date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.21,33.5,33.21,33.41,205100.0,13.2754,13.3913,13.2754,13.3553,205100.0
2005-01-03 09:40:00,33.41,33.5,33.4,33.5,86200.0,13.3553,13.3913,13.3513,13.3913,86200.0
2005-01-03 09:50:00,33.49,33.57,33.4,33.46,63900.0,13.3873,13.4193,13.3513,13.3753,63900.0
2005-01-03 10:00:00,33.44,33.49,33.28,33.33,55900.0,13.3673,13.3873,13.3034,13.3234,55900.0
2005-01-03 10:10:00,33.32,33.39,33.32,33.38,49600.0,13.3194,13.3473,13.3194,13.3433,49600.0
2005-01-03 10:20:00,33.38,33.41,33.35,33.37,73500.0,13.3433,13.3553,13.3313,13.3393,73500.0
2005-01-03 10:30:00,33.37,33.43,33.33,33.33,61100.0,13.3393,13.3633,13.3234,13.3234,61100.0
2005-01-03 10:40:00,33.33,33.34,33.33,33.34,31200.0,13.3234,13.3273,13.3234,13.3273,31200.0
2005-01-03 10:50:00,33.33,33.34,33.31,33.31,40700.0,13.3234,13.3273,13.3154,13.3154,40700.0
2005-01-03 11:00:00,33.31,33.32,33.2,33.2,62100.0,13.3154,13.3194,13.2714,13.2714,62100.0
2005-01-03 11:10:00,33.2,33.2,33.15,33.18,95900.0,13.2714,13.2714,13.2514,13.2634,95900.0
2005-01-03 11:20:00,33.18,33.27,33.18,33.25,39300.0,13.2634,13.2994,13.2634,13.2914,39300.0
2005-01-03 11:30:00,33.24,33.24,33.18,33.18,36600.0,13.2874,13.2874,13.2634,13.2634,36600.0
2005-01-03 11:40:00,33.17,33.18,33.15,33.16,42400.0,13.2594,13.2634,13.2514,13.2554,42400.0
2005-01-03 11:50:00,33.15,33.15,33.1,33.12,38700.0,13.2514,13.2514,13.2314,13.2394,38700.0
2005-01-03 12:00:00,33.12,33.14,33.05,33.13,54500.0,13.2394,13.2474,13.2114,13.2434,54500.0
2005-01-03 12:10:00,33.13,33.18,33.13,33.15,28300.0,13.2434,13.2634,13.2434,13.2514,28300.0
2005-01-03 12:20:00,33.14,33.15,33.06,33.14,39200.0,13.2474,13.2514,13.2154,13.2474,39200.0
2005-01-03 12:30:00,33.14,33.15,33.13,33.13,25100.0,13.2474,13.2514,13.2434,13.2434,25100.0
2005-01-03 12:40:00,33.13,33.15,33.13,33.14,19300.0,13.2434,13.2514,13.2434,13.2474,19300.0
2005-01-03 12:50:00,33.14,33.16,33.12,33.14,25900.0,13.2474,13.2554,13.2394,13.2474,25900.0
2005-01-03 13:00:00,33.14,33.14,33.11,33.11,18900.0,13.2474,13.2474,13.2354,13.2354,18900.0
2005-01-03 13:10:00,33.11,33.15,33.11,33.14,20300.0,13.2354,13.2514,13.2354,13.2474,20300.0
2005-01-03 13:20:00,33.14,33.15,33.07,33.09,29600.0,13.2474,13.2514,13.2194,13.2274,29600.0
2005-01-03 13:30:00,33.09,33.13,33.08,33.11,35000.0,13.2274,13.2434,13.2234,13.2354,35000.0
2005-01-03 13:40:00,33.11,33.12,33.08,33.1,16900.0,13.2354,13.2394,13.2234,13.2314,16900.0
2005-01-03 13:50:00,33.1,33.11,33.07,33.07,42600.0,13.2314,13.2354,13.2194,13.2194,42600.0
2005-01-03 14:00:00,33.07,33.1,33.04,33.04,28200.0,13.2194,13.2314,13.2074,13.2074,28200.0
2005-01-03 14:10:00,33.04,33.07,33.02,33.04,32400.0,13.2074,13.2194,13.1994,13.2074,32400.0
2005-01-03 14:20:00,33.04,33.06,33.02,33.02,35600.0,13.2074,13.2154,13.1994,13.1994,35600.0
2005-01-03 14:30:00,33.02,33.07,33.02,33.03,30900.0,13.1994,13.2194,13.1994,13.2034,30900.0
2005-01-03 14:40:00,33.03,33.04,33.0,33.0,31500.0,13.2034,13.2074,13.1914,13.1914,31500.0
2005-01-03 14:50:00,33.0,33.01,32.96,32.98,57200.0,13.1914,13.1954,13.1754,13.1834,57200.0
2005-01-03 15:00:00,32.98,33.03,32.97,33.0,37400.0,13.1834,13.2034,13.1794,13.1914,37400.0
2005-01-03 15:10:00,33.0,33.02,32.98,32.98,44000.0,13.1914,13.1994,13.1834,13.1834,44000.0
2005-01-03 15:20:00,32.98,33.03,32.96,33.02,49700.0,13.1834,13.2034,13.1754,13.1994,49700.0
2005-01-03 15:30:00,33.01,33.04,33.0,33.01,41900.0,13.1954,13.2074,13.1914,13.1954,41900.0
2005-01-03 15:40:00,33.01,33.07,33.01,33.03,62100.0,13.1954,13.2194,13.1954,13.2034,62100.0
2005-01-03 15:50:00,33.03,33.05,33.01,33.02,67400.0,13.2034,13.2114,13.1954,13.1994,67400.0
2005-01-04 09:30:00,33.18,33.18,33.11,33.11,77800.0,13.2634,13.2634,13.2354,13.2354,77800.0
2005-01-04 09:40:00,33.11,33.18,33.09,33.16,79900.0,13.2354,13.2634,13.2274,13.2554,79900.0
2005-01-04 09:50:00,33.15,33.3,33.14,33.3,79700.0,13.2514,13.3114,13.2474,13.3114,79700.0
2005-01-04 10:00:00,33.3,33.32,33.24,33.28,80500.0,13.3114,13.3194,13.2874,13.3034,80500.0
2005-01-04 10:10:00,33.29,33.3,33.25,33.26,87200.0,13.3074,13.3114,13.2914,13.2954,87200.0
2005-01-04 10:20:00,33.27,33.27,33.15,33.15,58400.0,13.2994,13.2994,13.2514,13.2514,58400.0
2005-01-04 10:30:00,33.16,33.16,33.15,33.15,30600.0,13.2554,13.2554,13.2514,13.2514,30600.0
2005-01-04 10:40:00,33.15,33.23,33.13,33.19,183800.0,13.2514,13.2834,13.2434,13.2674,183800.0
2005-01-04 10:50:00,33.19,33.19,33.17,33.18,29000.0,13.2674,13.2674,13.2594,13.2634,29000.0
2005-01-04 11:00:00,33.18,33.2,33.15,33.2,66800.0,13.2634,13.2714,13.2514,13.2714,66800.0
2005-01-04 11:10:00,33.2,33.31,33.19,33.29,81400.0,13.2714,13.3154,13.2674,13.3074,81400.0
2005-01-04 11:20:00,33.29,33.3,33.27,33.27,26600.0,13.3074,13.3114,13.2994,13.2994,26600.0
2005-01-04 11:30:00,33.27,33.3,33.27,33.28,49800.0,13.2994,13.3114,13.2994,13.3034,49800.0
2005-01-04 11:40:00,33.28,33.3,33.21,33.22,46900.0,13.3034,13.3114,13.2754,13.2794,46900.0
2005-01-04 11:50:00,33.22,33.23,33.15,33.15,53500.0,13.2794,13.2834,13.2514,13.2514,53500.0
2005-01-04 12:00:00,33.15,33.2,33.14,33.2,97100.0,13.2514,13.2714,13.2474,13.2714,97100.0
2005-01-04 12:10:00,33.2,33.24,33.17,33.19,54500.0,13.2714,13.2874,13.2594,13.2674,54500.0
2005-01-04 12:20:00,33.19,33.27,33.19,33.23,63200.0,13.2674,13.2994,13.2674,13.2834,63200.0
2005-01-04 12:30:00,33.23,33.25,33.2,33.25,48900.0,13.2834,13.2914,13.2714,13.2914,48900.0
2005-01-04 12:40:00,33.25,33.25,33.21,33.25,26600.0,13.2914,13.2914,13.2754,13.2914,26600.0
2005-01-04 12:50:00,33.25,33.25,33.16,33.16,29100.0,13.2914,13.2914,13.2554,13.2554,29100.0
2005-01-04 13:00:00,33.16,33.24,33.16,33.21,27500.0,13.2554,13.2874,13.2554,13.2754,27500.0
2005-01-04 13:10:00,33.21,33.25,33.2,33.22,64200.0,13.2754,13.2914,13.2714,13.2794,64200.0
2005-01-04 13:20:00,33.21,33.22,33.18,33.22,33700.0,13.2754,13.2794,13.2634,13.2794,33700.0
2005-01-04 13:30:00,33.21,33.23,33.2,33.21,15000.0,13.2754,13.2834,13.2714,13.2754,15000.0
2005-01-04 13:40:00,33.22,33.24,33.22,33.23,11900.0,13.2794,13.2874,13.2794,13.2834,11900.0
2005-01-04 13:50:00,33.24,33.24,33.21,33.22,13200.0,13.2874,13.2874,13.2754,13.2794,13200.0
2005-01-04 14:00:00,33.21,33.21,33.07,33.08,52600.0,13.2754,13.2754,13.2194,13.2234,52600.0
2005-01-04 14:10:00,33.08,33.19,33.08,33.15,52100.0,13.2234,13.2674,13.2234,13.2514,52100.0
2005-01-04 14:20:00,33.16,33.16,33.03,33.04,36200.0,13.2554,13.2554,13.2034,13.2074,36200.0
2005-01-04 14:30:00,33.03,33.07,33.03,33.06,53500.0,13.2034,13.2194,13.2034,13.2154,53500.0
2005-01-04 14:40:00,33.05,33.14,33.03,33.07,78400.0,13.2114,13.2474,13.2034,13.2194,78400.0
2005-01-04 14:50:00,33.06,33.15,33.06,33.15,59800.0,13.2154,13.2514,13.2154,13.2514,59800.0
2005-01-04 15:00:00,33.16,33.17,33.11,33.12,69100.0,13.2554,13.2594,13.2354,13.2394,69100.0
2005-01-04 15:10:00,33.12,33.15,33.12,33.13,49300.0,13.2394,13.2514,13.2394,13.2434,49300.0
2005-01-04 15:20:00,33.15,33.15,33.13,33.13,35200.0,13.2514,13.2514,13.2434,13.2434,35200.0
2005-01-04 15:30:00,33.14,33.17,33.12,33.14,57600.0,13.2474,13.2594,13.2394,13.2474,57600.0
2005-01-04 15:40:00,33.15,33.16,33.1,33.1,55100.0,13.2514,13.2554,13.2314,13.2314,55100.0
2005-01-04 15:50:00,33.1,33.12,33.07,33.07,75000.0,13.2314,13.2394,13.2194,13.2194,75000.0
2005-01-05 09:30:00,32.9,32.99,32.87,32.98,121800.0,13.1515,13.1874,13.1395,13.1834,121800.0
2005-01-05 09:40:00,32.97,33.03,32.94,32.98,54600.0,13.1794,13.2034,13.1675,13.1834,54600.0
2005-01-05 09:50:00,32.97,33.0,32.96,32.98,38300.0,13.1794,13.1914,13.1754,13.1834,38300.0
2005-01-05 10:00:00,32.98,33.06,32.98,33.05,36800.0,13.1834,13.2154,13.1834,13.2114,36800.0
2005-01-05 10:10:00,33.05,33.07,32.99,33.01,27400.0,13.2114,13.2194,13.1874,13.1954,27400.0
2005-01-05 10:20:00,33.01,33.02,33.0,33.0,44000.0,13.1954,13.1994,13.1914,13.1914,44000.0
2005-01-05 10:30:00,33.0,33.04,32.96,33.01,87300.0,13.1914,13.2074,13.1754,13.1954,87300.0
2005-01-05 10:40:00,33.02,33.03,33.0,33.0,14600.0,13.1994,13.2034,13.1914,13.1914,14600.0
2005-01-05 10:50:00,33.01,33.05,33.0,33.05,16800.0,13.1954,13.2114,13.1914,13.2114,16800.0
2005-01-05 11:00:00,33.06,33.13,33.05,33.12,41600.0,13.2154,13.2434,13.2114,13.2394,41600.0
2005-01-05 11:10:00,33.12,33.14,33.09,33.11,28600.0,13.2394,13.2474,13.2274,13.2354,28600.0
2005-01-05 11:20:00,33.12,33.12,33.02,33.03,56300.0,13.2394,13.2394,13.1994,13.2034,56300.0
2005-01-05 11:30:00,33.05,33.08,33.03,33.04,22900.0,13.2114,13.2234,13.2034,13.2074,22900.0
2005-01-05 11:40:00,33.04,33.09,33.03,33.07,69900.0,13.2074,13.2274,13.2034,13.2194,69900.0
2005-01-05 11:50:00,33.08,33.11,33.07,33.11,21700.0,13.2234,13.2354,13.2194,13.2354,21700.0
2005-01-05 12:00:00,33.12,33.12,33.01,33.02,25900.0,13.2394,13.2394,13.1954,13.1994,25900.0
2005-01-05 12:10:00,33.02,33.04,33.02,33.03,35100.0,13.1994,13.2074,13.1994,13.2034,35100.0
2005-01-05 12:20:00,33.04,33.08,33.02,33.04,46000.0,13.2074,13.2234,13.1994,13.2074,46000.0
2005-01-05 12:30:00,33.04,33.04,32.97,33.0,55300.0,13.2074,13.2074,13.1794,13.1914,55300.0
2005-01-05 12:40:00,33.0,33.04,32.99,33.02,68200.0,13.1914,13.2074,13.1874,13.1994,68200.0
2005-01-05 12:50:00,33.01,33.05,33.0,33.02,37500.0,13.1954,13.2114,13.1914,13.1994,37500.0
2005-01-05 13:00:00,33.02,33.07,33.01,33.07,23000.0,13.1994,13.2194,13.1954,13.2194,23000.0
2005-01-05 13:10:00,33.06,33.06,32.99,33.0,14100.0,13.2154,13.2154,13.1874,13.1914,14100.0
2005-01-05 13:20:00,33.0,33.08,33.0,33.04,25700.0,13.1914,13.2234,13.1914,13.2074,25700.0
2005-01-05 13:30:00,33.05,33.07,33.01,33.04,31000.0,13.2114,13.2194,13.1954,13.2074,31000.0
2005-01-05 13:40:00,33.03,33.03,33.0,33.02,12800.0,13.2034,13.2034,13.1914,13.1994,12800.0
2005-01-05 13:50:00,33.02,33.02,32.98,32.99,15700.0,13.1994,13.1994,13.1834,13.1874,15700.0
2005-01-05 14:00:00,32.99,33.01,32.97,32.99,30400.0,13.1874,13.1954,13.1794,13.1874,30400.0
2005-01-05 14:10:00,32.99,32.99,32.95,32.96,16800.0,13.1874,13.1874,13.1714,13.1754,16800.0
2005-01-05 14:20:00,32.96,32.97,32.93,32.93,22700.0,13.1754,13.1794,13.1635,13.1635,22700.0
2005-01-05 14:30:00,32.94,32.96,32.92,32.92,19000.0,13.1675,13.1754,13.1595,13.1595,19000.0
2005-01-05 14:40:00,32.91,32.92,32.85,32.89,34600.0,13.1555,13.1595,13.1315,13.1475,34600.0
2005-01-05 14:50:00,32.89,32.9,32.86,32.87,72100.0,13.1475,13.1515,13.1355,13.1395,72100.0
2005-01-05 15:00:00,32.88,32.92,32.88,32.9,37800.0,13.1435,13.1595,13.1435,13.1515,37800.0
2005-01-05 15:10:00,32.92,32.95,32.9,32.9,28200.0,13.1595,13.1714,13.1515,13.1515,28200.0
2005-01-05 15:20:00,32.9,32.91,32.8,32.82,57400.0,13.1515,13.1555,13.1115,13.1195,57400.0
2005-01-05 15:30:00,32.83,32.88,32.8,32.81,116100.0,13.1235,13.1435,13.1115,13.1155,116100.0
2005-01-05 15:40:00,32.81,32.86,32.81,32.86,37500.0,13.1155,13.1355,13.1155,13.1355,37500.0
2005-01-05 15:50:00,32.86,32.89,32.8,32.81,93000.0,13.1355,13.1475,13.1115,13.1155,93000.0
2005-01-06 09:30:00,32.83,32.92,32.83,32.87,79800.0,13.1235,13.1595,13.1235,13.1395,79800.0
2005-01-06 09:40:00,32.86,32.87,32.78,32.79,65900.0,13.1355,13.1395,13.1035,13.1075,65900.0
2005-01-06 09:50:00,32.8,32.86,32.78,32.79,396200.0,13.1115,13.1355,13.1035,13.1075,396200.0
2005-01-06 10:00:00,32.78,32.85,32.77,32.83,31500.0,13.1035,13.1315,13.0995,13.1235,31500.0
2005-01-06 10:10:00,32.83,32.9,32.82,32.83,52700.0,13.1235,13.1515,13.1195,13.1235,52700.0
2005-01-06 10:20:00,32.83,32.86,32.79,32.84,49400.0,13.1235,13.1355,13.1075,13.1275,49400.0
2005-01-06 10:30:00,32.84,32.86,32.8,32.86,55100.0,13.1275,13.1355,13.1115,13.1355,55100.0
2005-01-06 10:40:00,32.86,32.87,32.81,32.83,33800.0,13.1355,13.1395,13.1155,13.1235,33800.0
2005-01-06 10:50:00,32.82,32.83,32.71,32.72,83100.0,13.1195,13.1235,13.0755,13.0795,83100.0
2005-01-06 11:00:00,32.72,32.74,32.66,32.73,106300.0,13.0795,13.0875,13.0555,13.0835,106300.0
2005-01-06 11:10:00,32.73,32.76,32.72,32.73,59800.0,13.0835,13.0955,13.0795,13.0835,59800.0
2005-01-06 11:20:00,32.73,32.79,32.73,32.75,47700.0,13.0835,13.1075,13.0835,13.0915,47700.0
2005-01-06 11:30:00,32.74,32.81,32.74,32.75,44100.0,13.0875,13.1155,13.0875,13.0915,44100.0
2005-01-06 11:40:00,32.74,32.75,32.71,32.73,48600.0,13.0875,13.0915,13.0755,13.0835,48600.0
2005-01-06 11:50:00,32.73,32.75,32.68,32.69,38400.0,13.0835,13.0915,13.0635,13.0675,38400.0
2005-01-06 12:00:00,32.68,32.73,32.67,32.7,37000.0,13.0635,13.0835,13.0595,13.0715,37000.0
2005-01-06 12:10:00,32.7,32.7,32.66,32.67,33900.0,13.0715,13.0715,13.0555,13.0595,33900.0
2005-01-06 12:20:00,32.67,32.7,32.66,32.67,35500.0,13.0595,13.0715,13.0555,13.0595,35500.0
2005-01-06 12:30:00,32.67,32.68,32.64,32.64,32900.0,13.0595,13.0635,13.0475,13.0475,32900.0
2005-01-06 12:40:00,32.65,32.7,32.64,32.69,48800.0,13.0515,13.0715,13.0475,13.0675,48800.0
2005-01-06 12:50:00,32.7,32.72,32.67,32.68,33600.0,13.0715,13.0795,13.0595,13.0635,33600.0
2005-01-06 13:00:00,32.68,32.73,32.67,32.71,39000.0,13.0635,13.0835,13.0595,13.0755,39000.0
2005-01-06 13:10:00,32.72,32.74,32.68,32.68,28200.0,13.0795,13.0875,13.0635,13.0635,28200.0
2005-01-06 13:20:00,32.68,32.73,32.67,32.69,69300.0,13.0635,13.0835,13.0595,13.0675,69300.0
2005-01-06 13:30:00,32.69,32.69,32.67,32.67,22100.0,13.0675,13.0675,13.0595,13.0595,22100.0
2005-01-06 13:40:00,32.67,32.68,32.63,32.68,49500.0,13.0595,13.0635,13.0435,13.0635,49500.0
2005-01-06 13:50:00,32.68,32.69,32.62,32.62,37100.0,13.0635,13.0675,13.0395,13.0395,37100.0
2005-01-06 14:00:00,32.62,32.7,32.62,32.67,80800.0,13.0395,13.0715,13.0395,13.0595,80800.0
2005-01-06 14:10:00,32.67,32.67,32.62,32.66,54600.0,13.0595,13.0595,13.0395,13.0555,54600.0
2005-01-06 14:20:00,32.66,32.68,32.62,32.62,54400.0,13.0555,13.0635,13.0395,13.0395,54400.0
2005-01-06 14:30:00,32.62,32.65,32.6,32.64,55000.0,13.0395,13.0515,13.0315,13.0475,55000.0
2005-01-06 14:40:00,32.64,32.65,32.6,32.62,42600.0,13.0475,13.0515,13.0315,13.0395,42600.0
2005-01-06 14:50:00,32.6,32.63,32.58,32.59,53500.0,13.0315,13.0435,13.0235,13.0275,53500.0
2005-01-06 15:00:00,32.57,32.61,32.53,32.56,67500.0,13.0195,13.0355,13.0036,13.0156,67500.0
2005-01-06 15:10:00,32.56,32.56,32.49,32.5,126100.0,13.0156,13.0156,12.9876,12.9916,126100.0
2005-01-06 15:20:00,32.51,32.57,32.49,32.55,80600.0,12.9956,13.0195,12.9876,13.0116,80600.0
2005-01-06 15:30:00,32.55,32.62,32.54,32.61,76500.0,13.0116,13.0395,13.0076,13.0355,76500.0
2005-01-06 15:40:00,32.6,32.66,32.56,32.63,118200.0,13.0315,13.0555,13.0156,13.0435,118200.0
2005-01-06 15:50:00,32.63,32.65,32.6,32.62,79300.0,13.0435,13.0515,13.0315,13.0395,79300.0
2005-01-07 09:30:00,32.8,33.05,32.72,33.04,118000.0,13.1115,13.2114,13.0795,13.2074,118000.0
2005-01-07 09:40:00,33.05,33.08,32.9,32.98,40600.0,13.2114,13.2234,13.1515,13.1834,40600.0
2005-01-07 09:50:00,33.0,33.0,32.85,32.86,57300.0,13.1914,13.1914,13.1315,13.1355,57300.0
2005-01-07 10:00:00,32.86,32.95,32.84,32.87,111300.0,13.1355,13.1714,13.1275,13.1395,111300.0
2005-01-07 10:10:00,32.86,32.86,32.82,32.83,45800.0,13.1355,13.1355,13.1195,13.1235,45800.0
2005-01-07 10:20:00,32.82,32.82,32.66,32.7,84600.0,13.1195,13.1195,13.0555,13.0715,84600.0
2005-01-07 10:30:00,32.69,32.76,32.65,32.7,54200.0,13.0675,13.0955,13.0515,13.0715,54200.0
2005-01-07 10:40:00,32.68,32.81,32.66,32.81,51700.0,13.0635,13.1155,13.0555,13.1155,51700.0
2005-01-07 10:50:00,32.81,32.83,32.8,32.82,76800.0,13.1155,13.1235,13.1115,13.1195,76800.0
2005-01-07 11:00:00,32.81,32.88,32.81,32.86,76400.0,13.1155,13.1435,13.1155,13.1355,76400.0
2005-01-07 11:10:00,32.88,32.94,32.88,32.91,38400.0,13.1435,13.1675,13.1435,13.1555,38400.0
2005-01-07 11:20:00,32.91,33.02,32.91,33.02,131500.0,13.1555,13.1994,13.1555,13.1994,131500.0
2005-01-07 11:30:00,33.02,33.05,32.98,33.0,29700.0,13.1994,13.2114,13.1834,13.1914,29700.0
2005-01-07 11:40:00,33.01,33.05,32.98,32.98,40800.0,13.1954,13.2114,13.1834,13.1834,40800.0
2005-01-07 11:50:00,32.97,33.01,32.95,33.0,21300.0,13.1794,13.1954,13.1714,13.1914,21300.0
2005-01-07 12:00:00,33.0,33.0,32.92,32.95,10700.0,13.1914,13.1914,13.1595,13.1714,10700.0
2005-01-07 12:10:00,32.95,32.95,32.84,32.86,52000.0,13.1714,13.1714,13.1275,13.1355,52000.0
2005-01-07 12:20:00,32.87,32.91,32.87,32.91,16000.0,13.1395,13.1555,13.1395,13.1555,16000.0
2005-01-07 12:30:00,32.9,32.94,32.86,32.86,21000.0,13.1515,13.1675,13.1355,13.1355,21000.0
2005-01-07 12:40:00,32.86,32.87,32.81,32.85,19200.0,13.1355,13.1395,13.1155,13.1315,19200.0
2005-01-07 12:50:00,32.86,32.88,32.85,32.87,12900.0,13.1355,13.1435,13.1315,13.1395,12900.0
2005-01-07 13:00:00,32.87,32.88,32.84,32.85,15800.0,13.1395,13.1435,13.1275,13.1315,15800.0
2005-01-07 13:10:00,32.85,32.86,32.81,32.83,13300.0,13.1315,13.1355,13.1155,13.1235,13300.0
2005-01-07 13:20:00,32.83,32.84,32.8,32.82,20300.0,13.1235,13.1275,13.1115,13.1195,20300.0
2005-01-07 13:30:00,32.82,32.89,32.82,32.84,13800.0,13.1195,13.1475,13.1195,13.1275,13800.0
2005-01-07 13:40:00,32.84,32.88,32.82,32.87,9000.0,13.1275,13.1435,13.1195,13.1395,9000.0
2005-01-07 13:50:00,32.87,32.9,32.85,32.88,28600.0,13.1395,13.1515,13.1315,13.1435,28600.0
2005-01-07 14:00:00,32.89,32.92,32.87,32.87,9500.0,13.1475,13.1595,13.1395,13.1395,9500.0
2005-01-07 14:10:00,32.88,32.91,32.83,32.87,15700.0,13.1435,13.1555,13.1235,13.1395,15700.0
2005-01-07 14:20:00,32.89,32.89,32.86,32.86,21200.0,13.1475,13.1475,13.1355,13.1355,21200.0
2005-01-07 14:30:00,32.87,32.91,32.82,32.83,26100.0,13.1395,13.1555,13.1195,13.1235,26100.0
2005-01-07 14:40:00,32.83,32.87,32.81,32.83,28800.0,13.1235,13.1395,13.1155,13.1235,28800.0
2005-01-07 14:50:00,32.83,32.87,32.82,32.84,18100.0,13.1235,13.1395,13.1195,13.1275,18100.0
2005-01-07 15:00:00,32.84,32.9,32.82,32.84,29000.0,13.1275,13.1515,13.1195,13.1275,29000.0
2005-01-07 15:10:00,32.83,32.87,32.82,32.86,19300.0,13.1235,13.1395,13.1195,13.1355,19300.0
2005-01-07 15:20:00,32.85,32.87,32.8,32.8,23100.0,13.1315,13.1395,13.1115,13.1115,23100.0
2005-01-07 15:30:00,32.8,32.82,32.78,32.79,25600.0,13.1115,13.1195,13.1035,13.1075,25600.0
2005-01-07 15:40:00,32.78,32.81,32.73,32.74,43300.0,13.1035,13.1155,13.0835,13.0875,43300.0
2005-01-07 15:50:00,32.74,32.78,32.72,32.76,78200.0,13.0875,13.1035,13.0795,13.0955,78200.0
2005-01-10 09:30:00,32.77,32.83,32.66,32.67,89300.0,13.0995,13.1235,13.0555,13.0595,89300.0
2005-01-10 09:40:00,32.67,32.82,32.66,32.81,52600.0,13.0595,13.1195,13.0555,13.1155,52600.0
2005-01-10 09:50:00,32.8,32.83,32.76,32.78,31300.0,13.1115,13.1235,13.0955,13.1035,31300.0
2005-01-10 10:00:00,32.78,32.81,32.75,32.78,23500.0,13.1035,13.1155,13.0915,13.1035,23500.0
2005-01-10 10:10:00,32.79,32.9,32.79,32.88,45200.0,13.1075,13.1515,13.1075,13.1435,45200.0
2005-01-10 10:20:00,32.89,32.9,32.86,32.89,23700.0,13.1475,13.1515,13.1355,13.1475,23700.0
2005-01-10 10:30:00,32.89,32.92,32.89,32.92,31100.0,13.1475,13.1595,13.1475,13.1595,31100.0
2005-01-10 10:40:00,32.93,32.93,32.86,32.88,30600.0,13.1635,13.1635,13.1355,13.1435,30600.0
2005-01-10 10:50:00,32.87,32.94,32.87,32.92,29000.0,13.1395,13.1675,13.1395,13.1595,29000.0
2005-01-10 11:00:00,32.92,32.96,32.9,32.94,26700.0,13.1595,13.1754,13.1515,13.1675,26700.0
2005-01-10 11:10:00,32.94,32.95,32.92,32.94,47500.0,13.1675,13.1714,13.1595,13.1675,47500.0
2005-01-10 11:20:00,32.94,32.96,32.88,32.96,67100.0,13.1675,13.1754,13.1435,13.1754,67100.0
2005-01-10 11:30:00,32.95,32.95,32.9,32.9,15600.0,13.1714,13.1714,13.1515,13.1515,15600.0
2005-01-10 11:40:00,32.91,32.95,32.9,32.91,16900.0,13.1555,13.1714,13.1515,13.1555,16900.0
2005-01-10 11:50:00,32.91,32.95,32.9,32.95,13000.0,13.1555,13.1714,13.1515,13.1714,13000.0
2005-01-10 12:00:00,32.95,32.99,32.94,32.96,29700.0,13.1714,13.1874,13.1675,13.1754,29700.0
2005-01-10 12:10:00,32.94,32.94,32.9,32.93,24700.0,13.1675,13.1675,13.1515,13.1635,24700.0
2005-01-10 12:20:00,32.94,32.96,32.93,32.96,28800.0,13.1675,13.1754,13.1635,13.1754,28800.0
2005-01-10 12:30:00,32.96,32.97,32.93,32.94,33400.0,13.1754,13.1794,13.1635,13.1675,33400.0
2005-01-10 12:40:00,32.94,32.94,32.85,32.85,23800.0,13.1675,13.1675,13.1315,13.1315,23800.0
2005-01-10 12:50:00,32.86,32.91,32.86,32.89,15500.0,13.1355,13.1555,13.1355,13.1475,15500.0
2005-01-10 13:00:00,32.9,32.91,32.88,32.9,12400.0,13.1515,13.1555,13.1435,13.1515,12400.0
2005-01-10 13:10:00,32.91,32.94,32.89,32.92,20800.0,13.1555,13.1675,13.1475,13.1595,20800.0
2005-01-10 13:20:00,32.94,32.95,32.92,32.92,15500.0,13.1675,13.1714,13.1595,13.1595,15500.0
2005-01-10 13:30:00,32.92,32.96,32.92,32.95,16600.0,13.1595,13.1754,13.1595,13.1714,16600.0
2005-01-10 13:40:00,32.95,32.95,32.92,32.93,16300.0,13.1714,13.1714,13.1595,13.1635,16300.0
2005-01-10 13:50:00,32.93,32.96,32.92,32.95,8700.0,13.1635,13.1754,13.1595,13.1714,8700.0
2005-01-10 14:00:00,32.96,32.96,32.91,32.95,13600.0,13.1754,13.1754,13.1555,13.1714,13600.0
2005-01-10 14:10:00,32.94,32.96,32.91,32.96,25300.0,13.1675,13.1754,13.1555,13.1754,25300.0
2005-01-10 14:20:00,32.95,32.98,32.92,32.92,25900.0,13.1714,13.1834,13.1595,13.1595,25900.0
2005-01-10 14:30:00,32.92,33.0,32.91,32.97,57100.0,13.1595,13.1914,13.1555,13.1794,57100.0
2005-01-10 14:40:00,32.96,32.98,32.92,32.93,19700.0,13.1754,13.1834,13.1595,13.1635,19700.0
2005-01-10 14:50:00,32.93,32.95,32.9,32.93,38000.0,13.1635,13.1714,13.1515,13.1635,38000.0
2005-01-10 15:00:00,32.93,32.95,32.91,32.94,24100.0,13.1635,13.1714,13.1555,13.1675,24100.0
2005-01-10 15:10:00,32.93,32.95,32.9,32.91,40900.0,13.1635,13.1714,13.1515,13.1555,40900.0
2005-01-10 15:20:00,32.91,32.91,32.87,32.87,46800.0,13.1555,13.1555,13.1395,13.1395,46800.0
2005-01-10 15:30:00,32.87,32.9,32.83,32.9,67200.0,13.1395,13.1515,13.1235,13.1515,67200.0
2005-01-10 15:40:00,32.91,32.93,32.9,32.9,36600.0,13.1555,13.1635,13.1515,13.1515,36600.0
2005-01-10 15:50:00,32.9,33.03,32.9,33.03,167200.0,13.1515,13.2034,13.1515,13.2034,167200.0
2005-01-11 09:30:00,33.04,33.07,32.85,32.91,72500.0,13.2074,13.2194,13.1315,13.1555,72500.0
2005-01-11 09:40:00,32.89,32.93,32.86,32.88,40000.0,13.1475,13.1635,13.1355,13.1435,40000.0
2005-01-11 09:50:00,32.89,32.91,32.84,32.89,21100.0,13.1475,13.1555,13.1275,13.1475,21100.0
2005-01-11 10:00:00,32.85,32.87,32.75,32.75,30900.0,13.1315,13.1395,13.0915,13.0915,30900.0
2005-01-11 10:10:00,32.76,32.84,32.75,32.83,29400.0,13.0955,13.1275,13.0915,13.1235,29400.0
2005-01-11 10:20:00,32.83,32.92,32.82,32.91,51100.0,13.1235,13.1595,13.1195,13.1555,51100.0
2005-01-11 10:30:00,32.91,32.92,32.81,32.83,27400.0,13.1555,13.1595,13.1155,13.1235,27400.0
2005-01-11 10:40:00,32.83,32.83,32.77,32.83,46300.0,13.1235,13.1235,13.0995,13.1235,46300.0
2005-01-11 10:50:00,32.82,32.84,32.75,32.76,56300.0,13.1195,13.1275,13.0915,13.0955,56300.0
2005-01-11 11:00:00,32.75,32.8,32.74,32.79,56500.0,13.0915,13.1115,13.0875,13.1075,56500.0
2005-01-11 11:10:00,32.78,32.78,32.72,32.74,30500.0,13.1035,13.1035,13.0795,13.0875,30500.0
2005-01-11 11:20:00,32.73,32.78,32.71,32.78,60200.0,13.0835,13.1035,13.0755,13.1035,60200.0
2005-01-11 11:30:00,32.77,32.83,32.76,32.79,25700.0,13.0995,13.1235,13.0955,13.1075,25700.0
2005-01-11 11:40:00,32.8,32.82,32.77,32.77,14800.0,13.1115,13.1195,13.0995,13.0995,14800.0
2005-01-11 11:50:00,32.78,32.83,32.75,32.83,21400.0,13.1035,13.1235,13.0915,13.1235,21400.0
2005-01-11 12:00:00,32.83,32.85,32.79,32.81,14500.0,13.1235,13.1315,13.1075,13.1155,14500.0
2005-01-11 12:10:00,32.81,32.82,32.75,32.79,27300.0,13.1155,13.1195,13.0915,13.1075,27300.0
2005-01-11 12:20:00,32.8,32.82,32.78,32.79,16100.0,13.1115,13.1195,13.1035,13.1075,16100.0
2005-01-11 12:30:00,32.79,32.84,32.79,32.84,14700.0,13.1075,13.1275,13.1075,13.1275,14700.0
2005-01-11 12:40:00,32.85,32.87,32.84,32.85,68700.0,13.1315,13.1395,13.1275,13.1315,68700.0
2005-01-11 12:50:00,32.85,32.91,32.85,32.9,232400.0,13.1315,13.1555,13.1315,13.1515,232400.0
2005-01-11 13:00:00,32.9,32.92,32.87,32.91,45800.0,13.1515,13.1595,13.1395,13.1555,45800.0
2005-01-11 13:10:00,32.91,32.93,32.9,32.91,33900.0,13.1555,13.1635,13.1515,13.1555,33900.0
2005-01-11 13:20:00,32.91,32.93,32.91,32.92,11100.0,13.1555,13.1635,13.1555,13.1595,11100.0
2005-01-11 13:30:00,32.92,32.96,32.92,32.92,23700.0,13.1595,13.1754,13.1595,13.1595,23700.0
2005-01-11 13:40:00,32.91,32.96,32.91,32.95,10900.0,13.1555,13.1754,13.1555,13.1714,10900.0
2005-01-11 13:50:00,32.96,33.0,32.96,32.99,23800.0,13.1754,13.1914,13.1754,13.1874,23800.0
2005-01-11 14:00:00,32.99,33.01,32.97,33.01,26200.0,13.1874,13.1954,13.1794,13.1954,26200.0
2005-01-11 14:10:00,33.0,33.04,32.99,33.01,34900.0,13.1914,13.2074,13.1874,13.1954,34900.0
2005-01-11 14:20:00,33.0,33.03,32.99,33.02,13300.0,13.1914,13.2034,13.1874,13.1994,13300.0
2005-01-11 14:30:00,33.02,33.02,32.96,32.96,21300.0,13.1994,13.1994,13.1754,13.1754,21300.0
2005-01-11 14:40:00,32.97,32.99,32.95,32.96,29800.0,13.1794,13.1874,13.1714,13.1754,29800.0
2005-01-11 14:50:00,32.97,33.0,32.95,32.99,19900.0,13.1794,13.1914,13.1714,13.1874,19900.0
2005-01-11 15:00:00,32.99,33.01,32.97,33.0,14100.0,13.1874,13.1954,13.1794,13.1914,14100.0
2005-01-11 15:10:00,33.0,33.0,32.97,32.99,23700.0,13.1914,13.1914,13.1794,13.1874,23700.0
2005-01-11 15:20:00,32.99,33.0,32.97,32.99,9700.0,13.1874,13.1914,13.1794,13.1874,9700.0
2005-01-11 15:30:00,32.99,33.0,32.96,32.97,53300.0,13.1874,13.1914,13.1754,13.1794,53300.0
2005-01-11 15:40:00,32.97,33.0,32.93,32.94,32900.0,13.1794,13.1914,13.1635,13.1675,32900.0
2005-01-11 15:50:00,32.94,33.0,32.9,32.97,43500.0,13.1675,13.1914,13.1515,13.1794,43500.0
2005-01-12 09:30:00,33.0,33.05,32.95,33.0,54600.0,13.1914,13.2114,13.1714,13.1914,54600.0
2005-01-12 09:40:00,32.97,32.99,32.88,32.93,39700.0,13.1794,13.1874,13.1435,13.1635,39700.0
2005-01-12 09:50:00,32.93,32.94,32.88,32.88,81600.0,13.1635,13.1675,13.1435,13.1435,81600.0
2005-01-12 10:00:00,32.88,32.99,32.86,32.98,80200.0,13.1435,13.1874,13.1355,13.1834,80200.0
2005-01-12 10:10:00,32.98,32.98,32.89,32.93,46900.0,13.1834,13.1834,13.1475,13.1635,46900.0
2005-01-12 10:20:00,32.92,32.94,32.81,32.93,323100.0,13.1595,13.1675,13.1155,13.1635,323100.0
2005-01-12 10:30:00,32.92,32.93,32.81,32.81,99800.0,13.1595,13.1635,13.1155,13.1155,99800.0
2005-01-12 10:40:00,32.82,32.85,32.8,32.83,52700.0,13.1195,13.1315,13.1115,13.1235,52700.0
2005-01-12 10:50:00,32.83,32.86,32.77,32.86,45300.0,13.1235,13.1355,13.0995,13.1355,45300.0
2005-01-12 11:00:00,32.86,32.88,32.81,32.85,28400.0,13.1355,13.1435,13.1155,13.1315,28400.0
2005-01-12 11:10:00,32.86,32.9,32.83,32.86,23500.0,13.1355,13.1515,13.1235,13.1355,23500.0
2005-01-12 11:20:00,32.84,32.87,32.83,32.84,22400.0,13.1275,13.1395,13.1235,13.1275,22400.0
2005-01-12 11:30:00,32.86,32.9,32.86,32.9,53400.0,13.1355,13.1515,13.1355,13.1515,53400.0
2005-01-12 11:40:00,32.9,32.94,32.89,32.91,25900.0,13.1515,13.1675,13.1475,13.1555,25900.0
2005-01-12 11:50:00,32.91,32.95,32.91,32.93,15300.0,13.1555,13.1714,13.1555,13.1635,15300.0
2005-01-12 12:00:00,32.94,32.96,32.91,32.93,15000.0,13.1675,13.1754,13.1555,13.1635,15000.0
2005-01-12 12:10:00,32.92,32.98,32.9,32.95,26100.0,13.1595,13.1834,13.1515,13.1714,26100.0
2005-01-12 12:20:00,32.96,32.97,32.95,32.97,15100.0,13.1754,13.1794,13.1714,13.1794,15100.0
2005-01-12 12:30:00,32.96,32.97,32.9,32.91,31000.0,13.1754,13.1794,13.1515,13.1555,31000.0
2005-01-12 12:40:00,32.91,32.93,32.88,32.89,38400.0,13.1555,13.1635,13.1435,13.1475,38400.0
2005-01-12 12:50:00,32.88,32.96,32.87,32.88,31300.0,13.1435,13.1754,13.1395,13.1435,31300.0
2005-01-12 13:00:00,32.88,32.91,32.87,32.89,16000.0,13.1435,13.1555,13.1395,13.1475,16000.0
2005-01-12 13:10:00,32.9,32.9,32.87,32.89,14500.0,13.1515,13.1515,13.1395,13.1475,14500.0
2005-01-12 13:20:00,32.89,32.9,32.84,32.85,18700.0,13.1475,13.1515,13.1275,13.1315,18700.0
2005-01-12 13:30:00,32.82,32.83,32.79,32.81,34400.0,13.1195,13.1235,13.1075,13.1155,34400.0
2005-01-12 13:40:00,32.82,32.86,32.8,32.8,25400.0,13.1195,13.1355,13.1115,13.1115,25400.0
2005-01-12 13:50:00,32.8,32.87,32.8,32.87,20600.0,13.1115,13.1395,13.1115,13.1395,20600.0
2005-01-12 14:00:00,32.88,32.9,32.85,32.9,13500.0,13.1435,13.1515,13.1315,13.1515,13500.0
2005-01-12 14:10:00,32.9,32.93,32.85,32.93,14700.0,13.1515,13.1635,13.1315,13.1635,14700.0
2005-01-12 14:20:00,32.93,32.93,32.88,32.89,18700.0,13.1635,13.1635,13.1435,13.1475,18700.0
2005-01-12 14:30:00,32.89,32.9,32.86,32.86,20500.0,13.1475,13.1515,13.1355,13.1355,20500.0
2005-01-12 14:40:00,32.86,32.89,32.83,32.87,18100.0,13.1355,13.1475,13.1235,13.1395,18100.0
2005-01-12 14:50:00,32.87,32.9,32.86,32.87,21700.0,13.1395,13.1515,13.1355,13.1395,21700.0
2005-01-12 15:00:00,32.87,32.89,32.87,32.87,32100.0,13.1395,13.1475,13.1395,13.1395,32100.0
2005-01-12 15:10:00,32.87,32.88,32.83,32.84,40000.0,13.1395,13.1435,13.1235,13.1275,40000.0
2005-01-12 15:20:00,32.83,32.88,32.83,32.87,61800.0,13.1235,13.1435,13.1235,13.1395,61800.0
2005-01-12 15:30:00,32.85,32.92,32.83,32.92,58700.0,13.1315,13.1595,13.1235,13.1595,58700.0
2005-01-12 15:40:00,32.93,32.93,32.9,32.91,49700.0,13.1635,13.1635,13.1515,13.1555,49700.0
2005-01-12 15:50:00,32.91,32.94,32.9,32.93,58000.0,13.1555,13.1675,13.1515,13.1635,58000.0
2005-01-13 09:30:00,32.88,33.03,32.87,32.98,84000.0,13.1435,13.2034,13.1395,13.1834,84000.0
2005-01-13 09:40:00,33.0,33.1,32.98,33.08,69700.0,13.1914,13.2314,13.1834,13.2234,69700.0
2005-01-13 09:50:00,33.09,33.11,33.01,33.03,54200.0,13.2274,13.2354,13.1954,13.2034,54200.0
2005-01-13 10:00:00,33.03,33.05,33.01,33.02,65200.0,13.2034,13.2114,13.1954,13.1994,65200.0
2005-01-13 10:10:00,33.02,33.05,32.93,32.98,107200.0,13.1994,13.2114,13.1635,13.1834,107200.0
2005-01-13 10:20:00,32.99,32.99,32.93,32.97,42600.0,13.1874,13.1874,13.1635,13.1794,42600.0
2005-01-13 10:30:00,32.98,33.03,32.97,32.99,87100.0,13.1834,13.2034,13.1794,13.1874,87100.0
2005-01-13 10:40:00,33.0,33.03,32.98,33.02,62900.0,13.1914,13.2034,13.1834,13.1994,62900.0
2005-01-13 10:50:00,33.02,33.04,33.01,33.03,22300.0,13.1994,13.2074,13.1954,13.2034,22300.0
2005-01-13 11:00:00,33.04,33.04,32.95,33.01,47700.0,13.2074,13.2074,13.1714,13.1954,47700.0
2005-01-13 11:10:00,33.01,33.01,32.97,33.01,29500.0,13.1954,13.1954,13.1794,13.1954,29500.0
2005-01-13 11:20:00,33.02,33.03,32.99,32.99,33700.0,13.1994,13.2034,13.1874,13.1874,33700.0
2005-01-13 11:30:00,32.99,33.0,32.95,32.98,25200.0,13.1874,13.1914,13.1714,13.1834,25200.0
2005-01-13 11:40:00,32.98,33.0,32.95,32.97,21700.0,13.1834,13.1914,13.1714,13.1794,21700.0
2005-01-13 11:50:00,32.99,33.0,32.97,32.97,30700.0,13.1874,13.1914,13.1794,13.1794,30700.0
2005-01-13 12:00:00,32.98,33.01,32.97,33.01,23800.0,13.1834,13.1954,13.1794,13.1954,23800.0
2005-01-13 12:10:00,33.02,33.03,32.98,32.99,47400.0,13.1994,13.2034,13.1834,13.1874,47400.0
2005-01-13 12:20:00,32.99,32.99,32.96,32.98,30800.0,13.1874,13.1874,13.1754,13.1834,30800.0
2005-01-13 12:30:00,32.98,33.0,32.94,32.99,29900.0,13.1834,13.1914,13.1675,13.1874,29900.0
2005-01-13 12:40:00,33.0,33.01,32.99,33.0,70300.0,13.1914,13.1954,13.1874,13.1914,70300.0
2005-01-13 12:50:00,33.0,33.01,32.99,33.01,52600.0,13.1914,13.1954,13.1874,13.1954,52600.0
2005-01-13 13:00:00,33.01,33.01,32.98,33.0,23500.0,13.1954,13.1954,13.1834,13.1914,23500.0
2005-01-13 13:10:00,33.0,33.0,32.97,32.99,6600.0,13.1914,13.1914,13.1794,13.1874,6600.0
2005-01-13 13:20:00,32.99,33.0,32.96,32.96,30100.0,13.1874,13.1914,13.1754,13.1754,30100.0
2005-01-13 13:30:00,32.97,32.97,32.94,32.97,31400.0,13.1794,13.1794,13.1675,13.1794,31400.0
2005-01-13 13:40:00,32.97,32.97,32.95,32.96,21000.0,13.1794,13.1794,13.1714,13.1754,21000.0
2005-01-13 13:50:00,32.96,32.96,32.94,32.95,33100.0,13.1754,13.1754,13.1675,13.1714,33100.0
2005-01-13 14:00:00,32.96,32.98,32.94,32.97,109000.0,13.1754,13.1834,13.1675,13.1794,109000.0
2005-01-13 14:10:00,32.98,33.01,32.97,33.01,40000.0,13.1834,13.1954,13.1794,13.1954,40000.0
2005-01-13 14:20:00,33.01,33.04,33.0,33.04,21600.0,13.1954,13.2074,13.1914,13.2074,21600.0
2005-01-13 14:30:00,33.04,33.04,33.0,33.01,15900.0,13.2074,13.2074,13.1914,13.1954,15900.0
2005-01-13 14:40:00,33.02,33.04,32.98,33.02,133400.0,13.1994,13.2074,13.1834,13.1994,133400.0
2005-01-13 14:50:00,33.03,33.03,32.99,33.0,19500.0,13.2034,13.2034,13.1874,13.1914,19500.0
2005-01-13 15:00:00,33.0,33.02,32.94,32.97,73300.0,13.1914,13.1994,13.1675,13.1794,73300.0
2005-01-13 15:10:00,32.98,32.99,32.88,32.89,58500.0,13.1834,13.1874,13.1435,13.1475,58500.0
2005-01-13 15:20:00,32.9,32.9,32.82,32.85,79700.0,13.1515,13.1515,13.1195,13.1315,79700.0
2005-01-13 15:30:00,32.85,32.88,32.83,32.83,174100.0,13.1315,13.1435,13.1235,13.1235,174100.0
2005-01-13 15:40:00,32.83,32.85,32.76,32.81,176900.0,13.1235,13.1315,13.0955,13.1155,176900.0
2005-01-13 15:50:00,32.81,32.89,32.77,32.84,52500.0,13.1155,13.1475,13.0995,13.1275,52500.0
2005-01-14 09:30:00,32.93,32.94,32.75,32.75,91700.0,13.1635,13.1675,13.0915,13.0915,91700.0
2005-01-14 09:40:00,32.75,32.76,32.7,32.75,55900.0,13.0915,13.0955,13.0715,13.0915,55900.0
2005-01-14 09:50:00,32.75,32.96,32.75,32.94,89000.0,13.0915,13.1754,13.0915,13.1675,89000.0
2005-01-14 10:00:00,32.96,33.02,32.92,32.93,37800.0,13.1754,13.1994,13.1595,13.1635,37800.0
2005-01-14 10:10:00,32.93,33.03,32.92,33.0,33900.0,13.1635,13.2034,13.1595,13.1914,33900.0
2005-01-14 10:20:00,32.99,33.08,32.98,33.07,29600.0,13.1874,13.2234,13.1834,13.2194,29600.0
2005-01-14 10:30:00,33.06,33.06,32.95,32.97,27000.0,13.2154,13.2154,13.1714,13.1794,27000.0
2005-01-14 10:40:00,32.97,33.03,32.94,32.94,27100.0,13.1794,13.2034,13.1675,13.1675,27100.0
2005-01-14 10:50:00,32.94,32.94,32.88,32.89,22100.0,13.1675,13.1675,13.1435,13.1475,22100.0
2005-01-14 11:00:00,32.89,32.92,32.88,32.89,16000.0,13.1475,13.1595,13.1435,13.1475,16000.0
2005-01-14 11:10:00,32.89,32.9,32.86,32.87,13000.0,13.1475,13.1515,13.1355,13.1395,13000.0
2005-01-14 11:20:00,32.86,32.86,32.84,32.85,14300.0,13.1355,13.1355,13.1275,13.1315,14300.0
2005-01-14 11:30:00,32.85,32.91,32.84,32.89,24000.0,13.1315,13.1555,13.1275,13.1475,24000.0
2005-01-14 11:40:00,32.88,32.91,32.82,32.9,31300.0,13.1435,13.1555,13.1195,13.1515,31300.0
2005-01-14 11:50:00,32.91,32.93,32.87,32.87,12500.0,13.1555,13.1635,13.1395,13.1395,12500.0
2005-01-14 12:00:00,32.87,32.87,32.84,32.84,16300.0,13.1395,13.1395,13.1275,13.1275,16300.0
2005-01-14 12:10:00,32.85,32.85,32.81,32.85,27700.0,13.1315,13.1315,13.1155,13.1315,27700.0
2005-01-14 12:20:00,32.85,32.9,32.85,32.9,11900.0,13.1315,13.1515,13.1315,13.1515,11900.0
2005-01-14 12:30:00,32.9,32.95,32.9,32.94,16000.0,13.1515,13.1714,13.1515,13.1675,16000.0
2005-01-14 12:40:00,32.95,32.96,32.9,32.93,12900.0,13.1714,13.1754,13.1515,13.1635,12900.0
2005-01-14 12:50:00,32.93,32.93,32.87,32.88,15600.0,13.1635,13.1635,13.1395,13.1435,15600.0
2005-01-14 13:00:00,32.88,32.88,32.83,32.85,35400.0,13.1435,13.1435,13.1235,13.1315,35400.0
2005-01-14 13:10:00,32.86,32.87,32.77,32.78,32000.0,13.1355,13.1395,13.0995,13.1035,32000.0
2005-01-14 13:20:00,32.78,32.83,32.78,32.81,23000.0,13.1035,13.1235,13.1035,13.1155,23000.0
2005-01-14 13:30:00,32.82,32.94,32.8,32.83,38300.0,13.1195,13.1675,13.1115,13.1235,38300.0
2005-01-14 13:40:00,32.84,32.84,32.81,32.82,22900.0,13.1275,13.1275,13.1155,13.1195,22900.0
2005-01-14 13:50:00,32.82,32.84,32.8,32.83,13500.0,13.1195,13.1275,13.1115,13.1235,13500.0
2005-01-14 14:00:00,32.82,32.83,32.8,32.81,9200.0,13.1195,13.1235,13.1115,13.1155,9200.0
2005-01-14 14:10:00,32.81,32.84,32.76,32.81,43900.0,13.1155,13.1275,13.0955,13.1155,43900.0
2005-01-14 14:20:00,32.81,32.89,32.81,32.87,38400.0,13.1155,13.1475,13.1155,13.1395,38400.0
2005-01-14 14:30:00,32.87,32.9,32.86,32.87,15700.0,13.1395,13.1515,13.1355,13.1395,15700.0
2005-01-14 14:40:00,32.87,32.9,32.86,32.87,30900.0,13.1395,13.1515,13.1355,13.1395,30900.0
2005-01-14 14:50:00,32.87,32.92,32.87,32.9,27900.0,13.1395,13.1595,13.1395,13.1515,27900.0
2005-01-14 15:00:00,32.89,32.95,32.87,32.89,51500.0,13.1475,13.1714,13.1395,13.1475,51500.0
2005-01-14 15:10:00,32.89,32.9,32.88,32.89,13500.0,13.1475,13.1515,13.1435,13.1475,13500.0
2005-01-14 15:20:00,32.89,32.89,32.86,32.89,19100.0,13.1475,13.1475,13.1355,13.1475,19100.0
2005-01-14 15:30:00,32.89,32.93,32.88,32.93,30300.0,13.1475,13.1635,13.1435,13.1635,30300.0
2005-01-14 15:40:00,32.93,32.98,32.92,32.93,34000.0,13.1635,13.1834,13.1595,13.1635,34000.0
2005-01-14 15:50:00,32.92,32.95,32.92,32.94,49000.0,13.1595,13.1714,13.1595,13.1675,49000.0
2005-01-18 09:30:00,32.79,32.9,32.76,32.77,88500.0,13.1075,13.1515,13.0955,13.0995,88500.0
2005-01-18 09:40:00,32.76,32.8,32.68,32.76,33600.0,13.0955,13.1115,13.0635,13.0955,33600.0
2005-01-18 09:50:00,32.77,32.9,32.76,32.88,33900.0,13.0995,13.1515,13.0955,13.1435,33900.0
2005-01-18 10:00:00,32.89,32.94,32.88,32.91,31600.0,13.1475,13.1675,13.1435,13.1555,31600.0
2005-01-18 10:10:00,32.91,32.94,32.89,32.9,46300.0,13.1555,13.1675,13.1475,13.1515,46300.0
2005-01-18 10:20:00,32.9,32.97,32.89,32.96,34600.0,13.1515,13.1794,13.1475,13.1754,34600.0
2005-01-18 10:30:00,32.96,33.06,32.96,33.01,82800.0,13.1754,13.2154,13.1754,13.1954,82800.0
2005-01-18 10:40:00,33.01,33.06,33.01,33.05,23700.0,13.1954,13.2154,13.1954,13.2114,23700.0
2005-01-18 10:50:00,33.05,33.08,33.01,33.02,38300.0,13.2114,13.2234,13.1954,13.1994,38300.0
2005-01-18 11:00:00,33.02,33.05,33.01,33.01,21100.0,13.1994,13.2114,13.1954,13.1954,21100.0
2005-01-18 11:10:00,33.01,33.09,33.01,33.07,23200.0,13.1954,13.2274,13.1954,13.2194,23200.0
2005-01-18 11:20:00,33.09,33.13,33.07,33.1,40800.0,13.2274,13.2434,13.2194,13.2314,40800.0
2005-01-18 11:30:00,33.1,33.19,33.1,33.19,26200.0,13.2314,13.2674,13.2314,13.2674,26200.0
2005-01-18 11:40:00,33.19,33.19,33.14,33.16,25700.0,13.2674,13.2674,13.2474,13.2554,25700.0
2005-01-18 11:50:00,33.17,33.17,33.15,33.15,12700.0,13.2594,13.2594,13.2514,13.2514,12700.0
2005-01-18 12:00:00,33.15,33.16,33.11,33.16,28400.0,13.2514,13.2554,13.2354,13.2554,28400.0
2005-01-18 12:10:00,33.16,33.2,33.14,33.16,117100.0,13.2554,13.2714,13.2474,13.2554,117100.0
2005-01-18 12:20:00,33.16,33.17,33.15,33.16,7700.0,13.2554,13.2594,13.2514,13.2554,7700.0
2005-01-18 12:30:00,33.17,33.17,33.13,33.15,20800.0,13.2594,13.2594,13.2434,13.2514,20800.0
2005-01-18 12:40:00,33.15,33.18,33.14,33.16,9500.0,13.2514,13.2634,13.2474,13.2554,9500.0
2005-01-18 12:50:00,33.17,33.17,33.15,33.17,8700.0,13.2594,13.2594,13.2514,13.2594,8700.0
2005-01-18 13:00:00,33.17,33.17,33.15,33.15,15600.0,13.2594,13.2594,13.2514,13.2514,15600.0
2005-01-18 13:10:00,33.16,33.17,33.14,33.16,31400.0,13.2554,13.2594,13.2474,13.2554,31400.0
2005-01-18 13:20:00,33.16,33.16,33.13,33.14,21800.0,13.2554,13.2554,13.2434,13.2474,21800.0
2005-01-18 13:30:00,33.14,33.17,33.14,33.15,13100.0,13.2474,13.2594,13.2474,13.2514,13100.0
2005-01-18 13:40:00,33.15,33.19,33.15,33.16,21100.0,13.2514,13.2674,13.2514,13.2554,21100.0
2005-01-18 13:50:00,33.16,33.19,33.15,33.15,28400.0,13.2554,13.2674,13.2514,13.2514,28400.0
2005-01-18 14:00:00,33.16,33.18,33.15,33.16,11600.0,13.2554,13.2634,13.2514,13.2554,11600.0
2005-01-18 14:10:00,33.16,33.2,33.15,33.18,24800.0,13.2554,13.2714,13.2514,13.2634,24800.0
2005-01-18 14:20:00,33.17,33.2,33.16,33.2,51600.0,13.2594,13.2714,13.2554,13.2714,51600.0
2005-01-18 14:30:00,33.2,33.25,33.15,33.15,54500.0,13.2714,13.2914,13.2514,13.2514,54500.0
2005-01-18 14:40:00,33.17,33.2,33.16,33.19,24400.0,13.2594,13.2714,13.2554,13.2674,24400.0
2005-01-18 14:50:00,33.19,33.2,33.16,33.18,13200.0,13.2674,13.2714,13.2554,13.2634,13200.0
2005-01-18 15:00:00,33.19,33.19,33.15,33.17,27800.0,13.2674,13.2674,13.2514,13.2594,27800.0
2005-01-18 15:10:00,33.17,33.19,33.16,33.18,12200.0,13.2594,13.2674,13.2554,13.2634,12200.0
2005-01-18 15:20:00,33.18,33.2,33.15,33.16,32800.0,13.2634,13.2714,13.2514,13.2554,32800.0
2005-01-18 15:30:00,33.17,33.2,33.16,33.17,48200.0,13.2594,13.2714,13.2554,13.2594,48200.0
2005-01-18 15:40:00,33.17,33.21,33.16,33.19,48100.0,13.2594,13.2754,13.2554,13.2674,48100.0
2005-01-18 15:50:00,33.19,33.2,33.19,33.2,67900.0,13.2674,13.2714,13.2674,13.2714,67900.0
2005-01-19 09:30:00,32.96,33.2,32.96,33.12,124600.0,13.1754,13.2714,13.1754,13.2394,124600.0
2005-01-19 09:40:00,33.13,33.18,33.1,33.17,28200.0,13.2434,13.2634,13.2314,13.2594,28200.0
2005-01-19 09:50:00,33.17,33.2,33.16,33.2,33900.0,13.2594,13.2714,13.2554,13.2714,33900.0
2005-01-19 10:00:00,33.2,33.23,33.08,33.2,172600.0,13.2714,13.2834,13.2234,13.2714,172600.0
2005-01-19 10:10:00,33.19,33.2,33.18,33.2,37300.0,13.2674,13.2714,13.2634,13.2714,37300.0
2005-01-19 10:20:00,33.2,33.2,33.1,33.2,39200.0,13.2714,13.2714,13.2314,13.2714,39200.0
2005-01-19 10:30:00,33.2,33.2,33.15,33.16,28200.0,13.2714,13.2714,13.2514,13.2554,28200.0
2005-01-19 10:40:00,33.17,33.2,33.12,33.17,51900.0,13.2594,13.2714,13.2394,13.2594,51900.0
2005-01-19 10:50:00,33.18,33.18,33.1,33.15,42500.0,13.2634,13.2634,13.2314,13.2514,42500.0
2005-01-19 11:00:00,33.17,33.19,33.16,33.19,15200.0,13.2594,13.2674,13.2554,13.2674,15200.0
2005-01-19 11:10:00,33.19,33.19,33.15,33.15,19600.0,13.2674,13.2674,13.2514,13.2514,19600.0
2005-01-19 11:20:00,33.15,33.17,33.14,33.16,16900.0,13.2514,13.2594,13.2474,13.2554,16900.0
2005-01-19 11:30:00,33.16,33.16,33.12,33.15,35000.0,13.2554,13.2554,13.2394,13.2514,35000.0
2005-01-19 11:40:00,33.16,33.16,33.14,33.15,16000.0,13.2554,13.2554,13.2474,13.2514,16000.0
2005-01-19 11:50:00,33.15,33.17,33.14,33.15,27700.0,13.2514,13.2594,13.2474,13.2514,27700.0
2005-01-19 12:00:00,33.15,33.15,33.05,33.06,45800.0,13.2514,13.2514,13.2114,13.2154,45800.0
2005-01-19 12:10:00,33.07,33.09,33.05,33.07,21400.0,13.2194,13.2274,13.2114,13.2194,21400.0
2005-01-19 12:20:00,33.09,33.11,33.06,33.11,38000.0,13.2274,13.2354,13.2154,13.2354,38000.0
2005-01-19 12:30:00,33.09,33.1,33.03,33.06,43000.0,13.2274,13.2314,13.2034,13.2154,43000.0
2005-01-19 12:40:00,33.06,33.07,33.05,33.07,17200.0,13.2154,13.2194,13.2114,13.2194,17200.0
2005-01-19 12:50:00,33.07,33.09,33.07,33.09,15600.0,13.2194,13.2274,13.2194,13.2274,15600.0
2005-01-19 13:00:00,33.09,33.1,33.07,33.07,36300.0,13.2274,13.2314,13.2194,13.2194,36300.0
2005-01-19 13:10:00,33.08,33.1,33.08,33.1,15500.0,13.2234,13.2314,13.2234,13.2314,15500.0
2005-01-19 13:20:00,33.1,33.12,33.08,33.11,47100.0,13.2314,13.2394,13.2234,13.2354,47100.0
2005-01-19 13:30:00,33.11,33.13,33.08,33.11,13600.0,13.2354,13.2434,13.2234,13.2354,13600.0
2005-01-19 13:40:00,33.11,33.12,33.09,33.11,9900.0,13.2354,13.2394,13.2274,13.2354,9900.0
2005-01-19 13:50:00,33.12,33.17,33.12,33.14,19600.0,13.2394,13.2594,13.2394,13.2474,19600.0
2005-01-19 14:00:00,33.14,33.24,33.14,33.17,37700.0,13.2474,13.2874,13.2474,13.2594,37700.0
2005-01-19 14:10:00,33.17,33.19,33.17,33.19,14000.0,13.2594,13.2674,13.2594,13.2674,14000.0
2005-01-19 14:20:00,33.2,33.2,33.18,33.2,26100.0,13.2714,13.2714,13.2634,13.2714,26100.0
2005-01-19 14:30:00,33.2,33.2,33.15,33.17,19800.0,13.2714,13.2714,13.2514,13.2594,19800.0
2005-01-19 14:40:00,33.17,33.19,33.14,33.19,20400.0,13.2594,13.2674,13.2474,13.2674,20400.0
2005-01-19 14:50:00,33.19,33.2,33.18,33.19,13000.0,13.2674,13.2714,13.2634,13.2674,13000.0
2005-01-19 15:00:00,33.19,33.19,33.16,33.16,27000.0,13.2674,13.2674,13.2554,13.2554,27000.0
2005-01-19 15:10:00,33.17,33.17,33.09,33.1,33100.0,13.2594,13.2594,13.2274,13.2314,33100.0
2005-01-19 15:20:00,33.1,33.11,33.05,33.05,37200.0,13.2314,13.2354,13.2114,13.2114,37200.0
2005-01-19 15:30:00,33.05,33.1,33.0,33.1,109500.0,13.2114,13.2314,13.1914,13.2314,109500.0
2005-01-19 15:40:00,33.09,33.1,33.02,33.03,37400.0,13.2274,13.2314,13.1994,13.2034,37400.0
2005-01-19 15:50:00,33.04,33.04,32.96,32.98,76700.0,13.2074,13.2074,13.1754,13.1834,76700.0
2005-01-20 09:30:00,33.13,33.2,33.01,33.03,99500.0,13.2434,13.2714,13.1954,13.2034,99500.0
2005-01-20 09:40:00,33.03,33.08,32.94,33.01,55900.0,13.2034,13.2234,13.1675,13.1954,55900.0
2005-01-20 09:50:00,33.0,33.0,32.88,32.93,59800.0,13.1914,13.1914,13.1435,13.1635,59800.0
2005-01-20 10:00:00,32.92,32.94,32.88,32.89,42200.0,13.1595,13.1675,13.1435,13.1475,42200.0
2005-01-20 10:10:00,32.89,32.91,32.87,32.88,43000.0,13.1475,13.1555,13.1395,13.1435,43000.0
2005-01-20 10:20:00,32.88,32.92,32.8,32.89,76100.0,13.1435,13.1595,13.1115,13.1475,76100.0
2005-01-20 10:30:00,32.89,32.94,32.83,32.94,41600.0,13.1475,13.1675,13.1235,13.1675,41600.0
2005-01-20 10:40:00,32.93,32.99,32.92,32.95,59500.0,13.1635,13.1874,13.1595,13.1714,59500.0
2005-01-20 10:50:00,32.95,33.04,32.95,32.98,23500.0,13.1714,13.2074,13.1714,13.1834,23500.0
2005-01-20 11:00:00,33.0,33.08,32.97,33.06,42000.0,13.1914,13.2234,13.1794,13.2154,42000.0
2005-01-20 11:10:00,33.05,33.05,32.99,33.02,15600.0,13.2114,13.2114,13.1874,13.1994,15600.0
2005-01-20 11:20:00,33.01,33.03,32.98,33.0,13100.0,13.1954,13.2034,13.1834,13.1914,13100.0
2005-01-20 11:30:00,33.0,33.07,32.98,33.06,15500.0,13.1914,13.2194,13.1834,13.2154,15500.0
2005-01-20 11:40:00,33.06,33.07,33.0,33.06,33800.0,13.2154,13.2194,13.1914,13.2154,33800.0
2005-01-20 11:50:00,33.07,33.07,32.98,33.0,37600.0,13.2194,13.2194,13.1834,13.1914,37600.0
2005-01-20 12:00:00,33.0,33.05,32.95,32.99,28100.0,13.1914,13.2114,13.1714,13.1874,28100.0
2005-01-20 12:10:00,32.99,33.02,32.97,33.02,15000.0,13.1874,13.1994,13.1794,13.1994,15000.0
2005-01-20 12:20:00,33.02,33.02,33.0,33.01,18500.0,13.1994,13.1994,13.1914,13.1954,18500.0
2005-01-20 12:30:00,33.02,33.03,33.0,33.0,13600.0,13.1994,13.2034,13.1914,13.1914,13600.0
2005-01-20 12:40:00,33.0,33.02,33.0,33.01,12900.0,13.1914,13.1994,13.1914,13.1954,12900.0
2005-01-20 12:50:00,33.02,33.05,33.02,33.03,12800.0,13.1994,13.2114,13.1994,13.2034,12800.0
2005-01-20 13:00:00,33.03,33.06,33.03,33.06,12500.0,13.2034,13.2154,13.2034,13.2154,12500.0
2005-01-20 13:10:00,33.06,33.06,33.0,33.0,61900.0,13.2154,13.2154,13.1914,13.1914,61900.0
2005-01-20 13:20:00,33.0,33.02,32.99,33.02,40800.0,13.1914,13.1994,13.1874,13.1994,40800.0
2005-01-20 13:30:00,33.02,33.02,33.0,33.02,41200.0,13.1994,13.1994,13.1914,13.1994,41200.0
2005-01-20 13:40:00,33.02,33.04,33.0,33.0,10400.0,13.1994,13.2074,13.1914,13.1914,10400.0
2005-01-20 13:50:00,33.0,33.02,32.97,33.02,29900.0,13.1914,13.1994,13.1794,13.1994,29900.0
2005-01-20 14:00:00,33.01,33.05,33.01,33.03,20500.0,13.1954,13.2114,13.1954,13.2034,20500.0
2005-01-20 14:10:00,33.04,33.16,33.04,33.14,38900.0,13.2074,13.2554,13.2074,13.2474,38900.0
2005-01-20 14:20:00,33.13,33.15,33.06,33.07,19600.0,13.2434,13.2514,13.2154,13.2194,19600.0
2005-01-20 14:30:00,33.07,33.12,33.03,33.06,29500.0,13.2194,13.2394,13.2034,13.2154,29500.0
2005-01-20 14:40:00,33.07,33.12,33.06,33.08,23900.0,13.2194,13.2394,13.2154,13.2234,23900.0
2005-01-20 14:50:00,33.08,33.12,33.07,33.07,31100.0,13.2234,13.2394,13.2194,13.2194,31100.0
2005-01-20 15:00:00,33.07,33.07,33.0,33.05,54300.0,13.2194,13.2194,13.1914,13.2114,54300.0
2005-01-20 15:10:00,33.05,33.09,33.01,33.03,23200.0,13.2114,13.2274,13.1954,13.2034,23200.0
2005-01-20 15:20:00,33.03,33.04,33.0,33.0,44000.0,13.2034,13.2074,13.1914,13.1914,44000.0
2005-01-20 15:30:00,33.01,33.01,32.95,32.97,71200.0,13.1954,13.1954,13.1714,13.1794,71200.0
2005-01-20 15:40:00,32.97,32.97,32.91,32.92,146600.0,13.1794,13.1794,13.1555,13.1595,146600.0
2005-01-20 15:50:00,32.94,32.97,32.91,32.92,87700.0,13.1675,13.1794,13.1555,13.1595,87700.0
2005-01-21 09:30:00,32.9,32.91,32.85,32.86,97000.0,13.1515,13.1555,13.1315,13.1355,97000.0
2005-01-21 09:40:00,32.86,32.86,32.8,32.8,104600.0,13.1355,13.1355,13.1115,13.1115,104600.0
2005-01-21 09:50:00,32.8,32.86,32.77,32.82,189900.0,13.1115,13.1355,13.0995,13.1195,189900.0
2005-01-21 10:00:00,32.82,32.83,32.78,32.8,138200.0,13.1195,13.1235,13.1035,13.1115,138200.0
2005-01-21 10:10:00,32.8,32.84,32.8,32.83,176900.0,13.1115,13.1275,13.1115,13.1235,176900.0
2005-01-21 10:20:00,32.84,33.02,32.83,32.99,48800.0,13.1275,13.1994,13.1235,13.1874,48800.0
2005-01-21 10:30:00,32.99,32.99,32.87,32.88,54200.0,13.1874,13.1874,13.1395,13.1435,54200.0
2005-01-21 10:40:00,32.89,32.93,32.88,32.9,22700.0,13.1475,13.1635,13.1435,13.1515,22700.0
2005-01-21 10:50:00,32.9,32.92,32.86,32.9,42100.0,13.1515,13.1595,13.1355,13.1515,42100.0
2005-01-21 11:00:00,32.9,32.92,32.84,32.89,36600.0,13.1515,13.1595,13.1275,13.1475,36600.0
2005-01-21 11:10:00,32.89,32.93,32.89,32.91,28000.0,13.1475,13.1635,13.1475,13.1555,28000.0
2005-01-21 11:20:00,32.91,32.93,32.88,32.92,23700.0,13.1555,13.1635,13.1435,13.1595,23700.0
2005-01-21 11:30:00,32.91,32.94,32.89,32.91,42100.0,13.1555,13.1675,13.1475,13.1555,42100.0
2005-01-21 11:40:00,32.91,32.97,32.91,32.96,30800.0,13.1555,13.1794,13.1555,13.1754,30800.0
2005-01-21 11:50:00,32.96,33.0,32.95,32.95,18600.0,13.1754,13.1914,13.1714,13.1714,18600.0
2005-01-21 12:00:00,32.96,32.97,32.92,32.92,21400.0,13.1754,13.1794,13.1595,13.1595,21400.0
2005-01-21 12:10:00,32.92,32.96,32.91,32.94,16500.0,13.1595,13.1754,13.1555,13.1675,16500.0
2005-01-21 12:20:00,32.92,32.93,32.91,32.91,14800.0,13.1595,13.1635,13.1555,13.1555,14800.0
2005-01-21 12:30:00,32.91,32.93,32.89,32.91,20700.0,13.1555,13.1635,13.1475,13.1555,20700.0
2005-01-21 12:40:00,32.91,32.93,32.91,32.91,11500.0,13.1555,13.1635,13.1555,13.1555,11500.0
2005-01-21 12:50:00,32.91,32.92,32.87,32.91,18400.0,13.1555,13.1595,13.1395,13.1555,18400.0
2005-01-21 13:00:00,32.91,32.93,32.91,32.93,13800.0,13.1555,13.1635,13.1555,13.1635,13800.0
2005-01-21 13:10:00,32.93,32.93,32.92,32.93,9500.0,13.1635,13.1635,13.1595,13.1635,9500.0
2005-01-21 13:20:00,32.93,32.93,32.91,32.93,21400.0,13.1635,13.1635,13.1555,13.1635,21400.0
2005-01-21 13:30:00,32.93,32.98,32.93,32.97,46300.0,13.1635,13.1834,13.1635,13.1794,46300.0
2005-01-21 13:40:00,32.97,32.98,32.95,32.96,53400.0,13.1794,13.1834,13.1714,13.1754,53400.0
2005-01-21 13:50:00,32.95,32.99,32.93,32.99,44700.0,13.1714,13.1874,13.1635,13.1874,44700.0
2005-01-21 14:00:00,32.98,33.0,32.95,32.95,13400.0,13.1834,13.1914,13.1714,13.1714,13400.0
2005-01-21 14:10:00,32.96,32.97,32.91,32.93,14700.0,13.1754,13.1794,13.1555,13.1635,14700.0
2005-01-21 14:20:00,32.93,33.0,32.93,32.97,18200.0,13.1635,13.1914,13.1635,13.1794,18200.0
2005-01-21 14:30:00,32.98,32.98,32.91,32.91,14400.0,13.1834,13.1834,13.1555,13.1555,14400.0
2005-01-21 14:40:00,32.93,32.95,32.88,32.88,47500.0,13.1635,13.1714,13.1435,13.1435,47500.0
2005-01-21 14:50:00,32.87,32.89,32.82,32.85,43600.0,13.1395,13.1475,13.1195,13.1315,43600.0
2005-01-21 15:00:00,32.85,32.91,32.83,32.83,42200.0,13.1315,13.1555,13.1235,13.1235,42200.0
2005-01-21 15:10:00,32.82,32.89,32.8,32.86,48000.0,13.1195,13.1475,13.1115,13.1355,48000.0
2005-01-21 15:20:00,32.86,33.0,32.85,32.95,45600.0,13.1355,13.1914,13.1315,13.1714,45600.0
2005-01-21 15:30:00,32.95,32.95,32.85,32.94,41800.0,13.1714,13.1714,13.1315,13.1675,41800.0
2005-01-21 15:40:00,32.93,32.94,32.88,32.91,39800.0,13.1635,13.1675,13.1435,13.1555,39800.0
2005-01-21 15:50:00,32.91,32.95,32.88,32.88,66000.0,13.1555,13.1714,13.1435,13.1435,66000.0
2005-01-24 09:30:00,33.07,33.1,33.0,33.04,88300.0,13.2194,13.2314,13.1914,13.2074,88300.0
2005-01-24 09:40:00,33.07,33.07,33.02,33.03,40900.0,13.2194,13.2194,13.1994,13.2034,40900.0
2005-01-24 09:50:00,33.03,33.03,32.95,33.02,52600.0,13.2034,13.2034,13.1714,13.1994,52600.0
2005-01-24 10:00:00,33.03,33.07,32.99,33.01,49000.0,13.2034,13.2194,13.1874,13.1954,49000.0
2005-01-24 10:10:00,33.01,33.18,33.0,33.18,83200.0,13.1954,13.2634,13.1914,13.2634,83200.0
2005-01-24 10:20:00,33.17,33.18,33.1,33.13,60800.0,13.2594,13.2634,13.2314,13.2434,60800.0
2005-01-24 10:30:00,33.13,33.26,33.11,33.18,68900.0,13.2434,13.2954,13.2354,13.2634,68900.0
2005-01-24 10:40:00,33.18,33.2,33.15,33.18,28200.0,13.2634,13.2714,13.2514,13.2634,28200.0
2005-01-24 10:50:00,33.19,33.2,33.1,33.2,29500.0,13.2674,13.2714,13.2314,13.2714,29500.0
2005-01-24 11:00:00,33.2,33.27,33.18,33.27,69000.0,13.2714,13.2994,13.2634,13.2994,69000.0
2005-01-24 11:10:00,33.28,33.36,33.25,33.36,70400.0,13.3034,13.3353,13.2914,13.3353,70400.0
2005-01-24 11:20:00,33.37,33.41,33.33,33.34,56700.0,13.3393,13.3553,13.3234,13.3273,56700.0
2005-01-24 11:30:00,33.33,33.42,33.31,33.34,49500.0,13.3234,13.3593,13.3154,13.3273,49500.0
2005-01-24 11:40:00,33.35,33.36,33.28,33.36,32400.0,13.3313,13.3353,13.3034,13.3353,32400.0
2005-01-24 11:50:00,33.34,33.37,33.33,33.36,27900.0,13.3273,13.3393,13.3234,13.3353,27900.0
2005-01-24 12:00:00,33.36,33.41,33.3,33.31,58100.0,13.3353,13.3553,13.3114,13.3154,58100.0
2005-01-24 12:10:00,33.3,33.35,33.29,33.3,30000.0,13.3114,13.3313,13.3074,13.3114,30000.0
2005-01-24 12:20:00,33.31,33.34,33.26,33.3,19600.0,13.3154,13.3273,13.2954,13.3114,19600.0
2005-01-24 12:30:00,33.32,33.35,33.27,33.33,24500.0,13.3194,13.3313,13.2994,13.3234,24500.0
2005-01-24 12:40:00,33.34,33.37,33.3,33.32,43400.0,13.3273,13.3393,13.3114,13.3194,43400.0
2005-01-24 12:50:00,33.33,33.37,33.29,33.32,58000.0,13.3234,13.3393,13.3074,13.3194,58000.0
2005-01-24 13:00:00,33.32,33.37,33.3,33.34,43600.0,13.3194,13.3393,13.3114,13.3273,43600.0
2005-01-24 13:10:00,33.34,33.38,33.32,33.36,39700.0,13.3273,13.3433,13.3194,13.3353,39700.0
2005-01-24 13:20:00,33.37,33.38,33.32,33.38,46000.0,13.3393,13.3433,13.3194,13.3433,46000.0
2005-01-24 13:30:00,33.37,33.4,33.35,33.4,33400.0,13.3393,13.3513,13.3313,13.3513,33400.0
2005-01-24 13:40:00,33.4,33.42,33.37,33.38,72000.0,13.3513,13.3593,13.3393,13.3433,72000.0
2005-01-24 13:50:00,33.39,33.47,33.38,33.39,50900.0,13.3473,13.3793,13.3433,13.3473,50900.0
2005-01-24 14:00:00,33.39,33.4,33.36,33.39,46800.0,13.3473,13.3513,13.3353,13.3473,46800.0
2005-01-24 14:10:00,33.4,33.45,33.4,33.43,67700.0,13.3513,13.3713,13.3513,13.3633,67700.0
2005-01-24 14:20:00,33.44,33.47,33.41,33.43,81400.0,13.3673,13.3793,13.3553,13.3633,81400.0
2005-01-24 14:30:00,33.43,33.44,33.42,33.43,40400.0,13.3633,13.3673,13.3593,13.3633,40400.0
2005-01-24 14:40:00,33.43,33.47,33.42,33.43,64400.0,13.3633,13.3793,13.3593,13.3633,64400.0
2005-01-24 14:50:00,33.43,33.43,33.34,33.39,71300.0,13.3633,13.3633,13.3273,13.3473,71300.0
2005-01-24 15:00:00,33.39,33.4,33.31,33.34,100600.0,13.3473,13.3513,13.3154,13.3273,100600.0
2005-01-24 15:10:00,33.34,33.41,33.34,33.39,75600.0,13.3273,13.3553,13.3273,13.3473,75600.0
2005-01-24 15:20:00,33.4,33.47,33.38,33.46,89900.0,13.3513,13.3793,13.3433,13.3753,89900.0
2005-01-24 15:30:00,33.46,33.46,33.39,33.4,78000.0,13.3753,13.3753,13.3473,13.3513,78000.0
2005-01-24 15:40:00,33.39,33.4,33.34,33.36,97700.0,13.3473,13.3513,13.3273,13.3353,97700.0
2005-01-24 15:50:00,33.36,33.43,33.36,33.38,137900.0,13.3353,13.3633,13.3353,13.3433,137900.0
2005-01-25 09:30:00,33.44,33.5,33.35,33.47,176300.0,13.3673,13.3913,13.3313,13.3793,176300.0
2005-01-25 09:40:00,33.48,33.5,33.4,33.49,75300.0,13.3833,13.3913,13.3513,13.3873,75300.0
2005-01-25 09:50:00,33.5,33.5,33.38,33.39,47100.0,13.3913,13.3913,13.3433,13.3473,47100.0
2005-01-25 10:00:00,33.39,33.47,33.37,33.38,48200.0,13.3473,13.3793,13.3393,13.3433,48200.0
2005-01-25 10:10:00,33.36,33.45,33.29,33.41,56100.0,13.3353,13.3713,13.3074,13.3553,56100.0
2005-01-25 10:20:00,33.41,33.46,33.36,33.41,34700.0,13.3553,13.3753,13.3353,13.3553,34700.0
2005-01-25 10:30:00,33.41,33.49,33.4,33.46,62200.0,13.3553,13.3873,13.3513,13.3753,62200.0
2005-01-25 10:40:00,33.46,33.47,33.43,33.44,38200.0,13.3753,13.3793,13.3633,13.3673,38200.0
2005-01-25 10:50:00,33.44,33.45,33.37,33.39,162600.0,13.3673,13.3713,13.3393,13.3473,162600.0
2005-01-25 11:00:00,33.39,33.4,33.34,33.4,76100.0,13.3473,13.3513,13.3273,13.3513,76100.0
2005-01-25 11:10:00,33.4,33.4,33.37,33.38,11300.0,13.3513,13.3513,13.3393,13.3433,11300.0
2005-01-25 11:20:00,33.38,33.42,33.36,33.41,34200.0,13.3433,13.3593,13.3353,13.3553,34200.0
2005-01-25 11:30:00,33.41,33.41,33.36,33.38,42500.0,13.3553,13.3553,13.3353,13.3433,42500.0
2005-01-25 11:40:00,33.42,33.42,33.37,33.38,39500.0,13.3593,13.3593,13.3393,13.3433,39500.0
2005-01-25 11:50:00,33.39,33.42,33.36,33.39,20700.0,13.3473,13.3593,13.3353,13.3473,20700.0
2005-01-25 12:00:00,33.39,33.4,33.37,33.39,46000.0,13.3473,13.3513,13.3393,13.3473,46000.0
2005-01-25 12:10:00,33.38,33.38,33.34,33.35,32600.0,13.3433,13.3433,13.3273,13.3313,32600.0
2005-01-25 12:20:00,33.35,33.37,33.33,33.36,76800.0,13.3313,13.3393,13.3234,13.3353,76800.0
2005-01-25 12:30:00,33.37,33.37,33.35,33.35,14400.0,13.3393,13.3393,13.3313,13.3313,14400.0
2005-01-25 12:40:00,33.36,33.37,33.32,33.34,37100.0,13.3353,13.3393,13.3194,13.3273,37100.0
2005-01-25 12:50:00,33.33,33.36,33.3,33.3,33100.0,13.3234,13.3353,13.3114,13.3114,33100.0
2005-01-25 13:00:00,33.3,33.39,33.3,33.39,39700.0,13.3114,13.3473,13.3114,13.3473,39700.0
2005-01-25 13:10:00,33.39,33.44,33.35,33.35,28900.0,13.3473,13.3673,13.3313,13.3313,28900.0
2005-01-25 13:20:00,33.34,33.37,33.06,33.08,327500.0,13.3273,13.3393,13.2154,13.2234,327500.0
2005-01-25 13:30:00,33.09,33.09,32.93,32.93,158400.0,13.2274,13.2274,13.1635,13.1635,158400.0
2005-01-25 13:40:00,32.94,33.02,32.89,32.96,112000.0,13.1675,13.1994,13.1475,13.1754,112000.0
2005-01-25 13:50:00,32.96,32.96,32.88,32.94,174800.0,13.1754,13.1754,13.1435,13.1675,174800.0
2005-01-25 14:00:00,32.93,32.93,32.79,32.81,76000.0,13.1635,13.1635,13.1075,13.1155,76000.0
2005-01-25 14:10:00,32.81,32.94,32.76,32.94,91400.0,13.1155,13.1675,13.0955,13.1675,91400.0
2005-01-25 14:20:00,32.94,32.95,32.86,32.89,51100.0,13.1675,13.1714,13.1355,13.1475,51100.0
2005-01-25 14:30:00,32.86,32.9,32.82,32.88,58000.0,13.1355,13.1515,13.1195,13.1435,58000.0
2005-01-25 14:40:00,32.88,32.9,32.87,32.89,78400.0,13.1435,13.1515,13.1395,13.1475,78400.0
2005-01-25 14:50:00,32.89,32.9,32.85,32.87,126300.0,13.1475,13.1515,13.1315,13.1395,126300.0
2005-01-25 15:00:00,32.87,32.92,32.85,32.91,151700.0,13.1395,13.1595,13.1315,13.1555,151700.0
2005-01-25 15:10:00,32.9,32.93,32.73,32.74,132200.0,13.1515,13.1635,13.0835,13.0875,132200.0
2005-01-25 15:20:00,32.74,32.75,32.55,32.61,220800.0,13.0875,13.0915,13.0116,13.0355,220800.0
2005-01-25 15:30:00,32.61,32.75,32.59,32.72,249200.0,13.0355,13.0915,13.0275,13.0795,249200.0
2005-01-25 15:40:00,32.74,32.75,32.71,32.75,248900.0,13.0875,13.0915,13.0755,13.0915,248900.0
2005-01-25 15:50:00,32.74,32.79,32.72,32.74,246300.0,13.0875,13.1075,13.0795,13.0875,246300.0
2005-01-26 09:30:00,32.72,32.87,32.7,32.87,185400.0,13.0795,13.1395,13.0715,13.1395,185400.0
2005-01-26 09:40:00,32.88,32.93,32.8,32.81,120000.0,13.1435,13.1635,13.1115,13.1155,120000.0
2005-01-26 09:50:00,32.81,32.9,32.81,32.85,139600.0,13.1155,13.1515,13.1155,13.1315,139600.0
2005-01-26 10:00:00,32.84,32.89,32.8,32.88,67700.0,13.1275,13.1475,13.1115,13.1435,67700.0
2005-01-26 10:10:00,32.88,32.91,32.82,32.9,37700.0,13.1435,13.1555,13.1195,13.1515,37700.0
2005-01-26 10:20:00,32.9,32.91,32.85,32.86,54200.0,13.1515,13.1555,13.1315,13.1355,54200.0
2005-01-26 10:30:00,32.87,32.98,32.82,32.98,48700.0,13.1395,13.1834,13.1195,13.1834,48700.0
2005-01-26 10:40:00,32.98,32.98,32.89,32.91,58100.0,13.1834,13.1834,13.1475,13.1555,58100.0
2005-01-26 10:50:00,32.9,32.95,32.9,32.93,97500.0,13.1515,13.1714,13.1515,13.1635,97500.0
2005-01-26 11:00:00,32.91,32.96,32.87,32.92,51900.0,13.1555,13.1754,13.1395,13.1595,51900.0
2005-01-26 11:10:00,32.89,32.94,32.89,32.91,16300.0,13.1475,13.1675,13.1475,13.1555,16300.0
2005-01-26 11:20:00,32.91,32.98,32.85,32.95,46900.0,13.1555,13.1834,13.1315,13.1714,46900.0
2005-01-26 11:30:00,32.95,32.97,32.94,32.97,16800.0,13.1714,13.1794,13.1675,13.1794,16800.0
2005-01-26 11:40:00,32.97,32.97,32.91,32.93,26300.0,13.1794,13.1794,13.1555,13.1635,26300.0
2005-01-26 11:50:00,32.95,32.99,32.93,32.98,33500.0,13.1714,13.1874,13.1635,13.1834,33500.0
2005-01-26 12:00:00,32.99,32.99,32.97,32.99,24600.0,13.1874,13.1874,13.1794,13.1874,24600.0
2005-01-26 12:10:00,32.99,32.99,32.94,32.98,30000.0,13.1874,13.1874,13.1675,13.1834,30000.0
2005-01-26 12:20:00,32.98,32.98,32.94,32.97,9400.0,13.1834,13.1834,13.1675,13.1794,9400.0
2005-01-26 12:30:00,32.97,32.97,32.93,32.96,14300.0,13.1794,13.1794,13.1635,13.1754,14300.0
2005-01-26 12:40:00,32.95,32.99,32.95,32.96,16400.0,13.1714,13.1874,13.1714,13.1754,16400.0
2005-01-26 12:50:00,32.97,32.97,32.94,32.96,19500.0,13.1794,13.1794,13.1675,13.1754,19500.0
2005-01-26 13:00:00,32.95,33.0,32.95,33.0,43000.0,13.1714,13.1914,13.1714,13.1914,43000.0
2005-01-26 13:10:00,33.0,33.07,33.0,33.06,92200.0,13.1914,13.2194,13.1914,13.2154,92200.0
2005-01-26 13:20:00,33.07,33.1,33.06,33.09,68200.0,13.2194,13.2314,13.2154,13.2274,68200.0
2005-01-26 13:30:00,33.09,33.09,33.02,33.03,20700.0,13.2274,13.2274,13.1994,13.2034,20700.0
2005-01-26 13:40:00,33.03,33.12,33.02,33.12,51100.0,13.2034,13.2394,13.1994,13.2394,51100.0
2005-01-26 13:50:00,33.12,33.13,33.1,33.13,20800.0,13.2394,13.2434,13.2314,13.2434,20800.0
2005-01-26 14:00:00,33.13,33.14,33.13,33.14,15400.0,13.2434,13.2474,13.2434,13.2474,15400.0
2005-01-26 14:10:00,33.13,33.17,33.12,33.16,19500.0,13.2434,13.2594,13.2394,13.2554,19500.0
2005-01-26 14:20:00,33.16,33.2,33.16,33.18,26200.0,13.2554,13.2714,13.2554,13.2634,26200.0
2005-01-26 14:30:00,33.17,33.18,33.14,33.17,52900.0,13.2594,13.2634,13.2474,13.2594,52900.0
2005-01-26 14:40:00,33.16,33.18,33.15,33.18,29700.0,13.2554,13.2634,13.2514,13.2634,29700.0
2005-01-26 14:50:00,33.18,33.23,33.17,33.22,25300.0,13.2634,13.2834,13.2594,13.2794,25300.0
2005-01-26 15:00:00,33.22,33.24,33.21,33.23,33000.0,13.2794,13.2874,13.2754,13.2834,33000.0
2005-01-26 15:10:00,33.22,33.23,33.15,33.18,50000.0,13.2794,13.2834,13.2514,13.2634,50000.0
2005-01-26 15:20:00,33.18,33.23,33.15,33.16,49600.0,13.2634,13.2834,13.2514,13.2554,49600.0
2005-01-26 15:30:00,33.17,33.23,33.16,33.22,70500.0,13.2594,13.2834,13.2554,13.2794,70500.0
2005-01-26 15:40:00,33.21,33.22,33.17,33.22,55600.0,13.2754,13.2794,13.2594,13.2794,55600.0
2005-01-26 15:50:00,33.21,33.22,33.14,33.19,136100.0,13.2754,13.2794,13.2474,13.2674,136100.0
2005-01-27 09:30:00,33.19,33.21,33.01,33.21,58100.0,13.2674,13.2754,13.1954,13.2754,58100.0
2005-01-27 09:40:00,33.21,33.36,33.21,33.32,59100.0,13.2754,13.3353,13.2754,13.3194,59100.0
2005-01-27 09:50:00,33.32,33.49,33.31,33.46,113800.0,13.3194,13.3873,13.3154,13.3753,113800.0
2005-01-27 10:00:00,33.47,33.5,33.46,33.48,66900.0,13.3793,13.3913,13.3753,13.3833,66900.0
2005-01-27 10:10:00,33.47,33.5,33.46,33.49,43300.0,13.3793,13.3913,13.3753,13.3873,43300.0
2005-01-27 10:20:00,33.48,33.49,33.39,33.41,80800.0,13.3833,13.3873,13.3473,13.3553,80800.0
2005-01-27 10:30:00,33.42,33.44,33.36,33.41,77300.0,13.3593,13.3673,13.3353,13.3553,77300.0
2005-01-27 10:40:00,33.41,33.45,33.41,33.43,45600.0,13.3553,13.3713,13.3553,13.3633,45600.0
2005-01-27 10:50:00,33.44,33.47,33.42,33.45,75800.0,13.3673,13.3793,13.3593,13.3713,75800.0
2005-01-27 11:00:00,33.46,33.5,33.45,33.49,80700.0,13.3753,13.3913,13.3713,13.3873,80700.0
2005-01-27 11:10:00,33.48,33.5,33.45,33.45,18600.0,13.3833,13.3913,13.3713,13.3713,18600.0
2005-01-27 11:20:00,33.45,33.5,33.41,33.43,27900.0,13.3713,13.3913,13.3553,13.3633,27900.0
2005-01-27 11:30:00,33.44,33.49,33.42,33.48,27400.0,13.3673,13.3873,13.3593,13.3833,27400.0
2005-01-27 11:40:00,33.48,33.54,33.46,33.52,161500.0,13.3833,13.4073,13.3753,13.3993,161500.0
2005-01-27 11:50:00,33.53,33.58,33.52,33.56,25500.0,13.4033,13.4233,13.3993,13.4153,25500.0
2005-01-27 12:00:00,33.56,33.57,33.53,33.56,23600.0,13.4153,13.4193,13.4033,13.4153,23600.0
2005-01-27 12:10:00,33.57,33.59,33.55,33.56,40300.0,13.4193,13.4273,13.4113,13.4153,40300.0
2005-01-27 12:20:00,33.58,33.59,33.53,33.53,34400.0,13.4233,13.4273,13.4033,13.4033,34400.0
2005-01-27 12:30:00,33.54,33.54,33.49,33.49,17200.0,13.4073,13.4073,13.3873,13.3873,17200.0
2005-01-27 12:40:00,33.48,33.5,33.43,33.49,19000.0,13.3833,13.3913,13.3633,13.3873,19000.0
2005-01-27 12:50:00,33.48,33.54,33.48,33.5,17200.0,13.3833,13.4073,13.3833,13.3913,17200.0
2005-01-27 13:00:00,33.49,33.5,33.44,33.46,23100.0,13.3873,13.3913,13.3673,13.3753,23100.0
2005-01-27 13:10:00,33.45,33.49,33.4,33.49,29300.0,13.3713,13.3873,13.3513,13.3873,29300.0
2005-01-27 13:20:00,33.47,33.49,33.41,33.42,24300.0,13.3793,13.3873,13.3553,13.3593,24300.0
2005-01-27 13:30:00,33.43,33.43,33.36,33.37,48300.0,13.3633,13.3633,13.3353,13.3393,48300.0
2005-01-27 13:40:00,33.38,33.38,33.29,33.3,47900.0,13.3433,13.3433,13.3074,13.3114,47900.0
2005-01-27 13:50:00,33.3,33.33,33.3,33.31,22200.0,13.3114,13.3234,13.3114,13.3154,22200.0
2005-01-27 14:00:00,33.31,33.37,33.3,33.35,24100.0,13.3154,13.3393,13.3114,13.3313,24100.0
2005-01-27 14:10:00,33.36,33.38,33.34,33.35,22900.0,13.3353,13.3433,13.3273,13.3313,22900.0
2005-01-27 14:20:00,33.33,33.41,33.33,33.39,25800.0,13.3234,13.3553,13.3234,13.3473,25800.0
2005-01-27 14:30:00,33.39,33.41,33.38,33.4,14700.0,13.3473,13.3553,13.3433,13.3513,14700.0
2005-01-27 14:40:00,33.41,33.42,33.37,33.39,23000.0,13.3553,13.3593,13.3393,13.3473,23000.0
2005-01-27 14:50:00,33.4,33.46,33.36,33.43,36900.0,13.3513,13.3753,13.3353,13.3633,36900.0
2005-01-27 15:00:00,33.43,33.47,33.39,33.39,37800.0,13.3633,13.3793,13.3473,13.3473,37800.0
2005-01-27 15:10:00,33.4,33.48,33.39,33.46,131800.0,13.3513,13.3833,13.3473,13.3753,131800.0
2005-01-27 15:20:00,33.45,33.49,33.44,33.46,53600.0,13.3713,13.3873,13.3673,13.3753,53600.0
2005-01-27 15:30:00,33.45,33.47,33.42,33.42,92100.0,13.3713,13.3793,13.3593,13.3593,92100.0
2005-01-27 15:40:00,33.42,33.43,33.41,33.42,91900.0,13.3593,13.3633,13.3553,13.3593,91900.0
2005-01-27 15:50:00,33.43,33.5,33.43,33.47,127900.0,13.3633,13.3913,13.3633,13.3793,127900.0
2005-01-28 09:30:00,33.4,33.44,33.3,33.39,67600.0,13.3513,13.3673,13.3114,13.3473,67600.0
2005-01-28 09:40:00,33.4,33.53,33.4,33.53,40600.0,13.3513,13.4033,13.3513,13.4033,40600.0
2005-01-28 09:50:00,33.51,33.53,33.45,33.45,39200.0,13.3953,13.4033,13.3713,13.3713,39200.0
2005-01-28 10:00:00,33.41,33.42,33.34,33.39,107800.0,13.3553,13.3593,13.3273,13.3473,107800.0
2005-01-28 10:10:00,33.39,33.42,33.35,33.41,54400.0,13.3473,13.3593,13.3313,13.3553,54400.0
2005-01-28 10:20:00,33.41,33.5,33.41,33.47,64700.0,13.3553,13.3913,13.3553,13.3793,64700.0
2005-01-28 10:30:00,33.46,33.49,33.44,33.48,27900.0,13.3753,13.3873,13.3673,13.3833,27900.0
2005-01-28 10:40:00,33.48,33.52,33.44,33.46,55400.0,13.3833,13.3993,13.3673,13.3753,55400.0
2005-01-28 10:50:00,33.46,33.5,33.43,33.49,45900.0,13.3753,13.3913,13.3633,13.3873,45900.0
2005-01-28 11:00:00,33.49,33.49,33.36,33.4,47500.0,13.3873,13.3873,13.3353,13.3513,47500.0
2005-01-28 11:10:00,33.4,33.42,33.31,33.34,44000.0,13.3513,13.3593,13.3154,13.3273,44000.0
2005-01-28 11:20:00,33.34,33.34,33.29,33.3,36900.0,13.3273,13.3273,13.3074,13.3114,36900.0
2005-01-28 11:30:00,33.29,33.3,33.23,33.24,56600.0,13.3074,13.3114,13.2834,13.2874,56600.0
2005-01-28 11:40:00,33.24,33.31,33.22,33.3,32000.0,13.2874,13.3154,13.2794,13.3114,32000.0
2005-01-28 11:50:00,33.33,33.33,33.29,33.31,15900.0,13.3234,13.3234,13.3074,13.3154,15900.0
2005-01-28 12:00:00,33.32,33.38,33.31,33.38,19200.0,13.3194,13.3433,13.3154,13.3433,19200.0
2005-01-28 12:10:00,33.38,33.38,33.34,33.38,34300.0,13.3433,13.3433,13.3273,13.3433,34300.0
2005-01-28 12:20:00,33.37,33.39,33.31,33.36,25500.0,13.3393,13.3473,13.3154,13.3353,25500.0
2005-01-28 12:30:00,33.37,33.39,33.32,33.37,22400.0,13.3393,13.3473,13.3194,13.3393,22400.0
2005-01-28 12:40:00,33.36,33.42,33.36,33.42,30300.0,13.3353,13.3593,13.3353,13.3593,30300.0
2005-01-28 12:50:00,33.42,33.44,33.39,33.4,39000.0,13.3593,13.3673,13.3473,13.3513,39000.0
2005-01-28 13:00:00,33.4,33.44,33.37,33.43,23500.0,13.3513,13.3673,13.3393,13.3633,23500.0
2005-01-28 13:10:00,33.43,33.46,33.42,33.46,29300.0,13.3633,13.3753,13.3593,13.3753,29300.0
2005-01-28 13:20:00,33.47,33.47,33.45,33.46,20700.0,13.3793,13.3793,13.3713,13.3753,20700.0
2005-01-28 13:30:00,33.47,33.47,33.45,33.46,23100.0,13.3793,13.3793,13.3713,13.3753,23100.0
2005-01-28 13:40:00,33.47,33.48,33.44,33.47,22000.0,13.3793,13.3833,13.3673,13.3793,22000.0
2005-01-28 13:50:00,33.47,33.48,33.46,33.46,34900.0,13.3793,13.3833,13.3753,13.3753,34900.0
2005-01-28 14:00:00,33.47,33.48,33.46,33.46,29000.0,13.3793,13.3833,13.3753,13.3753,29000.0
2005-01-28 14:10:00,33.47,33.48,33.46,33.46,25600.0,13.3793,13.3833,13.3753,13.3753,25600.0
2005-01-28 14:20:00,33.47,33.49,33.46,33.49,22200.0,13.3793,13.3873,13.3753,13.3873,22200.0
2005-01-28 14:30:00,33.49,33.49,33.46,33.46,22800.0,13.3873,13.3873,13.3753,13.3753,22800.0
2005-01-28 14:40:00,33.47,33.48,33.45,33.47,18700.0,13.3793,13.3833,13.3713,13.3793,18700.0
2005-01-28 14:50:00,33.47,33.49,33.44,33.46,30100.0,13.3793,13.3873,13.3673,13.3753,30100.0
2005-01-28 15:00:00,33.46,33.47,33.4,33.45,55000.0,13.3753,13.3793,13.3513,13.3713,55000.0
2005-01-28 15:10:00,33.45,33.46,33.42,33.45,71600.0,13.3713,13.3753,13.3593,13.3713,71600.0
2005-01-28 15:20:00,33.45,33.45,33.42,33.43,47800.0,13.3713,13.3713,13.3593,13.3633,47800.0
2005-01-28 15:30:00,33.43,33.48,33.39,33.45,74200.0,13.3633,13.3833,13.3473,13.3713,74200.0
2005-01-28 15:40:00,33.47,33.5,33.45,33.47,47100.0,13.3793,13.3913,13.3713,13.3793,47100.0
2005-01-28 15:50:00,33.48,33.5,33.47,33.5,109800.0,13.3833,13.3913,13.3793,13.3913,109800.0
2005-01-31 09:30:00,33.5,33.6,33.47,33.49,83300.0,13.3913,13.4313,13.3793,13.3873,83300.0
2005-01-31 09:40:00,33.5,33.58,33.48,33.55,164800.0,13.3913,13.4233,13.3833,13.4113,164800.0
2005-01-31 09:50:00,33.56,33.75,33.56,33.75,76000.0,13.4153,13.4912,13.4153,13.4912,76000.0
2005-01-31 10:00:00,33.75,33.77,33.64,33.68,83600.0,13.4912,13.4992,13.4473,13.4633,83600.0
2005-01-31 10:10:00,33.68,33.73,33.66,33.67,65000.0,13.4633,13.4832,13.4553,13.4593,65000.0
2005-01-31 10:20:00,33.67,33.7,33.63,33.69,78200.0,13.4593,13.4713,13.4433,13.4673,78200.0
2005-01-31 10:30:00,33.69,33.69,33.62,33.63,28300.0,13.4673,13.4673,13.4393,13.4433,28300.0
2005-01-31 10:40:00,33.62,33.64,33.61,33.64,50100.0,13.4393,13.4473,13.4353,13.4473,50100.0
2005-01-31 10:50:00,33.63,33.7,33.63,33.7,50600.0,13.4433,13.4713,13.4433,13.4713,50600.0
2005-01-31 11:00:00,33.7,33.74,33.7,33.74,45900.0,13.4713,13.4872,13.4713,13.4872,45900.0
2005-01-31 11:10:00,33.74,33.76,33.73,33.76,35500.0,13.4872,13.4952,13.4832,13.4952,35500.0
2005-01-31 11:20:00,33.76,33.77,33.74,33.75,20300.0,13.4952,13.4992,13.4872,13.4912,20300.0
2005-01-31 11:30:00,33.75,33.76,33.72,33.74,25900.0,13.4912,13.4952,13.4792,13.4872,25900.0
2005-01-31 11:40:00,33.72,33.77,33.72,33.74,28600.0,13.4792,13.4992,13.4792,13.4872,28600.0
2005-01-31 11:50:00,33.74,33.76,33.73,33.75,22700.0,13.4872,13.4952,13.4832,13.4912,22700.0
2005-01-31 12:00:00,33.74,33.75,33.71,33.71,31700.0,13.4872,13.4912,13.4753,13.4753,31700.0
2005-01-31 12:10:00,33.72,33.73,33.7,33.71,18900.0,13.4792,13.4832,13.4713,13.4753,18900.0
2005-01-31 12:20:00,33.71,33.78,33.7,33.75,42200.0,13.4753,13.5032,13.4713,13.4912,42200.0
2005-01-31 12:30:00,33.75,33.76,33.68,33.7,21200.0,13.4912,13.4952,13.4633,13.4713,21200.0
2005-01-31 12:40:00,33.7,33.74,33.7,33.73,16700.0,13.4713,13.4872,13.4713,13.4832,16700.0
2005-01-31 12:50:00,33.73,33.76,33.73,33.76,20500.0,13.4832,13.4952,13.4832,13.4952,20500.0
2005-01-31 13:00:00,33.76,33.76,33.72,33.74,18800.0,13.4952,13.4952,13.4792,13.4872,18800.0
2005-01-31 13:10:00,33.74,33.74,33.69,33.7,27800.0,13.4872,13.4872,13.4673,13.4713,27800.0
2005-01-31 13:20:00,33.7,33.71,33.7,33.71,11400.0,13.4713,13.4753,13.4713,13.4753,11400.0
2005-01-31 13:30:00,33.7,33.7,33.67,33.68,25500.0,13.4713,13.4713,13.4593,13.4633,25500.0
2005-01-31 13:40:00,33.68,33.69,33.65,33.65,47300.0,13.4633,13.4673,13.4513,13.4513,47300.0
2005-01-31 13:50:00,33.64,33.67,33.63,33.67,25100.0,13.4473,13.4593,13.4433,13.4593,25100.0
2005-01-31 14:00:00,33.67,33.67,33.59,33.62,53100.0,13.4593,13.4593,13.4273,13.4393,53100.0
2005-01-31 14:10:00,33.62,33.64,33.6,33.6,31900.0,13.4393,13.4473,13.4313,13.4313,31900.0
2005-01-31 14:20:00,33.6,33.62,33.59,33.61,42900.0,13.4313,13.4393,13.4273,13.4353,42900.0
2005-01-31 14:30:00,33.6,33.66,33.6,33.66,86000.0,13.4313,13.4553,13.4313,13.4553,86000.0
2005-01-31 14:40:00,33.65,33.66,33.64,33.66,17800.0,13.4513,13.4553,13.4473,13.4553,17800.0
2005-01-31 14:50:00,33.66,33.67,33.65,33.65,27400.0,13.4553,13.4593,13.4513,13.4513,27400.0
2005-01-31 15:00:00,33.65,33.67,33.62,33.63,95300.0,13.4513,13.4593,13.4393,13.4433,95300.0
2005-01-31 15:10:00,33.64,33.65,33.61,33.61,58300.0,13.4473,13.4513,13.4353,13.4353,58300.0
2005-01-31 15:20:00,33.61,33.61,33.58,33.61,50800.0,13.4353,13.4353,13.4233,13.4353,50800.0
2005-01-31 15:30:00,33.61,33.65,33.61,33.65,37200.0,13.4353,13.4513,13.4353,13.4513,37200.0
2005-01-31 15:40:00,33.65,33.71,33.65,33.71,60800.0,13.4513,13.4753,13.4513,13.4753,60800.0
2005-01-31 15:50:00,33.71,33.8,33.71,33.76,95500.0,13.4753,13.5112,13.4753,13.4952,95500.0
2005-02-01 09:30:00,33.8,33.9,33.78,33.89,90200.0,13.5112,13.5512,13.5032,13.5472,90200.0
2005-02-01 09:40:00,33.88,33.9,33.84,33.86,40500.0,13.5432,13.5512,13.5272,13.5352,40500.0
2005-02-01 09:50:00,33.87,33.89,33.81,33.81,30300.0,13.5392,13.5472,13.5152,13.5152,30300.0
2005-02-01 10:00:00,33.81,33.84,33.78,33.81,52100.0,13.5152,13.5272,13.5032,13.5152,52100.0
2005-02-01 10:10:00,33.82,33.82,33.79,33.79,35700.0,13.5192,13.5192,13.5072,13.5072,35700.0
2005-02-01 10:20:00,33.8,33.82,33.74,33.75,57600.0,13.5112,13.5192,13.4872,13.4912,57600.0
2005-02-01 10:30:00,33.74,33.74,33.69,33.7,57300.0,13.4872,13.4872,13.4673,13.4713,57300.0
2005-02-01 10:40:00,33.7,33.73,33.67,33.72,55600.0,13.4713,13.4832,13.4593,13.4792,55600.0
2005-02-01 10:50:00,33.72,33.78,33.71,33.76,82800.0,13.4792,13.5032,13.4753,13.4952,82800.0
2005-02-01 11:00:00,33.76,33.8,33.73,33.75,41100.0,13.4952,13.5112,13.4832,13.4912,41100.0
2005-02-01 11:10:00,33.76,33.84,33.76,33.84,53700.0,13.4952,13.5272,13.4952,13.5272,53700.0
2005-02-01 11:20:00,33.83,33.84,33.79,33.81,333600.0,13.5232,13.5272,13.5072,13.5152,333600.0
2005-02-01 11:30:00,33.81,33.85,33.72,33.77,74200.0,13.5152,13.5312,13.4792,13.4992,74200.0
2005-02-01 11:40:00,33.77,33.79,33.76,33.78,40600.0,13.4992,13.5072,13.4952,13.5032,40600.0
2005-02-01 11:50:00,33.78,33.79,33.77,33.78,19300.0,13.5032,13.5072,13.4992,13.5032,19300.0
2005-02-01 12:00:00,33.78,33.83,33.77,33.79,64800.0,13.5032,13.5232,13.4992,13.5072,64800.0
2005-02-01 12:10:00,33.79,33.79,33.75,33.77,18900.0,13.5072,13.5072,13.4912,13.4992,18900.0
2005-02-01 12:20:00,33.76,33.78,33.76,33.77,17500.0,13.4952,13.5032,13.4952,13.4992,17500.0
2005-02-01 12:30:00,33.77,33.81,33.75,33.78,143900.0,13.4992,13.5152,13.4912,13.5032,143900.0
2005-02-01 12:40:00,33.78,33.81,33.77,33.78,52800.0,13.5032,13.5152,13.4992,13.5032,52800.0
2005-02-01 12:50:00,33.79,33.79,33.77,33.79,68400.0,13.5072,13.5072,13.4992,13.5072,68400.0
2005-02-01 13:00:00,33.78,33.81,33.77,33.79,48900.0,13.5032,13.5152,13.4992,13.5072,48900.0
2005-02-01 13:10:00,33.79,33.8,33.78,33.8,19200.0,13.5072,13.5112,13.5032,13.5112,19200.0
2005-02-01 13:20:00,33.8,33.8,33.76,33.79,80300.0,13.5112,13.5112,13.4952,13.5072,80300.0
2005-02-01 13:30:00,33.8,33.81,33.78,33.8,32200.0,13.5112,13.5152,13.5032,13.5112,32200.0
2005-02-01 13:40:00,33.78,33.81,33.77,33.78,39900.0,13.5032,13.5152,13.4992,13.5032,39900.0
2005-02-01 13:50:00,33.78,33.8,33.78,33.8,29400.0,13.5032,13.5112,13.5032,13.5112,29400.0
2005-02-01 14:00:00,33.8,33.8,33.77,33.79,46000.0,13.5112,13.5112,13.4992,13.5072,46000.0
2005-02-01 14:10:00,33.79,33.81,33.78,33.81,46700.0,13.5072,13.5152,13.5032,13.5152,46700.0
2005-02-01 14:20:00,33.8,33.84,33.76,33.8,39800.0,13.5112,13.5272,13.4952,13.5112,39800.0
2005-02-01 14:30:00,33.79,33.84,33.78,33.84,37400.0,13.5072,13.5272,13.5032,13.5272,37400.0
2005-02-01 14:40:00,33.82,33.83,33.8,33.82,43300.0,13.5192,13.5232,13.5112,13.5192,43300.0
2005-02-01 14:50:00,33.82,33.83,33.81,33.81,43300.0,13.5192,13.5232,13.5152,13.5152,43300.0
2005-02-01 15:00:00,33.82,33.83,33.8,33.8,44500.0,13.5192,13.5232,13.5112,13.5112,44500.0
2005-02-01 15:10:00,33.81,33.85,33.8,33.84,32700.0,13.5152,13.5312,13.5112,13.5272,32700.0
2005-02-01 15:20:00,33.84,33.85,33.81,33.81,50800.0,13.5272,13.5312,13.5152,13.5152,50800.0
2005-02-01 15:30:00,33.82,33.82,33.78,33.79,66400.0,13.5192,13.5192,13.5032,13.5072,66400.0
2005-02-01 15:40:00,33.79,33.9,33.78,33.9,116700.0,13.5072,13.5512,13.5032,13.5512,116700.0
2005-02-01 15:50:00,33.9,34.09,33.89,34.08,316600.0,13.5512,13.6272,13.5472,13.6232,316600.0
2005-02-02 09:30:00,34.08,34.23,34.08,34.22,144600.0,13.6232,13.6831,13.6232,13.6791,144600.0
2005-02-02 09:40:00,34.23,34.34,34.23,34.27,68100.0,13.6831,13.7271,13.6831,13.6991,68100.0
2005-02-02 09:50:00,34.26,34.34,34.25,34.27,81400.0,13.6951,13.7271,13.6911,13.6991,81400.0
2005-02-02 10:00:00,34.29,34.34,34.26,34.32,51700.0,13.7071,13.7271,13.6951,13.7191,51700.0
2005-02-02 10:10:00,34.32,34.32,34.23,34.26,85500.0,13.7191,13.7191,13.6831,13.6951,85500.0
2005-02-02 10:20:00,34.25,34.27,34.23,34.23,47200.0,13.6911,13.6991,13.6831,13.6831,47200.0
2005-02-02 10:30:00,34.23,34.25,34.22,34.24,36500.0,13.6831,13.6911,13.6791,13.6871,36500.0
2005-02-02 10:40:00,34.24,34.26,34.21,34.24,31700.0,13.6871,13.6951,13.6751,13.6871,31700.0
2005-02-02 10:50:00,34.24,34.24,34.21,34.22,27300.0,13.6871,13.6871,13.6751,13.6791,27300.0
2005-02-02 11:00:00,34.23,34.23,34.18,34.18,37800.0,13.6831,13.6831,13.6631,13.6631,37800.0
2005-02-02 11:10:00,34.18,34.2,34.16,34.18,50600.0,13.6631,13.6711,13.6551,13.6631,50600.0
2005-02-02 11:20:00,34.19,34.2,34.17,34.18,51200.0,13.6671,13.6711,13.6591,13.6631,51200.0
2005-02-02 11:30:00,34.17,34.19,34.16,34.18,58300.0,13.6591,13.6671,13.6551,13.6631,58300.0
2005-02-02 11:40:00,34.18,34.19,34.17,34.18,44600.0,13.6631,13.6671,13.6591,13.6631,44600.0
2005-02-02 11:50:00,34.19,34.2,34.18,34.2,39300.0,13.6671,13.6711,13.6631,13.6711,39300.0
2005-02-02 12:00:00,34.2,34.2,34.18,34.19,21200.0,13.6711,13.6711,13.6631,13.6671,21200.0
2005-02-02 12:10:00,34.19,34.2,34.17,34.19,21300.0,13.6671,13.6711,13.6591,13.6671,21300.0
2005-02-02 12:20:00,34.2,34.2,34.18,34.18,18100.0,13.6711,13.6711,13.6631,13.6631,18100.0
2005-02-02 12:30:00,34.19,34.19,34.16,34.17,24700.0,13.6671,13.6671,13.6551,13.6591,24700.0
2005-02-02 12:40:00,34.18,34.19,34.17,34.17,9500.0,13.6631,13.6671,13.6591,13.6591,9500.0
2005-02-02 12:50:00,34.18,34.2,34.18,34.19,42000.0,13.6631,13.6711,13.6631,13.6671,42000.0
2005-02-02 13:00:00,34.2,34.2,34.17,34.18,12900.0,13.6711,13.6711,13.6591,13.6631,12900.0
2005-02-02 13:10:00,34.18,34.2,34.17,34.19,20600.0,13.6631,13.6711,13.6591,13.6671,20600.0
2005-02-02 13:20:00,34.19,34.2,34.17,34.19,57000.0,13.6671,13.6711,13.6591,13.6671,57000.0
2005-02-02 13:30:00,34.19,34.21,34.17,34.17,18000.0,13.6671,13.6751,13.6591,13.6591,18000.0
2005-02-02 13:40:00,34.18,34.19,34.16,34.17,16100.0,13.6631,13.6671,13.6551,13.6591,16100.0
2005-02-02 13:50:00,34.17,34.2,34.16,34.18,20800.0,13.6591,13.6711,13.6551,13.6631,20800.0
2005-02-02 14:00:00,34.17,34.18,34.15,34.18,43400.0,13.6591,13.6631,13.6511,13.6631,43400.0
2005-02-02 14:10:00,34.18,34.19,34.15,34.16,23000.0,13.6631,13.6671,13.6511,13.6551,23000.0
2005-02-02 14:20:00,34.17,34.2,34.16,34.17,163100.0,13.6591,13.6711,13.6551,13.6591,163100.0
2005-02-02 14:30:00,34.17,34.17,34.02,34.08,73100.0,13.6591,13.6591,13.5992,13.6232,73100.0
2005-02-02 14:40:00,34.08,34.09,34.03,34.06,139200.0,13.6232,13.6272,13.6032,13.6152,139200.0
2005-02-02 14:50:00,34.07,34.11,34.05,34.08,65900.0,13.6192,13.6351,13.6112,13.6232,65900.0
2005-02-02 15:00:00,34.08,34.08,34.0,34.02,60400.0,13.6232,13.6232,13.5912,13.5992,60400.0
2005-02-02 15:10:00,33.99,34.01,33.9,33.9,101900.0,13.5872,13.5952,13.5512,13.5512,101900.0
2005-02-02 15:20:00,33.91,33.91,33.88,33.9,86900.0,13.5552,13.5552,13.5432,13.5512,86900.0
2005-02-02 15:30:00,33.89,34.02,33.89,34.02,75700.0,13.5472,13.5992,13.5472,13.5992,75700.0
2005-02-02 15:40:00,34.03,34.1,33.99,34.0,86200.0,13.6032,13.6312,13.5872,13.5912,86200.0
2005-02-02 15:50:00,34.01,34.02,33.96,33.97,100100.0,13.5952,13.5992,13.5752,13.5792,100100.0
2005-02-03 09:30:00,33.72,33.72,33.39,33.47,110100.0,13.6231,13.6231,13.4898,13.5221,110100.0
2005-02-03 09:40:00,33.47,33.57,33.25,33.52,95700.0,13.5221,13.5625,13.4333,13.5423,95700.0
2005-02-03 09:50:00,33.53,33.55,33.35,33.45,82100.0,13.5464,13.5545,13.4737,13.5141,82100.0
2005-02-03 10:00:00,33.46,33.47,33.35,33.43,78200.0,13.5181,13.5221,13.4737,13.506,78200.0
2005-02-03 10:10:00,33.43,33.57,33.41,33.53,53800.0,13.506,13.5625,13.4979,13.5464,53800.0
2005-02-03 10:20:00,33.53,33.53,33.5,33.51,26800.0,13.5464,13.5464,13.5343,13.5383,26800.0
2005-02-03 10:30:00,33.53,33.55,33.48,33.54,30700.0,13.5464,13.5545,13.5262,13.5504,30700.0
2005-02-03 10:40:00,33.53,33.61,33.51,33.52,28600.0,13.5464,13.5787,13.5383,13.5423,28600.0
2005-02-03 10:50:00,33.54,33.54,33.46,33.51,54100.0,13.5504,13.5504,13.5181,13.5383,54100.0
2005-02-03 11:00:00,33.51,33.51,33.42,33.49,74000.0,13.5383,13.5383,13.5019,13.5302,74000.0
2005-02-03 11:10:00,33.49,33.5,33.45,33.5,134900.0,13.5302,13.5343,13.5141,13.5343,134900.0
2005-02-03 11:20:00,33.5,33.5,33.43,33.48,28300.0,13.5343,13.5343,13.506,13.5262,28300.0
2005-02-03 11:30:00,33.47,33.52,33.46,33.51,21000.0,13.5221,13.5423,13.5181,13.5383,21000.0
2005-02-03 11:40:00,33.52,33.52,33.46,33.46,19200.0,13.5423,13.5423,13.5181,13.5181,19200.0
2005-02-03 11:50:00,33.47,33.5,33.45,33.47,23800.0,13.5221,13.5343,13.5141,13.5221,23800.0
2005-02-03 12:00:00,33.49,33.51,33.47,33.47,16600.0,13.5302,13.5383,13.5221,13.5221,16600.0
2005-02-03 12:10:00,33.48,33.51,33.47,33.49,23700.0,13.5262,13.5383,13.5221,13.5302,23700.0
2005-02-03 12:20:00,33.5,33.5,33.48,33.49,18700.0,13.5343,13.5343,13.5262,13.5302,18700.0
2005-02-03 12:30:00,33.49,33.51,33.46,33.48,16900.0,13.5302,13.5383,13.5181,13.5262,16900.0
2005-02-03 12:40:00,33.49,33.51,33.47,33.5,57600.0,13.5302,13.5383,13.5221,13.5343,57600.0
2005-02-03 12:50:00,33.47,33.51,33.47,33.48,19100.0,13.5221,13.5383,13.5221,13.5262,19100.0
2005-02-03 13:00:00,33.5,33.5,33.46,33.48,12300.0,13.5343,13.5343,13.5181,13.5262,12300.0
2005-02-03 13:10:00,33.49,33.52,33.47,33.5,23700.0,13.5302,13.5423,13.5221,13.5343,23700.0
2005-02-03 13:20:00,33.5,33.51,33.49,33.5,18600.0,13.5343,13.5383,13.5302,13.5343,18600.0
2005-02-03 13:30:00,33.5,33.53,33.48,33.51,21100.0,13.5343,13.5464,13.5262,13.5383,21100.0
2005-02-03 13:40:00,33.51,33.51,33.48,33.48,13400.0,13.5383,13.5383,13.5262,13.5262,13400.0
2005-02-03 13:50:00,33.49,33.5,33.47,33.49,45400.0,13.5302,13.5343,13.5221,13.5302,45400.0
2005-02-03 14:00:00,33.5,33.52,33.49,33.49,21000.0,13.5343,13.5423,13.5302,13.5302,21000.0
2005-02-03 14:10:00,33.5,33.5,33.48,33.49,11300.0,13.5343,13.5343,13.5262,13.5302,11300.0
2005-02-03 14:20:00,33.49,33.51,33.48,33.49,17500.0,13.5302,13.5383,13.5262,13.5302,17500.0
2005-02-03 14:30:00,33.5,33.5,33.46,33.48,20300.0,13.5343,13.5343,13.5181,13.5262,20300.0
2005-02-03 14:40:00,33.49,33.49,33.47,33.48,42700.0,13.5302,13.5302,13.5221,13.5262,42700.0
2005-02-03 14:50:00,33.48,33.48,33.41,33.44,76400.0,13.5262,13.5262,13.4979,13.51,76400.0
2005-02-03 15:00:00,33.45,33.46,33.42,33.45,41300.0,13.5141,13.5181,13.5019,13.5141,41300.0
2005-02-03 15:10:00,33.45,33.5,33.44,33.49,37600.0,13.5141,13.5343,13.51,13.5302,37600.0
2005-02-03 15:20:00,33.49,33.49,33.47,33.48,51300.0,13.5302,13.5302,13.5221,13.5262,51300.0
2005-02-03 15:30:00,33.48,33.5,33.47,33.5,125500.0,13.5262,13.5343,13.5221,13.5343,125500.0
2005-02-03 15:40:00,33.5,33.5,33.47,33.49,80800.0,13.5343,13.5343,13.5221,13.5302,80800.0
2005-02-03 15:50:00,33.49,33.5,33.48,33.49,93500.0,13.5302,13.5343,13.5262,13.5302,93500.0
2005-02-04 09:30:00,33.63,33.74,33.53,33.73,123400.0,13.5868,13.6312,13.5464,13.6272,123400.0
2005-02-04 09:40:00,33.73,33.73,33.64,33.64,52000.0,13.6272,13.6272,13.5908,13.5908,52000.0
2005-02-04 09:50:00,33.64,33.77,33.6,33.69,67300.0,13.5908,13.6433,13.5747,13.611,67300.0
2005-02-04 10:00:00,33.69,33.78,33.65,33.66,54500.0,13.611,13.6474,13.5949,13.5989,54500.0
2005-02-04 10:10:00,33.66,33.67,33.61,33.65,33900.0,13.5989,13.6029,13.5787,13.5949,33900.0
2005-02-04 10:20:00,33.65,33.7,33.6,33.6,69600.0,13.5949,13.6151,13.5747,13.5747,69600.0
2005-02-04 10:30:00,33.6,33.61,33.53,33.55,46700.0,13.5747,13.5787,13.5464,13.5545,46700.0
2005-02-04 10:40:00,33.56,33.65,33.55,33.65,40100.0,13.5585,13.5949,13.5545,13.5949,40100.0
2005-02-04 10:50:00,33.64,33.65,33.62,33.65,153600.0,13.5908,13.5949,13.5827,13.5949,153600.0
2005-02-04 11:00:00,33.65,33.66,33.62,33.63,35200.0,13.5949,13.5989,13.5827,13.5868,35200.0
2005-02-04 11:10:00,33.63,33.63,33.58,33.61,24400.0,13.5868,13.5868,13.5666,13.5787,24400.0
2005-02-04 11:20:00,33.6,33.61,33.56,33.57,77900.0,13.5747,13.5787,13.5585,13.5625,77900.0
2005-02-04 11:30:00,33.57,33.6,33.57,33.59,29300.0,13.5625,13.5747,13.5625,13.5706,29300.0
2005-02-04 11:40:00,33.59,33.6,33.59,33.6,25000.0,13.5706,13.5747,13.5706,13.5747,25000.0
2005-02-04 11:50:00,33.6,33.6,33.59,33.59,18300.0,13.5747,13.5747,13.5706,13.5706,18300.0
2005-02-04 12:00:00,33.6,33.63,33.59,33.63,44300.0,13.5747,13.5868,13.5706,13.5868,44300.0
2005-02-04 12:10:00,33.62,33.68,33.61,33.65,34100.0,13.5827,13.607,13.5787,13.5949,34100.0
2005-02-04 12:20:00,33.68,33.68,33.63,33.63,24400.0,13.607,13.607,13.5868,13.5868,24400.0
2005-02-04 12:30:00,33.64,33.66,33.63,33.66,40400.0,13.5908,13.5989,13.5868,13.5989,40400.0
2005-02-04 12:40:00,33.65,33.66,33.64,33.65,77300.0,13.5949,13.5989,13.5908,13.5949,77300.0
2005-02-04 12:50:00,33.65,33.66,33.62,33.62,153500.0,13.5949,13.5989,13.5827,13.5827,153500.0
2005-02-04 13:00:00,33.63,33.63,33.62,33.63,13700.0,13.5868,13.5868,13.5827,13.5868,13700.0
2005-02-04 13:10:00,33.63,33.65,33.63,33.65,8300.0,13.5868,13.5949,13.5868,13.5949,8300.0
2005-02-04 13:20:00,33.65,33.65,33.63,33.64,15900.0,13.5949,13.5949,13.5868,13.5908,15900.0
2005-02-04 13:30:00,33.64,33.65,33.61,33.61,20900.0,13.5908,13.5949,13.5787,13.5787,20900.0
2005-02-04 13:40:00,33.61,33.65,33.61,33.65,18700.0,13.5787,13.5949,13.5787,13.5949,18700.0
2005-02-04 13:50:00,33.64,33.65,33.61,33.64,14500.0,13.5908,13.5949,13.5787,13.5908,14500.0
2005-02-04 14:00:00,33.64,33.65,33.63,33.63,43900.0,13.5908,13.5949,13.5868,13.5868,43900.0
2005-02-04 14:10:00,33.62,33.62,33.61,33.62,16200.0,13.5827,13.5827,13.5787,13.5827,16200.0
2005-02-04 14:20:00,33.61,33.64,33.61,33.63,12600.0,13.5787,13.5908,13.5787,13.5868,12600.0
2005-02-04 14:30:00,33.64,33.64,33.62,33.64,8300.0,13.5908,13.5908,13.5827,13.5908,8300.0
2005-02-04 14:40:00,33.64,33.65,33.63,33.65,25200.0,13.5908,13.5949,13.5868,13.5949,25200.0
2005-02-04 14:50:00,33.65,33.65,33.64,33.65,24800.0,13.5949,13.5949,13.5908,13.5949,24800.0
2005-02-04 15:00:00,33.65,33.69,33.65,33.67,67700.0,13.5949,13.611,13.5949,13.6029,67700.0
2005-02-04 15:10:00,33.67,33.68,33.64,33.68,44800.0,13.6029,13.607,13.5908,13.607,44800.0
2005-02-04 15:20:00,33.67,33.68,33.66,33.67,64000.0,13.6029,13.607,13.5989,13.6029,64000.0
2005-02-04 15:30:00,33.66,33.67,33.64,33.66,137300.0,13.5989,13.6029,13.5908,13.5989,137300.0
2005-02-04 15:40:00,33.66,33.7,33.65,33.7,82500.0,13.5989,13.6151,13.5949,13.6151,82500.0
2005-02-04 15:50:00,33.7,33.75,33.69,33.73,134800.0,13.6151,13.6353,13.611,13.6272,134800.0
2005-02-07 09:30:00,33.7,33.73,33.67,33.67,68100.0,13.6151,13.6272,13.6029,13.6029,68100.0
2005-02-07 09:40:00,33.67,33.67,33.55,33.56,54000.0,13.6029,13.6029,13.5545,13.5585,54000.0
2005-02-07 09:50:00,33.56,33.71,33.56,33.71,31700.0,13.5585,13.6191,13.5585,13.6191,31700.0
2005-02-07 10:00:00,33.7,33.7,33.65,33.65,20300.0,13.6151,13.6151,13.5949,13.5949,20300.0
2005-02-07 10:10:00,33.65,33.69,33.61,33.69,41500.0,13.5949,13.611,13.5787,13.611,41500.0
2005-02-07 10:20:00,33.68,33.69,33.66,33.66,16700.0,13.607,13.611,13.5989,13.5989,16700.0
2005-02-07 10:30:00,33.65,33.65,33.56,33.61,44000.0,13.5949,13.5949,13.5585,13.5787,44000.0
2005-02-07 10:40:00,33.62,33.64,33.6,33.6,23200.0,13.5827,13.5908,13.5747,13.5747,23200.0
2005-02-07 10:50:00,33.61,33.61,33.59,33.6,28800.0,13.5787,13.5787,13.5706,13.5747,28800.0
2005-02-07 11:00:00,33.59,33.6,33.57,33.58,33900.0,13.5706,13.5747,13.5625,13.5666,33900.0
2005-02-07 11:10:00,33.57,33.58,33.53,33.53,22900.0,13.5625,13.5666,13.5464,13.5464,22900.0
2005-02-07 11:20:00,33.52,33.59,33.52,33.55,44700.0,13.5423,13.5706,13.5423,13.5545,44700.0
2005-02-07 11:30:00,33.53,33.68,33.52,33.52,20100.0,13.5464,13.607,13.5423,13.5423,20100.0
2005-02-07 11:40:00,33.52,33.53,33.5,33.51,21900.0,13.5423,13.5464,13.5343,13.5383,21900.0
2005-02-07 11:50:00,33.51,33.55,33.5,33.51,49500.0,13.5383,13.5545,13.5343,13.5383,49500.0
2005-02-07 12:00:00,33.5,33.55,33.49,33.52,34100.0,13.5343,13.5545,13.5302,13.5423,34100.0
2005-02-07 12:10:00,33.52,33.52,33.49,33.5,21200.0,13.5423,13.5423,13.5302,13.5343,21200.0
2005-02-07 12:20:00,33.5,33.52,33.48,33.49,21500.0,13.5343,13.5423,13.5262,13.5302,21500.0
2005-02-07 12:30:00,33.49,33.5,33.48,33.49,13300.0,13.5302,13.5343,13.5262,13.5302,13300.0
2005-02-07 12:40:00,33.49,33.53,33.48,33.52,120900.0,13.5302,13.5464,13.5262,13.5423,120900.0
2005-02-07 12:50:00,33.53,33.59,33.53,33.58,17400.0,13.5464,13.5706,13.5464,13.5666,17400.0
2005-02-07 13:00:00,33.59,33.59,33.55,33.58,15500.0,13.5706,13.5706,13.5545,13.5666,15500.0
2005-02-07 13:10:00,33.57,33.59,33.54,33.55,12800.0,13.5625,13.5706,13.5504,13.5545,12800.0
2005-02-07 13:20:00,33.55,33.58,33.53,33.55,32700.0,13.5545,13.5666,13.5464,13.5545,32700.0
2005-02-07 13:30:00,33.55,33.57,33.52,33.56,13600.0,13.5545,13.5625,13.5423,13.5585,13600.0
2005-02-07 13:40:00,33.56,33.57,33.54,33.55,11200.0,13.5585,13.5625,13.5504,13.5545,11200.0
2005-02-07 13:50:00,33.55,33.56,33.52,33.53,19200.0,13.5545,13.5585,13.5423,13.5464,19200.0
2005-02-07 14:00:00,33.53,33.55,33.52,33.55,12400.0,13.5464,13.5545,13.5423,13.5545,12400.0
2005-02-07 14:10:00,33.55,33.61,33.55,33.61,15000.0,13.5545,13.5787,13.5545,13.5787,15000.0
2005-02-07 14:20:00,33.6,33.61,33.59,33.61,14600.0,13.5747,13.5787,13.5706,13.5787,14600.0
2005-02-07 14:30:00,33.61,33.63,33.58,33.58,23800.0,13.5787,13.5868,13.5666,13.5666,23800.0
2005-02-07 14:40:00,33.59,33.61,33.58,33.59,16100.0,13.5706,13.5787,13.5666,13.5706,16100.0
2005-02-07 14:50:00,33.59,33.62,33.58,33.58,17900.0,13.5706,13.5827,13.5666,13.5666,17900.0
2005-02-07 15:00:00,33.58,33.61,33.58,33.6,72900.0,13.5666,13.5787,13.5666,13.5747,72900.0
2005-02-07 15:10:00,33.6,33.63,33.59,33.63,16500.0,13.5747,13.5868,13.5706,13.5868,16500.0
2005-02-07 15:20:00,33.63,33.65,33.6,33.65,37300.0,13.5868,13.5949,13.5747,13.5949,37300.0
2005-02-07 15:30:00,33.65,33.65,33.61,33.63,31500.0,13.5949,13.5949,13.5787,13.5868,31500.0
2005-02-07 15:40:00,33.61,33.65,33.61,33.64,37700.0,13.5787,13.5949,13.5787,13.5908,37700.0
2005-02-07 15:50:00,33.65,33.69,33.65,33.68,83700.0,13.5949,13.611,13.5949,13.607,83700.0
2005-02-08 09:30:00,33.62,33.7,33.62,33.7,67800.0,13.5827,13.6151,13.5827,13.6151,67800.0
2005-02-08 09:40:00,33.7,33.7,33.63,33.67,44800.0,13.6151,13.6151,13.5868,13.6029,44800.0
2005-02-08 09:50:00,33.67,33.71,33.67,33.67,85200.0,13.6029,13.6191,13.6029,13.6029,85200.0
2005-02-08 10:00:00,33.67,33.68,33.63,33.63,21400.0,13.6029,13.607,13.5868,13.5868,21400.0
2005-02-08 10:10:00,33.64,33.67,33.6,33.6,28400.0,13.5908,13.6029,13.5747,13.5747,28400.0
2005-02-08 10:20:00,33.6,33.61,33.53,33.57,58200.0,13.5747,13.5787,13.5464,13.5625,58200.0
2005-02-08 10:30:00,33.58,33.62,33.58,33.6,28800.0,13.5666,13.5827,13.5666,13.5747,28800.0
2005-02-08 10:40:00,33.6,33.66,33.6,33.65,21700.0,13.5747,13.5989,13.5747,13.5949,21700.0
2005-02-08 10:50:00,33.65,33.69,33.65,33.69,19100.0,13.5949,13.611,13.5949,13.611,19100.0
2005-02-08 11:00:00,33.69,33.69,33.67,33.69,32200.0,13.611,13.611,13.6029,13.611,32200.0
2005-02-08 11:10:00,33.69,33.69,33.66,33.68,41000.0,13.611,13.611,13.5989,13.607,41000.0
2005-02-08 11:20:00,33.68,33.7,33.66,33.68,43600.0,13.607,13.6151,13.5989,13.607,43600.0
2005-02-08 11:30:00,33.68,33.69,33.65,33.66,23900.0,13.607,13.611,13.5949,13.5989,23900.0
2005-02-08 11:40:00,33.66,33.69,33.63,33.64,37500.0,13.5989,13.611,13.5868,13.5908,37500.0
2005-02-08 11:50:00,33.64,33.66,33.63,33.65,14900.0,13.5908,13.5989,13.5868,13.5949,14900.0
2005-02-08 12:00:00,33.64,33.65,33.62,33.64,16900.0,13.5908,13.5949,13.5827,13.5908,16900.0
2005-02-08 12:10:00,33.64,33.65,33.61,33.64,22600.0,13.5908,13.5949,13.5787,13.5908,22600.0
2005-02-08 12:20:00,33.64,33.66,33.61,33.63,24600.0,13.5908,13.5989,13.5787,13.5868,24600.0
2005-02-08 12:30:00,33.65,33.65,33.63,33.63,4400.0,13.5949,13.5949,13.5868,13.5868,4400.0
2005-02-08 12:40:00,33.64,33.67,33.64,33.67,16500.0,13.5908,13.6029,13.5908,13.6029,16500.0
2005-02-08 12:50:00,33.67,33.67,33.64,33.66,13700.0,13.6029,13.6029,13.5908,13.5989,13700.0
2005-02-08 13:00:00,33.66,33.7,33.64,33.7,11300.0,13.5989,13.6151,13.5908,13.6151,11300.0
2005-02-08 13:10:00,33.69,33.7,33.65,33.67,17300.0,13.611,13.6151,13.5949,13.6029,17300.0
2005-02-08 13:20:00,33.67,33.69,33.64,33.69,20400.0,13.6029,13.611,13.5908,13.611,20400.0
2005-02-08 13:30:00,33.68,33.69,33.66,33.69,9700.0,13.607,13.611,13.5989,13.611,9700.0
2005-02-08 13:40:00,33.69,33.7,33.67,33.67,11600.0,13.611,13.6151,13.6029,13.6029,11600.0
2005-02-08 13:50:00,33.67,33.69,33.66,33.69,23700.0,13.6029,13.611,13.5989,13.611,23700.0
2005-02-08 14:00:00,33.68,33.69,33.65,33.66,13700.0,13.607,13.611,13.5949,13.5989,13700.0
2005-02-08 14:10:00,33.67,33.69,33.66,33.69,15000.0,13.6029,13.611,13.5989,13.611,15000.0
2005-02-08 14:20:00,33.69,33.7,33.66,33.67,24600.0,13.611,13.6151,13.5989,13.6029,24600.0
2005-02-08 14:30:00,33.66,33.68,33.64,33.68,21300.0,13.5989,13.607,13.5908,13.607,21300.0
2005-02-08 14:40:00,33.68,33.68,33.64,33.67,23600.0,13.607,13.607,13.5908,13.6029,23600.0
2005-02-08 14:50:00,33.66,33.69,33.64,33.68,20600.0,13.5989,13.611,13.5908,13.607,20600.0
2005-02-08 15:00:00,33.69,33.7,33.63,33.63,25100.0,13.611,13.6151,13.5868,13.5868,25100.0
2005-02-08 15:10:00,33.65,33.69,33.65,33.66,29300.0,13.5949,13.611,13.5949,13.5989,29300.0
2005-02-08 15:20:00,33.66,33.66,33.6,33.6,46100.0,13.5989,13.5989,13.5747,13.5747,46100.0
2005-02-08 15:30:00,33.6,33.61,33.55,33.56,86300.0,13.5747,13.5787,13.5545,13.5585,86300.0
2005-02-08 15:40:00,33.56,33.6,33.54,33.6,46000.0,13.5585,13.5747,13.5504,13.5747,46000.0
2005-02-08 15:50:00,33.59,33.64,33.59,33.62,65400.0,13.5706,13.5908,13.5706,13.5827,65400.0
2005-02-09 09:30:00,33.6,33.65,33.58,33.63,78600.0,13.5747,13.5949,13.5666,13.5868,78600.0
2005-02-09 09:40:00,33.64,33.66,33.58,33.58,33000.0,13.5908,13.5989,13.5666,13.5666,33000.0
2005-02-09 09:50:00,33.6,33.62,33.57,33.62,23900.0,13.5747,13.5827,13.5625,13.5827,23900.0
2005-02-09 10:00:00,33.62,33.68,33.62,33.64,34200.0,13.5827,13.607,13.5827,13.5908,34200.0
2005-02-09 10:10:00,33.65,33.65,33.57,33.61,65000.0,13.5949,13.5949,13.5625,13.5787,65000.0
2005-02-09 10:20:00,33.6,33.64,33.58,33.58,37400.0,13.5747,13.5908,13.5666,13.5666,37400.0
2005-02-09 10:30:00,33.59,33.6,33.54,33.57,44700.0,13.5706,13.5747,13.5504,13.5625,44700.0
2005-02-09 10:40:00,33.57,33.6,33.54,33.6,24900.0,13.5625,13.5747,13.5504,13.5747,24900.0
2005-02-09 10:50:00,33.6,33.6,33.55,33.56,20200.0,13.5747,13.5747,13.5545,13.5585,20200.0
2005-02-09 11:00:00,33.57,33.58,33.55,33.56,20600.0,13.5625,13.5666,13.5545,13.5585,20600.0
2005-02-09 11:10:00,33.56,33.57,33.53,33.57,18700.0,13.5585,13.5625,13.5464,13.5625,18700.0
2005-02-09 11:20:00,33.57,33.58,33.55,33.55,16700.0,13.5625,13.5666,13.5545,13.5545,16700.0
2005-02-09 11:30:00,33.56,33.57,33.53,33.55,19100.0,13.5585,13.5625,13.5464,13.5545,19100.0
2005-02-09 11:40:00,33.56,33.56,33.53,33.54,25400.0,13.5585,13.5585,13.5464,13.5504,25400.0
2005-02-09 11:50:00,33.55,33.58,33.54,33.57,26500.0,13.5545,13.5666,13.5504,13.5625,26500.0
2005-02-09 12:00:00,33.57,33.6,33.56,33.59,21500.0,13.5625,13.5747,13.5585,13.5706,21500.0
2005-02-09 12:10:00,33.59,33.6,33.57,33.58,19300.0,13.5706,13.5747,13.5625,13.5666,19300.0
2005-02-09 12:20:00,33.58,33.6,33.56,33.56,35100.0,13.5666,13.5747,13.5585,13.5585,35100.0
2005-02-09 12:30:00,33.58,33.59,33.55,33.57,38900.0,13.5666,13.5706,13.5545,13.5625,38900.0
2005-02-09 12:40:00,33.58,33.6,33.56,33.56,21100.0,13.5666,13.5747,13.5585,13.5585,21100.0
2005-02-09 12:50:00,33.57,33.58,33.56,33.58,12200.0,13.5625,13.5666,13.5585,13.5666,12200.0
2005-02-09 13:00:00,33.58,33.61,33.58,33.59,20400.0,13.5666,13.5787,13.5666,13.5706,20400.0
2005-02-09 13:10:00,33.6,33.61,33.58,33.59,14500.0,13.5747,13.5787,13.5666,13.5706,14500.0
2005-02-09 13:20:00,33.6,33.62,33.59,33.61,25500.0,13.5747,13.5827,13.5706,13.5787,25500.0
2005-02-09 13:30:00,33.61,33.65,33.6,33.61,15400.0,13.5787,13.5949,13.5747,13.5787,15400.0
2005-02-09 13:40:00,33.6,33.63,33.59,33.61,16000.0,13.5747,13.5868,13.5706,13.5787,16000.0
2005-02-09 13:50:00,33.6,33.65,33.58,33.58,10400.0,13.5747,13.5949,13.5666,13.5666,10400.0
2005-02-09 14:00:00,33.56,33.59,33.52,33.53,28600.0,13.5585,13.5706,13.5423,13.5464,28600.0
2005-02-09 14:10:00,33.53,33.54,33.51,33.54,25100.0,13.5464,13.5504,13.5383,13.5504,25100.0
2005-02-09 14:20:00,33.54,33.57,33.51,33.53,43600.0,13.5504,13.5625,13.5383,13.5464,43600.0
2005-02-09 14:30:00,33.52,33.52,33.5,33.51,23800.0,13.5423,13.5423,13.5343,13.5383,23800.0
2005-02-09 14:40:00,33.52,33.52,33.5,33.51,16500.0,13.5423,13.5423,13.5343,13.5383,16500.0
2005-02-09 14:50:00,33.51,33.51,33.48,33.49,25900.0,13.5383,13.5383,13.5262,13.5302,25900.0
2005-02-09 15:00:00,33.48,33.53,33.47,33.47,29900.0,13.5262,13.5464,13.5221,13.5221,29900.0
2005-02-09 15:10:00,33.48,33.5,33.44,33.49,41400.0,13.5262,13.5343,13.51,13.5302,41400.0
2005-02-09 15:20:00,33.5,33.53,33.49,33.51,33600.0,13.5343,13.5464,13.5302,13.5383,33600.0
2005-02-09 15:30:00,33.51,33.54,33.49,33.5,26400.0,13.5383,13.5504,13.5302,13.5343,26400.0
2005-02-09 15:40:00,33.49,33.5,33.43,33.43,34500.0,13.5302,13.5343,13.506,13.506,34500.0
2005-02-09 15:50:00,33.42,33.43,33.38,33.4,93300.0,13.5019,13.506,13.4858,13.4939,93300.0
2005-02-10 09:30:00,33.36,33.4,33.25,33.29,91800.0,13.4777,13.4939,13.4333,13.4494,91800.0
2005-02-10 09:40:00,33.3,33.35,33.29,33.32,189500.0,13.4535,13.4737,13.4494,13.4615,189500.0
2005-02-10 09:50:00,33.33,33.4,33.3,33.35,37800.0,13.4656,13.4939,13.4535,13.4737,37800.0
2005-02-10 10:00:00,33.36,33.39,33.33,33.35,39800.0,13.4777,13.4898,13.4656,13.4737,39800.0
2005-02-10 10:10:00,33.35,33.37,33.31,33.36,40100.0,13.4737,13.4817,13.4575,13.4777,40100.0
2005-02-10 10:20:00,33.36,33.36,33.33,33.35,22500.0,13.4777,13.4777,13.4656,13.4737,22500.0
2005-02-10 10:30:00,33.36,33.36,33.33,33.35,30500.0,13.4777,13.4777,13.4656,13.4737,30500.0
2005-02-10 10:40:00,33.34,33.35,33.34,33.34,26700.0,13.4696,13.4737,13.4696,13.4696,26700.0
2005-02-10 10:50:00,33.34,33.36,33.34,33.35,19800.0,13.4696,13.4777,13.4696,13.4737,19800.0
2005-02-10 11:00:00,33.34,33.35,33.33,33.35,27200.0,13.4696,13.4737,13.4656,13.4737,27200.0
2005-02-10 11:10:00,33.35,33.35,33.32,33.33,40000.0,13.4737,13.4737,13.4615,13.4656,40000.0
2005-02-10 11:20:00,33.32,33.36,33.31,33.34,71900.0,13.4615,13.4777,13.4575,13.4696,71900.0
2005-02-10 11:30:00,33.34,33.42,33.33,33.38,27300.0,13.4696,13.5019,13.4656,13.4858,27300.0
2005-02-10 11:40:00,33.39,33.4,33.37,33.38,8500.0,13.4898,13.4939,13.4817,13.4858,8500.0
2005-02-10 11:50:00,33.39,33.42,33.35,33.36,17700.0,13.4898,13.5019,13.4737,13.4777,17700.0
2005-02-10 12:00:00,33.35,33.4,33.35,33.4,25400.0,13.4737,13.4939,13.4737,13.4939,25400.0
2005-02-10 12:10:00,33.4,33.42,33.39,33.42,56000.0,13.4939,13.5019,13.4898,13.5019,56000.0
2005-02-10 12:20:00,33.4,33.45,33.4,33.45,28900.0,13.4939,13.5141,13.4939,13.5141,28900.0
2005-02-10 12:30:00,33.44,33.45,33.42,33.42,11900.0,13.51,13.5141,13.5019,13.5019,11900.0
2005-02-10 12:40:00,33.43,33.46,33.39,33.46,85100.0,13.506,13.5181,13.4898,13.5181,85100.0
2005-02-10 12:50:00,33.46,33.47,33.45,33.46,34800.0,13.5181,13.5221,13.5141,13.5181,34800.0
2005-02-10 13:00:00,33.45,33.47,33.4,33.4,28000.0,13.5141,13.5221,13.4939,13.4939,28000.0
2005-02-10 13:10:00,33.41,33.43,33.41,33.43,22800.0,13.4979,13.506,13.4979,13.506,22800.0
2005-02-10 13:20:00,33.44,33.49,33.42,33.47,45700.0,13.51,13.5302,13.5019,13.5221,45700.0
2005-02-10 13:30:00,33.47,33.49,33.45,33.45,36000.0,13.5221,13.5302,13.5141,13.5141,36000.0
2005-02-10 13:40:00,33.46,33.47,33.44,33.46,27500.0,13.5181,13.5221,13.51,13.5181,27500.0
2005-02-10 13:50:00,33.46,33.51,33.46,33.5,56800.0,13.5181,13.5383,13.5181,13.5343,56800.0
2005-02-10 14:00:00,33.5,33.51,33.48,33.49,23100.0,13.5343,13.5383,13.5262,13.5302,23100.0
2005-02-10 14:10:00,33.5,33.51,33.48,33.48,17000.0,13.5343,13.5383,13.5262,13.5262,17000.0
2005-02-10 14:20:00,33.48,33.49,33.46,33.48,15900.0,13.5262,13.5302,13.5181,13.5262,15900.0
2005-02-10 14:30:00,33.47,33.48,33.44,33.45,14000.0,13.5221,13.5262,13.51,13.5141,14000.0
2005-02-10 14:40:00,33.45,33.45,33.38,33.41,46900.0,13.5141,13.5141,13.4858,13.4979,46900.0
2005-02-10 14:50:00,33.41,33.46,33.41,33.45,61600.0,13.4979,13.5181,13.4979,13.5141,61600.0
2005-02-10 15:00:00,33.44,33.48,33.42,33.45,49200.0,13.51,13.5262,13.5019,13.5141,49200.0
2005-02-10 15:10:00,33.45,33.46,33.42,33.44,46300.0,13.5141,13.5181,13.5019,13.51,46300.0
2005-02-10 15:20:00,33.44,33.47,33.41,33.46,69600.0,13.51,13.5221,13.4979,13.5181,69600.0
2005-02-10 15:30:00,33.47,33.48,33.42,33.44,58300.0,13.5221,13.5262,13.5019,13.51,58300.0
2005-02-10 15:40:00,33.44,33.45,33.4,33.41,64500.0,13.51,13.5141,13.4939,13.4979,64500.0
2005-02-10 15:50:00,33.41,33.5,33.41,33.5,57100.0,13.4979,13.5343,13.4979,13.5343,57100.0
2005-02-11 09:30:00,33.51,33.55,33.46,33.49,56400.0,13.5383,13.5545,13.5181,13.5302,56400.0
2005-02-11 09:40:00,33.48,33.6,33.45,33.46,39700.0,13.5262,13.5747,13.5141,13.5181,39700.0
2005-02-11 09:50:00,33.45,33.45,33.31,33.32,63600.0,13.5141,13.5141,13.4575,13.4615,63600.0
2005-02-11 10:00:00,33.33,33.35,33.3,33.31,32800.0,13.4656,13.4737,13.4535,13.4575,32800.0
2005-02-11 10:10:00,33.31,33.31,33.2,33.21,56000.0,13.4575,13.4575,13.4131,13.4171,56000.0
2005-02-11 10:20:00,33.2,33.25,33.19,33.24,56900.0,13.4131,13.4333,13.409,13.4292,56900.0
2005-02-11 10:30:00,33.25,33.31,33.24,33.3,51000.0,13.4333,13.4575,13.4292,13.4535,51000.0
2005-02-11 10:40:00,33.29,33.3,33.24,33.25,40800.0,13.4494,13.4535,13.4292,13.4333,40800.0
2005-02-11 10:50:00,33.26,33.26,33.18,33.18,34500.0,13.4373,13.4373,13.405,13.405,34500.0
2005-02-11 11:00:00,33.2,33.25,33.18,33.25,62300.0,13.4131,13.4333,13.405,13.4333,62300.0
2005-02-11 11:10:00,33.24,33.34,33.24,33.31,49200.0,13.4292,13.4696,13.4292,13.4575,49200.0
2005-02-11 11:20:00,33.31,33.34,33.29,33.34,66900.0,13.4575,13.4696,13.4494,13.4696,66900.0
2005-02-11 11:30:00,33.36,33.43,33.23,33.27,115800.0,13.4777,13.506,13.4252,13.4413,115800.0
2005-02-11 11:40:00,33.25,33.29,33.2,33.26,71400.0,13.4333,13.4494,13.4131,13.4373,71400.0
2005-02-11 11:50:00,33.25,33.31,33.25,33.3,32700.0,13.4333,13.4575,13.4333,13.4535,32700.0
2005-02-11 12:00:00,33.29,33.34,33.25,33.25,60400.0,13.4494,13.4696,13.4333,13.4333,60400.0
2005-02-11 12:10:00,33.27,33.33,33.27,33.31,51300.0,13.4413,13.4656,13.4413,13.4575,51300.0
2005-02-11 12:20:00,33.32,33.34,33.25,33.25,51900.0,13.4615,13.4696,13.4333,13.4333,51900.0
2005-02-11 12:30:00,33.25,33.32,33.24,33.32,67600.0,13.4333,13.4615,13.4292,13.4615,67600.0
2005-02-11 12:40:00,33.31,33.33,33.3,33.32,24800.0,13.4575,13.4656,13.4535,13.4615,24800.0
2005-02-11 12:50:00,33.31,33.32,33.3,33.3,10600.0,13.4575,13.4615,13.4535,13.4535,10600.0
2005-02-11 13:00:00,33.3,33.33,33.27,33.31,58500.0,13.4535,13.4656,13.4413,13.4575,58500.0
2005-02-11 13:10:00,33.32,33.32,33.25,33.26,63100.0,13.4615,13.4615,13.4333,13.4373,63100.0
2005-02-11 13:20:00,33.27,33.33,33.27,33.31,31800.0,13.4413,13.4656,13.4413,13.4575,31800.0
2005-02-11 13:30:00,33.3,33.31,33.26,33.3,30300.0,13.4535,13.4575,13.4373,13.4535,30300.0
2005-02-11 13:40:00,33.3,33.3,33.26,33.29,19800.0,13.4535,13.4535,13.4373,13.4494,19800.0
2005-02-11 13:50:00,33.28,33.3,33.27,33.28,21800.0,13.4454,13.4535,13.4413,13.4454,21800.0
2005-02-11 14:00:00,33.28,33.3,33.26,33.28,53400.0,13.4454,13.4535,13.4373,13.4454,53400.0
2005-02-11 14:10:00,33.28,33.3,33.27,33.28,44100.0,13.4454,13.4535,13.4413,13.4454,44100.0
2005-02-11 14:20:00,33.28,33.3,33.27,33.29,47400.0,13.4454,13.4535,13.4413,13.4494,47400.0
2005-02-11 14:30:00,33.28,33.3,33.27,33.29,30900.0,13.4454,13.4535,13.4413,13.4494,30900.0
2005-02-11 14:40:00,33.28,33.29,33.26,33.26,38000.0,13.4454,13.4494,13.4373,13.4373,38000.0
2005-02-11 14:50:00,33.26,33.28,33.25,33.26,19900.0,13.4373,13.4454,13.4333,13.4373,19900.0
2005-02-11 15:00:00,33.26,33.31,33.26,33.29,41500.0,13.4373,13.4575,13.4373,13.4494,41500.0
2005-02-11 15:10:00,33.29,33.3,33.28,33.28,40900.0,13.4494,13.4535,13.4454,13.4454,40900.0
2005-02-11 15:20:00,33.29,33.29,33.25,33.27,108200.0,13.4494,13.4494,13.4333,13.4413,108200.0
2005-02-11 15:30:00,33.28,33.28,33.26,33.27,92100.0,13.4454,13.4454,13.4373,13.4413,92100.0
2005-02-11 15:40:00,33.26,33.27,33.12,33.18,279400.0,13.4373,13.4413,13.3807,13.405,279400.0
2005-02-11 15:50:00,33.18,33.23,33.17,33.2,199400.0,13.405,13.4252,13.4009,13.4131,199400.0
2005-02-14 09:30:00,33.29,33.35,33.2,33.3,67000.0,13.4494,13.4737,13.4131,13.4535,67000.0
2005-02-14 09:40:00,33.27,33.4,33.23,33.26,43500.0,13.4413,13.4939,13.4252,13.4373,43500.0
2005-02-14 09:50:00,33.26,33.26,33.19,33.21,34000.0,13.4373,13.4373,13.409,13.4171,34000.0
2005-02-14 10:00:00,33.21,33.28,33.2,33.26,57400.0,13.4171,13.4454,13.4131,13.4373,57400.0
2005-02-14 10:10:00,33.3,33.33,33.24,33.26,65300.0,13.4535,13.4656,13.4292,13.4373,65300.0
2005-02-14 10:20:00,33.27,33.34,33.27,33.33,35500.0,13.4413,13.4696,13.4413,13.4656,35500.0
2005-02-14 10:30:00,33.33,33.35,33.33,33.34,25300.0,13.4656,13.4737,13.4656,13.4696,25300.0
2005-02-14 10:40:00,33.33,33.39,33.32,33.37,28500.0,13.4656,13.4898,13.4615,13.4817,28500.0
2005-02-14 10:50:00,33.38,33.4,33.35,33.38,28000.0,13.4858,13.4939,13.4737,13.4858,28000.0
2005-02-14 11:00:00,33.38,33.42,33.36,33.39,22600.0,13.4858,13.5019,13.4777,13.4898,22600.0
2005-02-14 11:10:00,33.38,33.4,33.36,33.38,19900.0,13.4858,13.4939,13.4777,13.4858,19900.0
2005-02-14 11:20:00,33.38,33.4,33.38,33.38,27800.0,13.4858,13.4939,13.4858,13.4858,27800.0
2005-02-14 11:30:00,33.38,33.38,33.32,33.32,60200.0,13.4858,13.4858,13.4615,13.4615,60200.0
2005-02-14 11:40:00,33.33,33.37,33.32,33.35,23200.0,13.4656,13.4817,13.4615,13.4737,23200.0
2005-02-14 11:50:00,33.36,33.36,33.34,33.35,14500.0,13.4777,13.4777,13.4696,13.4737,14500.0
2005-02-14 12:00:00,33.37,33.37,33.33,33.35,21600.0,13.4817,13.4817,13.4656,13.4737,21600.0
2005-02-14 12:10:00,33.35,33.38,33.34,33.35,15100.0,13.4737,13.4858,13.4696,13.4737,15100.0
2005-02-14 12:20:00,33.36,33.38,33.35,33.36,15900.0,13.4777,13.4858,13.4737,13.4777,15900.0
2005-02-14 12:30:00,33.36,33.39,33.36,33.37,22100.0,13.4777,13.4898,13.4777,13.4817,22100.0
2005-02-14 12:40:00,33.39,33.4,33.36,33.4,37400.0,13.4898,13.4939,13.4777,13.4939,37400.0
2005-02-14 12:50:00,33.4,33.42,33.39,33.42,18500.0,13.4939,13.5019,13.4898,13.5019,18500.0
2005-02-14 13:00:00,33.42,33.42,33.35,33.36,28700.0,13.5019,13.5019,13.4737,13.4777,28700.0
2005-02-14 13:10:00,33.36,33.37,33.32,33.32,54600.0,13.4777,13.4817,13.4615,13.4615,54600.0
2005-02-14 13:20:00,33.33,33.39,33.33,33.38,22000.0,13.4656,13.4898,13.4656,13.4858,22000.0
2005-02-14 13:30:00,33.39,33.41,33.37,33.41,16100.0,13.4898,13.4979,13.4817,13.4979,16100.0
2005-02-14 13:40:00,33.42,33.43,33.4,33.41,15400.0,13.5019,13.506,13.4939,13.4979,15400.0
2005-02-14 13:50:00,33.41,33.44,33.41,33.43,28400.0,13.4979,13.51,13.4979,13.506,28400.0
2005-02-14 14:00:00,33.43,33.44,33.41,33.42,29500.0,13.506,13.51,13.4979,13.5019,29500.0
2005-02-14 14:10:00,33.41,33.43,33.37,33.37,58700.0,13.4979,13.506,13.4817,13.4817,58700.0
2005-02-14 14:20:00,33.37,33.39,33.34,33.34,47900.0,13.4817,13.4898,13.4696,13.4696,47900.0
2005-02-14 14:30:00,33.34,33.35,33.33,33.33,19800.0,13.4696,13.4737,13.4656,13.4656,19800.0
2005-02-14 14:40:00,33.34,33.35,33.32,33.32,23500.0,13.4696,13.4737,13.4615,13.4615,23500.0
2005-02-14 14:50:00,33.33,33.34,33.3,33.32,42700.0,13.4656,13.4696,13.4535,13.4615,42700.0
2005-02-14 15:00:00,33.31,33.33,33.29,33.31,87000.0,13.4575,13.4656,13.4494,13.4575,87000.0
2005-02-14 15:10:00,33.31,33.36,33.31,33.32,83000.0,13.4575,13.4777,13.4575,13.4615,83000.0
2005-02-14 15:20:00,33.32,33.35,33.28,33.33,117900.0,13.4615,13.4737,13.4454,13.4656,117900.0
2005-02-14 15:30:00,33.34,33.38,33.34,33.37,48600.0,13.4696,13.4858,13.4696,13.4817,48600.0
2005-02-14 15:40:00,33.37,33.42,33.36,33.38,105500.0,13.4817,13.5019,13.4777,13.4858,105500.0
2005-02-14 15:50:00,33.39,33.39,33.34,33.37,100000.0,13.4898,13.4898,13.4696,13.4817,100000.0
2005-02-15 09:30:00,33.48,33.5,33.38,33.4,98800.0,13.5262,13.5343,13.4858,13.4939,98800.0
2005-02-15 09:40:00,33.48,33.48,33.39,33.39,44500.0,13.5262,13.5262,13.4898,13.4898,44500.0
2005-02-15 09:50:00,33.39,33.4,33.28,33.33,44600.0,13.4898,13.4939,13.4454,13.4656,44600.0
2005-02-15 10:00:00,33.33,33.4,33.31,33.37,40700.0,13.4656,13.4939,13.4575,13.4817,40700.0
2005-02-15 10:10:00,33.37,33.45,33.35,33.36,58600.0,13.4817,13.5141,13.4737,13.4777,58600.0
2005-02-15 10:20:00,33.35,33.43,33.35,33.43,24600.0,13.4737,13.506,13.4737,13.506,24600.0
2005-02-15 10:30:00,33.43,33.48,33.42,33.45,35300.0,13.506,13.5262,13.5019,13.5141,35300.0
2005-02-15 10:40:00,33.45,33.46,33.43,33.45,21200.0,13.5141,13.5181,13.506,13.5141,21200.0
2005-02-15 10:50:00,33.45,33.48,33.43,33.44,23900.0,13.5141,13.5262,13.506,13.51,23900.0
2005-02-15 11:00:00,33.44,33.45,33.4,33.42,23900.0,13.51,13.5141,13.4939,13.5019,23900.0
2005-02-15 11:10:00,33.4,33.42,33.33,33.34,30900.0,13.4939,13.5019,13.4656,13.4696,30900.0
2005-02-15 11:20:00,33.33,33.34,33.29,33.29,23800.0,13.4656,13.4696,13.4494,13.4494,23800.0
2005-02-15 11:30:00,33.28,33.33,33.27,33.28,59800.0,13.4454,13.4656,13.4413,13.4454,59800.0
2005-02-15 11:40:00,33.29,33.32,33.27,33.3,28800.0,13.4494,13.4615,13.4413,13.4535,28800.0
2005-02-15 11:50:00,33.3,33.31,33.3,33.31,11400.0,13.4535,13.4575,13.4535,13.4575,11400.0
2005-02-15 12:00:00,33.3,33.33,33.3,33.31,27000.0,13.4535,13.4656,13.4535,13.4575,27000.0
2005-02-15 12:10:00,33.31,33.38,33.3,33.37,27700.0,13.4575,13.4858,13.4535,13.4817,27700.0
2005-02-15 12:20:00,33.37,33.41,33.36,33.38,20000.0,13.4817,13.4979,13.4777,13.4858,20000.0
2005-02-15 12:30:00,33.38,33.41,33.37,33.39,18600.0,13.4858,13.4979,13.4817,13.4898,18600.0
2005-02-15 12:40:00,33.38,33.38,33.37,33.38,15200.0,13.4858,13.4858,13.4817,13.4858,15200.0
2005-02-15 12:50:00,33.38,33.38,33.34,33.35,20700.0,13.4858,13.4858,13.4696,13.4737,20700.0
2005-02-15 13:00:00,33.33,33.33,33.3,33.31,14700.0,13.4656,13.4656,13.4535,13.4575,14700.0
2005-02-15 13:10:00,33.31,33.33,33.3,33.31,27200.0,13.4575,13.4656,13.4535,13.4575,27200.0
2005-02-15 13:20:00,33.31,33.32,33.27,33.27,53600.0,13.4575,13.4615,13.4413,13.4413,53600.0
2005-02-15 13:30:00,33.27,33.3,33.26,33.29,45400.0,13.4413,13.4535,13.4373,13.4494,45400.0
2005-02-15 13:40:00,33.3,33.3,33.27,33.28,25900.0,13.4535,13.4535,13.4413,13.4454,25900.0
2005-02-15 13:50:00,33.29,33.3,33.26,33.26,24600.0,13.4494,13.4535,13.4373,13.4373,24600.0
2005-02-15 14:00:00,33.26,33.29,33.26,33.28,18600.0,13.4373,13.4494,13.4373,13.4454,18600.0
2005-02-15 14:10:00,33.27,33.29,33.24,33.25,39900.0,13.4413,13.4494,13.4292,13.4333,39900.0
2005-02-15 14:20:00,33.25,33.28,33.24,33.27,33400.0,13.4333,13.4454,13.4292,13.4413,33400.0
2005-02-15 14:30:00,33.26,33.31,33.25,33.3,40600.0,13.4373,13.4575,13.4333,13.4535,40600.0
2005-02-15 14:40:00,33.29,33.34,33.28,33.3,36800.0,13.4494,13.4696,13.4454,13.4535,36800.0
2005-02-15 14:50:00,33.29,33.36,33.29,33.34,29200.0,13.4494,13.4777,13.4494,13.4696,29200.0
2005-02-15 15:00:00,33.33,33.36,33.32,33.34,137900.0,13.4656,13.4777,13.4615,13.4696,137900.0
2005-02-15 15:10:00,33.33,33.37,33.32,33.36,34800.0,13.4656,13.4817,13.4615,13.4777,34800.0
2005-02-15 15:20:00,33.36,33.37,33.31,33.31,92300.0,13.4777,13.4817,13.4575,13.4575,92300.0
2005-02-15 15:30:00,33.32,33.35,33.28,33.33,75100.0,13.4615,13.4737,13.4454,13.4656,75100.0
2005-02-15 15:40:00,33.33,33.33,33.32,33.32,26600.0,13.4656,13.4656,13.4615,13.4615,26600.0
2005-02-15 15:50:00,33.32,33.35,33.31,33.35,85800.0,13.4615,13.4737,13.4575,13.4737,85800.0
2005-02-16 09:30:00,33.22,33.28,33.19,33.21,63400.0,13.4211,13.4454,13.409,13.4171,63400.0
2005-02-16 09:40:00,33.21,33.28,33.15,33.15,37700.0,13.4171,13.4454,13.3929,13.3929,37700.0
2005-02-16 09:50:00,33.16,33.22,33.11,33.14,44500.0,13.3969,13.4211,13.3767,13.3888,44500.0
2005-02-16 10:00:00,33.12,33.15,33.02,33.13,74200.0,13.3807,13.3929,13.3403,13.3848,74200.0
2005-02-16 10:10:00,33.14,33.19,33.08,33.18,46500.0,13.3888,13.409,13.3646,13.405,46500.0
2005-02-16 10:20:00,33.18,33.21,33.16,33.2,46000.0,13.405,13.4171,13.3969,13.4131,46000.0
2005-02-16 10:30:00,33.2,33.21,33.17,33.17,26600.0,13.4131,13.4171,13.4009,13.4009,26600.0
2005-02-16 10:40:00,33.17,33.2,33.15,33.19,25500.0,13.4009,13.4131,13.3929,13.409,25500.0
2005-02-16 10:50:00,33.2,33.22,33.18,33.21,44800.0,13.4131,13.4211,13.405,13.4171,44800.0
2005-02-16 11:00:00,33.2,33.2,33.16,33.2,26600.0,13.4131,13.4131,13.3969,13.4131,26600.0
2005-02-16 11:10:00,33.19,33.2,33.15,33.18,29000.0,13.409,13.4131,13.3929,13.405,29000.0
2005-02-16 11:20:00,33.17,33.2,33.17,33.2,24000.0,13.4009,13.4131,13.4009,13.4131,24000.0
2005-02-16 11:30:00,33.2,33.23,33.19,33.19,41900.0,13.4131,13.4252,13.409,13.409,41900.0
2005-02-16 11:40:00,33.2,33.2,33.16,33.17,16300.0,13.4131,13.4131,13.3969,13.4009,16300.0
2005-02-16 11:50:00,33.17,33.19,33.16,33.17,20100.0,13.4009,13.409,13.3969,13.4009,20100.0
2005-02-16 12:00:00,33.17,33.18,33.16,33.17,18400.0,13.4009,13.405,13.3969,13.4009,18400.0
2005-02-16 12:10:00,33.16,33.17,33.15,33.16,28400.0,13.3969,13.4009,13.3929,13.3969,28400.0
2005-02-16 12:20:00,33.16,33.19,33.15,33.18,41500.0,13.3969,13.409,13.3929,13.405,41500.0
2005-02-16 12:30:00,33.17,33.2,33.16,33.2,20700.0,13.4009,13.4131,13.3969,13.4131,20700.0
2005-02-16 12:40:00,33.2,33.25,33.16,33.18,46900.0,13.4131,13.4333,13.3969,13.405,46900.0
2005-02-16 12:50:00,33.17,33.19,33.15,33.17,21100.0,13.4009,13.409,13.3929,13.4009,21100.0
2005-02-16 13:00:00,33.17,33.19,33.16,33.18,16000.0,13.4009,13.409,13.3969,13.405,16000.0
2005-02-16 13:10:00,33.19,33.2,33.16,33.17,15700.0,13.409,13.4131,13.3969,13.4009,15700.0
2005-02-16 13:20:00,33.16,33.17,33.14,33.16,22600.0,13.3969,13.4009,13.3888,13.3969,22600.0
2005-02-16 13:30:00,33.16,33.18,33.12,33.17,23000.0,13.3969,13.405,13.3807,13.4009,23000.0
2005-02-16 13:40:00,33.16,33.2,33.16,33.19,28600.0,13.3969,13.4131,13.3969,13.409,28600.0
2005-02-16 13:50:00,33.18,33.22,33.17,33.19,24600.0,13.405,13.4211,13.4009,13.409,24600.0
2005-02-16 14:00:00,33.19,33.21,33.18,33.2,16900.0,13.409,13.4171,13.405,13.4131,16900.0
2005-02-16 14:10:00,33.19,33.21,33.17,33.19,27400.0,13.409,13.4171,13.4009,13.409,27400.0
2005-02-16 14:20:00,33.2,33.22,33.19,33.19,21800.0,13.4131,13.4211,13.409,13.409,21800.0
2005-02-16 14:30:00,33.19,33.22,33.18,33.19,39800.0,13.409,13.4211,13.405,13.409,39800.0
2005-02-16 14:40:00,33.19,33.25,33.18,33.19,51900.0,13.409,13.4333,13.405,13.409,51900.0
2005-02-16 14:50:00,33.19,33.24,33.18,33.22,73500.0,13.409,13.4292,13.405,13.4211,73500.0
2005-02-16 15:00:00,33.24,33.26,33.21,33.25,47900.0,13.4292,13.4373,13.4171,13.4333,47900.0
2005-02-16 15:10:00,33.25,33.28,33.22,33.25,47400.0,13.4333,13.4454,13.4211,13.4333,47400.0
2005-02-16 15:20:00,33.25,33.26,33.21,33.24,34300.0,13.4333,13.4373,13.4171,13.4292,34300.0
2005-02-16 15:30:00,33.23,33.24,33.2,33.22,64500.0,13.4252,13.4292,13.4131,13.4211,64500.0
2005-02-16 15:40:00,33.21,33.25,33.19,33.21,78200.0,13.4171,13.4333,13.409,13.4171,78200.0
2005-02-16 15:50:00,33.22,33.24,33.14,33.2,180100.0,13.4211,13.4292,13.3888,13.4131,180100.0
2005-02-17 09:30:00,33.1,33.21,33.09,33.21,47900.0,13.3727,13.4171,13.3686,13.4171,47900.0
2005-02-17 09:40:00,33.22,33.23,33.09,33.1,41400.0,13.4211,13.4252,13.3686,13.3727,41400.0
2005-02-17 09:50:00,33.11,33.15,33.06,33.13,38600.0,13.3767,13.3929,13.3565,13.3848,38600.0
2005-02-17 10:00:00,33.13,33.15,33.09,33.14,34300.0,13.3848,13.3929,13.3686,13.3888,34300.0
2005-02-17 10:10:00,33.13,33.14,33.03,33.07,63900.0,13.3848,13.3888,13.3444,13.3605,63900.0
2005-02-17 10:20:00,33.07,33.09,33.0,33.03,62700.0,13.3605,13.3686,13.3323,13.3444,62700.0
2005-02-17 10:30:00,33.03,33.03,32.94,32.94,59700.0,13.3444,13.3444,13.308,13.308,59700.0
2005-02-17 10:40:00,32.94,32.95,32.84,32.87,90500.0,13.308,13.3121,13.2676,13.2797,90500.0
2005-02-17 10:50:00,32.87,32.91,32.85,32.91,42600.0,13.2797,13.2959,13.2717,13.2959,42600.0
2005-02-17 11:00:00,32.9,32.97,32.89,32.96,43400.0,13.2919,13.3201,13.2878,13.3161,43400.0
2005-02-17 11:10:00,32.96,32.99,32.93,32.98,34000.0,13.3161,13.3282,13.304,13.3242,34000.0
2005-02-17 11:20:00,32.98,33.08,32.98,33.07,35800.0,13.3242,13.3646,13.3242,13.3605,35800.0
2005-02-17 11:30:00,33.07,33.08,33.06,33.07,25500.0,13.3605,13.3646,13.3565,13.3605,25500.0
2005-02-17 11:40:00,33.07,33.09,33.06,33.07,31100.0,13.3605,13.3686,13.3565,13.3605,31100.0
2005-02-17 11:50:00,33.07,33.08,32.97,32.98,52800.0,13.3605,13.3646,13.3201,13.3242,52800.0
2005-02-17 12:00:00,32.97,33.04,32.95,33.04,49200.0,13.3201,13.3484,13.3121,13.3484,49200.0
2005-02-17 12:10:00,33.05,33.08,33.0,33.02,43400.0,13.3525,13.3646,13.3323,13.3403,43400.0
2005-02-17 12:20:00,33.02,33.05,33.0,33.05,43300.0,13.3403,13.3525,13.3323,13.3525,43300.0
2005-02-17 12:30:00,33.05,33.07,33.03,33.04,18200.0,13.3525,13.3605,13.3444,13.3484,18200.0
2005-02-17 12:40:00,33.04,33.06,33.02,33.03,19800.0,13.3484,13.3565,13.3403,13.3444,19800.0
2005-02-17 12:50:00,33.04,33.06,33.0,33.05,19000.0,13.3484,13.3565,13.3323,13.3525,19000.0
2005-02-17 13:00:00,33.05,33.07,33.03,33.04,23700.0,13.3525,13.3605,13.3444,13.3484,23700.0
2005-02-17 13:10:00,33.03,33.08,33.03,33.05,22200.0,13.3444,13.3646,13.3444,13.3525,22200.0
2005-02-17 13:20:00,33.05,33.06,33.03,33.04,23800.0,13.3525,13.3565,13.3444,13.3484,23800.0
2005-02-17 13:30:00,33.04,33.08,33.04,33.08,31700.0,13.3484,13.3646,13.3484,13.3646,31700.0
2005-02-17 13:40:00,33.07,33.1,33.06,33.1,24000.0,13.3605,13.3727,13.3565,13.3727,24000.0
2005-02-17 13:50:00,33.1,33.13,33.06,33.11,20100.0,13.3727,13.3848,13.3565,13.3767,20100.0
2005-02-17 14:00:00,33.11,33.13,33.06,33.13,32800.0,13.3767,13.3848,13.3565,13.3848,32800.0
2005-02-17 14:10:00,33.12,33.19,33.1,33.18,39300.0,13.3807,13.409,13.3727,13.405,39300.0
2005-02-17 14:20:00,33.18,33.22,33.18,33.22,28600.0,13.405,13.4211,13.405,13.4211,28600.0
2005-02-17 14:30:00,33.22,33.22,33.19,33.21,24800.0,13.4211,13.4211,13.409,13.4171,24800.0
2005-02-17 14:40:00,33.22,33.22,33.11,33.12,44400.0,13.4211,13.4211,13.3767,13.3807,44400.0
2005-02-17 14:50:00,33.13,33.18,33.11,33.12,54900.0,13.3848,13.405,13.3767,13.3807,54900.0
2005-02-17 15:00:00,33.12,33.13,33.09,33.13,60800.0,13.3807,13.3848,13.3686,13.3848,60800.0
2005-02-17 15:10:00,33.12,33.13,33.09,33.12,57100.0,13.3807,13.3848,13.3686,13.3807,57100.0
2005-02-17 15:20:00,33.13,33.15,33.09,33.09,39800.0,13.3848,13.3929,13.3686,13.3686,39800.0
2005-02-17 15:30:00,33.09,33.11,33.05,33.08,68700.0,13.3686,13.3767,13.3525,13.3646,68700.0
2005-02-17 15:40:00,33.08,33.1,33.04,33.04,56800.0,13.3646,13.3727,13.3484,13.3484,56800.0
2005-02-17 15:50:00,33.04,33.06,32.98,33.0,110900.0,13.3484,13.3565,13.3242,13.3323,110900.0
2005-02-18 09:30:00,32.98,32.98,32.76,32.83,196100.0,13.3242,13.3242,13.2353,13.2636,196100.0
2005-02-18 09:40:00,32.82,32.84,32.72,32.72,74400.0,13.2595,13.2676,13.2191,13.2191,74400.0
2005-02-18 09:50:00,32.73,32.73,32.65,32.71,39800.0,13.2232,13.2232,13.1908,13.2151,39800.0
2005-02-18 10:00:00,32.71,32.71,32.62,32.7,65000.0,13.2151,13.2151,13.1787,13.2111,65000.0
2005-02-18 10:10:00,32.7,32.73,32.63,32.64,54700.0,13.2111,13.2232,13.1828,13.1868,54700.0
2005-02-18 10:20:00,32.64,32.72,32.6,32.6,71800.0,13.1868,13.2191,13.1706,13.1706,71800.0
2005-02-18 10:30:00,32.6,32.61,32.53,32.54,64400.0,13.1706,13.1747,13.1424,13.1464,64400.0
2005-02-18 10:40:00,32.54,32.55,32.45,32.48,130700.0,13.1464,13.1504,13.11,13.1222,130700.0
2005-02-18 10:50:00,32.48,32.55,32.45,32.55,87800.0,13.1222,13.1504,13.11,13.1504,87800.0
2005-02-18 11:00:00,32.54,32.6,32.54,32.59,67500.0,13.1464,13.1706,13.1464,13.1666,67500.0
2005-02-18 11:10:00,32.6,32.63,32.58,32.6,54900.0,13.1706,13.1828,13.1626,13.1706,54900.0
2005-02-18 11:20:00,32.6,32.64,32.57,32.61,59900.0,13.1706,13.1868,13.1585,13.1747,59900.0
2005-02-18 11:30:00,32.61,32.66,32.6,32.65,38200.0,13.1747,13.1949,13.1706,13.1908,38200.0
2005-02-18 11:40:00,32.65,32.66,32.61,32.61,47300.0,13.1908,13.1949,13.1747,13.1747,47300.0
2005-02-18 11:50:00,32.61,32.68,32.6,32.68,57900.0,13.1747,13.203,13.1706,13.203,57900.0
2005-02-18 12:00:00,32.68,32.68,32.6,32.6,32700.0,13.203,13.203,13.1706,13.1706,32700.0
2005-02-18 12:10:00,32.6,32.6,32.53,32.55,41300.0,13.1706,13.1706,13.1424,13.1504,41300.0
2005-02-18 12:20:00,32.54,32.55,32.54,32.54,15700.0,13.1464,13.1504,13.1464,13.1464,15700.0
2005-02-18 12:30:00,32.55,32.55,32.52,32.52,22400.0,13.1504,13.1504,13.1383,13.1383,22400.0
2005-02-18 12:40:00,32.52,32.53,32.49,32.51,42600.0,13.1383,13.1424,13.1262,13.1343,42600.0
2005-02-18 12:50:00,32.51,32.55,32.5,32.52,27800.0,13.1343,13.1504,13.1302,13.1383,27800.0
2005-02-18 13:00:00,32.5,32.53,32.49,32.51,31000.0,13.1302,13.1424,13.1262,13.1343,31000.0
2005-02-18 13:10:00,32.52,32.55,32.47,32.51,23800.0,13.1383,13.1504,13.1181,13.1343,23800.0
2005-02-18 13:20:00,32.51,32.51,32.46,32.47,47800.0,13.1343,13.1343,13.1141,13.1181,47800.0
2005-02-18 13:30:00,32.46,32.47,32.45,32.46,35800.0,13.1141,13.1181,13.11,13.1141,35800.0
2005-02-18 13:40:00,32.45,32.49,32.45,32.48,34200.0,13.11,13.1262,13.11,13.1222,34200.0
2005-02-18 13:50:00,32.48,32.48,32.45,32.47,29000.0,13.1222,13.1222,13.11,13.1181,29000.0
2005-02-18 14:00:00,32.46,32.5,32.45,32.49,31200.0,13.1141,13.1302,13.11,13.1262,31200.0
2005-02-18 14:10:00,32.48,32.56,32.48,32.48,66800.0,13.1222,13.1545,13.1222,13.1222,66800.0
2005-02-18 14:20:00,32.47,32.49,32.42,32.44,48300.0,13.1181,13.1262,13.0979,13.106,48300.0
2005-02-18 14:30:00,32.44,32.48,32.43,32.48,41100.0,13.106,13.1222,13.102,13.1222,41100.0
2005-02-18 14:40:00,32.48,32.55,32.46,32.55,21600.0,13.1222,13.1504,13.1141,13.1504,21600.0
2005-02-18 14:50:00,32.55,32.55,32.48,32.48,38100.0,13.1504,13.1504,13.1222,13.1222,38100.0
2005-02-18 15:00:00,32.48,32.54,32.48,32.53,46800.0,13.1222,13.1464,13.1222,13.1424,46800.0
2005-02-18 15:10:00,32.52,32.55,32.51,32.55,48500.0,13.1383,13.1504,13.1343,13.1504,48500.0
2005-02-18 15:20:00,32.54,32.55,32.49,32.53,68000.0,13.1464,13.1504,13.1262,13.1424,68000.0
2005-02-18 15:30:00,32.52,32.55,32.5,32.52,54500.0,13.1383,13.1504,13.1302,13.1383,54500.0
2005-02-18 15:40:00,32.54,32.61,32.53,32.58,92200.0,13.1464,13.1747,13.1424,13.1626,92200.0
2005-02-18 15:50:00,32.59,32.6,32.49,32.51,97900.0,13.1666,13.1706,13.1262,13.1343,97900.0
2005-02-22 09:30:00,32.45,32.46,32.04,32.04,156200.0,13.11,13.1141,12.9444,12.9444,156200.0
2005-02-22 09:40:00,32.04,32.15,31.83,31.94,170600.0,12.9444,12.9888,12.8596,12.904,170600.0
2005-02-22 09:50:00,31.93,32.0,31.78,31.86,148600.0,12.9,12.9282,12.8394,12.8717,148600.0
2005-02-22 10:00:00,31.89,31.92,31.78,31.82,127500.0,12.8838,12.8959,12.8394,12.8555,127500.0
2005-02-22 10:10:00,31.81,31.86,31.78,31.8,47800.0,12.8515,12.8717,12.8394,12.8474,47800.0
2005-02-22 10:20:00,31.78,31.81,31.78,31.78,55800.0,12.8394,12.8515,12.8394,12.8394,55800.0
2005-02-22 10:30:00,31.79,31.79,31.74,31.74,61800.0,12.8434,12.8434,12.8232,12.8232,61800.0
2005-02-22 10:40:00,31.75,31.88,31.73,31.87,177600.0,12.8272,12.8798,12.8192,12.8757,177600.0
2005-02-22 10:50:00,31.87,31.9,31.85,31.9,116300.0,12.8757,12.8878,12.8676,12.8878,116300.0
2005-02-22 11:00:00,31.9,31.92,31.88,31.9,88900.0,12.8878,12.8959,12.8798,12.8878,88900.0
2005-02-22 11:10:00,31.9,31.93,31.85,31.86,79900.0,12.8878,12.9,12.8676,12.8717,79900.0
2005-02-22 11:20:00,31.87,31.88,31.85,31.86,46500.0,12.8757,12.8798,12.8676,12.8717,46500.0
2005-02-22 11:30:00,31.86,31.88,31.85,31.86,46700.0,12.8717,12.8798,12.8676,12.8717,46700.0
2005-02-22 11:40:00,31.86,31.89,31.85,31.87,40800.0,12.8717,12.8838,12.8676,12.8757,40800.0
2005-02-22 11:50:00,31.88,31.9,31.86,31.86,46000.0,12.8798,12.8878,12.8717,12.8717,46000.0
2005-02-22 12:00:00,31.87,31.93,31.85,31.87,50900.0,12.8757,12.9,12.8676,12.8757,50900.0
2005-02-22 12:10:00,31.87,31.89,31.84,31.87,67700.0,12.8757,12.8838,12.8636,12.8757,67700.0
2005-02-22 12:20:00,31.86,31.86,31.75,31.77,75800.0,12.8717,12.8717,12.8272,12.8353,75800.0
2005-02-22 12:30:00,31.76,31.78,31.73,31.75,91200.0,12.8313,12.8394,12.8192,12.8272,91200.0
2005-02-22 12:40:00,31.74,31.75,31.72,31.74,44300.0,12.8232,12.8272,12.8151,12.8232,44300.0
2005-02-22 12:50:00,31.74,31.77,31.73,31.76,31300.0,12.8232,12.8353,12.8192,12.8313,31300.0
2005-02-22 13:00:00,31.77,31.83,31.74,31.81,71700.0,12.8353,12.8596,12.8232,12.8515,71700.0
2005-02-22 13:10:00,31.81,31.86,31.8,31.84,33700.0,12.8515,12.8717,12.8474,12.8636,33700.0
2005-02-22 13:20:00,31.84,31.84,31.8,31.82,33400.0,12.8636,12.8636,12.8474,12.8555,33400.0
2005-02-22 13:30:00,31.82,31.88,31.82,31.85,50000.0,12.8555,12.8798,12.8555,12.8676,50000.0
2005-02-22 13:40:00,31.84,31.87,31.84,31.86,27300.0,12.8636,12.8757,12.8636,12.8717,27300.0
2005-02-22 13:50:00,31.86,31.87,31.76,31.82,67000.0,12.8717,12.8757,12.8313,12.8555,67000.0
2005-02-22 14:00:00,31.81,31.82,31.75,31.75,66600.0,12.8515,12.8555,12.8272,12.8272,66600.0
2005-02-22 14:10:00,31.76,31.79,31.73,31.74,58400.0,12.8313,12.8434,12.8192,12.8232,58400.0
2005-02-22 14:20:00,31.75,31.76,31.68,31.71,52300.0,12.8272,12.8313,12.799,12.8111,52300.0
2005-02-22 14:30:00,31.7,31.75,31.69,31.74,38400.0,12.807,12.8272,12.803,12.8232,38400.0
2005-02-22 14:40:00,31.74,31.75,31.6,31.6,98500.0,12.8232,12.8272,12.7666,12.7666,98500.0
2005-02-22 14:50:00,31.6,31.63,31.6,31.61,54600.0,12.7666,12.7788,12.7666,12.7707,54600.0
2005-02-22 15:00:00,31.61,31.65,31.6,31.63,76000.0,12.7707,12.7868,12.7666,12.7788,76000.0
2005-02-22 15:10:00,31.64,31.65,31.6,31.64,95500.0,12.7828,12.7868,12.7666,12.7828,95500.0
2005-02-22 15:20:00,31.65,31.65,31.59,31.6,75100.0,12.7868,12.7868,12.7626,12.7666,75100.0
2005-02-22 15:30:00,31.6,31.68,31.59,31.68,67100.0,12.7666,12.799,12.7626,12.799,67100.0
2005-02-22 15:40:00,31.68,31.68,31.63,31.63,116000.0,12.799,12.799,12.7788,12.7788,116000.0
2005-02-22 15:50:00,31.63,31.69,31.63,31.63,175700.0,12.7788,12.803,12.7788,12.7788,175700.0
2005-02-23 09:30:00,32.0,32.25,31.98,32.13,212300.0,12.9282,13.0292,12.9202,12.9808,212300.0
2005-02-23 09:40:00,32.13,32.21,31.9,31.9,95300.0,12.9808,13.0131,12.8878,12.8878,95300.0
2005-02-23 09:50:00,31.9,31.98,31.82,31.85,69700.0,12.8878,12.9202,12.8555,12.8676,69700.0
2005-02-23 10:00:00,31.86,31.9,31.78,31.9,87000.0,12.8717,12.8878,12.8394,12.8878,87000.0
2005-02-23 10:10:00,31.89,31.97,31.86,31.96,94800.0,12.8838,12.9161,12.8717,12.9121,94800.0
2005-02-23 10:20:00,31.96,32.01,31.95,32.0,191500.0,12.9121,12.9323,12.908,12.9282,191500.0
2005-02-23 10:30:00,32.0,32.0,31.95,31.98,92800.0,12.9282,12.9282,12.908,12.9202,92800.0
2005-02-23 10:40:00,31.98,31.98,31.83,31.88,34900.0,12.9202,12.9202,12.8596,12.8798,34900.0
2005-02-23 10:50:00,31.88,31.9,31.83,31.87,40400.0,12.8798,12.8878,12.8596,12.8757,40400.0
2005-02-23 11:00:00,31.86,31.86,31.79,31.83,63000.0,12.8717,12.8717,12.8434,12.8596,63000.0
2005-02-23 11:10:00,31.84,31.89,31.83,31.88,37000.0,12.8636,12.8838,12.8596,12.8798,37000.0
2005-02-23 11:20:00,31.89,31.93,31.86,31.88,35100.0,12.8838,12.9,12.8717,12.8798,35100.0
2005-02-23 11:30:00,31.88,31.9,31.86,31.89,45800.0,12.8798,12.8878,12.8717,12.8838,45800.0
2005-02-23 11:40:00,31.88,31.89,31.84,31.89,49300.0,12.8798,12.8838,12.8636,12.8838,49300.0
2005-02-23 11:50:00,31.88,31.92,31.88,31.9,27000.0,12.8798,12.8959,12.8798,12.8878,27000.0
2005-02-23 12:00:00,31.9,31.93,31.88,31.88,25800.0,12.8878,12.9,12.8798,12.8798,25800.0
2005-02-23 12:10:00,31.89,31.9,31.87,31.88,17700.0,12.8838,12.8878,12.8757,12.8798,17700.0
2005-02-23 12:20:00,31.88,31.9,31.88,31.89,31000.0,12.8798,12.8878,12.8798,12.8838,31000.0
2005-02-23 12:30:00,31.89,31.91,31.88,31.89,32600.0,12.8838,12.8919,12.8798,12.8838,32600.0
2005-02-23 12:40:00,31.89,31.9,31.87,31.89,20700.0,12.8838,12.8878,12.8757,12.8838,20700.0
2005-02-23 12:50:00,31.89,31.9,31.87,31.88,17300.0,12.8838,12.8878,12.8757,12.8798,17300.0
2005-02-23 13:00:00,31.88,31.88,31.85,31.87,19600.0,12.8798,12.8798,12.8676,12.8757,19600.0
2005-02-23 13:10:00,31.88,31.88,31.82,31.87,25300.0,12.8798,12.8798,12.8555,12.8757,25300.0
2005-02-23 13:20:00,31.87,31.89,31.84,31.87,18500.0,12.8757,12.8838,12.8636,12.8757,18500.0
2005-02-23 13:30:00,31.87,31.92,31.86,31.91,12700.0,12.8757,12.8959,12.8717,12.8919,12700.0
2005-02-23 13:40:00,31.92,31.93,31.85,31.92,29100.0,12.8959,12.9,12.8676,12.8959,29100.0
2005-02-23 13:50:00,31.91,31.94,31.9,31.92,17600.0,12.8919,12.904,12.8878,12.8959,17600.0
2005-02-23 14:00:00,31.92,31.93,31.87,31.9,39000.0,12.8959,12.9,12.8757,12.8878,39000.0
2005-02-23 14:10:00,31.89,31.89,31.84,31.87,25400.0,12.8838,12.8838,12.8636,12.8757,25400.0
2005-02-23 14:20:00,31.87,31.91,31.86,31.9,23200.0,12.8757,12.8919,12.8717,12.8878,23200.0
2005-02-23 14:30:00,31.9,31.93,31.85,31.86,28500.0,12.8878,12.9,12.8676,12.8717,28500.0
2005-02-23 14:40:00,31.85,31.86,31.8,31.85,43800.0,12.8676,12.8717,12.8474,12.8676,43800.0
2005-02-23 14:50:00,31.85,31.86,31.81,31.86,29000.0,12.8676,12.8717,12.8515,12.8717,29000.0
2005-02-23 15:00:00,31.85,31.88,31.83,31.86,65500.0,12.8676,12.8798,12.8596,12.8717,65500.0
2005-02-23 15:10:00,31.86,31.87,31.82,31.83,83400.0,12.8717,12.8757,12.8555,12.8596,83400.0
2005-02-23 15:20:00,31.83,31.87,31.81,31.87,95600.0,12.8596,12.8757,12.8515,12.8757,95600.0
2005-02-23 15:30:00,31.86,31.89,31.84,31.85,92000.0,12.8717,12.8838,12.8636,12.8676,92000.0
2005-02-23 15:40:00,31.84,31.85,31.82,31.83,89800.0,12.8636,12.8676,12.8555,12.8596,89800.0
2005-02-23 15:50:00,31.83,31.84,31.82,31.83,117700.0,12.8596,12.8636,12.8555,12.8596,117700.0
2005-02-24 09:30:00,31.75,31.92,31.75,31.91,122700.0,12.8272,12.8959,12.8272,12.8919,122700.0
2005-02-24 09:40:00,31.91,31.94,31.79,31.86,44200.0,12.8919,12.904,12.8434,12.8717,44200.0
2005-02-24 09:50:00,31.84,31.89,31.79,31.79,44100.0,12.8636,12.8838,12.8434,12.8434,44100.0
2005-02-24 10:00:00,31.79,31.85,31.79,31.83,30300.0,12.8434,12.8676,12.8434,12.8596,30300.0
2005-02-24 10:10:00,31.83,31.88,31.8,31.81,29400.0,12.8596,12.8798,12.8474,12.8515,29400.0
2005-02-24 10:20:00,31.81,31.82,31.78,31.79,30900.0,12.8515,12.8555,12.8394,12.8434,30900.0
2005-02-24 10:30:00,31.78,31.88,31.78,31.83,61000.0,12.8394,12.8798,12.8394,12.8596,61000.0
2005-02-24 10:40:00,31.83,31.85,31.82,31.83,33600.0,12.8596,12.8676,12.8555,12.8596,33600.0
2005-02-24 10:50:00,31.83,31.88,31.78,31.78,44300.0,12.8596,12.8798,12.8394,12.8394,44300.0
2005-02-24 11:00:00,31.78,31.81,31.76,31.79,27700.0,12.8394,12.8515,12.8313,12.8434,27700.0
2005-02-24 11:10:00,31.79,31.79,31.73,31.76,47500.0,12.8434,12.8434,12.8192,12.8313,47500.0
2005-02-24 11:20:00,31.76,31.81,31.76,31.79,29300.0,12.8313,12.8515,12.8313,12.8434,29300.0
2005-02-24 11:30:00,31.79,31.8,31.75,31.75,46600.0,12.8434,12.8474,12.8272,12.8272,46600.0
2005-02-24 11:40:00,31.78,31.81,31.77,31.78,53600.0,12.8394,12.8515,12.8353,12.8394,53600.0
2005-02-24 11:50:00,31.76,31.81,31.75,31.8,31200.0,12.8313,12.8515,12.8272,12.8474,31200.0
2005-02-24 12:00:00,31.8,31.81,31.78,31.79,32600.0,12.8474,12.8515,12.8394,12.8434,32600.0
2005-02-24 12:10:00,31.78,31.79,31.77,31.77,19600.0,12.8394,12.8434,12.8353,12.8353,19600.0
2005-02-24 12:20:00,31.77,31.83,31.76,31.76,27100.0,12.8353,12.8596,12.8313,12.8313,27100.0
2005-02-24 12:30:00,31.77,31.8,31.75,31.77,19400.0,12.8353,12.8474,12.8272,12.8353,19400.0
2005-02-24 12:40:00,31.77,31.83,31.76,31.8,26800.0,12.8353,12.8596,12.8313,12.8474,26800.0
2005-02-24 12:50:00,31.81,31.83,31.79,31.82,33100.0,12.8515,12.8596,12.8434,12.8555,33100.0
2005-02-24 13:00:00,31.82,31.84,31.8,31.81,25900.0,12.8555,12.8636,12.8474,12.8515,25900.0
2005-02-24 13:10:00,31.81,31.84,31.81,31.84,23400.0,12.8515,12.8636,12.8515,12.8636,23400.0
2005-02-24 13:20:00,31.84,31.85,31.82,31.83,26700.0,12.8636,12.8676,12.8555,12.8596,26700.0
2005-02-24 13:30:00,31.83,31.89,31.82,31.86,42000.0,12.8596,12.8838,12.8555,12.8717,42000.0
2005-02-24 13:40:00,31.87,31.89,31.85,31.86,11500.0,12.8757,12.8838,12.8676,12.8717,11500.0
2005-02-24 13:50:00,31.86,31.9,31.82,31.84,37400.0,12.8717,12.8878,12.8555,12.8636,37400.0
2005-02-24 14:00:00,31.84,31.85,31.81,31.82,31400.0,12.8636,12.8676,12.8515,12.8555,31400.0
2005-02-24 14:10:00,31.82,31.93,31.82,31.85,84600.0,12.8555,12.9,12.8555,12.8676,84600.0
2005-02-24 14:20:00,31.85,31.88,31.82,31.83,56100.0,12.8676,12.8798,12.8555,12.8596,56100.0
2005-02-24 14:30:00,31.82,31.87,31.82,31.83,111800.0,12.8555,12.8757,12.8555,12.8596,111800.0
2005-02-24 14:40:00,31.82,31.85,31.82,31.84,26600.0,12.8555,12.8676,12.8555,12.8636,26600.0
2005-02-24 14:50:00,31.84,31.85,31.83,31.85,29900.0,12.8636,12.8676,12.8596,12.8676,29900.0
2005-02-24 15:00:00,31.84,31.89,31.83,31.84,59200.0,12.8636,12.8838,12.8596,12.8636,59200.0
2005-02-24 15:10:00,31.84,31.84,31.78,31.79,58800.0,12.8636,12.8636,12.8394,12.8434,58800.0
2005-02-24 15:20:00,31.79,31.8,31.76,31.79,39000.0,12.8434,12.8474,12.8313,12.8434,39000.0
2005-02-24 15:30:00,31.79,31.85,31.78,31.83,51600.0,12.8434,12.8676,12.8394,12.8596,51600.0
2005-02-24 15:40:00,31.83,31.9,31.82,31.87,243900.0,12.8596,12.8878,12.8555,12.8757,243900.0
2005-02-24 15:50:00,31.85,31.89,31.85,31.85,55900.0,12.8676,12.8838,12.8676,12.8676,55900.0
2005-02-25 09:30:00,32.05,32.18,32.01,32.07,100900.0,12.9484,13.001,12.9323,12.9565,100900.0
2005-02-25 09:40:00,32.06,32.27,32.06,32.21,104500.0,12.9525,13.0373,12.9525,13.0131,104500.0
2005-02-25 09:50:00,32.23,32.24,32.11,32.16,62000.0,13.0212,13.0252,12.9727,12.9929,62000.0
2005-02-25 10:00:00,32.16,32.17,32.08,32.13,47600.0,12.9929,12.9969,12.9606,12.9808,47600.0
2005-02-25 10:10:00,32.13,32.18,32.1,32.18,90900.0,12.9808,13.001,12.9686,13.001,90900.0
2005-02-25 10:20:00,32.19,32.28,32.18,32.28,48300.0,13.005,13.0414,13.001,13.0414,48300.0
2005-02-25 10:30:00,32.29,32.43,32.29,32.43,61300.0,13.0454,13.102,13.0454,13.102,61300.0
2005-02-25 10:40:00,32.42,32.52,32.42,32.44,78500.0,13.0979,13.1383,13.0979,13.106,78500.0
2005-02-25 10:50:00,32.44,32.5,32.43,32.5,89900.0,13.106,13.1302,13.102,13.1302,89900.0
2005-02-25 11:00:00,32.51,32.61,32.51,32.6,98300.0,13.1343,13.1747,13.1343,13.1706,98300.0
2005-02-25 11:10:00,32.59,32.73,32.59,32.73,74100.0,13.1666,13.2232,13.1666,13.2232,74100.0
2005-02-25 11:20:00,32.74,32.77,32.73,32.74,69100.0,13.2272,13.2393,13.2232,13.2272,69100.0
2005-02-25 11:30:00,32.75,32.75,32.63,32.65,46100.0,13.2313,13.2313,13.1828,13.1908,46100.0
2005-02-25 11:40:00,32.65,32.7,32.65,32.7,51600.0,13.1908,13.2111,13.1908,13.2111,51600.0
2005-02-25 11:50:00,32.69,32.79,32.68,32.74,67400.0,13.207,13.2474,13.203,13.2272,67400.0
2005-02-25 12:00:00,32.74,32.77,32.71,32.71,52100.0,13.2272,13.2393,13.2151,13.2151,52100.0
2005-02-25 12:10:00,32.71,32.72,32.59,32.59,119800.0,13.2151,13.2191,13.1666,13.1666,119800.0
2005-02-25 12:20:00,32.59,32.59,32.49,32.49,91300.0,13.1666,13.1666,13.1262,13.1262,91300.0
2005-02-25 12:30:00,32.49,32.51,32.47,32.47,42000.0,13.1262,13.1343,13.1181,13.1181,42000.0
2005-02-25 12:40:00,32.47,32.51,32.47,32.51,53300.0,13.1181,13.1343,13.1181,13.1343,53300.0
2005-02-25 12:50:00,32.5,32.54,32.5,32.54,36800.0,13.1302,13.1464,13.1302,13.1464,36800.0
2005-02-25 13:00:00,32.54,32.58,32.54,32.54,53500.0,13.1464,13.1626,13.1464,13.1464,53500.0
2005-02-25 13:10:00,32.54,32.55,32.54,32.55,24900.0,13.1464,13.1504,13.1464,13.1504,24900.0
2005-02-25 13:20:00,32.54,32.55,32.54,32.55,38600.0,13.1464,13.1504,13.1464,13.1504,38600.0
2005-02-25 13:30:00,32.54,32.55,32.54,32.54,43600.0,13.1464,13.1504,13.1464,13.1464,43600.0
2005-02-25 13:40:00,32.54,32.55,32.54,32.54,35800.0,13.1464,13.1504,13.1464,13.1464,35800.0
2005-02-25 13:50:00,32.54,32.55,32.54,32.55,23700.0,13.1464,13.1504,13.1464,13.1504,23700.0
2005-02-25 14:00:00,32.55,32.56,32.53,32.54,265800.0,13.1504,13.1545,13.1424,13.1464,265800.0
2005-02-25 14:10:00,32.55,32.57,32.54,32.54,84100.0,13.1504,13.1585,13.1464,13.1464,84100.0
2005-02-25 14:20:00,32.54,32.54,32.5,32.51,56000.0,13.1464,13.1464,13.1302,13.1343,56000.0
2005-02-25 14:30:00,32.51,32.52,32.5,32.51,67400.0,13.1343,13.1383,13.1302,13.1343,67400.0
2005-02-25 14:40:00,32.51,32.53,32.48,32.51,52900.0,13.1343,13.1424,13.1222,13.1343,52900.0
2005-02-25 14:50:00,32.52,32.53,32.51,32.51,22100.0,13.1383,13.1424,13.1343,13.1343,22100.0
2005-02-25 15:00:00,32.51,32.53,32.51,32.52,39200.0,13.1343,13.1424,13.1343,13.1383,39200.0
2005-02-25 15:10:00,32.52,32.54,32.51,32.53,43100.0,13.1383,13.1464,13.1343,13.1424,43100.0
2005-02-25 15:20:00,32.54,32.55,32.53,32.55,52000.0,13.1464,13.1504,13.1424,13.1504,52000.0
2005-02-25 15:30:00,32.55,32.55,32.52,32.55,53000.0,13.1504,13.1504,13.1383,13.1504,53000.0
2005-02-25 15:40:00,32.54,32.55,32.53,32.54,57300.0,13.1464,13.1504,13.1424,13.1464,57300.0
2005-02-25 15:50:00,32.53,32.54,32.5,32.5,85000.0,13.1424,13.1464,13.1302,13.1302,85000.0
2005-02-28 09:30:00,32.38,32.56,32.38,32.44,63000.0,13.0818,13.1545,13.0818,13.106,63000.0
2005-02-28 09:40:00,32.44,32.45,32.34,32.43,36900.0,13.106,13.11,13.0656,13.102,36900.0
2005-02-28 09:50:00,32.42,32.6,32.38,32.55,43100.0,13.0979,13.1706,13.0818,13.1504,43100.0
2005-02-28 10:00:00,32.52,32.56,32.49,32.54,31200.0,13.1383,13.1545,13.1262,13.1464,31200.0
2005-02-28 10:10:00,32.54,32.58,32.5,32.56,38200.0,13.1464,13.1626,13.1302,13.1545,38200.0
2005-02-28 10:20:00,32.56,32.65,32.55,32.63,39200.0,13.1545,13.1908,13.1504,13.1828,39200.0
2005-02-28 10:30:00,32.61,32.63,32.56,32.62,31600.0,13.1747,13.1828,13.1545,13.1787,31600.0
2005-02-28 10:40:00,32.61,32.63,32.57,32.58,32900.0,13.1747,13.1828,13.1585,13.1626,32900.0
2005-02-28 10:50:00,32.58,32.58,32.54,32.57,28500.0,13.1626,13.1626,13.1464,13.1585,28500.0
2005-02-28 11:00:00,32.58,32.6,32.52,32.59,81900.0,13.1626,13.1706,13.1383,13.1666,81900.0
2005-02-28 11:10:00,32.59,32.63,32.58,32.63,25700.0,13.1666,13.1828,13.1626,13.1828,25700.0
2005-02-28 11:20:00,32.6,32.6,32.5,32.51,32600.0,13.1706,13.1706,13.1302,13.1343,32600.0
2005-02-28 11:30:00,32.51,32.55,32.49,32.5,35900.0,13.1343,13.1504,13.1262,13.1302,35900.0
2005-02-28 11:40:00,32.5,32.51,32.47,32.47,18700.0,13.1302,13.1343,13.1181,13.1181,18700.0
2005-02-28 11:50:00,32.47,32.49,32.46,32.49,53000.0,13.1181,13.1262,13.1141,13.1262,53000.0
2005-02-28 12:00:00,32.5,32.5,32.26,32.26,104400.0,13.1302,13.1302,13.0333,13.0333,104400.0
2005-02-28 12:10:00,32.25,32.28,32.21,32.24,76800.0,13.0292,13.0414,13.0131,13.0252,76800.0
2005-02-28 12:20:00,32.25,32.3,32.23,32.25,34000.0,13.0292,13.0494,13.0212,13.0292,34000.0
2005-02-28 12:30:00,32.25,32.29,32.23,32.23,20800.0,13.0292,13.0454,13.0212,13.0212,20800.0
2005-02-28 12:40:00,32.23,32.29,32.23,32.27,21400.0,13.0212,13.0454,13.0212,13.0373,21400.0
2005-02-28 12:50:00,32.26,32.26,32.21,32.22,17600.0,13.0333,13.0333,13.0131,13.0171,17600.0
2005-02-28 13:00:00,32.23,32.25,32.22,32.24,14500.0,13.0212,13.0292,13.0171,13.0252,14500.0
2005-02-28 13:10:00,32.24,32.25,32.22,32.22,13000.0,13.0252,13.0292,13.0171,13.0171,13000.0
2005-02-28 13:20:00,32.23,32.25,32.19,32.21,22500.0,13.0212,13.0292,13.005,13.0131,22500.0
2005-02-28 13:30:00,32.2,32.21,32.15,32.17,22000.0,13.009,13.0131,12.9888,12.9969,22000.0
2005-02-28 13:40:00,32.17,32.21,32.15,32.19,21800.0,12.9969,13.0131,12.9888,13.005,21800.0
2005-02-28 13:50:00,32.19,32.2,32.14,32.14,22700.0,13.005,13.009,12.9848,12.9848,22700.0
2005-02-28 14:00:00,32.14,32.15,32.04,32.08,52500.0,12.9848,12.9888,12.9444,12.9606,52500.0
2005-02-28 14:10:00,32.08,32.13,32.07,32.12,22900.0,12.9606,12.9808,12.9565,12.9767,22900.0
2005-02-28 14:20:00,32.12,32.16,32.11,32.12,28600.0,12.9767,12.9929,12.9727,12.9767,28600.0
2005-02-28 14:30:00,32.11,32.16,32.1,32.16,28200.0,12.9727,12.9929,12.9686,12.9929,28200.0
2005-02-28 14:40:00,32.15,32.18,32.13,32.16,23000.0,12.9888,13.001,12.9808,12.9929,23000.0
2005-02-28 14:50:00,32.16,32.16,32.1,32.1,40000.0,12.9929,12.9929,12.9686,12.9686,40000.0
2005-02-28 15:00:00,32.11,32.2,32.1,32.19,40400.0,12.9727,13.009,12.9686,13.005,40400.0
2005-02-28 15:10:00,32.19,32.34,32.19,32.34,55500.0,13.005,13.0656,13.005,13.0656,55500.0
2005-02-28 15:20:00,32.34,32.35,32.23,32.25,41800.0,13.0656,13.0696,13.0212,13.0292,41800.0
2005-02-28 15:30:00,32.26,32.35,32.26,32.28,39100.0,13.0333,13.0696,13.0333,13.0414,39100.0
2005-02-28 15:40:00,32.29,32.29,32.12,32.12,52400.0,13.0454,13.0454,12.9767,12.9767,52400.0
2005-02-28 15:50:00,32.14,32.21,32.12,32.12,85900.0,12.9848,13.0131,12.9767,12.9767,85900.0
2005-03-01 09:30:00,32.05,32.16,31.99,32.08,83800.0,12.9484,12.9929,12.9242,12.9606,83800.0
2005-03-01 09:40:00,32.08,32.37,32.08,32.36,37900.0,12.9606,13.0777,12.9606,13.0737,37900.0
2005-03-01 09:50:00,32.36,32.39,32.3,32.38,40300.0,13.0737,13.0858,13.0494,13.0818,40300.0
2005-03-01 10:00:00,32.38,32.56,32.34,32.51,68400.0,13.0818,13.1545,13.0656,13.1343,68400.0
2005-03-01 10:10:00,32.49,32.5,32.39,32.4,41700.0,13.1262,13.1302,13.0858,13.0898,41700.0
2005-03-01 10:20:00,32.4,32.42,32.34,32.42,40400.0,13.0898,13.0979,13.0656,13.0979,40400.0
2005-03-01 10:30:00,32.42,32.46,32.4,32.44,39400.0,13.0979,13.1141,13.0898,13.106,39400.0
2005-03-01 10:40:00,32.44,32.46,32.38,32.4,65900.0,13.106,13.1141,13.0818,13.0898,65900.0
2005-03-01 10:50:00,32.4,32.41,32.34,32.35,25000.0,13.0898,13.0939,13.0656,13.0696,25000.0
2005-03-01 11:00:00,32.35,32.38,32.33,32.36,28700.0,13.0696,13.0818,13.0616,13.0737,28700.0
2005-03-01 11:10:00,32.35,32.35,32.31,32.33,29300.0,13.0696,13.0696,13.0535,13.0616,29300.0
2005-03-01 11:20:00,32.34,32.34,32.3,32.3,35100.0,13.0656,13.0656,13.0494,13.0494,35100.0
2005-03-01 11:30:00,32.31,32.36,32.31,32.35,28300.0,13.0535,13.0737,13.0535,13.0696,28300.0
2005-03-01 11:40:00,32.34,32.36,32.33,32.36,32900.0,13.0656,13.0737,13.0616,13.0737,32900.0
2005-03-01 11:50:00,32.36,32.45,32.35,32.39,71300.0,13.0737,13.11,13.0696,13.0858,71300.0
2005-03-01 12:00:00,32.4,32.42,32.37,32.39,58300.0,13.0898,13.0979,13.0777,13.0858,58300.0
2005-03-01 12:10:00,32.38,32.4,32.36,32.39,27300.0,13.0818,13.0898,13.0737,13.0858,27300.0
2005-03-01 12:20:00,32.39,32.4,32.38,32.4,11200.0,13.0858,13.0898,13.0818,13.0898,11200.0
2005-03-01 12:30:00,32.4,32.4,32.36,32.36,16800.0,13.0898,13.0898,13.0737,13.0737,16800.0
2005-03-01 12:40:00,32.37,32.38,32.36,32.36,14000.0,13.0777,13.0818,13.0737,13.0737,14000.0
2005-03-01 12:50:00,32.37,32.4,32.36,32.38,28600.0,13.0777,13.0898,13.0737,13.0818,28600.0
2005-03-01 13:00:00,32.38,32.4,32.36,32.39,21100.0,13.0818,13.0898,13.0737,13.0858,21100.0
2005-03-01 13:10:00,32.37,32.41,32.36,32.36,35300.0,13.0777,13.0939,13.0737,13.0737,35300.0
2005-03-01 13:20:00,32.37,32.37,32.28,32.29,23400.0,13.0777,13.0777,13.0414,13.0454,23400.0
2005-03-01 13:30:00,32.3,32.32,32.27,32.3,34600.0,13.0494,13.0575,13.0373,13.0494,34600.0
2005-03-01 13:40:00,32.3,32.37,32.3,32.3,30500.0,13.0494,13.0777,13.0494,13.0494,30500.0
2005-03-01 13:50:00,32.3,32.31,32.29,32.3,35100.0,13.0494,13.0535,13.0454,13.0494,35100.0
2005-03-01 14:00:00,32.3,32.34,32.3,32.33,58800.0,13.0494,13.0656,13.0494,13.0616,58800.0
2005-03-01 14:10:00,32.33,32.35,32.3,32.31,27200.0,13.0616,13.0696,13.0494,13.0535,27200.0
2005-03-01 14:20:00,32.31,32.34,32.3,32.31,28900.0,13.0535,13.0656,13.0494,13.0535,28900.0
2005-03-01 14:30:00,32.31,32.32,32.28,32.31,27700.0,13.0535,13.0575,13.0414,13.0535,27700.0
2005-03-01 14:40:00,32.31,32.32,32.25,32.31,38700.0,13.0535,13.0575,13.0292,13.0535,38700.0
2005-03-01 14:50:00,32.31,32.32,32.3,32.32,31100.0,13.0535,13.0575,13.0494,13.0575,31100.0
2005-03-01 15:00:00,32.33,32.35,32.31,32.34,32800.0,13.0616,13.0696,13.0535,13.0656,32800.0
2005-03-01 15:10:00,32.34,32.4,32.34,32.37,39100.0,13.0656,13.0898,13.0656,13.0777,39100.0
2005-03-01 15:20:00,32.37,32.39,32.36,32.38,28400.0,13.0777,13.0858,13.0737,13.0818,28400.0
2005-03-01 15:30:00,32.37,32.39,32.35,32.35,37100.0,13.0777,13.0858,13.0696,13.0696,37100.0
2005-03-01 15:40:00,32.35,32.37,32.34,32.35,37400.0,13.0696,13.0777,13.0656,13.0696,37400.0
2005-03-01 15:50:00,32.35,32.41,32.35,32.39,99600.0,13.0696,13.0939,13.0696,13.0858,99600.0
2005-03-02 09:30:00,32.39,32.39,32.25,32.28,80600.0,13.0858,13.0858,13.0292,13.0414,80600.0
2005-03-02 09:40:00,32.28,32.4,32.26,32.4,74100.0,13.0414,13.0898,13.0333,13.0898,74100.0
2005-03-02 09:50:00,32.41,32.43,32.37,32.38,103900.0,13.0939,13.102,13.0777,13.0818,103900.0
2005-03-02 10:00:00,32.38,32.43,32.35,32.37,97600.0,13.0818,13.102,13.0696,13.0777,97600.0
2005-03-02 10:10:00,32.36,32.41,32.36,32.39,37200.0,13.0737,13.0939,13.0737,13.0858,37200.0
2005-03-02 10:20:00,32.39,32.39,32.37,32.38,69500.0,13.0858,13.0858,13.0777,13.0818,69500.0
2005-03-02 10:30:00,32.38,32.41,32.35,32.35,59300.0,13.0818,13.0939,13.0696,13.0696,59300.0
2005-03-02 10:40:00,32.35,32.35,32.31,32.34,53200.0,13.0696,13.0696,13.0535,13.0656,53200.0
2005-03-02 10:50:00,32.34,32.37,32.32,32.34,65300.0,13.0656,13.0777,13.0575,13.0656,65300.0
2005-03-02 11:00:00,32.32,32.41,32.3,32.41,52600.0,13.0575,13.0939,13.0494,13.0939,52600.0
2005-03-02 11:10:00,32.41,32.49,32.4,32.44,58900.0,13.0939,13.1262,13.0898,13.106,58900.0
2005-03-02 11:20:00,32.43,32.54,32.42,32.51,86300.0,13.102,13.1464,13.0979,13.1343,86300.0
2005-03-02 11:30:00,32.51,32.52,32.48,32.49,20000.0,13.1343,13.1383,13.1222,13.1262,20000.0
2005-03-02 11:40:00,32.49,32.5,32.44,32.44,25200.0,13.1262,13.1302,13.106,13.106,25200.0
2005-03-02 11:50:00,32.43,32.44,32.38,32.38,26500.0,13.102,13.106,13.0818,13.0818,26500.0
2005-03-02 12:00:00,32.38,32.43,32.38,32.41,27400.0,13.0818,13.102,13.0818,13.0939,27400.0
2005-03-02 12:10:00,32.41,32.41,32.37,32.37,18200.0,13.0939,13.0939,13.0777,13.0777,18200.0
2005-03-02 12:20:00,32.37,32.39,32.37,32.37,17200.0,13.0777,13.0858,13.0777,13.0777,17200.0
2005-03-02 12:30:00,32.38,32.39,32.34,32.38,61100.0,13.0818,13.0858,13.0656,13.0818,61100.0
2005-03-02 12:40:00,32.39,32.41,32.38,32.41,25700.0,13.0858,13.0939,13.0818,13.0939,25700.0
2005-03-02 12:50:00,32.4,32.41,32.38,32.38,6900.0,13.0898,13.0939,13.0818,13.0818,6900.0
2005-03-02 13:00:00,32.38,32.4,32.37,32.39,15200.0,13.0818,13.0898,13.0777,13.0858,15200.0
2005-03-02 13:10:00,32.39,32.44,32.38,32.43,48700.0,13.0858,13.106,13.0818,13.102,48700.0
2005-03-02 13:20:00,32.43,32.45,32.41,32.42,43200.0,13.102,13.11,13.0939,13.0979,43200.0
2005-03-02 13:30:00,32.42,32.44,32.41,32.44,13500.0,13.0979,13.106,13.0939,13.106,13500.0
2005-03-02 13:40:00,32.44,32.44,32.42,32.42,23000.0,13.106,13.106,13.0979,13.0979,23000.0
2005-03-02 13:50:00,32.42,32.43,32.32,32.42,86000.0,13.0979,13.102,13.0575,13.0979,86000.0
2005-03-02 14:00:00,32.42,32.44,32.39,32.4,54700.0,13.0979,13.106,13.0858,13.0898,54700.0
2005-03-02 14:10:00,32.38,32.41,32.37,32.38,30500.0,13.0818,13.0939,13.0777,13.0818,30500.0
2005-03-02 14:20:00,32.38,32.41,32.37,32.39,61500.0,13.0818,13.0939,13.0777,13.0858,61500.0
2005-03-02 14:30:00,32.39,32.39,32.3,32.34,56000.0,13.0858,13.0858,13.0494,13.0656,56000.0
2005-03-02 14:40:00,32.34,32.35,32.28,32.33,64400.0,13.0656,13.0696,13.0414,13.0616,64400.0
2005-03-02 14:50:00,32.33,32.38,32.32,32.38,52000.0,13.0616,13.0818,13.0575,13.0818,52000.0
2005-03-02 15:00:00,32.37,32.37,32.31,32.35,38700.0,13.0777,13.0777,13.0535,13.0696,38700.0
2005-03-02 15:10:00,32.35,32.37,32.33,32.33,68500.0,13.0696,13.0777,13.0616,13.0616,68500.0
2005-03-02 15:20:00,32.33,32.4,32.33,32.39,68500.0,13.0616,13.0898,13.0616,13.0858,68500.0
2005-03-02 15:30:00,32.4,32.45,32.38,32.38,99200.0,13.0898,13.11,13.0818,13.0818,99200.0
2005-03-02 15:40:00,32.39,32.42,32.37,32.38,48300.0,13.0858,13.0979,13.0777,13.0818,48300.0
2005-03-02 15:50:00,32.38,32.4,32.35,32.39,55100.0,13.0818,13.0898,13.0696,13.0858,55100.0
2005-03-03 09:30:00,32.29,32.38,32.29,32.32,87200.0,13.0454,13.0818,13.0454,13.0575,87200.0
2005-03-03 09:40:00,32.31,32.37,32.24,32.24,59500.0,13.0535,13.0777,13.0252,13.0252,59500.0
2005-03-03 09:50:00,32.25,32.33,32.23,32.29,45100.0,13.0292,13.0616,13.0212,13.0454,45100.0
2005-03-03 10:00:00,32.28,32.4,32.23,32.4,30500.0,13.0414,13.0898,13.0212,13.0898,30500.0
2005-03-03 10:10:00,32.41,32.54,32.39,32.54,39200.0,13.0939,13.1464,13.0858,13.1464,39200.0
2005-03-03 10:20:00,32.54,32.58,32.39,32.39,73800.0,13.1464,13.1626,13.0858,13.0858,73800.0
2005-03-03 10:30:00,32.39,32.43,32.35,32.36,71400.0,13.0858,13.102,13.0696,13.0737,71400.0
2005-03-03 10:40:00,32.36,32.4,32.33,32.39,44600.0,13.0737,13.0898,13.0616,13.0858,44600.0
2005-03-03 10:50:00,32.38,32.38,32.32,32.33,27100.0,13.0818,13.0818,13.0575,13.0616,27100.0
2005-03-03 11:00:00,32.33,32.33,32.24,32.25,41500.0,13.0616,13.0616,13.0252,13.0292,41500.0
2005-03-03 11:10:00,32.25,32.3,32.25,32.28,45400.0,13.0292,13.0494,13.0292,13.0414,45400.0
2005-03-03 11:20:00,32.27,32.3,32.25,32.27,35300.0,13.0373,13.0494,13.0292,13.0373,35300.0
2005-03-03 11:30:00,32.27,32.27,32.24,32.25,52200.0,13.0373,13.0373,13.0252,13.0292,52200.0
2005-03-03 11:40:00,32.25,32.25,32.15,32.15,40400.0,13.0292,13.0292,12.9888,12.9888,40400.0
2005-03-03 11:50:00,32.15,32.19,32.13,32.18,94400.0,12.9888,13.005,12.9808,13.001,94400.0
2005-03-03 12:00:00,32.18,32.19,32.16,32.19,23000.0,13.001,13.005,12.9929,13.005,23000.0
2005-03-03 12:10:00,32.18,32.21,32.17,32.21,37200.0,13.001,13.0131,12.9969,13.0131,37200.0
2005-03-03 12:20:00,32.21,32.21,32.15,32.16,38700.0,13.0131,13.0131,12.9888,12.9929,38700.0
2005-03-03 12:30:00,32.15,32.21,32.12,32.19,59900.0,12.9888,13.0131,12.9767,13.005,59900.0
2005-03-03 12:40:00,32.19,32.23,32.18,32.2,73200.0,13.005,13.0212,13.001,13.009,73200.0
2005-03-03 12:50:00,32.2,32.23,32.18,32.18,16800.0,13.009,13.0212,13.001,13.001,16800.0
2005-03-03 13:00:00,32.18,32.22,32.16,32.21,62700.0,13.001,13.0171,12.9929,13.0131,62700.0
2005-03-03 13:10:00,32.2,32.2,32.14,32.14,442700.0,13.009,13.009,12.9848,12.9848,442700.0
2005-03-03 13:20:00,32.14,32.16,32.12,32.15,20700.0,12.9848,12.9929,12.9767,12.9888,20700.0
2005-03-03 13:30:00,32.14,32.15,32.11,32.12,66400.0,12.9848,12.9888,12.9727,12.9767,66400.0
2005-03-03 13:40:00,32.11,32.11,32.07,32.1,23800.0,12.9727,12.9727,12.9565,12.9686,23800.0
2005-03-03 13:50:00,32.1,32.16,32.1,32.13,33600.0,12.9686,12.9929,12.9686,12.9808,33600.0
2005-03-03 14:00:00,32.13,32.15,32.11,32.14,16700.0,12.9808,12.9888,12.9727,12.9848,16700.0
2005-03-03 14:10:00,32.14,32.19,32.13,32.14,52300.0,12.9848,13.005,12.9808,12.9848,52300.0
2005-03-03 14:20:00,32.13,32.15,32.13,32.14,31800.0,12.9808,12.9888,12.9808,12.9848,31800.0
2005-03-03 14:30:00,32.14,32.15,32.14,32.14,18300.0,12.9848,12.9888,12.9848,12.9848,18300.0
2005-03-03 14:40:00,32.14,32.16,32.13,32.15,22500.0,12.9848,12.9929,12.9808,12.9888,22500.0
2005-03-03 14:50:00,32.15,32.17,32.14,32.15,21700.0,12.9888,12.9969,12.9848,12.9888,21700.0
2005-03-03 15:00:00,32.14,32.19,32.13,32.17,70800.0,12.9848,13.005,12.9808,12.9969,70800.0
2005-03-03 15:10:00,32.16,32.19,32.13,32.13,30400.0,12.9929,13.005,12.9808,12.9808,30400.0
2005-03-03 15:20:00,32.14,32.17,32.11,32.16,36700.0,12.9848,12.9969,12.9727,12.9929,36700.0
2005-03-03 15:30:00,32.16,32.2,32.14,32.19,45600.0,12.9929,13.009,12.9848,13.005,45600.0
2005-03-03 15:40:00,32.2,32.23,32.17,32.21,53600.0,13.009,13.0212,12.9969,13.0131,53600.0
2005-03-03 15:50:00,32.2,32.21,32.14,32.16,59300.0,13.009,13.0131,12.9848,12.9929,59300.0
2005-03-04 09:30:00,32.47,32.5,32.34,32.5,141500.0,13.1181,13.1302,13.0656,13.1302,141500.0
2005-03-04 09:40:00,32.52,32.54,32.47,32.54,113500.0,13.1383,13.1464,13.1181,13.1464,113500.0
2005-03-04 09:50:00,32.53,32.58,32.39,32.4,140800.0,13.1424,13.1626,13.0858,13.0898,140800.0
2005-03-04 10:00:00,32.4,32.59,32.3,32.55,142900.0,13.0898,13.1666,13.0494,13.1504,142900.0
2005-03-04 10:10:00,32.56,32.57,32.5,32.52,56500.0,13.1545,13.1585,13.1302,13.1383,56500.0
2005-03-04 10:20:00,32.52,32.53,32.46,32.47,244200.0,13.1383,13.1424,13.1141,13.1181,244200.0
2005-03-04 10:30:00,32.47,32.49,32.43,32.44,35100.0,13.1181,13.1262,13.102,13.106,35100.0
2005-03-04 10:40:00,32.45,32.49,32.45,32.49,23800.0,13.11,13.1262,13.11,13.1262,23800.0
2005-03-04 10:50:00,32.5,32.55,32.48,32.52,152000.0,13.1302,13.1504,13.1222,13.1383,152000.0
2005-03-04 11:00:00,32.52,32.55,32.48,32.5,93100.0,13.1383,13.1504,13.1222,13.1302,93100.0
2005-03-04 11:10:00,32.49,32.5,32.48,32.49,96400.0,13.1262,13.1302,13.1222,13.1262,96400.0
2005-03-04 11:20:00,32.49,32.5,32.48,32.49,58100.0,13.1262,13.1302,13.1222,13.1262,58100.0
2005-03-04 11:30:00,32.49,32.5,32.45,32.46,35700.0,13.1262,13.1302,13.11,13.1141,35700.0
2005-03-04 11:40:00,32.47,32.48,32.44,32.48,28600.0,13.1181,13.1222,13.106,13.1222,28600.0
2005-03-04 11:50:00,32.49,32.5,32.44,32.47,65500.0,13.1262,13.1302,13.106,13.1181,65500.0
2005-03-04 12:00:00,32.46,32.48,32.43,32.43,33800.0,13.1141,13.1222,13.102,13.102,33800.0
2005-03-04 12:10:00,32.43,32.45,32.42,32.45,37900.0,13.102,13.11,13.0979,13.11,37900.0
2005-03-04 12:20:00,32.45,32.46,32.42,32.44,33900.0,13.11,13.1141,13.0979,13.106,33900.0
2005-03-04 12:30:00,32.45,32.49,32.44,32.49,16300.0,13.11,13.1262,13.106,13.1262,16300.0
2005-03-04 12:40:00,32.48,32.51,32.47,32.49,24200.0,13.1222,13.1343,13.1181,13.1262,24200.0
2005-03-04 12:50:00,32.49,32.5,32.48,32.49,21500.0,13.1262,13.1302,13.1222,13.1262,21500.0
2005-03-04 13:00:00,32.49,32.5,32.49,32.49,15900.0,13.1262,13.1302,13.1262,13.1262,15900.0
2005-03-04 13:10:00,32.49,32.49,32.46,32.48,37200.0,13.1262,13.1262,13.1141,13.1222,37200.0
2005-03-04 13:20:00,32.47,32.51,32.46,32.49,33500.0,13.1181,13.1343,13.1141,13.1262,33500.0
2005-03-04 13:30:00,32.47,32.5,32.47,32.49,9400.0,13.1181,13.1302,13.1181,13.1262,9400.0
2005-03-04 13:40:00,32.5,32.5,32.49,32.49,12600.0,13.1302,13.1302,13.1262,13.1262,12600.0
2005-03-04 13:50:00,32.5,32.51,32.48,32.51,43200.0,13.1302,13.1343,13.1222,13.1343,43200.0
2005-03-04 14:00:00,32.5,32.55,32.48,32.5,56400.0,13.1302,13.1504,13.1222,13.1302,56400.0
2005-03-04 14:10:00,32.5,32.52,32.49,32.51,31500.0,13.1302,13.1383,13.1262,13.1343,31500.0
2005-03-04 14:20:00,32.51,32.55,32.51,32.53,12500.0,13.1343,13.1504,13.1343,13.1424,12500.0
2005-03-04 14:30:00,32.52,32.56,32.52,32.53,18700.0,13.1383,13.1545,13.1383,13.1424,18700.0
2005-03-04 14:40:00,32.54,32.56,32.53,32.54,25700.0,13.1464,13.1545,13.1424,13.1464,25700.0
2005-03-04 14:50:00,32.55,32.58,32.53,32.58,28800.0,13.1504,13.1626,13.1424,13.1626,28800.0
2005-03-04 15:00:00,32.57,32.59,32.55,32.56,24500.0,13.1585,13.1666,13.1504,13.1545,24500.0
2005-03-04 15:10:00,32.57,32.62,32.56,32.61,75000.0,13.1585,13.1787,13.1545,13.1747,75000.0
2005-03-04 15:20:00,32.6,32.6,32.55,32.59,32700.0,13.1706,13.1706,13.1504,13.1666,32700.0
2005-03-04 15:30:00,32.58,32.6,32.55,32.56,30500.0,13.1626,13.1706,13.1504,13.1545,30500.0
2005-03-04 15:40:00,32.56,32.58,32.54,32.54,62600.0,13.1545,13.1626,13.1464,13.1464,62600.0
2005-03-04 15:50:00,32.53,32.6,32.53,32.57,150500.0,13.1424,13.1706,13.1424,13.1585,150500.0
2005-03-07 09:30:00,32.78,32.83,32.73,32.75,112000.0,13.2434,13.2636,13.2232,13.2313,112000.0
2005-03-07 09:40:00,32.75,32.78,32.69,32.72,38800.0,13.2313,13.2434,13.207,13.2191,38800.0
2005-03-07 09:50:00,32.73,32.75,32.7,32.73,29300.0,13.2232,13.2313,13.2111,13.2232,29300.0
2005-03-07 10:00:00,32.73,32.81,32.71,32.8,56200.0,13.2232,13.2555,13.2151,13.2515,56200.0
2005-03-07 10:10:00,32.8,32.82,32.74,32.76,79600.0,13.2515,13.2595,13.2272,13.2353,79600.0
2005-03-07 10:20:00,32.76,32.76,32.73,32.74,22700.0,13.2353,13.2353,13.2232,13.2272,22700.0
2005-03-07 10:30:00,32.74,32.75,32.72,32.74,34400.0,13.2272,13.2313,13.2191,13.2272,34400.0
2005-03-07 10:40:00,32.75,32.8,32.74,32.75,36500.0,13.2313,13.2515,13.2272,13.2313,36500.0
2005-03-07 10:50:00,32.75,32.76,32.73,32.74,24900.0,13.2313,13.2353,13.2232,13.2272,24900.0
2005-03-07 11:00:00,32.74,32.76,32.73,32.74,74200.0,13.2272,13.2353,13.2232,13.2272,74200.0
2005-03-07 11:10:00,32.75,32.78,32.72,32.75,57400.0,13.2313,13.2434,13.2191,13.2313,57400.0
2005-03-07 11:20:00,32.76,32.77,32.74,32.77,24600.0,13.2353,13.2393,13.2272,13.2393,24600.0
2005-03-07 11:30:00,32.77,32.81,32.75,32.77,30800.0,13.2393,13.2555,13.2313,13.2393,30800.0
2005-03-07 11:40:00,32.76,32.76,32.73,32.73,51800.0,13.2353,13.2353,13.2232,13.2232,51800.0
2005-03-07 11:50:00,32.73,32.73,32.66,32.67,34500.0,13.2232,13.2232,13.1949,13.1989,34500.0
2005-03-07 12:00:00,32.67,32.72,32.66,32.66,41500.0,13.1989,13.2191,13.1949,13.1949,41500.0
2005-03-07 12:10:00,32.66,32.71,32.64,32.65,39300.0,13.1949,13.2151,13.1868,13.1908,39300.0
2005-03-07 12:20:00,32.65,32.68,32.63,32.66,40300.0,13.1908,13.203,13.1828,13.1949,40300.0
2005-03-07 12:30:00,32.65,32.7,32.62,32.67,58700.0,13.1908,13.2111,13.1787,13.1989,58700.0
2005-03-07 12:40:00,32.68,32.68,32.65,32.65,11500.0,13.203,13.203,13.1908,13.1908,11500.0
2005-03-07 12:50:00,32.67,32.68,32.65,32.67,20100.0,13.1989,13.203,13.1908,13.1989,20100.0
2005-03-07 13:00:00,32.68,32.69,32.66,32.66,31200.0,13.203,13.207,13.1949,13.1949,31200.0
2005-03-07 13:10:00,32.66,32.67,32.63,32.64,18800.0,13.1949,13.1989,13.1828,13.1868,18800.0
2005-03-07 13:20:00,32.64,32.64,32.62,32.62,47400.0,13.1868,13.1868,13.1787,13.1787,47400.0
2005-03-07 13:30:00,32.62,32.64,32.62,32.63,16900.0,13.1787,13.1868,13.1787,13.1828,16900.0
2005-03-07 13:40:00,32.63,32.63,32.62,32.63,15800.0,13.1828,13.1828,13.1787,13.1828,15800.0
2005-03-07 13:50:00,32.63,32.63,32.61,32.63,30700.0,13.1828,13.1828,13.1747,13.1828,30700.0
2005-03-07 14:00:00,32.63,32.64,32.61,32.61,20800.0,13.1828,13.1868,13.1747,13.1747,20800.0
2005-03-07 14:10:00,32.61,32.62,32.6,32.6,24800.0,13.1747,13.1787,13.1706,13.1706,24800.0
2005-03-07 14:20:00,32.61,32.61,32.54,32.58,42100.0,13.1747,13.1747,13.1464,13.1626,42100.0
2005-03-07 14:30:00,32.58,32.63,32.58,32.58,48700.0,13.1626,13.1828,13.1626,13.1626,48700.0
2005-03-07 14:40:00,32.59,32.65,32.58,32.6,27800.0,13.1666,13.1908,13.1626,13.1706,27800.0
2005-03-07 14:50:00,32.6,32.64,32.58,32.64,28300.0,13.1706,13.1868,13.1626,13.1868,28300.0
2005-03-07 15:00:00,32.64,32.64,32.6,32.61,42200.0,13.1868,13.1868,13.1706,13.1747,42200.0
2005-03-07 15:10:00,32.6,32.63,32.59,32.61,24400.0,13.1706,13.1828,13.1666,13.1747,24400.0
2005-03-07 15:20:00,32.62,32.64,32.61,32.61,70400.0,13.1787,13.1868,13.1747,13.1747,70400.0
2005-03-07 15:30:00,32.61,32.61,32.56,32.58,52500.0,13.1747,13.1747,13.1545,13.1626,52500.0
2005-03-07 15:40:00,32.58,32.61,32.55,32.56,65100.0,13.1626,13.1747,13.1504,13.1545,65100.0
2005-03-07 15:50:00,32.56,32.57,32.5,32.53,121100.0,13.1545,13.1585,13.1302,13.1424,121100.0
2005-03-08 09:30:00,32.56,32.56,32.43,32.49,83100.0,13.1545,13.1545,13.102,13.1262,83100.0
2005-03-08 09:40:00,32.49,32.57,32.36,32.36,52100.0,13.1262,13.1585,13.0737,13.0737,52100.0
2005-03-08 09:50:00,32.37,32.38,32.25,32.26,64200.0,13.0777,13.0818,13.0292,13.0333,64200.0
2005-03-08 10:00:00,32.26,32.45,32.25,32.32,101000.0,13.0333,13.11,13.0292,13.0575,101000.0
2005-03-08 10:10:00,32.33,32.39,32.27,32.28,52900.0,13.0616,13.0858,13.0373,13.0414,52900.0
2005-03-08 10:20:00,32.28,32.34,32.27,32.33,54200.0,13.0414,13.0656,13.0373,13.0616,54200.0
2005-03-08 10:30:00,32.33,32.37,32.3,32.31,30100.0,13.0616,13.0777,13.0494,13.0535,30100.0
2005-03-08 10:40:00,32.31,32.37,32.29,32.31,43700.0,13.0535,13.0777,13.0454,13.0535,43700.0
2005-03-08 10:50:00,32.32,32.34,32.28,32.33,35300.0,13.0575,13.0656,13.0414,13.0616,35300.0
2005-03-08 11:00:00,32.34,32.37,32.3,32.36,38100.0,13.0656,13.0777,13.0494,13.0737,38100.0
2005-03-08 11:10:00,32.36,32.42,32.36,32.38,29500.0,13.0737,13.0979,13.0737,13.0818,29500.0
2005-03-08 11:20:00,32.38,32.41,32.35,32.36,25000.0,13.0818,13.0939,13.0696,13.0737,25000.0
2005-03-08 11:30:00,32.36,32.37,32.3,32.32,16500.0,13.0737,13.0777,13.0494,13.0575,16500.0
2005-03-08 11:40:00,32.32,32.36,32.31,32.36,30700.0,13.0575,13.0737,13.0535,13.0737,30700.0
2005-03-08 11:50:00,32.36,32.4,32.32,32.32,25100.0,13.0737,13.0898,13.0575,13.0575,25100.0
2005-03-08 12:00:00,32.33,32.36,32.32,32.35,22200.0,13.0616,13.0737,13.0575,13.0696,22200.0
2005-03-08 12:10:00,32.35,32.39,32.34,32.39,21100.0,13.0696,13.0858,13.0656,13.0858,21100.0
2005-03-08 12:20:00,32.39,32.4,32.37,32.38,14900.0,13.0858,13.0898,13.0777,13.0818,14900.0
2005-03-08 12:30:00,32.37,32.39,32.36,32.37,12700.0,13.0777,13.0858,13.0737,13.0777,12700.0
2005-03-08 12:40:00,32.37,32.39,32.36,32.37,21200.0,13.0777,13.0858,13.0737,13.0777,21200.0
2005-03-08 12:50:00,32.37,32.37,32.36,32.36,7900.0,13.0777,13.0777,13.0737,13.0737,7900.0
2005-03-08 13:00:00,32.37,32.42,32.36,32.4,44500.0,13.0777,13.0979,13.0737,13.0898,44500.0
2005-03-08 13:10:00,32.4,32.43,32.38,32.41,31300.0,13.0898,13.102,13.0818,13.0939,31300.0
2005-03-08 13:20:00,32.42,32.42,32.36,32.37,16200.0,13.0979,13.0979,13.0737,13.0777,16200.0
2005-03-08 13:30:00,32.38,32.42,32.38,32.4,14600.0,13.0818,13.0979,13.0818,13.0898,14600.0
2005-03-08 13:40:00,32.4,32.45,32.38,32.43,35000.0,13.0898,13.11,13.0818,13.102,35000.0
2005-03-08 13:50:00,32.43,32.44,32.37,32.41,18100.0,13.102,13.106,13.0777,13.0939,18100.0
2005-03-08 14:00:00,32.41,32.45,32.4,32.43,23100.0,13.0939,13.11,13.0898,13.102,23100.0
2005-03-08 14:10:00,32.43,32.43,32.39,32.41,11000.0,13.102,13.102,13.0858,13.0939,11000.0
2005-03-08 14:20:00,32.42,32.44,32.42,32.44,16100.0,13.0979,13.106,13.0979,13.106,16100.0
2005-03-08 14:30:00,32.43,32.47,32.41,32.47,21800.0,13.102,13.1181,13.0939,13.1181,21800.0
2005-03-08 14:40:00,32.47,32.47,32.42,32.44,17400.0,13.1181,13.1181,13.0979,13.106,17400.0
2005-03-08 14:50:00,32.43,32.45,32.41,32.42,21100.0,13.102,13.11,13.0939,13.0979,21100.0
2005-03-08 15:00:00,32.43,32.45,32.41,32.41,23700.0,13.102,13.11,13.0939,13.0939,23700.0
2005-03-08 15:10:00,32.43,32.49,32.42,32.49,43600.0,13.102,13.1262,13.0979,13.1262,43600.0
2005-03-08 15:20:00,32.49,32.52,32.48,32.49,25100.0,13.1262,13.1383,13.1222,13.1262,25100.0
2005-03-08 15:30:00,32.49,32.5,32.36,32.37,69900.0,13.1262,13.1302,13.0737,13.0777,69900.0
2005-03-08 15:40:00,32.36,32.38,32.32,32.37,37800.0,13.0737,13.0818,13.0575,13.0777,37800.0
2005-03-08 15:50:00,32.37,32.43,32.36,32.41,69300.0,13.0777,13.102,13.0737,13.0939,69300.0
2005-03-09 09:30:00,32.25,32.26,32.06,32.11,59100.0,13.0292,13.0333,12.9525,12.9727,59100.0
2005-03-09 09:40:00,32.11,32.26,31.99,31.99,81500.0,12.9727,13.0333,12.9242,12.9242,81500.0
2005-03-09 09:50:00,32.0,32.16,31.92,31.98,71000.0,12.9282,12.9929,12.8959,12.9202,71000.0
2005-03-09 10:00:00,31.98,31.99,31.82,31.9,90200.0,12.9202,12.9242,12.8555,12.8878,90200.0
2005-03-09 10:10:00,31.92,31.97,31.88,31.91,97800.0,12.8959,12.9161,12.8798,12.8919,97800.0
2005-03-09 10:20:00,31.91,31.93,31.78,31.78,76100.0,12.8919,12.9,12.8394,12.8394,76100.0
2005-03-09 10:30:00,31.83,31.88,31.8,31.83,86400.0,12.8596,12.8798,12.8474,12.8596,86400.0
2005-03-09 10:40:00,31.82,31.93,31.79,31.89,89300.0,12.8555,12.9,12.8434,12.8838,89300.0
2005-03-09 10:50:00,31.87,31.91,31.85,31.85,57600.0,12.8757,12.8919,12.8676,12.8676,57600.0
2005-03-09 11:00:00,31.85,31.92,31.84,31.88,90700.0,12.8676,12.8959,12.8636,12.8798,90700.0
2005-03-09 11:10:00,31.88,31.88,31.8,31.8,58800.0,12.8798,12.8798,12.8474,12.8474,58800.0
2005-03-09 11:20:00,31.8,31.81,31.73,31.75,63700.0,12.8474,12.8515,12.8192,12.8272,63700.0
2005-03-09 11:30:00,31.74,31.8,31.74,31.78,61500.0,12.8232,12.8474,12.8232,12.8394,61500.0
2005-03-09 11:40:00,31.78,31.83,31.77,31.82,27000.0,12.8394,12.8596,12.8353,12.8555,27000.0
2005-03-09 11:50:00,31.81,31.81,31.76,31.77,36200.0,12.8515,12.8515,12.8313,12.8353,36200.0
2005-03-09 12:00:00,31.76,31.78,31.74,31.76,48600.0,12.8313,12.8394,12.8232,12.8313,48600.0
2005-03-09 12:10:00,31.77,31.78,31.72,31.75,26200.0,12.8353,12.8394,12.8151,12.8272,26200.0
2005-03-09 12:20:00,31.75,31.78,31.73,31.77,26700.0,12.8272,12.8394,12.8192,12.8353,26700.0
2005-03-09 12:30:00,31.76,31.77,31.76,31.77,20000.0,12.8313,12.8353,12.8313,12.8353,20000.0
2005-03-09 12:40:00,31.76,31.77,31.74,31.76,81100.0,12.8313,12.8353,12.8232,12.8313,81100.0
2005-03-09 12:50:00,31.77,31.77,31.71,31.73,77900.0,12.8353,12.8353,12.8111,12.8192,77900.0
2005-03-09 13:00:00,31.73,31.8,31.72,31.8,125000.0,12.8192,12.8474,12.8151,12.8474,125000.0
2005-03-09 13:10:00,31.79,31.8,31.76,31.76,32000.0,12.8434,12.8474,12.8313,12.8313,32000.0
2005-03-09 13:20:00,31.76,31.84,31.76,31.79,48800.0,12.8313,12.8636,12.8313,12.8434,48800.0
2005-03-09 13:30:00,31.79,31.8,31.77,31.78,63700.0,12.8434,12.8474,12.8353,12.8394,63700.0
2005-03-09 13:40:00,31.78,31.8,31.77,31.8,65300.0,12.8394,12.8474,12.8353,12.8474,65300.0
2005-03-09 13:50:00,31.8,31.82,31.78,31.82,95400.0,12.8474,12.8555,12.8394,12.8555,95400.0
2005-03-09 14:00:00,31.82,31.87,31.79,31.81,163400.0,12.8555,12.8757,12.8434,12.8515,163400.0
2005-03-09 14:10:00,31.8,31.86,31.79,31.86,142000.0,12.8474,12.8717,12.8434,12.8717,142000.0
2005-03-09 14:20:00,31.86,31.87,31.82,31.86,119800.0,12.8717,12.8757,12.8555,12.8717,119800.0
2005-03-09 14:30:00,31.85,31.93,31.85,31.91,74800.0,12.8676,12.9,12.8676,12.8919,74800.0
2005-03-09 14:40:00,31.91,31.94,31.89,31.92,72600.0,12.8919,12.904,12.8838,12.8959,72600.0
2005-03-09 14:50:00,31.91,31.91,31.9,31.91,21000.0,12.8919,12.8919,12.8878,12.8919,21000.0
2005-03-09 15:00:00,31.91,31.93,31.86,31.92,54400.0,12.8919,12.9,12.8717,12.8959,54400.0
2005-03-09 15:10:00,31.92,31.92,31.81,31.83,53400.0,12.8959,12.8959,12.8515,12.8596,53400.0
2005-03-09 15:20:00,31.84,31.91,31.83,31.9,74500.0,12.8636,12.8919,12.8596,12.8878,74500.0
2005-03-09 15:30:00,31.9,31.91,31.84,31.85,70400.0,12.8878,12.8919,12.8636,12.8676,70400.0
2005-03-09 15:40:00,31.84,31.9,31.74,31.76,144500.0,12.8636,12.8878,12.8232,12.8313,144500.0
2005-03-09 15:50:00,31.76,31.77,31.73,31.76,102000.0,12.8313,12.8353,12.8192,12.8313,102000.0
2005-03-10 09:30:00,31.91,31.94,31.77,31.79,104900.0,12.8919,12.904,12.8353,12.8434,104900.0
2005-03-10 09:40:00,31.79,31.98,31.78,31.86,99300.0,12.8434,12.9202,12.8394,12.8717,99300.0
2005-03-10 09:50:00,31.87,31.91,31.8,31.9,88800.0,12.8757,12.8919,12.8474,12.8878,88800.0
2005-03-10 10:00:00,31.9,31.98,31.86,31.94,79100.0,12.8878,12.9202,12.8717,12.904,79100.0
2005-03-10 10:10:00,31.94,31.94,31.84,31.84,37300.0,12.904,12.904,12.8636,12.8636,37300.0
2005-03-10 10:20:00,31.82,31.83,31.69,31.71,77400.0,12.8555,12.8596,12.803,12.8111,77400.0
2005-03-10 10:30:00,31.72,31.89,31.72,31.8,60600.0,12.8151,12.8838,12.8151,12.8474,60600.0
2005-03-10 10:40:00,31.79,31.79,31.72,31.76,42900.0,12.8434,12.8434,12.8151,12.8313,42900.0
2005-03-10 10:50:00,31.77,31.79,31.76,31.78,48300.0,12.8353,12.8434,12.8313,12.8394,48300.0
2005-03-10 11:00:00,31.78,31.82,31.78,31.79,54200.0,12.8394,12.8555,12.8394,12.8434,54200.0
2005-03-10 11:10:00,31.79,31.79,31.69,31.72,63600.0,12.8434,12.8434,12.803,12.8151,63600.0
2005-03-10 11:20:00,31.72,31.76,31.71,31.75,32500.0,12.8151,12.8313,12.8111,12.8272,32500.0
2005-03-10 11:30:00,31.76,31.83,31.76,31.82,47400.0,12.8313,12.8596,12.8313,12.8555,47400.0
2005-03-10 11:40:00,31.82,31.85,31.8,31.84,33300.0,12.8555,12.8676,12.8474,12.8636,33300.0
2005-03-10 11:50:00,31.85,31.88,31.82,31.83,48400.0,12.8676,12.8798,12.8555,12.8596,48400.0
2005-03-10 12:00:00,31.83,31.83,31.8,31.82,20600.0,12.8596,12.8596,12.8474,12.8555,20600.0
2005-03-10 12:10:00,31.82,31.89,31.82,31.87,49500.0,12.8555,12.8838,12.8555,12.8757,49500.0
2005-03-10 12:20:00,31.88,31.91,31.86,31.88,36500.0,12.8798,12.8919,12.8717,12.8798,36500.0
2005-03-10 12:30:00,31.89,31.93,31.88,31.91,21000.0,12.8838,12.9,12.8798,12.8919,21000.0
2005-03-10 12:40:00,31.91,31.93,31.91,31.92,10800.0,12.8919,12.9,12.8919,12.8959,10800.0
2005-03-10 12:50:00,31.92,31.92,31.89,31.9,13200.0,12.8959,12.8959,12.8838,12.8878,13200.0
2005-03-10 13:00:00,31.9,31.92,31.89,31.92,53400.0,12.8878,12.8959,12.8838,12.8959,53400.0
2005-03-10 13:10:00,31.91,31.95,31.91,31.95,19600.0,12.8919,12.908,12.8919,12.908,19600.0
2005-03-10 13:20:00,31.95,31.96,31.92,31.93,45400.0,12.908,12.9121,12.8959,12.9,45400.0
2005-03-10 13:30:00,31.94,32.01,31.93,32.01,61300.0,12.904,12.9323,12.9,12.9323,61300.0
2005-03-10 13:40:00,32.0,32.11,32.0,32.09,42600.0,12.9282,12.9727,12.9282,12.9646,42600.0
2005-03-10 13:50:00,32.09,32.13,32.09,32.12,45700.0,12.9646,12.9808,12.9646,12.9767,45700.0
2005-03-10 14:00:00,32.13,32.13,32.09,32.1,22300.0,12.9808,12.9808,12.9646,12.9686,22300.0
2005-03-10 14:10:00,32.1,32.11,32.08,32.1,30300.0,12.9686,12.9727,12.9606,12.9686,30300.0
2005-03-10 14:20:00,32.1,32.12,32.09,32.11,60800.0,12.9686,12.9767,12.9646,12.9727,60800.0
2005-03-10 14:30:00,32.11,32.13,32.1,32.1,35400.0,12.9727,12.9808,12.9686,12.9686,35400.0
2005-03-10 14:40:00,32.11,32.14,32.1,32.13,26700.0,12.9727,12.9848,12.9686,12.9808,26700.0
2005-03-10 14:50:00,32.14,32.16,32.14,32.14,21800.0,12.9848,12.9929,12.9848,12.9848,21800.0
2005-03-10 15:00:00,32.14,32.14,32.01,32.01,55400.0,12.9848,12.9848,12.9323,12.9323,55400.0
2005-03-10 15:10:00,32.01,32.13,32.01,32.11,76900.0,12.9323,12.9808,12.9323,12.9727,76900.0
2005-03-10 15:20:00,32.11,32.16,32.09,32.15,67500.0,12.9727,12.9929,12.9646,12.9888,67500.0
2005-03-10 15:30:00,32.16,32.16,32.06,32.06,68800.0,12.9929,12.9929,12.9525,12.9525,68800.0
2005-03-10 15:40:00,32.06,32.1,32.05,32.06,59300.0,12.9525,12.9686,12.9484,12.9525,59300.0
2005-03-10 15:50:00,32.05,32.11,32.03,32.08,85200.0,12.9484,12.9727,12.9404,12.9606,85200.0
2005-03-11 09:30:00,32.09,32.3,32.04,32.29,84000.0,12.9646,13.0494,12.9444,13.0454,84000.0
2005-03-11 09:40:00,32.27,32.28,32.07,32.22,58100.0,13.0373,13.0414,12.9565,13.0171,58100.0
2005-03-11 09:50:00,32.2,32.23,32.1,32.11,53200.0,13.009,13.0212,12.9686,12.9727,53200.0
2005-03-11 10:00:00,32.11,32.16,32.1,32.11,18600.0,12.9727,12.9929,12.9686,12.9727,18600.0
2005-03-11 10:10:00,32.1,32.15,32.04,32.07,34400.0,12.9686,12.9888,12.9444,12.9565,34400.0
2005-03-11 10:20:00,32.07,32.08,32.02,32.03,28700.0,12.9565,12.9606,12.9363,12.9404,28700.0
2005-03-11 10:30:00,32.04,32.07,32.0,32.06,31800.0,12.9444,12.9565,12.9282,12.9525,31800.0
2005-03-11 10:40:00,32.07,32.08,32.02,32.03,17800.0,12.9565,12.9606,12.9363,12.9404,17800.0
2005-03-11 10:50:00,32.03,32.03,31.91,31.96,34800.0,12.9404,12.9404,12.8919,12.9121,34800.0
2005-03-11 11:00:00,31.95,32.02,31.95,32.02,23200.0,12.908,12.9363,12.908,12.9363,23200.0
2005-03-11 11:10:00,32.03,32.04,31.91,31.99,39500.0,12.9404,12.9444,12.8919,12.9242,39500.0
2005-03-11 11:20:00,31.99,32.0,31.87,31.89,47600.0,12.9242,12.9282,12.8757,12.8838,47600.0
2005-03-11 11:30:00,31.9,31.96,31.89,31.94,26600.0,12.8878,12.9121,12.8838,12.904,26600.0
2005-03-11 11:40:00,31.94,31.98,31.94,31.97,16200.0,12.904,12.9202,12.904,12.9161,16200.0
2005-03-11 11:50:00,31.98,31.99,31.93,31.93,13400.0,12.9202,12.9242,12.9,12.9,13400.0
2005-03-11 12:00:00,31.94,31.96,31.91,31.91,16800.0,12.904,12.9121,12.8919,12.8919,16800.0
2005-03-11 12:10:00,31.91,31.94,31.9,31.94,12500.0,12.8919,12.904,12.8878,12.904,12500.0
2005-03-11 12:20:00,31.94,31.97,31.93,31.96,11900.0,12.904,12.9161,12.9,12.9121,11900.0
2005-03-11 12:30:00,31.95,31.97,31.95,31.95,8500.0,12.908,12.9161,12.908,12.908,8500.0
2005-03-11 12:40:00,31.96,31.96,31.91,31.95,12200.0,12.9121,12.9121,12.8919,12.908,12200.0
2005-03-11 12:50:00,31.95,31.97,31.89,31.89,17200.0,12.908,12.9161,12.8838,12.8838,17200.0
2005-03-11 13:00:00,31.9,31.96,31.9,31.95,20200.0,12.8878,12.9121,12.8878,12.908,20200.0
2005-03-11 13:10:00,31.94,31.94,31.88,31.89,10700.0,12.904,12.904,12.8798,12.8838,10700.0
2005-03-11 13:20:00,31.89,31.92,31.89,31.91,12600.0,12.8838,12.8959,12.8838,12.8919,12600.0
2005-03-11 13:30:00,31.91,31.91,31.88,31.91,10900.0,12.8919,12.8919,12.8798,12.8919,10900.0
2005-03-11 13:40:00,31.91,31.91,31.81,31.81,27400.0,12.8919,12.8919,12.8515,12.8515,27400.0
2005-03-11 13:50:00,31.82,31.85,31.81,31.83,25100.0,12.8555,12.8676,12.8515,12.8596,25100.0
2005-03-11 14:00:00,31.83,31.88,31.81,31.88,35700.0,12.8596,12.8798,12.8515,12.8798,35700.0
2005-03-11 14:10:00,31.88,31.93,31.86,31.9,22900.0,12.8798,12.9,12.8717,12.8878,22900.0
2005-03-11 14:20:00,31.9,31.97,31.89,31.92,50200.0,12.8878,12.9161,12.8838,12.8959,50200.0
2005-03-11 14:30:00,31.92,31.96,31.9,31.91,25100.0,12.8959,12.9121,12.8878,12.8919,25100.0
2005-03-11 14:40:00,31.91,31.94,31.9,31.92,21700.0,12.8919,12.904,12.8878,12.8959,21700.0
2005-03-11 14:50:00,31.92,31.94,31.85,31.9,45000.0,12.8959,12.904,12.8676,12.8878,45000.0
2005-03-11 15:00:00,31.91,31.94,31.82,31.94,35700.0,12.8919,12.904,12.8555,12.904,35700.0
2005-03-11 15:10:00,31.93,31.94,31.89,31.9,27300.0,12.9,12.904,12.8838,12.8878,27300.0
2005-03-11 15:20:00,31.89,31.92,31.89,31.9,37500.0,12.8838,12.8959,12.8838,12.8878,37500.0
2005-03-11 15:30:00,31.9,31.9,31.86,31.89,40700.0,12.8878,12.8878,12.8717,12.8838,40700.0
2005-03-11 15:40:00,31.9,31.94,31.87,31.9,73100.0,12.8878,12.904,12.8757,12.8878,73100.0
2005-03-11 15:50:00,31.9,31.9,31.84,31.85,56900.0,12.8878,12.8878,12.8636,12.8676,56900.0
2005-03-14 09:30:00,31.85,32.1,31.85,32.04,77400.0,12.8676,12.9686,12.8676,12.9444,77400.0
2005-03-14 09:40:00,32.05,32.1,32.01,32.02,36700.0,12.9484,12.9686,12.9323,12.9363,36700.0
2005-03-14 09:50:00,32.02,32.09,31.98,32.04,67300.0,12.9363,12.9646,12.9202,12.9444,67300.0
2005-03-14 10:00:00,32.04,32.1,31.96,32.08,65000.0,12.9444,12.9686,12.9121,12.9606,65000.0
2005-03-14 10:10:00,32.09,32.14,32.02,32.13,58800.0,12.9646,12.9848,12.9363,12.9808,58800.0
2005-03-14 10:20:00,32.13,32.18,32.1,32.17,35800.0,12.9808,13.001,12.9686,12.9969,35800.0
2005-03-14 10:30:00,32.17,32.3,32.17,32.27,46900.0,12.9969,13.0494,12.9969,13.0373,46900.0
2005-03-14 10:40:00,32.26,32.28,32.24,32.27,38800.0,13.0333,13.0414,13.0252,13.0373,38800.0
2005-03-14 10:50:00,32.28,32.3,32.26,32.28,35100.0,13.0414,13.0494,13.0333,13.0414,35100.0
2005-03-14 11:00:00,32.28,32.31,32.27,32.31,62000.0,13.0414,13.0535,13.0373,13.0535,62000.0
2005-03-14 11:10:00,32.3,32.31,32.25,32.26,28100.0,13.0494,13.0535,13.0292,13.0333,28100.0
2005-03-14 11:20:00,32.26,32.26,32.21,32.21,31600.0,13.0333,13.0333,13.0131,13.0131,31600.0
2005-03-14 11:30:00,32.21,32.22,32.14,32.15,38700.0,13.0131,13.0171,12.9848,12.9888,38700.0
2005-03-14 11:40:00,32.14,32.16,32.12,32.13,41500.0,12.9848,12.9929,12.9767,12.9808,41500.0
2005-03-14 11:50:00,32.13,32.13,32.11,32.12,45600.0,12.9808,12.9808,12.9727,12.9767,45600.0
2005-03-14 12:00:00,32.12,32.17,32.12,32.15,28200.0,12.9767,12.9969,12.9767,12.9888,28200.0
2005-03-14 12:10:00,32.15,32.18,32.13,32.17,25000.0,12.9888,13.001,12.9808,12.9969,25000.0
2005-03-14 12:20:00,32.17,32.2,32.16,32.17,26300.0,12.9969,13.009,12.9929,12.9969,26300.0
2005-03-14 12:30:00,32.17,32.18,32.14,32.15,12900.0,12.9969,13.001,12.9848,12.9888,12900.0
2005-03-14 12:40:00,32.14,32.18,32.14,32.15,26700.0,12.9848,13.001,12.9848,12.9888,26700.0
2005-03-14 12:50:00,32.15,32.21,32.15,32.2,26000.0,12.9888,13.0131,12.9888,13.009,26000.0
2005-03-14 13:00:00,32.19,32.22,32.19,32.22,16000.0,13.005,13.0171,13.005,13.0171,16000.0
2005-03-14 13:10:00,32.21,32.28,32.18,32.21,28300.0,13.0131,13.0414,13.001,13.0131,28300.0
2005-03-14 13:20:00,32.2,32.21,32.17,32.18,26500.0,13.009,13.0131,12.9969,13.001,26500.0
2005-03-14 13:30:00,32.19,32.19,32.12,32.19,43700.0,13.005,13.005,12.9767,13.005,43700.0
2005-03-14 13:40:00,32.18,32.19,32.14,32.16,20500.0,13.001,13.005,12.9848,12.9929,20500.0
2005-03-14 13:50:00,32.16,32.17,32.11,32.16,30600.0,12.9929,12.9969,12.9727,12.9929,30600.0
2005-03-14 14:00:00,32.15,32.22,32.14,32.2,22900.0,12.9888,13.0171,12.9848,13.009,22900.0
2005-03-14 14:10:00,32.19,32.2,32.14,32.17,21000.0,13.005,13.009,12.9848,12.9969,21000.0
2005-03-14 14:20:00,32.17,32.19,32.15,32.15,14100.0,12.9969,13.005,12.9888,12.9888,14100.0
2005-03-14 14:30:00,32.15,32.2,32.13,32.16,18700.0,12.9888,13.009,12.9808,12.9929,18700.0
2005-03-14 14:40:00,32.17,32.2,32.15,32.2,18100.0,12.9969,13.009,12.9888,13.009,18100.0
2005-03-14 14:50:00,32.2,32.2,32.17,32.19,66500.0,13.009,13.009,12.9969,13.005,66500.0
2005-03-14 15:00:00,32.19,32.24,32.18,32.21,58300.0,13.005,13.0252,13.001,13.0131,58300.0
2005-03-14 15:10:00,32.21,32.24,32.2,32.23,22500.0,13.0131,13.0252,13.009,13.0212,22500.0
2005-03-14 15:20:00,32.22,32.25,32.18,32.25,52400.0,13.0171,13.0292,13.001,13.0292,52400.0
2005-03-14 15:30:00,32.25,32.33,32.25,32.31,54800.0,13.0292,13.0616,13.0292,13.0535,54800.0
2005-03-14 15:40:00,32.3,32.32,32.26,32.28,79200.0,13.0494,13.0575,13.0333,13.0414,79200.0
2005-03-14 15:50:00,32.29,32.42,32.28,32.42,129300.0,13.0454,13.0979,13.0414,13.0979,129300.0
2005-03-15 09:30:00,32.46,32.5,32.44,32.44,85000.0,13.1141,13.1302,13.106,13.106,85000.0
2005-03-15 09:40:00,32.44,32.45,32.37,32.4,57700.0,13.106,13.11,13.0777,13.0898,57700.0
2005-03-15 09:50:00,32.38,32.44,32.38,32.43,39000.0,13.0818,13.106,13.0818,13.102,39000.0
2005-03-15 10:00:00,32.43,32.45,32.4,32.41,44300.0,13.102,13.11,13.0898,13.0939,44300.0
2005-03-15 10:10:00,32.44,32.45,32.39,32.45,25700.0,13.106,13.11,13.0858,13.11,25700.0
2005-03-15 10:20:00,32.44,32.46,32.42,32.42,33400.0,13.106,13.1141,13.0979,13.0979,33400.0
2005-03-15 10:30:00,32.43,32.51,32.43,32.51,80400.0,13.102,13.1343,13.102,13.1343,80400.0
2005-03-15 10:40:00,32.51,32.53,32.49,32.51,69700.0,13.1343,13.1424,13.1262,13.1343,69700.0
2005-03-15 10:50:00,32.51,32.51,32.44,32.45,40100.0,13.1343,13.1343,13.106,13.11,40100.0
2005-03-15 11:00:00,32.46,32.49,32.4,32.4,54400.0,13.1141,13.1262,13.0898,13.0898,54400.0
2005-03-15 11:10:00,32.41,32.49,32.41,32.46,33700.0,13.0939,13.1262,13.0939,13.1141,33700.0
2005-03-15 11:20:00,32.46,32.48,32.37,32.37,32900.0,13.1141,13.1222,13.0777,13.0777,32900.0
2005-03-15 11:30:00,32.37,32.39,32.27,32.27,27100.0,13.0777,13.0858,13.0373,13.0373,27100.0
2005-03-15 11:40:00,32.27,32.27,32.1,32.11,58100.0,13.0373,13.0373,12.9686,12.9727,58100.0
2005-03-15 11:50:00,32.1,32.22,32.09,32.17,44600.0,12.9686,13.0171,12.9646,12.9969,44600.0
2005-03-15 12:00:00,32.16,32.26,32.13,32.19,50600.0,12.9929,13.0333,12.9808,13.005,50600.0
2005-03-15 12:10:00,32.18,32.22,32.16,32.17,34000.0,13.001,13.0171,12.9929,12.9969,34000.0
2005-03-15 12:20:00,32.17,32.23,32.15,32.22,31900.0,12.9969,13.0212,12.9888,13.0171,31900.0
2005-03-15 12:30:00,32.22,32.23,32.17,32.2,21600.0,13.0171,13.0212,12.9969,13.009,21600.0
2005-03-15 12:40:00,32.2,32.26,32.2,32.24,9400.0,13.009,13.0333,13.009,13.0252,9400.0
2005-03-15 12:50:00,32.25,32.3,32.25,32.29,12100.0,13.0292,13.0494,13.0292,13.0454,12100.0
2005-03-15 13:00:00,32.29,32.3,32.26,32.26,12200.0,13.0454,13.0494,13.0333,13.0333,12200.0
2005-03-15 13:10:00,32.26,32.26,32.23,32.26,11900.0,13.0333,13.0333,13.0212,13.0333,11900.0
2005-03-15 13:20:00,32.26,32.26,32.2,32.22,17700.0,13.0333,13.0333,13.009,13.0171,17700.0
2005-03-15 13:30:00,32.2,32.21,32.19,32.2,15000.0,13.009,13.0131,13.005,13.009,15000.0
2005-03-15 13:40:00,32.2,32.25,32.19,32.25,23000.0,13.009,13.0292,13.005,13.0292,23000.0
2005-03-15 13:50:00,32.24,32.29,32.23,32.29,30000.0,13.0252,13.0454,13.0212,13.0454,30000.0
2005-03-15 14:00:00,32.27,32.34,32.27,32.29,15400.0,13.0373,13.0656,13.0373,13.0454,15400.0
2005-03-15 14:10:00,32.3,32.33,32.27,32.28,20800.0,13.0494,13.0616,13.0373,13.0414,20800.0
2005-03-15 14:20:00,32.29,32.29,32.24,32.27,22800.0,13.0454,13.0454,13.0252,13.0373,22800.0
2005-03-15 14:30:00,32.27,32.29,32.22,32.26,28900.0,13.0373,13.0454,13.0171,13.0333,28900.0
2005-03-15 14:40:00,32.28,32.32,32.21,32.25,21700.0,13.0414,13.0575,13.0131,13.0292,21700.0
2005-03-15 14:50:00,32.25,32.33,32.25,32.25,32100.0,13.0292,13.0616,13.0292,13.0292,32100.0
2005-03-15 15:00:00,32.26,32.32,32.25,32.28,31100.0,13.0333,13.0575,13.0292,13.0414,31100.0
2005-03-15 15:10:00,32.28,32.28,32.2,32.23,31300.0,13.0414,13.0414,13.009,13.0212,31300.0
2005-03-15 15:20:00,32.23,32.24,32.19,32.19,22100.0,13.0212,13.0252,13.005,13.005,22100.0
2005-03-15 15:30:00,32.19,32.22,32.17,32.21,25900.0,13.005,13.0171,12.9969,13.0131,25900.0
2005-03-15 15:40:00,32.21,32.21,32.16,32.17,42200.0,13.0131,13.0131,12.9929,12.9969,42200.0
2005-03-15 15:50:00,32.17,32.18,32.1,32.13,61900.0,12.9969,13.001,12.9686,12.9808,61900.0
2005-03-16 09:30:00,32.01,32.23,32.01,32.19,61700.0,12.9323,13.0212,12.9323,13.005,61700.0
2005-03-16 09:40:00,32.21,32.22,32.0,32.02,81600.0,13.0131,13.0171,12.9282,12.9363,81600.0
2005-03-16 09:50:00,32.02,32.1,32.01,32.09,48600.0,12.9363,12.9686,12.9323,12.9646,48600.0
2005-03-16 10:00:00,32.1,32.13,32.04,32.08,57400.0,12.9686,12.9808,12.9444,12.9606,57400.0
2005-03-16 10:10:00,32.08,32.09,32.04,32.04,55900.0,12.9606,12.9646,12.9444,12.9444,55900.0
2005-03-16 10:20:00,32.04,32.09,32.02,32.08,31300.0,12.9444,12.9646,12.9363,12.9606,31300.0
2005-03-16 10:30:00,32.09,32.09,32.0,32.01,42000.0,12.9646,12.9646,12.9282,12.9323,42000.0
2005-03-16 10:40:00,32.01,32.06,31.96,32.06,40600.0,12.9323,12.9525,12.9121,12.9525,40600.0
2005-03-16 10:50:00,32.07,32.12,32.02,32.03,31600.0,12.9565,12.9767,12.9363,12.9404,31600.0
2005-03-16 11:00:00,32.02,32.03,31.89,31.9,44800.0,12.9363,12.9404,12.8838,12.8878,44800.0
2005-03-16 11:10:00,31.91,31.94,31.86,31.88,90800.0,12.8919,12.904,12.8717,12.8798,90800.0
2005-03-16 11:20:00,31.88,31.9,31.77,31.79,73100.0,12.8798,12.8878,12.8353,12.8434,73100.0
2005-03-16 11:30:00,31.8,31.83,31.77,31.79,47000.0,12.8474,12.8596,12.8353,12.8434,47000.0
2005-03-16 11:40:00,31.78,31.78,31.69,31.7,46400.0,12.8394,12.8394,12.803,12.807,46400.0
2005-03-16 11:50:00,31.71,31.73,31.67,31.69,51700.0,12.8111,12.8192,12.7949,12.803,51700.0
2005-03-16 12:00:00,31.69,31.85,31.69,31.82,24300.0,12.803,12.8676,12.803,12.8555,24300.0
2005-03-16 12:10:00,31.83,31.96,31.83,31.95,61100.0,12.8596,12.9121,12.8596,12.908,61100.0
2005-03-16 12:20:00,31.95,31.98,31.89,31.97,43600.0,12.908,12.9202,12.8838,12.9161,43600.0
2005-03-16 12:30:00,31.97,31.98,31.92,31.97,20700.0,12.9161,12.9202,12.8959,12.9161,20700.0
2005-03-16 12:40:00,31.97,32.02,31.96,32.02,33800.0,12.9161,12.9363,12.9121,12.9363,33800.0
2005-03-16 12:50:00,32.02,32.07,32.0,32.05,31600.0,12.9363,12.9565,12.9282,12.9484,31600.0
2005-03-16 13:00:00,32.06,32.09,32.01,32.01,41300.0,12.9525,12.9646,12.9323,12.9323,41300.0
2005-03-16 13:10:00,32.02,32.04,31.99,32.0,17600.0,12.9363,12.9444,12.9242,12.9282,17600.0
2005-03-16 13:20:00,32.0,32.04,31.99,32.04,53700.0,12.9282,12.9444,12.9242,12.9444,53700.0
2005-03-16 13:30:00,32.03,32.04,31.94,31.94,32000.0,12.9404,12.9444,12.904,12.904,32000.0
2005-03-16 13:40:00,31.94,32.02,31.94,32.0,18000.0,12.904,12.9363,12.904,12.9282,18000.0
2005-03-16 13:50:00,31.99,32.0,31.94,31.97,19700.0,12.9242,12.9282,12.904,12.9161,19700.0
2005-03-16 14:00:00,31.97,31.98,31.93,31.97,24700.0,12.9161,12.9202,12.9,12.9161,24700.0
2005-03-16 14:10:00,31.96,31.96,31.93,31.93,14000.0,12.9121,12.9121,12.9,12.9,14000.0
2005-03-16 14:20:00,31.94,31.97,31.92,31.93,17600.0,12.904,12.9161,12.8959,12.9,17600.0
2005-03-16 14:30:00,31.93,31.95,31.87,31.91,31300.0,12.9,12.908,12.8757,12.8919,31300.0
2005-03-16 14:40:00,31.91,31.92,31.85,31.91,31800.0,12.8919,12.8959,12.8676,12.8919,31800.0
2005-03-16 14:50:00,31.89,31.94,31.85,31.85,35300.0,12.8838,12.904,12.8676,12.8676,35300.0
2005-03-16 15:00:00,31.86,31.86,31.78,31.86,43600.0,12.8717,12.8717,12.8394,12.8717,43600.0
2005-03-16 15:10:00,31.87,31.87,31.79,31.79,36400.0,12.8757,12.8757,12.8434,12.8434,36400.0
2005-03-16 15:20:00,31.79,31.8,31.75,31.78,52900.0,12.8434,12.8474,12.8272,12.8394,52900.0
2005-03-16 15:30:00,31.77,31.8,31.76,31.77,41500.0,12.8353,12.8474,12.8313,12.8353,41500.0
2005-03-16 15:40:00,31.78,31.78,31.75,31.76,48600.0,12.8394,12.8394,12.8272,12.8313,48600.0
2005-03-16 15:50:00,31.76,31.82,31.76,31.79,99000.0,12.8313,12.8555,12.8313,12.8434,99000.0
2005-03-17 09:30:00,32.09,32.42,32.06,32.21,174800.0,12.9646,13.0979,12.9525,13.0131,174800.0
2005-03-17 09:40:00,32.2,32.39,32.02,32.05,62300.0,13.009,13.0858,12.9363,12.9484,62300.0
2005-03-17 09:50:00,32.05,32.13,31.98,31.98,36400.0,12.9484,12.9808,12.9202,12.9202,36400.0
2005-03-17 10:00:00,32.0,32.07,31.95,32.0,43900.0,12.9282,12.9565,12.908,12.9282,43900.0
2005-03-17 10:10:00,31.99,32.02,31.91,31.94,34100.0,12.9242,12.9363,12.8919,12.904,34100.0
2005-03-17 10:20:00,31.91,32.02,31.91,32.0,27700.0,12.8919,12.9363,12.8919,12.9282,27700.0
2005-03-17 10:30:00,32.0,32.0,31.95,31.95,14200.0,12.9282,12.9282,12.908,12.908,14200.0
2005-03-17 10:40:00,31.95,31.95,31.87,31.9,29400.0,12.908,12.908,12.8757,12.8878,29400.0
2005-03-17 10:50:00,31.9,31.95,31.86,31.92,36300.0,12.8878,12.908,12.8717,12.8959,36300.0
2005-03-17 11:00:00,31.94,31.95,31.88,31.95,25500.0,12.904,12.908,12.8798,12.908,25500.0
2005-03-17 11:10:00,31.97,31.97,31.89,31.9,30300.0,12.9161,12.9161,12.8838,12.8878,30300.0
2005-03-17 11:20:00,31.9,31.92,31.85,31.86,15800.0,12.8878,12.8959,12.8676,12.8717,15800.0
2005-03-17 11:30:00,31.86,31.88,31.84,31.87,33800.0,12.8717,12.8798,12.8636,12.8757,33800.0
2005-03-17 11:40:00,31.87,31.89,31.84,31.87,26200.0,12.8757,12.8838,12.8636,12.8757,26200.0
2005-03-17 11:50:00,31.85,31.88,31.84,31.88,23900.0,12.8676,12.8798,12.8636,12.8798,23900.0
2005-03-17 12:00:00,31.88,31.89,31.84,31.89,34100.0,12.8798,12.8838,12.8636,12.8838,34100.0
2005-03-17 12:10:00,31.87,31.92,31.87,31.91,25800.0,12.8757,12.8959,12.8757,12.8919,25800.0
2005-03-17 12:20:00,31.92,31.99,31.91,31.99,31700.0,12.8959,12.9242,12.8919,12.9242,31700.0
2005-03-17 12:30:00,31.98,32.06,31.98,32.05,32500.0,12.9202,12.9525,12.9202,12.9484,32500.0
2005-03-17 12:40:00,32.05,32.06,32.01,32.03,32300.0,12.9484,12.9525,12.9323,12.9404,32300.0
2005-03-17 12:50:00,32.03,32.06,32.02,32.06,124600.0,12.9404,12.9525,12.9363,12.9525,124600.0
2005-03-17 13:00:00,32.05,32.1,32.05,32.09,23900.0,12.9484,12.9686,12.9484,12.9646,23900.0
2005-03-17 13:10:00,32.09,32.09,32.02,32.05,32300.0,12.9646,12.9646,12.9363,12.9484,32300.0
2005-03-17 13:20:00,32.05,32.09,32.04,32.08,17000.0,12.9484,12.9646,12.9444,12.9606,17000.0
2005-03-17 13:30:00,32.08,32.12,32.07,32.09,28900.0,12.9606,12.9767,12.9565,12.9646,28900.0
2005-03-17 13:40:00,32.08,32.09,32.06,32.08,11200.0,12.9606,12.9646,12.9525,12.9606,11200.0
2005-03-17 13:50:00,32.08,32.1,32.06,32.08,27000.0,12.9606,12.9686,12.9525,12.9606,27000.0
2005-03-17 14:00:00,32.08,32.09,32.05,32.07,64000.0,12.9606,12.9646,12.9484,12.9565,64000.0
2005-03-17 14:10:00,32.07,32.1,32.05,32.1,48000.0,12.9565,12.9686,12.9484,12.9686,48000.0
2005-03-17 14:20:00,32.1,32.17,32.1,32.15,38700.0,12.9686,12.9969,12.9686,12.9888,38700.0
2005-03-17 14:30:00,32.15,32.18,32.11,32.11,32900.0,12.9888,13.001,12.9727,12.9727,32900.0
2005-03-17 14:40:00,32.11,32.17,32.11,32.15,34700.0,12.9727,12.9969,12.9727,12.9888,34700.0
2005-03-17 14:50:00,32.14,32.17,32.12,32.15,28600.0,12.9848,12.9969,12.9767,12.9888,28600.0
2005-03-17 15:00:00,32.16,32.16,32.11,32.16,60200.0,12.9929,12.9929,12.9727,12.9929,60200.0
2005-03-17 15:10:00,32.17,32.18,32.13,32.18,33000.0,12.9969,13.001,12.9808,13.001,33000.0
2005-03-17 15:20:00,32.18,32.22,32.15,32.17,108200.0,13.001,13.0171,12.9888,12.9969,108200.0
2005-03-17 15:30:00,32.16,32.23,32.16,32.23,108200.0,12.9929,13.0212,12.9929,13.0212,108200.0
2005-03-17 15:40:00,32.22,32.23,32.19,32.21,176800.0,13.0171,13.0212,13.005,13.0131,176800.0
2005-03-17 15:50:00,32.2,32.21,32.16,32.17,85800.0,13.009,13.0131,12.9929,12.9969,85800.0
2005-03-18 09:30:00,32.34,32.39,32.23,32.23,593800.0,13.0656,13.0858,13.0212,13.0212,593800.0
2005-03-18 09:40:00,32.23,32.38,32.16,32.17,50100.0,13.0212,13.0818,12.9929,12.9969,50100.0
2005-03-18 09:50:00,32.16,32.21,32.09,32.11,50500.0,12.9929,13.0131,12.9646,12.9727,50500.0
2005-03-18 10:00:00,32.11,32.18,32.07,32.09,35300.0,12.9727,13.001,12.9565,12.9646,35300.0
2005-03-18 10:10:00,32.09,32.17,32.09,32.09,52000.0,12.9646,12.9969,12.9646,12.9646,52000.0
2005-03-18 10:20:00,32.08,32.11,32.08,32.09,31000.0,12.9606,12.9727,12.9606,12.9646,31000.0
2005-03-18 10:30:00,32.09,32.09,31.98,32.04,77500.0,12.9646,12.9646,12.9202,12.9444,77500.0
2005-03-18 10:40:00,32.04,32.15,32.04,32.04,101400.0,12.9444,12.9888,12.9444,12.9444,101400.0
2005-03-18 10:50:00,32.06,32.12,32.04,32.11,54600.0,12.9525,12.9767,12.9444,12.9727,54600.0
2005-03-18 11:00:00,32.11,32.15,32.06,32.06,62300.0,12.9727,12.9888,12.9525,12.9525,62300.0
2005-03-18 11:10:00,32.06,32.07,31.96,32.02,37900.0,12.9525,12.9565,12.9121,12.9363,37900.0
2005-03-18 11:20:00,32.01,32.06,32.0,32.05,32600.0,12.9323,12.9525,12.9282,12.9484,32600.0
2005-03-18 11:30:00,32.05,32.08,31.99,32.0,69900.0,12.9484,12.9606,12.9242,12.9282,69900.0
2005-03-18 11:40:00,32.01,32.02,32.0,32.0,21500.0,12.9323,12.9363,12.9282,12.9282,21500.0
2005-03-18 11:50:00,32.01,32.05,32.0,32.0,18400.0,12.9323,12.9484,12.9282,12.9282,18400.0
2005-03-18 12:00:00,32.0,32.01,31.97,31.97,19900.0,12.9282,12.9323,12.9161,12.9161,19900.0
2005-03-18 12:10:00,31.98,32.03,31.97,32.01,35600.0,12.9202,12.9404,12.9161,12.9323,35600.0
2005-03-18 12:20:00,32.01,32.03,32.0,32.03,31300.0,12.9323,12.9404,12.9282,12.9404,31300.0
2005-03-18 12:30:00,32.03,32.05,32.02,32.04,33300.0,12.9404,12.9484,12.9363,12.9444,33300.0
2005-03-18 12:40:00,32.04,32.06,32.03,32.06,24300.0,12.9444,12.9525,12.9404,12.9525,24300.0
2005-03-18 12:50:00,32.07,32.1,32.07,32.08,22000.0,12.9565,12.9686,12.9565,12.9606,22000.0
2005-03-18 13:00:00,32.07,32.08,32.01,32.02,41300.0,12.9565,12.9606,12.9323,12.9363,41300.0
2005-03-18 13:10:00,32.02,32.04,31.99,32.0,46400.0,12.9363,12.9444,12.9242,12.9282,46400.0
2005-03-18 13:20:00,32.0,32.01,31.96,31.96,41900.0,12.9282,12.9323,12.9121,12.9121,41900.0
2005-03-18 13:30:00,31.96,32.0,31.9,31.91,214100.0,12.9121,12.9282,12.8878,12.8919,214100.0
2005-03-18 13:40:00,31.91,31.91,31.85,31.85,47300.0,12.8919,12.8919,12.8676,12.8676,47300.0
2005-03-18 13:50:00,31.83,31.91,31.81,31.91,62800.0,12.8596,12.8919,12.8515,12.8919,62800.0
2005-03-18 14:00:00,31.91,31.95,31.91,31.91,39000.0,12.8919,12.908,12.8919,12.8919,39000.0
2005-03-18 14:10:00,31.91,31.95,31.9,31.91,29800.0,12.8919,12.908,12.8878,12.8919,29800.0
2005-03-18 14:20:00,31.92,32.0,31.92,31.98,29400.0,12.8959,12.9282,12.8959,12.9202,29400.0
2005-03-18 14:30:00,31.97,32.03,31.95,31.95,83600.0,12.9161,12.9404,12.908,12.908,83600.0
2005-03-18 14:40:00,31.94,31.99,31.94,31.94,29500.0,12.904,12.9242,12.904,12.904,29500.0
2005-03-18 14:50:00,31.94,31.97,31.89,31.93,44100.0,12.904,12.9161,12.8838,12.9,44100.0
2005-03-18 15:00:00,31.93,31.94,31.89,31.91,49700.0,12.9,12.904,12.8838,12.8919,49700.0
2005-03-18 15:10:00,31.9,31.98,31.9,31.94,44800.0,12.8878,12.9202,12.8878,12.904,44800.0
2005-03-18 15:20:00,31.94,31.99,31.94,31.97,52000.0,12.904,12.9242,12.904,12.9161,52000.0
2005-03-18 15:30:00,31.97,32.01,31.95,31.95,69000.0,12.9161,12.9323,12.908,12.908,69000.0
2005-03-18 15:40:00,31.95,32.11,31.95,32.05,83500.0,12.908,12.9727,12.908,12.9484,83500.0
2005-03-18 15:50:00,32.03,32.04,32.0,32.01,243100.0,12.9404,12.9444,12.9282,12.9323,243100.0
2005-03-21 09:30:00,32.08,32.13,32.0,32.04,46200.0,12.9606,12.9808,12.9282,12.9444,46200.0
2005-03-21 09:40:00,32.01,32.04,31.96,32.01,41800.0,12.9323,12.9444,12.9121,12.9323,41800.0
2005-03-21 09:50:00,32.01,32.01,31.93,31.99,33300.0,12.9323,12.9323,12.9,12.9242,33300.0
2005-03-21 10:00:00,32.0,32.03,31.92,31.94,206700.0,12.9282,12.9404,12.8959,12.904,206700.0
2005-03-21 10:10:00,31.95,31.98,31.94,31.98,203200.0,12.908,12.9202,12.904,12.9202,203200.0
2005-03-21 10:20:00,31.98,31.98,31.91,31.95,27800.0,12.9202,12.9202,12.8919,12.908,27800.0
2005-03-21 10:30:00,31.96,31.96,31.85,31.89,72700.0,12.9121,12.9121,12.8676,12.8838,72700.0
2005-03-21 10:40:00,31.88,31.91,31.85,31.87,66400.0,12.8798,12.8919,12.8676,12.8757,66400.0
2005-03-21 10:50:00,31.86,31.9,31.85,31.89,18900.0,12.8717,12.8878,12.8676,12.8838,18900.0
2005-03-21 11:00:00,31.89,31.97,31.89,31.96,35500.0,12.8838,12.9161,12.8838,12.9121,35500.0
2005-03-21 11:10:00,31.96,31.97,31.77,31.8,56100.0,12.9121,12.9161,12.8353,12.8474,56100.0
2005-03-21 11:20:00,31.79,31.91,31.79,31.89,44100.0,12.8434,12.8919,12.8434,12.8838,44100.0
2005-03-21 11:30:00,31.87,31.94,31.86,31.93,34500.0,12.8757,12.904,12.8717,12.9,34500.0
2005-03-21 11:40:00,31.92,31.94,31.92,31.93,12100.0,12.8959,12.904,12.8959,12.9,12100.0
2005-03-21 11:50:00,31.94,31.98,31.94,31.98,28600.0,12.904,12.9202,12.904,12.9202,28600.0
2005-03-21 12:00:00,31.97,32.02,31.95,31.96,44300.0,12.9161,12.9363,12.908,12.9121,44300.0
2005-03-21 12:10:00,31.96,32.09,31.96,32.05,50700.0,12.9121,12.9646,12.9121,12.9484,50700.0
2005-03-21 12:20:00,32.04,32.08,32.0,32.07,15500.0,12.9444,12.9606,12.9282,12.9565,15500.0
2005-03-21 12:30:00,32.06,32.08,32.05,32.08,15000.0,12.9525,12.9606,12.9484,12.9606,15000.0
2005-03-21 12:40:00,32.08,32.14,32.04,32.04,34900.0,12.9606,12.9848,12.9444,12.9444,34900.0
2005-03-21 12:50:00,32.04,32.06,32.03,32.05,7100.0,12.9444,12.9525,12.9404,12.9484,7100.0
2005-03-21 13:00:00,32.05,32.09,32.03,32.09,17300.0,12.9484,12.9646,12.9404,12.9646,17300.0
2005-03-21 13:10:00,32.08,32.09,32.06,32.07,16400.0,12.9606,12.9646,12.9525,12.9565,16400.0
2005-03-21 13:20:00,32.06,32.08,32.02,32.04,30600.0,12.9525,12.9606,12.9363,12.9444,30600.0
2005-03-21 13:30:00,32.04,32.09,32.03,32.07,13600.0,12.9444,12.9646,12.9404,12.9565,13600.0
2005-03-21 13:40:00,32.07,32.09,32.03,32.03,11900.0,12.9565,12.9646,12.9404,12.9404,11900.0
2005-03-21 13:50:00,32.03,32.04,32.01,32.03,17900.0,12.9404,12.9444,12.9323,12.9404,17900.0
2005-03-21 14:00:00,32.02,32.04,32.0,32.01,12200.0,12.9363,12.9444,12.9282,12.9323,12200.0
2005-03-21 14:10:00,32.01,32.02,31.97,32.0,18300.0,12.9323,12.9363,12.9161,12.9282,18300.0
2005-03-21 14:20:00,32.0,32.05,31.96,31.98,19200.0,12.9282,12.9484,12.9121,12.9202,19200.0
2005-03-21 14:30:00,31.98,32.05,31.97,32.02,31600.0,12.9202,12.9484,12.9161,12.9363,31600.0
2005-03-21 14:40:00,32.01,32.08,31.99,32.01,25400.0,12.9323,12.9606,12.9242,12.9323,25400.0
2005-03-21 14:50:00,32.02,32.04,32.01,32.04,9300.0,12.9363,12.9444,12.9323,12.9444,9300.0
2005-03-21 15:00:00,32.03,32.06,32.02,32.03,31300.0,12.9404,12.9525,12.9363,12.9404,31300.0
2005-03-21 15:10:00,32.02,32.03,31.99,31.99,18100.0,12.9363,12.9404,12.9242,12.9242,18100.0
2005-03-21 15:20:00,31.99,32.02,31.95,32.0,45000.0,12.9242,12.9363,12.908,12.9282,45000.0
2005-03-21 15:30:00,32.0,32.01,31.95,31.95,22000.0,12.9282,12.9323,12.908,12.908,22000.0
2005-03-21 15:40:00,31.95,31.95,31.87,31.9,58200.0,12.908,12.908,12.8757,12.8878,58200.0
2005-03-21 15:50:00,31.9,31.93,31.88,31.9,57300.0,12.8878,12.9,12.8798,12.8878,57300.0
2005-03-22 09:30:00,31.85,32.0,31.77,31.83,82500.0,12.8676,12.9282,12.8353,12.8596,82500.0
2005-03-22 09:40:00,31.83,31.93,31.79,31.85,42100.0,12.8596,12.9,12.8434,12.8676,42100.0
2005-03-22 09:50:00,31.85,31.91,31.8,31.87,66800.0,12.8676,12.8919,12.8474,12.8757,66800.0
2005-03-22 10:00:00,31.87,31.99,31.87,31.98,38700.0,12.8757,12.9242,12.8757,12.9202,38700.0
2005-03-22 10:10:00,31.98,32.03,31.97,32.01,42600.0,12.9202,12.9404,12.9161,12.9323,42600.0
2005-03-22 10:20:00,32.0,32.09,31.96,31.96,63700.0,12.9282,12.9646,12.9121,12.9121,63700.0
2005-03-22 10:30:00,31.96,32.01,31.96,31.99,21700.0,12.9121,12.9323,12.9121,12.9242,21700.0
2005-03-22 10:40:00,31.98,32.04,31.98,32.04,25800.0,12.9202,12.9444,12.9202,12.9444,25800.0
2005-03-22 10:50:00,32.03,32.04,32.01,32.02,14900.0,12.9404,12.9444,12.9323,12.9363,14900.0
2005-03-22 11:00:00,32.02,32.03,32.0,32.01,13100.0,12.9363,12.9404,12.9282,12.9323,13100.0
2005-03-22 11:10:00,32.02,32.03,32.01,32.02,18600.0,12.9363,12.9404,12.9323,12.9363,18600.0
2005-03-22 11:20:00,32.02,32.03,32.0,32.01,29700.0,12.9363,12.9404,12.9282,12.9323,29700.0
2005-03-22 11:30:00,32.01,32.07,32.0,32.06,19100.0,12.9323,12.9565,12.9282,12.9525,19100.0
2005-03-22 11:40:00,32.06,32.1,32.05,32.08,38400.0,12.9525,12.9686,12.9484,12.9606,38400.0
2005-03-22 11:50:00,32.08,32.11,32.06,32.11,35500.0,12.9606,12.9727,12.9525,12.9727,35500.0
2005-03-22 12:00:00,32.1,32.11,32.08,32.09,21600.0,12.9686,12.9727,12.9606,12.9646,21600.0
2005-03-22 12:10:00,32.09,32.11,32.08,32.1,44100.0,12.9646,12.9727,12.9606,12.9686,44100.0
2005-03-22 12:20:00,32.1,32.13,32.1,32.11,15500.0,12.9686,12.9808,12.9686,12.9727,15500.0
2005-03-22 12:30:00,32.11,32.12,32.07,32.09,17900.0,12.9727,12.9767,12.9565,12.9646,17900.0
2005-03-22 12:40:00,32.09,32.1,32.08,32.09,9800.0,12.9646,12.9686,12.9606,12.9646,9800.0
2005-03-22 12:50:00,32.09,32.09,32.05,32.07,18100.0,12.9646,12.9646,12.9484,12.9565,18100.0
2005-03-22 13:00:00,32.06,32.08,32.05,32.05,11100.0,12.9525,12.9606,12.9484,12.9484,11100.0
2005-03-22 13:10:00,32.05,32.08,32.05,32.07,11200.0,12.9484,12.9606,12.9484,12.9565,11200.0
2005-03-22 13:20:00,32.07,32.1,32.07,32.1,23400.0,12.9565,12.9686,12.9565,12.9686,23400.0
2005-03-22 13:30:00,32.09,32.1,32.07,32.1,16700.0,12.9646,12.9686,12.9565,12.9686,16700.0
2005-03-22 13:40:00,32.09,32.12,32.09,32.1,21700.0,12.9646,12.9767,12.9646,12.9686,21700.0
2005-03-22 13:50:00,32.1,32.13,32.09,32.11,25900.0,12.9686,12.9808,12.9646,12.9727,25900.0
2005-03-22 14:00:00,32.11,32.15,32.1,32.13,23200.0,12.9727,12.9888,12.9686,12.9808,23200.0
2005-03-22 14:10:00,32.12,32.19,32.07,32.13,36800.0,12.9767,13.005,12.9565,12.9808,36800.0
2005-03-22 14:20:00,32.14,32.14,31.91,31.91,94700.0,12.9848,12.9848,12.8919,12.8919,94700.0
2005-03-22 14:30:00,31.9,31.95,31.84,31.88,142900.0,12.8878,12.908,12.8636,12.8798,142900.0
2005-03-22 14:40:00,31.91,31.91,31.72,31.81,130100.0,12.8919,12.8919,12.8151,12.8515,130100.0
2005-03-22 14:50:00,31.81,31.82,31.76,31.76,105500.0,12.8515,12.8555,12.8313,12.8313,105500.0
2005-03-22 15:00:00,31.76,31.76,31.64,31.65,101700.0,12.8313,12.8313,12.7828,12.7868,101700.0
2005-03-22 15:10:00,31.65,31.67,31.51,31.55,117300.0,12.7868,12.7949,12.7303,12.7464,117300.0
2005-03-22 15:20:00,31.53,31.7,31.53,31.63,178000.0,12.7384,12.807,12.7384,12.7788,178000.0
2005-03-22 15:30:00,31.63,31.64,31.58,31.58,107800.0,12.7788,12.7828,12.7586,12.7586,107800.0
2005-03-22 15:40:00,31.58,31.58,31.42,31.5,184000.0,12.7586,12.7586,12.6939,12.7262,184000.0
2005-03-22 15:50:00,31.49,31.52,31.4,31.5,235400.0,12.7222,12.7343,12.6858,12.7262,235400.0
2005-03-23 09:30:00,31.5,31.5,31.31,31.32,110300.0,12.7262,12.7262,12.6495,12.6535,110300.0
2005-03-23 09:40:00,31.32,31.32,31.21,31.23,136800.0,12.6535,12.6535,12.6091,12.6172,136800.0
2005-03-23 09:50:00,31.23,31.23,31.15,31.16,66500.0,12.6172,12.6172,12.5848,12.5889,66500.0
2005-03-23 10:00:00,31.16,31.22,31.16,31.18,54500.0,12.5889,12.6131,12.5889,12.597,54500.0
2005-03-23 10:10:00,31.18,31.23,31.17,31.21,96900.0,12.597,12.6172,12.5929,12.6091,96900.0
2005-03-23 10:20:00,31.22,31.23,31.16,31.2,76000.0,12.6131,12.6172,12.5889,12.605,76000.0
2005-03-23 10:30:00,31.21,31.23,31.15,31.2,40100.0,12.6091,12.6172,12.5848,12.605,40100.0
2005-03-23 10:40:00,31.19,31.26,31.19,31.24,52200.0,12.601,12.6293,12.601,12.6212,52200.0
2005-03-23 10:50:00,31.23,31.26,31.19,31.21,63800.0,12.6172,12.6293,12.601,12.6091,63800.0
2005-03-23 11:00:00,31.21,31.24,31.18,31.24,54800.0,12.6091,12.6212,12.597,12.6212,54800.0
2005-03-23 11:10:00,31.25,31.33,31.23,31.33,55700.0,12.6252,12.6576,12.6172,12.6576,55700.0
2005-03-23 11:20:00,31.33,31.38,31.31,31.37,162600.0,12.6576,12.6778,12.6495,12.6737,162600.0
2005-03-23 11:30:00,31.37,31.38,31.35,31.35,38000.0,12.6737,12.6778,12.6656,12.6656,38000.0
2005-03-23 11:40:00,31.35,31.35,31.31,31.32,73300.0,12.6656,12.6656,12.6495,12.6535,73300.0
2005-03-23 11:50:00,31.32,31.33,31.3,31.31,33300.0,12.6535,12.6576,12.6454,12.6495,33300.0
2005-03-23 12:00:00,31.31,31.31,31.28,31.29,43700.0,12.6495,12.6495,12.6374,12.6414,43700.0
2005-03-23 12:10:00,31.3,31.39,31.3,31.35,42000.0,12.6454,12.6818,12.6454,12.6656,42000.0
2005-03-23 12:20:00,31.34,31.35,31.32,31.32,13400.0,12.6616,12.6656,12.6535,12.6535,13400.0
2005-03-23 12:30:00,31.32,31.36,31.32,31.35,40300.0,12.6535,12.6697,12.6535,12.6656,40300.0
2005-03-23 12:40:00,31.36,31.4,31.34,31.35,21000.0,12.6697,12.6858,12.6616,12.6656,21000.0
2005-03-23 12:50:00,31.35,31.35,31.33,31.33,22700.0,12.6656,12.6656,12.6576,12.6576,22700.0
2005-03-23 13:00:00,31.33,31.38,31.33,31.36,29200.0,12.6576,12.6778,12.6576,12.6697,29200.0
2005-03-23 13:10:00,31.36,31.39,31.36,31.36,37900.0,12.6697,12.6818,12.6697,12.6697,37900.0
2005-03-23 13:20:00,31.36,31.39,31.35,31.37,23200.0,12.6697,12.6818,12.6656,12.6737,23200.0
2005-03-23 13:30:00,31.36,31.37,31.36,31.37,12800.0,12.6697,12.6737,12.6697,12.6737,12800.0
2005-03-23 13:40:00,31.37,31.38,31.36,31.37,26300.0,12.6737,12.6778,12.6697,12.6737,26300.0
2005-03-23 13:50:00,31.37,31.37,31.35,31.37,26400.0,12.6737,12.6737,12.6656,12.6737,26400.0
2005-03-23 14:00:00,31.38,31.39,31.35,31.39,48400.0,12.6778,12.6818,12.6656,12.6818,48400.0
2005-03-23 14:10:00,31.4,31.41,31.39,31.4,82300.0,12.6858,12.6899,12.6818,12.6858,82300.0
2005-03-23 14:20:00,31.4,31.42,31.4,31.42,14100.0,12.6858,12.6939,12.6858,12.6939,14100.0
2005-03-23 14:30:00,31.42,31.43,31.37,31.38,40400.0,12.6939,12.698,12.6737,12.6778,40400.0
2005-03-23 14:40:00,31.38,31.42,31.37,31.39,29300.0,12.6778,12.6939,12.6737,12.6818,29300.0
2005-03-23 14:50:00,31.39,31.45,31.39,31.43,49700.0,12.6818,12.706,12.6818,12.698,49700.0
2005-03-23 15:00:00,31.43,31.45,31.43,31.44,47900.0,12.698,12.706,12.698,12.702,47900.0
2005-03-23 15:10:00,31.44,31.5,31.43,31.46,71300.0,12.702,12.7262,12.698,12.7101,71300.0
2005-03-23 15:20:00,31.46,31.47,31.43,31.47,53800.0,12.7101,12.7141,12.698,12.7141,53800.0
2005-03-23 15:30:00,31.45,31.47,31.43,31.44,41900.0,12.706,12.7141,12.698,12.702,41900.0
2005-03-23 15:40:00,31.44,31.44,31.42,31.42,59300.0,12.702,12.702,12.6939,12.6939,59300.0
2005-03-23 15:50:00,31.42,31.43,31.32,31.35,88000.0,12.6939,12.698,12.6535,12.6656,88000.0
2005-03-24 09:30:00,31.58,31.68,31.51,31.62,87200.0,12.7586,12.799,12.7303,12.7747,87200.0
2005-03-24 09:40:00,31.62,31.69,31.6,31.63,58600.0,12.7747,12.803,12.7666,12.7788,58600.0
2005-03-24 09:50:00,31.62,31.71,31.62,31.69,50600.0,12.7747,12.8111,12.7747,12.803,50600.0
2005-03-24 10:00:00,31.68,31.72,31.57,31.7,62500.0,12.799,12.8151,12.7545,12.807,62500.0
2005-03-24 10:10:00,31.7,31.81,31.68,31.79,67100.0,12.807,12.8515,12.799,12.8434,67100.0
2005-03-24 10:20:00,31.78,31.83,31.75,31.83,40400.0,12.8394,12.8596,12.8272,12.8596,40400.0
2005-03-24 10:30:00,31.83,31.87,31.72,31.73,58800.0,12.8596,12.8757,12.8151,12.8192,58800.0
2005-03-24 10:40:00,31.73,31.75,31.69,31.71,51000.0,12.8192,12.8272,12.803,12.8111,51000.0
2005-03-24 10:50:00,31.73,31.75,31.71,31.74,35900.0,12.8192,12.8272,12.8111,12.8232,35900.0
2005-03-24 11:00:00,31.73,31.74,31.63,31.64,59500.0,12.8192,12.8232,12.7788,12.7828,59500.0
2005-03-24 11:10:00,31.65,31.67,31.63,31.64,36000.0,12.7868,12.7949,12.7788,12.7828,36000.0
2005-03-24 11:20:00,31.64,31.67,31.64,31.67,44000.0,12.7828,12.7949,12.7828,12.7949,44000.0
2005-03-24 11:30:00,31.67,31.71,31.66,31.69,37100.0,12.7949,12.8111,12.7909,12.803,37100.0
2005-03-24 11:40:00,31.69,31.74,31.69,31.69,21300.0,12.803,12.8232,12.803,12.803,21300.0
2005-03-24 11:50:00,31.69,31.71,31.66,31.67,29400.0,12.803,12.8111,12.7909,12.7949,29400.0
2005-03-24 12:00:00,31.67,31.72,31.67,31.71,23600.0,12.7949,12.8151,12.7949,12.8111,23600.0
2005-03-24 12:10:00,31.7,31.73,31.68,31.71,28000.0,12.807,12.8192,12.799,12.8111,28000.0
2005-03-24 12:20:00,31.7,31.73,31.7,31.71,13100.0,12.807,12.8192,12.807,12.8111,13100.0
2005-03-24 12:30:00,31.71,31.72,31.7,31.71,20200.0,12.8111,12.8151,12.807,12.8111,20200.0
2005-03-24 12:40:00,31.72,31.73,31.71,31.72,15100.0,12.8151,12.8192,12.8111,12.8151,15100.0
2005-03-24 12:50:00,31.72,31.73,31.69,31.7,32400.0,12.8151,12.8192,12.803,12.807,32400.0
2005-03-24 13:00:00,31.7,31.71,31.69,31.71,30100.0,12.807,12.8111,12.803,12.8111,30100.0
2005-03-24 13:10:00,31.7,31.74,31.7,31.73,35600.0,12.807,12.8232,12.807,12.8192,35600.0
2005-03-24 13:20:00,31.74,31.76,31.73,31.75,53400.0,12.8232,12.8313,12.8192,12.8272,53400.0
2005-03-24 13:30:00,31.75,31.77,31.75,31.77,14000.0,12.8272,12.8353,12.8272,12.8353,14000.0
2005-03-24 13:40:00,31.76,31.77,31.76,31.77,12300.0,12.8313,12.8353,12.8313,12.8353,12300.0
2005-03-24 13:50:00,31.77,31.78,31.75,31.76,35900.0,12.8353,12.8394,12.8272,12.8313,35900.0
2005-03-24 14:00:00,31.77,31.77,31.75,31.76,13800.0,12.8353,12.8353,12.8272,12.8313,13800.0
2005-03-24 14:10:00,31.76,31.77,31.73,31.74,26500.0,12.8313,12.8353,12.8192,12.8232,26500.0
2005-03-24 14:20:00,31.73,31.76,31.71,31.76,23300.0,12.8192,12.8313,12.8111,12.8313,23300.0
2005-03-24 14:30:00,31.75,31.76,31.74,31.75,18300.0,12.8272,12.8313,12.8232,12.8272,18300.0
2005-03-24 14:40:00,31.75,31.77,31.71,31.76,23000.0,12.8272,12.8353,12.8111,12.8313,23000.0
2005-03-24 14:50:00,31.75,31.77,31.73,31.76,18700.0,12.8272,12.8353,12.8192,12.8313,18700.0
2005-03-24 15:00:00,31.77,31.77,31.68,31.68,46700.0,12.8353,12.8353,12.799,12.799,46700.0
2005-03-24 15:10:00,31.68,31.75,31.67,31.73,65800.0,12.799,12.8272,12.7949,12.8192,65800.0
2005-03-24 15:20:00,31.75,31.77,31.73,31.75,54500.0,12.8272,12.8353,12.8192,12.8272,54500.0
2005-03-24 15:30:00,31.75,31.75,31.7,31.7,45100.0,12.8272,12.8272,12.807,12.807,45100.0
2005-03-24 15:40:00,31.7,31.76,31.68,31.75,61400.0,12.807,12.8313,12.799,12.8272,61400.0
2005-03-24 15:50:00,31.74,31.75,31.71,31.71,73600.0,12.8232,12.8272,12.8111,12.8111,73600.0
2005-03-28 09:30:00,31.84,31.86,31.78,31.78,64600.0,12.8636,12.8717,12.8394,12.8394,64600.0
2005-03-28 09:40:00,31.78,31.81,31.69,31.76,187400.0,12.8394,12.8515,12.803,12.8313,187400.0
2005-03-28 09:50:00,31.77,31.81,31.74,31.77,34300.0,12.8353,12.8515,12.8232,12.8353,34300.0
2005-03-28 10:00:00,31.77,31.77,31.68,31.71,92500.0,12.8353,12.8353,12.799,12.8111,92500.0
2005-03-28 10:10:00,31.7,31.75,31.68,31.73,52400.0,12.807,12.8272,12.799,12.8192,52400.0
2005-03-28 10:20:00,31.73,31.73,31.71,31.72,49900.0,12.8192,12.8192,12.8111,12.8151,49900.0
2005-03-28 10:30:00,31.71,31.73,31.63,31.69,117200.0,12.8111,12.8192,12.7788,12.803,117200.0
2005-03-28 10:40:00,31.69,31.7,31.66,31.69,91600.0,12.803,12.807,12.7909,12.803,91600.0
2005-03-28 10:50:00,31.69,31.69,31.66,31.68,24000.0,12.803,12.803,12.7909,12.799,24000.0
2005-03-28 11:00:00,31.68,31.69,31.65,31.68,30600.0,12.799,12.803,12.7868,12.799,30600.0
2005-03-28 11:10:00,31.67,31.7,31.64,31.69,51300.0,12.7949,12.807,12.7828,12.803,51300.0
2005-03-28 11:20:00,31.69,31.7,31.67,31.7,22400.0,12.803,12.807,12.7949,12.807,22400.0
2005-03-28 11:30:00,31.7,31.72,31.66,31.67,17100.0,12.807,12.8151,12.7909,12.7949,17100.0
2005-03-28 11:40:00,31.66,31.67,31.63,31.64,23900.0,12.7909,12.7949,12.7788,12.7828,23900.0
2005-03-28 11:50:00,31.63,31.67,31.61,31.64,23400.0,12.7788,12.7949,12.7707,12.7828,23400.0
2005-03-28 12:00:00,31.65,31.65,31.58,31.59,25700.0,12.7868,12.7868,12.7586,12.7626,25700.0
2005-03-28 12:10:00,31.59,31.61,31.58,31.58,23200.0,12.7626,12.7707,12.7586,12.7586,23200.0
2005-03-28 12:20:00,31.58,31.62,31.58,31.6,241600.0,12.7586,12.7747,12.7586,12.7666,241600.0
2005-03-28 12:30:00,31.59,31.61,31.59,31.61,36100.0,12.7626,12.7707,12.7626,12.7707,36100.0
2005-03-28 12:40:00,31.61,31.64,31.59,31.62,48300.0,12.7707,12.7828,12.7626,12.7747,48300.0
2005-03-28 12:50:00,31.62,31.62,31.59,31.6,22400.0,12.7747,12.7747,12.7626,12.7666,22400.0
2005-03-28 13:00:00,31.6,31.64,31.59,31.6,34900.0,12.7666,12.7828,12.7626,12.7666,34900.0
2005-03-28 13:10:00,31.6,31.6,31.58,31.6,64300.0,12.7666,12.7666,12.7586,12.7666,64300.0
2005-03-28 13:20:00,31.6,31.61,31.59,31.61,22800.0,12.7666,12.7707,12.7626,12.7707,22800.0
2005-03-28 13:30:00,31.6,31.61,31.58,31.59,21200.0,12.7666,12.7707,12.7586,12.7626,21200.0
2005-03-28 13:40:00,31.59,31.63,31.59,31.61,25900.0,12.7626,12.7788,12.7626,12.7707,25900.0
2005-03-28 13:50:00,31.61,31.61,31.58,31.59,20900.0,12.7707,12.7707,12.7586,12.7626,20900.0
2005-03-28 14:00:00,31.59,31.59,31.57,31.59,12500.0,12.7626,12.7626,12.7545,12.7626,12500.0
2005-03-28 14:10:00,31.59,31.59,31.55,31.55,13400.0,12.7626,12.7626,12.7464,12.7464,13400.0
2005-03-28 14:20:00,31.55,31.6,31.55,31.6,57200.0,12.7464,12.7666,12.7464,12.7666,57200.0
2005-03-28 14:30:00,31.6,31.64,31.59,31.62,26000.0,12.7666,12.7828,12.7626,12.7747,26000.0
2005-03-28 14:40:00,31.62,31.66,31.6,31.61,32800.0,12.7747,12.7909,12.7666,12.7707,32800.0
2005-03-28 14:50:00,31.61,31.64,31.6,31.62,30000.0,12.7707,12.7828,12.7666,12.7747,30000.0
2005-03-28 15:00:00,31.61,31.61,31.55,31.56,32700.0,12.7707,12.7707,12.7464,12.7505,32700.0
2005-03-28 15:10:00,31.56,31.56,31.52,31.52,39900.0,12.7505,12.7505,12.7343,12.7343,39900.0
2005-03-28 15:20:00,31.53,31.53,31.47,31.48,84300.0,12.7384,12.7384,12.7141,12.7182,84300.0
2005-03-28 15:30:00,31.48,31.5,31.47,31.5,91600.0,12.7182,12.7262,12.7141,12.7262,91600.0
2005-03-28 15:40:00,31.51,31.51,31.46,31.47,148900.0,12.7303,12.7303,12.7101,12.7141,148900.0
2005-03-28 15:50:00,31.47,31.5,31.44,31.47,81000.0,12.7141,12.7262,12.702,12.7141,81000.0
2005-03-29 09:30:00,31.27,31.31,31.16,31.28,90800.0,12.6333,12.6495,12.5889,12.6374,90800.0
2005-03-29 09:40:00,31.28,31.32,31.24,31.3,68200.0,12.6374,12.6535,12.6212,12.6454,68200.0
2005-03-29 09:50:00,31.3,31.45,31.28,31.33,76800.0,12.6454,12.706,12.6374,12.6576,76800.0
2005-03-29 10:00:00,31.32,31.36,31.23,31.32,71600.0,12.6535,12.6697,12.6172,12.6535,71600.0
2005-03-29 10:10:00,31.32,31.36,31.29,31.34,83900.0,12.6535,12.6697,12.6414,12.6616,83900.0
2005-03-29 10:20:00,31.34,31.39,31.34,31.35,63300.0,12.6616,12.6818,12.6616,12.6656,63300.0
2005-03-29 10:30:00,31.36,31.46,31.34,31.44,51800.0,12.6697,12.7101,12.6616,12.702,51800.0
2005-03-29 10:40:00,31.44,31.45,31.42,31.45,21700.0,12.702,12.706,12.6939,12.706,21700.0
2005-03-29 10:50:00,31.45,31.49,31.44,31.46,24100.0,12.706,12.7222,12.702,12.7101,24100.0
2005-03-29 11:00:00,31.46,31.49,31.46,31.46,20900.0,12.7101,12.7222,12.7101,12.7101,20900.0
2005-03-29 11:10:00,31.46,31.47,31.41,31.46,36600.0,12.7101,12.7141,12.6899,12.7101,36600.0
2005-03-29 11:20:00,31.46,31.48,31.44,31.45,22600.0,12.7101,12.7182,12.702,12.706,22600.0
2005-03-29 11:30:00,31.46,31.5,31.45,31.5,23800.0,12.7101,12.7262,12.706,12.7262,23800.0
2005-03-29 11:40:00,31.5,31.54,31.48,31.49,41300.0,12.7262,12.7424,12.7182,12.7222,41300.0
2005-03-29 11:50:00,31.48,31.48,31.43,31.45,50400.0,12.7182,12.7182,12.698,12.706,50400.0
2005-03-29 12:00:00,31.46,31.49,31.42,31.44,38900.0,12.7101,12.7222,12.6939,12.702,38900.0
2005-03-29 12:10:00,31.44,31.44,31.41,31.41,21100.0,12.702,12.702,12.6899,12.6899,21100.0
2005-03-29 12:20:00,31.41,31.42,31.41,31.41,19500.0,12.6899,12.6939,12.6899,12.6899,19500.0
2005-03-29 12:30:00,31.41,31.43,31.41,31.43,14500.0,12.6899,12.698,12.6899,12.698,14500.0
2005-03-29 12:40:00,31.42,31.43,31.42,31.42,16300.0,12.6939,12.698,12.6939,12.6939,16300.0
2005-03-29 12:50:00,31.42,31.43,31.4,31.42,20700.0,12.6939,12.698,12.6858,12.6939,20700.0
2005-03-29 13:00:00,31.43,31.44,31.38,31.38,19900.0,12.698,12.702,12.6778,12.6778,19900.0
2005-03-29 13:10:00,31.39,31.39,31.31,31.34,34200.0,12.6818,12.6818,12.6495,12.6616,34200.0
2005-03-29 13:20:00,31.35,31.35,31.28,31.35,29300.0,12.6656,12.6656,12.6374,12.6656,29300.0
2005-03-29 13:30:00,31.34,31.34,31.29,31.3,26300.0,12.6616,12.6616,12.6414,12.6454,26300.0
2005-03-29 13:40:00,31.31,31.31,31.27,31.3,20700.0,12.6495,12.6495,12.6333,12.6454,20700.0
2005-03-29 13:50:00,31.29,31.34,31.26,31.31,25700.0,12.6414,12.6616,12.6293,12.6495,25700.0
2005-03-29 14:00:00,31.3,31.31,31.25,31.26,33500.0,12.6454,12.6495,12.6252,12.6293,33500.0
2005-03-29 14:10:00,31.25,31.25,31.15,31.18,35300.0,12.6252,12.6252,12.5848,12.597,35300.0
2005-03-29 14:20:00,31.17,31.24,31.14,31.24,48900.0,12.5929,12.6212,12.5808,12.6212,48900.0
2005-03-29 14:30:00,31.24,31.25,31.18,31.22,72600.0,12.6212,12.6252,12.597,12.6131,72600.0
2005-03-29 14:40:00,31.21,31.29,31.19,31.28,47200.0,12.6091,12.6414,12.601,12.6374,47200.0
2005-03-29 14:50:00,31.29,31.33,31.28,31.31,40500.0,12.6414,12.6576,12.6374,12.6495,40500.0
2005-03-29 15:00:00,31.3,31.31,31.21,31.21,40400.0,12.6454,12.6495,12.6091,12.6091,40400.0
2005-03-29 15:10:00,31.22,31.23,31.19,31.21,58100.0,12.6131,12.6172,12.601,12.6091,58100.0
2005-03-29 15:20:00,31.2,31.28,31.2,31.28,53700.0,12.605,12.6374,12.605,12.6374,53700.0
2005-03-29 15:30:00,31.28,31.29,31.24,31.24,67300.0,12.6374,12.6414,12.6212,12.6212,67300.0
2005-03-29 15:40:00,31.24,31.26,31.23,31.26,48400.0,12.6212,12.6293,12.6172,12.6293,48400.0
2005-03-29 15:50:00,31.26,31.4,31.17,31.25,107000.0,12.6293,12.6858,12.5929,12.6252,107000.0
2005-03-30 09:30:00,31.24,31.86,31.24,31.81,130000.0,12.6212,12.8717,12.6212,12.8515,130000.0
2005-03-30 09:40:00,31.8,31.83,31.54,31.55,99300.0,12.8474,12.8596,12.7424,12.7464,99300.0
2005-03-30 09:50:00,31.55,31.66,31.53,31.61,69300.0,12.7464,12.7909,12.7384,12.7707,69300.0
2005-03-30 10:00:00,31.6,31.7,31.56,31.65,69400.0,12.7666,12.807,12.7505,12.7868,69400.0
2005-03-30 10:10:00,31.66,31.66,31.52,31.61,104500.0,12.7909,12.7909,12.7343,12.7707,104500.0
2005-03-30 10:20:00,31.62,31.63,31.55,31.56,63700.0,12.7747,12.7788,12.7464,12.7505,63700.0
2005-03-30 10:30:00,31.57,31.68,31.57,31.66,52000.0,12.7545,12.799,12.7545,12.7909,52000.0
2005-03-30 10:40:00,31.66,31.67,31.61,31.62,39600.0,12.7909,12.7949,12.7707,12.7747,39600.0
2005-03-30 10:50:00,31.63,31.64,31.62,31.63,37500.0,12.7788,12.7828,12.7747,12.7788,37500.0
2005-03-30 11:00:00,31.63,31.63,31.57,31.57,49700.0,12.7788,12.7788,12.7545,12.7545,49700.0
2005-03-30 11:10:00,31.57,31.63,31.57,31.63,51800.0,12.7545,12.7788,12.7545,12.7788,51800.0
2005-03-30 11:20:00,31.63,31.63,31.57,31.58,35600.0,12.7788,12.7788,12.7545,12.7586,35600.0
2005-03-30 11:30:00,31.58,31.6,31.54,31.55,21400.0,12.7586,12.7666,12.7424,12.7464,21400.0
2005-03-30 11:40:00,31.55,31.63,31.52,31.53,31400.0,12.7464,12.7788,12.7343,12.7384,31400.0
2005-03-30 11:50:00,31.54,31.56,31.49,31.5,43300.0,12.7424,12.7505,12.7222,12.7262,43300.0
2005-03-30 12:00:00,31.51,31.51,31.47,31.48,32000.0,12.7303,12.7303,12.7141,12.7182,32000.0
2005-03-30 12:10:00,31.46,31.47,31.45,31.46,17600.0,12.7101,12.7141,12.706,12.7101,17600.0
2005-03-30 12:20:00,31.45,31.46,31.44,31.45,34400.0,12.706,12.7101,12.702,12.706,34400.0
2005-03-30 12:30:00,31.45,31.45,31.42,31.44,24200.0,12.706,12.706,12.6939,12.702,24200.0
2005-03-30 12:40:00,31.43,31.46,31.41,31.43,48100.0,12.698,12.7101,12.6899,12.698,48100.0
2005-03-30 12:50:00,31.43,31.48,31.43,31.47,17600.0,12.698,12.7182,12.698,12.7141,17600.0
2005-03-30 13:00:00,31.46,31.48,31.45,31.47,17100.0,12.7101,12.7182,12.706,12.7141,17100.0
2005-03-30 13:10:00,31.46,31.51,31.46,31.49,15500.0,12.7101,12.7303,12.7101,12.7222,15500.0
2005-03-30 13:20:00,31.49,31.5,31.47,31.49,13700.0,12.7222,12.7262,12.7141,12.7222,13700.0
2005-03-30 13:30:00,31.49,31.52,31.48,31.49,19900.0,12.7222,12.7343,12.7182,12.7222,19900.0
2005-03-30 13:40:00,31.49,31.49,31.43,31.45,24500.0,12.7222,12.7222,12.698,12.706,24500.0
2005-03-30 13:50:00,31.44,31.5,31.42,31.48,27600.0,12.702,12.7262,12.6939,12.7182,27600.0
2005-03-30 14:00:00,31.49,31.52,31.45,31.45,31500.0,12.7222,12.7343,12.706,12.706,31500.0
2005-03-30 14:10:00,31.45,31.45,31.41,31.42,20400.0,12.706,12.706,12.6899,12.6939,20400.0
2005-03-30 14:20:00,31.42,31.43,31.38,31.38,23000.0,12.6939,12.698,12.6778,12.6778,23000.0
2005-03-30 14:30:00,31.38,31.46,31.38,31.43,21600.0,12.6778,12.7101,12.6778,12.698,21600.0
2005-03-30 14:40:00,31.42,31.42,31.38,31.41,30200.0,12.6939,12.6939,12.6778,12.6899,30200.0
2005-03-30 14:50:00,31.42,31.49,31.42,31.46,29500.0,12.6939,12.7222,12.6939,12.7101,29500.0
2005-03-30 15:00:00,31.46,31.5,31.46,31.47,37200.0,12.7101,12.7262,12.7101,12.7141,37200.0
2005-03-30 15:10:00,31.48,31.52,31.45,31.5,20000.0,12.7182,12.7343,12.706,12.7262,20000.0
2005-03-30 15:20:00,31.5,31.5,31.47,31.48,24200.0,12.7262,12.7262,12.7141,12.7182,24200.0
2005-03-30 15:30:00,31.48,31.54,31.48,31.54,27500.0,12.7182,12.7424,12.7182,12.7424,27500.0
2005-03-30 15:40:00,31.54,31.55,31.52,31.54,35900.0,12.7424,12.7464,12.7343,12.7424,35900.0
2005-03-30 15:50:00,31.54,31.61,31.54,31.59,64600.0,12.7424,12.7707,12.7424,12.7626,64600.0
2005-03-31 09:30:00,31.75,31.84,31.6,31.81,96200.0,12.8272,12.8636,12.7666,12.8515,96200.0
2005-03-31 09:40:00,31.8,31.89,31.79,31.86,70000.0,12.8474,12.8838,12.8434,12.8717,70000.0
2005-03-31 09:50:00,31.87,31.92,31.82,31.87,96100.0,12.8757,12.8959,12.8555,12.8757,96100.0
2005-03-31 10:00:00,31.87,31.88,31.73,31.73,67200.0,12.8757,12.8798,12.8192,12.8192,67200.0
2005-03-31 10:10:00,31.73,31.74,31.66,31.68,65200.0,12.8192,12.8232,12.7909,12.799,65200.0
2005-03-31 10:20:00,31.69,31.76,31.64,31.68,72100.0,12.803,12.8313,12.7828,12.799,72100.0
2005-03-31 10:30:00,31.69,31.77,31.67,31.73,69200.0,12.803,12.8353,12.7949,12.8192,69200.0
2005-03-31 10:40:00,31.73,31.78,31.7,31.73,67200.0,12.8192,12.8394,12.807,12.8192,67200.0
2005-03-31 10:50:00,31.73,31.77,31.7,31.76,60900.0,12.8192,12.8353,12.807,12.8313,60900.0
2005-03-31 11:00:00,31.77,31.85,31.76,31.8,36700.0,12.8353,12.8676,12.8313,12.8474,36700.0
2005-03-31 11:10:00,31.8,31.84,31.77,31.81,53200.0,12.8474,12.8636,12.8353,12.8515,53200.0
2005-03-31 11:20:00,31.82,31.84,31.8,31.8,22700.0,12.8555,12.8636,12.8474,12.8474,22700.0
2005-03-31 11:30:00,31.8,31.85,31.79,31.84,22100.0,12.8474,12.8676,12.8434,12.8636,22100.0
2005-03-31 11:40:00,31.83,31.86,31.8,31.83,54900.0,12.8596,12.8717,12.8474,12.8596,54900.0
2005-03-31 11:50:00,31.84,31.89,31.81,31.89,24200.0,12.8636,12.8838,12.8515,12.8838,24200.0
2005-03-31 12:00:00,31.89,31.9,31.83,31.84,21500.0,12.8838,12.8878,12.8596,12.8636,21500.0
2005-03-31 12:10:00,31.85,31.85,31.71,31.72,33900.0,12.8676,12.8676,12.8111,12.8151,33900.0
2005-03-31 12:20:00,31.72,31.78,31.72,31.76,31300.0,12.8151,12.8394,12.8151,12.8313,31300.0
2005-03-31 12:30:00,31.76,31.79,31.75,31.77,10400.0,12.8313,12.8434,12.8272,12.8353,10400.0
2005-03-31 12:40:00,31.77,31.77,31.72,31.75,17400.0,12.8353,12.8353,12.8151,12.8272,17400.0
2005-03-31 12:50:00,31.74,31.81,31.72,31.75,30300.0,12.8232,12.8515,12.8151,12.8272,30300.0
2005-03-31 13:00:00,31.75,31.76,31.72,31.74,17800.0,12.8272,12.8313,12.8151,12.8232,17800.0
2005-03-31 13:10:00,31.73,31.75,31.73,31.74,7600.0,12.8192,12.8272,12.8192,12.8232,7600.0
2005-03-31 13:20:00,31.74,31.75,31.73,31.74,15300.0,12.8232,12.8272,12.8192,12.8232,15300.0
2005-03-31 13:30:00,31.75,31.76,31.72,31.73,30400.0,12.8272,12.8313,12.8151,12.8192,30400.0
2005-03-31 13:40:00,31.73,31.76,31.71,31.71,43000.0,12.8192,12.8313,12.8111,12.8111,43000.0
2005-03-31 13:50:00,31.71,31.72,31.71,31.72,14000.0,12.8111,12.8151,12.8111,12.8151,14000.0
2005-03-31 14:00:00,31.72,31.73,31.7,31.72,44800.0,12.8151,12.8192,12.807,12.8151,44800.0
2005-03-31 14:10:00,31.72,31.76,31.71,31.74,49600.0,12.8151,12.8313,12.8111,12.8232,49600.0
2005-03-31 14:20:00,31.74,31.77,31.74,31.77,55000.0,12.8232,12.8353,12.8232,12.8353,55000.0
2005-03-31 14:30:00,31.77,31.79,31.76,31.77,28500.0,12.8353,12.8434,12.8313,12.8353,28500.0
2005-03-31 14:40:00,31.77,31.83,31.77,31.81,36800.0,12.8353,12.8596,12.8353,12.8515,36800.0
2005-03-31 14:50:00,31.82,31.83,31.76,31.82,29500.0,12.8555,12.8596,12.8313,12.8555,29500.0
2005-03-31 15:00:00,31.81,31.84,31.77,31.8,44600.0,12.8515,12.8636,12.8353,12.8474,44600.0
2005-03-31 15:10:00,31.8,31.88,31.79,31.87,66000.0,12.8474,12.8798,12.8434,12.8757,66000.0
2005-03-31 15:20:00,31.87,31.94,31.87,31.91,83200.0,12.8757,12.904,12.8757,12.8919,83200.0
2005-03-31 15:30:00,31.91,31.98,31.91,31.94,67500.0,12.8919,12.9202,12.8919,12.904,67500.0
2005-03-31 15:40:00,31.93,31.99,31.93,31.99,81200.0,12.9,12.9242,12.9,12.9242,81200.0
2005-03-31 15:50:00,31.98,31.99,31.82,31.82,191800.0,12.9202,12.9242,12.8555,12.8555,191800.0
2005-04-01 09:30:00,32.03,32.09,32.0,32.0,154300.0,12.9404,12.9646,12.9282,12.9282,154300.0
2005-04-01 09:40:00,32.02,32.15,31.92,32.12,86100.0,12.9363,12.9888,12.8959,12.9767,86100.0
2005-04-01 09:50:00,32.12,32.15,31.98,32.07,73000.0,12.9767,12.9888,12.9202,12.9565,73000.0
2005-04-01 10:00:00,32.07,32.21,32.05,32.17,139900.0,12.9565,13.0131,12.9484,12.9969,139900.0
2005-04-01 10:10:00,32.17,32.2,32.13,32.19,61600.0,12.9969,13.009,12.9808,13.005,61600.0
2005-04-01 10:20:00,32.18,32.19,32.04,32.05,66500.0,13.001,13.005,12.9444,12.9484,66500.0
2005-04-01 10:30:00,32.05,32.13,32.04,32.12,55300.0,12.9484,12.9808,12.9444,12.9767,55300.0
2005-04-01 10:40:00,32.12,32.12,32.07,32.11,220400.0,12.9767,12.9767,12.9565,12.9727,220400.0
2005-04-01 10:50:00,32.12,32.12,32.0,32.01,108300.0,12.9767,12.9767,12.9282,12.9323,108300.0
2005-04-01 11:00:00,32.01,32.04,32.0,32.04,75600.0,12.9323,12.9444,12.9282,12.9444,75600.0
2005-04-01 11:10:00,32.1,32.12,32.06,32.1,109000.0,12.9686,12.9767,12.9525,12.9686,109000.0
2005-04-01 11:20:00,32.11,32.11,32.06,32.11,28700.0,12.9727,12.9727,12.9525,12.9727,28700.0
2005-04-01 11:30:00,32.12,32.13,32.09,32.11,48800.0,12.9767,12.9808,12.9646,12.9727,48800.0
2005-04-01 11:40:00,32.11,32.11,32.07,32.09,30800.0,12.9727,12.9727,12.9565,12.9646,30800.0
2005-04-01 11:50:00,32.09,32.12,32.08,32.1,27700.0,12.9646,12.9767,12.9606,12.9686,27700.0
2005-04-01 12:00:00,32.09,32.1,32.04,32.04,25900.0,12.9646,12.9686,12.9444,12.9444,25900.0
2005-04-01 12:10:00,32.03,32.06,31.96,31.96,123900.0,12.9404,12.9525,12.9121,12.9121,123900.0
2005-04-01 12:20:00,31.96,31.99,31.91,31.94,89000.0,12.9121,12.9242,12.8919,12.904,89000.0
2005-04-01 12:30:00,31.94,31.94,31.91,31.92,35000.0,12.904,12.904,12.8919,12.8959,35000.0
2005-04-01 12:40:00,31.92,31.93,31.9,31.91,25900.0,12.8959,12.9,12.8878,12.8919,25900.0
2005-04-01 12:50:00,31.91,31.91,31.86,31.86,35500.0,12.8919,12.8919,12.8717,12.8717,35500.0
2005-04-01 13:00:00,31.86,31.87,31.83,31.84,37100.0,12.8717,12.8757,12.8596,12.8636,37100.0
2005-04-01 13:10:00,31.83,31.84,31.81,31.82,39700.0,12.8596,12.8636,12.8515,12.8555,39700.0
2005-04-01 13:20:00,31.82,31.83,31.73,31.76,51300.0,12.8555,12.8596,12.8192,12.8313,51300.0
2005-04-01 13:30:00,31.75,31.75,31.62,31.69,56700.0,12.8272,12.8272,12.7747,12.803,56700.0
2005-04-01 13:40:00,31.68,31.8,31.67,31.78,48700.0,12.799,12.8474,12.7949,12.8394,48700.0
2005-04-01 13:50:00,31.77,31.81,31.71,31.77,50600.0,12.8353,12.8515,12.8111,12.8353,50600.0
2005-04-01 14:00:00,31.77,31.77,31.7,31.73,53800.0,12.8353,12.8353,12.807,12.8192,53800.0
2005-04-01 14:10:00,31.72,31.78,31.72,31.75,29800.0,12.8151,12.8394,12.8151,12.8272,29800.0
2005-04-01 14:20:00,31.75,31.75,31.7,31.71,41400.0,12.8272,12.8272,12.807,12.8111,41400.0
2005-04-01 14:30:00,31.7,31.78,31.7,31.77,64000.0,12.807,12.8394,12.807,12.8353,64000.0
2005-04-01 14:40:00,31.77,31.84,31.75,31.82,89700.0,12.8353,12.8636,12.8272,12.8555,89700.0
2005-04-01 14:50:00,31.82,31.85,31.79,31.8,85200.0,12.8555,12.8676,12.8434,12.8474,85200.0
2005-04-01 15:00:00,31.81,31.9,31.8,31.9,46600.0,12.8515,12.8878,12.8474,12.8878,46600.0
2005-04-01 15:10:00,31.9,32.0,31.9,31.92,143500.0,12.8878,12.9282,12.8878,12.8959,143500.0
2005-04-01 15:20:00,31.92,31.93,31.88,31.92,54600.0,12.8959,12.9,12.8798,12.8959,54600.0
2005-04-01 15:30:00,31.92,31.97,31.89,31.89,60800.0,12.8959,12.9161,12.8838,12.8838,60800.0
2005-04-01 15:40:00,31.9,32.03,31.89,32.0,65200.0,12.8878,12.9404,12.8838,12.9282,65200.0
2005-04-01 15:50:00,32.0,32.04,31.96,31.96,167900.0,12.9282,12.9444,12.9121,12.9121,167900.0
2005-04-04 09:30:00,31.87,31.88,31.63,31.7,103400.0,12.8757,12.8798,12.7788,12.807,103400.0
2005-04-04 09:40:00,31.71,31.83,31.68,31.8,77800.0,12.8111,12.8596,12.799,12.8474,77800.0
2005-04-04 09:50:00,31.79,31.8,31.7,31.8,71000.0,12.8434,12.8474,12.807,12.8474,71000.0
2005-04-04 10:00:00,31.8,31.83,31.72,31.76,94400.0,12.8474,12.8596,12.8151,12.8313,94400.0
2005-04-04 10:10:00,31.76,31.8,31.74,31.77,52600.0,12.8313,12.8474,12.8232,12.8353,52600.0
2005-04-04 10:20:00,31.77,31.8,31.73,31.78,50800.0,12.8353,12.8474,12.8192,12.8394,50800.0
2005-04-04 10:30:00,31.78,31.9,31.75,31.89,58400.0,12.8394,12.8878,12.8272,12.8838,58400.0
2005-04-04 10:40:00,31.89,31.9,31.83,31.89,41200.0,12.8838,12.8878,12.8596,12.8838,41200.0
2005-04-04 10:50:00,31.89,31.98,31.88,31.96,58300.0,12.8838,12.9202,12.8798,12.9121,58300.0
2005-04-04 11:00:00,31.96,32.01,31.93,31.94,46400.0,12.9121,12.9323,12.9,12.904,46400.0
2005-04-04 11:10:00,31.93,31.93,31.85,31.87,43300.0,12.9,12.9,12.8676,12.8757,43300.0
2005-04-04 11:20:00,31.87,31.94,31.87,31.88,35300.0,12.8757,12.904,12.8757,12.8798,35300.0
2005-04-04 11:30:00,31.89,31.9,31.84,31.86,36900.0,12.8838,12.8878,12.8636,12.8717,36900.0
2005-04-04 11:40:00,31.86,31.88,31.83,31.83,38200.0,12.8717,12.8798,12.8596,12.8596,38200.0
2005-04-04 11:50:00,31.83,31.87,31.83,31.83,36900.0,12.8596,12.8757,12.8596,12.8596,36900.0
2005-04-04 12:00:00,31.83,31.84,31.81,31.81,32900.0,12.8596,12.8636,12.8515,12.8515,32900.0
2005-04-04 12:10:00,31.81,31.81,31.75,31.75,37700.0,12.8515,12.8515,12.8272,12.8272,37700.0
2005-04-04 12:20:00,31.75,31.76,31.75,31.76,19100.0,12.8272,12.8313,12.8272,12.8313,19100.0
2005-04-04 12:30:00,31.76,31.8,31.75,31.79,23000.0,12.8313,12.8474,12.8272,12.8434,23000.0
2005-04-04 12:40:00,31.79,31.79,31.75,31.76,27800.0,12.8434,12.8434,12.8272,12.8313,27800.0
2005-04-04 12:50:00,31.75,31.76,31.71,31.72,31000.0,12.8272,12.8313,12.8111,12.8151,31000.0
2005-04-04 13:00:00,31.71,31.72,31.67,31.67,27600.0,12.8111,12.8151,12.7949,12.7949,27600.0
2005-04-04 13:10:00,31.67,31.67,31.6,31.61,27700.0,12.7949,12.7949,12.7666,12.7707,27700.0
2005-04-04 13:20:00,31.61,31.62,31.6,31.61,26600.0,12.7707,12.7747,12.7666,12.7707,26600.0
2005-04-04 13:30:00,31.61,31.7,31.61,31.63,63900.0,12.7707,12.807,12.7707,12.7788,63900.0
2005-04-04 13:40:00,31.63,31.68,31.63,31.68,49900.0,12.7788,12.799,12.7788,12.799,49900.0
2005-04-04 13:50:00,31.68,31.78,31.67,31.78,58000.0,12.799,12.8394,12.7949,12.8394,58000.0
2005-04-04 14:00:00,31.78,31.83,31.77,31.82,47800.0,12.8394,12.8596,12.8353,12.8555,47800.0
2005-04-04 14:10:00,31.83,31.84,31.77,31.77,48800.0,12.8596,12.8636,12.8353,12.8353,48800.0
2005-04-04 14:20:00,31.78,31.81,31.76,31.81,32600.0,12.8394,12.8515,12.8313,12.8515,32600.0
2005-04-04 14:30:00,31.8,31.82,31.75,31.78,35500.0,12.8474,12.8555,12.8272,12.8394,35500.0
2005-04-04 14:40:00,31.78,31.78,31.75,31.76,23100.0,12.8394,12.8394,12.8272,12.8313,23100.0
2005-04-04 14:50:00,31.76,31.81,31.74,31.76,34600.0,12.8313,12.8515,12.8232,12.8313,34600.0
2005-04-04 15:00:00,31.76,31.76,31.72,31.76,61800.0,12.8313,12.8313,12.8151,12.8313,61800.0
2005-04-04 15:10:00,31.77,31.79,31.75,31.78,42900.0,12.8353,12.8434,12.8272,12.8394,42900.0
2005-04-04 15:20:00,31.78,31.85,31.75,31.84,58100.0,12.8394,12.8676,12.8272,12.8636,58100.0
2005-04-04 15:30:00,31.84,31.91,31.82,31.89,97300.0,12.8636,12.8919,12.8555,12.8838,97300.0
2005-04-04 15:40:00,31.89,31.93,31.89,31.92,86200.0,12.8838,12.9,12.8838,12.8959,86200.0
2005-04-04 15:50:00,31.93,31.95,31.92,31.94,106100.0,12.9,12.908,12.8959,12.904,106100.0
2005-04-05 09:30:00,31.94,32.1,31.93,32.09,40300.0,12.904,12.9686,12.9,12.9646,40300.0
2005-04-05 09:40:00,32.09,32.1,31.96,32.04,37100.0,12.9646,12.9686,12.9121,12.9444,37100.0
2005-04-05 09:50:00,32.04,32.13,32.03,32.06,31600.0,12.9444,12.9808,12.9404,12.9525,31600.0
2005-04-05 10:00:00,32.12,32.13,32.03,32.11,23800.0,12.9767,12.9808,12.9404,12.9727,23800.0
2005-04-05 10:10:00,32.11,32.13,32.05,32.06,31900.0,12.9727,12.9808,12.9484,12.9525,31900.0
2005-04-05 10:20:00,32.08,32.09,32.05,32.06,24000.0,12.9606,12.9646,12.9484,12.9525,24000.0
2005-04-05 10:30:00,32.06,32.12,32.06,32.09,17600.0,12.9525,12.9767,12.9525,12.9646,17600.0
2005-04-05 10:40:00,32.09,32.1,32.0,32.03,24100.0,12.9646,12.9686,12.9282,12.9404,24100.0
2005-04-05 10:50:00,32.05,32.1,32.02,32.08,33000.0,12.9484,12.9686,12.9363,12.9606,33000.0
2005-04-05 11:00:00,32.08,32.08,32.0,32.06,34900.0,12.9606,12.9606,12.9282,12.9525,34900.0
2005-04-05 11:10:00,32.05,32.06,32.01,32.04,16000.0,12.9484,12.9525,12.9323,12.9444,16000.0
2005-04-05 11:20:00,32.03,32.06,32.03,32.05,24400.0,12.9404,12.9525,12.9404,12.9484,24400.0
2005-04-05 11:30:00,32.05,32.06,32.02,32.04,41800.0,12.9484,12.9525,12.9363,12.9444,41800.0
2005-04-05 11:40:00,32.03,32.05,32.02,32.03,22900.0,12.9404,12.9484,12.9363,12.9404,22900.0
2005-04-05 11:50:00,32.04,32.04,31.97,31.98,24400.0,12.9444,12.9444,12.9161,12.9202,24400.0
2005-04-05 12:00:00,31.98,32.01,31.96,32.01,23900.0,12.9202,12.9323,12.9121,12.9323,23900.0
2005-04-05 12:10:00,32.01,32.02,31.98,32.0,18600.0,12.9323,12.9363,12.9202,12.9282,18600.0
2005-04-05 12:20:00,32.0,32.03,31.99,32.02,16100.0,12.9282,12.9404,12.9242,12.9363,16100.0
2005-04-05 12:30:00,32.02,32.06,32.0,32.02,18400.0,12.9363,12.9525,12.9282,12.9363,18400.0
2005-04-05 12:40:00,32.03,32.06,31.99,32.05,35900.0,12.9404,12.9525,12.9242,12.9484,35900.0
2005-04-05 12:50:00,32.03,32.05,32.01,32.03,15100.0,12.9404,12.9484,12.9323,12.9404,15100.0
2005-04-05 13:00:00,32.04,32.05,32.01,32.01,16500.0,12.9444,12.9484,12.9323,12.9323,16500.0
2005-04-05 13:10:00,32.01,32.03,32.0,32.03,18000.0,12.9323,12.9404,12.9282,12.9404,18000.0
2005-04-05 13:20:00,32.03,32.03,31.98,31.98,24600.0,12.9404,12.9404,12.9202,12.9202,24600.0
2005-04-05 13:30:00,31.98,31.99,31.97,31.99,21800.0,12.9202,12.9242,12.9161,12.9242,21800.0
2005-04-05 13:40:00,31.98,32.02,31.98,32.01,19900.0,12.9202,12.9363,12.9202,12.9323,19900.0
2005-04-05 13:50:00,32.03,32.06,31.98,32.02,29000.0,12.9404,12.9525,12.9202,12.9363,29000.0
2005-04-05 14:00:00,32.02,32.05,31.99,31.99,19800.0,12.9363,12.9484,12.9242,12.9242,19800.0
2005-04-05 14:10:00,31.99,32.0,31.86,31.93,60100.0,12.9242,12.9282,12.8717,12.9,60100.0
2005-04-05 14:20:00,31.95,32.0,31.92,31.99,27900.0,12.908,12.9282,12.8959,12.9242,27900.0
2005-04-05 14:30:00,31.98,32.01,31.95,31.99,23200.0,12.9202,12.9323,12.908,12.9242,23200.0
2005-04-05 14:40:00,31.99,32.05,31.98,32.04,37500.0,12.9242,12.9484,12.9202,12.9444,37500.0
2005-04-05 14:50:00,32.05,32.08,32.0,32.02,21000.0,12.9484,12.9606,12.9282,12.9363,21000.0
2005-04-05 15:00:00,32.01,32.04,32.01,32.02,28400.0,12.9323,12.9444,12.9323,12.9363,28400.0
2005-04-05 15:10:00,32.02,32.06,32.02,32.03,69400.0,12.9363,12.9525,12.9363,12.9404,69400.0
2005-04-05 15:20:00,32.04,32.08,32.03,32.07,32400.0,12.9444,12.9606,12.9404,12.9565,32400.0
2005-04-05 15:30:00,32.08,32.12,32.07,32.12,45300.0,12.9606,12.9767,12.9565,12.9767,45300.0
2005-04-05 15:40:00,32.12,32.14,32.1,32.13,47900.0,12.9767,12.9848,12.9686,12.9808,47900.0
2005-04-05 15:50:00,32.13,32.14,32.09,32.11,50900.0,12.9808,12.9848,12.9646,12.9727,50900.0
2005-04-06 09:30:00,32.19,32.2,32.13,32.19,83500.0,13.005,13.009,12.9808,13.005,83500.0
2005-04-06 09:40:00,32.19,32.21,32.16,32.2,59100.0,13.005,13.0131,12.9929,13.009,59100.0
2005-04-06 09:50:00,32.21,32.24,32.14,32.19,50900.0,13.0131,13.0252,12.9848,13.005,50900.0
2005-04-06 10:00:00,32.18,32.23,32.15,32.22,54700.0,13.001,13.0212,12.9888,13.0171,54700.0
2005-04-06 10:10:00,32.22,32.3,32.21,32.28,82500.0,13.0171,13.0494,13.0131,13.0414,82500.0
2005-04-06 10:20:00,32.28,32.29,32.21,32.22,36600.0,13.0414,13.0454,13.0131,13.0171,36600.0
2005-04-06 10:30:00,32.22,32.29,32.17,32.19,35800.0,13.0171,13.0454,12.9969,13.005,35800.0
2005-04-06 10:40:00,32.18,32.3,32.18,32.24,56900.0,13.001,13.0494,13.001,13.0252,56900.0
2005-04-06 10:50:00,32.23,32.3,32.21,32.3,35500.0,13.0212,13.0494,13.0131,13.0494,35500.0
2005-04-06 11:00:00,32.29,32.3,32.25,32.27,37700.0,13.0454,13.0494,13.0292,13.0373,37700.0
2005-04-06 11:10:00,32.27,32.28,32.14,32.16,41900.0,13.0373,13.0414,12.9848,12.9929,41900.0
2005-04-06 11:20:00,32.15,32.3,32.15,32.26,40200.0,12.9888,13.0494,12.9888,13.0333,40200.0
2005-04-06 11:30:00,32.26,32.26,32.17,32.17,19300.0,13.0333,13.0333,12.9969,12.9969,19300.0
2005-04-06 11:40:00,32.16,32.17,32.11,32.13,26200.0,12.9929,12.9969,12.9727,12.9808,26200.0
2005-04-06 11:50:00,32.12,32.12,32.07,32.07,21900.0,12.9767,12.9767,12.9565,12.9565,21900.0
2005-04-06 12:00:00,32.07,32.1,32.05,32.09,25800.0,12.9565,12.9686,12.9484,12.9646,25800.0
2005-04-06 12:10:00,32.09,32.11,32.07,32.1,39700.0,12.9646,12.9727,12.9565,12.9686,39700.0
2005-04-06 12:20:00,32.08,32.14,32.06,32.13,24200.0,12.9606,12.9848,12.9525,12.9808,24200.0
2005-04-06 12:30:00,32.12,32.2,32.1,32.2,25300.0,12.9767,13.009,12.9686,13.009,25300.0
2005-04-06 12:40:00,32.19,32.2,32.17,32.17,11600.0,13.005,13.009,12.9969,12.9969,11600.0
2005-04-06 12:50:00,32.17,32.19,32.13,32.16,19600.0,12.9969,13.005,12.9808,12.9929,19600.0
2005-04-06 13:00:00,32.15,32.2,32.15,32.19,12200.0,12.9888,13.009,12.9888,13.005,12200.0
2005-04-06 13:10:00,32.18,32.23,32.18,32.19,29900.0,13.001,13.0212,13.001,13.005,29900.0
2005-04-06 13:20:00,32.18,32.2,32.18,32.18,13900.0,13.001,13.009,13.001,13.001,13900.0
2005-04-06 13:30:00,32.18,32.19,32.17,32.18,14000.0,13.001,13.005,12.9969,13.001,14000.0
2005-04-06 13:40:00,32.18,32.19,32.13,32.13,26100.0,13.001,13.005,12.9808,12.9808,26100.0
2005-04-06 13:50:00,32.13,32.13,32.04,32.12,33200.0,12.9808,12.9808,12.9444,12.9767,33200.0
2005-04-06 14:00:00,32.12,32.16,32.1,32.13,33900.0,12.9767,12.9929,12.9686,12.9808,33900.0
2005-04-06 14:10:00,32.12,32.15,32.1,32.13,19100.0,12.9767,12.9888,12.9686,12.9808,19100.0
2005-04-06 14:20:00,32.14,32.2,32.13,32.19,26700.0,12.9848,13.009,12.9808,13.005,26700.0
2005-04-06 14:30:00,32.19,32.23,32.15,32.18,31000.0,13.005,13.0212,12.9888,13.001,31000.0
2005-04-06 14:40:00,32.18,32.19,32.13,32.14,28800.0,13.001,13.005,12.9808,12.9848,28800.0
2005-04-06 14:50:00,32.14,32.18,32.1,32.12,31700.0,12.9848,13.001,12.9686,12.9767,31700.0
2005-04-06 15:00:00,32.11,32.13,32.1,32.13,36100.0,12.9727,12.9808,12.9686,12.9808,36100.0
2005-04-06 15:10:00,32.11,32.13,32.04,32.04,34000.0,12.9727,12.9808,12.9444,12.9444,34000.0
2005-04-06 15:20:00,32.05,32.05,32.0,32.04,38100.0,12.9484,12.9484,12.9282,12.9444,38100.0
2005-04-06 15:30:00,32.04,32.04,31.97,32.01,37800.0,12.9444,12.9444,12.9161,12.9323,37800.0
2005-04-06 15:40:00,32.0,32.04,31.99,32.03,45000.0,12.9282,12.9444,12.9242,12.9404,45000.0
2005-04-06 15:50:00,32.03,32.03,31.98,32.01,47800.0,12.9404,12.9404,12.9202,12.9323,47800.0
2005-04-07 09:30:00,32.09,32.16,31.95,32.16,60800.0,12.9646,12.9929,12.908,12.9929,60800.0
2005-04-07 09:40:00,32.16,32.18,32.04,32.11,32600.0,12.9929,13.001,12.9444,12.9727,32600.0
2005-04-07 09:50:00,32.11,32.22,32.11,32.21,25600.0,12.9727,13.0171,12.9727,13.0131,25600.0
2005-04-07 10:00:00,32.2,32.25,32.16,32.21,42000.0,13.009,13.0292,12.9929,13.0131,42000.0
2005-04-07 10:10:00,32.22,32.24,32.21,32.22,16800.0,13.0171,13.0252,13.0131,13.0171,16800.0
2005-04-07 10:20:00,32.21,32.21,32.13,32.14,30600.0,13.0131,13.0131,12.9808,12.9848,30600.0
2005-04-07 10:30:00,32.15,32.19,32.12,32.13,47600.0,12.9888,13.005,12.9767,12.9808,47600.0
2005-04-07 10:40:00,32.15,32.17,32.13,32.16,19200.0,12.9888,12.9969,12.9808,12.9929,19200.0
2005-04-07 10:50:00,32.16,32.17,32.16,32.16,17900.0,12.9929,12.9969,12.9929,12.9929,17900.0
2005-04-07 11:00:00,32.16,32.2,32.14,32.18,23700.0,12.9929,13.009,12.9848,13.001,23700.0
2005-04-07 11:10:00,32.18,32.2,32.17,32.18,8400.0,13.001,13.009,12.9969,13.001,8400.0
2005-04-07 11:20:00,32.16,32.18,32.14,32.14,12100.0,12.9929,13.001,12.9848,12.9848,12100.0
2005-04-07 11:30:00,32.15,32.17,32.14,32.17,20600.0,12.9888,12.9969,12.9848,12.9969,20600.0
2005-04-07 11:40:00,32.16,32.17,32.11,32.12,8900.0,12.9929,12.9969,12.9727,12.9767,8900.0
2005-04-07 11:50:00,32.13,32.16,32.09,32.11,23200.0,12.9808,12.9929,12.9646,12.9727,23200.0
2005-04-07 12:00:00,32.13,32.18,32.09,32.18,19500.0,12.9808,13.001,12.9646,13.001,19500.0
2005-04-07 12:10:00,32.19,32.19,32.13,32.14,17700.0,13.005,13.005,12.9808,12.9848,17700.0
2005-04-07 12:20:00,32.13,32.18,32.12,32.17,8100.0,12.9808,13.001,12.9767,12.9969,8100.0
2005-04-07 12:30:00,32.17,32.23,32.15,32.22,28800.0,12.9969,13.0212,12.9888,13.0171,28800.0
2005-04-07 12:40:00,32.23,32.25,32.21,32.21,33900.0,13.0212,13.0292,13.0131,13.0131,33900.0
2005-04-07 12:50:00,32.21,32.21,32.19,32.2,11400.0,13.0131,13.0131,13.005,13.009,11400.0
2005-04-07 13:00:00,32.2,32.2,32.1,32.1,20200.0,13.009,13.009,12.9686,12.9686,20200.0
2005-04-07 13:10:00,32.11,32.15,32.09,32.14,23200.0,12.9727,12.9888,12.9646,12.9848,23200.0
2005-04-07 13:20:00,32.15,32.17,32.11,32.13,25300.0,12.9888,12.9969,12.9727,12.9808,25300.0
2005-04-07 13:30:00,32.15,32.15,32.06,32.07,21900.0,12.9888,12.9888,12.9525,12.9565,21900.0
2005-04-07 13:40:00,32.07,32.11,32.04,32.09,23600.0,12.9565,12.9727,12.9444,12.9646,23600.0
2005-04-07 13:50:00,32.09,32.12,32.06,32.11,13800.0,12.9646,12.9767,12.9525,12.9727,13800.0
2005-04-07 14:00:00,32.13,32.19,32.11,32.18,19800.0,12.9808,13.005,12.9727,13.001,19800.0
2005-04-07 14:10:00,32.17,32.18,32.14,32.15,11500.0,12.9969,13.001,12.9848,12.9888,11500.0
2005-04-07 14:20:00,32.14,32.18,32.12,32.14,14200.0,12.9848,13.001,12.9767,12.9848,14200.0
2005-04-07 14:30:00,32.13,32.18,32.1,32.16,23400.0,12.9808,13.001,12.9686,12.9929,23400.0
2005-04-07 14:40:00,32.16,32.2,32.14,32.19,20000.0,12.9929,13.009,12.9848,13.005,20000.0
2005-04-07 14:50:00,32.18,32.2,32.15,32.17,24100.0,13.001,13.009,12.9888,12.9969,24100.0
2005-04-07 15:00:00,32.17,32.19,32.14,32.14,31700.0,12.9969,13.005,12.9848,12.9848,31700.0
2005-04-07 15:10:00,32.15,32.18,32.14,32.16,24900.0,12.9888,13.001,12.9848,12.9929,24900.0
2005-04-07 15:20:00,32.16,32.17,32.13,32.16,37200.0,12.9929,12.9969,12.9808,12.9929,37200.0
2005-04-07 15:30:00,32.16,32.17,32.14,32.14,37800.0,12.9929,12.9969,12.9848,12.9848,37800.0
2005-04-07 15:40:00,32.15,32.16,32.12,32.12,37200.0,12.9888,12.9929,12.9767,12.9767,37200.0
2005-04-07 15:50:00,32.13,32.19,32.12,32.18,64100.0,12.9808,13.005,12.9767,13.001,64100.0
2005-04-08 09:30:00,32.14,32.3,32.14,32.18,53500.0,12.9848,13.0494,12.9848,13.001,53500.0
2005-04-08 09:40:00,32.17,32.24,32.13,32.15,25500.0,12.9969,13.0252,12.9808,12.9888,25500.0
2005-04-08 09:50:00,32.15,32.25,32.14,32.18,17800.0,12.9888,13.0292,12.9848,13.001,17800.0
2005-04-08 10:00:00,32.18,32.24,32.15,32.17,23100.0,13.001,13.0252,12.9888,12.9969,23100.0
2005-04-08 10:10:00,32.17,32.17,32.11,32.13,28600.0,12.9969,12.9969,12.9727,12.9808,28600.0
2005-04-08 10:20:00,32.11,32.15,32.09,32.1,23600.0,12.9727,12.9888,12.9646,12.9686,23600.0
2005-04-08 10:30:00,32.09,32.14,32.02,32.02,25500.0,12.9646,12.9848,12.9363,12.9363,25500.0
2005-04-08 10:40:00,32.04,32.09,32.0,32.0,25100.0,12.9444,12.9646,12.9282,12.9282,25100.0
2005-04-08 10:50:00,32.0,32.03,31.98,32.02,22700.0,12.9282,12.9404,12.9202,12.9363,22700.0
2005-04-08 11:00:00,32.03,32.05,32.02,32.02,18600.0,12.9404,12.9484,12.9363,12.9363,18600.0
2005-04-08 11:10:00,32.03,32.05,32.0,32.0,43900.0,12.9404,12.9484,12.9282,12.9282,43900.0
2005-04-08 11:20:00,32.0,32.01,31.98,31.99,29100.0,12.9282,12.9323,12.9202,12.9242,29100.0
2005-04-08 11:30:00,31.99,32.0,31.97,31.97,31300.0,12.9242,12.9282,12.9161,12.9161,31300.0
2005-04-08 11:40:00,31.97,31.98,31.9,31.93,40600.0,12.9161,12.9202,12.8878,12.9,40600.0
2005-04-08 11:50:00,31.94,31.99,31.92,31.99,23300.0,12.904,12.9242,12.8959,12.9242,23300.0
2005-04-08 12:00:00,31.98,32.03,31.96,31.98,25000.0,12.9202,12.9404,12.9121,12.9202,25000.0
2005-04-08 12:10:00,31.97,31.98,31.93,31.98,20000.0,12.9161,12.9202,12.9,12.9202,20000.0
2005-04-08 12:20:00,31.98,32.06,31.97,32.02,27900.0,12.9202,12.9525,12.9161,12.9363,27900.0
2005-04-08 12:30:00,32.03,32.04,32.01,32.04,12800.0,12.9404,12.9444,12.9323,12.9444,12800.0
2005-04-08 12:40:00,32.03,32.09,32.03,32.07,14200.0,12.9404,12.9646,12.9404,12.9565,14200.0
2005-04-08 12:50:00,32.07,32.1,32.04,32.04,17800.0,12.9565,12.9686,12.9444,12.9444,17800.0
2005-04-08 13:00:00,32.05,32.09,32.05,32.06,11400.0,12.9484,12.9646,12.9484,12.9525,11400.0
2005-04-08 13:10:00,32.05,32.11,32.02,32.04,23700.0,12.9484,12.9727,12.9363,12.9444,23700.0
2005-04-08 13:20:00,32.05,32.12,32.04,32.07,20400.0,12.9484,12.9767,12.9444,12.9565,20400.0
2005-04-08 13:30:00,32.07,32.12,32.07,32.12,19200.0,12.9565,12.9767,12.9565,12.9767,19200.0
2005-04-08 13:40:00,32.12,32.13,32.1,32.1,10700.0,12.9767,12.9808,12.9686,12.9686,10700.0
2005-04-08 13:50:00,32.1,32.14,32.09,32.14,9500.0,12.9686,12.9848,12.9646,12.9848,9500.0
2005-04-08 14:00:00,32.14,32.14,32.08,32.1,37300.0,12.9848,12.9848,12.9606,12.9686,37300.0
2005-04-08 14:10:00,32.11,32.16,32.1,32.12,17000.0,12.9727,12.9929,12.9686,12.9767,17000.0
2005-04-08 14:20:00,32.12,32.13,32.09,32.1,10000.0,12.9767,12.9808,12.9646,12.9686,10000.0
2005-04-08 14:30:00,32.1,32.16,32.09,32.13,22700.0,12.9686,12.9929,12.9646,12.9808,22700.0
2005-04-08 14:40:00,32.13,32.15,32.11,32.13,24800.0,12.9808,12.9888,12.9727,12.9808,24800.0
2005-04-08 14:50:00,32.13,32.15,32.11,32.13,24400.0,12.9808,12.9888,12.9727,12.9808,24400.0
2005-04-08 15:00:00,32.12,32.14,32.08,32.1,18700.0,12.9767,12.9848,12.9606,12.9686,18700.0
2005-04-08 15:10:00,32.1,32.11,32.04,32.06,34000.0,12.9686,12.9727,12.9444,12.9525,34000.0
2005-04-08 15:20:00,32.06,32.1,32.05,32.08,26700.0,12.9525,12.9686,12.9484,12.9606,26700.0
2005-04-08 15:30:00,32.07,32.09,32.03,32.07,39800.0,12.9565,12.9646,12.9404,12.9565,39800.0
2005-04-08 15:40:00,32.08,32.08,32.0,32.03,56600.0,12.9606,12.9606,12.9282,12.9404,56600.0
2005-04-08 15:50:00,32.03,32.03,31.97,31.97,144100.0,12.9404,12.9404,12.9161,12.9161,144100.0
2005-04-11 09:30:00,31.94,32.08,31.9,32.08,54900.0,12.904,12.9606,12.8878,12.9606,54900.0
2005-04-11 09:40:00,32.08,32.26,32.08,32.25,49600.0,12.9606,13.0333,12.9606,13.0292,49600.0
2005-04-11 09:50:00,32.25,32.25,32.12,32.15,47300.0,13.0292,13.0292,12.9767,12.9888,47300.0
2005-04-11 10:00:00,32.16,32.23,32.15,32.22,54700.0,12.9929,13.0212,12.9888,13.0171,54700.0
2005-04-11 10:10:00,32.22,32.28,32.15,32.28,83200.0,13.0171,13.0414,12.9888,13.0414,83200.0
2005-04-11 10:20:00,32.27,32.29,32.2,32.28,41700.0,13.0373,13.0454,13.009,13.0414,41700.0
2005-04-11 10:30:00,32.28,32.32,32.26,32.31,53600.0,13.0414,13.0575,13.0333,13.0535,53600.0
2005-04-11 10:40:00,32.3,32.33,32.29,32.3,16900.0,13.0494,13.0616,13.0454,13.0494,16900.0
2005-04-11 10:50:00,32.3,32.33,32.25,32.32,31600.0,13.0494,13.0616,13.0292,13.0575,31600.0
2005-04-11 11:00:00,32.32,32.33,32.28,32.32,30700.0,13.0575,13.0616,13.0414,13.0575,30700.0
2005-04-11 11:10:00,32.32,32.34,32.28,32.31,24100.0,13.0575,13.0656,13.0414,13.0535,24100.0
2005-04-11 11:20:00,32.3,32.35,32.29,32.33,41800.0,13.0494,13.0696,13.0454,13.0616,41800.0
2005-04-11 11:30:00,32.33,32.37,32.29,32.37,46400.0,13.0616,13.0777,13.0454,13.0777,46400.0
2005-04-11 11:40:00,32.35,32.39,32.3,32.31,40600.0,13.0696,13.0858,13.0494,13.0535,40600.0
2005-04-11 11:50:00,32.31,32.37,32.31,32.35,31900.0,13.0535,13.0777,13.0535,13.0696,31900.0
2005-04-11 12:00:00,32.35,32.45,32.35,32.42,43800.0,13.0696,13.11,13.0696,13.0979,43800.0
2005-04-11 12:10:00,32.42,32.44,32.4,32.4,27300.0,13.0979,13.106,13.0898,13.0898,27300.0
2005-04-11 12:20:00,32.4,32.45,32.38,32.45,29600.0,13.0898,13.11,13.0818,13.11,29600.0
2005-04-11 12:30:00,32.45,32.5,32.45,32.47,28800.0,13.11,13.1302,13.11,13.1181,28800.0
2005-04-11 12:40:00,32.47,32.49,32.44,32.47,26100.0,13.1181,13.1262,13.106,13.1181,26100.0
2005-04-11 12:50:00,32.47,32.47,32.41,32.45,39000.0,13.1181,13.1181,13.0939,13.11,39000.0
2005-04-11 13:00:00,32.45,32.47,32.42,32.44,44500.0,13.11,13.1181,13.0979,13.106,44500.0
2005-04-11 13:10:00,32.45,32.48,32.39,32.42,43000.0,13.11,13.1222,13.0858,13.0979,43000.0
2005-04-11 13:20:00,32.43,32.45,32.36,32.4,55300.0,13.102,13.11,13.0737,13.0898,55300.0
2005-04-11 13:30:00,32.41,32.44,32.4,32.42,21800.0,13.0939,13.106,13.0898,13.0979,21800.0
2005-04-11 13:40:00,32.42,32.42,32.37,32.4,21400.0,13.0979,13.0979,13.0777,13.0898,21400.0
2005-04-11 13:50:00,32.4,32.4,32.3,32.33,24200.0,13.0898,13.0898,13.0494,13.0616,24200.0
2005-04-11 14:00:00,32.33,32.38,32.31,32.34,32800.0,13.0616,13.0818,13.0535,13.0656,32800.0
2005-04-11 14:10:00,32.33,32.36,32.3,32.34,18900.0,13.0616,13.0737,13.0494,13.0656,18900.0
2005-04-11 14:20:00,32.33,32.38,32.33,32.34,26700.0,13.0616,13.0818,13.0616,13.0656,26700.0
2005-04-11 14:30:00,32.34,32.39,32.33,32.37,19800.0,13.0656,13.0858,13.0616,13.0777,19800.0
2005-04-11 14:40:00,32.38,32.42,32.34,32.39,25700.0,13.0818,13.0979,13.0656,13.0858,25700.0
2005-04-11 14:50:00,32.39,32.4,32.35,32.37,28800.0,13.0858,13.0898,13.0696,13.0777,28800.0
2005-04-11 15:00:00,32.38,32.38,32.34,32.35,37300.0,13.0818,13.0818,13.0656,13.0696,37300.0
2005-04-11 15:10:00,32.36,32.37,32.34,32.34,38700.0,13.0737,13.0777,13.0656,13.0656,38700.0
2005-04-11 15:20:00,32.35,32.36,32.26,32.27,49800.0,13.0696,13.0737,13.0333,13.0373,49800.0
2005-04-11 15:30:00,32.28,32.28,32.26,32.28,53100.0,13.0414,13.0414,13.0333,13.0414,53100.0
2005-04-11 15:40:00,32.28,32.28,32.25,32.26,52100.0,13.0414,13.0414,13.0292,13.0333,52100.0
2005-04-11 15:50:00,32.25,32.28,32.24,32.28,69400.0,13.0292,13.0414,13.0252,13.0414,69400.0
2005-04-12 09:30:00,32.01,32.12,32.0,32.11,114800.0,12.9323,12.9767,12.9282,12.9727,114800.0
2005-04-12 09:40:00,32.1,32.27,32.06,32.11,64800.0,12.9686,13.0373,12.9525,12.9727,64800.0
2005-04-12 09:50:00,32.1,32.25,32.06,32.08,43500.0,12.9686,13.0292,12.9525,12.9606,43500.0
2005-04-12 10:00:00,32.07,32.08,32.0,32.0,45000.0,12.9565,12.9606,12.9282,12.9282,45000.0
2005-04-12 10:10:00,32.01,32.13,32.0,32.11,41100.0,12.9323,12.9808,12.9282,12.9727,41100.0
2005-04-12 10:20:00,32.1,32.12,32.05,32.12,25600.0,12.9686,12.9767,12.9484,12.9767,25600.0
2005-04-12 10:30:00,32.11,32.13,32.04,32.07,24100.0,12.9727,12.9808,12.9444,12.9565,24100.0
2005-04-12 10:40:00,32.08,32.08,31.99,32.01,43400.0,12.9606,12.9606,12.9242,12.9323,43400.0
2005-04-12 10:50:00,32.01,32.02,31.96,32.02,29700.0,12.9323,12.9363,12.9121,12.9363,29700.0
2005-04-12 11:00:00,32.01,32.06,32.01,32.02,21300.0,12.9323,12.9525,12.9323,12.9363,21300.0
2005-04-12 11:10:00,32.01,32.07,32.0,32.07,46500.0,12.9323,12.9565,12.9282,12.9565,46500.0
2005-04-12 11:20:00,32.07,32.07,32.05,32.07,13100.0,12.9565,12.9565,12.9484,12.9565,13100.0
2005-04-12 11:30:00,32.07,32.08,32.04,32.07,60600.0,12.9565,12.9606,12.9444,12.9565,60600.0
2005-04-12 11:40:00,32.07,32.12,32.06,32.12,14800.0,12.9565,12.9767,12.9525,12.9767,14800.0
2005-04-12 11:50:00,32.12,32.15,32.11,32.14,18700.0,12.9767,12.9888,12.9727,12.9848,18700.0
2005-04-12 12:00:00,32.13,32.15,32.13,32.13,27100.0,12.9808,12.9888,12.9808,12.9808,27100.0
2005-04-12 12:10:00,32.13,32.14,32.12,32.13,17000.0,12.9808,12.9848,12.9767,12.9808,17000.0
2005-04-12 12:20:00,32.13,32.16,32.13,32.16,13300.0,12.9808,12.9929,12.9808,12.9929,13300.0
2005-04-12 12:30:00,32.16,32.18,32.15,32.17,18100.0,12.9929,13.001,12.9888,12.9969,18100.0
2005-04-12 12:40:00,32.18,32.22,32.17,32.22,25000.0,13.001,13.0171,12.9969,13.0171,25000.0
2005-04-12 12:50:00,32.22,32.23,32.2,32.2,13300.0,13.0171,13.0212,13.009,13.009,13300.0
2005-04-12 13:00:00,32.2,32.21,32.18,32.2,12600.0,13.009,13.0131,13.001,13.009,12600.0
2005-04-12 13:10:00,32.2,32.22,32.19,32.19,17700.0,13.009,13.0171,13.005,13.005,17700.0
2005-04-12 13:20:00,32.19,32.24,32.19,32.23,22200.0,13.005,13.0252,13.005,13.0212,22200.0
2005-04-12 13:30:00,32.23,32.25,32.19,32.25,29400.0,13.0212,13.0292,13.005,13.0292,29400.0
2005-04-12 13:40:00,32.26,32.27,32.19,32.21,17900.0,13.0333,13.0373,13.005,13.0131,17900.0
2005-04-12 13:50:00,32.21,32.23,32.19,32.2,29100.0,13.0131,13.0212,13.005,13.009,29100.0
2005-04-12 14:00:00,32.19,32.3,32.16,32.3,62000.0,13.005,13.0494,12.9929,13.0494,62000.0
2005-04-12 14:10:00,32.32,32.43,32.29,32.41,70400.0,13.0575,13.102,13.0454,13.0939,70400.0
2005-04-12 14:20:00,32.39,32.55,32.39,32.54,106900.0,13.0858,13.1504,13.0858,13.1464,106900.0
2005-04-12 14:30:00,32.56,32.6,32.51,32.54,63300.0,13.1545,13.1706,13.1343,13.1464,63300.0
2005-04-12 14:40:00,32.55,32.65,32.54,32.64,81900.0,13.1504,13.1908,13.1464,13.1868,81900.0
2005-04-12 14:50:00,32.64,32.74,32.62,32.74,89200.0,13.1868,13.2272,13.1787,13.2272,89200.0
2005-04-12 15:00:00,32.74,32.8,32.73,32.76,81700.0,13.2272,13.2515,13.2232,13.2353,81700.0
2005-04-12 15:10:00,32.77,32.8,32.75,32.78,83200.0,13.2393,13.2515,13.2313,13.2434,83200.0
2005-04-12 15:20:00,32.76,32.77,32.74,32.77,55700.0,13.2353,13.2393,13.2272,13.2393,55700.0
2005-04-12 15:30:00,32.78,32.84,32.77,32.81,72000.0,13.2434,13.2676,13.2393,13.2555,72000.0
2005-04-12 15:40:00,32.8,32.81,32.76,32.8,62000.0,13.2515,13.2555,13.2353,13.2515,62000.0
2005-04-12 15:50:00,32.78,32.83,32.77,32.77,124700.0,13.2434,13.2636,13.2393,13.2393,124700.0
2005-04-13 09:30:00,32.72,32.73,32.57,32.61,78600.0,13.2191,13.2232,13.1585,13.1747,78600.0
2005-04-13 09:40:00,32.61,32.64,32.46,32.63,59000.0,13.1747,13.1868,13.1141,13.1828,59000.0
2005-04-13 09:50:00,32.64,32.71,32.59,32.62,50500.0,13.1868,13.2151,13.1666,13.1787,50500.0
2005-04-13 10:00:00,32.61,32.67,32.57,32.57,58200.0,13.1747,13.1989,13.1585,13.1585,58200.0
2005-04-13 10:10:00,32.57,32.6,32.55,32.57,51700.0,13.1585,13.1706,13.1504,13.1585,51700.0
2005-04-13 10:20:00,32.57,32.59,32.55,32.57,44900.0,13.1585,13.1666,13.1504,13.1585,44900.0
2005-04-13 10:30:00,32.58,32.7,32.58,32.7,94500.0,13.1626,13.2111,13.1626,13.2111,94500.0
2005-04-13 10:40:00,32.69,32.7,32.63,32.63,38800.0,13.207,13.2111,13.1828,13.1828,38800.0
2005-04-13 10:50:00,32.64,32.7,32.58,32.7,36200.0,13.1868,13.2111,13.1626,13.2111,36200.0
2005-04-13 11:00:00,32.71,32.77,32.68,32.7,86800.0,13.2151,13.2393,13.203,13.2111,86800.0
2005-04-13 11:10:00,32.69,32.81,32.67,32.8,61200.0,13.207,13.2555,13.1989,13.2515,61200.0
2005-04-13 11:20:00,32.8,32.83,32.8,32.83,45300.0,13.2515,13.2636,13.2515,13.2636,45300.0
2005-04-13 11:30:00,32.83,32.87,32.82,32.87,57900.0,13.2636,13.2797,13.2595,13.2797,57900.0
2005-04-13 11:40:00,32.87,32.91,32.87,32.9,37900.0,13.2797,13.2959,13.2797,13.2919,37900.0
2005-04-13 11:50:00,32.91,32.91,32.82,32.82,64600.0,13.2959,13.2959,13.2595,13.2595,64600.0
2005-04-13 12:00:00,32.82,32.83,32.79,32.8,39400.0,13.2595,13.2636,13.2474,13.2515,39400.0
2005-04-13 12:10:00,32.8,32.82,32.77,32.78,33600.0,13.2515,13.2595,13.2393,13.2434,33600.0
2005-04-13 12:20:00,32.78,32.8,32.76,32.79,19300.0,13.2434,13.2515,13.2353,13.2474,19300.0
2005-04-13 12:30:00,32.79,32.8,32.76,32.78,22400.0,13.2474,13.2515,13.2353,13.2434,22400.0
2005-04-13 12:40:00,32.78,32.8,32.76,32.76,11300.0,13.2434,13.2515,13.2353,13.2353,11300.0
2005-04-13 12:50:00,32.76,32.83,32.75,32.8,30200.0,13.2353,13.2636,13.2313,13.2515,30200.0
2005-04-13 13:00:00,32.79,32.8,32.75,32.75,29500.0,13.2474,13.2515,13.2313,13.2313,29500.0
2005-04-13 13:10:00,32.74,32.75,32.68,32.69,36600.0,13.2272,13.2313,13.203,13.207,36600.0
2005-04-13 13:20:00,32.68,32.68,32.57,32.65,50700.0,13.203,13.203,13.1585,13.1908,50700.0
2005-04-13 13:30:00,32.65,32.66,32.61,32.64,45200.0,13.1908,13.1949,13.1747,13.1868,45200.0
2005-04-13 13:40:00,32.64,32.64,32.43,32.46,81100.0,13.1868,13.1868,13.102,13.1141,81100.0
2005-04-13 13:50:00,32.46,32.51,32.42,32.49,47300.0,13.1141,13.1343,13.0979,13.1262,47300.0
2005-04-13 14:00:00,32.49,32.5,32.47,32.47,53100.0,13.1262,13.1302,13.1181,13.1181,53100.0
2005-04-13 14:10:00,32.48,32.51,32.43,32.51,44400.0,13.1222,13.1343,13.102,13.1343,44400.0
2005-04-13 14:20:00,32.5,32.52,32.44,32.46,28800.0,13.1302,13.1383,13.106,13.1141,28800.0
2005-04-13 14:30:00,32.47,32.55,32.47,32.55,34200.0,13.1181,13.1504,13.1181,13.1504,34200.0
2005-04-13 14:40:00,32.55,32.56,32.5,32.51,30100.0,13.1504,13.1545,13.1302,13.1343,30100.0
2005-04-13 14:50:00,32.51,32.55,32.49,32.55,59300.0,13.1343,13.1504,13.1262,13.1504,59300.0
2005-04-13 15:00:00,32.55,32.55,32.5,32.51,37500.0,13.1504,13.1504,13.1302,13.1343,37500.0
2005-04-13 15:10:00,32.51,32.52,32.48,32.48,35300.0,13.1343,13.1383,13.1222,13.1222,35300.0
2005-04-13 15:20:00,32.47,32.47,32.45,32.46,47900.0,13.1181,13.1181,13.11,13.1141,47900.0
2005-04-13 15:30:00,32.46,32.51,32.4,32.41,83300.0,13.1141,13.1343,13.0898,13.0939,83300.0
2005-04-13 15:40:00,32.41,32.51,32.41,32.49,77200.0,13.0939,13.1343,13.0939,13.1262,77200.0
2005-04-13 15:50:00,32.49,32.5,32.45,32.49,97400.0,13.1262,13.1302,13.11,13.1262,97400.0
2005-04-14 09:30:00,32.45,32.46,32.27,32.36,52900.0,13.11,13.1141,13.0373,13.0737,52900.0
2005-04-14 09:40:00,32.36,32.45,32.35,32.41,41300.0,13.0737,13.11,13.0696,13.0939,41300.0
2005-04-14 09:50:00,32.43,32.43,32.38,32.38,47400.0,13.102,13.102,13.0818,13.0818,47400.0
2005-04-14 10:00:00,32.38,32.38,32.29,32.32,52100.0,13.0818,13.0818,13.0454,13.0575,52100.0
2005-04-14 10:10:00,32.33,32.34,32.25,32.28,51300.0,13.0616,13.0656,13.0292,13.0414,51300.0
2005-04-14 10:20:00,32.28,32.29,32.26,32.28,41900.0,13.0414,13.0454,13.0333,13.0414,41900.0
2005-04-14 10:30:00,32.27,32.28,32.21,32.21,65500.0,13.0373,13.0414,13.0131,13.0131,65500.0
2005-04-14 10:40:00,32.21,32.31,32.21,32.29,43300.0,13.0131,13.0535,13.0131,13.0454,43300.0
2005-04-14 10:50:00,32.29,32.33,32.27,32.31,37800.0,13.0454,13.0616,13.0373,13.0535,37800.0
2005-04-14 11:00:00,32.31,32.35,32.31,32.32,39100.0,13.0535,13.0696,13.0535,13.0575,39100.0
2005-04-14 11:10:00,32.31,32.32,32.25,32.25,40600.0,13.0535,13.0575,13.0292,13.0292,40600.0
2005-04-14 11:20:00,32.24,32.25,32.2,32.2,24200.0,13.0252,13.0292,13.009,13.009,24200.0
2005-04-14 11:30:00,32.2,32.29,32.19,32.26,43100.0,13.009,13.0454,13.005,13.0333,43100.0
2005-04-14 11:40:00,32.26,32.27,32.22,32.26,29200.0,13.0333,13.0373,13.0171,13.0333,29200.0
2005-04-14 11:50:00,32.26,32.26,32.23,32.25,18400.0,13.0333,13.0333,13.0212,13.0292,18400.0
2005-04-14 12:00:00,32.26,32.31,32.25,32.31,25500.0,13.0333,13.0535,13.0292,13.0535,25500.0
2005-04-14 12:10:00,32.31,32.33,32.31,32.32,13700.0,13.0535,13.0616,13.0535,13.0575,13700.0
2005-04-14 12:20:00,32.32,32.33,32.31,32.32,16700.0,13.0575,13.0616,13.0535,13.0575,16700.0
2005-04-14 12:30:00,32.31,32.39,32.31,32.39,37700.0,13.0535,13.0858,13.0535,13.0858,37700.0
2005-04-14 12:40:00,32.38,32.39,32.32,32.36,15600.0,13.0818,13.0858,13.0575,13.0737,15600.0
2005-04-14 12:50:00,32.36,32.36,32.3,32.34,15500.0,13.0737,13.0737,13.0494,13.0656,15500.0
2005-04-14 13:00:00,32.34,32.35,32.29,32.32,19300.0,13.0656,13.0696,13.0454,13.0575,19300.0
2005-04-14 13:10:00,32.31,32.32,32.24,32.25,31300.0,13.0535,13.0575,13.0252,13.0292,31300.0
2005-04-14 13:20:00,32.25,32.29,32.24,32.25,27500.0,13.0292,13.0454,13.0252,13.0292,27500.0
2005-04-14 13:30:00,32.26,32.34,32.2,32.34,36300.0,13.0333,13.0656,13.009,13.0656,36300.0
2005-04-14 13:40:00,32.32,32.33,32.27,32.28,31500.0,13.0575,13.0616,13.0373,13.0414,31500.0
2005-04-14 13:50:00,32.27,32.33,32.25,32.31,29800.0,13.0373,13.0616,13.0292,13.0535,29800.0
2005-04-14 14:00:00,32.31,32.34,32.26,32.31,30700.0,13.0535,13.0656,13.0333,13.0535,30700.0
2005-04-14 14:10:00,32.3,32.45,32.29,32.43,56500.0,13.0494,13.11,13.0454,13.102,56500.0
2005-04-14 14:20:00,32.43,32.43,32.33,32.36,23500.0,13.102,13.102,13.0616,13.0737,23500.0
2005-04-14 14:30:00,32.36,32.36,32.28,32.28,21300.0,13.0737,13.0737,13.0414,13.0414,21300.0
2005-04-14 14:40:00,32.28,32.37,32.26,32.36,49200.0,13.0414,13.0777,13.0333,13.0737,49200.0
2005-04-14 14:50:00,32.35,32.37,32.31,32.35,37500.0,13.0696,13.0777,13.0535,13.0696,37500.0
2005-04-14 15:00:00,32.35,32.36,32.3,32.3,95500.0,13.0696,13.0737,13.0494,13.0494,95500.0
2005-04-14 15:10:00,32.31,32.36,32.3,32.34,98500.0,13.0535,13.0737,13.0494,13.0656,98500.0
2005-04-14 15:20:00,32.34,32.36,32.34,32.36,42900.0,13.0656,13.0737,13.0656,13.0737,42900.0
2005-04-14 15:30:00,32.36,32.36,32.32,32.34,71900.0,13.0737,13.0737,13.0575,13.0656,71900.0
2005-04-14 15:40:00,32.34,32.35,32.24,32.25,86000.0,13.0656,13.0696,13.0252,13.0292,86000.0
2005-04-14 15:50:00,32.25,32.26,32.19,32.23,97700.0,13.0292,13.0333,13.005,13.0212,97700.0
2005-04-15 09:30:00,32.22,32.34,32.06,32.06,135600.0,13.0171,13.0656,12.9525,12.9525,135600.0
2005-04-15 09:40:00,32.06,32.22,32.05,32.15,34100.0,12.9525,13.0171,12.9484,12.9888,34100.0
2005-04-15 09:50:00,32.16,32.29,32.05,32.14,61800.0,12.9929,13.0454,12.9484,12.9848,61800.0
2005-04-15 10:00:00,32.14,32.15,32.04,32.05,35400.0,12.9848,12.9888,12.9444,12.9484,35400.0
2005-04-15 10:10:00,32.04,32.05,31.99,32.02,68900.0,12.9444,12.9484,12.9242,12.9363,68900.0
2005-04-15 10:20:00,32.01,32.13,31.98,32.09,69500.0,12.9323,12.9808,12.9202,12.9646,69500.0
2005-04-15 10:30:00,32.09,32.16,32.05,32.08,39500.0,12.9646,12.9929,12.9484,12.9606,39500.0
2005-04-15 10:40:00,32.07,32.17,32.07,32.12,68700.0,12.9565,12.9969,12.9565,12.9767,68700.0
2005-04-15 10:50:00,32.11,32.23,32.1,32.22,58000.0,12.9727,13.0212,12.9686,13.0171,58000.0
2005-04-15 11:00:00,32.22,32.23,32.16,32.18,74100.0,13.0171,13.0212,12.9929,13.001,74100.0
2005-04-15 11:10:00,32.18,32.22,32.18,32.2,63200.0,13.001,13.0171,13.001,13.009,63200.0
2005-04-15 11:20:00,32.2,32.25,32.17,32.17,75600.0,13.009,13.0292,12.9969,12.9969,75600.0
2005-04-15 11:30:00,32.16,32.21,32.15,32.19,38400.0,12.9929,13.0131,12.9888,13.005,38400.0
2005-04-15 11:40:00,32.19,32.22,32.18,32.18,32300.0,13.005,13.0171,13.001,13.001,32300.0
2005-04-15 11:50:00,32.18,32.19,32.11,32.15,33100.0,13.001,13.005,12.9727,12.9888,33100.0
2005-04-15 12:00:00,32.16,32.2,32.09,32.18,49400.0,12.9929,13.009,12.9646,13.001,49400.0
2005-04-15 12:10:00,32.19,32.19,32.1,32.1,27500.0,13.005,13.005,12.9686,12.9686,27500.0
2005-04-15 12:20:00,32.09,32.19,32.08,32.17,27500.0,12.9646,13.005,12.9606,12.9969,27500.0
2005-04-15 12:30:00,32.17,32.19,32.15,32.17,50300.0,12.9969,13.005,12.9888,12.9969,50300.0
2005-04-15 12:40:00,32.18,32.2,32.16,32.19,33100.0,13.001,13.009,12.9929,13.005,33100.0
2005-04-15 12:50:00,32.18,32.18,32.05,32.05,59000.0,13.001,13.001,12.9484,12.9484,59000.0
2005-04-15 13:00:00,32.05,32.08,32.04,32.06,33500.0,12.9484,12.9606,12.9444,12.9525,33500.0
2005-04-15 13:10:00,32.06,32.15,32.04,32.11,38100.0,12.9525,12.9888,12.9444,12.9727,38100.0
2005-04-15 13:20:00,32.1,32.2,32.1,32.15,28700.0,12.9686,13.009,12.9686,12.9888,28700.0
2005-04-15 13:30:00,32.15,32.23,32.15,32.22,47500.0,12.9888,13.0212,12.9888,13.0171,47500.0
2005-04-15 13:40:00,32.22,32.23,32.19,32.2,41600.0,13.0171,13.0212,13.005,13.009,41600.0
2005-04-15 13:50:00,32.19,32.2,32.16,32.16,65100.0,13.005,13.009,12.9929,12.9929,65100.0
2005-04-15 14:00:00,32.16,32.2,32.16,32.19,29300.0,12.9929,13.009,12.9929,13.005,29300.0
2005-04-15 14:10:00,32.18,32.21,32.16,32.2,30700.0,13.001,13.0131,12.9929,13.009,30700.0
2005-04-15 14:20:00,32.2,32.21,32.13,32.13,27000.0,13.009,13.0131,12.9808,12.9808,27000.0
2005-04-15 14:30:00,32.13,32.14,32.06,32.07,41000.0,12.9808,12.9848,12.9525,12.9565,41000.0
2005-04-15 14:40:00,32.08,32.1,32.02,32.1,49700.0,12.9606,12.9686,12.9363,12.9686,49700.0
2005-04-15 14:50:00,32.11,32.18,32.07,32.18,45000.0,12.9727,13.001,12.9565,13.001,45000.0
2005-04-15 15:00:00,32.18,32.24,32.17,32.17,93400.0,13.001,13.0252,12.9969,12.9969,93400.0
2005-04-15 15:10:00,32.16,32.21,32.11,32.12,33700.0,12.9929,13.0131,12.9727,12.9767,33700.0
2005-04-15 15:20:00,32.12,32.13,32.09,32.11,51400.0,12.9767,12.9808,12.9646,12.9727,51400.0
2005-04-15 15:30:00,32.11,32.15,32.1,32.13,76200.0,12.9727,12.9888,12.9686,12.9808,76200.0
2005-04-15 15:40:00,32.12,32.13,32.0,32.0,90200.0,12.9767,12.9808,12.9282,12.9282,90200.0
2005-04-15 15:50:00,32.0,32.01,31.96,31.97,135400.0,12.9282,12.9323,12.9121,12.9161,135400.0
2005-04-18 09:30:00,31.91,31.99,31.8,31.9,95200.0,12.8919,12.9242,12.8474,12.8878,95200.0
2005-04-18 09:40:00,31.9,31.91,31.6,31.61,70200.0,12.8878,12.8919,12.7666,12.7707,70200.0
2005-04-18 09:50:00,31.61,31.8,31.6,31.72,112400.0,12.7707,12.8474,12.7666,12.8151,112400.0
2005-04-18 10:00:00,31.72,31.83,31.7,31.83,67200.0,12.8151,12.8596,12.807,12.8596,67200.0
2005-04-18 10:10:00,31.83,31.98,31.83,31.96,86300.0,12.8596,12.9202,12.8596,12.9121,86300.0
2005-04-18 10:20:00,31.96,31.97,31.85,31.92,120600.0,12.9121,12.9161,12.8676,12.8959,120600.0
2005-04-18 10:30:00,31.92,31.93,31.8,31.82,65100.0,12.8959,12.9,12.8474,12.8555,65100.0
2005-04-18 10:40:00,31.81,31.81,31.69,31.74,51900.0,12.8515,12.8515,12.803,12.8232,51900.0
2005-04-18 10:50:00,31.74,31.82,31.72,31.81,52600.0,12.8232,12.8555,12.8151,12.8515,52600.0
2005-04-18 11:00:00,31.83,31.9,31.74,31.79,41700.0,12.8596,12.8878,12.8232,12.8434,41700.0
2005-04-18 11:10:00,31.79,31.81,31.75,31.8,38800.0,12.8434,12.8515,12.8272,12.8474,38800.0
2005-04-18 11:20:00,31.8,31.81,31.75,31.78,51300.0,12.8474,12.8515,12.8272,12.8394,51300.0
2005-04-18 11:30:00,31.77,31.78,31.7,31.71,43600.0,12.8353,12.8394,12.807,12.8111,43600.0
2005-04-18 11:40:00,31.71,31.76,31.69,31.75,35200.0,12.8111,12.8313,12.803,12.8272,35200.0
2005-04-18 11:50:00,31.75,31.78,31.73,31.75,29300.0,12.8272,12.8394,12.8192,12.8272,29300.0
2005-04-18 12:00:00,31.75,31.83,31.74,31.83,33600.0,12.8272,12.8596,12.8232,12.8596,33600.0
2005-04-18 12:10:00,31.83,31.84,31.79,31.79,24300.0,12.8596,12.8636,12.8434,12.8434,24300.0
2005-04-18 12:20:00,31.79,31.88,31.79,31.84,16200.0,12.8434,12.8798,12.8434,12.8636,16200.0
2005-04-18 12:30:00,31.84,31.94,31.81,31.92,22300.0,12.8636,12.904,12.8515,12.8959,22300.0
2005-04-18 12:40:00,31.91,31.95,31.91,31.94,25000.0,12.8919,12.908,12.8919,12.904,25000.0
2005-04-18 12:50:00,31.94,32.08,31.93,32.07,56400.0,12.904,12.9606,12.9,12.9565,56400.0
2005-04-18 13:00:00,32.06,32.1,32.04,32.07,33500.0,12.9525,12.9686,12.9444,12.9565,33500.0
2005-04-18 13:10:00,32.07,32.2,32.07,32.16,98400.0,12.9565,13.009,12.9565,12.9929,98400.0
2005-04-18 13:20:00,32.15,32.19,32.11,32.12,44400.0,12.9888,13.005,12.9727,12.9767,44400.0
2005-04-18 13:30:00,32.12,32.17,32.11,32.11,31000.0,12.9767,12.9969,12.9727,12.9727,31000.0
2005-04-18 13:40:00,32.1,32.11,32.07,32.08,11700.0,12.9686,12.9727,12.9565,12.9606,11700.0
2005-04-18 13:50:00,32.08,32.11,32.07,32.07,19600.0,12.9606,12.9727,12.9565,12.9565,19600.0
2005-04-18 14:00:00,32.08,32.1,32.03,32.03,19700.0,12.9606,12.9686,12.9404,12.9404,19700.0
2005-04-18 14:10:00,32.03,32.04,31.88,31.89,28800.0,12.9404,12.9444,12.8798,12.8838,28800.0
2005-04-18 14:20:00,31.9,31.91,31.87,31.89,26800.0,12.8878,12.8919,12.8757,12.8838,26800.0
2005-04-18 14:30:00,31.89,31.93,31.89,31.91,18900.0,12.8838,12.9,12.8838,12.8919,18900.0
2005-04-18 14:40:00,31.93,31.93,31.79,31.85,46100.0,12.9,12.9,12.8434,12.8676,46100.0
2005-04-18 14:50:00,31.86,31.99,31.85,31.98,36000.0,12.8717,12.9242,12.8676,12.9202,36000.0
2005-04-18 15:00:00,31.97,32.01,31.94,31.94,32000.0,12.9161,12.9323,12.904,12.904,32000.0
2005-04-18 15:10:00,31.93,31.94,31.87,31.88,139300.0,12.9,12.904,12.8757,12.8798,139300.0
2005-04-18 15:20:00,31.89,31.94,31.89,31.92,65900.0,12.8838,12.904,12.8838,12.8959,65900.0
2005-04-18 15:30:00,31.92,31.96,31.89,31.89,68600.0,12.8959,12.9121,12.8838,12.8838,68600.0
2005-04-18 15:40:00,31.9,31.9,31.86,31.88,97000.0,12.8878,12.8878,12.8717,12.8798,97000.0
2005-04-18 15:50:00,31.88,31.89,31.79,31.81,174100.0,12.8798,12.8838,12.8434,12.8515,174100.0
2005-04-19 09:30:00,31.81,31.98,31.8,31.9,138900.0,12.8515,12.9202,12.8474,12.8878,138900.0
2005-04-19 09:40:00,31.9,32.0,31.83,31.87,84600.0,12.8878,12.9282,12.8596,12.8757,84600.0
2005-04-19 09:50:00,31.87,31.96,31.84,31.94,46500.0,12.8757,12.9121,12.8636,12.904,46500.0
2005-04-19 10:00:00,31.95,31.96,31.91,31.92,37600.0,12.908,12.9121,12.8919,12.8959,37600.0
2005-04-19 10:10:00,31.92,31.95,31.86,31.89,44600.0,12.8959,12.908,12.8717,12.8838,44600.0
2005-04-19 10:20:00,31.88,31.95,31.88,31.88,43400.0,12.8798,12.908,12.8798,12.8798,43400.0
2005-04-19 10:30:00,31.88,31.94,31.87,31.89,35200.0,12.8798,12.904,12.8757,12.8838,35200.0
2005-04-19 10:40:00,31.91,31.91,31.86,31.87,33200.0,12.8919,12.8919,12.8717,12.8757,33200.0
2005-04-19 10:50:00,31.87,31.92,31.86,31.92,63500.0,12.8757,12.8959,12.8717,12.8959,63500.0
2005-04-19 11:00:00,31.92,31.94,31.91,31.94,28800.0,12.8959,12.904,12.8919,12.904,28800.0
2005-04-19 11:10:00,31.93,31.96,31.91,31.96,29600.0,12.9,12.9121,12.8919,12.9121,29600.0
2005-04-19 11:20:00,31.96,32.02,31.96,32.0,39200.0,12.9121,12.9363,12.9121,12.9282,39200.0
2005-04-19 11:30:00,32.0,32.01,31.91,31.96,42100.0,12.9282,12.9323,12.8919,12.9121,42100.0
2005-04-19 11:40:00,31.95,31.96,31.91,31.91,19300.0,12.908,12.9121,12.8919,12.8919,19300.0
2005-04-19 11:50:00,31.91,31.94,31.9,31.91,41800.0,12.8919,12.904,12.8878,12.8919,41800.0
2005-04-19 12:00:00,31.92,31.97,31.9,31.93,42700.0,12.8959,12.9161,12.8878,12.9,42700.0
2005-04-19 12:10:00,31.93,31.97,31.92,31.92,27100.0,12.9,12.9161,12.8959,12.8959,27100.0
2005-04-19 12:20:00,31.93,31.93,31.9,31.92,59900.0,12.9,12.9,12.8878,12.8959,59900.0
2005-04-19 12:30:00,31.92,32.0,31.92,31.97,62300.0,12.8959,12.9282,12.8959,12.9161,62300.0
2005-04-19 12:40:00,31.97,32.1,31.97,32.08,54400.0,12.9161,12.9686,12.9161,12.9606,54400.0
2005-04-19 12:50:00,32.07,32.07,31.97,32.02,65000.0,12.9565,12.9565,12.9161,12.9363,65000.0
2005-04-19 13:00:00,32.03,32.1,32.02,32.1,56900.0,12.9404,12.9686,12.9363,12.9686,56900.0
2005-04-19 13:10:00,32.11,32.11,32.03,32.04,24900.0,12.9727,12.9727,12.9404,12.9444,24900.0
2005-04-19 13:20:00,32.04,32.12,32.04,32.12,47400.0,12.9444,12.9767,12.9444,12.9767,47400.0
2005-04-19 13:30:00,32.12,32.17,32.1,32.17,41600.0,12.9767,12.9969,12.9686,12.9969,41600.0
2005-04-19 13:40:00,32.17,32.28,32.16,32.28,41500.0,12.9969,13.0414,12.9929,13.0414,41500.0
2005-04-19 13:50:00,32.28,32.3,32.27,32.28,43700.0,13.0414,13.0494,13.0373,13.0414,43700.0
2005-04-19 14:00:00,32.28,32.31,32.24,32.31,58900.0,13.0414,13.0535,13.0252,13.0535,58900.0
2005-04-19 14:10:00,32.3,32.31,32.27,32.3,30400.0,13.0494,13.0535,13.0373,13.0494,30400.0
2005-04-19 14:20:00,32.3,32.36,32.29,32.32,32000.0,13.0494,13.0737,13.0454,13.0575,32000.0
2005-04-19 14:30:00,32.32,32.35,32.28,32.31,82100.0,13.0575,13.0696,13.0414,13.0535,82100.0
2005-04-19 14:40:00,32.3,32.33,32.3,32.31,54400.0,13.0494,13.0616,13.0494,13.0535,54400.0
2005-04-19 14:50:00,32.32,32.37,32.32,32.35,50200.0,13.0575,13.0777,13.0575,13.0696,50200.0
2005-04-19 15:00:00,32.33,32.35,32.32,32.34,60600.0,13.0616,13.0696,13.0575,13.0656,60600.0
2005-04-19 15:10:00,32.35,32.39,32.34,32.38,91400.0,13.0696,13.0858,13.0656,13.0818,91400.0
2005-04-19 15:20:00,32.38,32.42,32.35,32.41,108600.0,13.0818,13.0979,13.0696,13.0939,108600.0
2005-04-19 15:30:00,32.42,32.45,32.4,32.44,94700.0,13.0979,13.11,13.0898,13.106,94700.0
2005-04-19 15:40:00,32.43,32.47,32.41,32.47,74500.0,13.102,13.1181,13.0939,13.1181,74500.0
2005-04-19 15:50:00,32.5,32.52,32.47,32.51,232400.0,13.1302,13.1383,13.1181,13.1343,232400.0
2005-04-20 09:30:00,32.38,32.39,32.24,32.33,108800.0,13.0818,13.0858,13.0252,13.0616,108800.0
2005-04-20 09:40:00,32.32,32.53,32.2,32.53,101400.0,13.0575,13.1424,13.009,13.1424,101400.0
2005-04-20 09:50:00,32.54,32.54,32.36,32.39,136300.0,13.1464,13.1464,13.0737,13.0858,136300.0
2005-04-20 10:00:00,32.39,32.77,32.39,32.77,152800.0,13.0858,13.2393,13.0858,13.2393,152800.0
2005-04-20 10:10:00,32.75,32.9,32.75,32.78,149900.0,13.2313,13.2919,13.2313,13.2434,149900.0
2005-04-20 10:20:00,32.76,32.82,32.73,32.77,78700.0,13.2353,13.2595,13.2232,13.2393,78700.0
2005-04-20 10:30:00,32.78,32.78,32.61,32.7,95900.0,13.2434,13.2434,13.1747,13.2111,95900.0
2005-04-20 10:40:00,32.7,32.7,32.61,32.62,84400.0,13.2111,13.2111,13.1747,13.1787,84400.0
2005-04-20 10:50:00,32.61,32.7,32.6,32.7,74800.0,13.1747,13.2111,13.1706,13.2111,74800.0
2005-04-20 11:00:00,32.7,32.73,32.68,32.69,143100.0,13.2111,13.2232,13.203,13.207,143100.0
2005-04-20 11:10:00,32.69,32.72,32.65,32.71,72500.0,13.207,13.2191,13.1908,13.2151,72500.0
2005-04-20 11:20:00,32.7,32.71,32.6,32.65,69800.0,13.2111,13.2151,13.1706,13.1908,69800.0
2005-04-20 11:30:00,32.65,32.69,32.6,32.66,82300.0,13.1908,13.207,13.1706,13.1949,82300.0
2005-04-20 11:40:00,32.66,32.69,32.61,32.69,45800.0,13.1949,13.207,13.1747,13.207,45800.0
2005-04-20 11:50:00,32.66,32.72,32.66,32.71,40200.0,13.1949,13.2191,13.1949,13.2151,40200.0
2005-04-20 12:00:00,32.71,32.74,32.7,32.73,114300.0,13.2151,13.2272,13.2111,13.2232,114300.0
2005-04-20 12:10:00,32.72,32.73,32.7,32.7,69600.0,13.2191,13.2232,13.2111,13.2111,69600.0
2005-04-20 12:20:00,32.7,32.72,32.69,32.72,36300.0,13.2111,13.2191,13.207,13.2191,36300.0
2005-04-20 12:30:00,32.72,32.72,32.69,32.69,39600.0,13.2191,13.2191,13.207,13.207,39600.0
2005-04-20 12:40:00,32.7,32.73,32.69,32.71,41500.0,13.2111,13.2232,13.207,13.2151,41500.0
2005-04-20 12:50:00,32.71,32.72,32.66,32.66,87600.0,13.2151,13.2191,13.1949,13.1949,87600.0
2005-04-20 13:00:00,32.67,32.68,32.64,32.68,76000.0,13.1989,13.203,13.1868,13.203,76000.0
2005-04-20 13:10:00,32.68,32.68,32.64,32.67,72800.0,13.203,13.203,13.1868,13.1989,72800.0
2005-04-20 13:20:00,32.67,32.67,32.64,32.64,33000.0,13.1989,13.1989,13.1868,13.1868,33000.0
2005-04-20 13:30:00,32.64,32.68,32.61,32.66,40700.0,13.1868,13.203,13.1747,13.1949,40700.0
2005-04-20 13:40:00,32.66,32.7,32.66,32.68,40100.0,13.1949,13.2111,13.1949,13.203,40100.0
2005-04-20 13:50:00,32.68,32.71,32.68,32.7,68100.0,13.203,13.2151,13.203,13.2111,68100.0
2005-04-20 14:00:00,32.72,32.73,32.67,32.7,105700.0,13.2191,13.2232,13.1989,13.2111,105700.0
2005-04-20 14:10:00,32.71,32.74,32.7,32.72,84800.0,13.2151,13.2272,13.2111,13.2191,84800.0
2005-04-20 14:20:00,32.72,32.75,32.71,32.74,76800.0,13.2191,13.2313,13.2151,13.2272,76800.0
2005-04-20 14:30:00,32.73,32.75,32.72,32.73,65300.0,13.2232,13.2313,13.2191,13.2232,65300.0
2005-04-20 14:40:00,32.73,32.8,32.73,32.74,84800.0,13.2232,13.2515,13.2232,13.2272,84800.0
2005-04-20 14:50:00,32.74,32.75,32.71,32.71,38700.0,13.2272,13.2313,13.2151,13.2151,38700.0
2005-04-20 15:00:00,32.71,32.75,32.7,32.73,79400.0,13.2151,13.2313,13.2111,13.2232,79400.0
2005-04-20 15:10:00,32.74,32.74,32.65,32.67,89400.0,13.2272,13.2272,13.1908,13.1989,89400.0
2005-04-20 15:20:00,32.67,32.75,32.66,32.71,147200.0,13.1989,13.2313,13.1949,13.2151,147200.0
2005-04-20 15:30:00,32.7,32.72,32.66,32.67,84600.0,13.2111,13.2191,13.1949,13.1989,84600.0
2005-04-20 15:40:00,32.65,32.66,32.53,32.54,142600.0,13.1908,13.1949,13.1424,13.1464,142600.0
2005-04-20 15:50:00,32.54,32.61,32.51,32.58,174900.0,13.1464,13.1747,13.1343,13.1626,174900.0
2005-04-21 09:30:00,32.77,32.79,32.65,32.76,70000.0,13.2393,13.2474,13.1908,13.2353,70000.0
2005-04-21 09:40:00,32.76,32.78,32.65,32.7,87800.0,13.2353,13.2434,13.1908,13.2111,87800.0
2005-04-21 09:50:00,32.68,32.73,32.65,32.7,110100.0,13.203,13.2232,13.1908,13.2111,110100.0
2005-04-21 10:00:00,32.69,32.69,32.54,32.63,77200.0,13.207,13.207,13.1464,13.1828,77200.0
2005-04-21 10:10:00,32.65,32.7,32.61,32.68,98900.0,13.1908,13.2111,13.1747,13.203,98900.0
2005-04-21 10:20:00,32.68,32.79,32.68,32.7,91700.0,13.203,13.2474,13.203,13.2111,91700.0
2005-04-21 10:30:00,32.68,32.81,32.68,32.79,79700.0,13.203,13.2555,13.203,13.2474,79700.0
2005-04-21 10:40:00,32.78,32.79,32.7,32.74,67700.0,13.2434,13.2474,13.2111,13.2272,67700.0
2005-04-21 10:50:00,32.74,32.8,32.73,32.78,34900.0,13.2272,13.2515,13.2232,13.2434,34900.0
2005-04-21 11:00:00,32.78,32.78,32.7,32.76,52700.0,13.2434,13.2434,13.2111,13.2353,52700.0
2005-04-21 11:10:00,32.76,32.76,32.72,32.74,77300.0,13.2353,13.2353,13.2191,13.2272,77300.0
2005-04-21 11:20:00,32.74,32.85,32.74,32.82,61200.0,13.2272,13.2717,13.2272,13.2595,61200.0
2005-04-21 11:30:00,32.82,32.89,32.82,32.88,42900.0,13.2595,13.2878,13.2595,13.2838,42900.0
2005-04-21 11:40:00,32.88,32.9,32.86,32.9,97500.0,13.2838,13.2919,13.2757,13.2919,97500.0
2005-04-21 11:50:00,32.9,32.94,32.9,32.93,82200.0,13.2919,13.308,13.2919,13.304,82200.0
2005-04-21 12:00:00,32.93,32.98,32.93,32.96,78200.0,13.304,13.3242,13.304,13.3161,78200.0
2005-04-21 12:10:00,32.96,32.98,32.93,32.94,87200.0,13.3161,13.3242,13.304,13.308,87200.0
2005-04-21 12:20:00,32.93,32.96,32.92,32.92,34900.0,13.304,13.3161,13.2999,13.2999,34900.0
2005-04-21 12:30:00,32.93,32.95,32.88,32.88,28800.0,13.304,13.3121,13.2838,13.2838,28800.0
2005-04-21 12:40:00,32.89,32.91,32.87,32.91,34700.0,13.2878,13.2959,13.2797,13.2959,34700.0
2005-04-21 12:50:00,32.92,32.94,32.87,32.89,22100.0,13.2999,13.308,13.2797,13.2878,22100.0
2005-04-21 13:00:00,32.89,32.89,32.84,32.85,52200.0,13.2878,13.2878,13.2676,13.2717,52200.0
2005-04-21 13:10:00,32.84,32.93,32.84,32.93,67600.0,13.2676,13.304,13.2676,13.304,67600.0
2005-04-21 13:20:00,32.92,32.94,32.9,32.92,79100.0,13.2999,13.308,13.2919,13.2999,79100.0
2005-04-21 13:30:00,32.92,32.95,32.91,32.94,81800.0,13.2999,13.3121,13.2959,13.308,81800.0
2005-04-21 13:40:00,32.94,32.97,32.94,32.95,61000.0,13.308,13.3201,13.308,13.3121,61000.0
2005-04-21 13:50:00,32.95,32.97,32.94,32.95,52800.0,13.3121,13.3201,13.308,13.3121,52800.0
2005-04-21 14:00:00,32.95,32.99,32.93,32.99,40700.0,13.3121,13.3282,13.304,13.3282,40700.0
2005-04-21 14:10:00,32.99,33.03,32.97,33.03,153500.0,13.3282,13.3444,13.3201,13.3444,153500.0
2005-04-21 14:20:00,33.04,33.1,33.02,33.1,64400.0,13.3484,13.3727,13.3403,13.3727,64400.0
2005-04-21 14:30:00,33.09,33.11,33.08,33.08,81400.0,13.3686,13.3767,13.3646,13.3646,81400.0
2005-04-21 14:40:00,33.08,33.08,33.05,33.07,42000.0,13.3646,13.3646,13.3525,13.3605,42000.0
2005-04-21 14:50:00,33.07,33.07,33.02,33.02,29800.0,13.3605,13.3605,13.3403,13.3403,29800.0
2005-04-21 15:00:00,33.02,33.02,32.99,33.0,31000.0,13.3403,13.3403,13.3282,13.3323,31000.0
2005-04-21 15:10:00,33.0,33.0,32.9,32.9,70700.0,13.3323,13.3323,13.2919,13.2919,70700.0
2005-04-21 15:20:00,32.91,32.91,32.79,32.84,128700.0,13.2959,13.2959,13.2474,13.2676,128700.0
2005-04-21 15:30:00,32.85,32.86,32.83,32.85,76100.0,13.2717,13.2757,13.2636,13.2717,76100.0
2005-04-21 15:40:00,32.85,32.85,32.79,32.8,79800.0,13.2717,13.2717,13.2474,13.2515,79800.0
2005-04-21 15:50:00,32.79,32.84,32.79,32.83,150400.0,13.2474,13.2676,13.2474,13.2636,150400.0
2005-04-22 09:30:00,32.87,32.98,32.83,32.97,63100.0,13.2797,13.3242,13.2636,13.3201,63100.0
2005-04-22 09:40:00,32.97,33.0,32.85,33.0,61900.0,13.3201,13.3323,13.2717,13.3323,61900.0
2005-04-22 09:50:00,33.0,33.0,32.9,32.95,40300.0,13.3323,13.3323,13.2919,13.3121,40300.0
2005-04-22 10:00:00,32.96,32.98,32.83,32.89,37900.0,13.3161,13.3242,13.2636,13.2878,37900.0
2005-04-22 10:10:00,32.88,32.92,32.84,32.85,45800.0,13.2838,13.2999,13.2676,13.2717,45800.0
2005-04-22 10:20:00,32.85,32.9,32.8,32.86,48100.0,13.2717,13.2919,13.2515,13.2757,48100.0
2005-04-22 10:30:00,32.87,32.92,32.84,32.89,25300.0,13.2797,13.2999,13.2676,13.2878,25300.0
2005-04-22 10:40:00,32.89,32.89,32.77,32.86,27600.0,13.2878,13.2878,13.2393,13.2757,27600.0
2005-04-22 10:50:00,32.85,32.93,32.84,32.93,23100.0,13.2717,13.304,13.2676,13.304,23100.0
2005-04-22 11:00:00,32.92,32.96,32.9,32.9,19200.0,13.2999,13.3161,13.2919,13.2919,19200.0
2005-04-22 11:10:00,32.89,32.96,32.88,32.92,26900.0,13.2878,13.3161,13.2838,13.2999,26900.0
2005-04-22 11:20:00,32.92,32.94,32.88,32.88,24700.0,13.2999,13.308,13.2838,13.2838,24700.0
2005-04-22 11:30:00,32.87,32.88,32.86,32.86,23300.0,13.2797,13.2838,13.2757,13.2757,23300.0
2005-04-22 11:40:00,32.86,32.87,32.83,32.85,32800.0,13.2757,13.2797,13.2636,13.2717,32800.0
2005-04-22 11:50:00,32.84,32.87,32.79,32.79,45500.0,13.2676,13.2797,13.2474,13.2474,45500.0
2005-04-22 12:00:00,32.8,32.84,32.77,32.8,39300.0,13.2515,13.2676,13.2393,13.2515,39300.0
2005-04-22 12:10:00,32.8,32.86,32.8,32.85,22500.0,13.2515,13.2757,13.2515,13.2717,22500.0
2005-04-22 12:20:00,32.86,32.89,32.86,32.87,24800.0,13.2757,13.2878,13.2757,13.2797,24800.0
2005-04-22 12:30:00,32.87,32.94,32.87,32.93,41300.0,13.2797,13.308,13.2797,13.304,41300.0
2005-04-22 12:40:00,32.93,33.0,32.92,33.0,35000.0,13.304,13.3323,13.2999,13.3323,35000.0
2005-04-22 12:50:00,33.0,33.03,32.98,33.01,28300.0,13.3323,13.3444,13.3242,13.3363,28300.0
2005-04-22 13:00:00,33.02,33.05,33.01,33.01,24900.0,13.3403,13.3525,13.3363,13.3363,24900.0
2005-04-22 13:10:00,33.01,33.02,32.99,33.02,22600.0,13.3363,13.3403,13.3282,13.3403,22600.0
2005-04-22 13:20:00,33.02,33.08,33.02,33.06,35800.0,13.3403,13.3646,13.3403,13.3565,35800.0
2005-04-22 13:30:00,33.07,33.08,33.05,33.08,23000.0,13.3605,13.3646,13.3525,13.3646,23000.0
2005-04-22 13:40:00,33.08,33.08,33.01,33.02,17200.0,13.3646,13.3646,13.3363,13.3403,17200.0
2005-04-22 13:50:00,33.02,33.1,33.01,33.08,23700.0,13.3403,13.3727,13.3363,13.3646,23700.0
2005-04-22 14:00:00,33.09,33.1,33.07,33.09,21100.0,13.3686,13.3727,13.3605,13.3686,21100.0
2005-04-22 14:10:00,33.09,33.09,33.01,33.02,42800.0,13.3686,13.3686,13.3363,13.3403,42800.0
2005-04-22 14:20:00,33.02,33.08,32.95,33.06,61600.0,13.3403,13.3646,13.3121,13.3565,61600.0
2005-04-22 14:30:00,33.07,33.07,32.97,32.98,29900.0,13.3605,13.3605,13.3201,13.3242,29900.0
2005-04-22 14:40:00,32.98,33.0,32.94,32.96,47900.0,13.3242,13.3323,13.308,13.3161,47900.0
2005-04-22 14:50:00,32.96,33.04,32.96,33.02,44600.0,13.3161,13.3484,13.3161,13.3403,44600.0
2005-04-22 15:00:00,33.01,33.05,33.01,33.01,41200.0,13.3363,13.3525,13.3363,13.3363,41200.0
2005-04-22 15:10:00,33.01,33.01,32.94,32.98,63600.0,13.3363,13.3363,13.308,13.3242,63600.0
2005-04-22 15:20:00,32.99,32.99,32.88,32.88,67000.0,13.3282,13.3282,13.2838,13.2838,67000.0
2005-04-22 15:30:00,32.88,32.98,32.84,32.94,95200.0,13.2838,13.3242,13.2676,13.308,95200.0
2005-04-22 15:40:00,32.93,32.94,32.85,32.87,68800.0,13.304,13.308,13.2717,13.2797,68800.0
2005-04-22 15:50:00,32.86,33.04,32.86,33.03,129500.0,13.2757,13.3484,13.2757,13.3444,129500.0
2005-04-25 09:30:00,32.9,33.02,32.82,32.99,123200.0,13.2919,13.3403,13.2595,13.3282,123200.0
2005-04-25 09:40:00,33.0,33.2,32.95,33.18,147500.0,13.3323,13.4131,13.3121,13.405,147500.0
2005-04-25 09:50:00,33.19,33.2,33.1,33.19,104300.0,13.409,13.4131,13.3727,13.409,104300.0
2005-04-25 10:00:00,33.19,33.27,33.16,33.27,107100.0,13.409,13.4413,13.3969,13.4413,107100.0
2005-04-25 10:10:00,33.25,33.38,33.12,33.18,258200.0,13.4333,13.4858,13.3807,13.405,258200.0
2005-04-25 10:20:00,33.18,33.26,33.15,33.24,111700.0,13.405,13.4373,13.3929,13.4292,111700.0
2005-04-25 10:30:00,33.23,33.3,33.19,33.27,78700.0,13.4252,13.4535,13.409,13.4413,78700.0
2005-04-25 10:40:00,33.26,33.31,33.24,33.25,170200.0,13.4373,13.4575,13.4292,13.4333,170200.0
2005-04-25 10:50:00,33.25,33.25,33.17,33.24,69800.0,13.4333,13.4333,13.4009,13.4292,69800.0
2005-04-25 11:00:00,33.23,33.29,33.21,33.23,72200.0,13.4252,13.4494,13.4171,13.4252,72200.0
2005-04-25 11:10:00,33.23,33.3,33.2,33.23,103300.0,13.4252,13.4535,13.4131,13.4252,103300.0
2005-04-25 11:20:00,33.23,33.29,33.19,33.26,87400.0,13.4252,13.4494,13.409,13.4373,87400.0
2005-04-25 11:30:00,33.27,33.3,33.25,33.28,41500.0,13.4413,13.4535,13.4333,13.4454,41500.0
2005-04-25 11:40:00,33.29,33.33,33.27,33.33,27800.0,13.4494,13.4656,13.4413,13.4656,27800.0
2005-04-25 11:50:00,33.33,33.36,33.28,33.31,60700.0,13.4656,13.4777,13.4454,13.4575,60700.0
2005-04-25 12:00:00,33.31,33.31,33.21,33.23,40600.0,13.4575,13.4575,13.4171,13.4252,40600.0
2005-04-25 12:10:00,33.24,33.24,33.15,33.15,45900.0,13.4292,13.4292,13.3929,13.3929,45900.0
2005-04-25 12:20:00,33.14,33.19,33.12,33.19,33400.0,13.3888,13.409,13.3807,13.409,33400.0
2005-04-25 12:30:00,33.19,33.21,33.16,33.21,23300.0,13.409,13.4171,13.3969,13.4171,23300.0
2005-04-25 12:40:00,33.22,33.22,33.16,33.17,41700.0,13.4211,13.4211,13.3969,13.4009,41700.0
2005-04-25 12:50:00,33.17,33.18,33.11,33.15,47800.0,13.4009,13.405,13.3767,13.3929,47800.0
2005-04-25 13:00:00,33.15,33.16,33.11,33.15,19600.0,13.3929,13.3969,13.3767,13.3929,19600.0
2005-04-25 13:10:00,33.16,33.2,33.15,33.17,22300.0,13.3969,13.4131,13.3929,13.4009,22300.0
2005-04-25 13:20:00,33.18,33.2,33.18,33.18,16300.0,13.405,13.4131,13.405,13.405,16300.0
2005-04-25 13:30:00,33.18,33.27,33.18,33.19,34000.0,13.405,13.4413,13.405,13.409,34000.0
2005-04-25 13:40:00,33.2,33.24,33.17,33.2,59800.0,13.4131,13.4292,13.4009,13.4131,59800.0
2005-04-25 13:50:00,33.2,33.22,33.15,33.16,37900.0,13.4131,13.4211,13.3929,13.3969,37900.0
2005-04-25 14:00:00,33.16,33.23,33.15,33.22,30600.0,13.3969,13.4252,13.3929,13.4211,30600.0
2005-04-25 14:10:00,33.23,33.3,33.23,33.29,34800.0,13.4252,13.4535,13.4252,13.4494,34800.0
2005-04-25 14:20:00,33.29,33.29,33.23,33.24,32800.0,13.4494,13.4494,13.4252,13.4292,32800.0
2005-04-25 14:30:00,33.24,33.28,33.24,33.28,19200.0,13.4292,13.4454,13.4292,13.4454,19200.0
2005-04-25 14:40:00,33.28,33.29,33.24,33.28,35900.0,13.4454,13.4494,13.4292,13.4454,35900.0
2005-04-25 14:50:00,33.27,33.28,33.18,33.21,46400.0,13.4413,13.4454,13.405,13.4171,46400.0
2005-04-25 15:00:00,33.2,33.2,33.08,33.13,78300.0,13.4131,13.4131,13.3646,13.3848,78300.0
2005-04-25 15:10:00,33.14,33.17,33.1,33.15,37800.0,13.3888,13.4009,13.3727,13.3929,37800.0
2005-04-25 15:20:00,33.15,33.21,33.14,33.2,66200.0,13.3929,13.4171,13.3888,13.4131,66200.0
2005-04-25 15:30:00,33.2,33.22,33.18,33.19,59600.0,13.4131,13.4211,13.405,13.409,59600.0
2005-04-25 15:40:00,33.2,33.24,33.19,33.23,58600.0,13.4131,13.4292,13.409,13.4252,58600.0
2005-04-25 15:50:00,33.22,33.3,33.2,33.3,120300.0,13.4211,13.4535,13.4131,13.4535,120300.0
2005-04-26 09:30:00,32.9,33.15,32.87,33.09,125500.0,13.2919,13.3929,13.2797,13.3686,125500.0
2005-04-26 09:40:00,33.09,33.13,32.95,33.04,88000.0,13.3686,13.3848,13.3121,13.3484,88000.0
2005-04-26 09:50:00,33.03,33.1,33.0,33.01,55400.0,13.3444,13.3727,13.3323,13.3363,55400.0
2005-04-26 10:00:00,33.0,33.08,32.89,32.99,64100.0,13.3323,13.3646,13.2878,13.3282,64100.0
2005-04-26 10:10:00,32.99,33.08,32.93,33.07,72700.0,13.3282,13.3646,13.304,13.3605,72700.0
2005-04-26 10:20:00,33.06,33.11,32.9,32.91,85600.0,13.3565,13.3767,13.2919,13.2959,85600.0
2005-04-26 10:30:00,32.9,33.05,32.9,33.05,44800.0,13.2919,13.3525,13.2919,13.3525,44800.0
2005-04-26 10:40:00,33.05,33.08,32.99,33.08,37300.0,13.3525,13.3646,13.3282,13.3646,37300.0
2005-04-26 10:50:00,33.07,33.17,33.06,33.12,28700.0,13.3605,13.4009,13.3565,13.3807,28700.0
2005-04-26 11:00:00,33.11,33.13,33.05,33.11,26200.0,13.3767,13.3848,13.3525,13.3767,26200.0
2005-04-26 11:10:00,33.11,33.17,33.11,33.15,21500.0,13.3767,13.4009,13.3767,13.3929,21500.0
2005-04-26 11:20:00,33.16,33.17,33.14,33.16,21500.0,13.3969,13.4009,13.3888,13.3969,21500.0
2005-04-26 11:30:00,33.16,33.17,33.12,33.16,28600.0,13.3969,13.4009,13.3807,13.3969,28600.0
2005-04-26 11:40:00,33.16,33.17,33.15,33.15,18200.0,13.3969,13.4009,13.3929,13.3929,18200.0
2005-04-26 11:50:00,33.16,33.16,33.12,33.15,12100.0,13.3969,13.3969,13.3807,13.3929,12100.0
2005-04-26 12:00:00,33.15,33.17,33.14,33.14,13800.0,13.3929,13.4009,13.3888,13.3888,13800.0
2005-04-26 12:10:00,33.14,33.21,33.12,33.2,25800.0,13.3888,13.4171,13.3807,13.4131,25800.0
2005-04-26 12:20:00,33.21,33.22,33.18,33.18,19200.0,13.4171,13.4211,13.405,13.405,19200.0
2005-04-26 12:30:00,33.18,33.2,33.15,33.15,18400.0,13.405,13.4131,13.3929,13.3929,18400.0
2005-04-26 12:40:00,33.14,33.2,33.14,33.17,19500.0,13.3888,13.4131,13.3888,13.4009,19500.0
2005-04-26 12:50:00,33.18,33.21,33.14,33.17,53500.0,13.405,13.4171,13.3888,13.4009,53500.0
2005-04-26 13:00:00,33.18,33.2,33.14,33.15,48800.0,13.405,13.4131,13.3888,13.3929,48800.0
2005-04-26 13:10:00,33.14,33.2,33.01,33.16,100900.0,13.3888,13.4131,13.3363,13.3969,100900.0
2005-04-26 13:20:00,33.15,33.16,33.05,33.08,44900.0,13.3929,13.3969,13.3525,13.3646,44900.0
2005-04-26 13:30:00,33.07,33.17,33.05,33.08,37400.0,13.3605,13.4009,13.3525,13.3646,37400.0
2005-04-26 13:40:00,33.09,33.17,33.08,33.15,39600.0,13.3686,13.4009,13.3646,13.3929,39600.0
2005-04-26 13:50:00,33.15,33.2,33.13,33.17,44200.0,13.3929,13.4131,13.3848,13.4009,44200.0
2005-04-26 14:00:00,33.17,33.18,33.07,33.09,41400.0,13.4009,13.405,13.3605,13.3686,41400.0
2005-04-26 14:10:00,33.09,33.11,33.01,33.05,47900.0,13.3686,13.3767,13.3363,13.3525,47900.0
2005-04-26 14:20:00,33.05,33.06,33.02,33.03,79100.0,13.3525,13.3565,13.3403,13.3444,79100.0
2005-04-26 14:30:00,33.03,33.11,33.02,33.08,52400.0,13.3444,13.3767,13.3403,13.3646,52400.0
2005-04-26 14:40:00,33.07,33.09,33.01,33.05,58700.0,13.3605,13.3686,13.3363,13.3525,58700.0
2005-04-26 14:50:00,33.05,33.05,32.91,32.93,65700.0,13.3525,13.3525,13.2959,13.304,65700.0
2005-04-26 15:00:00,32.93,32.99,32.92,32.96,67900.0,13.304,13.3282,13.2999,13.3161,67900.0
2005-04-26 15:10:00,32.95,32.97,32.89,32.9,70100.0,13.3121,13.3201,13.2878,13.2919,70100.0
2005-04-26 15:20:00,32.9,32.98,32.88,32.94,104700.0,13.2919,13.3242,13.2838,13.308,104700.0
2005-04-26 15:30:00,32.93,32.98,32.86,32.86,140700.0,13.304,13.3242,13.2757,13.2757,140700.0
2005-04-26 15:40:00,32.87,32.87,32.78,32.78,155000.0,13.2797,13.2797,13.2434,13.2434,155000.0
2005-04-26 15:50:00,32.78,32.78,32.7,32.7,206900.0,13.2434,13.2434,13.2111,13.2111,206900.0
2005-04-27 09:30:00,32.72,32.72,32.57,32.6,84200.0,13.2191,13.2191,13.1585,13.1706,84200.0
2005-04-27 09:40:00,32.59,32.72,32.56,32.63,96900.0,13.1666,13.2191,13.1545,13.1828,96900.0
2005-04-27 09:50:00,32.63,32.65,32.48,32.5,89200.0,13.1828,13.1908,13.1222,13.1302,89200.0
2005-04-27 10:00:00,32.5,32.59,32.44,32.48,49700.0,13.1302,13.1666,13.106,13.1222,49700.0
2005-04-27 10:10:00,32.49,32.7,32.49,32.59,72400.0,13.1262,13.2111,13.1262,13.1666,72400.0
2005-04-27 10:20:00,32.6,32.8,32.6,32.8,79800.0,13.1706,13.2515,13.1706,13.2515,79800.0
2005-04-27 10:30:00,32.8,32.95,32.8,32.87,75900.0,13.2515,13.3121,13.2515,13.2797,75900.0
2005-04-27 10:40:00,32.88,32.89,32.69,32.71,79600.0,13.2838,13.2878,13.207,13.2151,79600.0
2005-04-27 10:50:00,32.71,32.73,32.66,32.71,49500.0,13.2151,13.2232,13.1949,13.2151,49500.0
2005-04-27 11:00:00,32.74,32.75,32.65,32.66,163100.0,13.2272,13.2313,13.1908,13.1949,163100.0
2005-04-27 11:10:00,32.66,32.74,32.66,32.74,35700.0,13.1949,13.2272,13.1949,13.2272,35700.0
2005-04-27 11:20:00,32.75,32.9,32.75,32.9,46000.0,13.2313,13.2919,13.2313,13.2919,46000.0
2005-04-27 11:30:00,32.88,32.92,32.8,32.89,32300.0,13.2838,13.2999,13.2515,13.2878,32300.0
2005-04-27 11:40:00,32.89,32.9,32.84,32.85,26900.0,13.2878,13.2919,13.2676,13.2717,26900.0
2005-04-27 11:50:00,32.84,32.98,32.84,32.98,41400.0,13.2676,13.3242,13.2676,13.3242,41400.0
2005-04-27 12:00:00,32.98,33.04,32.98,33.04,588000.0,13.3242,13.3484,13.3242,13.3484,588000.0
2005-04-27 12:10:00,33.03,33.04,32.99,33.0,45900.0,13.3444,13.3484,13.3282,13.3323,45900.0
2005-04-27 12:20:00,33.0,33.02,33.0,33.01,122800.0,13.3323,13.3403,13.3323,13.3363,122800.0
2005-04-27 12:30:00,33.0,33.02,32.99,33.02,54000.0,13.3323,13.3403,13.3282,13.3403,54000.0
2005-04-27 12:40:00,33.02,33.07,33.02,33.06,113600.0,13.3403,13.3605,13.3403,13.3565,113600.0
2005-04-27 12:50:00,33.06,33.13,33.06,33.12,128800.0,13.3565,13.3848,13.3565,13.3807,128800.0
2005-04-27 13:00:00,33.12,33.15,33.09,33.15,29300.0,13.3807,13.3929,13.3686,13.3929,29300.0
2005-04-27 13:10:00,33.15,33.23,33.15,33.21,81900.0,13.3929,13.4252,13.3929,13.4171,81900.0
2005-04-27 13:20:00,33.2,33.21,33.16,33.17,79300.0,13.4131,13.4171,13.3969,13.4009,79300.0
2005-04-27 13:30:00,33.13,33.18,33.1,33.12,40800.0,13.3848,13.405,13.3727,13.3807,40800.0
2005-04-27 13:40:00,33.12,33.2,33.11,33.17,38500.0,13.3807,13.4131,13.3767,13.4009,38500.0
2005-04-27 13:50:00,33.17,33.17,33.12,33.14,48100.0,13.4009,13.4009,13.3807,13.3888,48100.0
2005-04-27 14:00:00,33.14,33.17,33.12,33.12,34600.0,13.3888,13.4009,13.3807,13.3807,34600.0
2005-04-27 14:10:00,33.13,33.15,33.08,33.15,31400.0,13.3848,13.3929,13.3646,13.3929,31400.0
2005-04-27 14:20:00,33.15,33.17,33.13,33.16,41400.0,13.3929,13.4009,13.3848,13.3969,41400.0
2005-04-27 14:30:00,33.16,33.17,33.13,33.15,69400.0,13.3969,13.4009,13.3848,13.3929,69400.0
2005-04-27 14:40:00,33.14,33.16,33.13,33.14,115600.0,13.3888,13.3969,13.3848,13.3888,115600.0
2005-04-27 14:50:00,33.14,33.19,33.13,33.16,54700.0,13.3888,13.409,13.3848,13.3969,54700.0
2005-04-27 15:00:00,33.16,33.2,33.13,33.13,59000.0,13.3969,13.4131,13.3848,13.3848,59000.0
2005-04-27 15:10:00,33.13,33.18,33.12,33.17,47600.0,13.3848,13.405,13.3807,13.4009,47600.0
2005-04-27 15:20:00,33.17,33.18,33.12,33.12,114300.0,13.4009,13.405,13.3807,13.3807,114300.0
2005-04-27 15:30:00,33.12,33.15,33.07,33.11,65100.0,13.3807,13.3929,13.3605,13.3767,65100.0
2005-04-27 15:40:00,33.11,33.14,33.05,33.09,54700.0,13.3767,13.3888,13.3525,13.3686,54700.0
2005-04-27 15:50:00,33.09,33.14,33.07,33.07,125200.0,13.3686,13.3888,13.3605,13.3605,125200.0
2005-04-28 09:30:00,32.7,32.73,32.63,32.73,93100.0,13.3628,13.3751,13.3342,13.3751,93100.0
2005-04-28 09:40:00,32.74,32.77,32.54,32.56,83900.0,13.3791,13.3914,13.2974,13.3056,83900.0
2005-04-28 09:50:00,32.51,32.63,32.46,32.49,86600.0,13.2852,13.3342,13.2647,13.277,86600.0
2005-04-28 10:00:00,32.48,32.51,32.41,32.45,75900.0,13.2729,13.2852,13.2443,13.2606,75900.0
2005-04-28 10:10:00,32.45,32.51,32.42,32.44,82100.0,13.2606,13.2852,13.2484,13.2565,82100.0
2005-04-28 10:20:00,32.45,32.5,32.45,32.49,98800.0,13.2606,13.2811,13.2606,13.277,98800.0
2005-04-28 10:30:00,32.5,32.64,32.49,32.54,106500.0,13.2811,13.3383,13.277,13.2974,106500.0
2005-04-28 10:40:00,32.53,32.57,32.51,32.53,61400.0,13.2933,13.3097,13.2852,13.2933,61400.0
2005-04-28 10:50:00,32.53,32.57,32.51,32.51,64700.0,13.2933,13.3097,13.2852,13.2852,64700.0
2005-04-28 11:00:00,32.51,32.64,32.5,32.63,173500.0,13.2852,13.3383,13.2811,13.3342,173500.0
2005-04-28 11:10:00,32.64,32.64,32.59,32.63,40600.0,13.3383,13.3383,13.3178,13.3342,40600.0
2005-04-28 11:20:00,32.64,32.7,32.62,32.63,90400.0,13.3383,13.3628,13.3301,13.3342,90400.0
2005-04-28 11:30:00,32.62,32.66,32.59,32.63,23200.0,13.3301,13.3465,13.3178,13.3342,23200.0
2005-04-28 11:40:00,32.63,32.64,32.58,32.62,39800.0,13.3342,13.3383,13.3138,13.3301,39800.0
2005-04-28 11:50:00,32.62,32.69,32.59,32.67,28700.0,13.3301,13.3587,13.3178,13.3505,28700.0
2005-04-28 12:00:00,32.67,32.68,32.59,32.6,27400.0,13.3505,13.3546,13.3178,13.3219,27400.0
2005-04-28 12:10:00,32.59,32.62,32.55,32.62,28000.0,13.3178,13.3301,13.3015,13.3301,28000.0
2005-04-28 12:20:00,32.61,32.61,32.58,32.6,18300.0,13.326,13.326,13.3138,13.3219,18300.0
2005-04-28 12:30:00,32.6,32.64,32.59,32.6,53500.0,13.3219,13.3383,13.3178,13.3219,53500.0
2005-04-28 12:40:00,32.6,32.68,32.6,32.66,38800.0,13.3219,13.3546,13.3219,13.3465,38800.0
2005-04-28 12:50:00,32.67,32.69,32.64,32.66,42500.0,13.3505,13.3587,13.3383,13.3465,42500.0
2005-04-28 13:00:00,32.66,32.68,32.65,32.66,47100.0,13.3465,13.3546,13.3424,13.3465,47100.0
2005-04-28 13:10:00,32.66,32.67,32.62,32.65,41200.0,13.3465,13.3505,13.3301,13.3424,41200.0
2005-04-28 13:20:00,32.65,32.66,32.63,32.65,21400.0,13.3424,13.3465,13.3342,13.3424,21400.0
2005-04-28 13:30:00,32.64,32.65,32.57,32.59,41400.0,13.3383,13.3424,13.3097,13.3178,41400.0
2005-04-28 13:40:00,32.59,32.66,32.59,32.61,42000.0,13.3178,13.3465,13.3178,13.326,42000.0
2005-04-28 13:50:00,32.61,32.67,32.61,32.64,38200.0,13.326,13.3505,13.326,13.3383,38200.0
2005-04-28 14:00:00,32.65,32.66,32.54,32.56,45000.0,13.3424,13.3465,13.2974,13.3056,45000.0
2005-04-28 14:10:00,32.56,32.61,32.54,32.55,44900.0,13.3056,13.326,13.2974,13.3015,44900.0
2005-04-28 14:20:00,32.54,32.55,32.41,32.41,59100.0,13.2974,13.3015,13.2443,13.2443,59100.0
2005-04-28 14:30:00,32.41,32.43,32.4,32.42,46900.0,13.2443,13.2525,13.2402,13.2484,46900.0
2005-04-28 14:40:00,32.43,32.45,32.38,32.38,53100.0,13.2525,13.2606,13.232,13.232,53100.0
2005-04-28 14:50:00,32.39,32.49,32.36,32.49,53100.0,13.2361,13.277,13.2239,13.277,53100.0
2005-04-28 15:00:00,32.49,32.5,32.43,32.47,55300.0,13.277,13.2811,13.2525,13.2688,55300.0
2005-04-28 15:10:00,32.45,32.51,32.45,32.46,67800.0,13.2606,13.2852,13.2606,13.2647,67800.0
2005-04-28 15:20:00,32.47,32.52,32.46,32.51,49900.0,13.2688,13.2892,13.2647,13.2852,49900.0
2005-04-28 15:30:00,32.49,32.51,32.42,32.43,90600.0,13.277,13.2852,13.2484,13.2525,90600.0
2005-04-28 15:40:00,32.43,32.48,32.43,32.44,58500.0,13.2525,13.2729,13.2525,13.2565,58500.0
2005-04-28 15:50:00,32.44,32.45,32.38,32.4,83000.0,13.2565,13.2606,13.232,13.2402,83000.0
2005-04-29 09:30:00,32.45,32.45,32.33,32.35,58100.0,13.2606,13.2606,13.2116,13.2198,58100.0
2005-04-29 09:40:00,32.37,32.42,32.35,32.36,50600.0,13.2279,13.2484,13.2198,13.2239,50600.0
2005-04-29 09:50:00,32.36,32.43,32.34,32.43,49000.0,13.2239,13.2525,13.2157,13.2525,49000.0
2005-04-29 10:00:00,32.43,32.49,32.3,32.32,81600.0,13.2525,13.277,13.1993,13.2075,81600.0
2005-04-29 10:10:00,32.32,32.4,32.26,32.4,91500.0,13.2075,13.2402,13.183,13.2402,91500.0
2005-04-29 10:20:00,32.41,32.41,32.28,32.33,36900.0,13.2443,13.2443,13.1912,13.2116,36900.0
2005-04-29 10:30:00,32.34,32.41,32.33,32.38,54500.0,13.2157,13.2443,13.2116,13.232,54500.0
2005-04-29 10:40:00,32.38,32.41,32.35,32.35,36800.0,13.232,13.2443,13.2198,13.2198,36800.0
2005-04-29 10:50:00,32.37,32.51,32.37,32.5,55800.0,13.2279,13.2852,13.2279,13.2811,55800.0
2005-04-29 11:00:00,32.5,32.6,32.5,32.57,106500.0,13.2811,13.3219,13.2811,13.3097,106500.0
2005-04-29 11:10:00,32.57,32.6,32.56,32.58,52500.0,13.3097,13.3219,13.3056,13.3138,52500.0
2005-04-29 11:20:00,32.58,32.59,32.53,32.58,96200.0,13.3138,13.3178,13.2933,13.3138,96200.0
2005-04-29 11:30:00,32.58,32.58,32.49,32.51,32600.0,13.3138,13.3138,13.277,13.2852,32600.0
2005-04-29 11:40:00,32.51,32.52,32.48,32.48,44100.0,13.2852,13.2892,13.2729,13.2729,44100.0
2005-04-29 11:50:00,32.48,32.54,32.47,32.53,112600.0,13.2729,13.2974,13.2688,13.2933,112600.0
2005-04-29 12:00:00,32.53,32.6,32.5,32.51,49100.0,13.2933,13.3219,13.2811,13.2852,49100.0
2005-04-29 12:10:00,32.51,32.54,32.51,32.51,44300.0,13.2852,13.2974,13.2852,13.2852,44300.0
2005-04-29 12:20:00,32.52,32.58,32.52,32.56,117000.0,13.2892,13.3138,13.2892,13.3056,117000.0
2005-04-29 12:30:00,32.55,32.69,32.54,32.68,112700.0,13.3015,13.3587,13.2974,13.3546,112700.0
2005-04-29 12:40:00,32.69,32.75,32.68,32.72,52800.0,13.3587,13.3832,13.3546,13.371,52800.0
2005-04-29 12:50:00,32.72,32.74,32.71,32.72,50500.0,13.371,13.3791,13.3669,13.371,50500.0
2005-04-29 13:00:00,32.72,32.78,32.7,32.75,106800.0,13.371,13.3955,13.3628,13.3832,106800.0
2005-04-29 13:10:00,32.75,32.81,32.73,32.78,32800.0,13.3832,13.4077,13.3751,13.3955,32800.0
2005-04-29 13:20:00,32.78,32.8,32.7,32.71,56200.0,13.3955,13.4037,13.3628,13.3669,56200.0
2005-04-29 13:30:00,32.71,32.71,32.62,32.62,48700.0,13.3669,13.3669,13.3301,13.3301,48700.0
2005-04-29 13:40:00,32.62,32.65,32.6,32.61,35400.0,13.3301,13.3424,13.3219,13.326,35400.0
2005-04-29 13:50:00,32.61,32.63,32.58,32.62,63900.0,13.326,13.3342,13.3138,13.3301,63900.0
2005-04-29 14:00:00,32.61,32.68,32.61,32.66,24600.0,13.326,13.3546,13.326,13.3465,24600.0
2005-04-29 14:10:00,32.66,32.7,32.66,32.67,80600.0,13.3465,13.3628,13.3465,13.3505,80600.0
2005-04-29 14:20:00,32.67,32.74,32.67,32.74,48800.0,13.3505,13.3791,13.3505,13.3791,48800.0
2005-04-29 14:30:00,32.72,32.88,32.72,32.86,70100.0,13.371,13.4364,13.371,13.4282,70100.0
2005-04-29 14:40:00,32.85,32.88,32.82,32.87,92000.0,13.4241,13.4364,13.4118,13.4323,92000.0
2005-04-29 14:50:00,32.87,32.91,32.82,32.83,182600.0,13.4323,13.4486,13.4118,13.4159,182600.0
2005-04-29 15:00:00,32.83,32.91,32.82,32.89,195800.0,13.4159,13.4486,13.4118,13.4404,195800.0
2005-04-29 15:10:00,32.89,32.91,32.88,32.89,150700.0,13.4404,13.4486,13.4364,13.4404,150700.0
2005-04-29 15:20:00,32.89,32.95,32.83,32.95,77300.0,13.4404,13.465,13.4159,13.465,77300.0
2005-04-29 15:30:00,32.95,32.96,32.92,32.92,93200.0,13.465,13.469,13.4527,13.4527,93200.0
2005-04-29 15:40:00,32.91,33.0,32.91,33.0,196200.0,13.4486,13.4854,13.4486,13.4854,196200.0
2005-04-29 15:50:00,33.0,33.03,32.91,32.94,226600.0,13.4854,13.4976,13.4486,13.4609,226600.0
2005-05-02 09:30:00,33.02,33.22,33.01,33.14,80300.0,13.4936,13.5753,13.4895,13.5426,80300.0
2005-05-02 09:40:00,33.13,33.2,33.11,33.14,59100.0,13.5385,13.5671,13.5303,13.5426,59100.0
2005-05-02 09:50:00,33.19,33.19,33.06,33.11,82100.0,13.563,13.563,13.5099,13.5303,82100.0
2005-05-02 10:00:00,33.11,33.12,33.08,33.11,67600.0,13.5303,13.5344,13.5181,13.5303,67600.0
2005-05-02 10:10:00,33.11,33.13,33.03,33.06,61300.0,13.5303,13.5385,13.4976,13.5099,61300.0
2005-05-02 10:20:00,33.06,33.09,33.01,33.01,63800.0,13.5099,13.5222,13.4895,13.4895,63800.0
2005-05-02 10:30:00,33.01,33.04,33.01,33.03,45100.0,13.4895,13.5017,13.4895,13.4976,45100.0
2005-05-02 10:40:00,33.04,33.1,33.03,33.1,87400.0,13.5017,13.5263,13.4976,13.5263,87400.0
2005-05-02 10:50:00,33.1,33.13,33.1,33.11,40400.0,13.5263,13.5385,13.5263,13.5303,40400.0
2005-05-02 11:00:00,33.1,33.13,33.1,33.12,65200.0,13.5263,13.5385,13.5263,13.5344,65200.0
2005-05-02 11:10:00,33.11,33.14,33.09,33.1,44800.0,13.5303,13.5426,13.5222,13.5263,44800.0
2005-05-02 11:20:00,33.1,33.12,33.08,33.1,17700.0,13.5263,13.5344,13.5181,13.5263,17700.0
2005-05-02 11:30:00,33.1,33.12,33.08,33.12,21400.0,13.5263,13.5344,13.5181,13.5344,21400.0
2005-05-02 11:40:00,33.11,33.12,33.08,33.08,29400.0,13.5303,13.5344,13.5181,13.5181,29400.0
2005-05-02 11:50:00,33.08,33.12,33.07,33.11,36200.0,13.5181,13.5344,13.514,13.5303,36200.0
2005-05-02 12:00:00,33.11,33.11,33.07,33.09,35400.0,13.5303,13.5303,13.514,13.5222,35400.0
2005-05-02 12:10:00,33.08,33.1,33.08,33.09,19000.0,13.5181,13.5263,13.5181,13.5222,19000.0
2005-05-02 12:20:00,33.1,33.13,33.1,33.12,13400.0,13.5263,13.5385,13.5263,13.5344,13400.0
2005-05-02 12:30:00,33.12,33.13,33.1,33.11,13500.0,13.5344,13.5385,13.5263,13.5303,13500.0
2005-05-02 12:40:00,33.11,33.14,33.11,33.13,15700.0,13.5303,13.5426,13.5303,13.5385,15700.0
2005-05-02 12:50:00,33.14,33.15,33.12,33.15,37700.0,13.5426,13.5467,13.5344,13.5467,37700.0
2005-05-02 13:00:00,33.15,33.15,33.12,33.13,24300.0,13.5467,13.5467,13.5344,13.5385,24300.0
2005-05-02 13:10:00,33.13,33.18,33.13,33.17,68200.0,13.5385,13.5589,13.5385,13.5549,68200.0
2005-05-02 13:20:00,33.16,33.17,33.11,33.11,33800.0,13.5508,13.5549,13.5303,13.5303,33800.0
2005-05-02 13:30:00,33.12,33.15,33.1,33.14,55900.0,13.5344,13.5467,13.5263,13.5426,55900.0
2005-05-02 13:40:00,33.12,33.13,33.06,33.07,38600.0,13.5344,13.5385,13.5099,13.514,38600.0
2005-05-02 13:50:00,33.07,33.11,33.06,33.08,31100.0,13.514,13.5303,13.5099,13.5181,31100.0
2005-05-02 14:00:00,33.07,33.11,33.0,33.04,76100.0,13.514,13.5303,13.4854,13.5017,76100.0
2005-05-02 14:10:00,33.03,33.08,33.03,33.07,39800.0,13.4976,13.5181,13.4976,13.514,39800.0
2005-05-02 14:20:00,33.07,33.11,33.06,33.08,82000.0,13.514,13.5303,13.5099,13.5181,82000.0
2005-05-02 14:30:00,33.07,33.12,33.06,33.12,33300.0,13.514,13.5344,13.5099,13.5344,33300.0
2005-05-02 14:40:00,33.12,33.15,33.1,33.12,51700.0,13.5344,13.5467,13.5263,13.5344,51700.0
2005-05-02 14:50:00,33.11,33.16,33.09,33.16,51800.0,13.5303,13.5508,13.5222,13.5508,51800.0
2005-05-02 15:00:00,33.16,33.18,33.13,33.15,56100.0,13.5508,13.5589,13.5385,13.5467,56100.0
2005-05-02 15:10:00,33.15,33.2,33.14,33.16,31200.0,13.5467,13.5671,13.5426,13.5508,31200.0
2005-05-02 15:20:00,33.15,33.2,33.14,33.18,63300.0,13.5467,13.5671,13.5426,13.5589,63300.0
2005-05-02 15:30:00,33.17,33.2,33.15,33.16,118500.0,13.5549,13.5671,13.5467,13.5508,118500.0
2005-05-02 15:40:00,33.17,33.19,33.16,33.18,59400.0,13.5549,13.563,13.5508,13.5589,59400.0
2005-05-02 15:50:00,33.18,33.18,33.15,33.17,126200.0,13.5589,13.5589,13.5467,13.5549,126200.0
2005-05-03 09:30:00,32.9,33.25,32.85,33.12,137400.0,13.4445,13.5876,13.4241,13.5344,137400.0
2005-05-03 09:40:00,33.12,33.18,32.9,33.16,116800.0,13.5344,13.5589,13.4445,13.5508,116800.0
2005-05-03 09:50:00,33.15,33.17,33.05,33.09,66200.0,13.5467,13.5549,13.5058,13.5222,66200.0
2005-05-03 10:00:00,33.09,33.15,33.03,33.03,139900.0,13.5222,13.5467,13.4976,13.4976,139900.0
2005-05-03 10:10:00,33.06,33.09,32.95,32.99,46600.0,13.5099,13.5222,13.465,13.4813,46600.0
2005-05-03 10:20:00,33.0,33.09,32.99,33.01,62000.0,13.4854,13.5222,13.4813,13.4895,62000.0
2005-05-03 10:30:00,33.02,33.05,33.0,33.03,30000.0,13.4936,13.5058,13.4854,13.4976,30000.0
2005-05-03 10:40:00,33.03,33.05,33.0,33.02,43000.0,13.4976,13.5058,13.4854,13.4936,43000.0
2005-05-03 10:50:00,33.02,33.03,32.99,33.0,27000.0,13.4936,13.4976,13.4813,13.4854,27000.0
2005-05-03 11:00:00,33.02,33.02,32.99,33.0,16900.0,13.4936,13.4936,13.4813,13.4854,16900.0
2005-05-03 11:10:00,33.0,33.04,32.97,33.03,48300.0,13.4854,13.5017,13.4731,13.4976,48300.0
2005-05-03 11:20:00,33.03,33.08,33.03,33.06,56400.0,13.4976,13.5181,13.4976,13.5099,56400.0
2005-05-03 11:30:00,33.06,33.07,33.03,33.07,38800.0,13.5099,13.514,13.4976,13.514,38800.0
2005-05-03 11:40:00,33.07,33.08,33.04,33.06,20200.0,13.514,13.5181,13.5017,13.5099,20200.0
2005-05-03 11:50:00,33.06,33.06,33.04,33.05,22800.0,13.5099,13.5099,13.5017,13.5058,22800.0
2005-05-03 12:00:00,33.05,33.07,33.04,33.06,19800.0,13.5058,13.514,13.5017,13.5099,19800.0
2005-05-03 12:10:00,33.05,33.05,33.0,33.04,21600.0,13.5058,13.5058,13.4854,13.5017,21600.0
2005-05-03 12:20:00,33.04,33.06,33.03,33.06,16800.0,13.5017,13.5099,13.4976,13.5099,16800.0
2005-05-03 12:30:00,33.06,33.07,33.04,33.05,15300.0,13.5099,13.514,13.5017,13.5058,15300.0
2005-05-03 12:40:00,33.05,33.06,33.03,33.04,27100.0,13.5058,13.5099,13.4976,13.5017,27100.0
2005-05-03 12:50:00,33.04,33.05,33.03,33.05,14300.0,13.5017,13.5058,13.4976,13.5058,14300.0
2005-05-03 13:00:00,33.05,33.08,33.04,33.06,20900.0,13.5058,13.5181,13.5017,13.5099,20900.0
2005-05-03 13:10:00,33.07,33.09,33.04,33.05,26400.0,13.514,13.5222,13.5017,13.5058,26400.0
2005-05-03 13:20:00,33.05,33.08,33.04,33.06,18000.0,13.5058,13.5181,13.5017,13.5099,18000.0
2005-05-03 13:30:00,33.07,33.07,33.04,33.05,7500.0,13.514,13.514,13.5017,13.5058,7500.0
2005-05-03 13:40:00,33.04,33.05,33.04,33.05,13900.0,13.5017,13.5058,13.5017,13.5058,13900.0
2005-05-03 13:50:00,33.05,33.14,33.05,33.12,50100.0,13.5058,13.5426,13.5058,13.5344,50100.0
2005-05-03 14:00:00,33.12,33.14,33.09,33.1,109000.0,13.5344,13.5426,13.5222,13.5263,109000.0
2005-05-03 14:10:00,33.1,33.14,32.95,33.02,47200.0,13.5263,13.5426,13.465,13.4936,47200.0
2005-05-03 14:20:00,33.02,33.15,32.98,33.08,84100.0,13.4936,13.5467,13.4772,13.5181,84100.0
2005-05-03 14:30:00,33.09,33.2,33.07,33.18,84400.0,13.5222,13.5671,13.514,13.5589,84400.0
2005-05-03 14:40:00,33.18,33.24,33.17,33.21,95900.0,13.5589,13.5835,13.5549,13.5712,95900.0
2005-05-03 14:50:00,33.21,33.22,33.15,33.16,56200.0,13.5712,13.5753,13.5467,13.5508,56200.0
2005-05-03 15:00:00,33.16,33.17,32.97,33.0,126900.0,13.5508,13.5549,13.4731,13.4854,126900.0
2005-05-03 15:10:00,33.01,33.04,32.96,33.0,85600.0,13.4895,13.5017,13.469,13.4854,85600.0
2005-05-03 15:20:00,33.0,33.09,32.98,33.06,67600.0,13.4854,13.5222,13.4772,13.5099,67600.0
2005-05-03 15:30:00,33.06,33.07,32.98,32.99,64400.0,13.5099,13.514,13.4772,13.4813,64400.0
2005-05-03 15:40:00,33.0,33.01,32.93,32.97,69700.0,13.4854,13.4895,13.4568,13.4731,69700.0
2005-05-03 15:50:00,32.98,33.08,32.97,33.06,178800.0,13.4772,13.5181,13.4731,13.5099,178800.0
2005-05-04 09:30:00,33.05,33.24,33.05,33.12,74400.0,13.5058,13.5835,13.5058,13.5344,74400.0
2005-05-04 09:40:00,33.14,33.15,32.79,32.84,88300.0,13.5426,13.5467,13.3996,13.42,88300.0
2005-05-04 09:50:00,32.83,32.98,32.8,32.89,85700.0,13.4159,13.4772,13.4037,13.4404,85700.0
2005-05-04 10:00:00,32.88,33.02,32.82,32.99,76500.0,13.4364,13.4936,13.4118,13.4813,76500.0
2005-05-04 10:10:00,32.98,33.03,32.91,33.0,65900.0,13.4772,13.4976,13.4486,13.4854,65900.0
2005-05-04 10:20:00,32.98,33.03,32.96,33.02,26600.0,13.4772,13.4976,13.469,13.4936,26600.0
2005-05-04 10:30:00,33.02,33.14,33.02,33.11,63700.0,13.4936,13.5426,13.4936,13.5303,63700.0
2005-05-04 10:40:00,33.14,33.14,33.01,33.04,67200.0,13.5426,13.5426,13.4895,13.5017,67200.0
2005-05-04 10:50:00,33.04,33.08,32.98,32.98,43000.0,13.5017,13.5181,13.4772,13.4772,43000.0
2005-05-04 11:00:00,32.99,33.03,32.92,33.01,44100.0,13.4813,13.4976,13.4527,13.4895,44100.0
2005-05-04 11:10:00,33.01,33.04,33.0,33.04,34900.0,13.4895,13.5017,13.4854,13.5017,34900.0
2005-05-04 11:20:00,33.02,33.09,32.99,33.08,43700.0,13.4936,13.5222,13.4813,13.5181,43700.0
2005-05-04 11:30:00,33.09,33.09,33.04,33.06,28500.0,13.5222,13.5222,13.5017,13.5099,28500.0
2005-05-04 11:40:00,33.05,33.09,33.03,33.06,36600.0,13.5058,13.5222,13.4976,13.5099,36600.0
2005-05-04 11:50:00,33.06,33.06,33.0,33.04,26300.0,13.5099,13.5099,13.4854,13.5017,26300.0
2005-05-04 12:00:00,33.02,33.05,33.0,33.01,25300.0,13.4936,13.5058,13.4854,13.4895,25300.0
2005-05-04 12:10:00,33.01,33.04,32.99,33.02,17100.0,13.4895,13.5017,13.4813,13.4936,17100.0
2005-05-04 12:20:00,33.02,33.05,32.99,33.01,25900.0,13.4936,13.5058,13.4813,13.4895,25900.0
2005-05-04 12:30:00,33.02,33.05,33.01,33.04,14500.0,13.4936,13.5058,13.4895,13.5017,14500.0
2005-05-04 12:40:00,33.04,33.05,33.02,33.03,17700.0,13.5017,13.5058,13.4936,13.4976,17700.0
2005-05-04 12:50:00,33.03,33.05,33.01,33.05,30200.0,13.4976,13.5058,13.4895,13.5058,30200.0
2005-05-04 13:00:00,33.05,33.08,33.04,33.08,18600.0,13.5058,13.5181,13.5017,13.5181,18600.0
2005-05-04 13:10:00,33.08,33.1,33.06,33.07,26800.0,13.5181,13.5263,13.5099,13.514,26800.0
2005-05-04 13:20:00,33.06,33.07,33.05,33.07,8600.0,13.5099,13.514,13.5058,13.514,8600.0
2005-05-04 13:30:00,33.07,33.08,33.04,33.06,22200.0,13.514,13.5181,13.5017,13.5099,22200.0
2005-05-04 13:40:00,33.05,33.1,33.03,33.09,29800.0,13.5058,13.5263,13.4976,13.5222,29800.0
2005-05-04 13:50:00,33.1,33.21,33.09,33.18,67000.0,13.5263,13.5712,13.5222,13.5589,67000.0
2005-05-04 14:00:00,33.19,33.21,33.1,33.1,35000.0,13.563,13.5712,13.5263,13.5263,35000.0
2005-05-04 14:10:00,33.11,33.12,33.06,33.1,37900.0,13.5303,13.5344,13.5099,13.5263,37900.0
2005-05-04 14:20:00,33.1,33.12,33.03,33.03,24200.0,13.5263,13.5344,13.4976,13.4976,24200.0
2005-05-04 14:30:00,33.04,33.05,33.01,33.03,11200.0,13.5017,13.5058,13.4895,13.4976,11200.0
2005-05-04 14:40:00,33.04,33.08,33.02,33.03,23300.0,13.5017,13.5181,13.4936,13.4976,23300.0
2005-05-04 14:50:00,33.03,33.07,33.01,33.07,12900.0,13.4976,13.514,13.4895,13.514,12900.0
2005-05-04 15:00:00,33.06,33.06,32.98,33.01,30500.0,13.5099,13.5099,13.4772,13.4895,30500.0
2005-05-04 15:10:00,33.01,33.1,33.01,33.05,37200.0,13.4895,13.5263,13.4895,13.5058,37200.0
2005-05-04 15:20:00,33.05,33.1,33.05,33.09,32100.0,13.5058,13.5263,13.5058,13.5222,32100.0
2005-05-04 15:30:00,33.09,33.13,33.08,33.12,46200.0,13.5222,13.5385,13.5181,13.5344,46200.0
2005-05-04 15:40:00,33.12,33.19,33.12,33.15,64700.0,13.5344,13.563,13.5344,13.5467,64700.0
2005-05-04 15:50:00,33.16,33.21,33.15,33.2,132000.0,13.5508,13.5712,13.5467,13.5671,132000.0
2005-05-05 09:30:00,33.14,33.2,33.07,33.15,39800.0,13.5426,13.5671,13.514,13.5467,39800.0
2005-05-05 09:40:00,33.15,33.17,32.98,33.0,35800.0,13.5467,13.5549,13.4772,13.4854,35800.0
2005-05-05 09:50:00,33.0,33.1,32.9,33.08,111200.0,13.4854,13.5263,13.4445,13.5181,111200.0
2005-05-05 10:00:00,33.08,33.08,33.0,33.0,95100.0,13.5181,13.5181,13.4854,13.4854,95100.0
2005-05-05 10:10:00,33.01,33.01,32.97,32.97,86100.0,13.4895,13.4895,13.4731,13.4731,86100.0
2005-05-05 10:20:00,32.97,33.04,32.93,32.97,33900.0,13.4731,13.5017,13.4568,13.4731,33900.0
2005-05-05 10:30:00,32.98,33.07,32.94,33.04,54700.0,13.4772,13.514,13.4609,13.5017,54700.0
2005-05-05 10:40:00,33.05,33.1,33.03,33.05,38700.0,13.5058,13.5263,13.4976,13.5058,38700.0
2005-05-05 10:50:00,33.05,33.05,32.99,33.02,46700.0,13.5058,13.5058,13.4813,13.4936,46700.0
2005-05-05 11:00:00,33.02,33.06,32.98,33.05,32800.0,13.4936,13.5099,13.4772,13.5058,32800.0
2005-05-05 11:10:00,33.05,33.1,33.04,33.07,23300.0,13.5058,13.5263,13.5017,13.514,23300.0
2005-05-05 11:20:00,33.07,33.07,33.0,33.01,30600.0,13.514,13.514,13.4854,13.4895,30600.0
2005-05-05 11:30:00,33.0,33.06,33.0,33.06,29700.0,13.4854,13.5099,13.4854,13.5099,29700.0
2005-05-05 11:40:00,33.05,33.08,33.04,33.07,20000.0,13.5058,13.5181,13.5017,13.514,20000.0
2005-05-05 11:50:00,33.06,33.11,33.06,33.09,20900.0,13.5099,13.5303,13.5099,13.5222,20900.0
2005-05-05 12:00:00,33.08,33.11,33.08,33.08,29600.0,13.5181,13.5303,13.5181,13.5181,29600.0
2005-05-05 12:10:00,33.07,33.11,33.06,33.11,32400.0,13.514,13.5303,13.5099,13.5303,32400.0
2005-05-05 12:20:00,33.1,33.11,33.08,33.09,16700.0,13.5263,13.5303,13.5181,13.5222,16700.0
2005-05-05 12:30:00,33.1,33.12,33.01,33.01,53000.0,13.5263,13.5344,13.4895,13.4895,53000.0
2005-05-05 12:40:00,33.01,33.05,32.92,32.93,74500.0,13.4895,13.5058,13.4527,13.4568,74500.0
2005-05-05 12:50:00,32.94,33.01,32.87,32.87,51800.0,13.4609,13.4895,13.4323,13.4323,51800.0
2005-05-05 13:00:00,32.87,32.99,32.85,32.98,68900.0,13.4323,13.4813,13.4241,13.4772,68900.0
2005-05-05 13:10:00,32.99,32.99,32.9,32.91,43700.0,13.4813,13.4813,13.4445,13.4486,43700.0
2005-05-05 13:20:00,32.9,32.98,32.88,32.97,39100.0,13.4445,13.4772,13.4364,13.4731,39100.0
2005-05-05 13:30:00,32.98,33.06,32.97,33.05,47600.0,13.4772,13.5099,13.4731,13.5058,47600.0
2005-05-05 13:40:00,33.05,33.06,32.96,33.03,49100.0,13.5058,13.5099,13.469,13.4976,49100.0
2005-05-05 13:50:00,33.03,33.04,32.98,33.02,31000.0,13.4976,13.5017,13.4772,13.4936,31000.0
2005-05-05 14:00:00,33.02,33.04,33.0,33.02,24100.0,13.4936,13.5017,13.4854,13.4936,24100.0
2005-05-05 14:10:00,33.02,33.08,33.0,33.08,39300.0,13.4936,13.5181,13.4854,13.5181,39300.0
2005-05-05 14:20:00,33.08,33.11,33.0,33.0,32400.0,13.5181,13.5303,13.4854,13.4854,32400.0
2005-05-05 14:30:00,33.01,33.06,33.01,33.05,40400.0,13.4895,13.5099,13.4895,13.5058,40400.0
2005-05-05 14:40:00,33.04,33.07,33.0,33.07,51500.0,13.5017,13.514,13.4854,13.514,51500.0
2005-05-05 14:50:00,33.07,33.07,33.0,33.03,43600.0,13.514,13.514,13.4854,13.4976,43600.0
2005-05-05 15:00:00,33.03,33.08,33.01,33.08,39200.0,13.4976,13.5181,13.4895,13.5181,39200.0
2005-05-05 15:10:00,33.07,33.12,33.06,33.1,61100.0,13.514,13.5344,13.5099,13.5263,61100.0
2005-05-05 15:20:00,33.1,33.13,33.07,33.09,48300.0,13.5263,13.5385,13.514,13.5222,48300.0
2005-05-05 15:30:00,33.09,33.2,33.08,33.18,71200.0,13.5222,13.5671,13.5181,13.5589,71200.0
2005-05-05 15:40:00,33.18,33.2,33.16,33.17,54900.0,13.5589,13.5671,13.5508,13.5549,54900.0
2005-05-05 15:50:00,33.18,33.18,33.11,33.12,70100.0,13.5589,13.5589,13.5303,13.5344,70100.0
2005-05-06 09:30:00,33.24,33.24,33.0,33.08,148200.0,13.5835,13.5835,13.4854,13.5181,148200.0
2005-05-06 09:40:00,33.07,33.09,32.98,32.98,129200.0,13.514,13.5222,13.4772,13.4772,129200.0
2005-05-06 09:50:00,32.99,33.1,32.99,33.1,95500.0,13.4813,13.5263,13.4813,13.5263,95500.0
2005-05-06 10:00:00,33.1,33.17,33.06,33.09,89300.0,13.5263,13.5549,13.5099,13.5222,89300.0
2005-05-06 10:10:00,33.08,33.14,33.05,33.11,61200.0,13.5181,13.5426,13.5058,13.5303,61200.0
2005-05-06 10:20:00,33.11,33.22,33.09,33.13,70000.0,13.5303,13.5753,13.5222,13.5385,70000.0
2005-05-06 10:30:00,33.14,33.17,33.09,33.15,57700.0,13.5426,13.5549,13.5222,13.5467,57700.0
2005-05-06 10:40:00,33.15,33.15,33.09,33.1,51600.0,13.5467,13.5467,13.5222,13.5263,51600.0
2005-05-06 10:50:00,33.09,33.19,33.08,33.16,40400.0,13.5222,13.563,13.5181,13.5508,40400.0
2005-05-06 11:00:00,33.15,33.2,33.15,33.19,31300.0,13.5467,13.5671,13.5467,13.563,31300.0
2005-05-06 11:10:00,33.19,33.21,33.17,33.2,32300.0,13.563,13.5712,13.5549,13.5671,32300.0
2005-05-06 11:20:00,33.19,33.24,33.15,33.15,52800.0,13.563,13.5835,13.5467,13.5467,52800.0
2005-05-06 11:30:00,33.15,33.23,33.15,33.22,31700.0,13.5467,13.5794,13.5467,13.5753,31700.0
2005-05-06 11:40:00,33.21,33.22,33.16,33.18,24500.0,13.5712,13.5753,13.5508,13.5589,24500.0
2005-05-06 11:50:00,33.2,33.22,33.11,33.14,56200.0,13.5671,13.5753,13.5303,13.5426,56200.0
2005-05-06 12:00:00,33.14,33.14,33.02,33.03,60200.0,13.5426,13.5426,13.4936,13.4976,60200.0
2005-05-06 12:10:00,33.03,33.07,33.03,33.07,30400.0,13.4976,13.514,13.4976,13.514,30400.0
2005-05-06 12:20:00,33.07,33.13,33.07,33.13,44100.0,13.514,13.5385,13.514,13.5385,44100.0
2005-05-06 12:30:00,33.13,33.15,33.12,33.13,43000.0,13.5385,13.5467,13.5344,13.5385,43000.0
2005-05-06 12:40:00,33.12,33.13,33.08,33.1,23700.0,13.5344,13.5385,13.5181,13.5263,23700.0
2005-05-06 12:50:00,33.1,33.12,33.07,33.1,35100.0,13.5263,13.5344,13.514,13.5263,35100.0
2005-05-06 13:00:00,33.1,33.11,33.08,33.09,24500.0,13.5263,13.5303,13.5181,13.5222,24500.0
2005-05-06 13:10:00,33.09,33.13,33.09,33.11,29000.0,13.5222,13.5385,13.5222,13.5303,29000.0
2005-05-06 13:20:00,33.1,33.16,33.1,33.15,29500.0,13.5263,13.5508,13.5263,13.5467,29500.0
2005-05-06 13:30:00,33.14,33.19,33.13,33.17,32300.0,13.5426,13.563,13.5385,13.5549,32300.0
2005-05-06 13:40:00,33.17,33.17,33.09,33.1,60100.0,13.5549,13.5549,13.5222,13.5263,60100.0
2005-05-06 13:50:00,33.1,33.11,33.05,33.08,53900.0,13.5263,13.5303,13.5058,13.5181,53900.0
2005-05-06 14:00:00,33.08,33.15,33.08,33.12,36100.0,13.5181,13.5467,13.5181,13.5344,36100.0
2005-05-06 14:10:00,33.12,33.13,33.09,33.1,78500.0,13.5344,13.5385,13.5222,13.5263,78500.0
2005-05-06 14:20:00,33.1,33.1,33.04,33.07,66600.0,13.5263,13.5263,13.5017,13.514,66600.0
2005-05-06 14:30:00,33.06,33.1,33.04,33.08,29400.0,13.5099,13.5263,13.5017,13.5181,29400.0
2005-05-06 14:40:00,33.09,33.1,33.07,33.08,29500.0,13.5222,13.5263,13.514,13.5181,29500.0
2005-05-06 14:50:00,33.09,33.1,33.07,33.08,19600.0,13.5222,13.5263,13.514,13.5181,19600.0
2005-05-06 15:00:00,33.08,33.13,33.08,33.11,38200.0,13.5181,13.5385,13.5181,13.5303,38200.0
2005-05-06 15:10:00,33.11,33.15,33.1,33.14,53500.0,13.5303,13.5467,13.5263,13.5426,53500.0
2005-05-06 15:20:00,33.14,33.21,33.14,33.17,95100.0,13.5426,13.5712,13.5426,13.5549,95100.0
2005-05-06 15:30:00,33.17,33.18,33.16,33.17,61400.0,13.5549,13.5589,13.5508,13.5549,61400.0
2005-05-06 15:40:00,33.17,33.23,33.17,33.22,84900.0,13.5549,13.5794,13.5549,13.5753,84900.0
2005-05-06 15:50:00,33.23,33.24,33.1,33.12,166900.0,13.5794,13.5835,13.5263,13.5344,166900.0
2005-05-09 09:30:00,33.18,33.18,33.01,33.04,107400.0,13.5589,13.5589,13.4895,13.5017,107400.0
2005-05-09 09:40:00,33.05,33.08,32.7,32.74,140900.0,13.5058,13.5181,13.3628,13.3791,140900.0
2005-05-09 09:50:00,32.74,33.08,32.74,33.04,77400.0,13.3791,13.5181,13.3791,13.5017,77400.0
2005-05-09 10:00:00,33.05,33.09,32.94,32.96,107000.0,13.5058,13.5222,13.4609,13.469,107000.0
2005-05-09 10:10:00,32.96,33.06,32.96,33.03,91600.0,13.469,13.5099,13.469,13.4976,91600.0
2005-05-09 10:20:00,33.03,33.05,33.0,33.03,32400.0,13.4976,13.5058,13.4854,13.4976,32400.0
2005-05-09 10:30:00,33.02,33.06,33.01,33.02,49000.0,13.4936,13.5099,13.4895,13.4936,49000.0
2005-05-09 10:40:00,33.02,33.04,32.95,33.01,31600.0,13.4936,13.5017,13.465,13.4895,31600.0
2005-05-09 10:50:00,33.02,33.02,32.97,32.97,34500.0,13.4936,13.4936,13.4731,13.4731,34500.0
2005-05-09 11:00:00,32.99,33.05,32.97,33.04,28700.0,13.4813,13.5058,13.4731,13.5017,28700.0
2005-05-09 11:10:00,33.04,33.05,33.02,33.03,29100.0,13.5017,13.5058,13.4936,13.4976,29100.0
2005-05-09 11:20:00,33.02,33.08,33.02,33.06,34300.0,13.4936,13.5181,13.4936,13.5099,34300.0
2005-05-09 11:30:00,33.06,33.11,33.05,33.09,67000.0,13.5099,13.5303,13.5058,13.5222,67000.0
2005-05-09 11:40:00,33.08,33.11,33.07,33.07,34700.0,13.5181,13.5303,13.514,13.514,34700.0
2005-05-09 11:50:00,33.08,33.13,33.07,33.11,41600.0,13.5181,13.5385,13.514,13.5303,41600.0
2005-05-09 12:00:00,33.11,33.14,33.1,33.12,49300.0,13.5303,13.5426,13.5263,13.5344,49300.0
2005-05-09 12:10:00,33.13,33.14,33.08,33.1,29800.0,13.5385,13.5426,13.5181,13.5263,29800.0
2005-05-09 12:20:00,33.12,33.12,33.08,33.1,18800.0,13.5344,13.5344,13.5181,13.5263,18800.0
2005-05-09 12:30:00,33.09,33.11,33.05,33.05,22500.0,13.5222,13.5303,13.5058,13.5058,22500.0
2005-05-09 12:40:00,33.05,33.1,33.05,33.1,19400.0,13.5058,13.5263,13.5058,13.5263,19400.0
2005-05-09 12:50:00,33.09,33.1,33.07,33.1,10200.0,13.5222,13.5263,13.514,13.5263,10200.0
2005-05-09 13:00:00,33.09,33.12,33.09,33.11,15200.0,13.5222,13.5344,13.5222,13.5303,15200.0
2005-05-09 13:10:00,33.1,33.11,33.06,33.08,24500.0,13.5263,13.5303,13.5099,13.5181,24500.0
2005-05-09 13:20:00,33.07,33.09,33.04,33.05,48000.0,13.514,13.5222,13.5017,13.5058,48000.0
2005-05-09 13:30:00,33.05,33.06,33.04,33.05,22800.0,13.5058,13.5099,13.5017,13.5058,22800.0
2005-05-09 13:40:00,33.04,33.09,33.04,33.08,57400.0,13.5017,13.5222,13.5017,13.5181,57400.0
2005-05-09 13:50:00,33.08,33.13,33.08,33.11,31000.0,13.5181,13.5385,13.5181,13.5303,31000.0
2005-05-09 14:00:00,33.11,33.12,33.06,33.08,23700.0,13.5303,13.5344,13.5099,13.5181,23700.0
2005-05-09 14:10:00,33.07,33.12,33.07,33.11,25800.0,13.514,13.5344,13.514,13.5303,25800.0
2005-05-09 14:20:00,33.11,33.12,33.08,33.1,25900.0,13.5303,13.5344,13.5181,13.5263,25900.0
2005-05-09 14:30:00,33.09,33.11,33.08,33.09,22200.0,13.5222,13.5303,13.5181,13.5222,22200.0
2005-05-09 14:40:00,33.08,33.09,33.07,33.09,16900.0,13.5181,13.5222,13.514,13.5222,16900.0
2005-05-09 14:50:00,33.08,33.13,33.08,33.13,36400.0,13.5181,13.5385,13.5181,13.5385,36400.0
2005-05-09 15:00:00,33.11,33.12,33.06,33.09,36200.0,13.5303,13.5344,13.5099,13.5222,36200.0
2005-05-09 15:10:00,33.08,33.09,33.06,33.08,31400.0,13.5181,13.5222,13.5099,13.5181,31400.0
2005-05-09 15:20:00,33.09,33.11,33.08,33.09,30100.0,13.5222,13.5303,13.5181,13.5222,30100.0
2005-05-09 15:30:00,33.09,33.12,33.07,33.11,35800.0,13.5222,13.5344,13.514,13.5303,35800.0
2005-05-09 15:40:00,33.11,33.15,33.1,33.15,43600.0,13.5303,13.5467,13.5263,13.5467,43600.0
2005-05-09 15:50:00,33.15,33.21,33.14,33.2,83000.0,13.5467,13.5712,13.5426,13.5671,83000.0
2005-05-10 09:30:00,32.99,33.09,32.95,33.09,74500.0,13.4813,13.5222,13.465,13.5222,74500.0
2005-05-10 09:40:00,33.11,33.13,33.04,33.06,36300.0,13.5303,13.5385,13.5017,13.5099,36300.0
2005-05-10 09:50:00,33.08,33.19,33.06,33.11,55700.0,13.5181,13.563,13.5099,13.5303,55700.0
2005-05-10 10:00:00,33.08,33.09,33.04,33.05,20800.0,13.5181,13.5222,13.5017,13.5058,20800.0
2005-05-10 10:10:00,33.04,33.13,33.02,33.04,40400.0,13.5017,13.5385,13.4936,13.5017,40400.0
2005-05-10 10:20:00,33.04,33.1,33.01,33.09,36100.0,13.5017,13.5263,13.4895,13.5222,36100.0
2005-05-10 10:30:00,33.08,33.11,33.04,33.05,30200.0,13.5181,13.5303,13.5017,13.5058,30200.0
2005-05-10 10:40:00,33.05,33.14,33.05,33.12,51400.0,13.5058,13.5426,13.5058,13.5344,51400.0
2005-05-10 10:50:00,33.12,33.14,33.09,33.11,31300.0,13.5344,13.5426,13.5222,13.5303,31300.0
2005-05-10 11:00:00,33.1,33.18,33.08,33.16,25900.0,13.5263,13.5589,13.5181,13.5508,25900.0
2005-05-10 11:10:00,33.16,33.17,33.13,33.17,22600.0,13.5508,13.5549,13.5385,13.5549,22600.0
2005-05-10 11:20:00,33.17,33.18,33.16,33.17,26400.0,13.5549,13.5589,13.5508,13.5549,26400.0
2005-05-10 11:30:00,33.17,33.19,33.1,33.18,87900.0,13.5549,13.563,13.5263,13.5589,87900.0
2005-05-10 11:40:00,33.17,33.18,33.13,33.14,24000.0,13.5549,13.5589,13.5385,13.5426,24000.0
2005-05-10 11:50:00,33.13,33.15,33.1,33.13,21800.0,13.5385,13.5467,13.5263,13.5385,21800.0
2005-05-10 12:00:00,33.13,33.17,33.12,33.17,31200.0,13.5385,13.5549,13.5344,13.5549,31200.0
2005-05-10 12:10:00,33.17,33.18,33.14,33.18,20700.0,13.5549,13.5589,13.5426,13.5589,20700.0
2005-05-10 12:20:00,33.18,33.18,33.15,33.15,15800.0,13.5589,13.5589,13.5467,13.5467,15800.0
2005-05-10 12:30:00,33.15,33.18,33.15,33.16,21100.0,13.5467,13.5589,13.5467,13.5508,21100.0
2005-05-10 12:40:00,33.16,33.19,33.13,33.18,41500.0,13.5508,13.563,13.5385,13.5589,41500.0
2005-05-10 12:50:00,33.18,33.21,33.18,33.19,28700.0,13.5589,13.5712,13.5589,13.563,28700.0
2005-05-10 13:00:00,33.19,33.21,33.17,33.21,23700.0,13.563,13.5712,13.5549,13.5712,23700.0
2005-05-10 13:10:00,33.19,33.23,33.19,33.23,8800.0,13.563,13.5794,13.563,13.5794,8800.0
2005-05-10 13:20:00,33.23,33.25,33.21,33.22,52000.0,13.5794,13.5876,13.5712,13.5753,52000.0
2005-05-10 13:30:00,33.22,33.25,33.21,33.23,23400.0,13.5753,13.5876,13.5712,13.5794,23400.0
2005-05-10 13:40:00,33.23,33.23,33.21,33.21,29300.0,13.5794,13.5794,13.5712,13.5712,29300.0
2005-05-10 13:50:00,33.21,33.23,33.18,33.23,38200.0,13.5712,13.5794,13.5589,13.5794,38200.0
2005-05-10 14:00:00,33.23,33.25,33.17,33.19,28100.0,13.5794,13.5876,13.5549,13.563,28100.0
2005-05-10 14:10:00,33.19,33.24,33.18,33.21,23000.0,13.563,13.5835,13.5589,13.5712,23000.0
2005-05-10 14:20:00,33.2,33.23,33.2,33.22,29300.0,13.5671,13.5794,13.5671,13.5753,29300.0
2005-05-10 14:30:00,33.21,33.23,33.19,33.21,83400.0,13.5712,13.5794,13.563,13.5712,83400.0
2005-05-10 14:40:00,33.2,33.2,33.09,33.14,75900.0,13.5671,13.5671,13.5222,13.5426,75900.0
2005-05-10 14:50:00,33.13,33.16,33.12,33.13,15500.0,13.5385,13.5508,13.5344,13.5385,15500.0
2005-05-10 15:00:00,33.14,33.15,33.08,33.09,55400.0,13.5426,13.5467,13.5181,13.5222,55400.0
2005-05-10 15:10:00,33.1,33.1,33.01,33.08,62900.0,13.5263,13.5263,13.4895,13.5181,62900.0
2005-05-10 15:20:00,33.08,33.09,33.02,33.03,45600.0,13.5181,13.5222,13.4936,13.4976,45600.0
2005-05-10 15:30:00,33.02,33.03,32.96,32.98,77600.0,13.4936,13.4976,13.469,13.4772,77600.0
2005-05-10 15:40:00,32.98,33.05,32.97,33.0,96400.0,13.4772,13.5058,13.4731,13.4854,96400.0
2005-05-10 15:50:00,33.0,33.09,32.95,33.08,229500.0,13.4854,13.5222,13.465,13.5181,229500.0
2005-05-11 09:30:00,33.0,33.03,32.91,32.96,61900.0,13.4854,13.4976,13.4486,13.469,61900.0
2005-05-11 09:40:00,32.93,32.97,32.87,32.97,55600.0,13.4568,13.4731,13.4323,13.4731,55600.0
2005-05-11 09:50:00,32.97,33.01,32.92,33.01,33400.0,13.4731,13.4895,13.4527,13.4895,33400.0
2005-05-11 10:00:00,33.01,33.01,32.88,32.89,48200.0,13.4895,13.4895,13.4364,13.4404,48200.0
2005-05-11 10:10:00,32.88,32.93,32.86,32.9,54400.0,13.4364,13.4568,13.4282,13.4445,54400.0
2005-05-11 10:20:00,32.91,32.91,32.86,32.91,22600.0,13.4486,13.4486,13.4282,13.4486,22600.0
2005-05-11 10:30:00,32.91,32.98,32.86,32.98,92900.0,13.4486,13.4772,13.4282,13.4772,92900.0
2005-05-11 10:40:00,32.98,33.03,32.95,32.97,52300.0,13.4772,13.4976,13.465,13.4731,52300.0
2005-05-11 10:50:00,32.97,32.98,32.88,32.91,46400.0,13.4731,13.4772,13.4364,13.4486,46400.0
2005-05-11 11:00:00,32.92,32.93,32.87,32.93,22700.0,13.4527,13.4568,13.4323,13.4568,22700.0
2005-05-11 11:10:00,32.94,32.95,32.87,32.89,33300.0,13.4609,13.465,13.4323,13.4404,33300.0
2005-05-11 11:20:00,32.89,32.91,32.88,32.91,21000.0,13.4404,13.4486,13.4364,13.4486,21000.0
2005-05-11 11:30:00,32.91,32.93,32.9,32.92,24300.0,13.4486,13.4568,13.4445,13.4527,24300.0
2005-05-11 11:40:00,32.9,32.92,32.89,32.91,21400.0,13.4445,13.4527,13.4404,13.4486,21400.0
2005-05-11 11:50:00,32.91,32.92,32.87,32.87,14700.0,13.4486,13.4527,13.4323,13.4323,14700.0
2005-05-11 12:00:00,32.87,32.95,32.77,32.9,57900.0,13.4323,13.465,13.3914,13.4445,57900.0
2005-05-11 12:10:00,32.89,32.96,32.83,32.91,47900.0,13.4404,13.469,13.4159,13.4486,47900.0
2005-05-11 12:20:00,32.89,32.93,32.89,32.9,13200.0,13.4404,13.4568,13.4404,13.4445,13200.0
2005-05-11 12:30:00,32.89,32.91,32.84,32.84,19600.0,13.4404,13.4486,13.42,13.42,19600.0
2005-05-11 12:40:00,32.84,32.9,32.84,32.88,23800.0,13.42,13.4445,13.42,13.4364,23800.0
2005-05-11 12:50:00,32.87,32.91,32.87,32.9,8400.0,13.4323,13.4486,13.4323,13.4445,8400.0
2005-05-11 13:00:00,32.89,32.97,32.89,32.96,17000.0,13.4404,13.4731,13.4404,13.469,17000.0
2005-05-11 13:10:00,32.95,33.0,32.95,32.98,20000.0,13.465,13.4854,13.465,13.4772,20000.0
2005-05-11 13:20:00,32.98,32.99,32.95,32.98,14000.0,13.4772,13.4813,13.465,13.4772,14000.0
2005-05-11 13:30:00,32.97,32.98,32.94,32.96,28600.0,13.4731,13.4772,13.4609,13.469,28600.0
2005-05-11 13:40:00,32.96,32.97,32.9,32.91,37900.0,13.469,13.4731,13.4445,13.4486,37900.0
2005-05-11 13:50:00,32.91,32.91,32.88,32.89,18900.0,13.4486,13.4486,13.4364,13.4404,18900.0
2005-05-11 14:00:00,32.89,33.0,32.88,33.0,37500.0,13.4404,13.4854,13.4364,13.4854,37500.0
2005-05-11 14:10:00,33.0,33.09,33.0,33.08,42600.0,13.4854,13.5222,13.4854,13.5181,42600.0
2005-05-11 14:20:00,33.08,33.09,32.97,32.97,26100.0,13.5181,13.5222,13.4731,13.4731,26100.0
2005-05-11 14:30:00,32.98,33.01,32.98,32.99,16900.0,13.4772,13.4895,13.4772,13.4813,16900.0
2005-05-11 14:40:00,32.99,33.01,32.97,33.0,32800.0,13.4813,13.4895,13.4731,13.4854,32800.0
2005-05-11 14:50:00,33.0,33.04,33.0,33.0,20800.0,13.4854,13.5017,13.4854,13.4854,20800.0
2005-05-11 15:00:00,33.0,33.02,32.97,33.0,34200.0,13.4854,13.4936,13.4731,13.4854,34200.0
2005-05-11 15:10:00,33.0,33.05,32.97,33.03,34700.0,13.4854,13.5058,13.4731,13.4976,34700.0
2005-05-11 15:20:00,33.03,33.08,33.02,33.04,34300.0,13.4976,13.5181,13.4936,13.5017,34300.0
2005-05-11 15:30:00,33.04,33.08,33.04,33.04,37600.0,13.5017,13.5181,13.5017,13.5017,37600.0
2005-05-11 15:40:00,33.05,33.06,33.02,33.05,28000.0,13.5058,13.5099,13.4936,13.5058,28000.0
2005-05-11 15:50:00,33.05,33.06,33.01,33.01,66600.0,13.5058,13.5099,13.4895,13.4895,66600.0
2005-05-12 09:30:00,33.68,33.68,33.0,33.03,56500.0,13.7633,13.7633,13.4854,13.4976,56500.0
2005-05-12 09:40:00,33.03,33.12,33.02,33.08,27000.0,13.4976,13.5344,13.4936,13.5181,27000.0
2005-05-12 09:50:00,33.08,33.08,33.03,33.05,25300.0,13.5181,13.5181,13.4976,13.5058,25300.0
2005-05-12 10:00:00,33.05,33.12,33.03,33.1,42000.0,13.5058,13.5344,13.4976,13.5263,42000.0
2005-05-12 10:10:00,33.09,33.2,33.09,33.19,66800.0,13.5222,13.5671,13.5222,13.563,66800.0
2005-05-12 10:20:00,33.2,33.2,33.13,33.13,125400.0,13.5671,13.5671,13.5385,13.5385,125400.0
2005-05-12 10:30:00,33.14,33.18,33.13,33.17,62600.0,13.5426,13.5589,13.5385,13.5549,62600.0
2005-05-12 10:40:00,33.17,33.19,33.16,33.18,90500.0,13.5549,13.563,13.5508,13.5589,90500.0
2005-05-12 10:50:00,33.17,33.2,33.15,33.18,91800.0,13.5549,13.5671,13.5467,13.5589,91800.0
2005-05-12 11:00:00,33.17,33.23,33.16,33.22,58500.0,13.5549,13.5794,13.5508,13.5753,58500.0
2005-05-12 11:10:00,33.21,33.25,33.21,33.24,205300.0,13.5712,13.5876,13.5712,13.5835,205300.0
2005-05-12 11:20:00,33.25,33.35,33.25,33.35,70800.0,13.5876,13.6284,13.5876,13.6284,70800.0
2005-05-12 11:30:00,33.34,33.36,33.32,33.36,27700.0,13.6243,13.6325,13.6162,13.6325,27700.0
2005-05-12 11:40:00,33.36,33.37,33.33,33.36,29100.0,13.6325,13.6366,13.6202,13.6325,29100.0
2005-05-12 11:50:00,33.37,33.4,33.36,33.38,147400.0,13.6366,13.6488,13.6325,13.6407,147400.0
2005-05-12 12:00:00,33.39,33.44,33.35,33.4,198800.0,13.6448,13.6652,13.6284,13.6488,198800.0
2005-05-12 12:10:00,33.41,33.41,33.34,33.37,22200.0,13.6529,13.6529,13.6243,13.6366,22200.0
2005-05-12 12:20:00,33.37,33.44,33.35,33.41,41900.0,13.6366,13.6652,13.6284,13.6529,41900.0
2005-05-12 12:30:00,33.41,33.41,33.32,33.34,26100.0,13.6529,13.6529,13.6162,13.6243,26100.0
2005-05-12 12:40:00,33.32,33.37,33.3,33.35,35800.0,13.6162,13.6366,13.608,13.6284,35800.0
2005-05-12 12:50:00,33.36,33.37,33.35,33.37,66600.0,13.6325,13.6366,13.6284,13.6366,66600.0
2005-05-12 13:00:00,33.36,33.39,33.36,33.37,18400.0,13.6325,13.6448,13.6325,13.6366,18400.0
2005-05-12 13:10:00,33.38,33.39,33.37,33.38,12800.0,13.6407,13.6448,13.6366,13.6407,12800.0
2005-05-12 13:20:00,33.37,33.38,33.31,33.32,21200.0,13.6366,13.6407,13.6121,13.6162,21200.0
2005-05-12 13:30:00,33.32,33.34,33.31,33.31,20300.0,13.6162,13.6243,13.6121,13.6121,20300.0
2005-05-12 13:40:00,33.31,33.31,33.27,33.29,47000.0,13.6121,13.6121,13.5957,13.6039,47000.0
2005-05-12 13:50:00,33.29,33.32,33.29,33.29,22300.0,13.6039,13.6162,13.6039,13.6039,22300.0
2005-05-12 14:00:00,33.29,33.33,33.29,33.3,20300.0,13.6039,13.6202,13.6039,13.608,20300.0
2005-05-12 14:10:00,33.3,33.31,33.22,33.26,54700.0,13.608,13.6121,13.5753,13.5916,54700.0
2005-05-12 14:20:00,33.27,33.28,33.22,33.27,82900.0,13.5957,13.5998,13.5753,13.5957,82900.0
2005-05-12 14:30:00,33.26,33.3,33.23,33.3,25300.0,13.5916,13.608,13.5794,13.608,25300.0
2005-05-12 14:40:00,33.3,33.3,33.23,33.27,72200.0,13.608,13.608,13.5794,13.5957,72200.0
2005-05-12 14:50:00,33.27,33.28,33.24,33.27,25800.0,13.5957,13.5998,13.5835,13.5957,25800.0
2005-05-12 15:00:00,33.28,33.28,33.26,33.28,108200.0,13.5998,13.5998,13.5916,13.5998,108200.0
2005-05-12 15:10:00,33.27,33.28,33.23,33.23,50800.0,13.5957,13.5998,13.5794,13.5794,50800.0
2005-05-12 15:20:00,33.23,33.27,33.21,33.27,89800.0,13.5794,13.5957,13.5712,13.5957,89800.0
2005-05-12 15:30:00,33.26,33.28,33.2,33.28,156800.0,13.5916,13.5998,13.5671,13.5998,156800.0
2005-05-12 15:40:00,33.27,33.35,33.27,33.31,82100.0,13.5957,13.6284,13.5957,13.6121,82100.0
2005-05-12 15:50:00,33.31,33.32,33.25,33.26,152700.0,13.6121,13.6162,13.5876,13.5916,152700.0
2005-05-13 09:30:00,33.35,33.35,33.3,33.33,71800.0,13.6284,13.6284,13.608,13.6202,71800.0
2005-05-13 09:40:00,33.33,33.45,33.33,33.42,44700.0,13.6202,13.6693,13.6202,13.657,44700.0
2005-05-13 09:50:00,33.42,33.47,33.41,33.47,166300.0,13.657,13.6775,13.6529,13.6775,166300.0
2005-05-13 10:00:00,33.47,33.5,33.45,33.48,190500.0,13.6775,13.6897,13.6693,13.6815,190500.0
2005-05-13 10:10:00,33.47,33.69,33.46,33.69,253400.0,13.6775,13.7674,13.6734,13.7674,253400.0
2005-05-13 10:20:00,33.69,33.85,33.67,33.78,183400.0,13.7674,13.8327,13.7592,13.8041,183400.0
2005-05-13 10:30:00,33.78,33.85,33.76,33.79,99500.0,13.8041,13.8327,13.796,13.8082,99500.0
2005-05-13 10:40:00,33.8,33.89,33.77,33.78,161800.0,13.8123,13.8491,13.8,13.8041,161800.0
2005-05-13 10:50:00,33.78,33.83,33.76,33.82,64800.0,13.8041,13.8246,13.796,13.8205,64800.0
2005-05-13 11:00:00,33.83,33.83,33.75,33.77,48000.0,13.8246,13.8246,13.7919,13.8,48000.0
2005-05-13 11:10:00,33.77,33.79,33.76,33.79,61300.0,13.8,13.8082,13.796,13.8082,61300.0
2005-05-13 11:20:00,33.79,33.92,33.78,33.92,161700.0,13.8082,13.8613,13.8041,13.8613,161700.0
2005-05-13 11:30:00,33.92,34.13,33.92,34.07,526200.0,13.8613,13.9472,13.8613,13.9226,526200.0
2005-05-13 11:40:00,34.08,34.08,33.99,34.05,85500.0,13.9267,13.9267,13.89,13.9145,85500.0
2005-05-13 11:50:00,34.05,34.08,33.99,33.99,60600.0,13.9145,13.9267,13.89,13.89,60600.0
2005-05-13 12:00:00,34.0,34.01,33.92,33.94,77200.0,13.894,13.8981,13.8613,13.8695,77200.0
2005-05-13 12:10:00,33.95,34.01,33.94,34.0,80600.0,13.8736,13.8981,13.8695,13.894,80600.0
2005-05-13 12:20:00,34.0,34.12,34.0,34.05,79800.0,13.894,13.9431,13.894,13.9145,79800.0
2005-05-13 12:30:00,34.07,34.08,33.97,33.97,72800.0,13.9226,13.9267,13.8818,13.8818,72800.0
2005-05-13 12:40:00,33.97,34.03,33.92,33.93,121500.0,13.8818,13.9063,13.8613,13.8654,121500.0
2005-05-13 12:50:00,33.93,33.97,33.9,33.92,144600.0,13.8654,13.8818,13.8532,13.8613,144600.0
2005-05-13 13:00:00,33.92,33.93,33.87,33.88,134600.0,13.8613,13.8654,13.8409,13.845,134600.0
2005-05-13 13:10:00,33.86,33.9,33.83,33.86,121600.0,13.8368,13.8532,13.8246,13.8368,121600.0
2005-05-13 13:20:00,33.86,33.87,33.83,33.84,114000.0,13.8368,13.8409,13.8246,13.8287,114000.0
2005-05-13 13:30:00,33.84,33.84,33.75,33.8,155200.0,13.8287,13.8287,13.7919,13.8123,155200.0
2005-05-13 13:40:00,33.8,33.81,33.75,33.76,134500.0,13.8123,13.8164,13.7919,13.796,134500.0
2005-05-13 13:50:00,33.76,33.79,33.65,33.71,151500.0,13.796,13.8082,13.751,13.7755,151500.0
2005-05-13 14:00:00,33.7,33.78,33.68,33.77,134200.0,13.7714,13.8041,13.7633,13.8,134200.0
2005-05-13 14:10:00,33.77,33.79,33.66,33.71,99400.0,13.8,13.8082,13.7551,13.7755,99400.0
2005-05-13 14:20:00,33.72,33.73,33.62,33.62,115400.0,13.7796,13.7837,13.7388,13.7388,115400.0
2005-05-13 14:30:00,33.61,33.62,33.28,33.42,136100.0,13.7347,13.7388,13.5998,13.657,136100.0
2005-05-13 14:40:00,33.41,33.54,33.4,33.4,163100.0,13.6529,13.7061,13.6488,13.6488,163100.0
2005-05-13 14:50:00,33.4,33.56,33.4,33.45,135300.0,13.6488,13.7142,13.6488,13.6693,135300.0
2005-05-13 15:00:00,33.45,33.51,33.4,33.51,134400.0,13.6693,13.6938,13.6488,13.6938,134400.0
2005-05-13 15:10:00,33.51,33.6,33.5,33.6,154900.0,13.6938,13.7306,13.6897,13.7306,154900.0
2005-05-13 15:20:00,33.61,33.74,33.59,33.62,156600.0,13.7347,13.7878,13.7265,13.7388,156600.0
2005-05-13 15:30:00,33.62,33.66,33.61,33.66,112700.0,13.7388,13.7551,13.7347,13.7551,112700.0
2005-05-13 15:40:00,33.66,33.67,33.59,33.67,110800.0,13.7551,13.7592,13.7265,13.7592,110800.0
2005-05-13 15:50:00,33.66,33.72,33.62,33.66,109900.0,13.7551,13.7796,13.7388,13.7551,109900.0
2005-05-16 09:30:00,33.68,33.72,33.64,33.64,79800.0,13.7633,13.7796,13.7469,13.7469,79800.0
2005-05-16 09:40:00,33.64,33.75,33.54,33.73,128300.0,13.7469,13.7919,13.7061,13.7837,128300.0
2005-05-16 09:50:00,33.72,33.79,33.56,33.64,84600.0,13.7796,13.8082,13.7142,13.7469,84600.0
2005-05-16 10:00:00,33.64,33.69,33.59,33.61,91800.0,13.7469,13.7674,13.7265,13.7347,91800.0
2005-05-16 10:10:00,33.61,33.62,33.47,33.55,101500.0,13.7347,13.7388,13.6775,13.7101,101500.0
2005-05-16 10:20:00,33.56,33.64,33.5,33.56,75900.0,13.7142,13.7469,13.6897,13.7142,75900.0
2005-05-16 10:30:00,33.58,33.65,33.52,33.62,106000.0,13.7224,13.751,13.6979,13.7388,106000.0
2005-05-16 10:40:00,33.62,33.72,33.59,33.65,79000.0,13.7388,13.7796,13.7265,13.751,79000.0
2005-05-16 10:50:00,33.65,33.72,33.64,33.69,50400.0,13.751,13.7796,13.7469,13.7674,50400.0
2005-05-16 11:00:00,33.69,33.77,33.67,33.69,72600.0,13.7674,13.8,13.7592,13.7674,72600.0
2005-05-16 11:10:00,33.7,33.73,33.69,33.71,53800.0,13.7714,13.7837,13.7674,13.7755,53800.0
2005-05-16 11:20:00,33.7,33.76,33.7,33.74,69600.0,13.7714,13.796,13.7714,13.7878,69600.0
2005-05-16 11:30:00,33.73,33.75,33.7,33.75,41700.0,13.7837,13.7919,13.7714,13.7919,41700.0
2005-05-16 11:40:00,33.74,33.76,33.7,33.72,40800.0,13.7878,13.796,13.7714,13.7796,40800.0
2005-05-16 11:50:00,33.71,33.77,33.71,33.73,49900.0,13.7755,13.8,13.7755,13.7837,49900.0
2005-05-16 12:00:00,33.73,33.79,33.72,33.79,55900.0,13.7837,13.8082,13.7796,13.8082,55900.0
2005-05-16 12:10:00,33.79,33.83,33.79,33.82,47300.0,13.8082,13.8246,13.8082,13.8205,47300.0
2005-05-16 12:20:00,33.82,33.86,33.8,33.84,64100.0,13.8205,13.8368,13.8123,13.8287,64100.0
2005-05-16 12:30:00,33.83,33.83,33.76,33.79,41300.0,13.8246,13.8246,13.796,13.8082,41300.0
2005-05-16 12:40:00,33.78,33.85,33.76,33.85,39500.0,13.8041,13.8327,13.796,13.8327,39500.0
2005-05-16 12:50:00,33.85,33.85,33.81,33.83,39400.0,13.8327,13.8327,13.8164,13.8246,39400.0
2005-05-16 13:00:00,33.82,33.82,33.78,33.78,27400.0,13.8205,13.8205,13.8041,13.8041,27400.0
2005-05-16 13:10:00,33.77,33.78,33.76,33.76,28600.0,13.8,13.8041,13.796,13.796,28600.0
2005-05-16 13:20:00,33.76,33.81,33.76,33.8,35300.0,13.796,13.8164,13.796,13.8123,35300.0
2005-05-16 13:30:00,33.8,33.83,33.78,33.8,36200.0,13.8123,13.8246,13.8041,13.8123,36200.0
2005-05-16 13:40:00,33.8,33.87,33.8,33.86,68100.0,13.8123,13.8409,13.8123,13.8368,68100.0
2005-05-16 13:50:00,33.86,33.95,33.86,33.95,87300.0,13.8368,13.8736,13.8368,13.8736,87300.0
2005-05-16 14:00:00,33.95,34.0,33.94,33.95,208500.0,13.8736,13.894,13.8695,13.8736,208500.0
2005-05-16 14:10:00,33.95,33.97,33.9,33.94,60100.0,13.8736,13.8818,13.8532,13.8695,60100.0
2005-05-16 14:20:00,33.93,33.94,33.9,33.93,55800.0,13.8654,13.8695,13.8532,13.8654,55800.0
2005-05-16 14:30:00,33.93,33.96,33.89,33.89,47800.0,13.8654,13.8777,13.8491,13.8491,47800.0
2005-05-16 14:40:00,33.9,33.9,33.83,33.84,59800.0,13.8532,13.8532,13.8246,13.8287,59800.0
2005-05-16 14:50:00,33.83,33.85,33.82,33.85,46900.0,13.8246,13.8327,13.8205,13.8327,46900.0
2005-05-16 15:00:00,33.84,33.87,33.81,33.86,107700.0,13.8287,13.8409,13.8164,13.8368,107700.0
2005-05-16 15:10:00,33.86,33.89,33.81,33.84,48700.0,13.8368,13.8491,13.8164,13.8287,48700.0
2005-05-16 15:20:00,33.83,33.88,33.83,33.87,80300.0,13.8246,13.845,13.8246,13.8409,80300.0
2005-05-16 15:30:00,33.87,33.89,33.85,33.89,69100.0,13.8409,13.8491,13.8327,13.8491,69100.0
2005-05-16 15:40:00,33.89,33.93,33.86,33.92,74300.0,13.8491,13.8654,13.8368,13.8613,74300.0
2005-05-16 15:50:00,33.92,33.99,33.91,33.96,131500.0,13.8613,13.89,13.8573,13.8777,131500.0
2005-05-17 09:30:00,33.75,33.84,33.75,33.81,107100.0,13.7919,13.8287,13.7919,13.8164,107100.0
2005-05-17 09:40:00,33.81,33.87,33.78,33.83,66700.0,13.8164,13.8409,13.8041,13.8246,66700.0
2005-05-17 09:50:00,33.84,33.89,33.84,33.88,69800.0,13.8287,13.8491,13.8287,13.845,69800.0
2005-05-17 10:00:00,33.87,33.88,33.82,33.84,123200.0,13.8409,13.845,13.8205,13.8287,123200.0
2005-05-17 10:10:00,33.84,33.86,33.81,33.82,69800.0,13.8287,13.8368,13.8164,13.8205,69800.0
2005-05-17 10:20:00,33.83,33.85,33.81,33.82,74400.0,13.8246,13.8327,13.8164,13.8205,74400.0
2005-05-17 10:30:00,33.8,33.8,33.75,33.78,28200.0,13.8123,13.8123,13.7919,13.8041,28200.0
2005-05-17 10:40:00,33.79,33.81,33.77,33.79,20900.0,13.8082,13.8164,13.8,13.8082,20900.0
2005-05-17 10:50:00,33.8,33.84,33.79,33.82,22500.0,13.8123,13.8287,13.8082,13.8205,22500.0
2005-05-17 11:00:00,33.82,33.87,33.81,33.82,57300.0,13.8205,13.8409,13.8164,13.8205,57300.0
2005-05-17 11:10:00,33.82,33.86,33.8,33.86,45300.0,13.8205,13.8368,13.8123,13.8368,45300.0
2005-05-17 11:20:00,33.85,33.9,33.85,33.89,42800.0,13.8327,13.8532,13.8327,13.8491,42800.0
2005-05-17 11:30:00,33.9,33.94,33.88,33.93,46500.0,13.8532,13.8695,13.845,13.8654,46500.0
2005-05-17 11:40:00,33.93,33.98,33.91,33.95,59000.0,13.8654,13.8859,13.8573,13.8736,59000.0
2005-05-17 11:50:00,33.96,34.0,33.95,33.98,139800.0,13.8777,13.894,13.8736,13.8859,139800.0
2005-05-17 12:00:00,33.98,34.0,33.95,34.0,58000.0,13.8859,13.894,13.8736,13.894,58000.0
2005-05-17 12:10:00,34.01,34.04,34.0,34.04,33900.0,13.8981,13.9104,13.894,13.9104,33900.0
2005-05-17 12:20:00,34.02,34.02,34.0,34.01,89900.0,13.9022,13.9022,13.894,13.8981,89900.0
2005-05-17 12:30:00,34.02,34.04,34.01,34.02,53200.0,13.9022,13.9104,13.8981,13.9022,53200.0
2005-05-17 12:40:00,34.02,34.05,34.02,34.05,81000.0,13.9022,13.9145,13.9022,13.9145,81000.0
2005-05-17 12:50:00,34.03,34.05,34.02,34.02,23700.0,13.9063,13.9145,13.9022,13.9022,23700.0
2005-05-17 13:00:00,34.01,34.05,34.01,34.04,162700.0,13.8981,13.9145,13.8981,13.9104,162700.0
2005-05-17 13:10:00,34.04,34.06,34.04,34.06,22300.0,13.9104,13.9186,13.9104,13.9186,22300.0
2005-05-17 13:20:00,34.06,34.1,34.05,34.07,48300.0,13.9186,13.9349,13.9145,13.9226,48300.0
2005-05-17 13:30:00,34.08,34.11,34.06,34.1,61500.0,13.9267,13.939,13.9186,13.9349,61500.0
2005-05-17 13:40:00,34.08,34.12,34.08,34.09,77100.0,13.9267,13.9431,13.9267,13.9308,77100.0
2005-05-17 13:50:00,34.09,34.09,34.07,34.08,32100.0,13.9308,13.9308,13.9226,13.9267,32100.0
2005-05-17 14:00:00,34.08,34.09,34.04,34.07,34700.0,13.9267,13.9308,13.9104,13.9226,34700.0
2005-05-17 14:10:00,34.07,34.12,34.07,34.11,48000.0,13.9226,13.9431,13.9226,13.939,48000.0
2005-05-17 14:20:00,34.1,34.14,34.1,34.14,88200.0,13.9349,13.9512,13.9349,13.9512,88200.0
2005-05-17 14:30:00,34.15,34.27,34.14,34.24,215600.0,13.9553,14.0044,13.9512,13.9921,215600.0
2005-05-17 14:40:00,34.25,34.4,34.25,34.33,203400.0,13.9962,14.0575,13.9962,14.0289,203400.0
2005-05-17 14:50:00,34.33,34.37,34.3,34.32,111900.0,14.0289,14.0452,14.0166,14.0248,111900.0
2005-05-17 15:00:00,34.33,34.39,34.32,34.38,82800.0,14.0289,14.0534,14.0248,14.0493,82800.0
2005-05-17 15:10:00,34.38,34.42,34.38,34.41,74700.0,14.0493,14.0657,14.0493,14.0616,74700.0
2005-05-17 15:20:00,34.41,34.45,34.38,34.4,64900.0,14.0616,14.0779,14.0493,14.0575,64900.0
2005-05-17 15:30:00,34.4,34.45,34.4,34.44,155600.0,14.0575,14.0779,14.0575,14.0738,155600.0
2005-05-17 15:40:00,34.44,34.49,34.42,34.49,121500.0,14.0738,14.0943,14.0657,14.0943,121500.0
2005-05-17 15:50:00,34.49,34.5,34.42,34.45,221500.0,14.0943,14.0984,14.0657,14.0779,221500.0
2005-05-18 09:30:00,34.47,34.48,34.41,34.46,100200.0,14.0861,14.0902,14.0616,14.082,100200.0
2005-05-18 09:40:00,34.43,34.67,34.43,34.56,214500.0,14.0698,14.1678,14.0698,14.1229,214500.0
2005-05-18 09:50:00,34.56,34.7,34.56,34.68,107300.0,14.1229,14.1801,14.1229,14.1719,107300.0
2005-05-18 10:00:00,34.68,34.7,34.65,34.66,126500.0,14.1719,14.1801,14.1597,14.1637,126500.0
2005-05-18 10:10:00,34.67,34.68,34.55,34.62,76200.0,14.1678,14.1719,14.1188,14.1474,76200.0
2005-05-18 10:20:00,34.61,34.63,34.55,34.6,78000.0,14.1433,14.1515,14.1188,14.1392,78000.0
2005-05-18 10:30:00,34.6,34.7,34.6,34.67,54000.0,14.1392,14.1801,14.1392,14.1678,54000.0
2005-05-18 10:40:00,34.67,34.67,34.59,34.59,75500.0,14.1678,14.1678,14.1351,14.1351,75500.0
2005-05-18 10:50:00,34.59,34.6,34.55,34.59,60200.0,14.1351,14.1392,14.1188,14.1351,60200.0
2005-05-18 11:00:00,34.6,34.6,34.51,34.55,39900.0,14.1392,14.1392,14.1024,14.1188,39900.0
2005-05-18 11:10:00,34.54,34.57,34.52,34.55,33100.0,14.1147,14.127,14.1065,14.1188,33100.0
2005-05-18 11:20:00,34.55,34.59,34.5,34.52,60000.0,14.1188,14.1351,14.0984,14.1065,60000.0
2005-05-18 11:30:00,34.51,34.51,34.45,34.46,65200.0,14.1024,14.1024,14.0779,14.082,65200.0
2005-05-18 11:40:00,34.45,34.49,34.45,34.49,41000.0,14.0779,14.0943,14.0779,14.0943,41000.0
2005-05-18 11:50:00,34.49,34.52,34.48,34.49,24300.0,14.0943,14.1065,14.0902,14.0943,24300.0
2005-05-18 12:00:00,34.47,34.53,34.47,34.53,34300.0,14.0861,14.1106,14.0861,14.1106,34300.0
2005-05-18 12:10:00,34.53,34.54,34.48,34.48,48200.0,14.1106,14.1147,14.0902,14.0902,48200.0
2005-05-18 12:20:00,34.49,34.49,34.37,34.38,45100.0,14.0943,14.0943,14.0452,14.0493,45100.0
2005-05-18 12:30:00,34.38,34.45,34.37,34.45,32600.0,14.0493,14.0779,14.0452,14.0779,32600.0
2005-05-18 12:40:00,34.45,34.47,34.38,34.43,53200.0,14.0779,14.0861,14.0493,14.0698,53200.0
2005-05-18 12:50:00,34.43,34.5,34.41,34.47,73000.0,14.0698,14.0984,14.0616,14.0861,73000.0
2005-05-18 13:00:00,34.47,34.5,34.46,34.47,23800.0,14.0861,14.0984,14.082,14.0861,23800.0
2005-05-18 13:10:00,34.46,34.46,34.4,34.4,35600.0,14.082,14.082,14.0575,14.0575,35600.0
2005-05-18 13:20:00,34.41,34.44,34.4,34.41,42800.0,14.0616,14.0738,14.0575,14.0616,42800.0
2005-05-18 13:30:00,34.42,34.42,34.39,34.39,38700.0,14.0657,14.0657,14.0534,14.0534,38700.0
2005-05-18 13:40:00,34.39,34.41,34.34,34.36,71500.0,14.0534,14.0616,14.033,14.0412,71500.0
2005-05-18 13:50:00,34.35,34.35,34.28,34.3,51100.0,14.0371,14.0371,14.0085,14.0166,51100.0
2005-05-18 14:00:00,34.29,34.35,34.29,34.34,46200.0,14.0125,14.0371,14.0125,14.033,46200.0
2005-05-18 14:10:00,34.35,34.38,34.34,34.34,53300.0,14.0371,14.0493,14.033,14.033,53300.0
2005-05-18 14:20:00,34.35,34.41,34.33,34.38,40100.0,14.0371,14.0616,14.0289,14.0493,40100.0
2005-05-18 14:30:00,34.39,34.42,34.35,34.36,35300.0,14.0534,14.0657,14.0371,14.0412,35300.0
2005-05-18 14:40:00,34.37,34.44,34.37,34.4,40800.0,14.0452,14.0738,14.0452,14.0575,40800.0
2005-05-18 14:50:00,34.4,34.45,34.4,34.42,45800.0,14.0575,14.0779,14.0575,14.0657,45800.0
2005-05-18 15:00:00,34.41,34.46,34.38,34.43,77100.0,14.0616,14.082,14.0493,14.0698,77100.0
2005-05-18 15:10:00,34.43,34.47,34.41,34.44,47200.0,14.0698,14.0861,14.0616,14.0738,47200.0
2005-05-18 15:20:00,34.44,34.47,34.41,34.41,54300.0,14.0738,14.0861,14.0616,14.0616,54300.0
2005-05-18 15:30:00,34.42,34.45,34.4,34.43,70000.0,14.0657,14.0779,14.0575,14.0698,70000.0
2005-05-18 15:40:00,34.43,34.45,34.37,34.38,109600.0,14.0698,14.0779,14.0452,14.0493,109600.0
2005-05-18 15:50:00,34.38,34.38,34.33,34.35,226500.0,14.0493,14.0493,14.0289,14.0371,226500.0
2005-05-19 09:30:00,34.34,34.43,34.33,34.38,167600.0,14.033,14.0698,14.0289,14.0493,167600.0
2005-05-19 09:40:00,34.38,34.43,34.31,34.34,65900.0,14.0493,14.0698,14.0207,14.033,65900.0
2005-05-19 09:50:00,34.34,34.35,34.25,34.25,115700.0,14.033,14.0371,13.9962,13.9962,115700.0
2005-05-19 10:00:00,34.25,34.3,34.19,34.28,45300.0,13.9962,14.0166,13.9717,14.0085,45300.0
2005-05-19 10:10:00,34.29,34.29,34.16,34.16,59800.0,14.0125,14.0125,13.9594,13.9594,59800.0
2005-05-19 10:20:00,34.15,34.23,34.13,34.23,26900.0,13.9553,13.988,13.9472,13.988,26900.0
2005-05-19 10:30:00,34.24,34.24,34.17,34.18,34700.0,13.9921,13.9921,13.9635,13.9676,34700.0
2005-05-19 10:40:00,34.18,34.25,34.16,34.22,28000.0,13.9676,13.9962,13.9594,13.9839,28000.0
2005-05-19 10:50:00,34.23,34.29,34.22,34.29,29600.0,13.988,14.0125,13.9839,14.0125,29600.0
2005-05-19 11:00:00,34.28,34.29,34.23,34.24,48900.0,14.0085,14.0125,13.988,13.9921,48900.0
2005-05-19 11:10:00,34.25,34.32,34.24,34.29,61700.0,13.9962,14.0248,13.9921,14.0125,61700.0
2005-05-19 11:20:00,34.3,34.3,34.26,34.28,46000.0,14.0166,14.0166,14.0003,14.0085,46000.0
2005-05-19 11:30:00,34.28,34.3,34.27,34.3,111800.0,14.0085,14.0166,14.0044,14.0166,111800.0
2005-05-19 11:40:00,34.3,34.3,34.23,34.24,25500.0,14.0166,14.0166,13.988,13.9921,25500.0
2005-05-19 11:50:00,34.23,34.28,34.22,34.25,27400.0,13.988,14.0085,13.9839,13.9962,27400.0
2005-05-19 12:00:00,34.25,34.27,34.22,34.23,58400.0,13.9962,14.0044,13.9839,13.988,58400.0
2005-05-19 12:10:00,34.23,34.27,34.22,34.23,65100.0,13.988,14.0044,13.9839,13.988,65100.0
2005-05-19 12:20:00,34.23,34.28,34.23,34.26,38900.0,13.988,14.0085,13.988,14.0003,38900.0
2005-05-19 12:30:00,34.26,34.28,34.26,34.27,26600.0,14.0003,14.0085,14.0003,14.0044,26600.0
2005-05-19 12:40:00,34.27,34.29,34.24,34.28,42800.0,14.0044,14.0125,13.9921,14.0085,42800.0
2005-05-19 12:50:00,34.27,34.3,34.25,34.27,19400.0,14.0044,14.0166,13.9962,14.0044,19400.0
2005-05-19 13:00:00,34.27,34.31,34.27,34.31,29500.0,14.0044,14.0207,14.0044,14.0207,29500.0
2005-05-19 13:10:00,34.31,34.34,34.3,34.32,24100.0,14.0207,14.033,14.0166,14.0248,24100.0
2005-05-19 13:20:00,34.31,34.33,34.3,34.31,29900.0,14.0207,14.0289,14.0166,14.0207,29900.0
2005-05-19 13:30:00,34.32,34.33,34.29,34.29,26500.0,14.0248,14.0289,14.0125,14.0125,26500.0
2005-05-19 13:40:00,34.32,34.32,34.25,34.26,29900.0,14.0248,14.0248,13.9962,14.0003,29900.0
2005-05-19 13:50:00,34.25,34.27,34.21,34.26,37200.0,13.9962,14.0044,13.9799,14.0003,37200.0
2005-05-19 14:00:00,34.26,34.3,34.23,34.29,65200.0,14.0003,14.0166,13.988,14.0125,65200.0
2005-05-19 14:10:00,34.29,34.31,34.26,34.31,39800.0,14.0125,14.0207,14.0003,14.0207,39800.0
2005-05-19 14:20:00,34.31,34.38,34.28,34.35,137700.0,14.0207,14.0493,14.0085,14.0371,137700.0
2005-05-19 14:30:00,34.34,34.36,34.27,34.29,45000.0,14.033,14.0412,14.0044,14.0125,45000.0
2005-05-19 14:40:00,34.29,34.29,34.18,34.27,59300.0,14.0125,14.0125,13.9676,14.0044,59300.0
2005-05-19 14:50:00,34.28,34.3,34.27,34.3,53400.0,14.0085,14.0166,14.0044,14.0166,53400.0
2005-05-19 15:00:00,34.3,34.32,34.28,34.32,107300.0,14.0166,14.0248,14.0085,14.0248,107300.0
2005-05-19 15:10:00,34.33,34.36,34.3,34.33,81800.0,14.0289,14.0412,14.0166,14.0289,81800.0
2005-05-19 15:20:00,34.33,34.35,34.31,34.34,61500.0,14.0289,14.0371,14.0207,14.033,61500.0
2005-05-19 15:30:00,34.34,34.38,34.33,34.36,84700.0,14.033,14.0493,14.0289,14.0412,84700.0
2005-05-19 15:40:00,34.36,34.38,34.34,34.36,125200.0,14.0412,14.0493,14.033,14.0412,125200.0
2005-05-19 15:50:00,34.36,34.4,34.35,34.35,117800.0,14.0412,14.0575,14.0371,14.0371,117800.0
2005-05-20 09:30:00,34.39,34.4,34.29,34.33,285000.0,14.0534,14.0575,14.0125,14.0289,285000.0
2005-05-20 09:40:00,34.31,34.44,34.3,34.44,57900.0,14.0207,14.0738,14.0166,14.0738,57900.0
2005-05-20 09:50:00,34.45,34.45,34.35,34.42,41400.0,14.0779,14.0779,14.0371,14.0657,41400.0
2005-05-20 10:00:00,34.42,34.45,34.4,34.42,44300.0,14.0657,14.0779,14.0575,14.0657,44300.0
2005-05-20 10:10:00,34.43,34.44,34.4,34.42,40600.0,14.0698,14.0738,14.0575,14.0657,40600.0
2005-05-20 10:20:00,34.44,34.44,34.41,34.44,39900.0,14.0738,14.0738,14.0616,14.0738,39900.0
2005-05-20 10:30:00,34.44,34.45,34.44,34.45,102800.0,14.0738,14.0779,14.0738,14.0779,102800.0
2005-05-20 10:40:00,34.44,34.45,34.4,34.44,59600.0,14.0738,14.0779,14.0575,14.0738,59600.0
2005-05-20 10:50:00,34.45,34.45,34.43,34.44,38300.0,14.0779,14.0779,14.0698,14.0738,38300.0
2005-05-20 11:00:00,34.44,34.45,34.41,34.42,25800.0,14.0738,14.0779,14.0616,14.0657,25800.0
2005-05-20 11:10:00,34.42,34.45,34.4,34.44,58200.0,14.0657,14.0779,14.0575,14.0738,58200.0
2005-05-20 11:20:00,34.44,34.45,34.35,34.35,72400.0,14.0738,14.0779,14.0371,14.0371,72400.0
2005-05-20 11:30:00,34.34,34.36,34.32,34.34,36500.0,14.033,14.0412,14.0248,14.033,36500.0
2005-05-20 11:40:00,34.34,34.34,34.31,34.33,38000.0,14.033,14.033,14.0207,14.0289,38000.0
2005-05-20 11:50:00,34.34,34.36,34.3,34.35,31700.0,14.033,14.0412,14.0166,14.0371,31700.0
2005-05-20 12:00:00,34.36,34.36,34.3,34.34,32900.0,14.0412,14.0412,14.0166,14.033,32900.0
2005-05-20 12:10:00,34.33,34.33,34.28,34.29,19500.0,14.0289,14.0289,14.0085,14.0125,19500.0
2005-05-20 12:20:00,34.29,34.34,34.29,34.32,23300.0,14.0125,14.033,14.0125,14.0248,23300.0
2005-05-20 12:30:00,34.32,34.34,34.3,34.34,21200.0,14.0248,14.033,14.0166,14.033,21200.0
2005-05-20 12:40:00,34.34,34.35,34.33,34.34,14700.0,14.033,14.0371,14.0289,14.033,14700.0
2005-05-20 12:50:00,34.33,34.38,34.33,34.38,20900.0,14.0289,14.0493,14.0289,14.0493,20900.0
2005-05-20 13:00:00,34.37,34.38,34.35,34.36,18600.0,14.0452,14.0493,14.0371,14.0412,18600.0
2005-05-20 13:10:00,34.38,34.38,34.34,34.36,51200.0,14.0493,14.0493,14.033,14.0412,51200.0
2005-05-20 13:20:00,34.36,34.36,34.32,34.35,18300.0,14.0412,14.0412,14.0248,14.0371,18300.0
2005-05-20 13:30:00,34.35,34.4,34.35,34.39,18700.0,14.0371,14.0575,14.0371,14.0534,18700.0
2005-05-20 13:40:00,34.39,34.4,34.35,34.4,91300.0,14.0534,14.0575,14.0371,14.0575,91300.0
2005-05-20 13:50:00,34.4,34.4,34.36,34.39,49600.0,14.0575,14.0575,14.0412,14.0534,49600.0
2005-05-20 14:00:00,34.39,34.4,34.38,34.4,25000.0,14.0534,14.0575,14.0493,14.0575,25000.0
2005-05-20 14:10:00,34.4,34.41,34.39,34.39,155200.0,14.0575,14.0616,14.0534,14.0534,155200.0
2005-05-20 14:20:00,34.39,34.4,34.33,34.36,44000.0,14.0534,14.0575,14.0289,14.0412,44000.0
2005-05-20 14:30:00,34.35,34.39,34.34,34.38,27500.0,14.0371,14.0534,14.033,14.0493,27500.0
2005-05-20 14:40:00,34.38,34.41,34.36,34.37,28300.0,14.0493,14.0616,14.0412,14.0452,28300.0
2005-05-20 14:50:00,34.37,34.38,34.35,34.37,21900.0,14.0452,14.0493,14.0371,14.0452,21900.0
2005-05-20 15:00:00,34.37,34.38,34.31,34.32,65000.0,14.0452,14.0493,14.0207,14.0248,65000.0
2005-05-20 15:10:00,34.31,34.33,34.3,34.33,26900.0,14.0207,14.0289,14.0166,14.0289,26900.0
2005-05-20 15:20:00,34.33,34.35,34.33,34.34,58600.0,14.0289,14.0371,14.0289,14.033,58600.0
2005-05-20 15:30:00,34.35,34.35,34.32,34.34,57600.0,14.0371,14.0371,14.0248,14.033,57600.0
2005-05-20 15:40:00,34.35,34.36,34.32,34.33,154600.0,14.0371,14.0412,14.0248,14.0289,154600.0
2005-05-20 15:50:00,34.32,34.35,34.32,34.35,257400.0,14.0248,14.0371,14.0248,14.0371,257400.0
2005-05-23 09:30:00,34.22,34.32,34.12,34.13,60600.0,13.9839,14.0248,13.9431,13.9472,60600.0
2005-05-23 09:40:00,34.12,34.12,33.98,34.09,71500.0,13.9431,13.9431,13.8859,13.9308,71500.0
2005-05-23 09:50:00,34.12,34.2,34.11,34.18,23600.0,13.9431,13.9758,13.939,13.9676,23600.0
2005-05-23 10:00:00,34.18,34.19,34.06,34.16,50100.0,13.9676,13.9717,13.9186,13.9594,50100.0
2005-05-23 10:10:00,34.15,34.16,34.04,34.08,51600.0,13.9553,13.9594,13.9104,13.9267,51600.0
2005-05-23 10:20:00,34.08,34.15,34.06,34.14,34000.0,13.9267,13.9553,13.9186,13.9512,34000.0
2005-05-23 10:30:00,34.15,34.25,34.15,34.23,42900.0,13.9553,13.9962,13.9553,13.988,42900.0
2005-05-23 10:40:00,34.23,34.23,34.11,34.11,29000.0,13.988,13.988,13.939,13.939,29000.0
2005-05-23 10:50:00,34.11,34.14,34.06,34.08,30300.0,13.939,13.9512,13.9186,13.9267,30300.0
2005-05-23 11:00:00,34.09,34.16,34.06,34.12,31000.0,13.9308,13.9594,13.9186,13.9431,31000.0
2005-05-23 11:10:00,34.13,34.16,34.13,34.15,19800.0,13.9472,13.9594,13.9472,13.9553,19800.0
2005-05-23 11:20:00,34.14,34.15,34.13,34.15,31200.0,13.9512,13.9553,13.9472,13.9553,31200.0
2005-05-23 11:30:00,34.15,34.15,34.11,34.12,37400.0,13.9553,13.9553,13.939,13.9431,37400.0
2005-05-23 11:40:00,34.12,34.15,34.06,34.06,84700.0,13.9431,13.9553,13.9186,13.9186,84700.0
2005-05-23 11:50:00,34.07,34.08,34.04,34.07,41400.0,13.9226,13.9267,13.9104,13.9226,41400.0
2005-05-23 12:00:00,34.06,34.08,34.02,34.02,64300.0,13.9186,13.9267,13.9022,13.9022,64300.0
2005-05-23 12:10:00,34.02,34.06,34.01,34.05,64500.0,13.9022,13.9186,13.8981,13.9145,64500.0
2005-05-23 12:20:00,34.04,34.05,34.02,34.04,28000.0,13.9104,13.9145,13.9022,13.9104,28000.0
2005-05-23 12:30:00,34.03,34.12,34.02,34.07,49900.0,13.9063,13.9431,13.9022,13.9226,49900.0
2005-05-23 12:40:00,34.06,34.07,34.03,34.06,21600.0,13.9186,13.9226,13.9063,13.9186,21600.0
2005-05-23 12:50:00,34.06,34.11,34.02,34.11,64500.0,13.9186,13.939,13.9022,13.939,64500.0
2005-05-23 13:00:00,34.11,34.11,34.04,34.06,39300.0,13.939,13.939,13.9104,13.9186,39300.0
2005-05-23 13:10:00,34.05,34.07,34.04,34.06,17800.0,13.9145,13.9226,13.9104,13.9186,17800.0
2005-05-23 13:20:00,34.07,34.1,34.06,34.06,28600.0,13.9226,13.9349,13.9186,13.9186,28600.0
2005-05-23 13:30:00,34.06,34.09,34.06,34.08,33900.0,13.9186,13.9308,13.9186,13.9267,33900.0
2005-05-23 13:40:00,34.08,34.09,34.06,34.06,31600.0,13.9267,13.9308,13.9186,13.9186,31600.0
2005-05-23 13:50:00,34.06,34.09,34.06,34.08,19100.0,13.9186,13.9308,13.9186,13.9267,19100.0
2005-05-23 14:00:00,34.08,34.1,34.01,34.1,53900.0,13.9267,13.9349,13.8981,13.9349,53900.0
2005-05-23 14:10:00,34.1,34.17,34.08,34.15,60800.0,13.9349,13.9635,13.9267,13.9553,60800.0
2005-05-23 14:20:00,34.15,34.15,34.08,34.08,41000.0,13.9553,13.9553,13.9267,13.9267,41000.0
2005-05-23 14:30:00,34.09,34.12,34.05,34.08,38800.0,13.9308,13.9431,13.9145,13.9267,38800.0
2005-05-23 14:40:00,34.08,34.14,34.06,34.14,40400.0,13.9267,13.9512,13.9186,13.9512,40400.0
2005-05-23 14:50:00,34.14,34.17,34.12,34.13,49700.0,13.9512,13.9635,13.9431,13.9472,49700.0
2005-05-23 15:00:00,34.13,34.16,34.12,34.14,50700.0,13.9472,13.9594,13.9431,13.9512,50700.0
2005-05-23 15:10:00,34.14,34.15,34.12,34.15,43800.0,13.9512,13.9553,13.9431,13.9553,43800.0
2005-05-23 15:20:00,34.14,34.15,34.11,34.14,48300.0,13.9512,13.9553,13.939,13.9512,48300.0
2005-05-23 15:30:00,34.14,34.17,34.14,34.16,61600.0,13.9512,13.9635,13.9512,13.9594,61600.0
2005-05-23 15:40:00,34.16,34.16,34.1,34.1,60100.0,13.9594,13.9594,13.9349,13.9349,60100.0
2005-05-23 15:50:00,34.1,34.16,34.1,34.12,85800.0,13.9349,13.9594,13.9349,13.9431,85800.0
2005-05-24 09:30:00,33.97,34.13,33.96,34.03,147300.0,13.8818,13.9472,13.8777,13.9063,147300.0
2005-05-24 09:40:00,34.03,34.07,33.96,33.99,79600.0,13.9063,13.9226,13.8777,13.89,79600.0
2005-05-24 09:50:00,34.0,34.0,33.92,33.92,45800.0,13.894,13.894,13.8613,13.8613,45800.0
2005-05-24 10:00:00,33.92,33.96,33.81,33.84,63000.0,13.8613,13.8777,13.8164,13.8287,63000.0
2005-05-24 10:10:00,33.84,33.87,33.8,33.86,55600.0,13.8287,13.8409,13.8123,13.8368,55600.0
2005-05-24 10:20:00,33.84,33.9,33.83,33.89,43600.0,13.8287,13.8532,13.8246,13.8491,43600.0
2005-05-24 10:30:00,33.88,33.94,33.87,33.93,29400.0,13.845,13.8695,13.8409,13.8654,29400.0
2005-05-24 10:40:00,33.92,33.94,33.87,33.88,36200.0,13.8613,13.8695,13.8409,13.845,36200.0
2005-05-24 10:50:00,33.88,33.91,33.87,33.9,23800.0,13.845,13.8573,13.8409,13.8532,23800.0
2005-05-24 11:00:00,33.91,33.93,33.84,33.91,56100.0,13.8573,13.8654,13.8287,13.8573,56100.0
2005-05-24 11:10:00,33.9,33.95,33.89,33.89,48600.0,13.8532,13.8736,13.8491,13.8491,48600.0
2005-05-24 11:20:00,33.9,33.9,33.84,33.84,37000.0,13.8532,13.8532,13.8287,13.8287,37000.0
2005-05-24 11:30:00,33.84,33.88,33.84,33.86,40100.0,13.8287,13.845,13.8287,13.8368,40100.0
2005-05-24 11:40:00,33.87,33.9,33.86,33.88,18000.0,13.8409,13.8532,13.8368,13.845,18000.0
2005-05-24 11:50:00,33.88,33.88,33.79,33.8,42200.0,13.845,13.845,13.8082,13.8123,42200.0
2005-05-24 12:00:00,33.81,33.88,33.8,33.82,27700.0,13.8164,13.845,13.8123,13.8205,27700.0
2005-05-24 12:10:00,33.82,33.83,33.79,33.8,28700.0,13.8205,13.8246,13.8082,13.8123,28700.0
2005-05-24 12:20:00,33.8,33.8,33.76,33.76,23800.0,13.8123,13.8123,13.796,13.796,23800.0
2005-05-24 12:30:00,33.76,33.78,33.73,33.74,46000.0,13.796,13.8041,13.7837,13.7878,46000.0
2005-05-24 12:40:00,33.74,33.78,33.72,33.76,37800.0,13.7878,13.8041,13.7796,13.796,37800.0
2005-05-24 12:50:00,33.76,33.8,33.73,33.78,45600.0,13.796,13.8123,13.7837,13.8041,45600.0
2005-05-24 13:00:00,33.77,33.78,33.74,33.75,28300.0,13.8,13.8041,13.7878,13.7919,28300.0
2005-05-24 13:10:00,33.74,33.77,33.74,33.77,13200.0,13.7878,13.8,13.7878,13.8,13200.0
2005-05-24 13:20:00,33.77,33.78,33.75,33.78,33600.0,13.8,13.8041,13.7919,13.8041,33600.0
2005-05-24 13:30:00,33.77,33.78,33.74,33.76,43600.0,13.8,13.8041,13.7878,13.796,43600.0
2005-05-24 13:40:00,33.75,33.76,33.73,33.73,31600.0,13.7919,13.796,13.7837,13.7837,31600.0
2005-05-24 13:50:00,33.73,33.76,33.71,33.72,43400.0,13.7837,13.796,13.7755,13.7796,43400.0
2005-05-24 14:00:00,33.75,33.81,33.73,33.77,80500.0,13.7919,13.8164,13.7837,13.8,80500.0
2005-05-24 14:10:00,33.77,33.8,33.73,33.73,87800.0,13.8,13.8123,13.7837,13.7837,87800.0
2005-05-24 14:20:00,33.74,33.79,33.73,33.79,34700.0,13.7878,13.8082,13.7837,13.8082,34700.0
2005-05-24 14:30:00,33.78,33.79,33.74,33.77,41700.0,13.8041,13.8082,13.7878,13.8,41700.0
2005-05-24 14:40:00,33.77,33.77,33.72,33.75,34900.0,13.8,13.8,13.7796,13.7919,34900.0
2005-05-24 14:50:00,33.75,33.78,33.74,33.77,26300.0,13.7919,13.8041,13.7878,13.8,26300.0
2005-05-24 15:00:00,33.76,33.81,33.76,33.81,52700.0,13.796,13.8164,13.796,13.8164,52700.0
2005-05-24 15:10:00,33.82,33.82,33.78,33.81,74300.0,13.8205,13.8205,13.8041,13.8164,74300.0
2005-05-24 15:20:00,33.8,33.94,33.8,33.92,92100.0,13.8123,13.8695,13.8123,13.8613,92100.0
2005-05-24 15:30:00,33.93,33.93,33.88,33.91,109500.0,13.8654,13.8654,13.845,13.8573,109500.0
2005-05-24 15:40:00,33.91,33.91,33.86,33.88,155100.0,13.8573,13.8573,13.8368,13.845,155100.0
2005-05-24 15:50:00,33.88,33.92,33.87,33.89,107300.0,13.845,13.8613,13.8409,13.8491,107300.0
2005-05-25 09:30:00,33.72,33.87,33.72,33.81,48700.0,13.7796,13.8409,13.7796,13.8164,48700.0
2005-05-25 09:40:00,33.81,33.92,33.8,33.85,31400.0,13.8164,13.8613,13.8123,13.8327,31400.0
2005-05-25 09:50:00,33.85,33.9,33.83,33.9,29200.0,13.8327,13.8532,13.8246,13.8532,29200.0
2005-05-25 10:00:00,33.89,33.97,33.87,33.87,268900.0,13.8491,13.8818,13.8409,13.8409,268900.0
2005-05-25 10:10:00,33.87,33.87,33.76,33.76,50800.0,13.8409,13.8409,13.796,13.796,50800.0
2005-05-25 10:20:00,33.78,33.79,33.74,33.78,46800.0,13.8041,13.8082,13.7878,13.8041,46800.0
2005-05-25 10:30:00,33.76,33.76,33.62,33.66,89400.0,13.796,13.796,13.7388,13.7551,89400.0
2005-05-25 10:40:00,33.66,33.72,33.65,33.69,44000.0,13.7551,13.7796,13.751,13.7674,44000.0
2005-05-25 10:50:00,33.7,33.74,33.66,33.69,49900.0,13.7714,13.7878,13.7551,13.7674,49900.0
2005-05-25 11:00:00,33.7,33.72,33.68,33.7,42800.0,13.7714,13.7796,13.7633,13.7714,42800.0
2005-05-25 11:10:00,33.7,33.73,33.66,33.72,22800.0,13.7714,13.7837,13.7551,13.7796,22800.0
2005-05-25 11:20:00,33.73,33.76,33.71,33.75,23000.0,13.7837,13.796,13.7755,13.7919,23000.0
2005-05-25 11:30:00,33.76,33.78,33.73,33.77,29000.0,13.796,13.8041,13.7837,13.8,29000.0
2005-05-25 11:40:00,33.76,33.77,33.72,33.75,26100.0,13.796,13.8,13.7796,13.7919,26100.0
2005-05-25 11:50:00,33.72,33.73,33.7,33.71,23700.0,13.7796,13.7837,13.7714,13.7755,23700.0
2005-05-25 12:00:00,33.71,33.73,33.7,33.72,34900.0,13.7755,13.7837,13.7714,13.7796,34900.0
2005-05-25 12:10:00,33.72,33.73,33.68,33.69,25600.0,13.7796,13.7837,13.7633,13.7674,25600.0
2005-05-25 12:20:00,33.69,33.71,33.68,33.71,10000.0,13.7674,13.7755,13.7633,13.7755,10000.0
2005-05-25 12:30:00,33.69,33.73,33.69,33.73,12600.0,13.7674,13.7837,13.7674,13.7837,12600.0
2005-05-25 12:40:00,33.73,33.74,33.72,33.73,10400.0,13.7837,13.7878,13.7796,13.7837,10400.0
2005-05-25 12:50:00,33.74,33.74,33.67,33.67,25500.0,13.7878,13.7878,13.7592,13.7592,25500.0
2005-05-25 13:00:00,33.67,33.73,33.67,33.73,18300.0,13.7592,13.7837,13.7592,13.7837,18300.0
2005-05-25 13:10:00,33.73,33.73,33.7,33.71,27000.0,13.7837,13.7837,13.7714,13.7755,27000.0
2005-05-25 13:20:00,33.7,33.71,33.65,33.66,36200.0,13.7714,13.7755,13.751,13.7551,36200.0
2005-05-25 13:30:00,33.66,33.71,33.65,33.71,30900.0,13.7551,13.7755,13.751,13.7755,30900.0
2005-05-25 13:40:00,33.71,33.72,33.68,33.71,46400.0,13.7755,13.7796,13.7633,13.7755,46400.0
2005-05-25 13:50:00,33.71,33.76,33.69,33.73,16600.0,13.7755,13.796,13.7674,13.7837,16600.0
2005-05-25 14:00:00,33.72,33.75,33.72,33.75,32100.0,13.7796,13.7919,13.7796,13.7919,32100.0
2005-05-25 14:10:00,33.75,33.78,33.74,33.77,34600.0,13.7919,13.8041,13.7878,13.8,34600.0
2005-05-25 14:20:00,33.76,33.8,33.74,33.78,35900.0,13.796,13.8123,13.7878,13.8041,35900.0
2005-05-25 14:30:00,33.79,33.84,33.78,33.78,50400.0,13.8082,13.8287,13.8041,13.8041,50400.0
2005-05-25 14:40:00,33.79,33.83,33.79,33.83,36200.0,13.8082,13.8246,13.8082,13.8246,36200.0
2005-05-25 14:50:00,33.82,33.85,33.81,33.84,35100.0,13.8205,13.8327,13.8164,13.8287,35100.0
2005-05-25 15:00:00,33.84,33.84,33.79,33.8,32700.0,13.8287,13.8287,13.8082,13.8123,32700.0
2005-05-25 15:10:00,33.82,33.87,33.8,33.82,47800.0,13.8205,13.8409,13.8123,13.8205,47800.0
2005-05-25 15:20:00,33.81,33.83,33.8,33.8,26000.0,13.8164,13.8246,13.8123,13.8123,26000.0
2005-05-25 15:30:00,33.8,33.83,33.78,33.83,43200.0,13.8123,13.8246,13.8041,13.8246,43200.0
2005-05-25 15:40:00,33.83,33.84,33.77,33.8,95900.0,13.8246,13.8287,13.8,13.8123,95900.0
2005-05-25 15:50:00,33.79,33.82,33.77,33.81,47900.0,13.8082,13.8205,13.8,13.8164,47900.0
2005-05-26 09:30:00,33.85,33.85,33.78,33.79,72900.0,13.8327,13.8327,13.8041,13.8082,72900.0
2005-05-26 09:40:00,33.8,33.82,33.75,33.82,34400.0,13.8123,13.8205,13.7919,13.8205,34400.0
2005-05-26 09:50:00,33.82,33.83,33.74,33.77,37000.0,13.8205,13.8246,13.7878,13.8,37000.0
2005-05-26 10:00:00,33.77,33.82,33.74,33.82,35100.0,13.8,13.8205,13.7878,13.8205,35100.0
2005-05-26 10:10:00,33.83,33.86,33.8,33.85,24800.0,13.8246,13.8368,13.8123,13.8327,24800.0
2005-05-26 10:20:00,33.87,33.88,33.8,33.82,41700.0,13.8409,13.845,13.8123,13.8205,41700.0
2005-05-26 10:30:00,33.8,33.85,33.79,33.84,74600.0,13.8123,13.8327,13.8082,13.8287,74600.0
2005-05-26 10:40:00,33.84,33.85,33.81,33.84,53100.0,13.8287,13.8327,13.8164,13.8287,53100.0
2005-05-26 10:50:00,33.83,33.88,33.83,33.87,37500.0,13.8246,13.845,13.8246,13.8409,37500.0
2005-05-26 11:00:00,33.87,33.87,33.82,33.85,44600.0,13.8409,13.8409,13.8205,13.8327,44600.0
2005-05-26 11:10:00,33.85,33.86,33.84,33.84,36400.0,13.8327,13.8368,13.8287,13.8287,36400.0
2005-05-26 11:20:00,33.84,33.85,33.82,33.84,21500.0,13.8287,13.8327,13.8205,13.8287,21500.0
2005-05-26 11:30:00,33.84,33.85,33.83,33.84,23000.0,13.8287,13.8327,13.8246,13.8287,23000.0
2005-05-26 11:40:00,33.84,33.85,33.82,33.85,28000.0,13.8287,13.8327,13.8205,13.8327,28000.0
2005-05-26 11:50:00,33.85,33.86,33.84,33.86,22800.0,13.8327,13.8368,13.8287,13.8368,22800.0
2005-05-26 12:00:00,33.86,33.88,33.85,33.88,18900.0,13.8368,13.845,13.8327,13.845,18900.0
2005-05-26 12:10:00,33.88,33.88,33.84,33.85,19600.0,13.845,13.845,13.8287,13.8327,19600.0
2005-05-26 12:20:00,33.85,33.86,33.83,33.84,18200.0,13.8327,13.8368,13.8246,13.8287,18200.0
2005-05-26 12:30:00,33.85,33.88,33.83,33.88,31900.0,13.8327,13.845,13.8246,13.845,31900.0
2005-05-26 12:40:00,33.88,33.89,33.85,33.88,33100.0,13.845,13.8491,13.8327,13.845,33100.0
2005-05-26 12:50:00,33.88,33.9,33.86,33.88,32000.0,13.845,13.8532,13.8368,13.845,32000.0
2005-05-26 13:00:00,33.88,33.9,33.87,33.88,23900.0,13.845,13.8532,13.8409,13.845,23900.0
2005-05-26 13:10:00,33.88,33.89,33.86,33.87,16200.0,13.845,13.8491,13.8368,13.8409,16200.0
2005-05-26 13:20:00,33.86,33.88,33.84,33.85,28800.0,13.8368,13.845,13.8287,13.8327,28800.0
2005-05-26 13:30:00,33.84,33.85,33.82,33.84,29600.0,13.8287,13.8327,13.8205,13.8287,29600.0
2005-05-26 13:40:00,33.83,33.86,33.83,33.85,12400.0,13.8246,13.8368,13.8246,13.8327,12400.0
2005-05-26 13:50:00,33.85,33.87,33.84,33.86,16100.0,13.8327,13.8409,13.8287,13.8368,16100.0
2005-05-26 14:00:00,33.86,33.9,33.86,33.88,31000.0,13.8368,13.8532,13.8368,13.845,31000.0
2005-05-26 14:10:00,33.87,33.9,33.86,33.87,33200.0,13.8409,13.8532,13.8368,13.8409,33200.0
2005-05-26 14:20:00,33.86,33.89,33.85,33.87,31000.0,13.8368,13.8491,13.8327,13.8409,31000.0
2005-05-26 14:30:00,33.88,33.88,33.86,33.86,19600.0,13.845,13.845,13.8368,13.8368,19600.0
2005-05-26 14:40:00,33.86,33.87,33.85,33.87,18800.0,13.8368,13.8409,13.8327,13.8409,18800.0
2005-05-26 14:50:00,33.86,33.88,33.86,33.86,28300.0,13.8368,13.845,13.8368,13.8368,28300.0
2005-05-26 15:00:00,33.86,33.88,33.84,33.85,38200.0,13.8368,13.845,13.8287,13.8327,38200.0
2005-05-26 15:10:00,33.85,33.88,33.84,33.87,29400.0,13.8327,13.845,13.8287,13.8409,29400.0
2005-05-26 15:20:00,33.87,33.89,33.86,33.87,35300.0,13.8409,13.8491,13.8368,13.8409,35300.0
2005-05-26 15:30:00,33.87,33.92,33.86,33.88,30300.0,13.8409,13.8613,13.8368,13.845,30300.0
2005-05-26 15:40:00,33.88,33.9,33.87,33.88,34300.0,13.845,13.8532,13.8409,13.845,34300.0
2005-05-26 15:50:00,33.87,33.9,33.87,33.89,50500.0,13.8409,13.8532,13.8409,13.8491,50500.0
2005-05-27 09:30:00,33.84,33.89,33.84,33.87,44700.0,13.8287,13.8491,13.8287,13.8409,44700.0
2005-05-27 09:40:00,33.86,34.0,33.86,34.0,146300.0,13.8368,13.894,13.8368,13.894,146300.0
2005-05-27 09:50:00,34.0,34.0,33.87,33.87,50700.0,13.894,13.894,13.8409,13.8409,50700.0
2005-05-27 10:00:00,33.87,33.97,33.87,33.97,24800.0,13.8409,13.8818,13.8409,13.8818,24800.0
2005-05-27 10:10:00,33.95,33.95,33.87,33.88,33500.0,13.8736,13.8736,13.8409,13.845,33500.0
2005-05-27 10:20:00,33.87,33.89,33.84,33.84,50300.0,13.8409,13.8491,13.8287,13.8287,50300.0
2005-05-27 10:30:00,33.85,33.88,33.84,33.86,29100.0,13.8327,13.845,13.8287,13.8368,29100.0
2005-05-27 10:40:00,33.87,33.92,33.85,33.92,33900.0,13.8409,13.8613,13.8327,13.8613,33900.0
2005-05-27 10:50:00,33.92,33.97,33.91,33.91,50200.0,13.8613,13.8818,13.8573,13.8573,50200.0
2005-05-27 11:00:00,33.92,33.92,33.88,33.91,104300.0,13.8613,13.8613,13.845,13.8573,104300.0
2005-05-27 11:10:00,33.9,33.96,33.9,33.93,43400.0,13.8532,13.8777,13.8532,13.8654,43400.0
2005-05-27 11:20:00,33.94,33.95,33.88,33.9,50100.0,13.8695,13.8736,13.845,13.8532,50100.0
2005-05-27 11:30:00,33.91,33.93,33.89,33.91,24500.0,13.8573,13.8654,13.8491,13.8573,24500.0
2005-05-27 11:40:00,33.92,33.97,33.92,33.95,40700.0,13.8613,13.8818,13.8613,13.8736,40700.0
2005-05-27 11:50:00,33.95,34.0,33.95,34.0,25400.0,13.8736,13.894,13.8736,13.894,25400.0
2005-05-27 12:00:00,33.99,34.02,33.98,34.01,41800.0,13.89,13.9022,13.8859,13.8981,41800.0
2005-05-27 12:10:00,34.0,34.0,33.97,34.0,25500.0,13.894,13.894,13.8818,13.894,25500.0
2005-05-27 12:20:00,34.0,34.03,33.99,34.01,29900.0,13.894,13.9063,13.89,13.8981,29900.0
2005-05-27 12:30:00,34.01,34.01,33.99,34.0,11400.0,13.8981,13.8981,13.89,13.894,11400.0
2005-05-27 12:40:00,34.0,34.01,33.98,33.98,5300.0,13.894,13.8981,13.8859,13.8859,5300.0
2005-05-27 12:50:00,33.99,33.99,33.97,33.98,9700.0,13.89,13.89,13.8818,13.8859,9700.0
2005-05-27 13:00:00,33.99,34.01,33.96,34.0,71700.0,13.89,13.8981,13.8777,13.894,71700.0
2005-05-27 13:10:00,34.0,34.04,33.97,34.0,20400.0,13.894,13.9104,13.8818,13.894,20400.0
2005-05-27 13:20:00,34.01,34.02,33.98,33.99,9200.0,13.8981,13.9022,13.8859,13.89,9200.0
2005-05-27 13:30:00,33.99,34.0,33.98,33.98,21600.0,13.89,13.894,13.8859,13.8859,21600.0
2005-05-27 13:40:00,33.99,34.01,33.96,33.96,18900.0,13.89,13.8981,13.8777,13.8777,18900.0
2005-05-27 13:50:00,33.97,33.97,33.96,33.96,7000.0,13.8818,13.8818,13.8777,13.8777,7000.0
2005-05-27 14:00:00,33.96,34.0,33.95,33.99,27400.0,13.8777,13.894,13.8736,13.89,27400.0
2005-05-27 14:10:00,33.99,34.02,33.99,34.01,14800.0,13.89,13.9022,13.89,13.8981,14800.0
2005-05-27 14:20:00,34.01,34.04,33.99,33.99,13700.0,13.8981,13.9104,13.89,13.89,13700.0
2005-05-27 14:30:00,34.0,34.0,33.98,34.0,12400.0,13.894,13.894,13.8859,13.894,12400.0
2005-05-27 14:40:00,33.99,34.0,33.99,34.0,14400.0,13.89,13.894,13.89,13.894,14400.0
2005-05-27 14:50:00,33.99,34.01,33.99,34.01,19000.0,13.89,13.8981,13.89,13.8981,19000.0
2005-05-27 15:00:00,34.0,34.01,33.98,33.98,30500.0,13.894,13.8981,13.8859,13.8859,30500.0
2005-05-27 15:10:00,33.98,34.05,33.98,34.05,48400.0,13.8859,13.9145,13.8859,13.9145,48400.0
2005-05-27 15:20:00,34.04,34.09,34.03,34.08,45600.0,13.9104,13.9308,13.9063,13.9267,45600.0
2005-05-27 15:30:00,34.08,34.09,34.05,34.06,59000.0,13.9267,13.9308,13.9145,13.9186,59000.0
2005-05-27 15:40:00,34.06,34.14,34.05,34.13,75400.0,13.9186,13.9512,13.9145,13.9472,75400.0
2005-05-27 15:50:00,34.13,34.14,34.08,34.14,154900.0,13.9472,13.9512,13.9267,13.9512,154900.0
2005-05-31 09:30:00,34.14,34.21,34.12,34.2,65000.0,13.9512,13.9799,13.9431,13.9758,65000.0
2005-05-31 09:40:00,34.2,34.24,34.13,34.24,43200.0,13.9758,13.9921,13.9472,13.9921,43200.0
2005-05-31 09:50:00,34.24,34.25,34.13,34.16,53100.0,13.9921,13.9962,13.9472,13.9594,53100.0
2005-05-31 10:00:00,34.15,34.22,34.12,34.16,52200.0,13.9553,13.9839,13.9431,13.9594,52200.0
2005-05-31 10:10:00,34.17,34.2,34.1,34.1,44100.0,13.9635,13.9758,13.9349,13.9349,44100.0
2005-05-31 10:20:00,34.1,34.12,34.06,34.1,55400.0,13.9349,13.9431,13.9186,13.9349,55400.0
2005-05-31 10:30:00,34.09,34.11,34.02,34.04,227600.0,13.9308,13.939,13.9022,13.9104,227600.0
2005-05-31 10:40:00,34.04,34.07,34.0,34.01,62000.0,13.9104,13.9226,13.894,13.8981,62000.0
2005-05-31 10:50:00,34.01,34.04,33.97,33.98,33500.0,13.8981,13.9104,13.8818,13.8859,33500.0
2005-05-31 11:00:00,33.97,34.0,33.95,33.96,39100.0,13.8818,13.894,13.8736,13.8777,39100.0
2005-05-31 11:10:00,33.96,33.99,33.95,33.95,33900.0,13.8777,13.89,13.8736,13.8736,33900.0
2005-05-31 11:20:00,33.95,33.99,33.93,33.98,29600.0,13.8736,13.89,13.8654,13.8859,29600.0
2005-05-31 11:30:00,33.98,34.06,33.96,34.03,43200.0,13.8859,13.9186,13.8777,13.9063,43200.0
2005-05-31 11:40:00,34.04,34.05,34.01,34.02,49300.0,13.9104,13.9145,13.8981,13.9022,49300.0
2005-05-31 11:50:00,34.01,34.03,34.01,34.03,29000.0,13.8981,13.9063,13.8981,13.9063,29000.0
2005-05-31 12:00:00,34.03,34.04,34.0,34.02,52600.0,13.9063,13.9104,13.894,13.9022,52600.0
2005-05-31 12:10:00,34.03,34.04,34.01,34.01,26100.0,13.9063,13.9104,13.8981,13.8981,26100.0
2005-05-31 12:20:00,34.02,34.03,34.01,34.02,11600.0,13.9022,13.9063,13.8981,13.9022,11600.0
2005-05-31 12:30:00,34.02,34.03,33.98,33.99,55700.0,13.9022,13.9063,13.8859,13.89,55700.0
2005-05-31 12:40:00,33.99,34.0,33.97,33.97,12500.0,13.89,13.894,13.8818,13.8818,12500.0
2005-05-31 12:50:00,33.98,34.0,33.95,33.97,30300.0,13.8859,13.894,13.8736,13.8818,30300.0
2005-05-31 13:00:00,33.97,33.98,33.94,33.95,34400.0,13.8818,13.8859,13.8695,13.8736,34400.0
2005-05-31 13:10:00,33.96,33.99,33.95,33.98,19500.0,13.8777,13.89,13.8736,13.8859,19500.0
2005-05-31 13:20:00,33.99,33.99,33.94,33.98,31500.0,13.89,13.89,13.8695,13.8859,31500.0
2005-05-31 13:30:00,33.98,33.99,33.95,33.95,34900.0,13.8859,13.89,13.8736,13.8736,34900.0
2005-05-31 13:40:00,33.95,33.97,33.94,33.95,29700.0,13.8736,13.8818,13.8695,13.8736,29700.0
2005-05-31 13:50:00,33.95,33.99,33.95,33.97,28100.0,13.8736,13.89,13.8736,13.8818,28100.0
2005-05-31 14:00:00,33.98,33.99,33.94,33.97,18300.0,13.8859,13.89,13.8695,13.8818,18300.0
2005-05-31 14:10:00,33.96,33.99,33.94,33.98,23800.0,13.8777,13.89,13.8695,13.8859,23800.0
2005-05-31 14:20:00,33.98,34.01,33.98,34.0,38400.0,13.8859,13.8981,13.8859,13.894,38400.0
2005-05-31 14:30:00,34.0,34.05,33.99,34.01,70200.0,13.894,13.9145,13.89,13.8981,70200.0
2005-05-31 14:40:00,34.01,34.04,34.0,34.02,229200.0,13.8981,13.9104,13.894,13.9022,229200.0
2005-05-31 14:50:00,34.02,34.03,34.0,34.0,42300.0,13.9022,13.9063,13.894,13.894,42300.0
2005-05-31 15:00:00,34.01,34.03,34.0,34.02,61300.0,13.8981,13.9063,13.894,13.9022,61300.0
2005-05-31 15:10:00,34.01,34.06,33.99,34.05,76200.0,13.8981,13.9186,13.89,13.9145,76200.0
2005-05-31 15:20:00,34.05,34.06,34.0,34.01,82500.0,13.9145,13.9186,13.894,13.8981,82500.0
2005-05-31 15:30:00,34.01,34.03,33.97,34.01,70300.0,13.8981,13.9063,13.8818,13.8981,70300.0
2005-05-31 15:40:00,34.01,34.01,33.91,33.96,76700.0,13.8981,13.8981,13.8573,13.8777,76700.0
2005-05-31 15:50:00,33.97,33.98,33.94,33.95,94200.0,13.8818,13.8859,13.8695,13.8736,94200.0
2005-06-01 09:30:00,34.0,34.0,33.9,33.99,113500.0,13.894,13.894,13.8532,13.89,113500.0
2005-06-01 09:40:00,33.99,34.06,33.99,34.0,124300.0,13.89,13.9186,13.89,13.894,124300.0
2005-06-01 09:50:00,34.0,34.11,34.0,34.11,52600.0,13.894,13.939,13.894,13.939,52600.0
2005-06-01 10:00:00,34.12,34.29,34.06,34.29,59900.0,13.9431,14.0125,13.9186,14.0125,59900.0
2005-06-01 10:10:00,34.29,34.42,34.28,34.41,84200.0,14.0125,14.0657,14.0085,14.0616,84200.0
2005-06-01 10:20:00,34.42,34.46,34.39,34.42,177400.0,14.0657,14.082,14.0534,14.0657,177400.0
2005-06-01 10:30:00,34.43,34.47,34.32,34.33,108700.0,14.0698,14.0861,14.0248,14.0289,108700.0
2005-06-01 10:40:00,34.33,34.38,34.31,34.37,68100.0,14.0289,14.0493,14.0207,14.0452,68100.0
2005-06-01 10:50:00,34.36,34.45,34.36,34.44,77400.0,14.0412,14.0779,14.0412,14.0738,77400.0
2005-06-01 11:00:00,34.46,34.51,34.43,34.49,143200.0,14.082,14.1024,14.0698,14.0943,143200.0
2005-06-01 11:10:00,34.49,34.57,34.48,34.56,73500.0,14.0943,14.127,14.0902,14.1229,73500.0
2005-06-01 11:20:00,34.56,34.57,34.54,34.54,54300.0,14.1229,14.127,14.1147,14.1147,54300.0
2005-06-01 11:30:00,34.55,34.55,34.43,34.43,46200.0,14.1188,14.1188,14.0698,14.0698,46200.0
2005-06-01 11:40:00,34.43,34.43,34.33,34.34,62600.0,14.0698,14.0698,14.0289,14.033,62600.0
2005-06-01 11:50:00,34.34,34.4,34.31,34.32,64800.0,14.033,14.0575,14.0207,14.0248,64800.0
2005-06-01 12:00:00,34.31,34.34,34.26,34.28,48600.0,14.0207,14.033,14.0003,14.0085,48600.0
2005-06-01 12:10:00,34.27,34.27,34.19,34.25,64400.0,14.0044,14.0044,13.9717,13.9962,64400.0
2005-06-01 12:20:00,34.25,34.28,34.23,34.27,51700.0,13.9962,14.0085,13.988,14.0044,51700.0
2005-06-01 12:30:00,34.27,34.29,34.24,34.25,38200.0,14.0044,14.0125,13.9921,13.9962,38200.0
2005-06-01 12:40:00,34.25,34.27,34.21,34.26,35500.0,13.9962,14.0044,13.9799,14.0003,35500.0
2005-06-01 12:50:00,34.26,34.34,34.24,34.32,51500.0,14.0003,14.033,13.9921,14.0248,51500.0
2005-06-01 13:00:00,34.32,34.37,34.31,34.34,32900.0,14.0248,14.0452,14.0207,14.033,32900.0
2005-06-01 13:10:00,34.34,34.38,34.3,34.31,48400.0,14.033,14.0493,14.0166,14.0207,48400.0
2005-06-01 13:20:00,34.32,34.37,34.31,34.32,35300.0,14.0248,14.0452,14.0207,14.0248,35300.0
2005-06-01 13:30:00,34.32,34.37,34.32,34.36,35900.0,14.0248,14.0452,14.0248,14.0412,35900.0
2005-06-01 13:40:00,34.36,34.39,34.35,34.37,25700.0,14.0412,14.0534,14.0371,14.0452,25700.0
2005-06-01 13:50:00,34.37,34.42,34.37,34.42,63900.0,14.0452,14.0657,14.0452,14.0657,63900.0
2005-06-01 14:00:00,34.43,34.44,34.37,34.39,39300.0,14.0698,14.0738,14.0452,14.0534,39300.0
2005-06-01 14:10:00,34.38,34.41,34.37,34.37,55900.0,14.0493,14.0616,14.0452,14.0452,55900.0
2005-06-01 14:20:00,34.37,34.42,34.37,34.42,42400.0,14.0452,14.0657,14.0452,14.0657,42400.0
2005-06-01 14:30:00,34.42,34.46,34.4,34.46,70200.0,14.0657,14.082,14.0575,14.082,70200.0
2005-06-01 14:40:00,34.46,34.46,34.3,34.31,90200.0,14.082,14.082,14.0166,14.0207,90200.0
2005-06-01 14:50:00,34.31,34.36,34.29,34.35,68100.0,14.0207,14.0412,14.0125,14.0371,68100.0
2005-06-01 15:00:00,34.36,34.37,34.31,34.32,94100.0,14.0412,14.0452,14.0207,14.0248,94100.0
2005-06-01 15:10:00,34.33,34.35,34.31,34.34,76900.0,14.0289,14.0371,14.0207,14.033,76900.0
2005-06-01 15:20:00,34.35,34.36,34.29,34.31,91800.0,14.0371,14.0412,14.0125,14.0207,91800.0
2005-06-01 15:30:00,34.32,34.42,34.31,34.36,78000.0,14.0248,14.0657,14.0207,14.0412,78000.0
2005-06-01 15:40:00,34.37,34.4,34.33,34.39,47900.0,14.0452,14.0575,14.0289,14.0534,47900.0
2005-06-01 15:50:00,34.39,34.39,34.39,34.39,0.0,14.0534,14.0534,14.0534,14.0534,0.0
2005-06-02 09:30:00,34.35,34.4,34.32,34.32,113500.0,14.0371,14.0575,14.0248,14.0248,113500.0
2005-06-02 09:40:00,34.31,34.37,34.3,34.31,74300.0,14.0207,14.0452,14.0166,14.0207,74300.0
2005-06-02 09:50:00,34.31,34.34,34.3,34.33,48400.0,14.0207,14.033,14.0166,14.0289,48400.0
2005-06-02 10:00:00,34.33,34.34,34.25,34.3,52800.0,14.0289,14.033,13.9962,14.0166,52800.0
2005-06-02 10:10:00,34.27,34.31,34.24,34.29,38100.0,14.0044,14.0207,13.9921,14.0125,38100.0
2005-06-02 10:20:00,34.28,34.33,34.28,34.33,18100.0,14.0085,14.0289,14.0085,14.0289,18100.0
2005-06-02 10:30:00,34.32,34.41,34.32,34.35,60100.0,14.0248,14.0616,14.0248,14.0371,60100.0
2005-06-02 10:40:00,34.35,34.47,34.34,34.41,46500.0,14.0371,14.0861,14.033,14.0616,46500.0
2005-06-02 10:50:00,34.41,34.44,34.39,34.4,34200.0,14.0616,14.0738,14.0534,14.0575,34200.0
2005-06-02 11:00:00,34.4,34.4,34.32,34.36,30600.0,14.0575,14.0575,14.0248,14.0412,30600.0
2005-06-02 11:10:00,34.35,34.4,34.35,34.37,21100.0,14.0371,14.0575,14.0371,14.0452,21100.0
2005-06-02 11:20:00,34.37,34.41,34.34,34.37,28700.0,14.0452,14.0616,14.033,14.0452,28700.0
2005-06-02 11:30:00,34.38,34.42,34.37,34.42,26600.0,14.0493,14.0657,14.0452,14.0657,26600.0
2005-06-02 11:40:00,34.42,34.43,34.35,34.37,72000.0,14.0657,14.0698,14.0371,14.0452,72000.0
2005-06-02 11:50:00,34.36,34.4,34.34,34.39,27200.0,14.0412,14.0575,14.033,14.0534,27200.0
2005-06-02 12:00:00,34.39,34.42,34.38,34.39,30700.0,14.0534,14.0657,14.0493,14.0534,30700.0
2005-06-02 12:10:00,34.4,34.41,34.34,34.36,26900.0,14.0575,14.0616,14.033,14.0412,26900.0
2005-06-02 12:20:00,34.36,34.41,34.35,34.4,41600.0,14.0412,14.0616,14.0371,14.0575,41600.0
2005-06-02 12:30:00,34.4,34.42,34.39,34.4,30100.0,14.0575,14.0657,14.0534,14.0575,30100.0
2005-06-02 12:40:00,34.4,34.42,34.39,34.4,32600.0,14.0575,14.0657,14.0534,14.0575,32600.0
2005-06-02 12:50:00,34.41,34.43,34.39,34.42,9200.0,14.0616,14.0698,14.0534,14.0657,9200.0
2005-06-02 13:00:00,34.42,34.42,34.35,34.36,36000.0,14.0657,14.0657,14.0371,14.0412,36000.0
2005-06-02 13:10:00,34.36,34.38,34.35,34.36,17200.0,14.0412,14.0493,14.0371,14.0412,17200.0
2005-06-02 13:20:00,34.36,34.37,34.35,34.36,7900.0,14.0412,14.0452,14.0371,14.0412,7900.0
2005-06-02 13:30:00,34.37,34.37,34.35,34.36,20600.0,14.0452,14.0452,14.0371,14.0412,20600.0
2005-06-02 13:40:00,34.36,34.36,34.33,34.36,28200.0,14.0412,14.0412,14.0289,14.0412,28200.0
2005-06-02 13:50:00,34.36,34.41,34.35,34.41,24600.0,14.0412,14.0616,14.0371,14.0616,24600.0
2005-06-02 14:00:00,34.4,34.43,34.39,34.43,64900.0,14.0575,14.0698,14.0534,14.0698,64900.0
2005-06-02 14:10:00,34.43,34.44,34.4,34.44,32100.0,14.0698,14.0738,14.0575,14.0738,32100.0
2005-06-02 14:20:00,34.43,34.5,34.43,34.5,66400.0,14.0698,14.0984,14.0698,14.0984,66400.0
2005-06-02 14:30:00,34.5,34.5,34.44,34.45,26600.0,14.0984,14.0984,14.0738,14.0779,26600.0
2005-06-02 14:40:00,34.45,34.47,34.45,34.45,35000.0,14.0779,14.0861,14.0779,14.0779,35000.0
2005-06-02 14:50:00,34.46,34.48,34.45,34.46,26800.0,14.082,14.0902,14.0779,14.082,26800.0
2005-06-02 15:00:00,34.46,34.5,34.45,34.46,53700.0,14.082,14.0984,14.0779,14.082,53700.0
2005-06-02 15:10:00,34.45,34.48,34.45,34.48,48600.0,14.0779,14.0902,14.0779,14.0902,48600.0
2005-06-02 15:20:00,34.47,34.5,34.47,34.48,53200.0,14.0861,14.0984,14.0861,14.0902,53200.0
2005-06-02 15:30:00,34.48,34.51,34.47,34.51,76400.0,14.0902,14.1024,14.0861,14.1024,76400.0
2005-06-02 15:40:00,34.5,34.53,34.48,34.5,55100.0,14.0984,14.1106,14.0902,14.0984,55100.0
2005-06-02 15:50:00,34.51,34.52,34.46,34.46,76600.0,14.1024,14.1065,14.082,14.082,76600.0
2005-06-03 09:30:00,34.59,34.63,34.53,34.62,94600.0,14.1351,14.1515,14.1106,14.1474,94600.0
2005-06-03 09:40:00,34.65,34.66,34.59,34.66,54400.0,14.1597,14.1637,14.1351,14.1637,54400.0
2005-06-03 09:50:00,34.66,34.7,34.62,34.66,59100.0,14.1637,14.1801,14.1474,14.1637,59100.0
2005-06-03 10:00:00,34.66,34.66,34.57,34.6,66400.0,14.1637,14.1637,14.127,14.1392,66400.0
2005-06-03 10:10:00,34.6,34.61,34.52,34.58,45000.0,14.1392,14.1433,14.1065,14.1311,45000.0
2005-06-03 10:20:00,34.58,34.59,34.5,34.52,63700.0,14.1311,14.1351,14.0984,14.1065,63700.0
2005-06-03 10:30:00,34.52,34.59,34.51,34.57,75900.0,14.1065,14.1351,14.1024,14.127,75900.0
2005-06-03 10:40:00,34.56,34.58,34.53,34.56,46500.0,14.1229,14.1311,14.1106,14.1229,46500.0
2005-06-03 10:50:00,34.57,34.6,34.55,34.57,47700.0,14.127,14.1392,14.1188,14.127,47700.0
2005-06-03 11:00:00,34.57,34.58,34.5,34.52,36900.0,14.127,14.1311,14.0984,14.1065,36900.0
2005-06-03 11:10:00,34.52,34.56,34.51,34.51,49800.0,14.1065,14.1229,14.1024,14.1024,49800.0
2005-06-03 11:20:00,34.51,34.57,34.51,34.54,35500.0,14.1024,14.127,14.1024,14.1147,35500.0
2005-06-03 11:30:00,34.53,34.53,34.43,34.44,97700.0,14.1106,14.1106,14.0698,14.0738,97700.0
2005-06-03 11:40:00,34.45,34.47,34.36,34.39,65700.0,14.0779,14.0861,14.0412,14.0534,65700.0
2005-06-03 11:50:00,34.39,34.4,34.28,34.34,50000.0,14.0534,14.0575,14.0085,14.033,50000.0
2005-06-03 12:00:00,34.33,34.45,34.32,34.43,58800.0,14.0289,14.0779,14.0248,14.0698,58800.0
2005-06-03 12:10:00,34.43,34.45,34.37,34.42,47100.0,14.0698,14.0779,14.0452,14.0657,47100.0
2005-06-03 12:20:00,34.43,34.43,34.4,34.4,19600.0,14.0698,14.0698,14.0575,14.0575,19600.0
2005-06-03 12:30:00,34.4,34.41,34.36,34.41,44200.0,14.0575,14.0616,14.0412,14.0616,44200.0
2005-06-03 12:40:00,34.4,34.4,34.35,34.38,22900.0,14.0575,14.0575,14.0371,14.0493,22900.0
2005-06-03 12:50:00,34.38,34.48,34.35,34.37,35100.0,14.0493,14.0902,14.0371,14.0452,35100.0
2005-06-03 13:00:00,34.37,34.38,34.33,34.35,29000.0,14.0452,14.0493,14.0289,14.0371,29000.0
2005-06-03 13:10:00,34.35,34.41,34.35,34.41,40100.0,14.0371,14.0616,14.0371,14.0616,40100.0
2005-06-03 13:20:00,34.4,34.43,34.38,34.43,35000.0,14.0575,14.0698,14.0493,14.0698,35000.0
2005-06-03 13:30:00,34.46,34.47,34.4,34.41,36300.0,14.082,14.0861,14.0575,14.0616,36300.0
2005-06-03 13:40:00,34.41,34.45,34.4,34.42,30700.0,14.0616,14.0779,14.0575,14.0657,30700.0
2005-06-03 13:50:00,34.42,34.45,34.4,34.43,17700.0,14.0657,14.0779,14.0575,14.0698,17700.0
2005-06-03 14:00:00,34.44,34.47,34.41,34.47,28500.0,14.0738,14.0861,14.0616,14.0861,28500.0
2005-06-03 14:10:00,34.46,34.5,34.44,34.5,18200.0,14.082,14.0984,14.0738,14.0984,18200.0
2005-06-03 14:20:00,34.5,34.51,34.49,34.49,93000.0,14.0984,14.1024,14.0943,14.0943,93000.0
2005-06-03 14:30:00,34.49,34.5,34.46,34.48,28400.0,14.0943,14.0984,14.082,14.0902,28400.0
2005-06-03 14:40:00,34.48,34.5,34.42,34.42,102900.0,14.0902,14.0984,14.0657,14.0657,102900.0
2005-06-03 14:50:00,34.41,34.43,34.36,34.42,48100.0,14.0616,14.0698,14.0412,14.0657,48100.0
2005-06-03 15:00:00,34.41,34.43,34.37,34.42,65300.0,14.0616,14.0698,14.0452,14.0657,65300.0
2005-06-03 15:10:00,34.42,34.45,34.4,34.4,67700.0,14.0657,14.0779,14.0575,14.0575,67700.0
2005-06-03 15:20:00,34.41,34.41,34.35,34.38,45100.0,14.0616,14.0616,14.0371,14.0493,45100.0
2005-06-03 15:30:00,34.38,34.43,34.36,34.4,62200.0,14.0493,14.0698,14.0412,14.0575,62200.0
2005-06-03 15:40:00,34.41,34.47,34.4,34.44,84900.0,14.0616,14.0861,14.0575,14.0738,84900.0
2005-06-03 15:50:00,34.44,34.46,34.41,34.43,75900.0,14.0738,14.082,14.0616,14.0698,75900.0
2005-06-06 09:30:00,34.49,34.49,34.33,34.37,95200.0,14.0943,14.0943,14.0289,14.0452,95200.0
2005-06-06 09:40:00,34.38,34.44,34.36,34.42,41100.0,14.0493,14.0738,14.0412,14.0657,41100.0
2005-06-06 09:50:00,34.42,34.42,34.38,34.39,49000.0,14.0657,14.0657,14.0493,14.0534,49000.0
2005-06-06 10:00:00,34.39,34.39,34.3,34.31,54600.0,14.0534,14.0534,14.0166,14.0207,54600.0
2005-06-06 10:10:00,34.32,34.35,34.31,34.35,32200.0,14.0248,14.0371,14.0207,14.0371,32200.0
2005-06-06 10:20:00,34.35,34.38,34.29,34.35,34100.0,14.0371,14.0493,14.0125,14.0371,34100.0
2005-06-06 10:30:00,34.35,34.4,34.34,34.35,32400.0,14.0371,14.0575,14.033,14.0371,32400.0
2005-06-06 10:40:00,34.32,34.36,34.31,34.31,34300.0,14.0248,14.0412,14.0207,14.0207,34300.0
2005-06-06 10:50:00,34.32,34.33,34.31,34.32,41300.0,14.0248,14.0289,14.0207,14.0248,41300.0
2005-06-06 11:00:00,34.32,34.34,34.28,34.31,29800.0,14.0248,14.033,14.0085,14.0207,29800.0
2005-06-06 11:10:00,34.31,34.34,34.28,34.32,33700.0,14.0207,14.033,14.0085,14.0248,33700.0
2005-06-06 11:20:00,34.32,34.39,34.31,34.37,31000.0,14.0248,14.0534,14.0207,14.0452,31000.0
2005-06-06 11:30:00,34.37,34.39,34.36,34.36,18700.0,14.0452,14.0534,14.0412,14.0412,18700.0
2005-06-06 11:40:00,34.36,34.39,34.35,34.38,44500.0,14.0412,14.0534,14.0371,14.0493,44500.0
2005-06-06 11:50:00,34.39,34.4,34.37,34.38,69700.0,14.0534,14.0575,14.0452,14.0493,69700.0
2005-06-06 12:00:00,34.39,34.42,34.38,34.4,17900.0,14.0534,14.0657,14.0493,14.0575,17900.0
2005-06-06 12:10:00,34.39,34.42,34.38,34.42,30800.0,14.0534,14.0657,14.0493,14.0657,30800.0
2005-06-06 12:20:00,34.41,34.42,34.4,34.41,39400.0,14.0616,14.0657,14.0575,14.0616,39400.0
2005-06-06 12:30:00,34.41,34.41,34.38,34.4,39700.0,14.0616,14.0616,14.0493,14.0575,39700.0
2005-06-06 12:40:00,34.41,34.45,34.4,34.4,40300.0,14.0616,14.0779,14.0575,14.0575,40300.0
2005-06-06 12:50:00,34.41,34.43,34.4,34.4,25000.0,14.0616,14.0698,14.0575,14.0575,25000.0
2005-06-06 13:00:00,34.4,34.41,34.39,34.39,17700.0,14.0575,14.0616,14.0534,14.0534,17700.0
2005-06-06 13:10:00,34.4,34.45,34.38,34.42,36800.0,14.0575,14.0779,14.0493,14.0657,36800.0
2005-06-06 13:20:00,34.42,34.45,34.41,34.43,17800.0,14.0657,14.0779,14.0616,14.0698,17800.0
2005-06-06 13:30:00,34.43,34.44,34.39,34.39,18500.0,14.0698,14.0738,14.0534,14.0534,18500.0
2005-06-06 13:40:00,34.4,34.44,34.39,34.42,22500.0,14.0575,14.0738,14.0534,14.0657,22500.0
2005-06-06 13:50:00,34.44,34.46,34.41,34.45,34700.0,14.0738,14.082,14.0616,14.0779,34700.0
2005-06-06 14:00:00,34.46,34.49,34.43,34.46,37100.0,14.082,14.0943,14.0698,14.082,37100.0
2005-06-06 14:10:00,34.45,34.48,34.45,34.46,16200.0,14.0779,14.0902,14.0779,14.082,16200.0
2005-06-06 14:20:00,34.46,34.48,34.45,34.46,26800.0,14.082,14.0902,14.0779,14.082,26800.0
2005-06-06 14:30:00,34.46,34.49,34.46,34.49,34400.0,14.082,14.0943,14.082,14.0943,34400.0
2005-06-06 14:40:00,34.48,34.48,34.44,34.46,21700.0,14.0902,14.0902,14.0738,14.082,21700.0
2005-06-06 14:50:00,34.46,34.5,34.44,34.47,168700.0,14.082,14.0984,14.0738,14.0861,168700.0
2005-06-06 15:00:00,34.48,34.49,34.4,34.41,85700.0,14.0902,14.0943,14.0575,14.0616,85700.0
2005-06-06 15:10:00,34.42,34.46,34.39,34.43,52500.0,14.0657,14.082,14.0534,14.0698,52500.0
2005-06-06 15:20:00,34.42,34.47,34.42,34.44,111200.0,14.0657,14.0861,14.0657,14.0738,111200.0
2005-06-06 15:30:00,34.44,34.47,34.42,34.42,39600.0,14.0738,14.0861,14.0657,14.0657,39600.0
2005-06-06 15:40:00,34.43,34.45,34.43,34.44,41700.0,14.0698,14.0779,14.0698,14.0738,41700.0
2005-06-06 15:50:00,34.44,34.44,34.38,34.4,99200.0,14.0738,14.0738,14.0493,14.0575,99200.0
2005-06-07 09:30:00,34.51,34.52,34.39,34.48,120000.0,14.1024,14.1065,14.0534,14.0902,120000.0
2005-06-07 09:40:00,34.48,34.62,34.47,34.62,67800.0,14.0902,14.1474,14.0861,14.1474,67800.0
2005-06-07 09:50:00,34.62,34.74,34.62,34.74,83600.0,14.1474,14.1964,14.1474,14.1964,83600.0
2005-06-07 10:00:00,34.74,34.8,34.74,34.79,165700.0,14.1964,14.221,14.1964,14.2169,165700.0
2005-06-07 10:10:00,34.8,34.82,34.77,34.8,104900.0,14.221,14.2291,14.2087,14.221,104900.0
2005-06-07 10:20:00,34.79,34.79,34.69,34.77,107700.0,14.2169,14.2169,14.176,14.2087,107700.0
2005-06-07 10:30:00,34.78,34.82,34.74,34.77,62200.0,14.2128,14.2291,14.1964,14.2087,62200.0
2005-06-07 10:40:00,34.77,34.8,34.77,34.77,43200.0,14.2087,14.221,14.2087,14.2087,43200.0
2005-06-07 10:50:00,34.77,34.8,34.75,34.79,63800.0,14.2087,14.221,14.2005,14.2169,63800.0
2005-06-07 11:00:00,34.78,34.82,34.78,34.81,73800.0,14.2128,14.2291,14.2128,14.225,73800.0
2005-06-07 11:10:00,34.81,34.83,34.78,34.81,57900.0,14.225,14.2332,14.2128,14.225,57900.0
2005-06-07 11:20:00,34.81,34.83,34.8,34.82,24100.0,14.225,14.2332,14.221,14.2291,24100.0
2005-06-07 11:30:00,34.83,34.88,34.83,34.86,37000.0,14.2332,14.2536,14.2332,14.2455,37000.0
2005-06-07 11:40:00,34.86,34.86,34.8,34.84,39200.0,14.2455,14.2455,14.221,14.2373,39200.0
2005-06-07 11:50:00,34.84,34.87,34.83,34.84,43000.0,14.2373,14.2496,14.2332,14.2373,43000.0
2005-06-07 12:00:00,34.84,34.86,34.82,34.83,39000.0,14.2373,14.2455,14.2291,14.2332,39000.0
2005-06-07 12:10:00,34.84,34.88,34.83,34.84,27800.0,14.2373,14.2536,14.2332,14.2373,27800.0
2005-06-07 12:20:00,34.84,34.85,34.81,34.84,25300.0,14.2373,14.2414,14.225,14.2373,25300.0
2005-06-07 12:30:00,34.84,34.86,34.84,34.85,54900.0,14.2373,14.2455,14.2373,14.2414,54900.0
2005-06-07 12:40:00,34.85,34.86,34.84,34.86,18800.0,14.2414,14.2455,14.2373,14.2455,18800.0
2005-06-07 12:50:00,34.85,34.87,34.84,34.87,31900.0,14.2414,14.2496,14.2373,14.2496,31900.0
2005-06-07 13:00:00,34.87,34.88,34.85,34.85,18500.0,14.2496,14.2536,14.2414,14.2414,18500.0
2005-06-07 13:10:00,34.86,34.86,34.83,34.85,18000.0,14.2455,14.2455,14.2332,14.2414,18000.0
2005-06-07 13:20:00,34.85,34.85,34.8,34.81,23600.0,14.2414,14.2414,14.221,14.225,23600.0
2005-06-07 13:30:00,34.81,34.84,34.79,34.82,27400.0,14.225,14.2373,14.2169,14.2291,27400.0
2005-06-07 13:40:00,34.82,34.85,34.8,34.82,28700.0,14.2291,14.2414,14.221,14.2291,28700.0
2005-06-07 13:50:00,34.82,34.83,34.8,34.8,25900.0,14.2291,14.2332,14.221,14.221,25900.0
2005-06-07 14:00:00,34.8,34.81,34.78,34.79,23300.0,14.221,14.225,14.2128,14.2169,23300.0
2005-06-07 14:10:00,34.78,34.79,34.65,34.78,59600.0,14.2128,14.2169,14.1597,14.2128,59600.0
2005-06-07 14:20:00,34.77,34.77,34.68,34.71,37400.0,14.2087,14.2087,14.1719,14.1842,37400.0
2005-06-07 14:30:00,34.71,34.81,34.7,34.8,40300.0,14.1842,14.225,14.1801,14.221,40300.0
2005-06-07 14:40:00,34.79,34.79,34.71,34.71,32000.0,14.2169,14.2169,14.1842,14.1842,32000.0
2005-06-07 14:50:00,34.7,34.72,34.69,34.7,22600.0,14.1801,14.1883,14.176,14.1801,22600.0
2005-06-07 15:00:00,34.7,34.71,34.63,34.64,42400.0,14.1801,14.1842,14.1515,14.1556,42400.0
2005-06-07 15:10:00,34.65,34.67,34.59,34.62,49800.0,14.1597,14.1678,14.1351,14.1474,49800.0
2005-06-07 15:20:00,34.62,34.62,34.55,34.55,45500.0,14.1474,14.1474,14.1188,14.1188,45500.0
2005-06-07 15:30:00,34.55,34.55,34.35,34.48,117500.0,14.1188,14.1188,14.0371,14.0902,117500.0
2005-06-07 15:40:00,34.47,34.51,34.47,34.49,69100.0,14.0861,14.1024,14.0861,14.0943,69100.0
2005-06-07 15:50:00,34.52,34.52,34.45,34.48,135400.0,14.1065,14.1065,14.0779,14.0902,135400.0
2005-06-08 09:30:00,34.68,34.68,34.5,34.5,98800.0,14.1719,14.1719,14.0984,14.0984,98800.0
2005-06-08 09:40:00,34.5,34.65,34.44,34.64,49500.0,14.0984,14.1597,14.0738,14.1556,49500.0
2005-06-08 09:50:00,34.63,34.7,34.63,34.69,37000.0,14.1515,14.1801,14.1515,14.176,37000.0
2005-06-08 10:00:00,34.69,34.72,34.67,34.68,81600.0,14.176,14.1883,14.1678,14.1719,81600.0
2005-06-08 10:10:00,34.67,34.74,34.65,34.71,57000.0,14.1678,14.1964,14.1597,14.1842,57000.0
2005-06-08 10:20:00,34.71,34.76,34.69,34.7,63100.0,14.1842,14.2046,14.176,14.1801,63100.0
2005-06-08 10:30:00,34.7,34.7,34.62,34.64,57300.0,14.1801,14.1801,14.1474,14.1556,57300.0
2005-06-08 10:40:00,34.63,34.74,34.63,34.73,44200.0,14.1515,14.1964,14.1515,14.1924,44200.0
2005-06-08 10:50:00,34.74,34.78,34.67,34.76,38700.0,14.1964,14.2128,14.1678,14.2046,38700.0
2005-06-08 11:00:00,34.77,34.77,34.68,34.69,26900.0,14.2087,14.2087,14.1719,14.176,26900.0
2005-06-08 11:10:00,34.69,34.73,34.67,34.69,31400.0,14.176,14.1924,14.1678,14.176,31400.0
2005-06-08 11:20:00,34.69,34.72,34.67,34.7,20500.0,14.176,14.1883,14.1678,14.1801,20500.0
2005-06-08 11:30:00,34.69,34.7,34.66,34.66,12200.0,14.176,14.1801,14.1637,14.1637,12200.0
2005-06-08 11:40:00,34.66,34.67,34.66,34.66,18000.0,14.1637,14.1678,14.1637,14.1637,18000.0
2005-06-08 11:50:00,34.67,34.68,34.66,34.67,7600.0,14.1678,14.1719,14.1637,14.1678,7600.0
2005-06-08 12:00:00,34.68,34.69,34.65,34.66,13300.0,14.1719,14.176,14.1597,14.1637,13300.0
2005-06-08 12:10:00,34.66,34.69,34.66,34.66,19100.0,14.1637,14.176,14.1637,14.1637,19100.0
2005-06-08 12:20:00,34.66,34.68,34.65,34.67,10900.0,14.1637,14.1719,14.1597,14.1678,10900.0
2005-06-08 12:30:00,34.67,34.7,34.66,34.7,22400.0,14.1678,14.1801,14.1637,14.1801,22400.0
2005-06-08 12:40:00,34.69,34.7,34.66,34.67,14200.0,14.176,14.1801,14.1637,14.1678,14200.0
2005-06-08 12:50:00,34.67,34.7,34.65,34.65,17000.0,14.1678,14.1801,14.1597,14.1597,17000.0
2005-06-08 13:00:00,34.63,34.65,34.62,34.62,12100.0,14.1515,14.1597,14.1474,14.1474,12100.0
2005-06-08 13:10:00,34.62,34.63,34.61,34.61,16200.0,14.1474,14.1515,14.1433,14.1433,16200.0
2005-06-08 13:20:00,34.62,34.64,34.62,34.63,5700.0,14.1474,14.1556,14.1474,14.1515,5700.0
2005-06-08 13:30:00,34.64,34.65,34.62,34.63,9600.0,14.1556,14.1597,14.1474,14.1515,9600.0
2005-06-08 13:40:00,34.63,34.64,34.55,34.57,18500.0,14.1515,14.1556,14.1188,14.127,18500.0
2005-06-08 13:50:00,34.57,34.6,34.52,34.58,126400.0,14.127,14.1392,14.1065,14.1311,126400.0
2005-06-08 14:00:00,34.6,34.61,34.55,34.57,40200.0,14.1392,14.1433,14.1188,14.127,40200.0
2005-06-08 14:10:00,34.58,34.58,34.55,34.55,52500.0,14.1311,14.1311,14.1188,14.1188,52500.0
2005-06-08 14:20:00,34.55,34.6,34.55,34.57,29800.0,14.1188,14.1392,14.1188,14.127,29800.0
2005-06-08 14:30:00,34.57,34.61,34.55,34.61,34100.0,14.127,14.1433,14.1188,14.1433,34100.0
2005-06-08 14:40:00,34.6,34.61,34.56,34.56,15000.0,14.1392,14.1433,14.1229,14.1229,15000.0
2005-06-08 14:50:00,34.56,34.58,34.54,34.57,30000.0,14.1229,14.1311,14.1147,14.127,30000.0
2005-06-08 15:00:00,34.57,34.58,34.55,34.57,27200.0,14.127,14.1311,14.1188,14.127,27200.0
2005-06-08 15:10:00,34.58,34.61,34.57,34.58,24900.0,14.1311,14.1433,14.127,14.1311,24900.0
2005-06-08 15:20:00,34.58,34.59,34.55,34.56,46900.0,14.1311,14.1351,14.1188,14.1229,46900.0
2005-06-08 15:30:00,34.55,34.57,34.52,34.55,36800.0,14.1188,14.127,14.1065,14.1188,36800.0
2005-06-08 15:40:00,34.55,34.55,34.51,34.53,63100.0,14.1188,14.1188,14.1024,14.1106,63100.0
2005-06-08 15:50:00,34.53,34.57,34.52,34.54,31900.0,14.1106,14.127,14.1065,14.1147,31900.0
2005-06-09 09:30:00,34.55,34.57,34.36,34.4,60100.0,14.1188,14.127,14.0412,14.0575,60100.0
2005-06-09 09:40:00,34.4,34.44,34.36,34.38,49200.0,14.0575,14.0738,14.0412,14.0493,49200.0
2005-06-09 09:50:00,34.37,34.43,34.32,34.32,58800.0,14.0452,14.0698,14.0248,14.0248,58800.0
2005-06-09 10:00:00,34.33,34.42,34.24,34.4,95800.0,14.0289,14.0657,13.9921,14.0575,95800.0
2005-06-09 10:10:00,34.4,34.41,34.27,34.28,45300.0,14.0575,14.0616,14.0044,14.0085,45300.0
2005-06-09 10:20:00,34.29,34.31,34.25,34.28,31400.0,14.0125,14.0207,13.9962,14.0085,31400.0
2005-06-09 10:30:00,34.29,34.32,34.25,34.28,27500.0,14.0125,14.0248,13.9962,14.0085,27500.0
2005-06-09 10:40:00,34.28,34.31,34.25,34.31,31200.0,14.0085,14.0207,13.9962,14.0207,31200.0
2005-06-09 10:50:00,34.32,34.38,34.31,34.38,24600.0,14.0248,14.0493,14.0207,14.0493,24600.0
2005-06-09 11:00:00,34.38,34.42,34.36,34.37,37300.0,14.0493,14.0657,14.0412,14.0452,37300.0
2005-06-09 11:10:00,34.36,34.36,34.33,34.36,30600.0,14.0412,14.0412,14.0289,14.0412,30600.0
2005-06-09 11:20:00,34.36,34.36,34.3,34.3,16000.0,14.0412,14.0412,14.0166,14.0166,16000.0
2005-06-09 11:30:00,34.3,34.41,34.29,34.4,24800.0,14.0166,14.0616,14.0125,14.0575,24800.0
2005-06-09 11:40:00,34.4,34.52,34.4,34.5,33300.0,14.0575,14.1065,14.0575,14.0984,33300.0
2005-06-09 11:50:00,34.5,34.5,34.47,34.48,12700.0,14.0984,14.0984,14.0861,14.0902,12700.0
2005-06-09 12:00:00,34.49,34.51,34.43,34.45,19200.0,14.0943,14.1024,14.0698,14.0779,19200.0
2005-06-09 12:10:00,34.45,34.49,34.4,34.4,31800.0,14.0779,14.0943,14.0575,14.0575,31800.0
2005-06-09 12:20:00,34.4,34.49,34.37,34.49,34500.0,14.0575,14.0943,14.0452,14.0943,34500.0
2005-06-09 12:30:00,34.49,34.49,34.41,34.44,22700.0,14.0943,14.0943,14.0616,14.0738,22700.0
2005-06-09 12:40:00,34.44,34.45,34.4,34.4,18700.0,14.0738,14.0779,14.0575,14.0575,18700.0
2005-06-09 12:50:00,34.42,34.45,34.41,34.45,12200.0,14.0657,14.0779,14.0616,14.0779,12200.0
2005-06-09 13:00:00,34.44,34.46,34.41,34.42,11900.0,14.0738,14.082,14.0616,14.0657,11900.0
2005-06-09 13:10:00,34.41,34.42,34.35,34.35,24500.0,14.0616,14.0657,14.0371,14.0371,24500.0
2005-06-09 13:20:00,34.35,34.35,34.32,34.35,46700.0,14.0371,14.0371,14.0248,14.0371,46700.0
2005-06-09 13:30:00,34.35,34.4,34.33,34.38,22800.0,14.0371,14.0575,14.0289,14.0493,22800.0
2005-06-09 13:40:00,34.37,34.4,34.37,34.38,16700.0,14.0452,14.0575,14.0452,14.0493,16700.0
2005-06-09 13:50:00,34.38,34.44,34.36,34.42,29900.0,14.0493,14.0738,14.0412,14.0657,29900.0
2005-06-09 14:00:00,34.41,34.43,34.37,34.43,23000.0,14.0616,14.0698,14.0452,14.0698,23000.0
2005-06-09 14:10:00,34.42,34.46,34.42,34.44,11700.0,14.0657,14.082,14.0657,14.0738,11700.0
2005-06-09 14:20:00,34.43,34.43,34.36,34.38,22100.0,14.0698,14.0698,14.0412,14.0493,22100.0
2005-06-09 14:30:00,34.37,34.43,34.33,34.41,19800.0,14.0452,14.0698,14.0289,14.0616,19800.0
2005-06-09 14:40:00,34.4,34.45,34.4,34.45,20000.0,14.0575,14.0779,14.0575,14.0779,20000.0
2005-06-09 14:50:00,34.44,34.47,34.41,34.44,30500.0,14.0738,14.0861,14.0616,14.0738,30500.0
2005-06-09 15:00:00,34.43,34.49,34.42,34.47,29200.0,14.0698,14.0943,14.0657,14.0861,29200.0
2005-06-09 15:10:00,34.46,34.49,34.45,34.49,24700.0,14.082,14.0943,14.0779,14.0943,24700.0
2005-06-09 15:20:00,34.49,34.51,34.47,34.48,23700.0,14.0943,14.1024,14.0861,14.0902,23700.0
2005-06-09 15:30:00,34.48,34.49,34.45,34.46,61600.0,14.0902,14.0943,14.0779,14.082,61600.0
2005-06-09 15:40:00,34.46,34.5,34.46,34.48,37200.0,14.082,14.0984,14.082,14.0902,37200.0
2005-06-09 15:50:00,34.49,34.5,34.47,34.48,44300.0,14.0943,14.0984,14.0861,14.0902,44300.0
2005-06-10 09:30:00,34.54,34.77,34.44,34.72,119800.0,14.1147,14.2087,14.0738,14.1883,119800.0
2005-06-10 09:40:00,34.72,34.74,34.61,34.64,71200.0,14.1883,14.1964,14.1433,14.1556,71200.0
2005-06-10 09:50:00,34.63,34.66,34.54,34.56,44100.0,14.1515,14.1637,14.1147,14.1229,44100.0
2005-06-10 10:00:00,34.56,34.59,34.49,34.49,37200.0,14.1229,14.1351,14.0943,14.0943,37200.0
2005-06-10 10:10:00,34.5,34.58,34.45,34.51,65500.0,14.0984,14.1311,14.0779,14.1024,65500.0
2005-06-10 10:20:00,34.51,34.52,34.4,34.4,37000.0,14.1024,14.1065,14.0575,14.0575,37000.0
2005-06-10 10:30:00,34.4,34.5,34.39,34.5,42400.0,14.0575,14.0984,14.0534,14.0984,42400.0
2005-06-10 10:40:00,34.5,34.54,34.48,34.5,135400.0,14.0984,14.1147,14.0902,14.0984,135400.0
2005-06-10 10:50:00,34.5,34.51,34.43,34.46,58200.0,14.0984,14.1024,14.0698,14.082,58200.0
2005-06-10 11:00:00,34.46,34.48,34.4,34.44,80400.0,14.082,14.0902,14.0575,14.0738,80400.0
2005-06-10 11:10:00,34.44,34.49,34.44,34.49,23400.0,14.0738,14.0943,14.0738,14.0943,23400.0
2005-06-10 11:20:00,34.49,34.51,34.44,34.49,33100.0,14.0943,14.1024,14.0738,14.0943,33100.0
2005-06-10 11:30:00,34.48,34.49,34.42,34.45,23700.0,14.0902,14.0943,14.0657,14.0779,23700.0
2005-06-10 11:40:00,34.45,34.46,34.43,34.45,18700.0,14.0779,14.082,14.0698,14.0779,18700.0
2005-06-10 11:50:00,34.43,34.48,34.38,34.4,29000.0,14.0698,14.0902,14.0493,14.0575,29000.0
2005-06-10 12:00:00,34.39,34.4,34.35,34.36,29200.0,14.0534,14.0575,14.0371,14.0412,29200.0
2005-06-10 12:10:00,34.36,34.37,34.31,34.32,35800.0,14.0412,14.0452,14.0207,14.0248,35800.0
2005-06-10 12:20:00,34.31,34.33,34.3,34.32,29600.0,14.0207,14.0289,14.0166,14.0248,29600.0
2005-06-10 12:30:00,34.31,34.33,34.31,34.32,24600.0,14.0207,14.0289,14.0207,14.0248,24600.0
2005-06-10 12:40:00,34.32,34.33,34.3,34.31,23800.0,14.0248,14.0289,14.0166,14.0207,23800.0
2005-06-10 12:50:00,34.31,34.34,34.29,34.32,36500.0,14.0207,14.033,14.0125,14.0248,36500.0
2005-06-10 13:00:00,34.33,34.35,34.32,34.33,26600.0,14.0289,14.0371,14.0248,14.0289,26600.0
2005-06-10 13:10:00,34.33,34.35,34.31,34.33,36700.0,14.0289,14.0371,14.0207,14.0289,36700.0
2005-06-10 13:20:00,34.34,34.35,34.31,34.33,32000.0,14.033,14.0371,14.0207,14.0289,32000.0
2005-06-10 13:30:00,34.33,34.37,34.33,34.37,38700.0,14.0289,14.0452,14.0289,14.0452,38700.0
2005-06-10 13:40:00,34.37,34.4,34.37,34.39,23300.0,14.0452,14.0575,14.0452,14.0534,23300.0
2005-06-10 13:50:00,34.4,34.49,34.36,34.48,79200.0,14.0575,14.0943,14.0412,14.0902,79200.0
2005-06-10 14:00:00,34.49,34.49,34.42,34.43,40300.0,14.0943,14.0943,14.0657,14.0698,40300.0
2005-06-10 14:10:00,34.44,34.45,34.39,34.39,48900.0,14.0738,14.0779,14.0534,14.0534,48900.0
2005-06-10 14:20:00,34.4,34.41,34.38,34.4,39400.0,14.0575,14.0616,14.0493,14.0575,39400.0
2005-06-10 14:30:00,34.39,34.45,34.39,34.42,44400.0,14.0534,14.0779,14.0534,14.0657,44400.0
2005-06-10 14:40:00,34.43,34.46,34.4,34.44,57700.0,14.0698,14.082,14.0575,14.0738,57700.0
2005-06-10 14:50:00,34.44,34.47,34.41,34.46,46600.0,14.0738,14.0861,14.0616,14.082,46600.0
2005-06-10 15:00:00,34.47,34.52,34.44,34.47,65600.0,14.0861,14.1065,14.0738,14.0861,65600.0
2005-06-10 15:10:00,34.48,34.54,34.48,34.51,38800.0,14.0902,14.1147,14.0902,14.1024,38800.0
2005-06-10 15:20:00,34.51,34.52,34.47,34.47,48500.0,14.1024,14.1065,14.0861,14.0861,48500.0
2005-06-10 15:30:00,34.47,34.49,34.43,34.45,71700.0,14.0861,14.0943,14.0698,14.0779,71700.0
2005-06-10 15:40:00,34.45,34.46,34.43,34.44,56200.0,14.0779,14.082,14.0698,14.0738,56200.0
2005-06-10 15:50:00,34.45,34.45,34.39,34.42,100500.0,14.0779,14.0779,14.0534,14.0657,100500.0
2005-06-13 09:30:00,34.35,34.36,34.25,34.26,59000.0,14.0371,14.0412,13.9962,14.0003,59000.0
2005-06-13 09:40:00,34.27,34.43,34.27,34.37,54400.0,14.0044,14.0698,14.0044,14.0452,54400.0
2005-06-13 09:50:00,34.35,34.42,34.34,34.41,24200.0,14.0371,14.0657,14.033,14.0616,24200.0
2005-06-13 10:00:00,34.42,34.45,34.38,34.4,33900.0,14.0657,14.0779,14.0493,14.0575,33900.0
2005-06-13 10:10:00,34.4,34.46,34.39,34.4,41700.0,14.0575,14.082,14.0534,14.0575,41700.0
2005-06-13 10:20:00,34.42,34.43,34.33,34.37,80700.0,14.0657,14.0698,14.0289,14.0452,80700.0
2005-06-13 10:30:00,34.35,34.42,34.35,34.4,118900.0,14.0371,14.0657,14.0371,14.0575,118900.0
2005-06-13 10:40:00,34.41,34.43,34.36,34.41,64200.0,14.0616,14.0698,14.0412,14.0616,64200.0
2005-06-13 10:50:00,34.41,34.44,34.37,34.44,30500.0,14.0616,14.0738,14.0452,14.0738,30500.0
2005-06-13 11:00:00,34.44,34.5,34.42,34.5,56800.0,14.0738,14.0984,14.0657,14.0984,56800.0
2005-06-13 11:10:00,34.5,34.5,34.44,34.46,41700.0,14.0984,14.0984,14.0738,14.082,41700.0
2005-06-13 11:20:00,34.45,34.52,34.45,34.52,32600.0,14.0779,14.1065,14.0779,14.1065,32600.0
2005-06-13 11:30:00,34.52,34.54,34.51,34.52,24600.0,14.1065,14.1147,14.1024,14.1065,24600.0
2005-06-13 11:40:00,34.51,34.54,34.5,34.54,22900.0,14.1024,14.1147,14.0984,14.1147,22900.0
2005-06-13 11:50:00,34.53,34.54,34.49,34.5,16100.0,14.1106,14.1147,14.0943,14.0984,16100.0
2005-06-13 12:00:00,34.51,34.53,34.5,34.52,14900.0,14.1024,14.1106,14.0984,14.1065,14900.0
2005-06-13 12:10:00,34.53,34.53,34.46,34.47,27600.0,14.1106,14.1106,14.082,14.0861,27600.0
2005-06-13 12:20:00,34.47,34.49,34.45,34.49,18700.0,14.0861,14.0943,14.0779,14.0943,18700.0
2005-06-13 12:30:00,34.49,34.49,34.47,34.48,14400.0,14.0943,14.0943,14.0861,14.0902,14400.0
2005-06-13 12:40:00,34.47,34.5,34.47,34.49,12700.0,14.0861,14.0984,14.0861,14.0943,12700.0
2005-06-13 12:50:00,34.49,34.54,34.48,34.51,19900.0,14.0943,14.1147,14.0902,14.1024,19900.0
2005-06-13 13:00:00,34.49,34.5,34.47,34.48,28200.0,14.0943,14.0984,14.0861,14.0902,28200.0
2005-06-13 13:10:00,34.49,34.51,34.48,34.49,17000.0,14.0943,14.1024,14.0902,14.0943,17000.0
2005-06-13 13:20:00,34.49,34.49,34.47,34.48,15600.0,14.0943,14.0943,14.0861,14.0902,15600.0
2005-06-13 13:30:00,34.47,34.47,34.42,34.44,23400.0,14.0861,14.0861,14.0657,14.0738,23400.0
2005-06-13 13:40:00,34.44,34.45,34.42,34.43,21900.0,14.0738,14.0779,14.0657,14.0698,21900.0
2005-06-13 13:50:00,34.44,34.45,34.38,34.4,20900.0,14.0738,14.0779,14.0493,14.0575,20900.0
2005-06-13 14:00:00,34.4,34.42,34.37,34.41,24900.0,14.0575,14.0657,14.0452,14.0616,24900.0
2005-06-13 14:10:00,34.41,34.41,34.37,34.38,26900.0,14.0616,14.0616,14.0452,14.0493,26900.0
2005-06-13 14:20:00,34.38,34.39,34.37,34.37,111100.0,14.0493,14.0534,14.0452,14.0452,111100.0
2005-06-13 14:30:00,34.37,34.37,34.34,34.36,51700.0,14.0452,14.0452,14.033,14.0412,51700.0
2005-06-13 14:40:00,34.36,34.42,34.35,34.4,47600.0,14.0412,14.0657,14.0371,14.0575,47600.0
2005-06-13 14:50:00,34.41,34.42,34.35,34.37,60800.0,14.0616,14.0657,14.0371,14.0452,60800.0
2005-06-13 15:00:00,34.37,34.38,34.31,34.32,57300.0,14.0452,14.0493,14.0207,14.0248,57300.0
2005-06-13 15:10:00,34.32,34.35,34.27,34.27,52000.0,14.0248,14.0371,14.0044,14.0044,52000.0
2005-06-13 15:20:00,34.28,34.32,34.26,34.31,60100.0,14.0085,14.0248,14.0003,14.0207,60100.0
2005-06-13 15:30:00,34.31,34.33,34.28,34.32,85000.0,14.0207,14.0289,14.0085,14.0248,85000.0
2005-06-13 15:40:00,34.33,34.39,34.33,34.36,54300.0,14.0289,14.0534,14.0289,14.0412,54300.0
2005-06-13 15:50:00,34.38,34.4,34.36,34.38,84600.0,14.0493,14.0575,14.0412,14.0493,84600.0
2005-06-14 09:30:00,34.58,34.58,34.44,34.45,106400.0,14.1311,14.1311,14.0738,14.0779,106400.0
2005-06-14 09:40:00,34.44,34.45,34.38,34.4,81200.0,14.0738,14.0779,14.0493,14.0575,81200.0
2005-06-14 09:50:00,34.4,34.47,34.37,34.39,40900.0,14.0575,14.0861,14.0452,14.0534,40900.0
2005-06-14 10:00:00,34.39,34.39,34.31,34.31,101300.0,14.0534,14.0534,14.0207,14.0207,101300.0
2005-06-14 10:10:00,34.31,34.35,34.28,34.29,95400.0,14.0207,14.0371,14.0085,14.0125,95400.0
2005-06-14 10:20:00,34.28,34.3,34.23,34.25,102100.0,14.0085,14.0166,13.988,13.9962,102100.0
2005-06-14 10:30:00,34.25,34.33,34.25,34.33,36800.0,13.9962,14.0289,13.9962,14.0289,36800.0
2005-06-14 10:40:00,34.32,34.37,34.32,34.34,56000.0,14.0248,14.0452,14.0248,14.033,56000.0
2005-06-14 10:50:00,34.35,34.37,34.32,34.34,37800.0,14.0371,14.0452,14.0248,14.033,37800.0
2005-06-14 11:00:00,34.34,34.38,34.33,34.38,27600.0,14.033,14.0493,14.0289,14.0493,27600.0
2005-06-14 11:10:00,34.37,34.4,34.36,34.36,49100.0,14.0452,14.0575,14.0412,14.0412,49100.0
2005-06-14 11:20:00,34.36,34.4,34.32,34.34,36000.0,14.0412,14.0575,14.0248,14.033,36000.0
2005-06-14 11:30:00,34.34,34.4,34.34,34.37,28000.0,14.033,14.0575,14.033,14.0452,28000.0
2005-06-14 11:40:00,34.38,34.39,34.35,34.39,13900.0,14.0493,14.0534,14.0371,14.0534,13900.0
2005-06-14 11:50:00,34.39,34.46,34.39,34.43,33600.0,14.0534,14.082,14.0534,14.0698,33600.0
2005-06-14 12:00:00,34.43,34.45,34.41,34.43,27500.0,14.0698,14.0779,14.0616,14.0698,27500.0
2005-06-14 12:10:00,34.44,34.44,34.37,34.42,20200.0,14.0738,14.0738,14.0452,14.0657,20200.0
2005-06-14 12:20:00,34.42,34.42,34.38,34.42,24200.0,14.0657,14.0657,14.0493,14.0657,24200.0
2005-06-14 12:30:00,34.4,34.43,34.38,34.4,19800.0,14.0575,14.0698,14.0493,14.0575,19800.0
2005-06-14 12:40:00,34.4,34.4,34.38,34.38,240100.0,14.0575,14.0575,14.0493,14.0493,240100.0
2005-06-14 12:50:00,34.39,34.39,34.37,34.38,19900.0,14.0534,14.0534,14.0452,14.0493,19900.0
2005-06-14 13:00:00,34.38,34.38,34.32,34.34,109300.0,14.0493,14.0493,14.0248,14.033,109300.0
2005-06-14 13:10:00,34.34,34.35,34.3,34.35,96600.0,14.033,14.0371,14.0166,14.0371,96600.0
2005-06-14 13:20:00,34.35,34.37,34.32,34.33,27400.0,14.0371,14.0452,14.0248,14.0289,27400.0
2005-06-14 13:30:00,34.32,34.33,34.3,34.31,27300.0,14.0248,14.0289,14.0166,14.0207,27300.0
2005-06-14 13:40:00,34.32,34.41,34.31,34.41,57200.0,14.0248,14.0616,14.0207,14.0616,57200.0
2005-06-14 13:50:00,34.41,34.42,34.4,34.41,40700.0,14.0616,14.0657,14.0575,14.0616,40700.0
2005-06-14 14:00:00,34.41,34.45,34.41,34.42,58900.0,14.0616,14.0779,14.0616,14.0657,58900.0
2005-06-14 14:10:00,34.42,34.44,34.4,34.42,31800.0,14.0657,14.0738,14.0575,14.0657,31800.0
2005-06-14 14:20:00,34.42,34.43,34.33,34.36,36400.0,14.0657,14.0698,14.0289,14.0412,36400.0
2005-06-14 14:30:00,34.36,34.4,34.34,34.36,50600.0,14.0412,14.0575,14.033,14.0412,50600.0
2005-06-14 14:40:00,34.36,34.37,34.34,34.36,17200.0,14.0412,14.0452,14.033,14.0412,17200.0
2005-06-14 14:50:00,34.36,34.37,34.32,34.37,22900.0,14.0412,14.0452,14.0248,14.0452,22900.0
2005-06-14 15:00:00,34.36,34.39,34.33,34.38,43700.0,14.0412,14.0534,14.0289,14.0493,43700.0
2005-06-14 15:10:00,34.39,34.42,34.37,34.39,34900.0,14.0534,14.0657,14.0452,14.0534,34900.0
2005-06-14 15:20:00,34.39,34.41,34.38,34.41,104900.0,14.0534,14.0616,14.0493,14.0616,104900.0
2005-06-14 15:30:00,34.41,34.43,34.39,34.4,43200.0,14.0616,14.0698,14.0534,14.0575,43200.0
2005-06-14 15:40:00,34.41,34.43,34.39,34.39,47900.0,14.0616,14.0698,14.0534,14.0534,47900.0
2005-06-14 15:50:00,34.39,34.42,34.39,34.42,55100.0,14.0534,14.0657,14.0534,14.0657,55100.0
2005-06-15 09:30:00,34.5,34.5,34.37,34.37,50400.0,14.0984,14.0984,14.0452,14.0452,50400.0
2005-06-15 09:40:00,34.37,34.46,34.35,34.41,46600.0,14.0452,14.082,14.0371,14.0616,46600.0
2005-06-15 09:50:00,34.41,34.42,34.31,34.37,59900.0,14.0616,14.0657,14.0207,14.0452,59900.0
2005-06-15 10:00:00,34.37,34.39,34.25,34.25,63300.0,14.0452,14.0534,13.9962,13.9962,63300.0
2005-06-15 10:10:00,34.27,34.27,34.19,34.19,56400.0,14.0044,14.0044,13.9717,13.9717,56400.0
2005-06-15 10:20:00,34.18,34.3,34.16,34.17,94000.0,13.9676,14.0166,13.9594,13.9635,94000.0
2005-06-15 10:30:00,34.17,34.18,34.12,34.14,53800.0,13.9635,13.9676,13.9431,13.9512,53800.0
2005-06-15 10:40:00,34.14,34.15,34.09,34.1,44300.0,13.9512,13.9553,13.9308,13.9349,44300.0
2005-06-15 10:50:00,34.09,34.09,34.02,34.07,43500.0,13.9308,13.9308,13.9022,13.9226,43500.0
2005-06-15 11:00:00,34.07,34.18,34.04,34.17,45400.0,13.9226,13.9676,13.9104,13.9635,45400.0
2005-06-15 11:10:00,34.16,34.22,34.16,34.21,43400.0,13.9594,13.9839,13.9594,13.9799,43400.0
2005-06-15 11:20:00,34.21,34.26,34.21,34.22,46800.0,13.9799,14.0003,13.9799,13.9839,46800.0
2005-06-15 11:30:00,34.21,34.28,34.2,34.27,30600.0,13.9799,14.0085,13.9758,14.0044,30600.0
2005-06-15 11:40:00,34.28,34.28,34.18,34.18,28300.0,14.0085,14.0085,13.9676,13.9676,28300.0
2005-06-15 11:50:00,34.18,34.2,34.16,34.19,16100.0,13.9676,13.9758,13.9594,13.9717,16100.0
2005-06-15 12:00:00,34.19,34.23,34.17,34.23,37100.0,13.9717,13.988,13.9635,13.988,37100.0
2005-06-15 12:10:00,34.24,34.28,34.24,34.26,20600.0,13.9921,14.0085,13.9921,14.0003,20600.0
2005-06-15 12:20:00,34.25,34.25,34.24,34.25,17500.0,13.9962,13.9962,13.9921,13.9962,17500.0
2005-06-15 12:30:00,34.26,34.3,34.25,34.26,52900.0,14.0003,14.0166,13.9962,14.0003,52900.0
2005-06-15 12:40:00,34.25,34.29,34.25,34.25,20700.0,13.9962,14.0125,13.9962,13.9962,20700.0
2005-06-15 12:50:00,34.25,34.25,34.23,34.25,32800.0,13.9962,13.9962,13.988,13.9962,32800.0
2005-06-15 13:00:00,34.25,34.26,34.23,34.25,28000.0,13.9962,14.0003,13.988,13.9962,28000.0
2005-06-15 13:10:00,34.25,34.25,34.23,34.25,20800.0,13.9962,13.9962,13.988,13.9962,20800.0
2005-06-15 13:20:00,34.24,34.24,34.19,34.2,18400.0,13.9921,13.9921,13.9717,13.9758,18400.0
2005-06-15 13:30:00,34.2,34.23,34.17,34.22,33600.0,13.9758,13.988,13.9635,13.9839,33600.0
2005-06-15 13:40:00,34.22,34.22,34.18,34.22,17300.0,13.9839,13.9839,13.9676,13.9839,17300.0
2005-06-15 13:50:00,34.22,34.27,34.21,34.24,36000.0,13.9839,14.0044,13.9799,13.9921,36000.0
2005-06-15 14:00:00,34.25,34.27,34.19,34.2,22100.0,13.9962,14.0044,13.9717,13.9758,22100.0
2005-06-15 14:10:00,34.21,34.23,34.17,34.23,44800.0,13.9799,13.988,13.9635,13.988,44800.0
2005-06-15 14:20:00,34.22,34.23,34.19,34.2,59700.0,13.9839,13.988,13.9717,13.9758,59700.0
2005-06-15 14:30:00,34.2,34.23,34.2,34.21,19200.0,13.9758,13.988,13.9758,13.9799,19200.0
2005-06-15 14:40:00,34.2,34.25,34.18,34.25,30800.0,13.9758,13.9962,13.9676,13.9962,30800.0
2005-06-15 14:50:00,34.25,34.27,34.21,34.21,19200.0,13.9962,14.0044,13.9799,13.9799,19200.0
2005-06-15 15:00:00,34.21,34.25,34.21,34.23,35000.0,13.9799,13.9962,13.9799,13.988,35000.0
2005-06-15 15:10:00,34.23,34.27,34.23,34.24,35400.0,13.988,14.0044,13.988,13.9921,35400.0
2005-06-15 15:20:00,34.23,34.25,34.22,34.24,48100.0,13.988,13.9962,13.9839,13.9921,48100.0
2005-06-15 15:30:00,34.24,34.28,34.23,34.24,85400.0,13.9921,14.0085,13.988,13.9921,85400.0
2005-06-15 15:40:00,34.25,34.25,34.16,34.16,85600.0,13.9962,13.9962,13.9594,13.9594,85600.0
2005-06-15 15:50:00,34.18,34.18,34.08,34.15,223700.0,13.9676,13.9676,13.9267,13.9553,223700.0
2005-06-16 09:30:00,34.11,34.21,34.06,34.06,84600.0,13.939,13.9799,13.9186,13.9186,84600.0
2005-06-16 09:40:00,34.07,34.13,34.0,34.01,166300.0,13.9226,13.9472,13.894,13.8981,166300.0
2005-06-16 09:50:00,34.02,34.02,33.9,33.93,78700.0,13.9022,13.9022,13.8532,13.8654,78700.0
2005-06-16 10:00:00,33.93,33.95,33.92,33.95,58700.0,13.8654,13.8736,13.8613,13.8736,58700.0
2005-06-16 10:10:00,33.94,33.99,33.89,33.98,57400.0,13.8695,13.89,13.8491,13.8859,57400.0
2005-06-16 10:20:00,33.98,34.0,33.97,34.0,57700.0,13.8859,13.894,13.8818,13.894,57700.0
2005-06-16 10:30:00,34.0,34.03,33.97,33.97,94200.0,13.894,13.9063,13.8818,13.8818,94200.0
2005-06-16 10:40:00,33.99,34.04,33.96,33.99,135900.0,13.89,13.9104,13.8777,13.89,135900.0
2005-06-16 10:50:00,33.98,33.99,33.93,33.94,115300.0,13.8859,13.89,13.8654,13.8695,115300.0
2005-06-16 11:00:00,33.95,33.95,33.89,33.91,112600.0,13.8736,13.8736,13.8491,13.8573,112600.0
2005-06-16 11:10:00,33.94,33.95,33.91,33.91,52700.0,13.8695,13.8736,13.8573,13.8573,52700.0
2005-06-16 11:20:00,33.91,33.95,33.9,33.93,40800.0,13.8573,13.8736,13.8532,13.8654,40800.0
2005-06-16 11:30:00,33.93,33.93,33.84,33.9,103500.0,13.8654,13.8654,13.8287,13.8532,103500.0
2005-06-16 11:40:00,33.88,33.95,33.88,33.94,53300.0,13.845,13.8736,13.845,13.8695,53300.0
2005-06-16 11:50:00,33.92,33.94,33.91,33.93,38900.0,13.8613,13.8695,13.8573,13.8654,38900.0
2005-06-16 12:00:00,33.92,33.93,33.89,33.92,30900.0,13.8613,13.8654,13.8491,13.8613,30900.0
2005-06-16 12:10:00,33.93,33.93,33.85,33.91,80800.0,13.8654,13.8654,13.8327,13.8573,80800.0
2005-06-16 12:20:00,33.91,33.94,33.91,33.93,36400.0,13.8573,13.8695,13.8573,13.8654,36400.0
2005-06-16 12:30:00,33.93,33.98,33.93,33.97,38800.0,13.8654,13.8859,13.8654,13.8818,38800.0
2005-06-16 12:40:00,33.99,34.02,33.98,34.0,40700.0,13.89,13.9022,13.8859,13.894,40700.0
2005-06-16 12:50:00,34.0,34.01,33.96,34.0,38600.0,13.894,13.8981,13.8777,13.894,38600.0
2005-06-16 13:00:00,34.01,34.01,33.98,34.01,16000.0,13.8981,13.8981,13.8859,13.8981,16000.0
2005-06-16 13:10:00,34.01,34.02,34.0,34.02,27600.0,13.8981,13.9022,13.894,13.9022,27600.0
2005-06-16 13:20:00,34.02,34.02,34.0,34.01,24000.0,13.9022,13.9022,13.894,13.8981,24000.0
2005-06-16 13:30:00,34.01,34.02,34.0,34.02,24100.0,13.8981,13.9022,13.894,13.9022,24100.0
2005-06-16 13:40:00,34.02,34.02,33.99,34.0,19100.0,13.9022,13.9022,13.89,13.894,19100.0
2005-06-16 13:50:00,34.01,34.01,33.97,33.99,24400.0,13.8981,13.8981,13.8818,13.89,24400.0
2005-06-16 14:00:00,34.0,34.01,33.98,34.0,21700.0,13.894,13.8981,13.8859,13.894,21700.0
2005-06-16 14:10:00,34.01,34.02,33.97,34.01,35800.0,13.8981,13.9022,13.8818,13.8981,35800.0
2005-06-16 14:20:00,34.01,34.05,33.99,34.05,23200.0,13.8981,13.9145,13.89,13.9145,23200.0
2005-06-16 14:30:00,34.04,34.08,34.03,34.05,14100.0,13.9104,13.9267,13.9063,13.9145,14100.0
2005-06-16 14:40:00,34.05,34.12,34.05,34.08,30700.0,13.9145,13.9431,13.9145,13.9267,30700.0
2005-06-16 14:50:00,34.08,34.1,34.08,34.09,15600.0,13.9267,13.9349,13.9267,13.9308,15600.0
2005-06-16 15:00:00,34.1,34.13,34.08,34.11,33700.0,13.9349,13.9472,13.9267,13.939,33700.0
2005-06-16 15:10:00,34.11,34.13,34.09,34.11,44300.0,13.939,13.9472,13.9308,13.939,44300.0
2005-06-16 15:20:00,34.11,34.18,34.1,34.16,52400.0,13.939,13.9676,13.9349,13.9594,52400.0
2005-06-16 15:30:00,34.17,34.21,34.14,34.21,64500.0,13.9635,13.9799,13.9512,13.9799,64500.0
2005-06-16 15:40:00,34.21,34.27,34.2,34.27,72400.0,13.9799,14.0044,13.9758,14.0044,72400.0
2005-06-16 15:50:00,34.27,34.28,34.2,34.2,203200.0,14.0044,14.0085,13.9758,13.9758,203200.0
2005-06-17 09:30:00,34.44,34.45,34.18,34.22,864500.0,14.0738,14.0779,13.9676,13.9839,864500.0
2005-06-17 09:40:00,34.23,34.4,34.08,34.22,159100.0,13.988,14.0575,13.9267,13.9839,159100.0
2005-06-17 09:50:00,34.23,34.27,34.09,34.15,52900.0,13.988,14.0044,13.9308,13.9553,52900.0
2005-06-17 10:00:00,34.15,34.21,34.15,34.21,53500.0,13.9553,13.9799,13.9553,13.9799,53500.0
2005-06-17 10:10:00,34.19,34.24,34.17,34.23,52400.0,13.9717,13.9921,13.9635,13.988,52400.0
2005-06-17 10:20:00,34.22,34.25,34.21,34.25,57900.0,13.9839,13.9962,13.9799,13.9962,57900.0
2005-06-17 10:30:00,34.24,34.28,34.22,34.26,61300.0,13.9921,14.0085,13.9839,14.0003,61300.0
2005-06-17 10:40:00,34.26,34.26,34.17,34.21,63100.0,14.0003,14.0003,13.9635,13.9799,63100.0
2005-06-17 10:50:00,34.2,34.23,34.16,34.16,53300.0,13.9758,13.988,13.9594,13.9594,53300.0
2005-06-17 11:00:00,34.16,34.19,34.15,34.18,53300.0,13.9594,13.9717,13.9553,13.9676,53300.0
2005-06-17 11:10:00,34.18,34.2,34.16,34.17,23900.0,13.9676,13.9758,13.9594,13.9635,23900.0
2005-06-17 11:20:00,34.17,34.24,34.17,34.23,55700.0,13.9635,13.9921,13.9635,13.988,55700.0
2005-06-17 11:30:00,34.23,34.24,34.2,34.21,79200.0,13.988,13.9921,13.9758,13.9799,79200.0
2005-06-17 11:40:00,34.2,34.22,34.18,34.2,72100.0,13.9758,13.9839,13.9676,13.9758,72100.0
2005-06-17 11:50:00,34.19,34.23,34.19,34.23,20100.0,13.9717,13.988,13.9717,13.988,20100.0
2005-06-17 12:00:00,34.23,34.25,34.2,34.22,24400.0,13.988,13.9962,13.9758,13.9839,24400.0
2005-06-17 12:10:00,34.21,34.24,34.2,34.21,20300.0,13.9799,13.9921,13.9758,13.9799,20300.0
2005-06-17 12:20:00,34.21,34.22,34.2,34.21,14900.0,13.9799,13.9839,13.9758,13.9799,14900.0
2005-06-17 12:30:00,34.22,34.25,34.21,34.22,18800.0,13.9839,13.9962,13.9799,13.9839,18800.0
2005-06-17 12:40:00,34.22,34.25,34.22,34.23,69600.0,13.9839,13.9962,13.9839,13.988,69600.0
2005-06-17 12:50:00,34.23,34.29,34.23,34.29,50100.0,13.988,14.0125,13.988,14.0125,50100.0
2005-06-17 13:00:00,34.3,34.31,34.29,34.29,88900.0,14.0166,14.0207,14.0125,14.0125,88900.0
2005-06-17 13:10:00,34.29,34.35,34.29,34.33,26600.0,14.0125,14.0371,14.0125,14.0289,26600.0
2005-06-17 13:20:00,34.34,34.35,34.32,34.32,25600.0,14.033,14.0371,14.0248,14.0248,25600.0
2005-06-17 13:30:00,34.33,34.34,34.3,34.32,101100.0,14.0289,14.033,14.0166,14.0248,101100.0
2005-06-17 13:40:00,34.33,34.35,34.3,34.31,66600.0,14.0289,14.0371,14.0166,14.0207,66600.0
2005-06-17 13:50:00,34.31,34.35,34.3,34.33,75400.0,14.0207,14.0371,14.0166,14.0289,75400.0
2005-06-17 14:00:00,34.34,34.38,34.32,34.37,23300.0,14.033,14.0493,14.0248,14.0452,23300.0
2005-06-17 14:10:00,34.37,34.37,34.34,34.36,42000.0,14.0452,14.0452,14.033,14.0412,42000.0
2005-06-17 14:20:00,34.35,34.37,34.34,34.34,89400.0,14.0371,14.0452,14.033,14.033,89400.0
2005-06-17 14:30:00,34.35,34.37,34.32,34.37,61600.0,14.0371,14.0452,14.0248,14.0452,61600.0
2005-06-17 14:40:00,34.37,34.37,34.33,34.34,48600.0,14.0452,14.0452,14.0289,14.033,48600.0
2005-06-17 14:50:00,34.33,34.35,34.31,34.32,103600.0,14.0289,14.0371,14.0207,14.0248,103600.0
2005-06-17 15:00:00,34.32,34.34,34.29,34.33,46400.0,14.0248,14.033,14.0125,14.0289,46400.0
2005-06-17 15:10:00,34.32,34.34,34.28,34.28,47900.0,14.0248,14.033,14.0085,14.0085,47900.0
2005-06-17 15:20:00,34.29,34.33,34.28,34.33,79500.0,14.0125,14.0289,14.0085,14.0289,79500.0
2005-06-17 15:30:00,34.32,34.33,34.29,34.3,115100.0,14.0248,14.0289,14.0125,14.0166,115100.0
2005-06-17 15:40:00,34.3,34.31,34.27,34.28,98900.0,14.0166,14.0207,14.0044,14.0085,98900.0
2005-06-17 15:50:00,34.28,34.28,34.22,34.24,160800.0,14.0085,14.0085,13.9839,13.9921,160800.0
2005-06-20 09:30:00,34.01,34.07,33.98,33.98,139300.0,13.8981,13.9226,13.8859,13.8859,139300.0
2005-06-20 09:40:00,33.98,34.05,33.96,33.97,175000.0,13.8859,13.9145,13.8777,13.8818,175000.0
2005-06-20 09:50:00,33.97,33.99,33.95,33.99,70200.0,13.8818,13.89,13.8736,13.89,70200.0
2005-06-20 10:00:00,33.98,34.0,33.96,33.99,162000.0,13.8859,13.894,13.8777,13.89,162000.0
2005-06-20 10:10:00,33.99,34.0,33.96,33.99,55200.0,13.89,13.894,13.8777,13.89,55200.0
2005-06-20 10:20:00,33.99,34.02,33.97,34.02,85100.0,13.89,13.9022,13.8818,13.9022,85100.0
2005-06-20 10:30:00,34.02,34.06,33.99,34.05,100600.0,13.9022,13.9186,13.89,13.9145,100600.0
2005-06-20 10:40:00,34.05,34.05,34.0,34.0,37000.0,13.9145,13.9145,13.894,13.894,37000.0
2005-06-20 10:50:00,34.01,34.05,34.0,34.05,38400.0,13.8981,13.9145,13.894,13.9145,38400.0
2005-06-20 11:00:00,34.05,34.07,34.02,34.03,49300.0,13.9145,13.9226,13.9022,13.9063,49300.0
2005-06-20 11:10:00,34.03,34.07,34.01,34.06,45400.0,13.9063,13.9226,13.8981,13.9186,45400.0
2005-06-20 11:20:00,34.06,34.07,34.05,34.07,61400.0,13.9186,13.9226,13.9145,13.9226,61400.0
2005-06-20 11:30:00,34.07,34.08,34.05,34.06,54600.0,13.9226,13.9267,13.9145,13.9186,54600.0
2005-06-20 11:40:00,34.06,34.08,34.05,34.08,48300.0,13.9186,13.9267,13.9145,13.9267,48300.0
2005-06-20 11:50:00,34.07,34.08,34.04,34.06,83300.0,13.9226,13.9267,13.9104,13.9186,83300.0
2005-06-20 12:00:00,34.05,34.05,33.99,34.02,149700.0,13.9145,13.9145,13.89,13.9022,149700.0
2005-06-20 12:10:00,34.02,34.04,33.98,34.03,47900.0,13.9022,13.9104,13.8859,13.9063,47900.0
2005-06-20 12:20:00,34.02,34.04,34.02,34.03,33700.0,13.9022,13.9104,13.9022,13.9063,33700.0
2005-06-20 12:30:00,34.03,34.05,34.02,34.05,35400.0,13.9063,13.9145,13.9022,13.9145,35400.0
2005-06-20 12:40:00,34.05,34.05,34.04,34.05,21200.0,13.9145,13.9145,13.9104,13.9145,21200.0
2005-06-20 12:50:00,34.04,34.05,34.04,34.05,13500.0,13.9104,13.9145,13.9104,13.9145,13500.0
2005-06-20 13:00:00,34.04,34.05,34.03,34.04,33200.0,13.9104,13.9145,13.9063,13.9104,33200.0
2005-06-20 13:10:00,34.04,34.04,34.02,34.03,15800.0,13.9104,13.9104,13.9022,13.9063,15800.0
2005-06-20 13:20:00,34.03,34.03,34.0,34.0,56500.0,13.9063,13.9063,13.894,13.894,56500.0
2005-06-20 13:30:00,34.0,34.0,33.97,33.98,49100.0,13.894,13.894,13.8818,13.8859,49100.0
2005-06-20 13:40:00,33.98,33.99,33.97,33.98,30100.0,13.8859,13.89,13.8818,13.8859,30100.0
2005-06-20 13:50:00,33.98,34.0,33.97,33.99,81600.0,13.8859,13.894,13.8818,13.89,81600.0
2005-06-20 14:00:00,33.99,34.0,33.97,33.97,83200.0,13.89,13.894,13.8818,13.8818,83200.0
2005-06-20 14:10:00,33.97,33.99,33.96,33.98,57800.0,13.8818,13.89,13.8777,13.8859,57800.0
2005-06-20 14:20:00,33.98,34.0,33.97,33.98,69300.0,13.8859,13.894,13.8818,13.8859,69300.0
2005-06-20 14:30:00,33.98,34.0,33.98,33.98,108500.0,13.8859,13.894,13.8859,13.8859,108500.0
2005-06-20 14:40:00,33.98,34.0,33.98,34.0,48700.0,13.8859,13.894,13.8859,13.894,48700.0
2005-06-20 14:50:00,34.0,34.0,33.98,33.98,73600.0,13.894,13.894,13.8859,13.8859,73600.0
2005-06-20 15:00:00,33.99,34.1,33.98,34.06,116200.0,13.89,13.9349,13.8859,13.9186,116200.0
2005-06-20 15:10:00,34.06,34.1,34.03,34.06,86900.0,13.9186,13.9349,13.9063,13.9186,86900.0
2005-06-20 15:20:00,34.06,34.07,34.02,34.03,143200.0,13.9186,13.9226,13.9022,13.9063,143200.0
2005-06-20 15:30:00,34.04,34.06,34.03,34.04,131300.0,13.9104,13.9186,13.9063,13.9104,131300.0
2005-06-20 15:40:00,34.05,34.11,34.04,34.11,156900.0,13.9145,13.939,13.9104,13.939,156900.0
2005-06-20 15:50:00,34.1,34.11,34.05,34.05,157500.0,13.9349,13.939,13.9145,13.9145,157500.0
2005-06-21 09:30:00,34.01,34.14,34.01,34.1,79600.0,13.8981,13.9512,13.8981,13.9349,79600.0
2005-06-21 09:40:00,34.09,34.13,34.05,34.13,44700.0,13.9308,13.9472,13.9145,13.9472,44700.0
2005-06-21 09:50:00,34.13,34.16,34.07,34.08,45500.0,13.9472,13.9594,13.9226,13.9267,45500.0
2005-06-21 10:00:00,34.06,34.07,34.0,34.02,60700.0,13.9186,13.9226,13.894,13.9022,60700.0
2005-06-21 10:10:00,34.02,34.09,33.95,34.04,67000.0,13.9022,13.9308,13.8736,13.9104,67000.0
2005-06-21 10:20:00,34.05,34.11,34.04,34.1,38200.0,13.9145,13.939,13.9104,13.9349,38200.0
2005-06-21 10:30:00,34.1,34.13,34.05,34.06,28800.0,13.9349,13.9472,13.9145,13.9186,28800.0
2005-06-21 10:40:00,34.06,34.12,34.06,34.08,26300.0,13.9186,13.9431,13.9186,13.9267,26300.0
2005-06-21 10:50:00,34.08,34.12,34.05,34.11,42200.0,13.9267,13.9431,13.9145,13.939,42200.0
2005-06-21 11:00:00,34.11,34.13,34.1,34.13,27200.0,13.939,13.9472,13.9349,13.9472,27200.0
2005-06-21 11:10:00,34.13,34.17,34.12,34.17,39100.0,13.9472,13.9635,13.9431,13.9635,39100.0
2005-06-21 11:20:00,34.16,34.16,34.11,34.15,33500.0,13.9594,13.9594,13.939,13.9553,33500.0
2005-06-21 11:30:00,34.15,34.17,34.13,34.17,47500.0,13.9553,13.9635,13.9472,13.9635,47500.0
2005-06-21 11:40:00,34.16,34.17,34.15,34.16,16300.0,13.9594,13.9635,13.9553,13.9594,16300.0
2005-06-21 11:50:00,34.16,34.18,34.14,34.16,10900.0,13.9594,13.9676,13.9512,13.9594,10900.0
2005-06-21 12:00:00,34.17,34.18,34.14,34.18,16300.0,13.9635,13.9676,13.9512,13.9676,16300.0
2005-06-21 12:10:00,34.17,34.21,34.15,34.21,34700.0,13.9635,13.9799,13.9553,13.9799,34700.0
2005-06-21 12:20:00,34.21,34.21,34.2,34.2,14600.0,13.9799,13.9799,13.9758,13.9758,14600.0
2005-06-21 12:30:00,34.2,34.22,34.19,34.22,12000.0,13.9758,13.9839,13.9717,13.9839,12000.0
2005-06-21 12:40:00,34.22,34.23,34.2,34.21,11500.0,13.9839,13.988,13.9758,13.9799,11500.0
2005-06-21 12:50:00,34.21,34.24,34.2,34.22,22900.0,13.9799,13.9921,13.9758,13.9839,22900.0
2005-06-21 13:00:00,34.22,34.24,34.21,34.22,22900.0,13.9839,13.9921,13.9799,13.9839,22900.0
2005-06-21 13:10:00,34.22,34.23,34.19,34.21,19100.0,13.9839,13.988,13.9717,13.9799,19100.0
2005-06-21 13:20:00,34.2,34.22,34.18,34.21,18600.0,13.9758,13.9839,13.9676,13.9799,18600.0
2005-06-21 13:30:00,34.21,34.22,34.19,34.21,14500.0,13.9799,13.9839,13.9717,13.9799,14500.0
2005-06-21 13:40:00,34.21,34.3,34.2,34.27,28700.0,13.9799,14.0166,13.9758,14.0044,28700.0
2005-06-21 13:50:00,34.28,34.28,34.25,34.27,16800.0,14.0085,14.0085,13.9962,14.0044,16800.0
2005-06-21 14:00:00,34.27,34.29,34.25,34.27,28200.0,14.0044,14.0125,13.9962,14.0044,28200.0
2005-06-21 14:10:00,34.26,34.32,34.26,34.3,29300.0,14.0003,14.0248,14.0003,14.0166,29300.0
2005-06-21 14:20:00,34.3,34.32,34.3,34.31,22900.0,14.0166,14.0248,14.0166,14.0207,22900.0
2005-06-21 14:30:00,34.31,34.36,34.31,34.36,34200.0,14.0207,14.0412,14.0207,14.0412,34200.0
2005-06-21 14:40:00,34.36,34.37,34.34,34.37,38000.0,14.0412,14.0452,14.033,14.0452,38000.0
2005-06-21 14:50:00,34.36,34.37,34.33,34.35,30600.0,14.0412,14.0452,14.0289,14.0371,30600.0
2005-06-21 15:00:00,34.36,34.37,34.31,34.33,38900.0,14.0412,14.0452,14.0207,14.0289,38900.0
2005-06-21 15:10:00,34.33,34.34,34.31,34.31,34300.0,14.0289,14.033,14.0207,14.0207,34300.0
2005-06-21 15:20:00,34.31,34.34,34.31,34.32,33400.0,14.0207,14.033,14.0207,14.0248,33400.0
2005-06-21 15:30:00,34.33,34.36,34.29,34.36,60200.0,14.0289,14.0412,14.0125,14.0412,60200.0
2005-06-21 15:40:00,34.36,34.37,34.32,34.34,54300.0,14.0412,14.0452,14.0248,14.033,54300.0
2005-06-21 15:50:00,34.32,34.36,34.26,34.29,70300.0,14.0248,14.0412,14.0003,14.0125,70300.0
2005-06-22 09:30:00,34.4,34.49,34.32,34.33,116400.0,14.0575,14.0943,14.0248,14.0289,116400.0
2005-06-22 09:40:00,34.33,34.46,34.32,34.34,53600.0,14.0289,14.082,14.0248,14.033,53600.0
2005-06-22 09:50:00,34.34,34.36,34.3,34.33,28300.0,14.033,14.0412,14.0166,14.0289,28300.0
2005-06-22 10:00:00,34.33,34.39,34.32,34.38,35100.0,14.0289,14.0534,14.0248,14.0493,35100.0
2005-06-22 10:10:00,34.39,34.4,34.33,34.36,29400.0,14.0534,14.0575,14.0289,14.0412,29400.0
2005-06-22 10:20:00,34.36,34.4,34.32,34.35,25800.0,14.0412,14.0575,14.0248,14.0371,25800.0
2005-06-22 10:30:00,34.34,34.43,34.33,34.41,69000.0,14.033,14.0698,14.0289,14.0616,69000.0
2005-06-22 10:40:00,34.42,34.45,34.39,34.43,37100.0,14.0657,14.0779,14.0534,14.0698,37100.0
2005-06-22 10:50:00,34.41,34.42,34.34,34.39,33700.0,14.0616,14.0657,14.033,14.0534,33700.0
2005-06-22 11:00:00,34.39,34.42,34.35,34.37,30400.0,14.0534,14.0657,14.0371,14.0452,30400.0
2005-06-22 11:10:00,34.37,34.37,34.33,34.34,27800.0,14.0452,14.0452,14.0289,14.033,27800.0
2005-06-22 11:20:00,34.34,34.44,34.34,34.4,38700.0,14.033,14.0738,14.033,14.0575,38700.0
2005-06-22 11:30:00,34.41,34.46,34.34,34.44,39600.0,14.0616,14.082,14.033,14.0738,39600.0
2005-06-22 11:40:00,34.43,34.47,34.43,34.46,18300.0,14.0698,14.0861,14.0698,14.082,18300.0
2005-06-22 11:50:00,34.46,34.48,34.43,34.43,19700.0,14.082,14.0902,14.0698,14.0698,19700.0
2005-06-22 12:00:00,34.45,34.45,34.42,34.43,15700.0,14.0779,14.0779,14.0657,14.0698,15700.0
2005-06-22 12:10:00,34.42,34.49,34.42,34.47,25500.0,14.0657,14.0943,14.0657,14.0861,25500.0
2005-06-22 12:20:00,34.46,34.5,34.46,34.49,30100.0,14.082,14.0984,14.082,14.0943,30100.0
2005-06-22 12:30:00,34.49,34.5,34.48,34.49,16800.0,14.0943,14.0984,14.0902,14.0943,16800.0
2005-06-22 12:40:00,34.49,34.5,34.48,34.5,28600.0,14.0943,14.0984,14.0902,14.0984,28600.0
2005-06-22 12:50:00,34.5,34.54,34.49,34.54,51300.0,14.0984,14.1147,14.0943,14.1147,51300.0
2005-06-22 13:00:00,34.54,34.58,34.53,34.57,26200.0,14.1147,14.1311,14.1106,14.127,26200.0
2005-06-22 13:10:00,34.58,34.58,34.54,34.55,34400.0,14.1311,14.1311,14.1147,14.1188,34400.0
2005-06-22 13:20:00,34.54,34.55,34.51,34.52,10200.0,14.1147,14.1188,14.1024,14.1065,10200.0
2005-06-22 13:30:00,34.53,34.59,34.53,34.58,36100.0,14.1106,14.1351,14.1106,14.1311,36100.0
2005-06-22 13:40:00,34.57,34.59,34.55,34.58,14400.0,14.127,14.1351,14.1188,14.1311,14400.0
2005-06-22 13:50:00,34.57,34.59,34.57,34.59,35600.0,14.127,14.1351,14.127,14.1351,35600.0
2005-06-22 14:00:00,34.59,34.59,34.53,34.54,47700.0,14.1351,14.1351,14.1106,14.1147,47700.0
2005-06-22 14:10:00,34.54,34.59,34.53,34.54,67700.0,14.1147,14.1351,14.1106,14.1147,67700.0
2005-06-22 14:20:00,34.53,34.62,34.52,34.62,75200.0,14.1106,14.1474,14.1065,14.1474,75200.0
2005-06-22 14:30:00,34.62,34.62,34.56,34.6,54800.0,14.1474,14.1474,14.1229,14.1392,54800.0
2005-06-22 14:40:00,34.6,34.61,34.57,34.59,71600.0,14.1392,14.1433,14.127,14.1351,71600.0
2005-06-22 14:50:00,34.58,34.62,34.55,34.62,32400.0,14.1311,14.1474,14.1188,14.1474,32400.0
2005-06-22 15:00:00,34.62,34.65,34.57,34.6,63400.0,14.1474,14.1597,14.127,14.1392,63400.0
2005-06-22 15:10:00,34.61,34.64,34.6,34.63,35500.0,14.1433,14.1556,14.1392,14.1515,35500.0
2005-06-22 15:20:00,34.63,34.65,34.62,34.63,45700.0,14.1515,14.1597,14.1474,14.1515,45700.0
2005-06-22 15:30:00,34.63,34.63,34.58,34.59,75100.0,14.1515,14.1515,14.1311,14.1351,75100.0
2005-06-22 15:40:00,34.58,34.59,34.53,34.56,59600.0,14.1311,14.1351,14.1106,14.1229,59600.0
2005-06-22 15:50:00,34.56,34.61,34.51,34.6,104400.0,14.1229,14.1433,14.1024,14.1392,104400.0
2005-06-23 09:30:00,34.43,34.58,34.43,34.58,88300.0,14.0698,14.1311,14.0698,14.1311,88300.0
2005-06-23 09:40:00,34.58,34.6,34.49,34.51,35300.0,14.1311,14.1392,14.0943,14.1024,35300.0
2005-06-23 09:50:00,34.52,34.57,34.52,34.55,24500.0,14.1065,14.127,14.1065,14.1188,24500.0
2005-06-23 10:00:00,34.56,34.59,34.49,34.57,26000.0,14.1229,14.1351,14.0943,14.127,26000.0
2005-06-23 10:10:00,34.57,34.57,34.45,34.5,23700.0,14.127,14.127,14.0779,14.0984,23700.0
2005-06-23 10:20:00,34.5,34.56,34.49,34.54,27700.0,14.0984,14.1229,14.0943,14.1147,27700.0
2005-06-23 10:30:00,34.51,34.54,34.46,34.5,22200.0,14.1024,14.1147,14.082,14.0984,22200.0
2005-06-23 10:40:00,34.51,34.52,34.45,34.45,23900.0,14.1024,14.1065,14.0779,14.0779,23900.0
2005-06-23 10:50:00,34.45,34.54,34.44,34.53,36500.0,14.0779,14.1147,14.0738,14.1106,36500.0
2005-06-23 11:00:00,34.52,34.56,34.49,34.54,20600.0,14.1065,14.1229,14.0943,14.1147,20600.0
2005-06-23 11:10:00,34.56,34.56,34.48,34.5,36100.0,14.1229,14.1229,14.0902,14.0984,36100.0
2005-06-23 11:20:00,34.5,34.53,34.49,34.5,31600.0,14.0984,14.1106,14.0943,14.0984,31600.0
2005-06-23 11:30:00,34.51,34.54,34.45,34.51,40000.0,14.1024,14.1147,14.0779,14.1024,40000.0
2005-06-23 11:40:00,34.5,34.53,34.48,34.51,35400.0,14.0984,14.1106,14.0902,14.1024,35400.0
2005-06-23 11:50:00,34.51,34.53,34.49,34.51,28200.0,14.1024,14.1106,14.0943,14.1024,28200.0
2005-06-23 12:00:00,34.52,34.53,34.47,34.5,64000.0,14.1065,14.1106,14.0861,14.0984,64000.0
2005-06-23 12:10:00,34.5,34.59,34.5,34.59,20500.0,14.0984,14.1351,14.0984,14.1351,20500.0
2005-06-23 12:20:00,34.6,34.62,34.59,34.62,24200.0,14.1392,14.1474,14.1351,14.1474,24200.0
2005-06-23 12:30:00,34.61,34.69,34.61,34.67,46200.0,14.1433,14.176,14.1433,14.1678,46200.0
2005-06-23 12:40:00,34.67,34.7,34.66,34.68,40900.0,14.1678,14.1801,14.1637,14.1719,40900.0
2005-06-23 12:50:00,34.68,34.7,34.61,34.61,49300.0,14.1719,14.1801,14.1433,14.1433,49300.0
2005-06-23 13:00:00,34.62,34.67,34.6,34.61,32600.0,14.1474,14.1678,14.1392,14.1433,32600.0
2005-06-23 13:10:00,34.6,34.64,34.58,34.6,24900.0,14.1392,14.1556,14.1311,14.1392,24900.0
2005-06-23 13:20:00,34.6,34.62,34.58,34.59,45700.0,14.1392,14.1474,14.1311,14.1351,45700.0
2005-06-23 13:30:00,34.58,34.61,34.46,34.47,58200.0,14.1311,14.1433,14.082,14.0861,58200.0
2005-06-23 13:40:00,34.47,34.53,34.41,34.41,48800.0,14.0861,14.1106,14.0616,14.0616,48800.0
2005-06-23 13:50:00,34.43,34.45,34.36,34.43,44200.0,14.0698,14.0779,14.0412,14.0698,44200.0
2005-06-23 14:00:00,34.44,34.47,34.42,34.45,24100.0,14.0738,14.0861,14.0657,14.0779,24100.0
2005-06-23 14:10:00,34.47,34.52,34.44,34.52,35500.0,14.0861,14.1065,14.0738,14.1065,35500.0
2005-06-23 14:20:00,34.51,34.52,34.44,34.45,27300.0,14.1024,14.1065,14.0738,14.0779,27300.0
2005-06-23 14:30:00,34.45,34.47,34.42,34.47,29100.0,14.0779,14.0861,14.0657,14.0861,29100.0
2005-06-23 14:40:00,34.47,34.48,34.43,34.46,19900.0,14.0861,14.0902,14.0698,14.082,19900.0
2005-06-23 14:50:00,34.45,34.47,34.42,34.46,61900.0,14.0779,14.0861,14.0657,14.082,61900.0
2005-06-23 15:00:00,34.46,34.46,34.37,34.38,66500.0,14.082,14.082,14.0452,14.0493,66500.0
2005-06-23 15:10:00,34.38,34.43,34.38,34.42,39900.0,14.0493,14.0698,14.0493,14.0657,39900.0
2005-06-23 15:20:00,34.42,34.44,34.39,34.4,67700.0,14.0657,14.0738,14.0534,14.0575,67700.0
2005-06-23 15:30:00,34.39,34.45,34.39,34.44,60700.0,14.0534,14.0779,14.0534,14.0738,60700.0
2005-06-23 15:40:00,34.43,34.48,34.39,34.48,85000.0,14.0698,14.0902,14.0534,14.0902,85000.0
2005-06-23 15:50:00,34.47,34.52,34.45,34.5,137000.0,14.0861,14.1065,14.0779,14.0984,137000.0
2005-06-24 09:30:00,34.58,34.58,34.4,34.57,94700.0,14.1311,14.1311,14.0575,14.127,94700.0
2005-06-24 09:40:00,34.56,34.58,34.51,34.58,32500.0,14.1229,14.1311,14.1024,14.1311,32500.0
2005-06-24 09:50:00,34.59,34.65,34.59,34.6,32300.0,14.1351,14.1597,14.1351,14.1392,32300.0
2005-06-24 10:00:00,34.6,34.65,34.58,34.62,37800.0,14.1392,14.1597,14.1311,14.1474,37800.0
2005-06-24 10:10:00,34.62,34.65,34.56,34.56,27600.0,14.1474,14.1597,14.1229,14.1229,27600.0
2005-06-24 10:20:00,34.56,34.6,34.53,34.53,33500.0,14.1229,14.1392,14.1106,14.1106,33500.0
2005-06-24 10:30:00,34.53,34.6,34.52,34.58,31000.0,14.1106,14.1392,14.1065,14.1311,31000.0
2005-06-24 10:40:00,34.58,34.75,34.57,34.74,55400.0,14.1311,14.2005,14.127,14.1964,55400.0
2005-06-24 10:50:00,34.75,34.78,34.7,34.78,46000.0,14.2005,14.2128,14.1801,14.2128,46000.0
2005-06-24 11:00:00,34.79,34.82,34.74,34.74,137100.0,14.2169,14.2291,14.1964,14.1964,137100.0
2005-06-24 11:10:00,34.75,34.78,34.7,34.7,16500.0,14.2005,14.2128,14.1801,14.1801,16500.0
2005-06-24 11:20:00,34.7,34.7,34.64,34.65,24300.0,14.1801,14.1801,14.1556,14.1597,24300.0
2005-06-24 11:30:00,34.64,34.65,34.59,34.6,34000.0,14.1556,14.1597,14.1351,14.1392,34000.0
2005-06-24 11:40:00,34.6,34.69,34.6,34.69,35500.0,14.1392,14.176,14.1392,14.176,35500.0
2005-06-24 11:50:00,34.69,34.7,34.64,34.69,17400.0,14.176,14.1801,14.1556,14.176,17400.0
2005-06-24 12:00:00,34.7,34.74,34.68,34.68,30800.0,14.1801,14.1964,14.1719,14.1719,30800.0
2005-06-24 12:10:00,34.69,34.75,34.69,34.74,14800.0,14.176,14.2005,14.176,14.1964,14800.0
2005-06-24 12:20:00,34.74,34.77,34.7,34.7,26900.0,14.1964,14.2087,14.1801,14.1801,26900.0
2005-06-24 12:30:00,34.69,34.73,34.65,34.67,25900.0,14.176,14.1924,14.1597,14.1678,25900.0
2005-06-24 12:40:00,34.67,34.69,34.62,34.63,29400.0,14.1678,14.176,14.1474,14.1515,29400.0
2005-06-24 12:50:00,34.64,34.65,34.62,34.62,15500.0,14.1556,14.1597,14.1474,14.1474,15500.0
2005-06-24 13:00:00,34.62,34.62,34.6,34.61,16600.0,14.1474,14.1474,14.1392,14.1433,16600.0
2005-06-24 13:10:00,34.61,34.63,34.57,34.61,26500.0,14.1433,14.1515,14.127,14.1433,26500.0
2005-06-24 13:20:00,34.62,34.62,34.59,34.59,16300.0,14.1474,14.1474,14.1351,14.1351,16300.0
2005-06-24 13:30:00,34.6,34.6,34.53,34.57,16400.0,14.1392,14.1392,14.1106,14.127,16400.0
2005-06-24 13:40:00,34.56,34.56,34.48,34.49,30000.0,14.1229,14.1229,14.0902,14.0943,30000.0
2005-06-24 13:50:00,34.48,34.49,34.37,34.37,44200.0,14.0902,14.0943,14.0452,14.0452,44200.0
2005-06-24 14:00:00,34.38,34.38,34.33,34.38,71200.0,14.0493,14.0493,14.0289,14.0493,71200.0
2005-06-24 14:10:00,34.37,34.42,34.36,34.4,22000.0,14.0452,14.0657,14.0412,14.0575,22000.0
2005-06-24 14:20:00,34.4,34.42,34.38,34.4,15200.0,14.0575,14.0657,14.0493,14.0575,15200.0
2005-06-24 14:30:00,34.41,34.44,34.41,34.41,14400.0,14.0616,14.0738,14.0616,14.0616,14400.0
2005-06-24 14:40:00,34.41,34.41,34.39,34.41,19600.0,14.0616,14.0616,14.0534,14.0616,19600.0
2005-06-24 14:50:00,34.42,34.42,34.35,34.36,40500.0,14.0657,14.0657,14.0371,14.0412,40500.0
2005-06-24 15:00:00,34.37,34.38,34.31,34.31,56100.0,14.0452,14.0493,14.0207,14.0207,56100.0
2005-06-24 15:10:00,34.31,34.35,34.29,34.33,45800.0,14.0207,14.0371,14.0125,14.0289,45800.0
2005-06-24 15:20:00,34.32,34.39,34.32,34.37,49000.0,14.0248,14.0534,14.0248,14.0452,49000.0
2005-06-24 15:30:00,34.37,34.39,34.32,34.35,60500.0,14.0452,14.0534,14.0248,14.0371,60500.0
2005-06-24 15:40:00,34.35,34.36,34.29,34.3,56000.0,14.0371,14.0412,14.0125,14.0166,56000.0
2005-06-24 15:50:00,34.3,34.3,34.18,34.22,130300.0,14.0166,14.0166,13.9676,13.9839,130300.0
2005-06-27 09:30:00,34.32,34.34,34.13,34.17,64300.0,14.0248,14.033,13.9472,13.9635,64300.0
2005-06-27 09:40:00,34.18,34.24,34.13,34.2,61300.0,13.9676,13.9921,13.9472,13.9758,61300.0
2005-06-27 09:50:00,34.2,34.25,34.19,34.22,39400.0,13.9758,13.9962,13.9717,13.9839,39400.0
2005-06-27 10:00:00,34.21,34.26,34.19,34.21,23500.0,13.9799,14.0003,13.9717,13.9799,23500.0
2005-06-27 10:10:00,34.21,34.29,34.13,34.29,45200.0,13.9799,14.0125,13.9472,14.0125,45200.0
2005-06-27 10:20:00,34.3,34.33,34.25,34.31,67000.0,14.0166,14.0289,13.9962,14.0207,67000.0
2005-06-27 10:30:00,34.29,34.44,34.29,34.42,29600.0,14.0125,14.0738,14.0125,14.0657,29600.0
2005-06-27 10:40:00,34.43,34.51,34.43,34.51,52700.0,14.0698,14.1024,14.0698,14.1024,52700.0
2005-06-27 10:50:00,34.5,34.5,34.43,34.44,23000.0,14.0984,14.0984,14.0698,14.0738,23000.0
2005-06-27 11:00:00,34.44,34.44,34.4,34.43,30600.0,14.0738,14.0738,14.0575,14.0698,30600.0
2005-06-27 11:10:00,34.43,34.44,34.39,34.43,19000.0,14.0698,14.0738,14.0534,14.0698,19000.0
2005-06-27 11:20:00,34.43,34.51,34.42,34.51,44000.0,14.0698,14.1024,14.0657,14.1024,44000.0
2005-06-27 11:30:00,34.5,34.51,34.48,34.5,32600.0,14.0984,14.1024,14.0902,14.0984,32600.0
2005-06-27 11:40:00,34.49,34.6,34.48,34.6,24400.0,14.0943,14.1392,14.0902,14.1392,24400.0
2005-06-27 11:50:00,34.59,34.63,34.56,34.62,34600.0,14.1351,14.1515,14.1229,14.1474,34600.0
2005-06-27 12:00:00,34.62,34.68,34.62,34.68,34700.0,14.1474,14.1719,14.1474,14.1719,34700.0
2005-06-27 12:10:00,34.68,34.73,34.66,34.71,50600.0,14.1719,14.1924,14.1637,14.1842,50600.0
2005-06-27 12:20:00,34.71,34.74,34.7,34.73,40600.0,14.1842,14.1964,14.1801,14.1924,40600.0
2005-06-27 12:30:00,34.72,34.73,34.65,34.7,54800.0,14.1883,14.1924,14.1597,14.1801,54800.0
2005-06-27 12:40:00,34.7,34.72,34.67,34.68,48700.0,14.1801,14.1883,14.1678,14.1719,48700.0
2005-06-27 12:50:00,34.69,34.71,34.67,34.71,46000.0,14.176,14.1842,14.1678,14.1842,46000.0
2005-06-27 13:00:00,34.7,34.7,34.67,34.67,27100.0,14.1801,14.1801,14.1678,14.1678,27100.0
2005-06-27 13:10:00,34.67,34.68,34.63,34.64,26800.0,14.1678,14.1719,14.1515,14.1556,26800.0
2005-06-27 13:20:00,34.64,34.67,34.64,34.66,31100.0,14.1556,14.1678,14.1556,14.1637,31100.0
2005-06-27 13:30:00,34.67,34.7,34.65,34.67,28600.0,14.1678,14.1801,14.1597,14.1678,28600.0
2005-06-27 13:40:00,34.66,34.67,34.58,34.61,36000.0,14.1637,14.1678,14.1311,14.1433,36000.0
2005-06-27 13:50:00,34.61,34.65,34.61,34.62,33100.0,14.1433,14.1597,14.1433,14.1474,33100.0
2005-06-27 14:00:00,34.62,34.69,34.6,34.67,43000.0,14.1474,14.176,14.1392,14.1678,43000.0
2005-06-27 14:10:00,34.68,34.72,34.67,34.72,76200.0,14.1719,14.1883,14.1678,14.1883,76200.0
2005-06-27 14:20:00,34.72,34.74,34.68,34.71,104600.0,14.1883,14.1964,14.1719,14.1842,104600.0
2005-06-27 14:30:00,34.71,34.76,34.71,34.73,57800.0,14.1842,14.2046,14.1842,14.1924,57800.0
2005-06-27 14:40:00,34.73,34.73,34.66,34.68,80900.0,14.1924,14.1924,14.1637,14.1719,80900.0
2005-06-27 14:50:00,34.7,34.71,34.66,34.68,134500.0,14.1801,14.1842,14.1637,14.1719,134500.0
2005-06-27 15:00:00,34.68,34.68,34.66,34.67,100700.0,14.1719,14.1719,14.1637,14.1678,100700.0
2005-06-27 15:10:00,34.67,34.7,34.67,34.69,81800.0,14.1678,14.1801,14.1678,14.176,81800.0
2005-06-27 15:20:00,34.69,34.71,34.67,34.71,68200.0,14.176,14.1842,14.1678,14.1842,68200.0
2005-06-27 15:30:00,34.71,34.71,34.66,34.68,64000.0,14.1842,14.1842,14.1637,14.1719,64000.0
2005-06-27 15:40:00,34.67,34.67,34.63,34.66,74400.0,14.1678,14.1678,14.1515,14.1637,74400.0
2005-06-27 15:50:00,34.66,34.68,34.63,34.67,108000.0,14.1637,14.1719,14.1515,14.1678,108000.0
2005-06-28 09:30:00,34.73,34.8,34.71,34.78,76700.0,14.1924,14.221,14.1842,14.2128,76700.0
2005-06-28 09:40:00,34.78,34.83,34.75,34.83,159500.0,14.2128,14.2332,14.2005,14.2332,159500.0
2005-06-28 09:50:00,34.82,34.83,34.71,34.8,111200.0,14.2291,14.2332,14.1842,14.221,111200.0
2005-06-28 10:00:00,34.78,34.81,34.73,34.8,33800.0,14.2128,14.225,14.1924,14.221,33800.0
2005-06-28 10:10:00,34.81,34.82,34.75,34.77,35800.0,14.225,14.2291,14.2005,14.2087,35800.0
2005-06-28 10:20:00,34.77,34.78,34.73,34.76,43400.0,14.2087,14.2128,14.1924,14.2046,43400.0
2005-06-28 10:30:00,34.77,34.78,34.74,34.74,43800.0,14.2087,14.2128,14.1964,14.1964,43800.0
2005-06-28 10:40:00,34.74,34.78,34.73,34.77,19500.0,14.1964,14.2128,14.1924,14.2087,19500.0
2005-06-28 10:50:00,34.77,34.79,34.75,34.77,45300.0,14.2087,14.2169,14.2005,14.2087,45300.0
2005-06-28 11:00:00,34.78,34.78,34.72,34.75,29500.0,14.2128,14.2128,14.1883,14.2005,29500.0
2005-06-28 11:10:00,34.74,34.77,34.74,34.76,57000.0,14.1964,14.2087,14.1964,14.2046,57000.0
2005-06-28 11:20:00,34.76,34.8,34.76,34.8,19100.0,14.2046,14.221,14.2046,14.221,19100.0
2005-06-28 11:30:00,34.79,34.83,34.79,34.8,28200.0,14.2169,14.2332,14.2169,14.221,28200.0
2005-06-28 11:40:00,34.8,34.82,34.77,34.78,17300.0,14.221,14.2291,14.2087,14.2128,17300.0
2005-06-28 11:50:00,34.79,34.83,34.77,34.81,23100.0,14.2169,14.2332,14.2087,14.225,23100.0
2005-06-28 12:00:00,34.81,34.83,34.79,34.82,30800.0,14.225,14.2332,14.2169,14.2291,30800.0
2005-06-28 12:10:00,34.83,34.83,34.79,34.79,34400.0,14.2332,14.2332,14.2169,14.2169,34400.0
2005-06-28 12:20:00,34.8,34.83,34.8,34.81,19500.0,14.221,14.2332,14.221,14.225,19500.0
2005-06-28 12:30:00,34.8,34.81,34.76,34.76,40500.0,14.221,14.225,14.2046,14.2046,40500.0
2005-06-28 12:40:00,34.76,34.78,34.76,34.77,27000.0,14.2046,14.2128,14.2046,14.2087,27000.0
2005-06-28 12:50:00,34.77,34.82,34.77,34.81,11600.0,14.2087,14.2291,14.2087,14.225,11600.0
2005-06-28 13:00:00,34.81,34.83,34.81,34.82,31000.0,14.225,14.2332,14.225,14.2291,31000.0
2005-06-28 13:10:00,34.82,34.84,34.8,34.81,46800.0,14.2291,14.2373,14.221,14.225,46800.0
2005-06-28 13:20:00,34.81,34.85,34.81,34.83,32500.0,14.225,14.2414,14.225,14.2332,32500.0
2005-06-28 13:30:00,34.84,34.85,34.83,34.84,28000.0,14.2373,14.2414,14.2332,14.2373,28000.0
2005-06-28 13:40:00,34.85,34.85,34.82,34.85,18400.0,14.2414,14.2414,14.2291,14.2414,18400.0
2005-06-28 13:50:00,34.85,34.85,34.83,34.84,37700.0,14.2414,14.2414,14.2332,14.2373,37700.0
2005-06-28 14:00:00,34.84,34.85,34.82,34.83,35500.0,14.2373,14.2414,14.2291,14.2332,35500.0
2005-06-28 14:10:00,34.83,34.83,34.79,34.81,22500.0,14.2332,14.2332,14.2169,14.225,22500.0
2005-06-28 14:20:00,34.81,34.83,34.79,34.81,36100.0,14.225,14.2332,14.2169,14.225,36100.0
2005-06-28 14:30:00,34.82,34.85,34.78,34.81,33300.0,14.2291,14.2414,14.2128,14.225,33300.0
2005-06-28 14:40:00,34.81,34.85,34.8,34.84,52700.0,14.225,14.2414,14.221,14.2373,52700.0
2005-06-28 14:50:00,34.83,34.83,34.79,34.83,32500.0,14.2332,14.2332,14.2169,14.2332,32500.0
2005-06-28 15:00:00,34.83,34.85,34.8,34.84,37900.0,14.2332,14.2414,14.221,14.2373,37900.0
2005-06-28 15:10:00,34.84,34.85,34.82,34.84,27700.0,14.2373,14.2414,14.2291,14.2373,27700.0
2005-06-28 15:20:00,34.84,34.84,34.77,34.83,51600.0,14.2373,14.2373,14.2087,14.2332,51600.0
2005-06-28 15:30:00,34.83,34.86,34.81,34.85,81300.0,14.2332,14.2455,14.225,14.2414,81300.0
2005-06-28 15:40:00,34.85,34.88,34.83,34.88,90900.0,14.2414,14.2536,14.2332,14.2536,90900.0
2005-06-28 15:50:00,34.88,34.99,34.88,34.9,170400.0,14.2536,14.2986,14.2536,14.2618,170400.0
2005-06-29 09:30:00,34.87,34.9,34.75,34.8,74300.0,14.2496,14.2618,14.2005,14.221,74300.0
2005-06-29 09:40:00,34.8,34.9,34.75,34.84,55800.0,14.221,14.2618,14.2005,14.2373,55800.0
2005-06-29 09:50:00,34.85,34.98,34.85,34.95,51900.0,14.2414,14.2945,14.2414,14.2823,51900.0
2005-06-29 10:00:00,34.95,34.95,34.88,34.91,30300.0,14.2823,14.2823,14.2536,14.2659,30300.0
2005-06-29 10:10:00,34.91,34.96,34.89,34.94,41600.0,14.2659,14.2863,14.2577,14.2782,41600.0
2005-06-29 10:20:00,34.94,34.97,34.92,34.95,22900.0,14.2782,14.2904,14.27,14.2823,22900.0
2005-06-29 10:30:00,34.96,35.0,34.9,34.94,40400.0,14.2863,14.3027,14.2618,14.2782,40400.0
2005-06-29 10:40:00,34.94,35.0,34.93,34.99,33500.0,14.2782,14.3027,14.2741,14.2986,33500.0
2005-06-29 10:50:00,34.99,34.99,34.95,34.96,16300.0,14.2986,14.2986,14.2823,14.2863,16300.0
2005-06-29 11:00:00,34.96,34.99,34.95,34.97,18000.0,14.2863,14.2986,14.2823,14.2904,18000.0
2005-06-29 11:10:00,34.97,34.99,34.94,34.96,25000.0,14.2904,14.2986,14.2782,14.2863,25000.0
2005-06-29 11:20:00,34.96,34.96,34.9,34.94,22200.0,14.2863,14.2863,14.2618,14.2782,22200.0
2005-06-29 11:30:00,34.95,34.95,34.89,34.91,33900.0,14.2823,14.2823,14.2577,14.2659,33900.0
2005-06-29 11:40:00,34.91,34.94,34.9,34.93,25500.0,14.2659,14.2782,14.2618,14.2741,25500.0
2005-06-29 11:50:00,34.94,34.94,34.81,34.82,62800.0,14.2782,14.2782,14.225,14.2291,62800.0
2005-06-29 12:00:00,34.81,34.83,34.8,34.82,36600.0,14.225,14.2332,14.221,14.2291,36600.0
2005-06-29 12:10:00,34.81,34.84,34.79,34.83,20300.0,14.225,14.2373,14.2169,14.2332,20300.0
2005-06-29 12:20:00,34.84,34.85,34.82,34.84,15300.0,14.2373,14.2414,14.2291,14.2373,15300.0
2005-06-29 12:30:00,34.83,34.84,34.82,34.83,30600.0,14.2332,14.2373,14.2291,14.2332,30600.0
2005-06-29 12:40:00,34.83,34.83,34.8,34.82,12800.0,14.2332,14.2332,14.221,14.2291,12800.0
2005-06-29 12:50:00,34.82,34.83,34.79,34.8,18800.0,14.2291,14.2332,14.2169,14.221,18800.0
2005-06-29 13:00:00,34.81,34.83,34.79,34.82,14300.0,14.225,14.2332,14.2169,14.2291,14300.0
2005-06-29 13:10:00,34.82,34.84,34.81,34.83,27700.0,14.2291,14.2373,14.225,14.2332,27700.0
2005-06-29 13:20:00,34.84,34.86,34.84,34.84,10900.0,14.2373,14.2455,14.2373,14.2373,10900.0
2005-06-29 13:30:00,34.84,34.85,34.81,34.82,14400.0,14.2373,14.2414,14.225,14.2291,14400.0
2005-06-29 13:40:00,34.82,34.83,34.76,34.77,17400.0,14.2291,14.2332,14.2046,14.2087,17400.0
2005-06-29 13:50:00,34.77,34.77,34.67,34.67,27600.0,14.2087,14.2087,14.1678,14.1678,27600.0
2005-06-29 14:00:00,34.67,34.69,34.63,34.63,79300.0,14.1678,14.176,14.1515,14.1515,79300.0
2005-06-29 14:10:00,34.64,34.67,34.63,34.66,58400.0,14.1556,14.1678,14.1515,14.1637,58400.0
2005-06-29 14:20:00,34.65,34.65,34.52,34.53,47000.0,14.1597,14.1597,14.1065,14.1106,47000.0
2005-06-29 14:30:00,34.53,34.59,34.52,34.59,53400.0,14.1106,14.1351,14.1065,14.1351,53400.0
2005-06-29 14:40:00,34.59,34.62,34.57,34.59,34700.0,14.1351,14.1474,14.127,14.1351,34700.0
2005-06-29 14:50:00,34.6,34.62,34.56,34.61,29600.0,14.1392,14.1474,14.1229,14.1433,29600.0
2005-06-29 15:00:00,34.6,34.65,34.6,34.65,28500.0,14.1392,14.1597,14.1392,14.1597,28500.0
2005-06-29 15:10:00,34.65,34.7,34.63,34.68,46900.0,14.1597,14.1801,14.1515,14.1719,46900.0
2005-06-29 15:20:00,34.69,34.74,34.67,34.74,70700.0,14.176,14.1964,14.1678,14.1964,70700.0
2005-06-29 15:30:00,34.73,34.79,34.73,34.76,54800.0,14.1924,14.2169,14.1924,14.2046,54800.0
2005-06-29 15:40:00,34.76,34.84,34.76,34.83,68300.0,14.2046,14.2373,14.2046,14.2332,68300.0
2005-06-29 15:50:00,34.83,34.84,34.76,34.76,94200.0,14.2332,14.2373,14.2046,14.2046,94200.0
2005-06-30 09:30:00,34.75,34.77,34.73,34.76,88700.0,14.2005,14.2087,14.1924,14.2046,88700.0
2005-06-30 09:40:00,34.76,34.77,34.67,34.75,49300.0,14.2046,14.2087,14.1678,14.2005,49300.0
2005-06-30 09:50:00,34.74,34.78,34.68,34.73,39000.0,14.1964,14.2128,14.1719,14.1924,39000.0
2005-06-30 10:00:00,34.73,34.76,34.69,34.69,33800.0,14.1924,14.2046,14.176,14.176,33800.0
2005-06-30 10:10:00,34.68,34.78,34.65,34.76,30400.0,14.1719,14.2128,14.1597,14.2046,30400.0
2005-06-30 10:20:00,34.75,34.85,34.74,34.83,28700.0,14.2005,14.2414,14.1964,14.2332,28700.0
2005-06-30 10:30:00,34.83,34.92,34.82,34.9,29600.0,14.2332,14.27,14.2291,14.2618,29600.0
2005-06-30 10:40:00,34.9,34.93,34.89,34.9,19700.0,14.2618,14.2741,14.2577,14.2618,19700.0
2005-06-30 10:50:00,34.9,34.92,34.9,34.9,32700.0,14.2618,14.27,14.2618,14.2618,32700.0
2005-06-30 11:00:00,34.9,34.91,34.85,34.9,43400.0,14.2618,14.2659,14.2414,14.2618,43400.0
2005-06-30 11:10:00,34.89,34.89,34.82,34.84,15600.0,14.2577,14.2577,14.2291,14.2373,15600.0
2005-06-30 11:20:00,34.83,34.88,34.83,34.87,11400.0,14.2332,14.2536,14.2332,14.2496,11400.0
2005-06-30 11:30:00,34.87,34.88,34.85,34.85,11800.0,14.2496,14.2536,14.2414,14.2414,11800.0
2005-06-30 11:40:00,34.85,34.87,34.84,34.84,11500.0,14.2414,14.2496,14.2373,14.2373,11500.0
2005-06-30 11:50:00,34.85,34.87,34.84,34.86,15100.0,14.2414,14.2496,14.2373,14.2455,15100.0
2005-06-30 12:00:00,34.87,34.89,34.85,34.87,15300.0,14.2496,14.2577,14.2414,14.2496,15300.0
2005-06-30 12:10:00,34.86,34.9,34.84,34.9,20600.0,14.2455,14.2618,14.2373,14.2618,20600.0
2005-06-30 12:20:00,34.9,34.91,34.89,34.91,7600.0,14.2618,14.2659,14.2577,14.2659,7600.0
2005-06-30 12:30:00,34.91,34.95,34.89,34.95,18400.0,14.2659,14.2823,14.2577,14.2823,18400.0
2005-06-30 12:40:00,34.95,34.95,34.91,34.93,9800.0,14.2823,14.2823,14.2659,14.2741,9800.0
2005-06-30 12:50:00,34.93,34.93,34.89,34.91,26200.0,14.2741,14.2741,14.2577,14.2659,26200.0
2005-06-30 13:00:00,34.92,34.94,34.9,34.91,19100.0,14.27,14.2782,14.2618,14.2659,19100.0
2005-06-30 13:10:00,34.92,34.95,34.92,34.94,37200.0,14.27,14.2823,14.27,14.2782,37200.0
2005-06-30 13:20:00,34.94,34.97,34.92,34.97,37700.0,14.2782,14.2904,14.27,14.2904,37700.0
2005-06-30 13:30:00,34.97,34.97,34.88,34.93,32600.0,14.2904,14.2904,14.2536,14.2741,32600.0
2005-06-30 13:40:00,34.92,34.92,34.88,34.91,15000.0,14.27,14.27,14.2536,14.2659,15000.0
2005-06-30 13:50:00,34.92,34.95,34.91,34.92,41800.0,14.27,14.2823,14.2659,14.27,41800.0
2005-06-30 14:00:00,34.91,34.93,34.89,34.93,20600.0,14.2659,14.2741,14.2577,14.2741,20600.0
2005-06-30 14:10:00,34.91,34.97,34.85,34.94,39500.0,14.2659,14.2904,14.2414,14.2782,39500.0
2005-06-30 14:20:00,34.95,34.95,34.79,34.87,42800.0,14.2823,14.2823,14.2169,14.2496,42800.0
2005-06-30 14:30:00,34.87,34.88,34.72,34.72,66500.0,14.2496,14.2536,14.1883,14.1883,66500.0
2005-06-30 14:40:00,34.71,34.76,34.65,34.73,46300.0,14.1842,14.2046,14.1597,14.1924,46300.0
2005-06-30 14:50:00,34.74,34.84,34.71,34.81,43300.0,14.1964,14.2373,14.1842,14.225,43300.0
2005-06-30 15:00:00,34.81,34.83,34.77,34.81,47600.0,14.225,14.2332,14.2087,14.225,47600.0
2005-06-30 15:10:00,34.8,34.86,34.78,34.85,43100.0,14.221,14.2455,14.2128,14.2414,43100.0
2005-06-30 15:20:00,34.85,34.86,34.75,34.75,56600.0,14.2414,14.2455,14.2005,14.2005,56600.0
2005-06-30 15:30:00,34.75,34.79,34.73,34.75,87400.0,14.2005,14.2169,14.1924,14.2005,87400.0
2005-06-30 15:40:00,34.76,34.77,34.59,34.6,157300.0,14.2046,14.2087,14.1351,14.1392,157300.0
2005-06-30 15:50:00,34.6,34.65,34.58,34.65,119500.0,14.1392,14.1597,14.1311,14.1597,119500.0
2005-07-01 09:30:00,34.9,34.94,34.75,34.9,110300.0,14.2618,14.2782,14.2005,14.2618,110300.0
2005-07-01 09:40:00,34.91,34.94,34.75,34.87,31200.0,14.2659,14.2782,14.2005,14.2496,31200.0
2005-07-01 09:50:00,34.86,34.86,34.79,34.83,80700.0,14.2455,14.2455,14.2169,14.2332,80700.0
2005-07-01 10:00:00,34.84,34.88,34.82,34.84,27200.0,14.2373,14.2536,14.2291,14.2373,27200.0
2005-07-01 10:10:00,34.84,34.88,34.79,34.79,54200.0,14.2373,14.2536,14.2169,14.2169,54200.0
2005-07-01 10:20:00,34.79,34.87,34.75,34.87,41500.0,14.2169,14.2496,14.2005,14.2496,41500.0
2005-07-01 10:30:00,34.87,34.92,34.87,34.91,17200.0,14.2496,14.27,14.2496,14.2659,17200.0
2005-07-01 10:40:00,34.92,34.92,34.86,34.87,25800.0,14.27,14.27,14.2455,14.2496,25800.0
2005-07-01 10:50:00,34.86,34.91,34.84,34.84,32300.0,14.2455,14.2659,14.2373,14.2373,32300.0
2005-07-01 11:00:00,34.83,34.9,34.8,34.81,119700.0,14.2332,14.2618,14.221,14.225,119700.0
2005-07-01 11:10:00,34.81,34.89,34.81,34.89,30500.0,14.225,14.2577,14.225,14.2577,30500.0
2005-07-01 11:20:00,34.89,34.94,34.87,34.92,16200.0,14.2577,14.2782,14.2496,14.27,16200.0
2005-07-01 11:30:00,34.92,34.95,34.87,34.94,41100.0,14.27,14.2823,14.2496,14.2782,41100.0
2005-07-01 11:40:00,34.93,34.96,34.92,34.96,45000.0,14.2741,14.2863,14.27,14.2863,45000.0
2005-07-01 11:50:00,34.96,34.97,34.92,34.95,28700.0,14.2863,14.2904,14.27,14.2823,28700.0
2005-07-01 12:00:00,34.94,34.95,34.89,34.93,33900.0,14.2782,14.2823,14.2577,14.2741,33900.0
2005-07-01 12:10:00,34.94,34.97,34.93,34.94,18300.0,14.2782,14.2904,14.2741,14.2782,18300.0
2005-07-01 12:20:00,34.95,34.96,34.92,34.94,24800.0,14.2823,14.2863,14.27,14.2782,24800.0
2005-07-01 12:30:00,34.94,34.95,34.9,34.95,26800.0,14.2782,14.2823,14.2618,14.2823,26800.0
2005-07-01 12:40:00,34.95,34.96,34.93,34.96,22100.0,14.2823,14.2863,14.2741,14.2863,22100.0
2005-07-01 12:50:00,34.96,34.98,34.96,34.96,30300.0,14.2863,14.2945,14.2863,14.2863,30300.0
2005-07-01 13:00:00,34.96,34.98,34.92,34.96,22500.0,14.2863,14.2945,14.27,14.2863,22500.0
2005-07-01 13:10:00,34.97,35.0,34.96,35.0,188100.0,14.2904,14.3027,14.2863,14.3027,188100.0
2005-07-01 13:20:00,35.0,35.04,34.99,35.02,78000.0,14.3027,14.319,14.2986,14.3109,78000.0
2005-07-01 13:30:00,35.02,35.06,35.0,35.06,60100.0,14.3109,14.3272,14.3027,14.3272,60100.0
2005-07-01 13:40:00,35.07,35.08,35.05,35.07,49400.0,14.3313,14.3354,14.3231,14.3313,49400.0
2005-07-01 13:50:00,35.07,35.11,35.05,35.07,29500.0,14.3313,14.3476,14.3231,14.3313,29500.0
2005-07-01 14:00:00,35.07,35.12,35.07,35.12,22400.0,14.3313,14.3517,14.3313,14.3517,22400.0
2005-07-01 14:10:00,35.11,35.12,35.08,35.08,51000.0,14.3476,14.3517,14.3354,14.3354,51000.0
2005-07-01 14:20:00,35.08,35.11,35.06,35.06,18900.0,14.3354,14.3476,14.3272,14.3272,18900.0
2005-07-01 14:30:00,35.05,35.08,35.05,35.08,14100.0,14.3231,14.3354,14.3231,14.3354,14100.0
2005-07-01 14:40:00,35.06,35.07,35.02,35.03,27400.0,14.3272,14.3313,14.3109,14.3149,27400.0
2005-07-01 14:50:00,35.03,35.07,35.02,35.07,15500.0,14.3149,14.3313,14.3109,14.3313,15500.0
2005-07-01 15:00:00,35.06,35.08,35.01,35.01,45000.0,14.3272,14.3354,14.3068,14.3068,45000.0
2005-07-01 15:10:00,35.02,35.04,35.0,35.0,20600.0,14.3109,14.319,14.3027,14.3027,20600.0
2005-07-01 15:20:00,35.01,35.02,34.98,35.0,29500.0,14.3068,14.3109,14.2945,14.3027,29500.0
2005-07-01 15:30:00,35.0,35.03,34.98,35.0,42100.0,14.3027,14.3149,14.2945,14.3027,42100.0
2005-07-01 15:40:00,34.99,35.08,34.97,35.08,54000.0,14.2986,14.3354,14.2904,14.3354,54000.0
2005-07-01 15:50:00,35.08,35.12,35.05,35.1,52500.0,14.3354,14.3517,14.3231,14.3436,52500.0
2005-07-05 09:30:00,35.02,35.02,34.81,34.88,113100.0,14.3109,14.3109,14.225,14.2536,113100.0
2005-07-05 09:40:00,34.87,34.91,34.72,34.76,50300.0,14.2496,14.2659,14.1883,14.2046,50300.0
2005-07-05 09:50:00,34.77,34.85,34.75,34.77,33900.0,14.2087,14.2414,14.2005,14.2087,33900.0
2005-07-05 10:00:00,34.77,34.8,34.75,34.8,34200.0,14.2087,14.221,14.2005,14.221,34200.0
2005-07-05 10:10:00,34.81,35.04,34.81,35.01,76400.0,14.225,14.319,14.225,14.3068,76400.0
2005-07-05 10:20:00,35.0,35.01,34.94,35.01,38400.0,14.3027,14.3068,14.2782,14.3068,38400.0
2005-07-05 10:30:00,35.01,35.07,34.92,34.92,48600.0,14.3068,14.3313,14.27,14.27,48600.0
2005-07-05 10:40:00,34.93,35.06,34.93,35.03,31200.0,14.2741,14.3272,14.2741,14.3149,31200.0
2005-07-05 10:50:00,35.03,35.08,34.99,35.02,24400.0,14.3149,14.3354,14.2986,14.3109,24400.0
2005-07-05 11:00:00,35.03,35.07,34.99,34.99,22900.0,14.3149,14.3313,14.2986,14.2986,22900.0
2005-07-05 11:10:00,34.99,35.05,34.98,35.03,12900.0,14.2986,14.3231,14.2945,14.3149,12900.0
2005-07-05 11:20:00,35.03,35.04,35.0,35.01,27500.0,14.3149,14.319,14.3027,14.3068,27500.0
2005-07-05 11:30:00,35.04,35.05,35.0,35.02,32900.0,14.319,14.3231,14.3027,14.3109,32900.0
2005-07-05 11:40:00,35.02,35.04,35.0,35.01,12000.0,14.3109,14.319,14.3027,14.3068,12000.0
2005-07-05 11:50:00,35.02,35.07,35.02,35.05,11900.0,14.3109,14.3313,14.3109,14.3231,11900.0
2005-07-05 12:00:00,35.07,35.07,35.03,35.05,13100.0,14.3313,14.3313,14.3149,14.3231,13100.0
2005-07-05 12:10:00,35.05,35.1,35.04,35.09,22800.0,14.3231,14.3436,14.319,14.3395,22800.0
2005-07-05 12:20:00,35.09,35.22,35.08,35.2,51100.0,14.3395,14.3926,14.3354,14.3844,51100.0
2005-07-05 12:30:00,35.2,35.25,35.2,35.25,39700.0,14.3844,14.4048,14.3844,14.4048,39700.0
2005-07-05 12:40:00,35.24,35.25,35.19,35.22,28700.0,14.4008,14.4048,14.3803,14.3926,28700.0
2005-07-05 12:50:00,35.23,35.25,35.19,35.19,16500.0,14.3967,14.4048,14.3803,14.3803,16500.0
2005-07-05 13:00:00,35.19,35.21,35.18,35.19,16800.0,14.3803,14.3885,14.3762,14.3803,16800.0
2005-07-05 13:10:00,35.2,35.22,35.17,35.18,15700.0,14.3844,14.3926,14.3722,14.3762,15700.0
2005-07-05 13:20:00,35.18,35.2,35.18,35.19,11700.0,14.3762,14.3844,14.3762,14.3803,11700.0
2005-07-05 13:30:00,35.19,35.19,35.15,35.17,24400.0,14.3803,14.3803,14.364,14.3722,24400.0
2005-07-05 13:40:00,35.16,35.24,35.16,35.24,18900.0,14.3681,14.4008,14.3681,14.4008,18900.0
2005-07-05 13:50:00,35.25,35.25,35.17,35.19,30400.0,14.4048,14.4048,14.3722,14.3803,30400.0
2005-07-05 14:00:00,35.19,35.2,35.17,35.18,24100.0,14.3803,14.3844,14.3722,14.3762,24100.0
2005-07-05 14:10:00,35.18,35.19,35.1,35.15,22900.0,14.3762,14.3803,14.3436,14.364,22900.0
2005-07-05 14:20:00,35.16,35.16,35.13,35.14,9700.0,14.3681,14.3681,14.3558,14.3599,9700.0
2005-07-05 14:30:00,35.15,35.16,35.12,35.16,21900.0,14.364,14.3681,14.3517,14.3681,21900.0
2005-07-05 14:40:00,35.16,35.21,35.15,35.19,42800.0,14.3681,14.3885,14.364,14.3803,42800.0
2005-07-05 14:50:00,35.19,35.2,35.15,35.17,31800.0,14.3803,14.3844,14.364,14.3722,31800.0
2005-07-05 15:00:00,35.19,35.22,35.17,35.18,27800.0,14.3803,14.3926,14.3722,14.3762,27800.0
2005-07-05 15:10:00,35.17,35.19,35.16,35.18,27100.0,14.3722,14.3803,14.3681,14.3762,27100.0
2005-07-05 15:20:00,35.17,35.24,35.17,35.22,42900.0,14.3722,14.4008,14.3722,14.3926,42900.0
2005-07-05 15:30:00,35.22,35.23,35.15,35.19,50500.0,14.3926,14.3967,14.364,14.3803,50500.0
2005-07-05 15:40:00,35.19,35.21,35.17,35.21,28600.0,14.3803,14.3885,14.3722,14.3885,28600.0
2005-07-05 15:50:00,35.2,35.21,35.15,35.18,62200.0,14.3844,14.3885,14.364,14.3762,62200.0
2005-07-06 09:30:00,35.03,35.19,35.03,35.13,72500.0,14.3149,14.3803,14.3149,14.3558,72500.0
2005-07-06 09:40:00,35.17,35.17,34.94,35.03,56700.0,14.3722,14.3722,14.2782,14.3149,56700.0
2005-07-06 09:50:00,35.06,35.13,35.03,35.08,33600.0,14.3272,14.3558,14.3149,14.3354,33600.0
2005-07-06 10:00:00,35.1,35.13,35.01,35.03,38300.0,14.3436,14.3558,14.3068,14.3149,38300.0
2005-07-06 10:10:00,35.03,35.14,34.94,35.1,81100.0,14.3149,14.3599,14.2782,14.3436,81100.0
2005-07-06 10:20:00,35.1,35.13,35.01,35.02,64900.0,14.3436,14.3558,14.3068,14.3109,64900.0
2005-07-06 10:30:00,35.04,35.09,35.0,35.09,79200.0,14.319,14.3395,14.3027,14.3395,79200.0
2005-07-06 10:40:00,35.08,35.1,35.02,35.05,45900.0,14.3354,14.3436,14.3109,14.3231,45900.0
2005-07-06 10:50:00,35.05,35.06,35.03,35.05,25900.0,14.3231,14.3272,14.3149,14.3231,25900.0
2005-07-06 11:00:00,35.04,35.11,35.04,35.11,40200.0,14.319,14.3476,14.319,14.3476,40200.0
2005-07-06 11:10:00,35.1,35.11,35.07,35.1,19800.0,14.3436,14.3476,14.3313,14.3436,19800.0
2005-07-06 11:20:00,35.1,35.16,35.07,35.15,50700.0,14.3436,14.3681,14.3313,14.364,50700.0
2005-07-06 11:30:00,35.16,35.16,35.1,35.11,27600.0,14.3681,14.3681,14.3436,14.3476,27600.0
2005-07-06 11:40:00,35.12,35.13,35.06,35.08,16900.0,14.3517,14.3558,14.3272,14.3354,16900.0
2005-07-06 11:50:00,35.07,35.13,35.07,35.13,15900.0,14.3313,14.3558,14.3313,14.3558,15900.0
2005-07-06 12:00:00,35.1,35.11,35.1,35.1,11300.0,14.3436,14.3476,14.3436,14.3436,11300.0
2005-07-06 12:10:00,35.1,35.12,35.1,35.1,19400.0,14.3436,14.3517,14.3436,14.3436,19400.0
2005-07-06 12:20:00,35.1,35.11,35.03,35.04,32700.0,14.3436,14.3476,14.3149,14.319,32700.0
2005-07-06 12:30:00,35.03,35.04,35.0,35.01,48600.0,14.3149,14.319,14.3027,14.3068,48600.0
2005-07-06 12:40:00,35.01,35.02,35.0,35.01,29800.0,14.3068,14.3109,14.3027,14.3068,29800.0
2005-07-06 12:50:00,35.02,35.02,34.95,34.97,80100.0,14.3109,14.3109,14.2823,14.2904,80100.0
2005-07-06 13:00:00,34.97,34.99,34.96,34.99,12700.0,14.2904,14.2986,14.2863,14.2986,12700.0
2005-07-06 13:10:00,34.98,35.01,34.96,35.0,21500.0,14.2945,14.3068,14.2863,14.3027,21500.0
2005-07-06 13:20:00,35.0,35.01,35.0,35.01,12200.0,14.3027,14.3068,14.3027,14.3068,12200.0
2005-07-06 13:30:00,35.01,35.03,35.0,35.0,8200.0,14.3068,14.3149,14.3027,14.3027,8200.0
2005-07-06 13:40:00,35.0,35.02,35.0,35.0,11800.0,14.3027,14.3109,14.3027,14.3027,11800.0
2005-07-06 13:50:00,35.01,35.02,35.0,35.0,23100.0,14.3068,14.3109,14.3027,14.3027,23100.0
2005-07-06 14:00:00,35.0,35.01,34.92,34.96,64700.0,14.3027,14.3068,14.27,14.2863,64700.0
2005-07-06 14:10:00,34.96,34.97,34.94,34.94,26900.0,14.2863,14.2904,14.2782,14.2782,26900.0
2005-07-06 14:20:00,34.93,34.94,34.81,34.86,63100.0,14.2741,14.2782,14.225,14.2455,63100.0
2005-07-06 14:30:00,34.86,34.86,34.8,34.82,73800.0,14.2455,14.2455,14.221,14.2291,73800.0
2005-07-06 14:40:00,34.82,34.87,34.81,34.85,51300.0,14.2291,14.2496,14.225,14.2414,51300.0
2005-07-06 14:50:00,34.85,34.86,34.72,34.75,97800.0,14.2414,14.2455,14.1883,14.2005,97800.0
2005-07-06 15:00:00,34.76,34.81,34.75,34.81,55700.0,14.2046,14.225,14.2005,14.225,55700.0
2005-07-06 15:10:00,34.82,34.83,34.73,34.73,110500.0,14.2291,14.2332,14.1924,14.1924,110500.0
2005-07-06 15:20:00,34.73,34.76,34.72,34.75,53800.0,14.1924,14.2046,14.1883,14.2005,53800.0
2005-07-06 15:30:00,34.74,34.77,34.69,34.69,64900.0,14.1964,14.2087,14.176,14.176,64900.0
2005-07-06 15:40:00,34.69,34.7,34.61,34.67,73200.0,14.176,14.1801,14.1433,14.1678,73200.0
2005-07-06 15:50:00,34.67,34.68,34.61,34.63,118000.0,14.1678,14.1719,14.1433,14.1515,118000.0
2005-07-07 09:30:00,34.5,34.52,34.3,34.46,127400.0,14.0984,14.1065,14.0166,14.082,127400.0
2005-07-07 09:40:00,34.46,34.57,34.45,34.53,122800.0,14.082,14.127,14.0779,14.1106,122800.0
2005-07-07 09:50:00,34.52,34.58,34.39,34.43,93600.0,14.1065,14.1311,14.0534,14.0698,93600.0
2005-07-07 10:00:00,34.44,34.58,34.4,34.53,95400.0,14.0738,14.1311,14.0575,14.1106,95400.0
2005-07-07 10:10:00,34.53,34.72,34.52,34.65,44300.0,14.1106,14.1883,14.1065,14.1597,44300.0
2005-07-07 10:20:00,34.66,34.82,34.65,34.71,106700.0,14.1637,14.2291,14.1597,14.1842,106700.0
2005-07-07 10:30:00,34.7,34.7,34.55,34.55,105600.0,14.1801,14.1801,14.1188,14.1188,105600.0
2005-07-07 10:40:00,34.54,34.6,34.54,34.56,40600.0,14.1147,14.1392,14.1147,14.1229,40600.0
2005-07-07 10:50:00,34.58,34.59,34.55,34.57,73600.0,14.1311,14.1351,14.1188,14.127,73600.0
2005-07-07 11:00:00,34.58,34.62,34.54,34.62,52100.0,14.1311,14.1474,14.1147,14.1474,52100.0
2005-07-07 11:10:00,34.61,34.74,34.61,34.7,35500.0,14.1433,14.1964,14.1433,14.1801,35500.0
2005-07-07 11:20:00,34.7,34.76,34.66,34.75,51300.0,14.1801,14.2046,14.1637,14.2005,51300.0
2005-07-07 11:30:00,34.75,34.76,34.67,34.68,22300.0,14.2005,14.2046,14.1678,14.1719,22300.0
2005-07-07 11:40:00,34.68,34.68,34.64,34.65,17200.0,14.1719,14.1719,14.1556,14.1597,17200.0
2005-07-07 11:50:00,34.66,34.77,34.63,34.77,57300.0,14.1637,14.2087,14.1515,14.2087,57300.0
2005-07-07 12:00:00,34.75,34.76,34.69,34.76,34200.0,14.2005,14.2046,14.176,14.2046,34200.0
2005-07-07 12:10:00,34.76,34.83,34.75,34.8,19500.0,14.2046,14.2332,14.2005,14.221,19500.0
2005-07-07 12:20:00,34.79,34.85,34.76,34.77,29700.0,14.2169,14.2414,14.2046,14.2087,29700.0
2005-07-07 12:30:00,34.77,34.83,34.76,34.81,28900.0,14.2087,14.2332,14.2046,14.225,28900.0
2005-07-07 12:40:00,34.81,34.84,34.79,34.83,42000.0,14.225,14.2373,14.2169,14.2332,42000.0
2005-07-07 12:50:00,34.83,34.83,34.79,34.81,22500.0,14.2332,14.2332,14.2169,14.225,22500.0
2005-07-07 13:00:00,34.81,34.87,34.81,34.85,28000.0,14.225,14.2496,14.225,14.2414,28000.0
2005-07-07 13:10:00,34.85,34.86,34.84,34.85,25400.0,14.2414,14.2455,14.2373,14.2414,25400.0
2005-07-07 13:20:00,34.86,34.87,34.85,34.86,10000.0,14.2455,14.2496,14.2414,14.2455,10000.0
2005-07-07 13:30:00,34.86,34.89,34.85,34.87,18800.0,14.2455,14.2577,14.2414,14.2496,18800.0
2005-07-07 13:40:00,34.86,34.94,34.82,34.84,46700.0,14.2455,14.2782,14.2291,14.2373,46700.0
2005-07-07 13:50:00,34.85,34.9,34.84,34.85,41400.0,14.2414,14.2618,14.2373,14.2414,41400.0
2005-07-07 14:00:00,34.85,34.9,34.85,34.9,32400.0,14.2414,14.2618,14.2414,14.2618,32400.0
2005-07-07 14:10:00,34.9,34.9,34.83,34.88,36100.0,14.2618,14.2618,14.2332,14.2536,36100.0
2005-07-07 14:20:00,34.88,34.88,34.83,34.85,43400.0,14.2536,14.2536,14.2332,14.2414,43400.0
2005-07-07 14:30:00,34.83,34.88,34.82,34.87,25000.0,14.2332,14.2536,14.2291,14.2496,25000.0
2005-07-07 14:40:00,34.86,34.87,34.82,34.84,47500.0,14.2455,14.2496,14.2291,14.2373,47500.0
2005-07-07 14:50:00,34.85,34.88,34.83,34.85,41400.0,14.2414,14.2536,14.2332,14.2414,41400.0
2005-07-07 15:00:00,34.85,34.9,34.85,34.86,73400.0,14.2414,14.2618,14.2414,14.2455,73400.0
2005-07-07 15:10:00,34.86,34.88,34.85,34.86,36700.0,14.2455,14.2536,14.2414,14.2455,36700.0
2005-07-07 15:20:00,34.86,34.88,34.85,34.88,32700.0,14.2455,14.2536,14.2414,14.2536,32700.0
2005-07-07 15:30:00,34.87,34.91,34.86,34.9,64800.0,14.2496,14.2659,14.2455,14.2618,64800.0
2005-07-07 15:40:00,34.89,34.97,34.88,34.97,149300.0,14.2577,14.2904,14.2536,14.2904,149300.0
2005-07-07 15:50:00,34.97,34.99,34.91,34.94,96600.0,14.2904,14.2986,14.2659,14.2782,96600.0
2005-07-08 09:30:00,35.0,35.18,34.83,35.16,83100.0,14.3027,14.3762,14.2332,14.3681,83100.0
2005-07-08 09:40:00,35.16,35.21,35.11,35.21,157400.0,14.3681,14.3885,14.3476,14.3885,157400.0
2005-07-08 09:50:00,35.21,35.38,35.21,35.24,142100.0,14.3885,14.458,14.3885,14.4008,142100.0
2005-07-08 10:00:00,35.24,35.31,35.23,35.27,51200.0,14.4008,14.4294,14.3967,14.413,51200.0
2005-07-08 10:10:00,35.27,35.3,35.21,35.24,53300.0,14.413,14.4253,14.3885,14.4008,53300.0
2005-07-08 10:20:00,35.22,35.31,35.22,35.26,51200.0,14.3926,14.4294,14.3926,14.4089,51200.0
2005-07-08 10:30:00,35.28,35.29,35.22,35.27,50400.0,14.4171,14.4212,14.3926,14.413,50400.0
2005-07-08 10:40:00,35.28,35.43,35.27,35.43,69900.0,14.4171,14.4784,14.413,14.4784,69900.0
2005-07-08 10:50:00,35.43,35.45,35.39,35.42,37600.0,14.4784,14.4866,14.4621,14.4743,37600.0
2005-07-08 11:00:00,35.42,35.43,35.32,35.35,42500.0,14.4743,14.4784,14.4335,14.4457,42500.0
2005-07-08 11:10:00,35.35,35.4,35.35,35.39,49800.0,14.4457,14.4661,14.4457,14.4621,49800.0
2005-07-08 11:20:00,35.39,35.44,35.38,35.43,95600.0,14.4621,14.4825,14.458,14.4784,95600.0
2005-07-08 11:30:00,35.42,35.49,35.41,35.48,37900.0,14.4743,14.5029,14.4702,14.4988,37900.0
2005-07-08 11:40:00,35.48,35.55,35.47,35.52,89500.0,14.4988,14.5274,14.4948,14.5152,89500.0
2005-07-08 11:50:00,35.52,35.65,35.52,35.65,36000.0,14.5152,14.5683,14.5152,14.5683,36000.0
2005-07-08 12:00:00,35.65,35.75,35.65,35.68,78800.0,14.5683,14.6092,14.5683,14.5806,78800.0
2005-07-08 12:10:00,35.68,35.69,35.65,35.66,40100.0,14.5806,14.5847,14.5683,14.5724,40100.0
2005-07-08 12:20:00,35.66,35.66,35.63,35.66,51900.0,14.5724,14.5724,14.5601,14.5724,51900.0
2005-07-08 12:30:00,35.66,35.72,35.66,35.72,55400.0,14.5724,14.5969,14.5724,14.5969,55400.0
2005-07-08 12:40:00,35.72,35.74,35.68,35.69,36400.0,14.5969,14.6051,14.5806,14.5847,36400.0
2005-07-08 12:50:00,35.68,35.69,35.63,35.63,53900.0,14.5806,14.5847,14.5601,14.5601,53900.0
2005-07-08 13:00:00,35.63,35.65,35.6,35.61,62400.0,14.5601,14.5683,14.5479,14.552,62400.0
2005-07-08 13:10:00,35.61,35.61,35.58,35.58,70100.0,14.552,14.552,14.5397,14.5397,70100.0
2005-07-08 13:20:00,35.58,35.59,35.57,35.58,15400.0,14.5397,14.5438,14.5356,14.5397,15400.0
2005-07-08 13:30:00,35.58,35.63,35.57,35.62,38100.0,14.5397,14.5601,14.5356,14.556,38100.0
2005-07-08 13:40:00,35.62,35.65,35.61,35.62,29700.0,14.556,14.5683,14.552,14.556,29700.0
2005-07-08 13:50:00,35.62,35.62,35.59,35.62,21100.0,14.556,14.556,14.5438,14.556,21100.0
2005-07-08 14:00:00,35.62,35.62,35.57,35.58,55900.0,14.556,14.556,14.5356,14.5397,55900.0
2005-07-08 14:10:00,35.57,35.6,35.54,35.59,36200.0,14.5356,14.5479,14.5234,14.5438,36200.0
2005-07-08 14:20:00,35.58,35.61,35.56,35.61,50000.0,14.5397,14.552,14.5315,14.552,50000.0
2005-07-08 14:30:00,35.6,35.6,35.52,35.52,41700.0,14.5479,14.5479,14.5152,14.5152,41700.0
2005-07-08 14:40:00,35.52,35.55,35.51,35.52,53400.0,14.5152,14.5274,14.5111,14.5152,53400.0
2005-07-08 14:50:00,35.52,35.54,35.46,35.52,58600.0,14.5152,14.5234,14.4907,14.5152,58600.0
2005-07-08 15:00:00,35.53,35.58,35.5,35.55,44500.0,14.5193,14.5397,14.507,14.5274,44500.0
2005-07-08 15:10:00,35.55,35.55,35.5,35.5,41600.0,14.5274,14.5274,14.507,14.507,41600.0
2005-07-08 15:20:00,35.5,35.55,35.45,35.53,55500.0,14.507,14.5274,14.4866,14.5193,55500.0
2005-07-08 15:30:00,35.53,35.53,35.46,35.47,89100.0,14.5193,14.5193,14.4907,14.4948,89100.0
2005-07-08 15:40:00,35.48,35.55,35.47,35.55,127400.0,14.4988,14.5274,14.4948,14.5274,127400.0
2005-07-08 15:50:00,35.57,35.65,35.55,35.58,149300.0,14.5356,14.5683,14.5274,14.5397,149300.0
2005-07-11 09:30:00,35.61,35.68,35.5,35.65,86900.0,14.552,14.5806,14.507,14.5683,86900.0
2005-07-11 09:40:00,35.67,35.79,35.64,35.77,77900.0,14.5765,14.6255,14.5642,14.6173,77900.0
2005-07-11 09:50:00,35.79,35.79,35.72,35.79,33600.0,14.6255,14.6255,14.5969,14.6255,33600.0
2005-07-11 10:00:00,35.78,35.87,35.73,35.84,60900.0,14.6214,14.6582,14.601,14.646,60900.0
2005-07-11 10:10:00,35.85,35.88,35.75,35.8,76100.0,14.65,14.6623,14.6092,14.6296,76100.0
2005-07-11 10:20:00,35.82,35.84,35.79,35.83,50900.0,14.6378,14.646,14.6255,14.6419,50900.0
2005-07-11 10:30:00,35.83,35.87,35.82,35.86,52300.0,14.6419,14.6582,14.6378,14.6541,52300.0
2005-07-11 10:40:00,35.86,35.9,35.84,35.89,43300.0,14.6541,14.6705,14.646,14.6664,43300.0
2005-07-11 10:50:00,35.9,35.92,35.85,35.87,36700.0,14.6705,14.6786,14.65,14.6582,36700.0
2005-07-11 11:00:00,35.86,35.86,35.76,35.77,40200.0,14.6541,14.6541,14.6133,14.6173,40200.0
2005-07-11 11:10:00,35.78,35.87,35.78,35.83,40500.0,14.6214,14.6582,14.6214,14.6419,40500.0
2005-07-11 11:20:00,35.82,35.84,35.74,35.75,26200.0,14.6378,14.646,14.6051,14.6092,26200.0
2005-07-11 11:30:00,35.76,35.78,35.69,35.7,28500.0,14.6133,14.6214,14.5847,14.5887,28500.0
2005-07-11 11:40:00,35.71,35.76,35.7,35.73,22800.0,14.5928,14.6133,14.5887,14.601,22800.0
2005-07-11 11:50:00,35.74,35.76,35.73,35.76,13700.0,14.6051,14.6133,14.601,14.6133,13700.0
2005-07-11 12:00:00,35.75,35.78,35.73,35.77,15000.0,14.6092,14.6214,14.601,14.6173,15000.0
2005-07-11 12:10:00,35.77,35.83,35.76,35.82,19800.0,14.6173,14.6419,14.6133,14.6378,19800.0
2005-07-11 12:20:00,35.83,35.86,35.81,35.82,31400.0,14.6419,14.6541,14.6337,14.6378,31400.0
2005-07-11 12:30:00,35.81,35.86,35.81,35.86,26000.0,14.6337,14.6541,14.6337,14.6541,26000.0
2005-07-11 12:40:00,35.86,35.88,35.81,35.82,23200.0,14.6541,14.6623,14.6337,14.6378,23200.0
2005-07-11 12:50:00,35.82,35.84,35.77,35.8,28800.0,14.6378,14.646,14.6173,14.6296,28800.0
2005-07-11 13:00:00,35.8,35.82,35.77,35.77,26600.0,14.6296,14.6378,14.6173,14.6173,26600.0
2005-07-11 13:10:00,35.78,35.79,35.77,35.79,7900.0,14.6214,14.6255,14.6173,14.6255,7900.0
2005-07-11 13:20:00,35.79,35.8,35.78,35.78,12700.0,14.6255,14.6296,14.6214,14.6214,12700.0
2005-07-11 13:30:00,35.79,35.82,35.76,35.78,22600.0,14.6255,14.6378,14.6133,14.6214,22600.0
2005-07-11 13:40:00,35.79,35.79,35.76,35.76,13200.0,14.6255,14.6255,14.6133,14.6133,13200.0
2005-07-11 13:50:00,35.76,35.77,35.74,35.75,17000.0,14.6133,14.6173,14.6051,14.6092,17000.0
2005-07-11 14:00:00,35.75,35.78,35.7,35.77,30900.0,14.6092,14.6214,14.5887,14.6173,30900.0
2005-07-11 14:10:00,35.78,35.79,35.75,35.79,15100.0,14.6214,14.6255,14.6092,14.6255,15100.0
2005-07-11 14:20:00,35.79,35.82,35.78,35.79,21600.0,14.6255,14.6378,14.6214,14.6255,21600.0
2005-07-11 14:30:00,35.79,35.81,35.76,35.81,21000.0,14.6255,14.6337,14.6133,14.6337,21000.0
2005-07-11 14:40:00,35.82,35.82,35.73,35.74,26100.0,14.6378,14.6378,14.601,14.6051,26100.0
2005-07-11 14:50:00,35.74,35.75,35.7,35.74,44500.0,14.6051,14.6092,14.5887,14.6051,44500.0
2005-07-11 15:00:00,35.75,35.77,35.7,35.74,23800.0,14.6092,14.6173,14.5887,14.6051,23800.0
2005-07-11 15:10:00,35.74,35.83,35.72,35.82,47900.0,14.6051,14.6419,14.5969,14.6378,47900.0
2005-07-11 15:20:00,35.82,35.91,35.78,35.87,102800.0,14.6378,14.6746,14.6214,14.6582,102800.0
2005-07-11 15:30:00,35.87,35.91,35.83,35.88,79900.0,14.6582,14.6746,14.6419,14.6623,79900.0
2005-07-11 15:40:00,35.88,35.92,35.88,35.91,37600.0,14.6623,14.6786,14.6623,14.6746,37600.0
2005-07-11 15:50:00,35.91,35.92,35.88,35.88,66100.0,14.6746,14.6786,14.6623,14.6623,66100.0
2005-07-12 09:30:00,35.65,35.84,35.64,35.78,134100.0,14.5683,14.646,14.5642,14.6214,134100.0
2005-07-12 09:40:00,35.77,35.8,35.68,35.68,48700.0,14.6173,14.6296,14.5806,14.5806,48700.0
2005-07-12 09:50:00,35.66,35.73,35.65,35.65,63100.0,14.5724,14.601,14.5683,14.5683,63100.0
2005-07-12 10:00:00,35.66,35.66,35.51,35.54,88100.0,14.5724,14.5724,14.5111,14.5234,88100.0
2005-07-12 10:10:00,35.54,35.55,35.5,35.51,46400.0,14.5234,14.5274,14.507,14.5111,46400.0
2005-07-12 10:20:00,35.5,35.57,35.5,35.52,54500.0,14.507,14.5356,14.507,14.5152,54500.0
2005-07-12 10:30:00,35.53,35.56,35.45,35.53,52200.0,14.5193,14.5315,14.4866,14.5193,52200.0
2005-07-12 10:40:00,35.54,35.6,35.53,35.57,41400.0,14.5234,14.5479,14.5193,14.5356,41400.0
2005-07-12 10:50:00,35.56,35.66,35.56,35.66,55900.0,14.5315,14.5724,14.5315,14.5724,55900.0
2005-07-12 11:00:00,35.68,35.71,35.66,35.71,115500.0,14.5806,14.5928,14.5724,14.5928,115500.0
2005-07-12 11:10:00,35.7,35.7,35.67,35.68,31200.0,14.5887,14.5887,14.5765,14.5806,31200.0
2005-07-12 11:20:00,35.68,35.73,35.67,35.71,83500.0,14.5806,14.601,14.5765,14.5928,83500.0
2005-07-12 11:30:00,35.7,35.73,35.68,35.71,53500.0,14.5887,14.601,14.5806,14.5928,53500.0
2005-07-12 11:40:00,35.73,35.75,35.7,35.75,28500.0,14.601,14.6092,14.5887,14.6092,28500.0
2005-07-12 11:50:00,35.75,35.76,35.72,35.73,27600.0,14.6092,14.6133,14.5969,14.601,27600.0
2005-07-12 12:00:00,35.75,35.76,35.71,35.75,53500.0,14.6092,14.6133,14.5928,14.6092,53500.0
2005-07-12 12:10:00,35.76,35.77,35.74,35.74,103900.0,14.6133,14.6173,14.6051,14.6051,103900.0
2005-07-12 12:20:00,35.75,35.75,35.71,35.72,51800.0,14.6092,14.6092,14.5928,14.5969,51800.0
2005-07-12 12:30:00,35.73,35.73,35.68,35.69,21900.0,14.601,14.601,14.5806,14.5847,21900.0
2005-07-12 12:40:00,35.7,35.72,35.69,35.69,38100.0,14.5887,14.5969,14.5847,14.5847,38100.0
2005-07-12 12:50:00,35.7,35.71,35.68,35.69,20300.0,14.5887,14.5928,14.5806,14.5847,20300.0
2005-07-12 13:00:00,35.69,35.7,35.68,35.7,8000.0,14.5847,14.5887,14.5806,14.5887,8000.0
2005-07-12 13:10:00,35.69,35.7,35.68,35.69,20000.0,14.5847,14.5887,14.5806,14.5847,20000.0
2005-07-12 13:20:00,35.69,35.73,35.69,35.73,43300.0,14.5847,14.601,14.5847,14.601,43300.0
2005-07-12 13:30:00,35.74,35.74,35.71,35.72,12600.0,14.6051,14.6051,14.5928,14.5969,12600.0
2005-07-12 13:40:00,35.72,35.76,35.7,35.76,22700.0,14.5969,14.6133,14.5887,14.6133,22700.0
2005-07-12 13:50:00,35.76,35.85,35.75,35.84,43700.0,14.6133,14.65,14.6092,14.646,43700.0
2005-07-12 14:00:00,35.83,35.84,35.8,35.8,20900.0,14.6419,14.646,14.6296,14.6296,20900.0
2005-07-12 14:10:00,35.8,35.85,35.79,35.84,30000.0,14.6296,14.65,14.6255,14.646,30000.0
2005-07-12 14:20:00,35.84,35.85,35.76,35.77,24300.0,14.646,14.65,14.6133,14.6173,24300.0
2005-07-12 14:30:00,35.78,35.81,35.78,35.8,32500.0,14.6214,14.6337,14.6214,14.6296,32500.0
2005-07-12 14:40:00,35.79,35.8,35.76,35.78,24800.0,14.6255,14.6296,14.6133,14.6214,24800.0
2005-07-12 14:50:00,35.77,35.77,35.72,35.74,26600.0,14.6173,14.6173,14.5969,14.6051,26600.0
2005-07-12 15:00:00,35.75,35.79,35.71,35.71,62700.0,14.6092,14.6255,14.5928,14.5928,62700.0
2005-07-12 15:10:00,35.71,35.73,35.69,35.72,57900.0,14.5928,14.601,14.5847,14.5969,57900.0
2005-07-12 15:20:00,35.72,35.73,35.68,35.72,55500.0,14.5969,14.601,14.5806,14.5969,55500.0
2005-07-12 15:30:00,35.72,35.76,35.69,35.76,68300.0,14.5969,14.6133,14.5847,14.6133,68300.0
2005-07-12 15:40:00,35.76,35.76,35.62,35.63,95400.0,14.6133,14.6133,14.556,14.5601,95400.0
2005-07-12 15:50:00,35.63,35.64,35.61,35.64,72800.0,14.5601,14.5642,14.552,14.5642,72800.0
2005-07-13 09:30:00,35.66,35.72,35.62,35.67,68700.0,14.5724,14.5969,14.556,14.5765,68700.0
2005-07-13 09:40:00,35.68,35.71,35.6,35.67,35200.0,14.5806,14.5928,14.5479,14.5765,35200.0
2005-07-13 09:50:00,35.67,35.68,35.56,35.62,53700.0,14.5765,14.5806,14.5315,14.556,53700.0
2005-07-13 10:00:00,35.63,35.65,35.61,35.64,42400.0,14.5601,14.5683,14.552,14.5642,42400.0
2005-07-13 10:10:00,35.65,35.68,35.58,35.67,36000.0,14.5683,14.5806,14.5397,14.5765,36000.0
2005-07-13 10:20:00,35.67,35.71,35.65,35.7,25700.0,14.5765,14.5928,14.5683,14.5887,25700.0
2005-07-13 10:30:00,35.71,35.85,35.7,35.77,90600.0,14.5928,14.65,14.5887,14.6173,90600.0
2005-07-13 10:40:00,35.77,35.81,35.66,35.72,74900.0,14.6173,14.6337,14.5724,14.5969,74900.0
2005-07-13 10:50:00,35.72,35.76,35.65,35.66,26400.0,14.5969,14.6133,14.5683,14.5724,26400.0
2005-07-13 11:00:00,35.66,35.66,35.6,35.65,41300.0,14.5724,14.5724,14.5479,14.5683,41300.0
2005-07-13 11:10:00,35.64,35.65,35.63,35.65,28400.0,14.5642,14.5683,14.5601,14.5683,28400.0
2005-07-13 11:20:00,35.65,35.73,35.65,35.72,34300.0,14.5683,14.601,14.5683,14.5969,34300.0
2005-07-13 11:30:00,35.73,35.73,35.69,35.7,21400.0,14.601,14.601,14.5847,14.5887,21400.0
2005-07-13 11:40:00,35.69,35.72,35.69,35.72,16700.0,14.5847,14.5969,14.5847,14.5969,16700.0
2005-07-13 11:50:00,35.71,35.72,35.7,35.71,6200.0,14.5928,14.5969,14.5887,14.5928,6200.0
2005-07-13 12:00:00,35.71,35.74,35.67,35.67,29300.0,14.5928,14.6051,14.5765,14.5765,29300.0
2005-07-13 12:10:00,35.67,35.69,35.65,35.69,25300.0,14.5765,14.5847,14.5683,14.5847,25300.0
2005-07-13 12:20:00,35.69,35.7,35.64,35.65,32400.0,14.5847,14.5887,14.5642,14.5683,32400.0
2005-07-13 12:30:00,35.66,35.67,35.64,35.65,24900.0,14.5724,14.5765,14.5642,14.5683,24900.0
2005-07-13 12:40:00,35.65,35.71,35.65,35.7,37400.0,14.5683,14.5928,14.5683,14.5887,37400.0
2005-07-13 12:50:00,35.7,35.7,35.62,35.65,23200.0,14.5887,14.5887,14.556,14.5683,23200.0
2005-07-13 13:00:00,35.65,35.68,35.64,35.67,5800.0,14.5683,14.5806,14.5642,14.5765,5800.0
2005-07-13 13:10:00,35.67,35.68,35.65,35.67,13400.0,14.5765,14.5806,14.5683,14.5765,13400.0
2005-07-13 13:20:00,35.67,35.67,35.66,35.66,8100.0,14.5765,14.5765,14.5724,14.5724,8100.0
2005-07-13 13:30:00,35.67,35.67,35.66,35.66,19300.0,14.5765,14.5765,14.5724,14.5724,19300.0
2005-07-13 13:40:00,35.67,35.67,35.62,35.62,32200.0,14.5765,14.5765,14.556,14.556,32200.0
2005-07-13 13:50:00,35.63,35.65,35.61,35.65,16300.0,14.5601,14.5683,14.552,14.5683,16300.0
2005-07-13 14:00:00,35.65,35.67,35.63,35.65,29400.0,14.5683,14.5765,14.5601,14.5683,29400.0
2005-07-13 14:10:00,35.65,35.67,35.63,35.66,15900.0,14.5683,14.5765,14.5601,14.5724,15900.0
2005-07-13 14:20:00,35.66,35.67,35.63,35.67,12200.0,14.5724,14.5765,14.5601,14.5765,12200.0
2005-07-13 14:30:00,35.67,35.68,35.64,35.66,31600.0,14.5765,14.5806,14.5642,14.5724,31600.0
2005-07-13 14:40:00,35.64,35.68,35.64,35.67,24100.0,14.5642,14.5806,14.5642,14.5765,24100.0
2005-07-13 14:50:00,35.67,35.67,35.62,35.64,27800.0,14.5765,14.5765,14.556,14.5642,27800.0
2005-07-13 15:00:00,35.64,35.64,35.6,35.64,35800.0,14.5642,14.5642,14.5479,14.5642,35800.0
2005-07-13 15:10:00,35.64,35.7,35.64,35.69,26500.0,14.5642,14.5887,14.5642,14.5847,26500.0
2005-07-13 15:20:00,35.69,35.71,35.64,35.65,51800.0,14.5847,14.5928,14.5642,14.5683,51800.0
2005-07-13 15:30:00,35.67,35.71,35.62,35.63,76300.0,14.5765,14.5928,14.556,14.5601,76300.0
2005-07-13 15:40:00,35.64,35.65,35.63,35.65,42600.0,14.5642,14.5683,14.5601,14.5683,42600.0
2005-07-13 15:50:00,35.64,35.65,35.62,35.65,46000.0,14.5642,14.5683,14.556,14.5683,46000.0
2005-07-14 09:30:00,35.79,35.89,35.71,35.84,81900.0,14.6255,14.6664,14.5928,14.646,81900.0
2005-07-14 09:40:00,35.85,35.9,35.72,35.74,84500.0,14.65,14.6705,14.5969,14.6051,84500.0
2005-07-14 09:50:00,35.74,35.84,35.6,35.7,87800.0,14.6051,14.646,14.5479,14.5887,87800.0
2005-07-14 10:00:00,35.7,35.75,35.64,35.73,47400.0,14.5887,14.6092,14.5642,14.601,47400.0
2005-07-14 10:10:00,35.73,35.74,35.65,35.71,44800.0,14.601,14.6051,14.5683,14.5928,44800.0
2005-07-14 10:20:00,35.71,35.78,35.71,35.76,43000.0,14.5928,14.6214,14.5928,14.6133,43000.0
2005-07-14 10:30:00,35.76,35.76,35.5,35.51,88400.0,14.6133,14.6133,14.507,14.5111,88400.0
2005-07-14 10:40:00,35.5,35.52,35.45,35.47,60500.0,14.507,14.5152,14.4866,14.4948,60500.0
2005-07-14 10:50:00,35.46,35.49,35.46,35.48,31100.0,14.4907,14.5029,14.4907,14.4988,31100.0
2005-07-14 11:00:00,35.48,35.55,35.48,35.53,48200.0,14.4988,14.5274,14.4988,14.5193,48200.0
2005-07-14 11:10:00,35.53,35.57,35.51,35.55,24200.0,14.5193,14.5356,14.5111,14.5274,24200.0
2005-07-14 11:20:00,35.54,35.55,35.46,35.46,35200.0,14.5234,14.5274,14.4907,14.4907,35200.0
2005-07-14 11:30:00,35.45,35.48,35.42,35.43,71200.0,14.4866,14.4988,14.4743,14.4784,71200.0
2005-07-14 11:40:00,35.43,35.44,35.41,35.41,37000.0,14.4784,14.4825,14.4702,14.4702,37000.0
2005-07-14 11:50:00,35.42,35.42,35.33,35.35,42900.0,14.4743,14.4743,14.4375,14.4457,42900.0
2005-07-14 12:00:00,35.35,35.44,35.34,35.43,42600.0,14.4457,14.4825,14.4416,14.4784,42600.0
2005-07-14 12:10:00,35.43,35.45,35.36,35.4,50300.0,14.4784,14.4866,14.4498,14.4661,50300.0
2005-07-14 12:20:00,35.39,35.39,35.31,35.32,31700.0,14.4621,14.4621,14.4294,14.4335,31700.0
2005-07-14 12:30:00,35.32,35.33,35.29,35.3,34300.0,14.4335,14.4375,14.4212,14.4253,34300.0
2005-07-14 12:40:00,35.3,35.3,35.23,35.24,41000.0,14.4253,14.4253,14.3967,14.4008,41000.0
2005-07-14 12:50:00,35.24,35.24,35.19,35.2,40200.0,14.4008,14.4008,14.3803,14.3844,40200.0
2005-07-14 13:00:00,35.2,35.25,35.18,35.25,48000.0,14.3844,14.4048,14.3762,14.4048,48000.0
2005-07-14 13:10:00,35.24,35.27,35.21,35.21,60400.0,14.4008,14.413,14.3885,14.3885,60400.0
2005-07-14 13:20:00,35.22,35.22,35.17,35.17,30100.0,14.3926,14.3926,14.3722,14.3722,30100.0
2005-07-14 13:30:00,35.18,35.24,35.17,35.23,44400.0,14.3762,14.4008,14.3722,14.3967,44400.0
2005-07-14 13:40:00,35.23,35.24,35.17,35.19,32100.0,14.3967,14.4008,14.3722,14.3803,32100.0
2005-07-14 13:50:00,35.19,35.19,35.14,35.16,41200.0,14.3803,14.3803,14.3599,14.3681,41200.0
2005-07-14 14:00:00,35.16,35.18,35.14,35.17,31600.0,14.3681,14.3762,14.3599,14.3722,31600.0
2005-07-14 14:10:00,35.17,35.22,35.15,35.21,38400.0,14.3722,14.3926,14.364,14.3885,38400.0
2005-07-14 14:20:00,35.21,35.23,35.2,35.2,20200.0,14.3885,14.3967,14.3844,14.3844,20200.0
2005-07-14 14:30:00,35.21,35.3,35.2,35.29,33800.0,14.3885,14.4253,14.3844,14.4212,33800.0
2005-07-14 14:40:00,35.29,35.31,35.24,35.26,23000.0,14.4212,14.4294,14.4008,14.4089,23000.0
2005-07-14 14:50:00,35.27,35.28,35.23,35.25,33100.0,14.413,14.4171,14.3967,14.4048,33100.0
2005-07-14 15:00:00,35.22,35.33,35.22,35.33,59100.0,14.3926,14.4375,14.3926,14.4375,59100.0
2005-07-14 15:10:00,35.34,35.4,35.31,35.4,47300.0,14.4416,14.4661,14.4294,14.4661,47300.0
2005-07-14 15:20:00,35.4,35.5,35.39,35.49,82300.0,14.4661,14.507,14.4621,14.5029,82300.0
2005-07-14 15:30:00,35.5,35.53,35.45,35.47,65400.0,14.507,14.5193,14.4866,14.4948,65400.0
2005-07-14 15:40:00,35.46,35.5,35.46,35.5,35000.0,14.4907,14.507,14.4907,14.507,35000.0
2005-07-14 15:50:00,35.5,35.52,35.45,35.46,74900.0,14.507,14.5152,14.4866,14.4907,74900.0
2005-07-15 09:30:00,35.35,35.41,35.31,35.41,288800.0,14.4457,14.4702,14.4294,14.4702,288800.0
2005-07-15 09:40:00,35.41,35.41,35.3,35.32,58800.0,14.4702,14.4702,14.4253,14.4335,58800.0
2005-07-15 09:50:00,35.34,35.37,35.27,35.29,35600.0,14.4416,14.4539,14.413,14.4212,35600.0
2005-07-15 10:00:00,35.32,35.32,35.1,35.27,97200.0,14.4335,14.4335,14.3436,14.413,97200.0
2005-07-15 10:10:00,35.24,35.26,35.16,35.21,35200.0,14.4008,14.4089,14.3681,14.3885,35200.0
2005-07-15 10:20:00,35.21,35.24,35.19,35.23,28500.0,14.3885,14.4008,14.3803,14.3967,28500.0
2005-07-15 10:30:00,35.24,35.24,35.23,35.23,39600.0,14.4008,14.4008,14.3967,14.3967,39600.0
2005-07-15 10:40:00,35.24,35.33,35.24,35.32,97600.0,14.4008,14.4375,14.4008,14.4335,97600.0
2005-07-15 10:50:00,35.32,35.41,35.32,35.4,56000.0,14.4335,14.4702,14.4335,14.4661,56000.0
2005-07-15 11:00:00,35.41,35.51,35.41,35.51,51100.0,14.4702,14.5111,14.4702,14.5111,51100.0
2005-07-15 11:10:00,35.51,35.61,35.25,35.6,169000.0,14.5111,14.552,14.4048,14.5479,169000.0
2005-07-15 11:20:00,35.61,35.61,35.56,35.59,34900.0,14.552,14.552,14.5315,14.5438,34900.0
2005-07-15 11:30:00,35.58,35.59,35.55,35.58,102600.0,14.5397,14.5438,14.5274,14.5397,102600.0
2005-07-15 11:40:00,35.58,35.58,35.25,35.57,90100.0,14.5397,14.5397,14.4048,14.5356,90100.0
2005-07-15 11:50:00,35.56,35.57,35.54,35.57,47700.0,14.5315,14.5356,14.5234,14.5356,47700.0
2005-07-15 12:00:00,35.57,35.57,35.49,35.51,102200.0,14.5356,14.5356,14.5029,14.5111,102200.0
2005-07-15 12:10:00,35.51,35.57,35.51,35.57,76200.0,14.5111,14.5356,14.5111,14.5356,76200.0
2005-07-15 12:20:00,35.57,35.57,35.53,35.54,33200.0,14.5356,14.5356,14.5193,14.5234,33200.0
2005-07-15 12:30:00,35.54,35.54,35.5,35.51,18100.0,14.5234,14.5234,14.507,14.5111,18100.0
2005-07-15 12:40:00,35.51,35.51,35.45,35.49,32200.0,14.5111,14.5111,14.4866,14.5029,32200.0
2005-07-15 12:50:00,35.48,35.48,35.44,35.46,17200.0,14.4988,14.4988,14.4825,14.4907,17200.0
2005-07-15 13:00:00,35.46,35.48,35.45,35.46,14600.0,14.4907,14.4988,14.4866,14.4907,14600.0
2005-07-15 13:10:00,35.47,35.51,35.47,35.5,36500.0,14.4948,14.5111,14.4948,14.507,36500.0
2005-07-15 13:20:00,35.5,35.51,35.49,35.5,11300.0,14.507,14.5111,14.5029,14.507,11300.0
2005-07-15 13:30:00,35.49,35.51,35.49,35.51,13500.0,14.5029,14.5111,14.5029,14.5111,13500.0
2005-07-15 13:40:00,35.5,35.52,35.47,35.5,24000.0,14.507,14.5152,14.4948,14.507,24000.0
2005-07-15 13:50:00,35.48,35.49,35.46,35.47,21500.0,14.4988,14.5029,14.4907,14.4948,21500.0
2005-07-15 14:00:00,35.48,35.48,35.44,35.46,7400.0,14.4988,14.4988,14.4825,14.4907,7400.0
2005-07-15 14:10:00,35.45,35.45,35.34,35.43,40300.0,14.4866,14.4866,14.4416,14.4784,40300.0
2005-07-15 14:20:00,35.44,35.47,35.42,35.46,20300.0,14.4825,14.4948,14.4743,14.4907,20300.0
2005-07-15 14:30:00,35.45,35.48,35.45,35.48,20900.0,14.4866,14.4988,14.4866,14.4988,20900.0
2005-07-15 14:40:00,35.47,35.48,35.42,35.42,5200.0,14.4948,14.4988,14.4743,14.4743,5200.0
2005-07-15 14:50:00,35.43,35.48,35.37,35.46,63200.0,14.4784,14.4988,14.4539,14.4907,63200.0
2005-07-15 15:00:00,35.45,35.47,35.44,35.46,18300.0,14.4866,14.4948,14.4825,14.4907,18300.0
2005-07-15 15:10:00,35.46,35.46,35.44,35.44,26200.0,14.4907,14.4907,14.4825,14.4825,26200.0
2005-07-15 15:20:00,35.44,35.47,35.43,35.46,29300.0,14.4825,14.4948,14.4784,14.4907,29300.0
2005-07-15 15:30:00,35.45,35.5,35.45,35.5,42700.0,14.4866,14.507,14.4866,14.507,42700.0
2005-07-15 15:40:00,35.5,35.55,35.49,35.54,46400.0,14.507,14.5274,14.5029,14.5234,46400.0
2005-07-15 15:50:00,35.55,35.59,35.53,35.56,98000.0,14.5274,14.5438,14.5193,14.5315,98000.0
2005-07-18 09:30:00,35.25,35.45,35.25,35.4,86200.0,14.4048,14.4866,14.4048,14.4661,86200.0
2005-07-18 09:40:00,35.4,35.41,35.35,35.37,64900.0,14.4661,14.4702,14.4457,14.4539,64900.0
2005-07-18 09:50:00,35.37,35.4,35.37,35.38,55900.0,14.4539,14.4661,14.4539,14.458,55900.0
2005-07-18 10:00:00,35.38,35.42,35.37,35.4,88500.0,14.458,14.4743,14.4539,14.4661,88500.0
2005-07-18 10:10:00,35.4,35.42,35.38,35.38,43400.0,14.4661,14.4743,14.458,14.458,43400.0
2005-07-18 10:20:00,35.39,35.44,35.38,35.43,46100.0,14.4621,14.4825,14.458,14.4784,46100.0
2005-07-18 10:30:00,35.42,35.43,35.4,35.4,28200.0,14.4743,14.4784,14.4661,14.4661,28200.0
2005-07-18 10:40:00,35.41,35.41,35.37,35.39,19500.0,14.4702,14.4702,14.4539,14.4621,19500.0
2005-07-18 10:50:00,35.38,35.41,35.38,35.4,19700.0,14.458,14.4702,14.458,14.4661,19700.0
2005-07-18 11:00:00,35.4,35.4,35.35,35.39,43500.0,14.4661,14.4661,14.4457,14.4621,43500.0
2005-07-18 11:10:00,35.39,35.4,35.37,35.38,24000.0,14.4621,14.4661,14.4539,14.458,24000.0
2005-07-18 11:20:00,35.38,35.38,35.32,35.33,28400.0,14.458,14.458,14.4335,14.4375,28400.0
2005-07-18 11:30:00,35.34,35.34,35.31,35.32,36500.0,14.4416,14.4416,14.4294,14.4335,36500.0
2005-07-18 11:40:00,35.33,35.36,35.32,35.35,41400.0,14.4375,14.4498,14.4335,14.4457,41400.0
2005-07-18 11:50:00,35.35,35.35,35.32,35.35,18200.0,14.4457,14.4457,14.4335,14.4457,18200.0
2005-07-18 12:00:00,35.35,35.35,35.33,35.33,23200.0,14.4457,14.4457,14.4375,14.4375,23200.0
2005-07-18 12:10:00,35.34,35.36,35.33,35.34,25000.0,14.4416,14.4498,14.4375,14.4416,25000.0
2005-07-18 12:20:00,35.34,35.41,35.34,35.4,46900.0,14.4416,14.4702,14.4416,14.4661,46900.0
2005-07-18 12:30:00,35.4,35.43,35.38,35.4,49500.0,14.4661,14.4784,14.458,14.4661,49500.0
2005-07-18 12:40:00,35.39,35.41,35.38,35.38,19600.0,14.4621,14.4702,14.458,14.458,19600.0
2005-07-18 12:50:00,35.38,35.38,35.34,35.35,13700.0,14.458,14.458,14.4416,14.4457,13700.0
2005-07-18 13:00:00,35.35,35.36,35.31,35.31,17800.0,14.4457,14.4498,14.4294,14.4294,17800.0
2005-07-18 13:10:00,35.31,35.33,35.29,35.32,37800.0,14.4294,14.4375,14.4212,14.4335,37800.0
2005-07-18 13:20:00,35.32,35.33,35.3,35.31,14900.0,14.4335,14.4375,14.4253,14.4294,14900.0
2005-07-18 13:30:00,35.31,35.36,35.31,35.32,16700.0,14.4294,14.4498,14.4294,14.4335,16700.0
2005-07-18 13:40:00,35.32,35.36,35.31,35.35,28400.0,14.4335,14.4498,14.4294,14.4457,28400.0
2005-07-18 13:50:00,35.34,35.36,35.32,35.34,24000.0,14.4416,14.4498,14.4335,14.4416,24000.0
2005-07-18 14:00:00,35.33,35.34,35.31,35.32,34500.0,14.4375,14.4416,14.4294,14.4335,34500.0
2005-07-18 14:10:00,35.35,35.35,35.32,35.33,12000.0,14.4457,14.4457,14.4335,14.4375,12000.0
2005-07-18 14:20:00,35.32,35.35,35.31,35.34,12100.0,14.4335,14.4457,14.4294,14.4416,12100.0
2005-07-18 14:30:00,35.34,35.38,35.33,35.34,40700.0,14.4416,14.458,14.4375,14.4416,40700.0
2005-07-18 14:40:00,35.33,35.34,35.29,35.31,37600.0,14.4375,14.4416,14.4212,14.4294,37600.0
2005-07-18 14:50:00,35.3,35.31,35.25,35.28,39700.0,14.4253,14.4294,14.4048,14.4171,39700.0
2005-07-18 15:00:00,35.28,35.29,35.25,35.27,32100.0,14.4171,14.4212,14.4048,14.413,32100.0
2005-07-18 15:10:00,35.27,35.33,35.26,35.32,42200.0,14.413,14.4375,14.4089,14.4335,42200.0
2005-07-18 15:20:00,35.32,35.34,35.31,35.34,22800.0,14.4335,14.4416,14.4294,14.4416,22800.0
2005-07-18 15:30:00,35.33,35.38,35.32,35.38,47800.0,14.4375,14.458,14.4335,14.458,47800.0
2005-07-18 15:40:00,35.38,35.41,35.36,35.39,51100.0,14.458,14.4702,14.4498,14.4621,51100.0
2005-07-18 15:50:00,35.4,35.4,35.32,35.32,64900.0,14.4661,14.4661,14.4335,14.4335,64900.0
2005-07-19 09:30:00,35.37,35.44,35.32,35.32,72100.0,14.4539,14.4825,14.4335,14.4335,72100.0
2005-07-19 09:40:00,35.32,35.36,35.18,35.36,76700.0,14.4335,14.4498,14.3762,14.4498,76700.0
2005-07-19 09:50:00,35.35,35.36,35.27,35.35,58900.0,14.4457,14.4498,14.413,14.4457,58900.0
2005-07-19 10:00:00,35.36,35.37,35.29,35.36,30300.0,14.4498,14.4539,14.4212,14.4498,30300.0
2005-07-19 10:10:00,35.36,35.4,35.34,35.37,39400.0,14.4498,14.4661,14.4416,14.4539,39400.0
2005-07-19 10:20:00,35.37,35.47,35.37,35.45,52300.0,14.4539,14.4948,14.4539,14.4866,52300.0
2005-07-19 10:30:00,35.44,35.46,35.42,35.43,32300.0,14.4825,14.4907,14.4743,14.4784,32300.0
2005-07-19 10:40:00,35.43,35.44,35.36,35.38,40700.0,14.4784,14.4825,14.4498,14.458,40700.0
2005-07-19 10:50:00,35.38,35.39,35.34,35.37,43700.0,14.458,14.4621,14.4416,14.4539,43700.0
2005-07-19 11:00:00,35.36,35.39,35.34,35.36,45100.0,14.4498,14.4621,14.4416,14.4498,45100.0
2005-07-19 11:10:00,35.36,35.37,35.28,35.31,31300.0,14.4498,14.4539,14.4171,14.4294,31300.0
2005-07-19 11:20:00,35.3,35.33,35.3,35.33,20500.0,14.4253,14.4375,14.4253,14.4375,20500.0
2005-07-19 11:30:00,35.33,35.35,35.32,35.34,21300.0,14.4375,14.4457,14.4335,14.4416,21300.0
2005-07-19 11:40:00,35.34,35.35,35.3,35.33,23800.0,14.4416,14.4457,14.4253,14.4375,23800.0
2005-07-19 11:50:00,35.33,35.35,35.32,35.34,21600.0,14.4375,14.4457,14.4335,14.4416,21600.0
2005-07-19 12:00:00,35.35,35.35,35.32,35.33,33500.0,14.4457,14.4457,14.4335,14.4375,33500.0
2005-07-19 12:10:00,35.33,35.35,35.32,35.34,15800.0,14.4375,14.4457,14.4335,14.4416,15800.0
2005-07-19 12:20:00,35.35,35.39,35.34,35.37,11600.0,14.4457,14.4621,14.4416,14.4539,11600.0
2005-07-19 12:30:00,35.37,35.39,35.35,35.37,12500.0,14.4539,14.4621,14.4457,14.4539,12500.0
2005-07-19 12:40:00,35.38,35.38,35.35,35.36,6600.0,14.458,14.458,14.4457,14.4498,6600.0
2005-07-19 12:50:00,35.37,35.39,35.36,35.37,21100.0,14.4539,14.4621,14.4498,14.4539,21100.0
2005-07-19 13:00:00,35.37,35.39,35.36,35.36,17100.0,14.4539,14.4621,14.4498,14.4498,17100.0
2005-07-19 13:10:00,35.37,35.39,35.36,35.37,24900.0,14.4539,14.4621,14.4498,14.4539,24900.0
2005-07-19 13:20:00,35.37,35.4,35.36,35.36,26800.0,14.4539,14.4661,14.4498,14.4498,26800.0
2005-07-19 13:30:00,35.37,35.43,35.36,35.41,26600.0,14.4539,14.4784,14.4498,14.4702,26600.0
2005-07-19 13:40:00,35.42,35.43,35.39,35.39,25900.0,14.4743,14.4784,14.4621,14.4621,25900.0
2005-07-19 13:50:00,35.39,35.45,35.38,35.41,42800.0,14.4621,14.4866,14.458,14.4702,42800.0
2005-07-19 14:00:00,35.41,35.41,35.34,35.37,28100.0,14.4702,14.4702,14.4416,14.4539,28100.0
2005-07-19 14:10:00,35.37,35.43,35.36,35.42,23800.0,14.4539,14.4784,14.4498,14.4743,23800.0
2005-07-19 14:20:00,35.42,35.43,35.39,35.42,41900.0,14.4743,14.4784,14.4621,14.4743,41900.0
2005-07-19 14:30:00,35.42,35.43,35.4,35.41,28500.0,14.4743,14.4784,14.4661,14.4702,28500.0
2005-07-19 14:40:00,35.42,35.42,35.39,35.4,23800.0,14.4743,14.4743,14.4621,14.4661,23800.0
2005-07-19 14:50:00,35.39,35.4,35.39,35.4,29800.0,14.4621,14.4661,14.4621,14.4661,29800.0
2005-07-19 15:00:00,35.4,35.4,35.39,35.4,60100.0,14.4661,14.4661,14.4621,14.4661,60100.0
2005-07-19 15:10:00,35.41,35.42,35.4,35.4,57200.0,14.4702,14.4743,14.4661,14.4661,57200.0
2005-07-19 15:20:00,35.41,35.41,35.37,35.41,49600.0,14.4702,14.4702,14.4539,14.4702,49600.0
2005-07-19 15:30:00,35.41,35.44,35.4,35.42,68500.0,14.4702,14.4825,14.4661,14.4743,68500.0
2005-07-19 15:40:00,35.41,35.42,35.37,35.38,66600.0,14.4702,14.4743,14.4539,14.458,66600.0
2005-07-19 15:50:00,35.37,35.38,35.33,35.36,86700.0,14.4539,14.458,14.4375,14.4498,86700.0
2005-07-20 09:30:00,35.1,35.28,35.1,35.24,105800.0,14.3436,14.4171,14.3436,14.4008,105800.0
2005-07-20 09:40:00,35.24,35.24,35.07,35.09,59000.0,14.4008,14.4008,14.3313,14.3395,59000.0
2005-07-20 09:50:00,35.08,35.16,35.08,35.11,52600.0,14.3354,14.3681,14.3354,14.3476,52600.0
2005-07-20 10:00:00,35.12,35.2,35.1,35.1,64700.0,14.3517,14.3844,14.3436,14.3436,64700.0
2005-07-20 10:10:00,35.1,35.12,35.07,35.07,36300.0,14.3436,14.3517,14.3313,14.3313,36300.0
2005-07-20 10:20:00,35.08,35.12,35.07,35.12,52200.0,14.3354,14.3517,14.3313,14.3517,52200.0
2005-07-20 10:30:00,35.12,35.14,35.0,35.01,58600.0,14.3517,14.3599,14.3027,14.3068,58600.0
2005-07-20 10:40:00,35.0,35.1,35.0,35.09,56600.0,14.3027,14.3436,14.3027,14.3395,56600.0
2005-07-20 10:50:00,35.1,35.1,35.05,35.07,28400.0,14.3436,14.3436,14.3231,14.3313,28400.0
2005-07-20 11:00:00,35.08,35.14,35.07,35.14,31200.0,14.3354,14.3599,14.3313,14.3599,31200.0
2005-07-20 11:10:00,35.14,35.25,35.13,35.24,33300.0,14.3599,14.4048,14.3558,14.4008,33300.0
2005-07-20 11:20:00,35.23,35.25,35.18,35.23,37600.0,14.3967,14.4048,14.3762,14.3967,37600.0
2005-07-20 11:30:00,35.24,35.25,35.21,35.21,70300.0,14.4008,14.4048,14.3885,14.3885,70300.0
2005-07-20 11:40:00,35.21,35.21,35.15,35.15,9800.0,14.3885,14.3885,14.364,14.364,9800.0
2005-07-20 11:50:00,35.16,35.21,35.15,35.21,24300.0,14.3681,14.3885,14.364,14.3885,24300.0
2005-07-20 12:00:00,35.2,35.21,35.17,35.18,12700.0,14.3844,14.3885,14.3722,14.3762,12700.0
2005-07-20 12:10:00,35.18,35.18,35.16,35.17,7600.0,14.3762,14.3762,14.3681,14.3722,7600.0
2005-07-20 12:20:00,35.17,35.19,35.14,35.15,21300.0,14.3722,14.3803,14.3599,14.364,21300.0
2005-07-20 12:30:00,35.15,35.15,35.1,35.11,15400.0,14.364,14.364,14.3436,14.3476,15400.0
2005-07-20 12:40:00,35.1,35.11,35.06,35.07,26300.0,14.3436,14.3476,14.3272,14.3313,26300.0
2005-07-20 12:50:00,35.07,35.13,35.07,35.13,23800.0,14.3313,14.3558,14.3313,14.3558,23800.0
2005-07-20 13:00:00,35.13,35.13,35.11,35.12,10300.0,14.3558,14.3558,14.3476,14.3517,10300.0
2005-07-20 13:10:00,35.11,35.23,35.1,35.23,45500.0,14.3476,14.3967,14.3436,14.3967,45500.0
2005-07-20 13:20:00,35.21,35.26,35.2,35.22,30700.0,14.3885,14.4089,14.3844,14.3926,30700.0
2005-07-20 13:30:00,35.22,35.29,35.2,35.29,74200.0,14.3926,14.4212,14.3844,14.4212,74200.0
2005-07-20 13:40:00,35.28,35.3,35.26,35.28,30300.0,14.4171,14.4253,14.4089,14.4171,30300.0
2005-07-20 13:50:00,35.28,35.3,35.26,35.29,22900.0,14.4171,14.4253,14.4089,14.4212,22900.0
2005-07-20 14:00:00,35.3,35.3,35.27,35.27,16700.0,14.4253,14.4253,14.413,14.413,16700.0
2005-07-20 14:10:00,35.27,35.27,35.25,35.27,17500.0,14.413,14.413,14.4048,14.413,17500.0
2005-07-20 14:20:00,35.26,35.28,35.25,35.28,34100.0,14.4089,14.4171,14.4048,14.4171,34100.0
2005-07-20 14:30:00,35.28,35.35,35.28,35.32,45900.0,14.4171,14.4457,14.4171,14.4335,45900.0
2005-07-20 14:40:00,35.33,35.37,35.28,35.36,67100.0,14.4375,14.4539,14.4171,14.4498,67100.0
2005-07-20 14:50:00,35.34,35.39,35.33,35.39,47300.0,14.4416,14.4621,14.4375,14.4621,47300.0
2005-07-20 15:00:00,35.4,35.41,35.36,35.38,28200.0,14.4661,14.4702,14.4498,14.458,28200.0
2005-07-20 15:10:00,35.38,35.39,35.35,35.36,26000.0,14.458,14.4621,14.4457,14.4498,26000.0
2005-07-20 15:20:00,35.35,35.36,35.31,35.32,71700.0,14.4457,14.4498,14.4294,14.4335,71700.0
2005-07-20 15:30:00,35.33,35.37,35.31,35.32,60300.0,14.4375,14.4539,14.4294,14.4335,60300.0
2005-07-20 15:40:00,35.33,35.39,35.33,35.36,55200.0,14.4375,14.4621,14.4375,14.4498,55200.0
2005-07-20 15:50:00,35.36,35.41,35.36,35.4,76600.0,14.4498,14.4702,14.4498,14.4661,76600.0
2005-07-21 09:30:00,35.29,35.36,35.17,35.33,95800.0,14.4212,14.4498,14.3722,14.4375,95800.0
2005-07-21 09:40:00,35.33,35.35,35.23,35.27,38400.0,14.4375,14.4457,14.3967,14.413,38400.0
2005-07-21 09:50:00,35.27,35.28,35.2,35.21,95000.0,14.413,14.4171,14.3844,14.3885,95000.0
2005-07-21 10:00:00,35.2,35.23,35.13,35.13,60700.0,14.3844,14.3967,14.3558,14.3558,60700.0
2005-07-21 10:10:00,35.14,35.18,34.98,35.01,92400.0,14.3599,14.3762,14.2945,14.3068,92400.0
2005-07-21 10:20:00,35.01,35.02,34.95,34.98,69800.0,14.3068,14.3109,14.2823,14.2945,69800.0
2005-07-21 10:30:00,34.97,35.04,34.88,34.89,95000.0,14.2904,14.319,14.2536,14.2577,95000.0
2005-07-21 10:40:00,34.89,34.93,34.82,34.92,83200.0,14.2577,14.2741,14.2291,14.27,83200.0
2005-07-21 10:50:00,34.91,34.94,34.87,34.94,102500.0,14.2659,14.2782,14.2496,14.2782,102500.0
2005-07-21 11:00:00,34.93,34.96,34.9,34.93,186300.0,14.2741,14.2863,14.2618,14.2741,186300.0
2005-07-21 11:10:00,34.93,34.94,34.88,34.89,95700.0,14.2741,14.2782,14.2536,14.2577,95700.0
2005-07-21 11:20:00,34.88,34.9,34.87,34.87,30300.0,14.2536,14.2618,14.2496,14.2496,30300.0
2005-07-21 11:30:00,34.87,34.91,34.85,34.87,83800.0,14.2496,14.2659,14.2414,14.2496,83800.0
2005-07-21 11:40:00,34.86,34.91,34.85,34.91,65600.0,14.2455,14.2659,14.2414,14.2659,65600.0
2005-07-21 11:50:00,34.93,34.96,34.91,34.92,43500.0,14.2741,14.2863,14.2659,14.27,43500.0
2005-07-21 12:00:00,34.91,34.92,34.84,34.86,51000.0,14.2659,14.27,14.2373,14.2455,51000.0
2005-07-21 12:10:00,34.86,34.91,34.86,34.89,163600.0,14.2455,14.2659,14.2455,14.2577,163600.0
2005-07-21 12:20:00,34.89,34.9,34.86,34.87,30700.0,14.2577,14.2618,14.2455,14.2496,30700.0
2005-07-21 12:30:00,34.88,35.0,34.88,34.96,112200.0,14.2536,14.3027,14.2536,14.2863,112200.0
2005-07-21 12:40:00,34.97,35.03,34.94,35.02,76800.0,14.2904,14.3149,14.2782,14.3109,76800.0
2005-07-21 12:50:00,35.01,35.14,35.01,35.07,44500.0,14.3068,14.3599,14.3068,14.3313,44500.0
2005-07-21 13:00:00,35.07,35.17,35.07,35.13,48800.0,14.3313,14.3722,14.3313,14.3558,48800.0
2005-07-21 13:10:00,35.13,35.13,34.99,35.01,49900.0,14.3558,14.3558,14.2986,14.3068,49900.0
2005-07-21 13:20:00,35.01,35.01,34.99,35.0,123700.0,14.3068,14.3068,14.2986,14.3027,123700.0
2005-07-21 13:30:00,35.01,35.04,35.01,35.02,43700.0,14.3068,14.319,14.3068,14.3109,43700.0
2005-07-21 13:40:00,35.03,35.06,35.0,35.01,17400.0,14.3149,14.3272,14.3027,14.3068,17400.0
2005-07-21 13:50:00,35.02,35.03,34.95,34.95,44900.0,14.3109,14.3149,14.2823,14.2823,44900.0
2005-07-21 14:00:00,34.95,34.98,34.87,34.91,39900.0,14.2823,14.2945,14.2496,14.2659,39900.0
2005-07-21 14:10:00,34.91,35.0,34.9,34.98,30800.0,14.2659,14.3027,14.2618,14.2945,30800.0
2005-07-21 14:20:00,34.98,35.0,34.9,34.92,40700.0,14.2945,14.3027,14.2618,14.27,40700.0
2005-07-21 14:30:00,34.92,34.94,34.9,34.94,34100.0,14.27,14.2782,14.2618,14.2782,34100.0
2005-07-21 14:40:00,34.93,34.99,34.93,34.97,36900.0,14.2741,14.2986,14.2741,14.2904,36900.0
2005-07-21 14:50:00,34.96,34.96,34.89,34.93,62300.0,14.2863,14.2863,14.2577,14.2741,62300.0
2005-07-21 15:00:00,34.93,34.96,34.92,34.93,58200.0,14.2741,14.2863,14.27,14.2741,58200.0
2005-07-21 15:10:00,34.92,35.0,34.91,34.95,66800.0,14.27,14.3027,14.2659,14.2823,66800.0
2005-07-21 15:20:00,34.96,35.0,34.92,35.0,38300.0,14.2863,14.3027,14.27,14.3027,38300.0
2005-07-21 15:30:00,35.0,35.01,34.97,34.99,65600.0,14.3027,14.3068,14.2904,14.2986,65600.0
2005-07-21 15:40:00,34.99,34.99,34.92,34.96,66400.0,14.2986,14.2986,14.27,14.2863,66400.0
2005-07-21 15:50:00,34.95,34.99,34.89,34.89,246200.0,14.2823,14.2986,14.2577,14.2577,246200.0
2005-07-22 09:30:00,34.95,35.02,34.95,34.98,65900.0,14.2823,14.3109,14.2823,14.2945,65900.0
2005-07-22 09:40:00,34.98,35.11,34.96,35.09,60300.0,14.2945,14.3476,14.2863,14.3395,60300.0
2005-07-22 09:50:00,35.09,35.09,34.98,35.02,69900.0,14.3395,14.3395,14.2945,14.3109,69900.0
2005-07-22 10:00:00,35.02,35.05,34.98,35.0,59100.0,14.3109,14.3231,14.2945,14.3027,59100.0
2005-07-22 10:10:00,35.0,35.05,34.99,35.04,41400.0,14.3027,14.3231,14.2986,14.319,41400.0
2005-07-22 10:20:00,35.02,35.04,35.0,35.0,18700.0,14.3109,14.319,14.3027,14.3027,18700.0
2005-07-22 10:30:00,35.01,35.04,35.0,35.02,76100.0,14.3068,14.319,14.3027,14.3109,76100.0
2005-07-22 10:40:00,35.03,35.03,34.97,35.01,44800.0,14.3149,14.3149,14.2904,14.3068,44800.0
2005-07-22 10:50:00,35.02,35.06,35.01,35.05,160900.0,14.3109,14.3272,14.3068,14.3231,160900.0
2005-07-22 11:00:00,35.06,35.09,35.06,35.07,34800.0,14.3272,14.3395,14.3272,14.3313,34800.0
2005-07-22 11:10:00,35.08,35.15,35.07,35.12,50000.0,14.3354,14.364,14.3313,14.3517,50000.0
2005-07-22 11:20:00,35.12,35.17,35.1,35.16,38700.0,14.3517,14.3722,14.3436,14.3681,38700.0
2005-07-22 11:30:00,35.17,35.17,35.11,35.12,24500.0,14.3722,14.3722,14.3476,14.3517,24500.0
2005-07-22 11:40:00,35.12,35.17,35.12,35.16,21100.0,14.3517,14.3722,14.3517,14.3681,21100.0
2005-07-22 11:50:00,35.17,35.18,35.16,35.17,18300.0,14.3722,14.3762,14.3681,14.3722,18300.0
2005-07-22 12:00:00,35.17,35.18,35.13,35.18,34700.0,14.3722,14.3762,14.3558,14.3762,34700.0
2005-07-22 12:10:00,35.17,35.2,35.16,35.17,46200.0,14.3722,14.3844,14.3681,14.3722,46200.0
2005-07-22 12:20:00,35.17,35.17,35.12,35.13,24000.0,14.3722,14.3722,14.3517,14.3558,24000.0
2005-07-22 12:30:00,35.12,35.14,35.11,35.13,31700.0,14.3517,14.3599,14.3476,14.3558,31700.0
2005-07-22 12:40:00,35.13,35.15,35.12,35.15,21800.0,14.3558,14.364,14.3517,14.364,21800.0
2005-07-22 12:50:00,35.15,35.16,35.11,35.11,18300.0,14.364,14.3681,14.3476,14.3476,18300.0
2005-07-22 13:00:00,35.12,35.16,35.11,35.15,26700.0,14.3517,14.3681,14.3476,14.364,26700.0
2005-07-22 13:10:00,35.15,35.18,35.14,35.17,30600.0,14.364,14.3762,14.3599,14.3722,30600.0
2005-07-22 13:20:00,35.17,35.2,35.17,35.2,8700.0,14.3722,14.3844,14.3722,14.3844,8700.0
2005-07-22 13:30:00,35.2,35.2,35.18,35.19,17500.0,14.3844,14.3844,14.3762,14.3803,17500.0
2005-07-22 13:40:00,35.19,35.2,35.18,35.2,25200.0,14.3803,14.3844,14.3762,14.3844,25200.0
2005-07-22 13:50:00,35.21,35.21,35.17,35.19,29700.0,14.3885,14.3885,14.3722,14.3803,29700.0
2005-07-22 14:00:00,35.19,35.19,35.16,35.18,15100.0,14.3803,14.3803,14.3681,14.3762,15100.0
2005-07-22 14:10:00,35.19,35.2,35.16,35.18,16500.0,14.3803,14.3844,14.3681,14.3762,16500.0
2005-07-22 14:20:00,35.18,35.19,35.17,35.18,10000.0,14.3762,14.3803,14.3722,14.3762,10000.0
2005-07-22 14:30:00,35.18,35.2,35.15,35.2,18700.0,14.3762,14.3844,14.364,14.3844,18700.0
2005-07-22 14:40:00,35.21,35.25,35.19,35.25,91000.0,14.3885,14.4048,14.3803,14.4048,91000.0
2005-07-22 14:50:00,35.25,35.35,35.24,35.31,48400.0,14.4048,14.4457,14.4008,14.4294,48400.0
2005-07-22 15:00:00,35.3,35.32,35.27,35.27,28900.0,14.4253,14.4335,14.413,14.413,28900.0
2005-07-22 15:10:00,35.27,35.27,35.24,35.26,23100.0,14.413,14.413,14.4008,14.4089,23100.0
2005-07-22 15:20:00,35.26,35.32,35.26,35.32,45700.0,14.4089,14.4335,14.4089,14.4335,45700.0
2005-07-22 15:30:00,35.32,35.38,35.29,35.36,50900.0,14.4335,14.458,14.4212,14.4498,50900.0
2005-07-22 15:40:00,35.36,35.4,35.31,35.32,63100.0,14.4498,14.4661,14.4294,14.4335,63100.0
2005-07-22 15:50:00,35.32,35.32,35.26,35.28,83100.0,14.4335,14.4335,14.4089,14.4171,83100.0
2005-07-25 09:30:00,35.34,35.43,35.31,35.43,47600.0,14.4416,14.4784,14.4294,14.4784,47600.0
2005-07-25 09:40:00,35.43,35.43,35.29,35.29,29400.0,14.4784,14.4784,14.4212,14.4212,29400.0
2005-07-25 09:50:00,35.28,35.43,35.26,35.38,38700.0,14.4171,14.4784,14.4089,14.458,38700.0
2005-07-25 10:00:00,35.38,35.45,35.35,35.43,35500.0,14.458,14.4866,14.4457,14.4784,35500.0
2005-07-25 10:10:00,35.41,35.41,35.3,35.33,44400.0,14.4702,14.4702,14.4253,14.4375,44400.0
2005-07-25 10:20:00,35.32,35.39,35.3,35.36,21200.0,14.4335,14.4621,14.4253,14.4498,21200.0
2005-07-25 10:30:00,35.35,35.39,35.32,35.34,36200.0,14.4457,14.4621,14.4335,14.4416,36200.0
2005-07-25 10:40:00,35.33,35.45,35.32,35.44,34900.0,14.4375,14.4866,14.4335,14.4825,34900.0
2005-07-25 10:50:00,35.43,35.47,35.4,35.44,23600.0,14.4784,14.4948,14.4661,14.4825,23600.0
2005-07-25 11:00:00,35.43,35.45,35.36,35.37,44100.0,14.4784,14.4866,14.4498,14.4539,44100.0
2005-07-25 11:10:00,35.37,35.39,35.36,35.36,16400.0,14.4539,14.4621,14.4498,14.4498,16400.0
2005-07-25 11:20:00,35.37,35.38,35.33,35.35,13700.0,14.4539,14.458,14.4375,14.4457,13700.0
2005-07-25 11:30:00,35.37,35.38,35.33,35.38,20100.0,14.4539,14.458,14.4375,14.458,20100.0
2005-07-25 11:40:00,35.38,35.43,35.36,35.43,35300.0,14.458,14.4784,14.4498,14.4784,35300.0
2005-07-25 11:50:00,35.43,35.46,35.41,35.46,13800.0,14.4784,14.4907,14.4702,14.4907,13800.0
2005-07-25 12:00:00,35.45,35.53,35.45,35.51,44900.0,14.4866,14.5193,14.4866,14.5111,44900.0
2005-07-25 12:10:00,35.51,35.53,35.5,35.51,24900.0,14.5111,14.5193,14.507,14.5111,24900.0
2005-07-25 12:20:00,35.5,35.52,35.49,35.51,32200.0,14.507,14.5152,14.5029,14.5111,32200.0
2005-07-25 12:30:00,35.51,35.52,35.5,35.5,15800.0,14.5111,14.5152,14.507,14.507,15800.0
2005-07-25 12:40:00,35.5,35.52,35.47,35.47,49500.0,14.507,14.5152,14.4948,14.4948,49500.0
2005-07-25 12:50:00,35.46,35.48,35.37,35.43,35700.0,14.4907,14.4988,14.4539,14.4784,35700.0
2005-07-25 13:00:00,35.42,35.44,35.41,35.42,29900.0,14.4743,14.4825,14.4702,14.4743,29900.0
2005-07-25 13:10:00,35.42,35.43,35.37,35.38,21300.0,14.4743,14.4784,14.4539,14.458,21300.0
2005-07-25 13:20:00,35.38,35.38,35.36,35.37,13400.0,14.458,14.458,14.4498,14.4539,13400.0
2005-07-25 13:30:00,35.37,35.39,35.37,35.39,21000.0,14.4539,14.4621,14.4539,14.4621,21000.0
2005-07-25 13:40:00,35.38,35.43,35.37,35.41,24800.0,14.458,14.4784,14.4539,14.4702,24800.0
2005-07-25 13:50:00,35.41,35.44,35.41,35.43,12900.0,14.4702,14.4825,14.4702,14.4784,12900.0
2005-07-25 14:00:00,35.44,35.45,35.4,35.44,23200.0,14.4825,14.4866,14.4661,14.4825,23200.0
2005-07-25 14:10:00,35.43,35.45,35.4,35.45,24900.0,14.4784,14.4866,14.4661,14.4866,24900.0
2005-07-25 14:20:00,35.43,35.43,35.39,35.39,15400.0,14.4784,14.4784,14.4621,14.4621,15400.0
2005-07-25 14:30:00,35.38,35.38,35.29,35.29,52000.0,14.458,14.458,14.4212,14.4212,52000.0
2005-07-25 14:40:00,35.3,35.33,35.3,35.32,22100.0,14.4253,14.4375,14.4253,14.4335,22100.0
2005-07-25 14:50:00,35.31,35.33,35.22,35.25,35500.0,14.4294,14.4375,14.3926,14.4048,35500.0
2005-07-25 15:00:00,35.25,35.3,35.21,35.23,52100.0,14.4048,14.4253,14.3885,14.3967,52100.0
2005-07-25 15:10:00,35.23,35.29,35.23,35.28,28000.0,14.3967,14.4212,14.3967,14.4171,28000.0
2005-07-25 15:20:00,35.29,35.29,35.23,35.28,20800.0,14.4212,14.4212,14.3967,14.4171,20800.0
2005-07-25 15:30:00,35.28,35.31,35.25,35.31,30000.0,14.4171,14.4294,14.4048,14.4294,30000.0
2005-07-25 15:40:00,35.33,35.36,35.25,35.27,38900.0,14.4375,14.4498,14.4048,14.413,38900.0
2005-07-25 15:50:00,35.28,35.31,35.27,35.27,29000.0,14.4171,14.4294,14.413,14.413,29000.0
2005-07-26 09:30:00,35.11,35.54,35.1,35.54,95200.0,14.3476,14.5234,14.3436,14.5234,95200.0
2005-07-26 09:40:00,35.5,35.55,35.46,35.49,92900.0,14.507,14.5274,14.4907,14.5029,92900.0
2005-07-26 09:50:00,35.49,35.65,35.47,35.57,67400.0,14.5029,14.5683,14.4948,14.5356,67400.0
2005-07-26 10:00:00,35.58,35.6,35.48,35.58,57200.0,14.5397,14.5479,14.4988,14.5397,57200.0
2005-07-26 10:10:00,35.58,35.65,35.57,35.64,64700.0,14.5397,14.5683,14.5356,14.5642,64700.0
2005-07-26 10:20:00,35.65,35.7,35.62,35.7,36100.0,14.5683,14.5887,14.556,14.5887,36100.0
2005-07-26 10:30:00,35.7,35.85,35.7,35.79,111400.0,14.5887,14.65,14.5887,14.6255,111400.0
2005-07-26 10:40:00,35.79,35.81,35.72,35.74,51000.0,14.6255,14.6337,14.5969,14.6051,51000.0
2005-07-26 10:50:00,35.75,35.77,35.74,35.76,63700.0,14.6092,14.6173,14.6051,14.6133,63700.0
2005-07-26 11:00:00,35.76,35.76,35.74,35.75,51900.0,14.6133,14.6133,14.6051,14.6092,51900.0
2005-07-26 11:10:00,35.75,35.76,35.62,35.62,76900.0,14.6092,14.6133,14.556,14.556,76900.0
2005-07-26 11:20:00,35.63,35.63,35.53,35.53,33600.0,14.5601,14.5601,14.5193,14.5193,33600.0
2005-07-26 11:30:00,35.53,35.56,35.51,35.55,43700.0,14.5193,14.5315,14.5111,14.5274,43700.0
2005-07-26 11:40:00,35.55,35.57,35.54,35.55,23700.0,14.5274,14.5356,14.5234,14.5274,23700.0
2005-07-26 11:50:00,35.55,35.64,35.52,35.64,63100.0,14.5274,14.5642,14.5152,14.5642,63100.0
2005-07-26 12:00:00,35.63,35.63,35.54,35.57,31200.0,14.5601,14.5601,14.5234,14.5356,31200.0
2005-07-26 12:10:00,35.55,35.55,35.51,35.53,17300.0,14.5274,14.5274,14.5111,14.5193,17300.0
2005-07-26 12:20:00,35.53,35.58,35.51,35.51,24600.0,14.5193,14.5397,14.5111,14.5111,24600.0
2005-07-26 12:30:00,35.51,35.52,35.41,35.48,48400.0,14.5111,14.5152,14.4702,14.4988,48400.0
2005-07-26 12:40:00,35.46,35.52,35.44,35.48,34300.0,14.4907,14.5152,14.4825,14.4988,34300.0
2005-07-26 12:50:00,35.47,35.48,35.43,35.43,14600.0,14.4948,14.4988,14.4784,14.4784,14600.0
2005-07-26 13:00:00,35.43,35.51,35.41,35.41,20900.0,14.4784,14.5111,14.4702,14.4702,20900.0
2005-07-26 13:10:00,35.41,35.44,35.19,35.31,161500.0,14.4702,14.4825,14.3803,14.4294,161500.0
2005-07-26 13:20:00,35.33,35.36,35.3,35.36,64200.0,14.4375,14.4498,14.4253,14.4498,64200.0
2005-07-26 13:30:00,35.35,35.35,35.24,35.29,72500.0,14.4457,14.4457,14.4008,14.4212,72500.0
2005-07-26 13:40:00,35.29,35.35,35.27,35.3,48300.0,14.4212,14.4457,14.413,14.4253,48300.0
2005-07-26 13:50:00,35.3,35.33,35.29,35.31,37500.0,14.4253,14.4375,14.4212,14.4294,37500.0
2005-07-26 14:00:00,35.32,35.32,35.29,35.3,56400.0,14.4335,14.4335,14.4212,14.4253,56400.0
2005-07-26 14:10:00,35.3,35.35,35.24,35.29,57400.0,14.4253,14.4457,14.4008,14.4212,57400.0
2005-07-26 14:20:00,35.29,35.3,35.26,35.28,36900.0,14.4212,14.4253,14.4089,14.4171,36900.0
2005-07-26 14:30:00,35.29,35.33,35.23,35.33,56700.0,14.4212,14.4375,14.3967,14.4375,56700.0
2005-07-26 14:40:00,35.32,35.42,35.3,35.42,33300.0,14.4335,14.4743,14.4253,14.4743,33300.0
2005-07-26 14:50:00,35.41,35.43,35.37,35.38,41300.0,14.4702,14.4784,14.4539,14.458,41300.0
2005-07-26 15:00:00,35.39,35.4,35.3,35.3,38600.0,14.4621,14.4661,14.4253,14.4253,38600.0
2005-07-26 15:10:00,35.31,35.32,35.3,35.32,23100.0,14.4294,14.4335,14.4253,14.4335,23100.0
2005-07-26 15:20:00,35.32,35.41,35.31,35.39,39500.0,14.4335,14.4702,14.4294,14.4621,39500.0
2005-07-26 15:30:00,35.39,35.41,35.29,35.29,60600.0,14.4621,14.4702,14.4212,14.4212,60600.0
2005-07-26 15:40:00,35.3,35.33,35.25,35.31,44500.0,14.4253,14.4375,14.4048,14.4294,44500.0
2005-07-26 15:50:00,35.31,35.38,35.2,35.2,92000.0,14.4294,14.458,14.3844,14.3844,92000.0
2005-07-27 09:30:00,35.17,35.36,35.17,35.27,107900.0,14.3722,14.4498,14.3722,14.413,107900.0
2005-07-27 09:40:00,35.25,35.32,35.25,35.32,85900.0,14.4048,14.4335,14.4048,14.4335,85900.0
2005-07-27 09:50:00,35.32,35.4,35.31,35.32,104700.0,14.4335,14.4661,14.4294,14.4335,104700.0
2005-07-27 10:00:00,35.33,35.33,35.24,35.27,113000.0,14.4375,14.4375,14.4008,14.413,113000.0
2005-07-27 10:10:00,35.27,35.28,35.22,35.25,81900.0,14.413,14.4171,14.3926,14.4048,81900.0
2005-07-27 10:20:00,35.24,35.32,35.23,35.3,72800.0,14.4008,14.4335,14.3967,14.4253,72800.0
2005-07-27 10:30:00,35.3,35.35,35.26,35.26,68400.0,14.4253,14.4457,14.4089,14.4089,68400.0
2005-07-27 10:40:00,35.26,35.31,35.24,35.3,44200.0,14.4089,14.4294,14.4008,14.4253,44200.0
2005-07-27 10:50:00,35.31,35.32,35.25,35.3,32000.0,14.4294,14.4335,14.4048,14.4253,32000.0
2005-07-27 11:00:00,35.3,35.32,35.24,35.25,113100.0,14.4253,14.4335,14.4008,14.4048,113100.0
2005-07-27 11:10:00,35.26,35.26,35.23,35.24,37600.0,14.4089,14.4089,14.3967,14.4008,37600.0
2005-07-27 11:20:00,35.24,35.27,35.17,35.2,78400.0,14.4008,14.413,14.3722,14.3844,78400.0
2005-07-27 11:30:00,35.21,35.29,35.2,35.25,56200.0,14.3885,14.4212,14.3844,14.4048,56200.0
2005-07-27 11:40:00,35.25,35.26,35.19,35.19,39700.0,14.4048,14.4089,14.3803,14.3803,39700.0
2005-07-27 11:50:00,35.19,35.21,35.14,35.15,50700.0,14.3803,14.3885,14.3599,14.364,50700.0
2005-07-27 12:00:00,35.15,35.19,35.13,35.15,42300.0,14.364,14.3803,14.3558,14.364,42300.0
2005-07-27 12:10:00,35.16,35.2,35.16,35.2,55500.0,14.3681,14.3844,14.3681,14.3844,55500.0
2005-07-27 12:20:00,35.2,35.24,35.19,35.22,39800.0,14.3844,14.4008,14.3803,14.3926,39800.0
2005-07-27 12:30:00,35.22,35.25,35.19,35.23,33200.0,14.3926,14.4048,14.3803,14.3967,33200.0
2005-07-27 12:40:00,35.24,35.25,35.18,35.22,38100.0,14.4008,14.4048,14.3762,14.3926,38100.0
2005-07-27 12:50:00,35.23,35.25,35.21,35.21,22300.0,14.3967,14.4048,14.3885,14.3885,22300.0
2005-07-27 13:00:00,35.23,35.27,35.21,35.23,43700.0,14.3967,14.413,14.3885,14.3967,43700.0
2005-07-27 13:10:00,35.23,35.29,35.2,35.29,57200.0,14.3967,14.4212,14.3844,14.4212,57200.0
2005-07-27 13:20:00,35.29,35.3,35.27,35.29,38200.0,14.4212,14.4253,14.413,14.4212,38200.0
2005-07-27 13:30:00,35.3,35.31,35.27,35.3,45600.0,14.4253,14.4294,14.413,14.4253,45600.0
2005-07-27 13:40:00,35.3,35.39,35.3,35.34,30700.0,14.4253,14.4621,14.4253,14.4416,30700.0
2005-07-27 13:50:00,35.34,35.36,35.28,35.32,51900.0,14.4416,14.4498,14.4171,14.4335,51900.0
2005-07-27 14:00:00,35.31,35.35,35.27,35.28,36800.0,14.4294,14.4457,14.413,14.4171,36800.0
2005-07-27 14:10:00,35.29,35.37,35.28,35.32,26500.0,14.4212,14.4539,14.4171,14.4335,26500.0
2005-07-27 14:20:00,35.33,35.4,35.33,35.35,51400.0,14.4375,14.4661,14.4375,14.4457,51400.0
2005-07-27 14:30:00,35.35,35.37,35.31,35.34,47600.0,14.4457,14.4539,14.4294,14.4416,47600.0
2005-07-27 14:40:00,35.34,35.35,35.33,35.34,34200.0,14.4416,14.4457,14.4375,14.4416,34200.0
2005-07-27 14:50:00,35.34,35.37,35.33,35.33,70800.0,14.4416,14.4539,14.4375,14.4375,70800.0
2005-07-27 15:00:00,35.33,35.34,35.3,35.34,76100.0,14.4375,14.4416,14.4253,14.4416,76100.0
2005-07-27 15:10:00,35.34,35.36,35.32,35.34,54900.0,14.4416,14.4498,14.4335,14.4416,54900.0
2005-07-27 15:20:00,35.35,35.37,35.34,35.37,68900.0,14.4457,14.4539,14.4416,14.4539,68900.0
2005-07-27 15:30:00,35.36,35.39,35.34,35.35,83300.0,14.4498,14.4621,14.4416,14.4457,83300.0
2005-07-27 15:40:00,35.34,35.35,35.28,35.35,70700.0,14.4416,14.4457,14.4171,14.4457,70700.0
2005-07-27 15:50:00,35.34,35.41,35.32,35.41,94700.0,14.4416,14.4702,14.4335,14.4702,94700.0
2005-07-28 09:30:00,35.15,35.25,35.15,35.16,84900.0,14.5162,14.5575,14.5162,14.5204,84900.0
2005-07-28 09:40:00,35.17,35.3,35.17,35.25,46600.0,14.5245,14.5782,14.5245,14.5575,46600.0
2005-07-28 09:50:00,35.24,35.25,35.13,35.14,54700.0,14.5534,14.5575,14.508,14.5121,54700.0
2005-07-28 10:00:00,35.12,35.15,34.98,34.99,54500.0,14.5039,14.5162,14.446,14.4502,54500.0
2005-07-28 10:10:00,34.99,35.0,34.85,34.88,43000.0,14.4502,14.4543,14.3924,14.4047,43000.0
2005-07-28 10:20:00,34.88,34.96,34.87,34.96,44900.0,14.4047,14.4378,14.4006,14.4378,44900.0
2005-07-28 10:30:00,34.96,35.05,34.95,35.05,22200.0,14.4378,14.475,14.4337,14.475,22200.0
2005-07-28 10:40:00,35.05,35.13,35.02,35.03,20400.0,14.475,14.508,14.4626,14.4667,20400.0
2005-07-28 10:50:00,35.03,35.15,35.03,35.14,39800.0,14.4667,14.5162,14.4667,14.5121,39800.0
2005-07-28 11:00:00,35.15,35.19,35.12,35.16,17300.0,14.5162,14.5328,14.5039,14.5204,17300.0
2005-07-28 11:10:00,35.16,35.17,35.07,35.13,46100.0,14.5204,14.5245,14.4832,14.508,46100.0
2005-07-28 11:20:00,35.13,35.13,35.07,35.11,41400.0,14.508,14.508,14.4832,14.4997,41400.0
2005-07-28 11:30:00,35.11,35.14,35.05,35.06,93000.0,14.4997,14.5121,14.475,14.4791,93000.0
2005-07-28 11:40:00,35.05,35.15,35.04,35.04,68700.0,14.475,14.5162,14.4708,14.4708,68700.0
2005-07-28 11:50:00,35.05,35.09,35.02,35.06,41800.0,14.475,14.4915,14.4626,14.4791,41800.0
2005-07-28 12:00:00,35.07,35.1,35.07,35.08,21100.0,14.4832,14.4956,14.4832,14.4873,21100.0
2005-07-28 12:10:00,35.09,35.11,35.07,35.08,20700.0,14.4915,14.4997,14.4832,14.4873,20700.0
2005-07-28 12:20:00,35.08,35.09,35.02,35.04,72100.0,14.4873,14.4915,14.4626,14.4708,72100.0
2005-07-28 12:30:00,35.04,35.06,34.98,35.01,59400.0,14.4708,14.4791,14.446,14.4584,59400.0
2005-07-28 12:40:00,35.01,35.02,34.99,35.01,25100.0,14.4584,14.4626,14.4502,14.4584,25100.0
2005-07-28 12:50:00,35.01,35.01,34.98,34.98,26000.0,14.4584,14.4584,14.446,14.446,26000.0
2005-07-28 13:00:00,35.0,35.01,34.98,35.0,53000.0,14.4543,14.4584,14.446,14.4543,53000.0
2005-07-28 13:10:00,35.0,35.0,34.98,35.0,33800.0,14.4543,14.4543,14.446,14.4543,33800.0
2005-07-28 13:20:00,35.0,35.02,34.99,35.0,36000.0,14.4543,14.4626,14.4502,14.4543,36000.0
2005-07-28 13:30:00,34.99,35.03,34.98,35.03,44400.0,14.4502,14.4667,14.446,14.4667,44400.0
2005-07-28 13:40:00,35.02,35.04,35.01,35.04,57000.0,14.4626,14.4708,14.4584,14.4708,57000.0
2005-07-28 13:50:00,35.04,35.04,35.0,35.01,29300.0,14.4708,14.4708,14.4543,14.4584,29300.0
2005-07-28 14:00:00,35.02,35.03,35.0,35.03,42100.0,14.4626,14.4667,14.4543,14.4667,42100.0
2005-07-28 14:10:00,35.04,35.06,35.02,35.02,25500.0,14.4708,14.4791,14.4626,14.4626,25500.0
2005-07-28 14:20:00,35.02,35.06,35.01,35.05,35700.0,14.4626,14.4791,14.4584,14.475,35700.0
2005-07-28 14:30:00,35.04,35.06,35.03,35.05,22800.0,14.4708,14.4791,14.4667,14.475,22800.0
2005-07-28 14:40:00,35.06,35.07,35.04,35.07,84400.0,14.4791,14.4832,14.4708,14.4832,84400.0
2005-07-28 14:50:00,35.07,35.11,35.06,35.08,39800.0,14.4832,14.4997,14.4791,14.4873,39800.0
2005-07-28 15:00:00,35.08,35.08,35.01,35.04,32500.0,14.4873,14.4873,14.4584,14.4708,32500.0
2005-07-28 15:10:00,35.04,35.11,35.04,35.11,35700.0,14.4708,14.4997,14.4708,14.4997,35700.0
2005-07-28 15:20:00,35.11,35.14,35.1,35.12,55100.0,14.4997,14.5121,14.4956,14.5039,55100.0
2005-07-28 15:30:00,35.13,35.13,35.09,35.09,60900.0,14.508,14.508,14.4915,14.4915,60900.0
2005-07-28 15:40:00,35.1,35.18,35.06,35.16,52000.0,14.4956,14.5286,14.4791,14.5204,52000.0
2005-07-28 15:50:00,35.16,35.19,35.13,35.15,71000.0,14.5204,14.5328,14.508,14.5162,71000.0
2005-07-29 09:30:00,35.17,35.31,35.16,35.29,64900.0,14.5245,14.5823,14.5204,14.5741,64900.0
2005-07-29 09:40:00,35.29,35.3,35.22,35.27,27700.0,14.5741,14.5782,14.5452,14.5658,27700.0
2005-07-29 09:50:00,35.27,35.27,35.18,35.22,43200.0,14.5658,14.5658,14.5286,14.5452,43200.0
2005-07-29 10:00:00,35.22,35.26,35.15,35.16,22900.0,14.5452,14.5617,14.5162,14.5204,22900.0
2005-07-29 10:10:00,35.17,35.17,35.05,35.12,48600.0,14.5245,14.5245,14.475,14.5039,48600.0
2005-07-29 10:20:00,35.1,35.26,35.09,35.23,61900.0,14.4956,14.5617,14.4915,14.5493,61900.0
2005-07-29 10:30:00,35.23,35.25,35.14,35.2,39400.0,14.5493,14.5575,14.5121,14.5369,39400.0
2005-07-29 10:40:00,35.19,35.19,35.07,35.08,37400.0,14.5328,14.5328,14.4832,14.4873,37400.0
2005-07-29 10:50:00,35.07,35.1,35.06,35.08,27100.0,14.4832,14.4956,14.4791,14.4873,27100.0
2005-07-29 11:00:00,35.08,35.13,35.05,35.11,47500.0,14.4873,14.508,14.475,14.4997,47500.0
2005-07-29 11:10:00,35.11,35.17,35.1,35.17,34900.0,14.4997,14.5245,14.4956,14.5245,34900.0
2005-07-29 11:20:00,35.17,35.22,35.17,35.21,13500.0,14.5245,14.5452,14.5245,14.541,13500.0
2005-07-29 11:30:00,35.21,35.21,35.14,35.14,26600.0,14.541,14.541,14.5121,14.5121,26600.0
2005-07-29 11:40:00,35.15,35.18,35.12,35.12,23500.0,14.5162,14.5286,14.5039,14.5039,23500.0
2005-07-29 11:50:00,35.12,35.18,35.1,35.17,21800.0,14.5039,14.5286,14.4956,14.5245,21800.0
2005-07-29 12:00:00,35.17,35.18,35.11,35.14,13300.0,14.5245,14.5286,14.4997,14.5121,13300.0
2005-07-29 12:10:00,35.14,35.18,35.1,35.17,20500.0,14.5121,14.5286,14.4956,14.5245,20500.0
2005-07-29 12:20:00,35.17,35.19,35.15,35.15,18500.0,14.5245,14.5328,14.5162,14.5162,18500.0
2005-07-29 12:30:00,35.15,35.16,35.12,35.15,37400.0,14.5162,14.5204,14.5039,14.5162,37400.0
2005-07-29 12:40:00,35.14,35.16,35.14,35.15,33300.0,14.5121,14.5204,14.5121,14.5162,33300.0
2005-07-29 12:50:00,35.16,35.17,35.11,35.16,20700.0,14.5204,14.5245,14.4997,14.5204,20700.0
2005-07-29 13:00:00,35.17,35.19,35.16,35.18,17800.0,14.5245,14.5328,14.5204,14.5286,17800.0
2005-07-29 13:10:00,35.19,35.23,35.18,35.2,17100.0,14.5328,14.5493,14.5286,14.5369,17100.0
2005-07-29 13:20:00,35.21,35.26,35.19,35.19,25500.0,14.541,14.5617,14.5328,14.5328,25500.0
2005-07-29 13:30:00,35.19,35.21,35.12,35.14,31200.0,14.5328,14.541,14.5039,14.5121,31200.0
2005-07-29 13:40:00,35.14,35.14,35.1,35.11,42800.0,14.5121,14.5121,14.4956,14.4997,42800.0
2005-07-29 13:50:00,35.11,35.13,35.08,35.12,20500.0,14.4997,14.508,14.4873,14.5039,20500.0
2005-07-29 14:00:00,35.11,35.15,35.07,35.13,28300.0,14.4997,14.5162,14.4832,14.508,28300.0
2005-07-29 14:10:00,35.13,35.14,35.1,35.12,27700.0,14.508,14.5121,14.4956,14.5039,27700.0
2005-07-29 14:20:00,35.12,35.16,35.11,35.11,22200.0,14.5039,14.5204,14.4997,14.4997,22200.0
2005-07-29 14:30:00,35.1,35.13,35.08,35.11,28700.0,14.4956,14.508,14.4873,14.4997,28700.0
2005-07-29 14:40:00,35.1,35.11,35.08,35.1,23500.0,14.4956,14.4997,14.4873,14.4956,23500.0
2005-07-29 14:50:00,35.09,35.11,35.08,35.11,33500.0,14.4915,14.4997,14.4873,14.4997,33500.0
2005-07-29 15:00:00,35.11,35.12,35.01,35.03,53700.0,14.4997,14.5039,14.4584,14.4667,53700.0
2005-07-29 15:10:00,35.03,35.05,34.99,35.03,71100.0,14.4667,14.475,14.4502,14.4667,71100.0
2005-07-29 15:20:00,35.03,35.04,34.98,34.98,28600.0,14.4667,14.4708,14.446,14.446,28600.0
2005-07-29 15:30:00,34.97,35.01,34.95,35.01,70800.0,14.4419,14.4584,14.4337,14.4584,70800.0
2005-07-29 15:40:00,34.99,35.04,34.97,35.03,49600.0,14.4502,14.4708,14.4419,14.4667,49600.0
2005-07-29 15:50:00,35.02,35.05,34.99,35.02,73900.0,14.4626,14.475,14.4502,14.4626,73900.0
2005-08-01 09:30:00,35.1,35.15,34.97,35.04,68600.0,14.4956,14.5162,14.4419,14.4708,68600.0
2005-08-01 09:40:00,35.04,35.06,34.95,35.03,35100.0,14.4708,14.4791,14.4337,14.4667,35100.0
2005-08-01 09:50:00,35.03,35.12,34.99,35.05,60100.0,14.4667,14.5039,14.4502,14.475,60100.0
2005-08-01 10:00:00,35.06,35.14,35.05,35.08,55600.0,14.4791,14.5121,14.475,14.4873,55600.0
2005-08-01 10:10:00,35.06,35.08,34.92,34.92,32700.0,14.4791,14.4873,14.4213,14.4213,32700.0
2005-08-01 10:20:00,34.92,34.95,34.87,34.94,63000.0,14.4213,14.4337,14.4006,14.4295,63000.0
2005-08-01 10:30:00,34.94,34.95,34.86,34.9,54800.0,14.4295,14.4337,14.3965,14.413,54800.0
2005-08-01 10:40:00,34.89,34.91,34.79,34.8,103300.0,14.4089,14.4171,14.3676,14.3717,103300.0
2005-08-01 10:50:00,34.79,34.8,34.71,34.75,69500.0,14.3676,14.3717,14.3345,14.3511,69500.0
2005-08-01 11:00:00,34.74,34.75,34.69,34.69,35200.0,14.3469,14.3511,14.3263,14.3263,35200.0
2005-08-01 11:10:00,34.69,34.69,34.57,34.61,103900.0,14.3263,14.3263,14.2767,14.2932,103900.0
2005-08-01 11:20:00,34.61,34.66,34.61,34.66,33300.0,14.2932,14.3139,14.2932,14.3139,33300.0
2005-08-01 11:30:00,34.66,34.71,34.65,34.69,77400.0,14.3139,14.3345,14.3098,14.3263,77400.0
2005-08-01 11:40:00,34.69,34.71,34.69,34.71,20300.0,14.3263,14.3345,14.3263,14.3345,20300.0
2005-08-01 11:50:00,34.71,34.72,34.7,34.72,28800.0,14.3345,14.3387,14.3304,14.3387,28800.0
2005-08-01 12:00:00,34.72,34.79,34.72,34.77,64700.0,14.3387,14.3676,14.3387,14.3593,64700.0
2005-08-01 12:10:00,34.76,34.77,34.72,34.74,123500.0,14.3552,14.3593,14.3387,14.3469,123500.0
2005-08-01 12:20:00,34.73,34.74,34.67,34.67,43000.0,14.3428,14.3469,14.318,14.318,43000.0
2005-08-01 12:30:00,34.67,34.69,34.67,34.68,17400.0,14.318,14.3263,14.318,14.3221,17400.0
2005-08-01 12:40:00,34.68,34.69,34.66,34.66,14500.0,14.3221,14.3263,14.3139,14.3139,14500.0
2005-08-01 12:50:00,34.66,34.7,34.65,34.67,14000.0,14.3139,14.3304,14.3098,14.318,14000.0
2005-08-01 13:00:00,34.68,34.7,34.62,34.64,20100.0,14.3221,14.3304,14.2974,14.3056,20100.0
2005-08-01 13:10:00,34.63,34.64,34.59,34.6,30800.0,14.3015,14.3056,14.285,14.2891,30800.0
2005-08-01 13:20:00,34.6,34.65,34.59,34.62,27600.0,14.2891,14.3098,14.285,14.2974,27600.0
2005-08-01 13:30:00,34.62,34.65,34.58,34.58,41000.0,14.2974,14.3098,14.2809,14.2809,41000.0
2005-08-01 13:40:00,34.58,34.6,34.55,34.55,25000.0,14.2809,14.2891,14.2685,14.2685,25000.0
2005-08-01 13:50:00,34.54,34.62,34.51,34.58,61100.0,14.2643,14.2974,14.2519,14.2809,61100.0
2005-08-01 14:00:00,34.58,34.62,34.56,34.62,43300.0,14.2809,14.2974,14.2726,14.2974,43300.0
2005-08-01 14:10:00,34.61,34.67,34.57,34.65,29800.0,14.2932,14.318,14.2767,14.3098,29800.0
2005-08-01 14:20:00,34.66,34.71,34.65,34.7,19100.0,14.3139,14.3345,14.3098,14.3304,19100.0
2005-08-01 14:30:00,34.69,34.73,34.69,34.73,33700.0,14.3263,14.3428,14.3263,14.3428,33700.0
2005-08-01 14:40:00,34.74,34.74,34.7,34.7,21000.0,14.3469,14.3469,14.3304,14.3304,21000.0
2005-08-01 14:50:00,34.7,34.72,34.7,34.7,42800.0,14.3304,14.3387,14.3304,14.3304,42800.0
2005-08-01 15:00:00,34.7,34.71,34.66,34.67,34100.0,14.3304,14.3345,14.3139,14.318,34100.0
2005-08-01 15:10:00,34.68,34.71,34.66,34.7,38500.0,14.3221,14.3345,14.3139,14.3304,38500.0
2005-08-01 15:20:00,34.7,34.93,34.69,34.73,71500.0,14.3304,14.4254,14.3263,14.3428,71500.0
2005-08-01 15:30:00,34.73,34.73,34.7,34.72,63100.0,14.3428,14.3428,14.3304,14.3387,63100.0
2005-08-01 15:40:00,34.72,34.76,34.71,34.71,84200.0,14.3387,14.3552,14.3345,14.3345,84200.0
2005-08-01 15:50:00,34.71,34.73,34.66,34.67,136200.0,14.3345,14.3428,14.3139,14.318,136200.0
2005-08-02 09:30:00,34.65,34.67,34.62,34.66,101500.0,14.3098,14.318,14.2974,14.3139,101500.0
2005-08-02 09:40:00,34.66,34.79,34.64,34.73,73300.0,14.3139,14.3676,14.3056,14.3428,73300.0
2005-08-02 09:50:00,34.73,34.77,34.69,34.76,35500.0,14.3428,14.3593,14.3263,14.3552,35500.0
2005-08-02 10:00:00,34.76,34.89,34.73,34.89,99400.0,14.3552,14.4089,14.3428,14.4089,99400.0
2005-08-02 10:10:00,34.86,34.9,34.83,34.87,86800.0,14.3965,14.413,14.3841,14.4006,86800.0
2005-08-02 10:20:00,34.87,34.96,34.84,34.95,136600.0,14.4006,14.4378,14.3882,14.4337,136600.0
2005-08-02 10:30:00,34.95,34.99,34.94,34.95,55200.0,14.4337,14.4502,14.4295,14.4337,55200.0
2005-08-02 10:40:00,34.93,34.94,34.85,34.85,40800.0,14.4254,14.4295,14.3924,14.3924,40800.0
2005-08-02 10:50:00,34.86,34.97,34.84,34.94,115200.0,14.3965,14.4419,14.3882,14.4295,115200.0
2005-08-02 11:00:00,34.94,34.99,34.93,34.97,82300.0,14.4295,14.4502,14.4254,14.4419,82300.0
2005-08-02 11:10:00,34.97,34.97,34.93,34.96,30800.0,14.4419,14.4419,14.4254,14.4378,30800.0
2005-08-02 11:20:00,34.96,34.96,34.91,34.93,42300.0,14.4378,14.4378,14.4171,14.4254,42300.0
2005-08-02 11:30:00,34.93,34.94,34.9,34.93,29100.0,14.4254,14.4295,14.413,14.4254,29100.0
2005-08-02 11:40:00,34.93,34.93,34.85,34.87,69300.0,14.4254,14.4254,14.3924,14.4006,69300.0
2005-08-02 11:50:00,34.87,34.91,34.82,34.86,64800.0,14.4006,14.4171,14.38,14.3965,64800.0
2005-08-02 12:00:00,34.84,34.85,34.8,34.82,75500.0,14.3882,14.3924,14.3717,14.38,75500.0
2005-08-02 12:10:00,34.82,34.84,34.8,34.84,31800.0,14.38,14.3882,14.3717,14.3882,31800.0
2005-08-02 12:20:00,34.84,34.87,34.83,34.87,58600.0,14.3882,14.4006,14.3841,14.4006,58600.0
2005-08-02 12:30:00,34.87,34.87,34.84,34.87,50000.0,14.4006,14.4006,14.3882,14.4006,50000.0
2005-08-02 12:40:00,34.86,34.89,34.83,34.87,59700.0,14.3965,14.4089,14.3841,14.4006,59700.0
2005-08-02 12:50:00,34.87,34.87,34.77,34.85,78300.0,14.4006,14.4006,14.3593,14.3924,78300.0
2005-08-02 13:00:00,34.85,34.89,34.85,34.87,49200.0,14.3924,14.4089,14.3924,14.4006,49200.0
2005-08-02 13:10:00,34.86,34.9,34.85,34.9,34400.0,14.3965,14.413,14.3924,14.413,34400.0
2005-08-02 13:20:00,34.9,34.9,34.86,34.87,44000.0,14.413,14.413,14.3965,14.4006,44000.0
2005-08-02 13:30:00,34.87,34.89,34.85,34.87,40500.0,14.4006,14.4089,14.3924,14.4006,40500.0
2005-08-02 13:40:00,34.9,34.91,34.88,34.89,89800.0,14.413,14.4171,14.4047,14.4089,89800.0
2005-08-02 13:50:00,34.88,34.89,34.85,34.87,27700.0,14.4047,14.4089,14.3924,14.4006,27700.0
2005-08-02 14:00:00,34.87,34.9,34.86,34.89,99900.0,14.4006,14.413,14.3965,14.4089,99900.0
2005-08-02 14:10:00,34.89,34.9,34.88,34.9,35800.0,14.4089,14.413,14.4047,14.413,35800.0
2005-08-02 14:20:00,34.9,34.94,34.9,34.93,71600.0,14.413,14.4295,14.413,14.4254,71600.0
2005-08-02 14:30:00,34.93,34.95,34.92,34.95,72100.0,14.4254,14.4337,14.4213,14.4337,72100.0
2005-08-02 14:40:00,34.95,34.98,34.94,34.96,39600.0,14.4337,14.446,14.4295,14.4378,39600.0
2005-08-02 14:50:00,34.96,35.0,34.95,34.97,54300.0,14.4378,14.4543,14.4337,14.4419,54300.0
2005-08-02 15:00:00,34.97,35.0,34.93,34.99,60800.0,14.4419,14.4543,14.4254,14.4502,60800.0
2005-08-02 15:10:00,34.99,35.0,34.95,34.99,54700.0,14.4502,14.4543,14.4337,14.4502,54700.0
2005-08-02 15:20:00,35.0,35.02,34.99,35.02,79600.0,14.4543,14.4626,14.4502,14.4626,79600.0
2005-08-02 15:30:00,35.02,35.05,34.99,35.01,84100.0,14.4626,14.475,14.4502,14.4584,84100.0
2005-08-02 15:40:00,35.01,35.08,35.0,35.08,103700.0,14.4584,14.4873,14.4543,14.4873,103700.0
2005-08-02 15:50:00,35.08,35.09,34.99,35.02,179500.0,14.4873,14.4915,14.4502,14.4626,179500.0
2005-08-03 09:30:00,34.83,34.97,34.83,34.84,83800.0,14.3841,14.4419,14.3841,14.3882,83800.0
2005-08-03 09:40:00,34.85,34.91,34.8,34.86,46600.0,14.3924,14.4171,14.3717,14.3965,46600.0
2005-08-03 09:50:00,34.85,34.88,34.8,34.84,32100.0,14.3924,14.4047,14.3717,14.3882,32100.0
2005-08-03 10:00:00,34.84,34.9,34.81,34.86,50200.0,14.3882,14.413,14.3758,14.3965,50200.0
2005-08-03 10:10:00,34.87,34.97,34.86,34.97,62600.0,14.4006,14.4419,14.3965,14.4419,62600.0
2005-08-03 10:20:00,34.94,35.09,34.94,35.07,43100.0,14.4295,14.4915,14.4295,14.4832,43100.0
2005-08-03 10:30:00,35.07,35.23,35.0,35.21,53200.0,14.4832,14.5493,14.4543,14.541,53200.0
2005-08-03 10:40:00,35.21,35.3,35.2,35.29,66200.0,14.541,14.5782,14.5369,14.5741,66200.0
2005-08-03 10:50:00,35.3,35.31,35.14,35.15,39200.0,14.5782,14.5823,14.5121,14.5162,39200.0
2005-08-03 11:00:00,35.14,35.21,35.11,35.21,44200.0,14.5121,14.541,14.4997,14.541,44200.0
2005-08-03 11:10:00,35.21,35.3,35.21,35.28,37600.0,14.541,14.5782,14.541,14.5699,37600.0
2005-08-03 11:20:00,35.26,35.26,35.2,35.21,24500.0,14.5617,14.5617,14.5369,14.541,24500.0
2005-08-03 11:30:00,35.21,35.23,35.19,35.22,20300.0,14.541,14.5493,14.5328,14.5452,20300.0
2005-08-03 11:40:00,35.22,35.25,35.21,35.23,16800.0,14.5452,14.5575,14.541,14.5493,16800.0
2005-08-03 11:50:00,35.22,35.23,35.21,35.23,32100.0,14.5452,14.5493,14.541,14.5493,32100.0
2005-08-03 12:00:00,35.22,35.24,35.15,35.17,53400.0,14.5452,14.5534,14.5162,14.5245,53400.0
2005-08-03 12:10:00,35.17,35.18,35.14,35.17,63000.0,14.5245,14.5286,14.5121,14.5245,63000.0
2005-08-03 12:20:00,35.17,35.24,35.16,35.21,50200.0,14.5245,14.5534,14.5204,14.541,50200.0
2005-08-03 12:30:00,35.21,35.24,35.15,35.19,52200.0,14.541,14.5534,14.5162,14.5328,52200.0
2005-08-03 12:40:00,35.2,35.21,35.17,35.2,27700.0,14.5369,14.541,14.5245,14.5369,27700.0
2005-08-03 12:50:00,35.2,35.21,35.18,35.18,17200.0,14.5369,14.541,14.5286,14.5286,17200.0
2005-08-03 13:00:00,35.18,35.19,35.16,35.19,15600.0,14.5286,14.5328,14.5204,14.5328,15600.0
2005-08-03 13:10:00,35.19,35.23,35.19,35.23,14000.0,14.5328,14.5493,14.5328,14.5493,14000.0
2005-08-03 13:20:00,35.23,35.27,35.21,35.27,28100.0,14.5493,14.5658,14.541,14.5658,28100.0
2005-08-03 13:30:00,35.27,35.29,35.26,35.28,17300.0,14.5658,14.5741,14.5617,14.5699,17300.0
2005-08-03 13:40:00,35.28,35.28,35.24,35.25,27900.0,14.5699,14.5699,14.5534,14.5575,27900.0
2005-08-03 13:50:00,35.25,35.26,35.23,35.24,28200.0,14.5575,14.5617,14.5493,14.5534,28200.0
2005-08-03 14:00:00,35.24,35.25,35.21,35.22,18000.0,14.5534,14.5575,14.541,14.5452,18000.0
2005-08-03 14:10:00,35.22,35.22,35.17,35.19,28300.0,14.5452,14.5452,14.5245,14.5328,28300.0
2005-08-03 14:20:00,35.18,35.2,35.07,35.08,50600.0,14.5286,14.5369,14.4832,14.4873,50600.0
2005-08-03 14:30:00,35.09,35.09,35.05,35.07,40600.0,14.4915,14.4915,14.475,14.4832,40600.0
2005-08-03 14:40:00,35.07,35.07,34.99,35.0,42900.0,14.4832,14.4832,14.4502,14.4543,42900.0
2005-08-03 14:50:00,35.0,35.02,34.96,35.01,38100.0,14.4543,14.4626,14.4378,14.4584,38100.0
2005-08-03 15:00:00,35.01,35.01,34.99,35.0,58900.0,14.4584,14.4584,14.4502,14.4543,58900.0
2005-08-03 15:10:00,35.01,35.03,34.9,35.02,53200.0,14.4584,14.4667,14.413,14.4626,53200.0
2005-08-03 15:20:00,35.02,35.04,35.01,35.01,24800.0,14.4626,14.4708,14.4584,14.4584,24800.0
2005-08-03 15:30:00,35.01,35.04,35.0,35.03,33900.0,14.4584,14.4708,14.4543,14.4667,33900.0
2005-08-03 15:40:00,35.03,35.09,35.03,35.08,65000.0,14.4667,14.4915,14.4667,14.4873,65000.0
2005-08-03 15:50:00,35.08,35.11,35.05,35.07,60800.0,14.4873,14.4997,14.475,14.4832,60800.0
2005-08-04 09:30:00,34.93,34.95,34.87,34.93,62700.0,14.4254,14.4337,14.4006,14.4254,62700.0
2005-08-04 09:40:00,34.93,34.96,34.92,34.93,37300.0,14.4254,14.4378,14.4213,14.4254,37300.0
2005-08-04 09:50:00,34.93,35.0,34.92,34.92,25100.0,14.4254,14.4543,14.4213,14.4213,25100.0
2005-08-04 10:00:00,34.92,35.03,34.9,35.0,41700.0,14.4213,14.4667,14.413,14.4543,41700.0
2005-08-04 10:10:00,35.01,35.02,34.96,35.0,44700.0,14.4584,14.4626,14.4378,14.4543,44700.0
2005-08-04 10:20:00,34.98,35.0,34.9,34.96,14400.0,14.446,14.4543,14.413,14.4378,14400.0
2005-08-04 10:30:00,34.96,34.97,34.91,34.96,23500.0,14.4378,14.4419,14.4171,14.4378,23500.0
2005-08-04 10:40:00,34.95,35.01,34.95,35.0,34200.0,14.4337,14.4584,14.4337,14.4543,34200.0
2005-08-04 10:50:00,34.99,35.02,34.98,35.01,18200.0,14.4502,14.4626,14.446,14.4584,18200.0
2005-08-04 11:00:00,35.01,35.02,34.98,35.01,17100.0,14.4584,14.4626,14.446,14.4584,17100.0
2005-08-04 11:10:00,35.01,35.03,34.99,35.03,24500.0,14.4584,14.4667,14.4502,14.4667,24500.0
2005-08-04 11:20:00,35.03,35.08,35.02,35.05,138200.0,14.4667,14.4873,14.4626,14.475,138200.0
2005-08-04 11:30:00,35.06,35.06,35.0,35.0,26900.0,14.4791,14.4791,14.4543,14.4543,26900.0
2005-08-04 11:40:00,35.01,35.02,34.96,34.96,19200.0,14.4584,14.4626,14.4378,14.4378,19200.0
2005-08-04 11:50:00,34.97,34.98,34.9,34.92,17600.0,14.4419,14.446,14.413,14.4213,17600.0
2005-08-04 12:00:00,34.91,34.93,34.86,34.87,18700.0,14.4171,14.4254,14.3965,14.4006,18700.0
2005-08-04 12:10:00,34.87,34.89,34.86,34.87,17900.0,14.4006,14.4089,14.3965,14.4006,17900.0
2005-08-04 12:20:00,34.87,34.89,34.86,34.86,17100.0,14.4006,14.4089,14.3965,14.3965,17100.0
2005-08-04 12:30:00,34.86,34.88,34.85,34.86,11600.0,14.3965,14.4047,14.3924,14.3965,11600.0
2005-08-04 12:40:00,34.86,34.87,34.83,34.85,23700.0,14.3965,14.4006,14.3841,14.3924,23700.0
2005-08-04 12:50:00,34.83,34.85,34.82,34.83,21400.0,14.3841,14.3924,14.38,14.3841,21400.0
2005-08-04 13:00:00,34.83,34.85,34.82,34.84,8600.0,14.3841,14.3924,14.38,14.3882,8600.0
2005-08-04 13:10:00,34.84,34.84,34.8,34.81,20400.0,14.3882,14.3882,14.3717,14.3758,20400.0
2005-08-04 13:20:00,34.81,34.85,34.77,34.82,55600.0,14.3758,14.3924,14.3593,14.38,55600.0
2005-08-04 13:30:00,34.81,34.83,34.76,34.81,25300.0,14.3758,14.3841,14.3552,14.3758,25300.0
2005-08-04 13:40:00,34.81,34.87,34.81,34.87,25400.0,14.3758,14.4006,14.3758,14.4006,25400.0
2005-08-04 13:50:00,34.87,34.87,34.81,34.83,21800.0,14.4006,14.4006,14.3758,14.3841,21800.0
2005-08-04 14:00:00,34.82,34.86,34.82,34.85,17500.0,14.38,14.3965,14.38,14.3924,17500.0
2005-08-04 14:10:00,34.84,34.86,34.82,34.85,14700.0,14.3882,14.3965,14.38,14.3924,14700.0
2005-08-04 14:20:00,34.84,34.88,34.83,34.88,14000.0,14.3882,14.4047,14.3841,14.4047,14000.0
2005-08-04 14:30:00,34.89,34.92,34.86,34.92,18800.0,14.4089,14.4213,14.3965,14.4213,18800.0
2005-08-04 14:40:00,34.92,34.97,34.88,34.9,38900.0,14.4213,14.4419,14.4047,14.413,38900.0
2005-08-04 14:50:00,34.91,34.91,34.86,34.91,16700.0,14.4171,14.4171,14.3965,14.4171,16700.0
2005-08-04 15:00:00,34.9,34.96,34.89,34.92,36700.0,14.413,14.4378,14.4089,14.4213,36700.0
2005-08-04 15:10:00,34.92,34.96,34.89,34.94,34700.0,14.4213,14.4378,14.4089,14.4295,34700.0
2005-08-04 15:20:00,34.93,34.97,34.91,34.94,35000.0,14.4254,14.4419,14.4171,14.4295,35000.0
2005-08-04 15:30:00,34.94,34.96,34.87,34.87,46400.0,14.4295,14.4378,14.4006,14.4006,46400.0
2005-08-04 15:40:00,34.87,34.88,34.8,34.83,56200.0,14.4006,14.4047,14.3717,14.3841,56200.0
2005-08-04 15:50:00,34.82,34.83,34.79,34.82,55000.0,14.38,14.3841,14.3676,14.38,55000.0
2005-08-05 09:30:00,34.69,34.74,34.22,34.25,160000.0,14.3263,14.3469,14.1322,14.1446,160000.0
2005-08-05 09:40:00,34.26,34.38,34.26,34.35,76500.0,14.1487,14.1983,14.1487,14.1859,76500.0
2005-08-05 09:50:00,34.36,34.42,34.23,34.24,60200.0,14.19,14.2148,14.1363,14.1404,60200.0
2005-08-05 10:00:00,34.23,34.23,34.08,34.17,101000.0,14.1363,14.1363,14.0744,14.1115,101000.0
2005-08-05 10:10:00,34.18,34.34,34.18,34.26,86500.0,14.1157,14.1817,14.1157,14.1487,86500.0
2005-08-05 10:20:00,34.26,34.27,34.11,34.16,60900.0,14.1487,14.1528,14.0867,14.1074,60900.0
2005-08-05 10:30:00,34.15,34.19,34.13,34.14,40200.0,14.1033,14.1198,14.095,14.0991,40200.0
2005-08-05 10:40:00,34.13,34.17,34.11,34.17,30400.0,14.095,14.1115,14.0867,14.1115,30400.0
2005-08-05 10:50:00,34.17,34.37,34.17,34.36,64200.0,14.1115,14.1941,14.1115,14.19,64200.0
2005-08-05 11:00:00,34.36,34.48,34.35,34.45,85000.0,14.19,14.2396,14.1859,14.2272,85000.0
2005-08-05 11:10:00,34.45,34.49,34.44,34.48,75800.0,14.2272,14.2437,14.223,14.2396,75800.0
2005-08-05 11:20:00,34.48,34.53,34.43,34.44,60800.0,14.2396,14.2602,14.2189,14.223,60800.0
2005-08-05 11:30:00,34.44,34.48,34.33,34.35,81600.0,14.223,14.2396,14.1776,14.1859,81600.0
2005-08-05 11:40:00,34.36,34.36,34.29,34.31,21900.0,14.19,14.19,14.1611,14.1693,21900.0
2005-08-05 11:50:00,34.32,34.32,34.22,34.23,22500.0,14.1735,14.1735,14.1322,14.1363,22500.0
2005-08-05 12:00:00,34.22,34.22,34.09,34.12,57300.0,14.1322,14.1322,14.0785,14.0909,57300.0
2005-08-05 12:10:00,34.11,34.14,34.07,34.14,34300.0,14.0867,14.0991,14.0702,14.0991,34300.0
2005-08-05 12:20:00,34.14,34.19,34.12,34.16,32700.0,14.0991,14.1198,14.0909,14.1074,32700.0
2005-08-05 12:30:00,34.17,34.26,34.16,34.2,37200.0,14.1115,14.1487,14.1074,14.1239,37200.0
2005-08-05 12:40:00,34.21,34.22,34.17,34.17,16000.0,14.128,14.1322,14.1115,14.1115,16000.0
2005-08-05 12:50:00,34.17,34.34,34.17,34.34,88200.0,14.1115,14.1817,14.1115,14.1817,88200.0
2005-08-05 13:00:00,34.33,34.4,34.33,34.36,47800.0,14.1776,14.2065,14.1776,14.19,47800.0
2005-08-05 13:10:00,34.36,34.38,34.36,34.36,30900.0,14.19,14.1983,14.19,14.19,30900.0
2005-08-05 13:20:00,34.36,34.38,34.26,34.27,30800.0,14.19,14.1983,14.1487,14.1528,30800.0
2005-08-05 13:30:00,34.27,34.27,34.18,34.19,33100.0,14.1528,14.1528,14.1157,14.1198,33100.0
2005-08-05 13:40:00,34.19,34.24,34.15,34.24,41300.0,14.1198,14.1404,14.1033,14.1404,41300.0
2005-08-05 13:50:00,34.24,34.33,34.24,34.33,55700.0,14.1404,14.1776,14.1404,14.1776,55700.0
2005-08-05 14:00:00,34.32,34.34,34.3,34.31,25500.0,14.1735,14.1817,14.1652,14.1693,25500.0
2005-08-05 14:10:00,34.29,34.3,34.25,34.29,19000.0,14.1611,14.1652,14.1446,14.1611,19000.0
2005-08-05 14:20:00,34.28,34.28,34.25,34.26,27800.0,14.157,14.157,14.1446,14.1487,27800.0
2005-08-05 14:30:00,34.25,34.31,34.25,34.3,35900.0,14.1446,14.1693,14.1446,14.1652,35900.0
2005-08-05 14:40:00,34.3,34.3,34.25,34.25,48300.0,14.1652,14.1652,14.1446,14.1446,48300.0
2005-08-05 14:50:00,34.25,34.3,34.25,34.27,21300.0,14.1446,14.1652,14.1446,14.1528,21300.0
2005-08-05 15:00:00,34.26,34.27,34.24,34.25,50300.0,14.1487,14.1528,14.1404,14.1446,50300.0
2005-08-05 15:10:00,34.25,34.26,34.21,34.22,56400.0,14.1446,14.1487,14.128,14.1322,56400.0
2005-08-05 15:20:00,34.21,34.22,34.19,34.22,96800.0,14.128,14.1322,14.1198,14.1322,96800.0
2005-08-05 15:30:00,34.22,34.32,34.2,34.3,105500.0,14.1322,14.1735,14.1239,14.1652,105500.0
2005-08-05 15:40:00,34.31,34.32,34.28,34.3,79700.0,14.1693,14.1735,14.157,14.1652,79700.0
2005-08-05 15:50:00,34.31,34.32,34.25,34.25,190800.0,14.1693,14.1735,14.1446,14.1446,190800.0
2005-08-08 09:30:00,34.4,34.5,34.31,34.32,88400.0,14.2065,14.2478,14.1693,14.1735,88400.0
2005-08-08 09:40:00,34.33,34.45,34.32,34.39,89300.0,14.1776,14.2272,14.1735,14.2024,89300.0
2005-08-08 09:50:00,34.39,34.4,34.34,34.35,53600.0,14.2024,14.2065,14.1817,14.1859,53600.0
2005-08-08 10:00:00,34.35,34.37,34.29,34.29,46800.0,14.1859,14.1941,14.1611,14.1611,46800.0
2005-08-08 10:10:00,34.29,34.3,34.1,34.12,57600.0,14.1611,14.1652,14.0826,14.0909,57600.0
2005-08-08 10:20:00,34.11,34.16,34.08,34.09,34000.0,14.0867,14.1074,14.0744,14.0785,34000.0
2005-08-08 10:30:00,34.08,34.09,34.01,34.02,45200.0,14.0744,14.0785,14.0455,14.0496,45200.0
2005-08-08 10:40:00,34.02,34.03,33.92,33.92,98400.0,14.0496,14.0537,14.0083,14.0083,98400.0
2005-08-08 10:50:00,33.92,33.99,33.9,33.95,58700.0,14.0083,14.0372,14.0,14.0207,58700.0
2005-08-08 11:00:00,33.95,33.96,33.88,33.89,64000.0,14.0207,14.0248,13.9918,13.9959,64000.0
2005-08-08 11:10:00,33.89,33.99,33.88,33.91,53700.0,13.9959,14.0372,13.9918,14.0042,53700.0
2005-08-08 11:20:00,33.92,34.08,33.92,34.06,51900.0,14.0083,14.0744,14.0083,14.0661,51900.0
2005-08-08 11:30:00,34.08,34.2,34.08,34.11,89000.0,14.0744,14.1239,14.0744,14.0867,89000.0
2005-08-08 11:40:00,34.11,34.13,34.0,34.13,69700.0,14.0867,14.095,14.0413,14.095,69700.0
2005-08-08 11:50:00,34.14,34.15,34.06,34.09,43800.0,14.0991,14.1033,14.0661,14.0785,43800.0
2005-08-08 12:00:00,34.09,34.09,34.03,34.04,40400.0,14.0785,14.0785,14.0537,14.0578,40400.0
2005-08-08 12:10:00,34.04,34.06,34.0,34.02,41400.0,14.0578,14.0661,14.0413,14.0496,41400.0
2005-08-08 12:20:00,34.02,34.04,33.99,33.99,34300.0,14.0496,14.0578,14.0372,14.0372,34300.0
2005-08-08 12:30:00,33.99,34.02,33.98,34.0,48600.0,14.0372,14.0496,14.0331,14.0413,48600.0
2005-08-08 12:40:00,34.0,34.01,33.99,33.99,17300.0,14.0413,14.0455,14.0372,14.0372,17300.0
2005-08-08 12:50:00,33.99,34.0,33.9,33.97,39700.0,14.0372,14.0413,14.0,14.0289,39700.0
2005-08-08 13:00:00,33.97,34.0,33.9,33.93,50600.0,14.0289,14.0413,14.0,14.0124,50600.0
2005-08-08 13:10:00,33.93,33.97,33.92,33.97,43100.0,14.0124,14.0289,14.0083,14.0289,43100.0
2005-08-08 13:20:00,33.97,34.01,33.94,34.0,80600.0,14.0289,14.0455,14.0165,14.0413,80600.0
2005-08-08 13:30:00,33.99,34.0,33.92,33.94,65700.0,14.0372,14.0413,14.0083,14.0165,65700.0
2005-08-08 13:40:00,33.94,33.95,33.88,33.89,62000.0,14.0165,14.0207,13.9918,13.9959,62000.0
2005-08-08 13:50:00,33.89,33.89,33.83,33.84,49600.0,13.9959,13.9959,13.9711,13.9752,49600.0
2005-08-08 14:00:00,33.86,33.91,33.76,33.76,106800.0,13.9835,14.0042,13.9422,13.9422,106800.0
2005-08-08 14:10:00,33.76,33.77,33.61,33.62,76000.0,13.9422,13.9463,13.8803,13.8844,76000.0
2005-08-08 14:20:00,33.62,33.72,33.61,33.69,85500.0,13.8844,13.9257,13.8803,13.9133,85500.0
2005-08-08 14:30:00,33.72,33.75,33.68,33.71,54800.0,13.9257,13.9381,13.9092,13.9216,54800.0
2005-08-08 14:40:00,33.71,33.75,33.71,33.74,53200.0,13.9216,13.9381,13.9216,13.9339,53200.0
2005-08-08 14:50:00,33.73,33.73,33.66,33.7,74900.0,13.9298,13.9298,13.9009,13.9174,74900.0
2005-08-08 15:00:00,33.7,33.72,33.69,33.71,109300.0,13.9174,13.9257,13.9133,13.9216,109300.0
2005-08-08 15:10:00,33.71,33.75,33.7,33.75,181300.0,13.9216,13.9381,13.9174,13.9381,181300.0
2005-08-08 15:20:00,33.75,33.91,33.74,33.9,144600.0,13.9381,14.0042,13.9339,14.0,144600.0
2005-08-08 15:30:00,33.9,33.93,33.89,33.91,123400.0,14.0,14.0124,13.9959,14.0042,123400.0
2005-08-08 15:40:00,33.9,33.93,33.87,33.87,118700.0,14.0,14.0124,13.9876,13.9876,118700.0
2005-08-08 15:50:00,33.87,33.9,33.83,33.83,255900.0,13.9876,14.0,13.9711,13.9711,255900.0
2005-08-09 09:30:00,33.82,34.18,33.8,34.14,128800.0,13.967,14.1157,13.9587,14.0991,128800.0
2005-08-09 09:40:00,34.13,34.14,33.97,33.97,80100.0,14.095,14.0991,14.0289,14.0289,80100.0
2005-08-09 09:50:00,33.96,33.99,33.92,33.93,35100.0,14.0248,14.0372,14.0083,14.0124,35100.0
2005-08-09 10:00:00,33.93,33.97,33.91,33.94,245000.0,14.0124,14.0289,14.0042,14.0165,245000.0
2005-08-09 10:10:00,33.93,33.99,33.9,33.98,56700.0,14.0124,14.0372,14.0,14.0331,56700.0
2005-08-09 10:20:00,33.99,34.01,33.97,34.01,53400.0,14.0372,14.0455,14.0289,14.0455,53400.0
2005-08-09 10:30:00,34.01,34.07,34.01,34.02,35600.0,14.0455,14.0702,14.0455,14.0496,35600.0
2005-08-09 10:40:00,34.02,34.1,34.0,34.08,34900.0,14.0496,14.0826,14.0413,14.0744,34900.0
2005-08-09 10:50:00,34.08,34.15,34.07,34.13,38500.0,14.0744,14.1033,14.0702,14.095,38500.0
2005-08-09 11:00:00,34.12,34.14,34.0,34.0,49500.0,14.0909,14.0991,14.0413,14.0413,49500.0
2005-08-09 11:10:00,34.01,34.02,33.99,34.02,39000.0,14.0455,14.0496,14.0372,14.0496,39000.0
2005-08-09 11:20:00,34.02,34.05,34.0,34.02,58100.0,14.0496,14.062,14.0413,14.0496,58100.0
2005-08-09 11:30:00,34.01,34.02,33.99,34.0,63700.0,14.0455,14.0496,14.0372,14.0413,63700.0
2005-08-09 11:40:00,34.0,34.01,33.99,33.99,45600.0,14.0413,14.0455,14.0372,14.0372,45600.0
2005-08-09 11:50:00,33.99,34.0,33.98,34.0,38800.0,14.0372,14.0413,14.0331,14.0413,38800.0
2005-08-09 12:00:00,33.99,34.0,33.98,34.0,50100.0,14.0372,14.0413,14.0331,14.0413,50100.0
2005-08-09 12:10:00,34.0,34.0,33.98,33.99,20400.0,14.0413,14.0413,14.0331,14.0372,20400.0
2005-08-09 12:20:00,33.99,33.99,33.97,33.98,14300.0,14.0372,14.0372,14.0289,14.0331,14300.0
2005-08-09 12:30:00,33.98,34.0,33.91,33.91,62800.0,14.0331,14.0413,14.0042,14.0042,62800.0
2005-08-09 12:40:00,33.92,33.94,33.9,33.91,30400.0,14.0083,14.0165,14.0,14.0042,30400.0
2005-08-09 12:50:00,33.91,33.97,33.9,33.94,35300.0,14.0042,14.0289,14.0,14.0165,35300.0
2005-08-09 13:00:00,33.95,33.96,33.93,33.96,9100.0,14.0207,14.0248,14.0124,14.0248,9100.0
2005-08-09 13:10:00,33.96,33.96,33.92,33.95,22300.0,14.0248,14.0248,14.0083,14.0207,22300.0
2005-08-09 13:20:00,33.95,33.95,33.92,33.93,12200.0,14.0207,14.0207,14.0083,14.0124,12200.0
2005-08-09 13:30:00,33.93,33.94,33.92,33.94,11300.0,14.0124,14.0165,14.0083,14.0165,11300.0
2005-08-09 13:40:00,33.94,33.95,33.93,33.94,23900.0,14.0165,14.0207,14.0124,14.0165,23900.0
2005-08-09 13:50:00,33.94,33.95,33.92,33.92,23900.0,14.0165,14.0207,14.0083,14.0083,23900.0
2005-08-09 14:00:00,33.93,33.94,33.89,33.9,28000.0,14.0124,14.0165,13.9959,14.0,28000.0
2005-08-09 14:10:00,33.9,33.95,33.89,33.93,27100.0,14.0,14.0207,13.9959,14.0124,27100.0
2005-08-09 14:20:00,33.92,34.02,33.91,34.02,35300.0,14.0083,14.0496,14.0042,14.0496,35300.0
2005-08-09 14:30:00,34.02,34.08,34.0,34.06,38000.0,14.0496,14.0744,14.0413,14.0661,38000.0
2005-08-09 14:40:00,34.07,34.09,34.01,34.02,48600.0,14.0702,14.0785,14.0455,14.0496,48600.0
2005-08-09 14:50:00,34.03,34.06,34.0,34.05,42400.0,14.0537,14.0661,14.0413,14.062,42400.0
2005-08-09 15:00:00,34.05,34.05,34.02,34.05,87100.0,14.062,14.062,14.0496,14.062,87100.0
2005-08-09 15:10:00,34.04,34.06,33.98,33.99,77100.0,14.0578,14.0661,14.0331,14.0372,77100.0
2005-08-09 15:20:00,33.99,34.02,33.95,34.0,72400.0,14.0372,14.0496,14.0207,14.0413,72400.0
2005-08-09 15:30:00,34.0,34.07,33.97,34.07,59000.0,14.0413,14.0702,14.0289,14.0702,59000.0
2005-08-09 15:40:00,34.07,34.13,34.06,34.12,112100.0,14.0702,14.095,14.0661,14.0909,112100.0
2005-08-09 15:50:00,34.12,34.24,34.12,34.17,249600.0,14.0909,14.1404,14.0909,14.1115,249600.0
2005-08-10 09:30:00,34.16,34.4,34.15,34.39,80800.0,14.1074,14.2065,14.1033,14.2024,80800.0
2005-08-10 09:40:00,34.4,34.63,34.38,34.58,99200.0,14.2065,14.3015,14.1983,14.2809,99200.0
2005-08-10 09:50:00,34.58,34.6,34.43,34.55,103000.0,14.2809,14.2891,14.2189,14.2685,103000.0
2005-08-10 10:00:00,34.55,34.64,34.55,34.62,99400.0,14.2685,14.3056,14.2685,14.2974,99400.0
2005-08-10 10:10:00,34.62,34.62,34.53,34.56,50300.0,14.2974,14.2974,14.2602,14.2726,50300.0
2005-08-10 10:20:00,34.55,34.56,34.53,34.56,64300.0,14.2685,14.2726,14.2602,14.2726,64300.0
2005-08-10 10:30:00,34.56,34.57,34.5,34.5,33000.0,14.2726,14.2767,14.2478,14.2478,33000.0
2005-08-10 10:40:00,34.5,34.55,34.47,34.55,40800.0,14.2478,14.2685,14.2354,14.2685,40800.0
2005-08-10 10:50:00,34.54,34.57,34.46,34.49,37700.0,14.2643,14.2767,14.2313,14.2437,37700.0
2005-08-10 11:00:00,34.49,34.5,34.44,34.46,38300.0,14.2437,14.2478,14.223,14.2313,38300.0
2005-08-10 11:10:00,34.46,34.47,34.36,34.36,29800.0,14.2313,14.2354,14.19,14.19,29800.0
2005-08-10 11:20:00,34.36,34.37,34.3,34.35,54900.0,14.19,14.1941,14.1652,14.1859,54900.0
2005-08-10 11:30:00,34.34,34.4,34.34,34.37,34300.0,14.1817,14.2065,14.1817,14.1941,34300.0
2005-08-10 11:40:00,34.35,34.35,34.31,34.32,21900.0,14.1859,14.1859,14.1693,14.1735,21900.0
2005-08-10 11:50:00,34.33,34.37,34.33,34.36,28000.0,14.1776,14.1941,14.1776,14.19,28000.0
2005-08-10 12:00:00,34.36,34.38,34.33,34.33,25300.0,14.19,14.1983,14.1776,14.1776,25300.0
2005-08-10 12:10:00,34.33,34.35,34.33,34.34,32800.0,14.1776,14.1859,14.1776,14.1817,32800.0
2005-08-10 12:20:00,34.35,34.35,34.32,34.32,14400.0,14.1859,14.1859,14.1735,14.1735,14400.0
2005-08-10 12:30:00,34.32,34.32,34.17,34.21,59900.0,14.1735,14.1735,14.1115,14.128,59900.0
2005-08-10 12:40:00,34.21,34.22,34.14,34.22,42000.0,14.128,14.1322,14.0991,14.1322,42000.0
2005-08-10 12:50:00,34.22,34.25,34.2,34.24,16000.0,14.1322,14.1446,14.1239,14.1404,16000.0
2005-08-10 13:00:00,34.24,34.27,34.23,34.25,21500.0,14.1404,14.1528,14.1363,14.1446,21500.0
2005-08-10 13:10:00,34.26,34.26,34.21,34.24,30700.0,14.1487,14.1487,14.128,14.1404,30700.0
2005-08-10 13:20:00,34.24,34.25,34.17,34.22,24700.0,14.1404,14.1446,14.1115,14.1322,24700.0
2005-08-10 13:30:00,34.21,34.23,34.21,34.22,19100.0,14.128,14.1363,14.128,14.1322,19100.0
2005-08-10 13:40:00,34.21,34.23,34.19,34.21,26000.0,14.128,14.1363,14.1198,14.128,26000.0
2005-08-10 13:50:00,34.22,34.22,34.1,34.12,34800.0,14.1322,14.1322,14.0826,14.0909,34800.0
2005-08-10 14:00:00,34.13,34.14,34.08,34.08,25300.0,14.095,14.0991,14.0744,14.0744,25300.0
2005-08-10 14:10:00,34.08,34.09,34.04,34.04,34600.0,14.0744,14.0785,14.0578,14.0578,34600.0
2005-08-10 14:20:00,34.03,34.03,33.91,33.92,45500.0,14.0537,14.0537,14.0042,14.0083,45500.0
2005-08-10 14:30:00,33.92,34.01,33.92,33.96,40300.0,14.0083,14.0455,14.0083,14.0248,40300.0
2005-08-10 14:40:00,33.95,34.01,33.94,33.97,30200.0,14.0207,14.0455,14.0165,14.0289,30200.0
2005-08-10 14:50:00,33.98,33.99,33.94,33.95,29700.0,14.0331,14.0372,14.0165,14.0207,29700.0
2005-08-10 15:00:00,33.95,33.97,33.89,33.93,64200.0,14.0207,14.0289,13.9959,14.0124,64200.0
2005-08-10 15:10:00,33.92,33.93,33.87,33.9,28400.0,14.0083,14.0124,13.9876,14.0,28400.0
2005-08-10 15:20:00,33.91,33.95,33.89,33.94,44600.0,14.0042,14.0207,13.9959,14.0165,44600.0
2005-08-10 15:30:00,33.92,34.0,33.92,34.0,54500.0,14.0083,14.0413,14.0083,14.0413,54500.0
2005-08-10 15:40:00,34.01,34.06,33.99,34.06,63300.0,14.0455,14.0661,14.0372,14.0661,63300.0
2005-08-10 15:50:00,34.07,34.09,34.05,34.07,94800.0,14.0702,14.0785,14.062,14.0702,94800.0
2005-08-11 09:30:00,34.0,34.07,33.95,34.02,49500.0,14.0413,14.0702,14.0207,14.0496,49500.0
2005-08-11 09:40:00,34.03,34.03,33.95,34.02,43100.0,14.0537,14.0537,14.0207,14.0496,43100.0
2005-08-11 09:50:00,34.01,34.01,33.95,33.98,38800.0,14.0455,14.0455,14.0207,14.0331,38800.0
2005-08-11 10:00:00,33.98,34.12,33.97,34.12,46800.0,14.0331,14.0909,14.0289,14.0909,46800.0
2005-08-11 10:10:00,34.12,34.38,34.06,34.32,103300.0,14.0909,14.1983,14.0661,14.1735,103300.0
2005-08-11 10:20:00,34.33,34.41,34.21,34.36,70000.0,14.1776,14.2106,14.128,14.19,70000.0
2005-08-11 10:30:00,34.35,34.43,34.32,34.39,49000.0,14.1859,14.2189,14.1735,14.2024,49000.0
2005-08-11 10:40:00,34.39,34.43,34.37,34.4,37500.0,14.2024,14.2189,14.1941,14.2065,37500.0
2005-08-11 10:50:00,34.4,34.43,34.34,34.35,34800.0,14.2065,14.2189,14.1817,14.1859,34800.0
2005-08-11 11:00:00,34.34,34.36,34.26,34.29,62700.0,14.1817,14.19,14.1487,14.1611,62700.0
2005-08-11 11:10:00,34.29,34.31,34.25,34.31,34600.0,14.1611,14.1693,14.1446,14.1693,34600.0
2005-08-11 11:20:00,34.32,34.35,34.31,34.34,34100.0,14.1735,14.1859,14.1693,14.1817,34100.0
2005-08-11 11:30:00,34.34,34.34,34.22,34.23,24000.0,14.1817,14.1817,14.1322,14.1363,24000.0
2005-08-11 11:40:00,34.22,34.32,34.22,34.3,18700.0,14.1322,14.1735,14.1322,14.1652,18700.0
2005-08-11 11:50:00,34.32,34.32,34.22,34.22,11300.0,14.1735,14.1735,14.1322,14.1322,11300.0
2005-08-11 12:00:00,34.21,34.22,34.17,34.17,19400.0,14.128,14.1322,14.1115,14.1115,19400.0
2005-08-11 12:10:00,34.18,34.2,34.09,34.09,18500.0,14.1157,14.1239,14.0785,14.0785,18500.0
2005-08-11 12:20:00,34.09,34.16,34.08,34.09,21100.0,14.0785,14.1074,14.0744,14.0785,21100.0
2005-08-11 12:30:00,34.09,34.1,34.08,34.09,10600.0,14.0785,14.0826,14.0744,14.0785,10600.0
2005-08-11 12:40:00,34.1,34.11,34.06,34.09,15700.0,14.0826,14.0867,14.0661,14.0785,15700.0
2005-08-11 12:50:00,34.08,34.11,34.08,34.09,18700.0,14.0744,14.0867,14.0744,14.0785,18700.0
2005-08-11 13:00:00,34.1,34.15,34.08,34.15,10600.0,14.0826,14.1033,14.0744,14.1033,10600.0
2005-08-11 13:10:00,34.16,34.17,34.13,34.14,9100.0,14.1074,14.1115,14.095,14.0991,9100.0
2005-08-11 13:20:00,34.16,34.21,34.15,34.2,12300.0,14.1074,14.128,14.1033,14.1239,12300.0
2005-08-11 13:30:00,34.21,34.21,34.15,34.16,19300.0,14.128,14.128,14.1033,14.1074,19300.0
2005-08-11 13:40:00,34.16,34.16,34.09,34.11,19900.0,14.1074,14.1074,14.0785,14.0867,19900.0
2005-08-11 13:50:00,34.11,34.16,34.11,34.13,16600.0,14.0867,14.1074,14.0867,14.095,16600.0
2005-08-11 14:00:00,34.14,34.14,34.08,34.13,14600.0,14.0991,14.0991,14.0744,14.095,14600.0
2005-08-11 14:10:00,34.13,34.13,34.01,34.05,44700.0,14.095,14.095,14.0455,14.062,44700.0
2005-08-11 14:20:00,34.04,34.07,34.04,34.07,12000.0,14.0578,14.0702,14.0578,14.0702,12000.0
2005-08-11 14:30:00,34.06,34.17,34.06,34.12,42600.0,14.0661,14.1115,14.0661,14.0909,42600.0
2005-08-11 14:40:00,34.13,34.2,34.13,34.18,22300.0,14.095,14.1239,14.095,14.1157,22300.0
2005-08-11 14:50:00,34.18,34.19,34.14,34.15,19300.0,14.1157,14.1198,14.0991,14.1033,19300.0
2005-08-11 15:00:00,34.15,34.16,34.13,34.14,19100.0,14.1033,14.1074,14.095,14.0991,19100.0
2005-08-11 15:10:00,34.13,34.24,34.12,34.23,46100.0,14.095,14.1404,14.0909,14.1363,46100.0
2005-08-11 15:20:00,34.24,34.28,34.22,34.25,44200.0,14.1404,14.157,14.1322,14.1446,44200.0
2005-08-11 15:30:00,34.25,34.3,34.21,34.29,57500.0,14.1446,14.1652,14.128,14.1611,57500.0
2005-08-11 15:40:00,34.27,34.32,34.27,34.3,74800.0,14.1528,14.1735,14.1528,14.1652,74800.0
2005-08-11 15:50:00,34.3,34.31,34.27,34.3,74900.0,14.1652,14.1693,14.1528,14.1652,74900.0
2005-08-12 09:30:00,34.31,34.4,34.26,34.26,67400.0,14.1693,14.2065,14.1487,14.1487,67400.0
2005-08-12 09:40:00,34.28,34.3,34.23,34.26,54700.0,14.157,14.1652,14.1363,14.1487,54700.0
2005-08-12 09:50:00,34.29,34.31,34.2,34.2,55500.0,14.1611,14.1693,14.1239,14.1239,55500.0
2005-08-12 10:00:00,34.2,34.21,34.15,34.15,28200.0,14.1239,14.128,14.1033,14.1033,28200.0
2005-08-12 10:10:00,34.15,34.23,34.15,34.23,18200.0,14.1033,14.1363,14.1033,14.1363,18200.0
2005-08-12 10:20:00,34.21,34.24,34.2,34.23,16400.0,14.128,14.1404,14.1239,14.1363,16400.0
2005-08-12 10:30:00,34.22,34.22,34.19,34.21,34100.0,14.1322,14.1322,14.1198,14.128,34100.0
2005-08-12 10:40:00,34.22,34.23,34.19,34.22,32700.0,14.1322,14.1363,14.1198,14.1322,32700.0
2005-08-12 10:50:00,34.2,34.24,34.2,34.22,15500.0,14.1239,14.1404,14.1239,14.1322,15500.0
2005-08-12 11:00:00,34.21,34.26,34.21,34.23,15200.0,14.128,14.1487,14.128,14.1363,15200.0
2005-08-12 11:10:00,34.22,34.22,34.2,34.2,7500.0,14.1322,14.1322,14.1239,14.1239,7500.0
2005-08-12 11:20:00,34.2,34.22,34.2,34.2,16200.0,14.1239,14.1322,14.1239,14.1239,16200.0
2005-08-12 11:30:00,34.2,34.2,34.17,34.2,24600.0,14.1239,14.1239,14.1115,14.1239,24600.0
2005-08-12 11:40:00,34.18,34.2,34.13,34.13,58900.0,14.1157,14.1239,14.095,14.095,58900.0
2005-08-12 11:50:00,34.12,34.12,34.02,34.03,51900.0,14.0909,14.0909,14.0496,14.0537,51900.0
2005-08-12 12:00:00,34.02,34.02,33.97,33.97,33500.0,14.0496,14.0496,14.0289,14.0289,33500.0
2005-08-12 12:10:00,33.97,34.02,33.97,34.01,22800.0,14.0289,14.0496,14.0289,14.0455,22800.0
2005-08-12 12:20:00,34.02,34.02,33.98,33.98,12800.0,14.0496,14.0496,14.0331,14.0331,12800.0
2005-08-12 12:30:00,33.98,34.01,33.98,33.99,10300.0,14.0331,14.0455,14.0331,14.0372,10300.0
2005-08-12 12:40:00,33.98,34.02,33.95,33.99,16700.0,14.0331,14.0496,14.0207,14.0372,16700.0
2005-08-12 12:50:00,33.99,34.0,33.92,33.98,14600.0,14.0372,14.0413,14.0083,14.0331,14600.0
2005-08-12 13:00:00,33.99,34.01,33.97,33.98,27800.0,14.0372,14.0455,14.0289,14.0331,27800.0
2005-08-12 13:10:00,33.98,34.02,33.97,34.02,29100.0,14.0331,14.0496,14.0289,14.0496,29100.0
2005-08-12 13:20:00,34.01,34.03,34.01,34.03,4800.0,14.0455,14.0537,14.0455,14.0537,4800.0
2005-08-12 13:30:00,34.03,34.04,33.99,34.03,14400.0,14.0537,14.0578,14.0372,14.0537,14400.0
2005-08-12 13:40:00,34.03,34.03,34.0,34.02,15800.0,14.0537,14.0537,14.0413,14.0496,15800.0
2005-08-12 13:50:00,34.01,34.02,33.99,34.0,11000.0,14.0455,14.0496,14.0372,14.0413,11000.0
2005-08-12 14:00:00,34.0,34.07,33.99,34.07,13000.0,14.0413,14.0702,14.0372,14.0702,13000.0
2005-08-12 14:10:00,34.07,34.09,34.06,34.09,30500.0,14.0702,14.0785,14.0661,14.0785,30500.0
2005-08-12 14:20:00,34.1,34.21,34.08,34.2,26800.0,14.0826,14.128,14.0744,14.1239,26800.0
2005-08-12 14:30:00,34.2,34.21,34.19,34.2,18400.0,14.1239,14.128,14.1198,14.1239,18400.0
2005-08-12 14:40:00,34.2,34.2,34.17,34.18,18100.0,14.1239,14.1239,14.1115,14.1157,18100.0
2005-08-12 14:50:00,34.18,34.2,34.12,34.15,41500.0,14.1157,14.1239,14.0909,14.1033,41500.0
2005-08-12 15:00:00,34.15,34.17,34.11,34.14,31400.0,14.1033,14.1115,14.0867,14.0991,31400.0
2005-08-12 15:10:00,34.14,34.22,34.14,34.21,47600.0,14.0991,14.1322,14.0991,14.128,47600.0
2005-08-12 15:20:00,34.22,34.3,34.21,34.29,54000.0,14.1322,14.1652,14.128,14.1611,54000.0
2005-08-12 15:30:00,34.28,34.3,34.23,34.29,28700.0,14.157,14.1652,14.1363,14.1611,28700.0
2005-08-12 15:40:00,34.29,34.29,34.22,34.23,45600.0,14.1611,14.1611,14.1322,14.1363,45600.0
2005-08-12 15:50:00,34.23,34.26,34.19,34.2,54200.0,14.1363,14.1487,14.1198,14.1239,54200.0
2005-08-15 09:30:00,34.07,34.23,34.06,34.16,57400.0,14.0702,14.1363,14.0661,14.1074,57400.0
2005-08-15 09:40:00,34.17,34.17,34.06,34.09,21700.0,14.1115,14.1115,14.0661,14.0785,21700.0
2005-08-15 09:50:00,34.08,34.15,34.07,34.15,20200.0,14.0744,14.1033,14.0702,14.1033,20200.0
2005-08-15 10:00:00,34.13,34.13,34.08,34.12,16500.0,14.095,14.095,14.0744,14.0909,16500.0
2005-08-15 10:10:00,34.13,34.13,34.05,34.07,25800.0,14.095,14.095,14.062,14.0702,25800.0
2005-08-15 10:20:00,34.07,34.09,34.05,34.09,21100.0,14.0702,14.0785,14.062,14.0785,21100.0
2005-08-15 10:30:00,34.09,34.11,34.09,34.11,7000.0,14.0785,14.0867,14.0785,14.0867,7000.0
2005-08-15 10:40:00,34.12,34.19,34.11,34.19,13300.0,14.0909,14.1198,14.0867,14.1198,13300.0
2005-08-15 10:50:00,34.18,34.19,34.15,34.17,12800.0,14.1157,14.1198,14.1033,14.1115,12800.0
2005-08-15 11:00:00,34.17,34.22,34.17,34.18,12300.0,14.1115,14.1322,14.1115,14.1157,12300.0
2005-08-15 11:10:00,34.18,34.23,34.16,34.2,22600.0,14.1157,14.1363,14.1074,14.1239,22600.0
2005-08-15 11:20:00,34.21,34.21,34.15,34.15,11000.0,14.128,14.128,14.1033,14.1033,11000.0
2005-08-15 11:30:00,34.16,34.16,34.08,34.09,24800.0,14.1074,14.1074,14.0744,14.0785,24800.0
2005-08-15 11:40:00,34.09,34.13,34.08,34.12,16000.0,14.0785,14.095,14.0744,14.0909,16000.0
2005-08-15 11:50:00,34.12,34.15,34.11,34.14,10200.0,14.0909,14.1033,14.0867,14.0991,10200.0
2005-08-15 12:00:00,34.13,34.19,34.13,34.18,7700.0,14.095,14.1198,14.095,14.1157,7700.0
2005-08-15 12:10:00,34.17,34.25,34.16,34.19,22300.0,14.1115,14.1446,14.1074,14.1198,22300.0
2005-08-15 12:20:00,34.2,34.21,34.14,34.16,43100.0,14.1239,14.128,14.0991,14.1074,43100.0
2005-08-15 12:30:00,34.16,34.23,34.16,34.17,20200.0,14.1074,14.1363,14.1074,14.1115,20200.0
2005-08-15 12:40:00,34.18,34.22,34.17,34.18,14300.0,14.1157,14.1322,14.1115,14.1157,14300.0
2005-08-15 12:50:00,34.19,34.19,34.17,34.19,3700.0,14.1198,14.1198,14.1115,14.1198,3700.0
2005-08-15 13:00:00,34.2,34.27,34.2,34.24,19100.0,14.1239,14.1528,14.1239,14.1404,19100.0
2005-08-15 13:10:00,34.24,34.3,34.23,34.29,20200.0,14.1404,14.1652,14.1363,14.1611,20200.0
2005-08-15 13:20:00,34.26,34.35,34.26,34.26,20300.0,14.1487,14.1859,14.1487,14.1487,20300.0
2005-08-15 13:30:00,34.33,34.35,34.31,34.34,6200.0,14.1776,14.1859,14.1693,14.1817,6200.0
2005-08-15 13:40:00,34.34,34.37,34.33,34.37,13400.0,14.1817,14.1941,14.1776,14.1941,13400.0
2005-08-15 13:50:00,34.36,34.38,34.26,34.31,12300.0,14.19,14.1983,14.1487,14.1693,12300.0
2005-08-15 14:00:00,34.31,34.33,34.26,34.32,12800.0,14.1693,14.1776,14.1487,14.1735,12800.0
2005-08-15 14:10:00,34.32,34.35,34.26,34.32,31300.0,14.1735,14.1859,14.1487,14.1735,31300.0
2005-08-15 14:20:00,34.31,34.36,34.29,34.35,34900.0,14.1693,14.19,14.1611,14.1859,34900.0
2005-08-15 14:30:00,34.35,34.38,34.35,34.36,25700.0,14.1859,14.1983,14.1859,14.19,25700.0
2005-08-15 14:40:00,34.38,34.38,34.29,34.29,18400.0,14.1983,14.1983,14.1611,14.1611,18400.0
2005-08-15 14:50:00,34.29,34.35,34.29,34.32,18200.0,14.1611,14.1859,14.1611,14.1735,18200.0
2005-08-15 15:00:00,34.32,34.33,34.25,34.25,26700.0,14.1735,14.1776,14.1446,14.1446,26700.0
2005-08-15 15:10:00,34.25,34.26,34.2,34.2,39600.0,14.1446,14.1487,14.1239,14.1239,39600.0
2005-08-15 15:20:00,34.2,34.24,34.2,34.21,26000.0,14.1239,14.1404,14.1239,14.128,26000.0
2005-08-15 15:30:00,34.21,34.22,34.19,34.21,31800.0,14.128,14.1322,14.1198,14.128,31800.0
2005-08-15 15:40:00,34.21,34.29,34.2,34.26,30100.0,14.128,14.1611,14.1239,14.1487,30100.0
2005-08-15 15:50:00,34.25,34.28,34.21,34.23,34900.0,14.1446,14.157,14.128,14.1363,34900.0
2005-08-16 09:30:00,34.07,34.31,34.06,34.15,103300.0,14.0702,14.1693,14.0661,14.1033,103300.0
2005-08-16 09:40:00,34.15,34.19,34.06,34.08,42600.0,14.1033,14.1198,14.0661,14.0744,42600.0
2005-08-16 09:50:00,34.09,34.23,34.04,34.16,27500.0,14.0785,14.1363,14.0578,14.1074,27500.0
2005-08-16 10:00:00,34.17,34.35,34.16,34.35,40500.0,14.1115,14.1859,14.1074,14.1859,40500.0
2005-08-16 10:10:00,34.36,34.36,34.21,34.21,43300.0,14.19,14.19,14.128,14.128,43300.0
2005-08-16 10:20:00,34.22,34.24,34.2,34.21,19400.0,14.1322,14.1404,14.1239,14.128,19400.0
2005-08-16 10:30:00,34.22,34.28,34.21,34.25,16800.0,14.1322,14.157,14.128,14.1446,16800.0
2005-08-16 10:40:00,34.25,34.26,34.14,34.14,37600.0,14.1446,14.1487,14.0991,14.0991,37600.0
2005-08-16 10:50:00,34.14,34.15,34.04,34.06,35800.0,14.0991,14.1033,14.0578,14.0661,35800.0
2005-08-16 11:00:00,34.06,34.15,34.04,34.15,25500.0,14.0661,14.1033,14.0578,14.1033,25500.0
2005-08-16 11:10:00,34.14,34.15,34.12,34.12,12300.0,14.0991,14.1033,14.0909,14.0909,12300.0
2005-08-16 11:20:00,34.12,34.12,34.05,34.06,19000.0,14.0909,14.0909,14.062,14.0661,19000.0
2005-08-16 11:30:00,34.05,34.06,34.04,34.06,17700.0,14.062,14.0661,14.0578,14.0661,17700.0
2005-08-16 11:40:00,34.06,34.07,34.03,34.03,25500.0,14.0661,14.0702,14.0537,14.0537,25500.0
2005-08-16 11:50:00,34.03,34.03,33.97,33.98,27500.0,14.0537,14.0537,14.0289,14.0331,27500.0
2005-08-16 12:00:00,33.98,33.99,33.91,33.94,31900.0,14.0331,14.0372,14.0042,14.0165,31900.0
2005-08-16 12:10:00,33.93,33.94,33.91,33.92,19800.0,14.0124,14.0165,14.0042,14.0083,19800.0
2005-08-16 12:20:00,33.92,33.93,33.9,33.91,21900.0,14.0083,14.0124,14.0,14.0042,21900.0
2005-08-16 12:30:00,33.91,33.97,33.91,33.93,19500.0,14.0042,14.0289,14.0042,14.0124,19500.0
2005-08-16 12:40:00,33.93,33.93,33.89,33.9,20800.0,14.0124,14.0124,13.9959,14.0,20800.0
2005-08-16 12:50:00,33.89,33.94,33.88,33.94,24700.0,13.9959,14.0165,13.9918,14.0165,24700.0
2005-08-16 13:00:00,33.94,33.98,33.92,33.94,16600.0,14.0165,14.0331,14.0083,14.0165,16600.0
2005-08-16 13:10:00,33.93,33.95,33.93,33.94,14400.0,14.0124,14.0207,14.0124,14.0165,14400.0
2005-08-16 13:20:00,33.93,33.94,33.9,33.91,18100.0,14.0124,14.0165,14.0,14.0042,18100.0
2005-08-16 13:30:00,33.91,33.91,33.89,33.89,33900.0,14.0042,14.0042,13.9959,13.9959,33900.0
2005-08-16 13:40:00,33.89,33.98,33.89,33.97,20300.0,13.9959,14.0331,13.9959,14.0289,20300.0
2005-08-16 13:50:00,33.98,33.98,33.94,33.95,31000.0,14.0331,14.0331,14.0165,14.0207,31000.0
2005-08-16 14:00:00,33.95,33.98,33.95,33.95,15300.0,14.0207,14.0331,14.0207,14.0207,15300.0
2005-08-16 14:10:00,33.94,33.97,33.91,33.95,30300.0,14.0165,14.0289,14.0042,14.0207,30300.0
2005-08-16 14:20:00,33.94,33.99,33.9,33.98,22400.0,14.0165,14.0372,14.0,14.0331,22400.0
2005-08-16 14:30:00,33.98,33.99,33.96,33.99,16100.0,14.0331,14.0372,14.0248,14.0372,16100.0
2005-08-16 14:40:00,33.99,34.01,33.96,33.96,26200.0,14.0372,14.0455,14.0248,14.0248,26200.0
2005-08-16 14:50:00,33.96,34.03,33.96,34.02,19900.0,14.0248,14.0537,14.0248,14.0496,19900.0
2005-08-16 15:00:00,34.02,34.03,34.0,34.01,20600.0,14.0496,14.0537,14.0413,14.0455,20600.0
2005-08-16 15:10:00,34.01,34.01,33.91,33.91,34100.0,14.0455,14.0455,14.0042,14.0042,34100.0
2005-08-16 15:20:00,33.91,33.93,33.82,33.84,80400.0,14.0042,14.0124,13.967,13.9752,80400.0
2005-08-16 15:30:00,33.85,33.85,33.76,33.77,76900.0,13.9794,13.9794,13.9422,13.9463,76900.0
2005-08-16 15:40:00,33.78,33.87,33.77,33.86,58200.0,13.9505,13.9876,13.9463,13.9835,58200.0
2005-08-16 15:50:00,33.86,33.86,33.7,33.71,114700.0,13.9835,13.9835,13.9174,13.9216,114700.0
2005-08-17 09:30:00,33.65,33.77,33.52,33.52,66700.0,13.8968,13.9463,13.8431,13.8431,66700.0
2005-08-17 09:40:00,33.52,33.62,33.46,33.58,83100.0,13.8431,13.8844,13.8183,13.8679,83100.0
2005-08-17 09:50:00,33.59,33.59,33.33,33.42,41800.0,13.872,13.872,13.7646,13.8018,41800.0
2005-08-17 10:00:00,33.43,33.5,33.27,33.28,59100.0,13.8059,13.8348,13.7398,13.744,59100.0
2005-08-17 10:10:00,33.27,33.39,33.25,33.39,61300.0,13.7398,13.7894,13.7316,13.7894,61300.0
2005-08-17 10:20:00,33.38,33.39,33.33,33.34,21300.0,13.7853,13.7894,13.7646,13.7688,21300.0
2005-08-17 10:30:00,33.36,33.48,33.24,33.46,63600.0,13.777,13.8266,13.7275,13.8183,63600.0
2005-08-17 10:40:00,33.47,33.68,33.46,33.57,57600.0,13.8224,13.9092,13.8183,13.8637,57600.0
2005-08-17 10:50:00,33.55,33.55,33.42,33.48,342100.0,13.8555,13.8555,13.8018,13.8266,342100.0
2005-08-17 11:00:00,33.49,33.68,33.48,33.68,34800.0,13.8307,13.9092,13.8266,13.9092,34800.0
2005-08-17 11:10:00,33.68,33.8,33.67,33.78,45900.0,13.9092,13.9587,13.905,13.9505,45900.0
2005-08-17 11:20:00,33.78,33.78,33.57,33.57,33800.0,13.9505,13.9505,13.8637,13.8637,33800.0
2005-08-17 11:30:00,33.58,33.58,33.49,33.49,41600.0,13.8679,13.8679,13.8307,13.8307,41600.0
2005-08-17 11:40:00,33.49,33.59,33.49,33.58,17200.0,13.8307,13.872,13.8307,13.8679,17200.0
2005-08-17 11:50:00,33.58,33.69,33.58,33.68,20900.0,13.8679,13.9133,13.8679,13.9092,20900.0
2005-08-17 12:00:00,33.68,33.7,33.53,33.55,22500.0,13.9092,13.9174,13.8472,13.8555,22500.0
2005-08-17 12:10:00,33.55,33.68,33.55,33.68,31400.0,13.8555,13.9092,13.8555,13.9092,31400.0
2005-08-17 12:20:00,33.66,33.66,33.64,33.65,15100.0,13.9009,13.9009,13.8926,13.8968,15100.0
2005-08-17 12:30:00,33.65,33.7,33.64,33.7,21700.0,13.8968,13.9174,13.8926,13.9174,21700.0
2005-08-17 12:40:00,33.7,33.7,33.65,33.66,11500.0,13.9174,13.9174,13.8968,13.9009,11500.0
2005-08-17 12:50:00,33.66,33.69,33.65,33.69,13900.0,13.9009,13.9133,13.8968,13.9133,13900.0
2005-08-17 13:00:00,33.69,33.71,33.66,33.66,26600.0,13.9133,13.9216,13.9009,13.9009,26600.0
2005-08-17 13:10:00,33.66,33.71,33.66,33.71,22900.0,13.9009,13.9216,13.9009,13.9216,22900.0
2005-08-17 13:20:00,33.71,33.73,33.69,33.73,18400.0,13.9216,13.9298,13.9133,13.9298,18400.0
2005-08-17 13:30:00,33.73,33.75,33.72,33.74,9300.0,13.9298,13.9381,13.9257,13.9339,9300.0
2005-08-17 13:40:00,33.74,33.74,33.71,33.73,10900.0,13.9339,13.9339,13.9216,13.9298,10900.0
2005-08-17 13:50:00,33.73,33.74,33.67,33.69,45100.0,13.9298,13.9339,13.905,13.9133,45100.0
2005-08-17 14:00:00,33.69,33.71,33.65,33.65,18100.0,13.9133,13.9216,13.8968,13.8968,18100.0
2005-08-17 14:10:00,33.65,33.7,33.65,33.7,24100.0,13.8968,13.9174,13.8968,13.9174,24100.0
2005-08-17 14:20:00,33.7,33.7,33.65,33.66,16900.0,13.9174,13.9174,13.8968,13.9009,16900.0
2005-08-17 14:30:00,33.66,33.67,33.66,33.67,13200.0,13.9009,13.905,13.9009,13.905,13200.0
2005-08-17 14:40:00,33.66,33.67,33.59,33.63,35500.0,13.9009,13.905,13.872,13.8885,35500.0
2005-08-17 14:50:00,33.63,33.63,33.6,33.6,22100.0,13.8885,13.8885,13.8761,13.8761,22100.0
2005-08-17 15:00:00,33.6,33.67,33.58,33.63,35400.0,13.8761,13.905,13.8679,13.8885,35400.0
2005-08-17 15:10:00,33.62,33.66,33.59,33.62,44700.0,13.8844,13.9009,13.872,13.8844,44700.0
2005-08-17 15:20:00,33.62,33.62,33.54,33.54,37200.0,13.8844,13.8844,13.8514,13.8514,37200.0
2005-08-17 15:30:00,33.54,33.57,33.53,33.53,57700.0,13.8514,13.8637,13.8472,13.8472,57700.0
2005-08-17 15:40:00,33.53,33.54,33.5,33.5,137900.0,13.8472,13.8514,13.8348,13.8348,137900.0
2005-08-17 15:50:00,33.5,33.51,33.47,33.49,107800.0,13.8348,13.839,13.8224,13.8307,107800.0
2005-08-18 09:30:00,33.4,33.45,33.26,33.27,55700.0,13.7935,13.8142,13.7357,13.7398,55700.0
2005-08-18 09:40:00,33.28,33.46,33.26,33.41,40900.0,13.744,13.8183,13.7357,13.7977,40900.0
2005-08-18 09:50:00,33.4,33.44,33.37,33.43,29200.0,13.7935,13.8101,13.7811,13.8059,29200.0
2005-08-18 10:00:00,33.45,33.5,33.37,33.45,28800.0,13.8142,13.8348,13.7811,13.8142,28800.0
2005-08-18 10:10:00,33.45,33.47,33.36,33.46,29800.0,13.8142,13.8224,13.777,13.8183,29800.0
2005-08-18 10:20:00,33.45,33.64,33.45,33.64,33300.0,13.8142,13.8926,13.8142,13.8926,33300.0
2005-08-18 10:30:00,33.65,33.73,33.57,33.58,37300.0,13.8968,13.9298,13.8637,13.8679,37300.0
2005-08-18 10:40:00,33.58,33.58,33.5,33.5,28500.0,13.8679,13.8679,13.8348,13.8348,28500.0
2005-08-18 10:50:00,33.5,33.5,33.39,33.45,25800.0,13.8348,13.8348,13.7894,13.8142,25800.0
2005-08-18 11:00:00,33.46,33.46,33.38,33.41,25300.0,13.8183,13.8183,13.7853,13.7977,25300.0
2005-08-18 11:10:00,33.42,33.48,33.38,33.48,27700.0,13.8018,13.8266,13.7853,13.8266,27700.0
2005-08-18 11:20:00,33.47,33.5,33.47,33.47,21400.0,13.8224,13.8348,13.8224,13.8224,21400.0
2005-08-18 11:30:00,33.49,33.5,33.4,33.41,23600.0,13.8307,13.8348,13.7935,13.7977,23600.0
2005-08-18 11:40:00,33.41,33.45,33.41,33.42,20100.0,13.7977,13.8142,13.7977,13.8018,20100.0
2005-08-18 11:50:00,33.43,33.45,33.41,33.43,13900.0,13.8059,13.8142,13.7977,13.8059,13900.0
2005-08-18 12:00:00,33.43,33.5,33.41,33.44,30600.0,13.8059,13.8348,13.7977,13.8101,30600.0
2005-08-18 12:10:00,33.45,33.48,33.42,33.47,17000.0,13.8142,13.8266,13.8018,13.8224,17000.0
2005-08-18 12:20:00,33.47,33.53,33.44,33.53,26200.0,13.8224,13.8472,13.8101,13.8472,26200.0
2005-08-18 12:30:00,33.53,33.57,33.53,33.56,12000.0,13.8472,13.8637,13.8472,13.8596,12000.0
2005-08-18 12:40:00,33.55,33.56,33.51,33.54,22100.0,13.8555,13.8596,13.839,13.8514,22100.0
2005-08-18 12:50:00,33.54,33.56,33.53,33.55,5500.0,13.8514,13.8596,13.8472,13.8555,5500.0
2005-08-18 13:00:00,33.55,33.59,33.54,33.58,13400.0,13.8555,13.872,13.8514,13.8679,13400.0
2005-08-18 13:10:00,33.57,33.6,33.55,33.56,15800.0,13.8637,13.8761,13.8555,13.8596,15800.0
2005-08-18 13:20:00,33.57,33.67,33.57,33.67,34000.0,13.8637,13.905,13.8637,13.905,34000.0
2005-08-18 13:30:00,33.67,33.71,33.62,33.65,30100.0,13.905,13.9216,13.8844,13.8968,30100.0
2005-08-18 13:40:00,33.63,33.66,33.61,33.61,11000.0,13.8885,13.9009,13.8803,13.8803,11000.0
2005-08-18 13:50:00,33.61,33.63,33.6,33.62,10600.0,13.8803,13.8885,13.8761,13.8844,10600.0
2005-08-18 14:00:00,33.63,33.68,33.63,33.63,15300.0,13.8885,13.9092,13.8885,13.8885,15300.0
2005-08-18 14:10:00,33.62,33.66,33.61,33.63,18700.0,13.8844,13.9009,13.8803,13.8885,18700.0
2005-08-18 14:20:00,33.62,33.63,33.53,33.53,23500.0,13.8844,13.8885,13.8472,13.8472,23500.0
2005-08-18 14:30:00,33.54,33.68,33.52,33.67,21100.0,13.8514,13.9092,13.8431,13.905,21100.0
2005-08-18 14:40:00,33.67,33.67,33.63,33.65,16600.0,13.905,13.905,13.8885,13.8968,16600.0
2005-08-18 14:50:00,33.64,33.65,33.62,33.64,17300.0,13.8926,13.8968,13.8844,13.8926,17300.0
2005-08-18 15:00:00,33.65,33.68,33.6,33.62,32000.0,13.8968,13.9092,13.8761,13.8844,32000.0
2005-08-18 15:10:00,33.63,33.68,33.6,33.62,26200.0,13.8885,13.9092,13.8761,13.8844,26200.0
2005-08-18 15:20:00,33.61,33.62,33.57,33.6,18400.0,13.8803,13.8844,13.8637,13.8761,18400.0
2005-08-18 15:30:00,33.61,33.64,33.59,33.64,30100.0,13.8803,13.8926,13.872,13.8926,30100.0
2005-08-18 15:40:00,33.64,33.73,33.64,33.69,43300.0,13.8926,13.9298,13.8926,13.9133,43300.0
2005-08-18 15:50:00,33.7,33.7,33.57,33.59,80900.0,13.9174,13.9174,13.8637,13.872,80900.0
2005-08-19 09:30:00,33.76,33.82,33.64,33.8,191600.0,13.9422,13.967,13.8926,13.9587,191600.0
2005-08-19 09:40:00,33.81,33.89,33.71,33.75,73100.0,13.9629,13.9959,13.9216,13.9381,73100.0
2005-08-19 09:50:00,33.74,33.89,33.74,33.87,24200.0,13.9339,13.9959,13.9339,13.9876,24200.0
2005-08-19 10:00:00,33.88,33.95,33.87,33.93,27400.0,13.9918,14.0207,13.9876,14.0124,27400.0
2005-08-19 10:10:00,33.92,33.93,33.85,33.87,26200.0,14.0083,14.0124,13.9794,13.9876,26200.0
2005-08-19 10:20:00,33.86,33.9,33.85,33.88,25400.0,13.9835,14.0,13.9794,13.9918,25400.0
2005-08-19 10:30:00,33.89,33.9,33.84,33.84,23000.0,13.9959,14.0,13.9752,13.9752,23000.0
2005-08-19 10:40:00,33.84,33.84,33.77,33.77,33000.0,13.9752,13.9752,13.9463,13.9463,33000.0
2005-08-19 10:50:00,33.77,33.77,33.73,33.74,172700.0,13.9463,13.9463,13.9298,13.9339,172700.0
2005-08-19 11:00:00,33.75,33.77,33.68,33.69,44900.0,13.9381,13.9463,13.9092,13.9133,44900.0
2005-08-19 11:10:00,33.69,33.75,33.69,33.75,20200.0,13.9133,13.9381,13.9133,13.9381,20200.0
2005-08-19 11:20:00,33.75,33.79,33.74,33.78,21900.0,13.9381,13.9546,13.9339,13.9505,21900.0
2005-08-19 11:30:00,33.78,33.83,33.76,33.83,15700.0,13.9505,13.9711,13.9422,13.9711,15700.0
2005-08-19 11:40:00,33.83,33.88,33.83,33.85,18200.0,13.9711,13.9918,13.9711,13.9794,18200.0
2005-08-19 11:50:00,33.84,33.85,33.81,33.82,12700.0,13.9752,13.9794,13.9629,13.967,12700.0
2005-08-19 12:00:00,33.81,33.81,33.76,33.76,15700.0,13.9629,13.9629,13.9422,13.9422,15700.0
2005-08-19 12:10:00,33.77,33.8,33.76,33.79,16100.0,13.9463,13.9587,13.9422,13.9546,16100.0
2005-08-19 12:20:00,33.79,33.8,33.78,33.79,11600.0,13.9546,13.9587,13.9505,13.9546,11600.0
2005-08-19 12:30:00,33.79,33.79,33.75,33.79,14800.0,13.9546,13.9546,13.9381,13.9546,14800.0
2005-08-19 12:40:00,33.78,33.81,33.78,33.81,5600.0,13.9505,13.9629,13.9505,13.9629,5600.0
2005-08-19 12:50:00,33.8,33.81,33.8,33.8,7600.0,13.9587,13.9629,13.9587,13.9587,7600.0
2005-08-19 13:00:00,33.79,33.81,33.79,33.79,8300.0,13.9546,13.9629,13.9546,13.9546,8300.0
2005-08-19 13:10:00,33.8,33.81,33.71,33.75,25400.0,13.9587,13.9629,13.9216,13.9381,25400.0
2005-08-19 13:20:00,33.75,33.77,33.74,33.75,8700.0,13.9381,13.9463,13.9339,13.9381,8700.0
2005-08-19 13:30:00,33.75,33.77,33.75,33.76,6200.0,13.9381,13.9463,13.9381,13.9422,6200.0
2005-08-19 13:40:00,33.76,33.78,33.75,33.78,7500.0,13.9422,13.9505,13.9381,13.9505,7500.0
2005-08-19 13:50:00,33.79,33.79,33.75,33.75,12300.0,13.9546,13.9546,13.9381,13.9381,12300.0
2005-08-19 14:00:00,33.75,33.79,33.74,33.78,11600.0,13.9381,13.9546,13.9339,13.9505,11600.0
2005-08-19 14:10:00,33.79,33.8,33.77,33.77,8300.0,13.9546,13.9587,13.9463,13.9463,8300.0
2005-08-19 14:20:00,33.77,33.8,33.77,33.79,17200.0,13.9463,13.9587,13.9463,13.9546,17200.0
2005-08-19 14:30:00,33.79,33.84,33.78,33.82,35900.0,13.9546,13.9752,13.9505,13.967,35900.0
2005-08-19 14:40:00,33.81,33.81,33.76,33.78,25500.0,13.9629,13.9629,13.9422,13.9505,25500.0
2005-08-19 14:50:00,33.79,33.8,33.74,33.74,21900.0,13.9546,13.9587,13.9339,13.9339,21900.0
2005-08-19 15:00:00,33.76,33.8,33.74,33.77,25100.0,13.9422,13.9587,13.9339,13.9463,25100.0
2005-08-19 15:10:00,33.76,33.78,33.76,33.78,16000.0,13.9422,13.9505,13.9422,13.9505,16000.0
2005-08-19 15:20:00,33.77,33.78,33.74,33.76,46300.0,13.9463,13.9505,13.9339,13.9422,46300.0
2005-08-19 15:30:00,33.76,33.78,33.74,33.75,51400.0,13.9422,13.9505,13.9339,13.9381,51400.0
2005-08-19 15:40:00,33.75,33.77,33.74,33.76,52300.0,13.9381,13.9463,13.9339,13.9422,52300.0
2005-08-19 15:50:00,33.75,33.76,33.71,33.73,63500.0,13.9381,13.9422,13.9216,13.9298,63500.0
2005-08-22 09:30:00,33.7,33.92,33.7,33.9,71600.0,13.9174,14.0083,13.9174,14.0,71600.0
2005-08-22 09:40:00,33.9,33.9,33.75,33.87,61500.0,14.0,14.0,13.9381,13.9876,61500.0
2005-08-22 09:50:00,33.87,33.93,33.84,33.92,36400.0,13.9876,14.0124,13.9752,14.0083,36400.0
2005-08-22 10:00:00,33.92,33.98,33.91,33.95,49700.0,14.0083,14.0331,14.0042,14.0207,49700.0
2005-08-22 10:10:00,33.95,34.09,33.94,34.09,62200.0,14.0207,14.0785,14.0165,14.0785,62200.0
2005-08-22 10:20:00,34.08,34.08,33.88,33.88,50700.0,14.0744,14.0744,13.9918,13.9918,50700.0
2005-08-22 10:30:00,33.9,33.92,33.86,33.89,30400.0,14.0,14.0083,13.9835,13.9959,30400.0
2005-08-22 10:40:00,33.89,33.91,33.88,33.9,20500.0,13.9959,14.0042,13.9918,14.0,20500.0
2005-08-22 10:50:00,33.9,33.94,33.9,33.92,47300.0,14.0,14.0165,14.0,14.0083,47300.0
2005-08-22 11:00:00,33.93,33.98,33.91,33.97,25200.0,14.0124,14.0331,14.0042,14.0289,25200.0
2005-08-22 11:10:00,33.97,34.04,33.95,34.0,28100.0,14.0289,14.0578,14.0207,14.0413,28100.0
2005-08-22 11:20:00,34.0,34.02,33.94,33.94,32400.0,14.0413,14.0496,14.0165,14.0165,32400.0
2005-08-22 11:30:00,33.94,33.95,33.91,33.93,31700.0,14.0165,14.0207,14.0042,14.0124,31700.0
2005-08-22 11:40:00,33.93,33.96,33.9,33.95,27400.0,14.0124,14.0248,14.0,14.0207,27400.0
2005-08-22 11:50:00,33.97,33.98,33.89,33.9,23900.0,14.0289,14.0331,13.9959,14.0,23900.0
2005-08-22 12:00:00,33.9,33.91,33.83,33.88,25800.0,14.0,14.0042,13.9711,13.9918,25800.0
2005-08-22 12:10:00,33.88,33.9,33.87,33.88,20600.0,13.9918,14.0,13.9876,13.9918,20600.0
2005-08-22 12:20:00,33.88,33.88,33.82,33.82,18300.0,13.9918,13.9918,13.967,13.967,18300.0
2005-08-22 12:30:00,33.82,33.82,33.69,33.73,74100.0,13.967,13.967,13.9133,13.9298,74100.0
2005-08-22 12:40:00,33.73,33.74,33.69,33.72,31200.0,13.9298,13.9339,13.9133,13.9257,31200.0
2005-08-22 12:50:00,33.71,33.73,33.68,33.71,26200.0,13.9216,13.9298,13.9092,13.9216,26200.0
2005-08-22 13:00:00,33.71,33.71,33.66,33.68,33000.0,13.9216,13.9216,13.9009,13.9092,33000.0
2005-08-22 13:10:00,33.68,33.68,33.62,33.65,45400.0,13.9092,13.9092,13.8844,13.8968,45400.0
2005-08-22 13:20:00,33.66,33.72,33.65,33.7,28500.0,13.9009,13.9257,13.8968,13.9174,28500.0
2005-08-22 13:30:00,33.71,33.71,33.68,33.7,22500.0,13.9216,13.9216,13.9092,13.9174,22500.0
2005-08-22 13:40:00,33.7,33.76,33.7,33.73,52400.0,13.9174,13.9422,13.9174,13.9298,52400.0
2005-08-22 13:50:00,33.73,33.76,33.73,33.75,33300.0,13.9298,13.9422,13.9298,13.9381,33300.0
2005-08-22 14:00:00,33.73,33.77,33.71,33.76,27300.0,13.9298,13.9463,13.9216,13.9422,27300.0
2005-08-22 14:10:00,33.75,33.83,33.75,33.82,18000.0,13.9381,13.9711,13.9381,13.967,18000.0
2005-08-22 14:20:00,33.83,33.83,33.75,33.76,47100.0,13.9711,13.9711,13.9381,13.9422,47100.0
2005-08-22 14:30:00,33.77,33.82,33.76,33.79,22800.0,13.9463,13.967,13.9422,13.9546,22800.0
2005-08-22 14:40:00,33.79,33.81,33.77,33.78,20300.0,13.9546,13.9629,13.9463,13.9505,20300.0
2005-08-22 14:50:00,33.8,33.81,33.74,33.74,35500.0,13.9587,13.9629,13.9339,13.9339,35500.0
2005-08-22 15:00:00,33.75,33.78,33.74,33.76,42200.0,13.9381,13.9505,13.9339,13.9422,42200.0
2005-08-22 15:10:00,33.75,33.78,33.73,33.74,26900.0,13.9381,13.9505,13.9298,13.9339,26900.0
2005-08-22 15:20:00,33.74,33.77,33.7,33.72,40000.0,13.9339,13.9463,13.9174,13.9257,40000.0
2005-08-22 15:30:00,33.73,33.77,33.72,33.74,47800.0,13.9298,13.9463,13.9257,13.9339,47800.0
2005-08-22 15:40:00,33.74,33.78,33.73,33.75,35800.0,13.9339,13.9505,13.9298,13.9381,35800.0
2005-08-22 15:50:00,33.75,33.76,33.71,33.74,114400.0,13.9381,13.9422,13.9216,13.9339,114400.0
2005-08-23 09:30:00,33.87,34.0,33.86,33.96,97700.0,13.9876,14.0413,13.9835,14.0248,97700.0
2005-08-23 09:40:00,33.97,34.02,33.86,34.0,52000.0,14.0289,14.0496,13.9835,14.0413,52000.0
2005-08-23 09:50:00,33.99,33.99,33.87,33.94,36100.0,14.0372,14.0372,13.9876,14.0165,36100.0
2005-08-23 10:00:00,33.94,33.97,33.89,33.94,48800.0,14.0165,14.0289,13.9959,14.0165,48800.0
2005-08-23 10:10:00,33.92,33.94,33.88,33.9,41800.0,14.0083,14.0165,13.9918,14.0,41800.0
2005-08-23 10:20:00,33.9,34.05,33.86,34.01,74800.0,14.0,14.062,13.9835,14.0455,74800.0
2005-08-23 10:30:00,33.99,34.02,33.94,33.95,77200.0,14.0372,14.0496,14.0165,14.0207,77200.0
2005-08-23 10:40:00,33.95,34.01,33.94,34.0,60200.0,14.0207,14.0455,14.0165,14.0413,60200.0
2005-08-23 10:50:00,34.0,34.01,33.95,33.99,32100.0,14.0413,14.0455,14.0207,14.0372,32100.0
2005-08-23 11:00:00,33.98,33.98,33.93,33.98,45500.0,14.0331,14.0331,14.0124,14.0331,45500.0
2005-08-23 11:10:00,33.97,33.98,33.91,33.94,50700.0,14.0289,14.0331,14.0042,14.0165,50700.0
2005-08-23 11:20:00,33.94,33.95,33.87,33.89,57300.0,14.0165,14.0207,13.9876,13.9959,57300.0
2005-08-23 11:30:00,33.9,33.93,33.89,33.93,20300.0,14.0,14.0124,13.9959,14.0124,20300.0
2005-08-23 11:40:00,33.92,33.95,33.91,33.92,22500.0,14.0083,14.0207,14.0042,14.0083,22500.0
2005-08-23 11:50:00,33.93,33.95,33.91,33.95,15100.0,14.0124,14.0207,14.0042,14.0207,15100.0
2005-08-23 12:00:00,33.95,33.96,33.87,33.89,39400.0,14.0207,14.0248,13.9876,13.9959,39400.0
2005-08-23 12:10:00,33.88,33.89,33.86,33.88,16800.0,13.9918,13.9959,13.9835,13.9918,16800.0
2005-08-23 12:20:00,33.89,33.94,33.89,33.94,29300.0,13.9959,14.0165,13.9959,14.0165,29300.0
2005-08-23 12:30:00,33.94,33.98,33.94,33.98,32100.0,14.0165,14.0331,14.0165,14.0331,32100.0
2005-08-23 12:40:00,33.97,34.01,33.96,34.0,30300.0,14.0289,14.0455,14.0248,14.0413,30300.0
2005-08-23 12:50:00,34.0,34.01,33.99,34.0,20500.0,14.0413,14.0455,14.0372,14.0413,20500.0
2005-08-23 13:00:00,34.01,34.04,33.99,34.02,24600.0,14.0455,14.0578,14.0372,14.0496,24600.0
2005-08-23 13:10:00,34.02,34.04,33.96,33.97,17300.0,14.0496,14.0578,14.0248,14.0289,17300.0
2005-08-23 13:20:00,33.97,33.99,33.96,33.99,9400.0,14.0289,14.0372,14.0248,14.0372,9400.0
2005-08-23 13:30:00,33.99,34.02,33.98,34.02,12100.0,14.0372,14.0496,14.0331,14.0496,12100.0
2005-08-23 13:40:00,34.01,34.1,34.01,34.1,64600.0,14.0455,14.0826,14.0455,14.0826,64600.0
2005-08-23 13:50:00,34.1,34.12,34.08,34.1,22000.0,14.0826,14.0909,14.0744,14.0826,22000.0
2005-08-23 14:00:00,34.1,34.15,34.09,34.13,25000.0,14.0826,14.1033,14.0785,14.095,25000.0
2005-08-23 14:10:00,34.12,34.15,34.1,34.15,57400.0,14.0909,14.1033,14.0826,14.1033,57400.0
2005-08-23 14:20:00,34.15,34.21,34.14,34.2,57100.0,14.1033,14.128,14.0991,14.1239,57100.0
2005-08-23 14:30:00,34.2,34.24,34.18,34.23,55900.0,14.1239,14.1404,14.1157,14.1363,55900.0
2005-08-23 14:40:00,34.23,34.24,34.2,34.21,37200.0,14.1363,14.1404,14.1239,14.128,37200.0
2005-08-23 14:50:00,34.21,34.22,34.18,34.21,22600.0,14.128,14.1322,14.1157,14.128,22600.0
2005-08-23 15:00:00,34.21,34.22,34.12,34.16,39400.0,14.128,14.1322,14.0909,14.1074,39400.0
2005-08-23 15:10:00,34.15,34.19,34.15,34.15,31400.0,14.1033,14.1198,14.1033,14.1033,31400.0
2005-08-23 15:20:00,34.16,34.19,34.13,34.17,28400.0,14.1074,14.1198,14.095,14.1115,28400.0
2005-08-23 15:30:00,34.17,34.19,34.15,34.15,35100.0,14.1115,14.1198,14.1033,14.1033,35100.0
2005-08-23 15:40:00,34.16,34.16,34.11,34.16,38800.0,14.1074,14.1074,14.0867,14.1074,38800.0
2005-08-23 15:50:00,34.17,34.18,34.1,34.14,41100.0,14.1115,14.1157,14.0826,14.0991,41100.0
2005-08-24 09:30:00,34.16,34.26,34.16,34.22,85400.0,14.1074,14.1487,14.1074,14.1322,85400.0
2005-08-24 09:40:00,34.22,34.3,34.18,34.26,46300.0,14.1322,14.1652,14.1157,14.1487,46300.0
2005-08-24 09:50:00,34.26,34.44,34.26,34.42,56900.0,14.1487,14.223,14.1487,14.2148,56900.0
2005-08-24 10:00:00,34.42,34.47,34.38,34.38,50900.0,14.2148,14.2354,14.1983,14.1983,50900.0
2005-08-24 10:10:00,34.37,34.42,34.33,34.35,36900.0,14.1941,14.2148,14.1776,14.1859,36900.0
2005-08-24 10:20:00,34.35,34.38,34.33,34.38,32600.0,14.1859,14.1983,14.1776,14.1983,32600.0
2005-08-24 10:30:00,34.36,34.46,34.36,34.44,38900.0,14.19,14.2313,14.19,14.223,38900.0
2005-08-24 10:40:00,34.42,34.49,34.4,34.49,34000.0,14.2148,14.2437,14.2065,14.2437,34000.0
2005-08-24 10:50:00,34.49,34.49,34.39,34.39,25900.0,14.2437,14.2437,14.2024,14.2024,25900.0
2005-08-24 11:00:00,34.4,34.4,34.3,34.32,42800.0,14.2065,14.2065,14.1652,14.1735,42800.0
2005-08-24 11:10:00,34.31,34.32,34.27,34.27,49900.0,14.1693,14.1735,14.1528,14.1528,49900.0
2005-08-24 11:20:00,34.27,34.33,34.27,34.33,33000.0,14.1528,14.1776,14.1528,14.1776,33000.0
2005-08-24 11:30:00,34.32,34.34,34.25,34.27,29200.0,14.1735,14.1817,14.1446,14.1528,29200.0
2005-08-24 11:40:00,34.26,34.29,34.24,34.27,22300.0,14.1487,14.1611,14.1404,14.1528,22300.0
2005-08-24 11:50:00,34.26,34.31,34.24,34.26,24500.0,14.1487,14.1693,14.1404,14.1487,24500.0
2005-08-24 12:00:00,34.25,34.26,34.23,34.25,91700.0,14.1446,14.1487,14.1363,14.1446,91700.0
2005-08-24 12:10:00,34.25,34.29,34.23,34.25,36100.0,14.1446,14.1611,14.1363,14.1446,36100.0
2005-08-24 12:20:00,34.24,34.37,34.24,34.35,18500.0,14.1404,14.1941,14.1404,14.1859,18500.0
2005-08-24 12:30:00,34.35,34.37,34.33,34.35,22500.0,14.1859,14.1941,14.1776,14.1859,22500.0
2005-08-24 12:40:00,34.36,34.41,34.36,34.4,22600.0,14.19,14.2106,14.19,14.2065,22600.0
2005-08-24 12:50:00,34.4,34.44,34.39,34.39,28800.0,14.2065,14.223,14.2024,14.2024,28800.0
2005-08-24 13:00:00,34.38,34.43,34.35,34.35,22500.0,14.1983,14.2189,14.1859,14.1859,22500.0
2005-08-24 13:10:00,34.32,34.37,34.31,34.32,61700.0,14.1735,14.1941,14.1693,14.1735,61700.0
2005-08-24 13:20:00,34.31,34.35,34.31,34.31,14800.0,14.1693,14.1859,14.1693,14.1693,14800.0
2005-08-24 13:30:00,34.31,34.4,34.31,34.4,57800.0,14.1693,14.2065,14.1693,14.2065,57800.0
2005-08-24 13:40:00,34.39,34.4,34.32,34.32,26300.0,14.2024,14.2065,14.1735,14.1735,26300.0
2005-08-24 13:50:00,34.32,34.33,34.3,34.31,24900.0,14.1735,14.1776,14.1652,14.1693,24900.0
2005-08-24 14:00:00,34.3,34.33,34.3,34.33,15300.0,14.1652,14.1776,14.1652,14.1776,15300.0
2005-08-24 14:10:00,34.33,34.34,34.29,34.3,17200.0,14.1776,14.1817,14.1611,14.1652,17200.0
2005-08-24 14:20:00,34.29,34.36,34.24,34.27,71700.0,14.1611,14.19,14.1404,14.1528,71700.0
2005-08-24 14:30:00,34.26,34.29,34.23,34.25,72500.0,14.1487,14.1611,14.1363,14.1446,72500.0
2005-08-24 14:40:00,34.24,34.25,34.19,34.21,46000.0,14.1404,14.1446,14.1198,14.128,46000.0
2005-08-24 14:50:00,34.21,34.23,34.18,34.18,42900.0,14.128,14.1363,14.1157,14.1157,42900.0
2005-08-24 15:00:00,34.18,34.2,34.08,34.08,43300.0,14.1157,14.1239,14.0744,14.0744,43300.0
2005-08-24 15:10:00,34.08,34.1,33.99,34.03,57200.0,14.0744,14.0826,14.0372,14.0537,57200.0
2005-08-24 15:20:00,34.02,34.06,34.01,34.03,56600.0,14.0496,14.0661,14.0455,14.0537,56600.0
2005-08-24 15:30:00,34.02,34.08,34.02,34.08,57400.0,14.0496,14.0744,14.0496,14.0744,57400.0
2005-08-24 15:40:00,34.08,34.08,33.97,33.97,86500.0,14.0744,14.0744,14.0289,14.0289,86500.0
2005-08-24 15:50:00,33.98,34.02,33.96,34.0,110100.0,14.0331,14.0496,14.0248,14.0413,110100.0
2005-08-25 09:30:00,34.0,34.18,34.0,34.1,50900.0,14.0413,14.1157,14.0413,14.0826,50900.0
2005-08-25 09:40:00,34.1,34.14,33.98,33.98,49500.0,14.0826,14.0991,14.0331,14.0331,49500.0
2005-08-25 09:50:00,34.0,34.06,33.98,34.0,37400.0,14.0413,14.0661,14.0331,14.0413,37400.0
2005-08-25 10:00:00,34.0,34.04,33.99,34.02,27200.0,14.0413,14.0578,14.0372,14.0496,27200.0
2005-08-25 10:10:00,34.01,34.03,33.98,34.01,33900.0,14.0455,14.0537,14.0331,14.0455,33900.0
2005-08-25 10:20:00,34.02,34.08,34.02,34.05,21100.0,14.0496,14.0744,14.0496,14.062,21100.0
2005-08-25 10:30:00,34.06,34.09,34.01,34.02,39300.0,14.0661,14.0785,14.0455,14.0496,39300.0
2005-08-25 10:40:00,34.02,34.08,34.02,34.06,22000.0,14.0496,14.0744,14.0496,14.0661,22000.0
2005-08-25 10:50:00,34.06,34.21,34.06,34.19,31400.0,14.0661,14.128,14.0661,14.1198,31400.0
2005-08-25 11:00:00,34.2,34.26,34.2,34.2,24300.0,14.1239,14.1487,14.1239,14.1239,24300.0
2005-08-25 11:10:00,34.19,34.22,34.18,34.21,16800.0,14.1198,14.1322,14.1157,14.128,16800.0
2005-08-25 11:20:00,34.2,34.21,34.17,34.17,14100.0,14.1239,14.128,14.1115,14.1115,14100.0
2005-08-25 11:30:00,34.18,34.19,34.11,34.14,129300.0,14.1157,14.1198,14.0867,14.0991,129300.0
2005-08-25 11:40:00,34.13,34.2,34.12,34.2,24100.0,14.095,14.1239,14.0909,14.1239,24100.0
2005-08-25 11:50:00,34.19,34.29,34.18,34.29,25200.0,14.1198,14.1611,14.1157,14.1611,25200.0
2005-08-25 12:00:00,34.29,34.32,34.28,34.31,17300.0,14.1611,14.1735,14.157,14.1693,17300.0
2005-08-25 12:10:00,34.3,34.32,34.29,34.3,67800.0,14.1652,14.1735,14.1611,14.1652,67800.0
2005-08-25 12:20:00,34.3,34.3,34.25,34.26,31400.0,14.1652,14.1652,14.1446,14.1487,31400.0
2005-08-25 12:30:00,34.25,34.31,34.25,34.26,68100.0,14.1446,14.1693,14.1446,14.1487,68100.0
2005-08-25 12:40:00,34.26,34.31,34.26,34.27,53800.0,14.1487,14.1693,14.1487,14.1528,53800.0
2005-08-25 12:50:00,34.26,34.32,34.26,34.3,20600.0,14.1487,14.1735,14.1487,14.1652,20600.0
2005-08-25 13:00:00,34.31,34.32,34.3,34.3,16500.0,14.1693,14.1735,14.1652,14.1652,16500.0
2005-08-25 13:10:00,34.3,34.3,34.23,34.23,42000.0,14.1652,14.1652,14.1363,14.1363,42000.0
2005-08-25 13:20:00,34.23,34.28,34.21,34.28,39300.0,14.1363,14.157,14.128,14.157,39300.0
2005-08-25 13:30:00,34.26,34.28,34.25,34.25,52400.0,14.1487,14.157,14.1446,14.1446,52400.0
2005-08-25 13:40:00,34.26,34.3,34.26,34.28,18800.0,14.1487,14.1652,14.1487,14.157,18800.0
2005-08-25 13:50:00,34.28,34.29,34.25,34.26,16400.0,14.157,14.1611,14.1446,14.1487,16400.0
2005-08-25 14:00:00,34.25,34.29,34.25,34.28,17600.0,14.1446,14.1611,14.1446,14.157,17600.0
2005-08-25 14:10:00,34.29,34.29,34.25,34.27,16600.0,14.1611,14.1611,14.1446,14.1528,16600.0
2005-08-25 14:20:00,34.27,34.34,34.26,34.34,28900.0,14.1528,14.1817,14.1487,14.1817,28900.0
2005-08-25 14:30:00,34.34,34.35,34.33,34.33,14100.0,14.1817,14.1859,14.1776,14.1776,14100.0
2005-08-25 14:40:00,34.33,34.34,34.31,34.34,19700.0,14.1776,14.1817,14.1693,14.1817,19700.0
2005-08-25 14:50:00,34.34,34.4,34.32,34.4,22700.0,14.1817,14.2065,14.1735,14.2065,22700.0
2005-08-25 15:00:00,34.4,34.4,34.33,34.33,30000.0,14.2065,14.2065,14.1776,14.1776,30000.0
2005-08-25 15:10:00,34.33,34.39,34.32,34.32,63600.0,14.1776,14.2024,14.1735,14.1735,63600.0
2005-08-25 15:20:00,34.31,34.35,34.25,34.26,51000.0,14.1693,14.1859,14.1446,14.1487,51000.0
2005-08-25 15:30:00,34.26,34.33,34.23,34.29,46700.0,14.1487,14.1776,14.1363,14.1611,46700.0
2005-08-25 15:40:00,34.3,34.32,34.28,34.31,32700.0,14.1652,14.1735,14.157,14.1693,32700.0
2005-08-25 15:50:00,34.31,34.33,34.3,34.31,48300.0,14.1693,14.1776,14.1652,14.1693,48300.0
2005-08-26 09:30:00,34.39,34.39,34.24,34.25,43700.0,14.2024,14.2024,14.1404,14.1446,43700.0
2005-08-26 09:40:00,34.25,34.35,34.2,34.26,35500.0,14.1446,14.1859,14.1239,14.1487,35500.0
2005-08-26 09:50:00,34.26,34.3,34.18,34.25,39800.0,14.1487,14.1652,14.1157,14.1446,39800.0
2005-08-26 10:00:00,34.25,34.25,34.06,34.21,47900.0,14.1446,14.1446,14.0661,14.128,47900.0
2005-08-26 10:10:00,34.2,34.23,34.16,34.16,25000.0,14.1239,14.1363,14.1074,14.1074,25000.0
2005-08-26 10:20:00,34.15,34.2,34.1,34.14,46000.0,14.1033,14.1239,14.0826,14.0991,46000.0
2005-08-26 10:30:00,34.14,34.16,34.11,34.15,44100.0,14.0991,14.1074,14.0867,14.1033,44100.0
2005-08-26 10:40:00,34.14,34.16,34.07,34.11,25600.0,14.0991,14.1074,14.0702,14.0867,25600.0
2005-08-26 10:50:00,34.11,34.16,34.07,34.16,25400.0,14.0867,14.1074,14.0702,14.1074,25400.0
2005-08-26 11:00:00,34.16,34.23,34.15,34.16,33900.0,14.1074,14.1363,14.1033,14.1074,33900.0
2005-08-26 11:10:00,34.18,34.22,34.18,34.19,12500.0,14.1157,14.1322,14.1157,14.1198,12500.0
2005-08-26 11:20:00,34.19,34.2,34.15,34.17,15500.0,14.1198,14.1239,14.1033,14.1115,15500.0
2005-08-26 11:30:00,34.16,34.18,34.1,34.11,12400.0,14.1074,14.1157,14.0826,14.0867,12400.0
2005-08-26 11:40:00,34.11,34.14,34.11,34.11,18400.0,14.0867,14.0991,14.0867,14.0867,18400.0
2005-08-26 11:50:00,34.12,34.14,34.1,34.12,11800.0,14.0909,14.0991,14.0826,14.0909,11800.0
2005-08-26 12:00:00,34.12,34.14,34.05,34.07,44700.0,14.0909,14.0991,14.062,14.0702,44700.0
2005-08-26 12:10:00,34.06,34.06,33.97,34.02,67100.0,14.0661,14.0661,14.0289,14.0496,67100.0
2005-08-26 12:20:00,34.02,34.02,33.96,33.97,13100.0,14.0496,14.0496,14.0248,14.0289,13100.0
2005-08-26 12:30:00,33.96,33.97,33.87,33.91,67000.0,14.0248,14.0289,13.9876,14.0042,67000.0
2005-08-26 12:40:00,33.9,33.96,33.9,33.96,32500.0,14.0,14.0248,14.0,14.0248,32500.0
2005-08-26 12:50:00,33.96,33.98,33.95,33.96,27800.0,14.0248,14.0331,14.0207,14.0248,27800.0
2005-08-26 13:00:00,33.97,34.01,33.97,34.0,9900.0,14.0289,14.0455,14.0289,14.0413,9900.0
2005-08-26 13:10:00,34.0,34.02,33.96,33.99,13300.0,14.0413,14.0496,14.0248,14.0372,13300.0
2005-08-26 13:20:00,34.0,34.01,33.98,33.98,18100.0,14.0413,14.0455,14.0331,14.0331,18100.0
2005-08-26 13:30:00,33.98,34.0,33.96,33.96,34700.0,14.0331,14.0413,14.0248,14.0248,34700.0
2005-08-26 13:40:00,33.97,34.04,33.97,34.04,21700.0,14.0289,14.0578,14.0289,14.0578,21700.0
2005-08-26 13:50:00,34.04,34.06,34.02,34.06,16100.0,14.0578,14.0661,14.0496,14.0661,16100.0
2005-08-26 14:00:00,34.06,34.06,34.01,34.05,16400.0,14.0661,14.0661,14.0455,14.062,16400.0
2005-08-26 14:10:00,34.04,34.08,34.03,34.06,12700.0,14.0578,14.0744,14.0537,14.0661,12700.0
2005-08-26 14:20:00,34.06,34.19,34.05,34.15,55100.0,14.0661,14.1198,14.062,14.1033,55100.0
2005-08-26 14:30:00,34.15,34.15,34.07,34.07,21000.0,14.1033,14.1033,14.0702,14.0702,21000.0
2005-08-26 14:40:00,34.07,34.1,34.05,34.06,18700.0,14.0702,14.0826,14.062,14.0661,18700.0
2005-08-26 14:50:00,34.05,34.09,34.04,34.05,23200.0,14.062,14.0785,14.0578,14.062,23200.0
2005-08-26 15:00:00,34.06,34.08,34.04,34.06,34300.0,14.0661,14.0744,14.0578,14.0661,34300.0
2005-08-26 15:10:00,34.05,34.05,34.0,34.01,43000.0,14.062,14.062,14.0413,14.0455,43000.0
2005-08-26 15:20:00,34.0,34.02,33.96,33.97,37000.0,14.0413,14.0496,14.0248,14.0289,37000.0
2005-08-26 15:30:00,33.97,34.0,33.96,33.99,39700.0,14.0289,14.0413,14.0248,14.0372,39700.0
2005-08-26 15:40:00,33.97,33.98,33.91,33.96,68500.0,14.0289,14.0331,14.0042,14.0248,68500.0
2005-08-26 15:50:00,33.96,34.0,33.93,33.95,94100.0,14.0248,14.0413,14.0124,14.0207,94100.0
2005-08-29 09:30:00,33.59,33.92,33.59,33.7,101600.0,13.872,14.0083,13.872,13.9174,101600.0
2005-08-29 09:40:00,33.71,33.72,33.62,33.68,77300.0,13.9216,13.9257,13.8844,13.9092,77300.0
2005-08-29 09:50:00,33.68,33.7,33.65,33.69,67500.0,13.9092,13.9174,13.8968,13.9133,67500.0
2005-08-29 10:00:00,33.69,33.7,33.64,33.67,93700.0,13.9133,13.9174,13.8926,13.905,93700.0
2005-08-29 10:10:00,33.67,33.78,33.65,33.78,113800.0,13.905,13.9505,13.8968,13.9505,113800.0
2005-08-29 10:20:00,33.78,33.92,33.77,33.91,64500.0,13.9505,14.0083,13.9463,14.0042,64500.0
2005-08-29 10:30:00,33.92,33.92,33.81,33.86,41200.0,14.0083,14.0083,13.9629,13.9835,41200.0
2005-08-29 10:40:00,33.86,33.87,33.79,33.82,34600.0,13.9835,13.9876,13.9546,13.967,34600.0
2005-08-29 10:50:00,33.82,33.86,33.81,33.84,25600.0,13.967,13.9835,13.9629,13.9752,25600.0
2005-08-29 11:00:00,33.84,33.89,33.84,33.88,16600.0,13.9752,13.9959,13.9752,13.9918,16600.0
2005-08-29 11:10:00,33.88,33.89,33.85,33.88,72900.0,13.9918,13.9959,13.9794,13.9918,72900.0
2005-08-29 11:20:00,33.89,33.92,33.88,33.9,29200.0,13.9959,14.0083,13.9918,14.0,29200.0
2005-08-29 11:30:00,33.9,33.92,33.89,33.92,17300.0,14.0,14.0083,13.9959,14.0083,17300.0
2005-08-29 11:40:00,33.91,33.92,33.88,33.89,16500.0,14.0042,14.0083,13.9918,13.9959,16500.0
2005-08-29 11:50:00,33.9,33.95,33.9,33.95,22200.0,14.0,14.0207,14.0,14.0207,22200.0
2005-08-29 12:00:00,33.95,33.96,33.92,33.96,44600.0,14.0207,14.0248,14.0083,14.0248,44600.0
2005-08-29 12:10:00,33.95,34.0,33.95,33.97,28500.0,14.0207,14.0413,14.0207,14.0289,28500.0
2005-08-29 12:20:00,33.96,33.97,33.94,33.96,28300.0,14.0248,14.0289,14.0165,14.0248,28300.0
2005-08-29 12:30:00,33.96,33.96,33.93,33.93,19300.0,14.0248,14.0248,14.0124,14.0124,19300.0
2005-08-29 12:40:00,33.93,33.95,33.9,33.94,13200.0,14.0124,14.0207,14.0,14.0165,13200.0
2005-08-29 12:50:00,33.94,33.96,33.92,33.92,15400.0,14.0165,14.0248,14.0083,14.0083,15400.0
2005-08-29 13:00:00,33.92,34.0,33.92,33.96,43000.0,14.0083,14.0413,14.0083,14.0248,43000.0
2005-08-29 13:10:00,33.96,34.02,33.96,33.99,43700.0,14.0248,14.0496,14.0248,14.0372,43700.0
2005-08-29 13:20:00,33.98,33.99,33.96,33.97,35300.0,14.0331,14.0372,14.0248,14.0289,35300.0
2005-08-29 13:30:00,33.97,34.01,33.97,34.01,20000.0,14.0289,14.0455,14.0289,14.0455,20000.0
2005-08-29 13:40:00,34.01,34.07,34.0,34.01,23400.0,14.0455,14.0702,14.0413,14.0455,23400.0
2005-08-29 13:50:00,34.02,34.04,33.99,34.02,25200.0,14.0496,14.0578,14.0372,14.0496,25200.0
2005-08-29 14:00:00,34.02,34.02,33.96,33.96,16300.0,14.0496,14.0496,14.0248,14.0248,16300.0
2005-08-29 14:10:00,33.96,33.98,33.96,33.98,11600.0,14.0248,14.0331,14.0248,14.0331,11600.0
2005-08-29 14:20:00,33.98,34.02,33.97,34.01,23900.0,14.0331,14.0496,14.0289,14.0455,23900.0
2005-08-29 14:30:00,34.01,34.05,34.0,34.03,21400.0,14.0455,14.062,14.0413,14.0537,21400.0
2005-08-29 14:40:00,34.03,34.08,34.03,34.05,15100.0,14.0537,14.0744,14.0537,14.062,15100.0
2005-08-29 14:50:00,34.06,34.06,34.02,34.04,17000.0,14.0661,14.0661,14.0496,14.0578,17000.0
2005-08-29 15:00:00,34.04,34.1,34.03,34.1,23300.0,14.0578,14.0826,14.0537,14.0826,23300.0
2005-08-29 15:10:00,34.09,34.09,34.03,34.06,58600.0,14.0785,14.0785,14.0537,14.0661,58600.0
2005-08-29 15:20:00,34.06,34.07,34.03,34.07,33100.0,14.0661,14.0702,14.0537,14.0702,33100.0
2005-08-29 15:30:00,34.07,34.09,34.05,34.09,24900.0,14.0702,14.0785,14.062,14.0785,24900.0
2005-08-29 15:40:00,34.09,34.11,34.07,34.11,33000.0,14.0785,14.0867,14.0702,14.0867,33000.0
2005-08-29 15:50:00,34.11,34.11,34.07,34.08,55100.0,14.0867,14.0867,14.0702,14.0744,55100.0
2005-08-30 09:30:00,34.06,34.11,33.92,34.11,57700.0,14.0661,14.0867,14.0083,14.0867,57700.0
2005-08-30 09:40:00,34.12,34.13,33.88,34.08,53600.0,14.0909,14.095,13.9918,14.0744,53600.0
2005-08-30 09:50:00,34.1,34.1,33.95,33.95,26200.0,14.0826,14.0826,14.0207,14.0207,26200.0
2005-08-30 10:00:00,33.95,34.04,33.91,33.95,36400.0,14.0207,14.0578,14.0042,14.0207,36400.0
2005-08-30 10:10:00,33.95,34.06,33.94,34.03,36800.0,14.0207,14.0661,14.0165,14.0537,36800.0
2005-08-30 10:20:00,34.03,34.06,33.99,33.99,20700.0,14.0537,14.0661,14.0372,14.0372,20700.0
2005-08-30 10:30:00,34.0,34.01,33.93,33.96,31100.0,14.0413,14.0455,14.0124,14.0248,31100.0
2005-08-30 10:40:00,33.97,33.99,33.92,33.96,39300.0,14.0289,14.0372,14.0083,14.0248,39300.0
2005-08-30 10:50:00,33.95,33.99,33.95,33.98,15800.0,14.0207,14.0372,14.0207,14.0331,15800.0
2005-08-30 11:00:00,33.98,33.99,33.91,33.91,21900.0,14.0331,14.0372,14.0042,14.0042,21900.0
2005-08-30 11:10:00,33.91,33.93,33.82,33.84,32900.0,14.0042,14.0124,13.967,13.9752,32900.0
2005-08-30 11:20:00,33.83,33.92,33.8,33.92,26700.0,13.9711,14.0083,13.9587,14.0083,26700.0
2005-08-30 11:30:00,33.92,33.94,33.82,33.89,32500.0,14.0083,14.0165,13.967,13.9959,32500.0
2005-08-30 11:40:00,33.87,33.88,33.84,33.86,22200.0,13.9876,13.9918,13.9752,13.9835,22200.0
2005-08-30 11:50:00,33.86,33.86,33.82,33.82,16000.0,13.9835,13.9835,13.967,13.967,16000.0
2005-08-30 12:00:00,33.81,33.85,33.81,33.85,23500.0,13.9629,13.9794,13.9629,13.9794,23500.0
2005-08-30 12:10:00,33.84,33.91,33.83,33.89,26100.0,13.9752,14.0042,13.9711,13.9959,26100.0
2005-08-30 12:20:00,33.89,34.0,33.89,33.96,40500.0,13.9959,14.0413,13.9959,14.0248,40500.0
2005-08-30 12:30:00,33.97,34.01,33.95,33.99,15800.0,14.0289,14.0455,14.0207,14.0372,15800.0
2005-08-30 12:40:00,33.99,34.04,33.96,34.04,27000.0,14.0372,14.0578,14.0248,14.0578,27000.0
2005-08-30 12:50:00,34.04,34.06,34.0,34.0,12800.0,14.0578,14.0661,14.0413,14.0413,12800.0
2005-08-30 13:00:00,34.01,34.01,33.93,33.93,17000.0,14.0455,14.0455,14.0124,14.0124,17000.0
2005-08-30 13:10:00,33.93,33.94,33.87,33.88,29600.0,14.0124,14.0165,13.9876,13.9918,29600.0
2005-08-30 13:20:00,33.88,33.94,33.87,33.91,18200.0,13.9918,14.0165,13.9876,14.0042,18200.0
2005-08-30 13:30:00,33.91,33.96,33.9,33.94,28000.0,14.0042,14.0248,14.0,14.0165,28000.0
2005-08-30 13:40:00,33.92,33.96,33.92,33.96,19500.0,14.0083,14.0248,14.0083,14.0248,19500.0
2005-08-30 13:50:00,33.95,33.96,33.88,33.9,23300.0,14.0207,14.0248,13.9918,14.0,23300.0
2005-08-30 14:00:00,33.9,33.91,33.78,33.81,39000.0,14.0,14.0042,13.9505,13.9629,39000.0
2005-08-30 14:10:00,33.82,33.88,33.76,33.82,35900.0,13.967,13.9918,13.9422,13.967,35900.0
2005-08-30 14:20:00,33.82,33.86,33.78,33.83,24900.0,13.967,13.9835,13.9505,13.9711,24900.0
2005-08-30 14:30:00,33.82,33.84,33.79,33.8,24700.0,13.967,13.9752,13.9546,13.9587,24700.0
2005-08-30 14:40:00,33.83,33.86,33.76,33.77,25900.0,13.9711,13.9835,13.9422,13.9463,25900.0
2005-08-30 14:50:00,33.77,33.77,33.7,33.7,41200.0,13.9463,13.9463,13.9174,13.9174,41200.0
2005-08-30 15:00:00,33.7,33.78,33.67,33.78,39500.0,13.9174,13.9505,13.905,13.9505,39500.0
2005-08-30 15:10:00,33.78,33.83,33.75,33.82,38300.0,13.9505,13.9711,13.9381,13.967,38300.0
2005-08-30 15:20:00,33.81,33.85,33.8,33.82,39300.0,13.9629,13.9794,13.9587,13.967,39300.0
2005-08-30 15:30:00,33.82,34.03,33.82,34.02,301800.0,13.967,14.0537,13.967,14.0496,301800.0
2005-08-30 15:40:00,34.02,34.07,33.98,34.07,79800.0,14.0496,14.0702,14.0331,14.0702,79800.0
2005-08-30 15:50:00,34.06,34.07,34.01,34.06,125000.0,14.0661,14.0702,14.0455,14.0661,125000.0
2005-08-31 09:30:00,33.97,34.09,33.92,34.08,118300.0,14.0289,14.0785,14.0083,14.0744,118300.0
2005-08-31 09:40:00,34.09,34.15,34.08,34.11,49500.0,14.0785,14.1033,14.0744,14.0867,49500.0
2005-08-31 09:50:00,34.11,34.14,34.05,34.05,52000.0,14.0867,14.0991,14.062,14.062,52000.0
2005-08-31 10:00:00,34.04,34.15,33.99,34.1,86800.0,14.0578,14.1033,14.0372,14.0826,86800.0
2005-08-31 10:10:00,34.1,34.17,34.08,34.14,40600.0,14.0826,14.1115,14.0744,14.0991,40600.0
2005-08-31 10:20:00,34.14,34.15,34.05,34.07,62300.0,14.0991,14.1033,14.062,14.0702,62300.0
2005-08-31 10:30:00,34.08,34.12,34.03,34.12,81100.0,14.0744,14.0909,14.0537,14.0909,81100.0
2005-08-31 10:40:00,34.12,34.14,34.1,34.11,83200.0,14.0909,14.0991,14.0826,14.0867,83200.0
2005-08-31 10:50:00,34.1,34.15,34.08,34.08,51500.0,14.0826,14.1033,14.0744,14.0744,51500.0
2005-08-31 11:00:00,34.08,34.16,34.07,34.11,42600.0,14.0744,14.1074,14.0702,14.0867,42600.0
2005-08-31 11:10:00,34.11,34.18,34.11,34.16,39100.0,14.0867,14.1157,14.0867,14.1074,39100.0
2005-08-31 11:20:00,34.15,34.26,34.15,34.16,65900.0,14.1033,14.1487,14.1033,14.1074,65900.0
2005-08-31 11:30:00,34.17,34.22,34.14,34.21,49200.0,14.1115,14.1322,14.0991,14.128,49200.0
2005-08-31 11:40:00,34.21,34.24,34.17,34.18,33100.0,14.128,14.1404,14.1115,14.1157,33100.0
2005-08-31 11:50:00,34.18,34.18,34.16,34.18,23600.0,14.1157,14.1157,14.1074,14.1157,23600.0
2005-08-31 12:00:00,34.18,34.2,34.11,34.15,35100.0,14.1157,14.1239,14.0867,14.1033,35100.0
2005-08-31 12:10:00,34.15,34.15,34.06,34.09,32900.0,14.1033,14.1033,14.0661,14.0785,32900.0
2005-08-31 12:20:00,34.09,34.13,34.07,34.08,17100.0,14.0785,14.095,14.0702,14.0744,17100.0
2005-08-31 12:30:00,34.08,34.12,34.04,34.1,99100.0,14.0744,14.0909,14.0578,14.0826,99100.0
2005-08-31 12:40:00,34.09,34.1,34.04,34.04,50800.0,14.0785,14.0826,14.0578,14.0578,50800.0
2005-08-31 12:50:00,34.04,34.08,33.98,33.99,56600.0,14.0578,14.0744,14.0331,14.0372,56600.0
2005-08-31 13:00:00,33.99,34.01,33.98,34.0,19900.0,14.0372,14.0455,14.0331,14.0413,19900.0
2005-08-31 13:10:00,34.0,34.09,33.99,34.05,69400.0,14.0413,14.0785,14.0372,14.062,69400.0
2005-08-31 13:20:00,34.06,34.07,34.03,34.04,81700.0,14.0661,14.0702,14.0537,14.0578,81700.0
2005-08-31 13:30:00,34.04,34.12,34.04,34.08,107500.0,14.0578,14.0909,14.0578,14.0744,107500.0
2005-08-31 13:40:00,34.08,34.11,34.07,34.07,37600.0,14.0744,14.0867,14.0702,14.0702,37600.0
2005-08-31 13:50:00,34.07,34.18,34.07,34.12,28500.0,14.0702,14.1157,14.0702,14.0909,28500.0
2005-08-31 14:00:00,34.14,34.14,34.05,34.07,70100.0,14.0991,14.0991,14.062,14.0702,70100.0
2005-08-31 14:10:00,34.07,34.15,34.06,34.1,42800.0,14.0702,14.1033,14.0661,14.0826,42800.0
2005-08-31 14:20:00,34.11,34.15,34.09,34.13,40800.0,14.0867,14.1033,14.0785,14.095,40800.0
2005-08-31 14:30:00,34.13,34.13,34.09,34.1,76000.0,14.095,14.095,14.0785,14.0826,76000.0
2005-08-31 14:40:00,34.08,34.12,34.08,34.11,36400.0,14.0744,14.0909,14.0744,14.0867,36400.0
2005-08-31 14:50:00,34.12,34.18,34.1,34.17,35500.0,14.0909,14.1157,14.0826,14.1115,35500.0
2005-08-31 15:00:00,34.17,34.18,34.15,34.16,79700.0,14.1115,14.1157,14.1033,14.1074,79700.0
2005-08-31 15:10:00,34.18,34.23,34.17,34.21,68700.0,14.1157,14.1363,14.1115,14.128,68700.0
2005-08-31 15:20:00,34.21,34.26,34.18,34.25,80600.0,14.128,14.1487,14.1157,14.1446,80600.0
2005-08-31 15:30:00,34.26,34.31,34.25,34.28,81000.0,14.1487,14.1693,14.1446,14.157,81000.0
2005-08-31 15:40:00,34.28,34.37,34.28,34.36,112100.0,14.157,14.1941,14.157,14.19,112100.0
2005-08-31 15:50:00,34.37,34.42,34.36,34.4,163200.0,14.1941,14.2148,14.19,14.2065,163200.0
2005-09-01 09:30:00,34.44,34.44,34.23,34.23,87900.0,14.223,14.223,14.1363,14.1363,87900.0
2005-09-01 09:40:00,34.19,34.25,34.14,34.22,117900.0,14.1198,14.1446,14.0991,14.1322,117900.0
2005-09-01 09:50:00,34.16,34.26,34.13,34.2,85800.0,14.1074,14.1487,14.095,14.1239,85800.0
2005-09-01 10:00:00,34.2,34.2,34.07,34.18,46600.0,14.1239,14.1239,14.0702,14.1157,46600.0
2005-09-01 10:10:00,34.17,34.26,34.05,34.1,73100.0,14.1115,14.1487,14.062,14.0826,73100.0
2005-09-01 10:20:00,34.1,34.22,34.09,34.19,62000.0,14.0826,14.1322,14.0785,14.1198,62000.0
2005-09-01 10:30:00,34.19,34.2,34.11,34.16,41400.0,14.1198,14.1239,14.0867,14.1074,41400.0
2005-09-01 10:40:00,34.17,34.26,34.17,34.23,29000.0,14.1115,14.1487,14.1115,14.1363,29000.0
2005-09-01 10:50:00,34.24,34.32,34.22,34.3,31000.0,14.1404,14.1735,14.1322,14.1652,31000.0
2005-09-01 11:00:00,34.31,34.36,34.29,34.36,65300.0,14.1693,14.19,14.1611,14.19,65300.0
2005-09-01 11:10:00,34.36,34.47,34.35,34.42,88700.0,14.19,14.2354,14.1859,14.2148,88700.0
2005-09-01 11:20:00,34.44,34.6,34.44,34.6,88500.0,14.223,14.2891,14.223,14.2891,88500.0
2005-09-01 11:30:00,34.6,34.74,34.6,34.74,76200.0,14.2891,14.3469,14.2891,14.3469,76200.0
2005-09-01 11:40:00,34.74,34.86,34.73,34.84,75500.0,14.3469,14.3965,14.3428,14.3882,75500.0
2005-09-01 11:50:00,34.85,34.89,34.84,34.86,87600.0,14.3924,14.4089,14.3882,14.3965,87600.0
2005-09-01 12:00:00,34.84,34.88,34.78,34.85,84000.0,14.3882,14.4047,14.3634,14.3924,84000.0
2005-09-01 12:10:00,34.85,34.88,34.77,34.77,72200.0,14.3924,14.4047,14.3593,14.3593,72200.0
2005-09-01 12:20:00,34.77,34.78,34.71,34.71,27200.0,14.3593,14.3634,14.3345,14.3345,27200.0
2005-09-01 12:30:00,34.72,34.75,34.69,34.7,19500.0,14.3387,14.3511,14.3263,14.3304,19500.0
2005-09-01 12:40:00,34.7,34.72,34.7,34.72,10400.0,14.3304,14.3387,14.3304,14.3387,10400.0
2005-09-01 12:50:00,34.72,34.73,34.63,34.67,42500.0,14.3387,14.3428,14.3015,14.318,42500.0
2005-09-01 13:00:00,34.67,34.69,34.67,34.67,10200.0,14.318,14.3263,14.318,14.318,10200.0
2005-09-01 13:10:00,34.67,34.69,34.65,34.66,24300.0,14.318,14.3263,14.3098,14.3139,24300.0
2005-09-01 13:20:00,34.67,34.67,34.62,34.67,65500.0,14.318,14.318,14.2974,14.318,65500.0
2005-09-01 13:30:00,34.66,34.66,34.63,34.64,46200.0,14.3139,14.3139,14.3015,14.3056,46200.0
2005-09-01 13:40:00,34.64,34.68,34.63,34.66,33900.0,14.3056,14.3221,14.3015,14.3139,33900.0
2005-09-01 13:50:00,34.65,34.74,34.64,34.67,27100.0,14.3098,14.3469,14.3056,14.318,27100.0
2005-09-01 14:00:00,34.67,34.69,34.62,34.65,47300.0,14.318,14.3263,14.2974,14.3098,47300.0
2005-09-01 14:10:00,34.65,34.71,34.65,34.69,34300.0,14.3098,14.3345,14.3098,14.3263,34300.0
2005-09-01 14:20:00,34.69,34.76,34.69,34.71,37500.0,14.3263,14.3552,14.3263,14.3345,37500.0
2005-09-01 14:30:00,34.72,34.79,34.7,34.75,66600.0,14.3387,14.3676,14.3304,14.3511,66600.0
2005-09-01 14:40:00,34.75,34.82,34.73,34.73,42200.0,14.3511,14.38,14.3428,14.3428,42200.0
2005-09-01 14:50:00,34.74,34.78,34.7,34.75,46800.0,14.3469,14.3634,14.3304,14.3511,46800.0
2005-09-01 15:00:00,34.76,34.81,34.75,34.75,53000.0,14.3552,14.3758,14.3511,14.3511,53000.0
2005-09-01 15:10:00,34.75,34.79,34.71,34.72,48000.0,14.3511,14.3676,14.3345,14.3387,48000.0
2005-09-01 15:20:00,34.72,34.75,34.68,34.69,38700.0,14.3387,14.3511,14.3221,14.3263,38700.0
2005-09-01 15:30:00,34.69,34.74,34.65,34.71,39200.0,14.3263,14.3469,14.3098,14.3345,39200.0
2005-09-01 15:40:00,34.71,34.75,34.68,34.73,47500.0,14.3345,14.3511,14.3221,14.3428,47500.0
2005-09-01 15:50:00,34.73,34.75,34.69,34.74,158600.0,14.3428,14.3511,14.3263,14.3469,158600.0
2005-09-02 09:30:00,34.91,34.93,34.8,34.9,93600.0,14.4171,14.4254,14.3717,14.413,93600.0
2005-09-02 09:40:00,34.88,35.08,34.88,35.08,109700.0,14.4047,14.4873,14.4047,14.4873,109700.0
2005-09-02 09:50:00,35.08,35.09,34.86,35.04,62400.0,14.4873,14.4915,14.3965,14.4708,62400.0
2005-09-02 10:00:00,35.03,35.03,34.91,34.93,25900.0,14.4667,14.4667,14.4171,14.4254,25900.0
2005-09-02 10:10:00,34.93,34.98,34.88,34.92,26100.0,14.4254,14.446,14.4047,14.4213,26100.0
2005-09-02 10:20:00,34.94,34.97,34.88,34.91,36100.0,14.4295,14.4419,14.4047,14.4171,36100.0
2005-09-02 10:30:00,34.89,34.93,34.78,34.91,74700.0,14.4089,14.4254,14.3634,14.4171,74700.0
2005-09-02 10:40:00,34.93,35.0,34.88,35.0,36300.0,14.4254,14.4543,14.4047,14.4543,36300.0
2005-09-02 10:50:00,35.0,35.05,35.0,35.04,69500.0,14.4543,14.475,14.4543,14.4708,69500.0
2005-09-02 11:00:00,35.04,35.08,35.04,35.06,32000.0,14.4708,14.4873,14.4708,14.4791,32000.0
2005-09-02 11:10:00,35.06,35.08,35.01,35.08,50000.0,14.4791,14.4873,14.4584,14.4873,50000.0
2005-09-02 11:20:00,35.08,35.16,35.03,35.13,99900.0,14.4873,14.5204,14.4667,14.508,99900.0
2005-09-02 11:30:00,35.14,35.22,35.11,35.21,106100.0,14.5121,14.5452,14.4997,14.541,106100.0
2005-09-02 11:40:00,35.21,35.24,35.17,35.18,66700.0,14.541,14.5534,14.5245,14.5286,66700.0
2005-09-02 11:50:00,35.19,35.3,35.19,35.22,70200.0,14.5328,14.5782,14.5328,14.5452,70200.0
2005-09-02 12:00:00,35.22,35.26,35.19,35.23,59000.0,14.5452,14.5617,14.5328,14.5493,59000.0
2005-09-02 12:10:00,35.22,35.24,35.16,35.17,25700.0,14.5452,14.5534,14.5204,14.5245,25700.0
2005-09-02 12:20:00,35.18,35.22,35.11,35.12,30200.0,14.5286,14.5452,14.4997,14.5039,30200.0
2005-09-02 12:30:00,35.12,35.19,35.1,35.14,41800.0,14.5039,14.5328,14.4956,14.5121,41800.0
2005-09-02 12:40:00,35.14,35.15,35.1,35.1,23700.0,14.5121,14.5162,14.4956,14.4956,23700.0
2005-09-02 12:50:00,35.1,35.15,35.09,35.13,29900.0,14.4956,14.5162,14.4915,14.508,29900.0
2005-09-02 13:00:00,35.13,35.13,35.11,35.12,25300.0,14.508,14.508,14.4997,14.5039,25300.0
2005-09-02 13:10:00,35.12,35.13,35.1,35.13,20400.0,14.5039,14.508,14.4956,14.508,20400.0
2005-09-02 13:20:00,35.13,35.21,35.11,35.18,23800.0,14.508,14.541,14.4997,14.5286,23800.0
2005-09-02 13:30:00,35.18,35.18,35.13,35.13,24200.0,14.5286,14.5286,14.508,14.508,24200.0
2005-09-02 13:40:00,35.12,35.12,35.08,35.09,24300.0,14.5039,14.5039,14.4873,14.4915,24300.0
2005-09-02 13:50:00,35.1,35.11,35.07,35.07,16800.0,14.4956,14.4997,14.4832,14.4832,16800.0
2005-09-02 14:00:00,35.08,35.1,35.06,35.06,35900.0,14.4873,14.4956,14.4791,14.4791,35900.0
2005-09-02 14:10:00,35.06,35.07,35.06,35.06,45500.0,14.4791,14.4832,14.4791,14.4791,45500.0
2005-09-02 14:20:00,35.06,35.06,35.03,35.04,20100.0,14.4791,14.4791,14.4667,14.4708,20100.0
2005-09-02 14:30:00,35.04,35.05,35.03,35.03,27600.0,14.4708,14.475,14.4667,14.4667,27600.0
2005-09-02 14:40:00,35.03,35.09,35.03,35.05,54700.0,14.4667,14.4915,14.4667,14.475,54700.0
2005-09-02 14:50:00,35.05,35.08,35.05,35.07,26100.0,14.475,14.4873,14.475,14.4832,26100.0
2005-09-02 15:00:00,35.07,35.11,35.07,35.1,38400.0,14.4832,14.4997,14.4832,14.4956,38400.0
2005-09-02 15:10:00,35.1,35.12,35.1,35.11,97000.0,14.4956,14.5039,14.4956,14.4997,97000.0
2005-09-02 15:20:00,35.11,35.16,35.11,35.13,36100.0,14.4997,14.5204,14.4997,14.508,36100.0
2005-09-02 15:30:00,35.14,35.15,35.1,35.13,51100.0,14.5121,14.5162,14.4956,14.508,51100.0
2005-09-02 15:40:00,35.13,35.15,35.04,35.06,74700.0,14.508,14.5162,14.4708,14.4791,74700.0
2005-09-02 15:50:00,35.05,35.11,35.03,35.07,103600.0,14.475,14.4997,14.4667,14.4832,103600.0
2005-09-06 09:30:00,35.34,35.36,35.23,35.36,136500.0,14.5947,14.603,14.5493,14.603,136500.0
2005-09-06 09:40:00,35.35,35.39,35.24,35.28,72900.0,14.5988,14.6154,14.5534,14.5699,72900.0
2005-09-06 09:50:00,35.28,35.4,35.26,35.35,51900.0,14.5699,14.6195,14.5617,14.5988,51900.0
2005-09-06 10:00:00,35.35,35.47,35.33,35.42,115200.0,14.5988,14.6484,14.5906,14.6278,115200.0
2005-09-06 10:10:00,35.42,35.43,35.3,35.37,51700.0,14.6278,14.6319,14.5782,14.6071,51700.0
2005-09-06 10:20:00,35.34,35.44,35.33,35.43,42400.0,14.5947,14.636,14.5906,14.6319,42400.0
2005-09-06 10:30:00,35.44,35.49,35.41,35.46,99000.0,14.636,14.6567,14.6236,14.6443,99000.0
2005-09-06 10:40:00,35.46,35.48,35.45,35.46,59200.0,14.6443,14.6525,14.6401,14.6443,59200.0
2005-09-06 10:50:00,35.45,35.46,35.42,35.43,81700.0,14.6401,14.6443,14.6278,14.6319,81700.0
2005-09-06 11:00:00,35.43,35.47,35.41,35.47,60900.0,14.6319,14.6484,14.6236,14.6484,60900.0
2005-09-06 11:10:00,35.46,35.48,35.42,35.44,62300.0,14.6443,14.6525,14.6278,14.636,62300.0
2005-09-06 11:20:00,35.43,35.45,35.42,35.44,43000.0,14.6319,14.6401,14.6278,14.636,43000.0
2005-09-06 11:30:00,35.45,35.47,35.44,35.45,44500.0,14.6401,14.6484,14.636,14.6401,44500.0
2005-09-06 11:40:00,35.46,35.46,35.43,35.46,32700.0,14.6443,14.6443,14.6319,14.6443,32700.0
2005-09-06 11:50:00,35.47,35.48,35.45,35.46,35900.0,14.6484,14.6525,14.6401,14.6443,35900.0
2005-09-06 12:00:00,35.46,35.59,35.46,35.52,145600.0,14.6443,14.698,14.6443,14.6691,145600.0
2005-09-06 12:10:00,35.53,35.54,35.46,35.49,37300.0,14.6732,14.6773,14.6443,14.6567,37300.0
2005-09-06 12:20:00,35.49,35.54,35.45,35.48,43600.0,14.6567,14.6773,14.6401,14.6525,43600.0
2005-09-06 12:30:00,35.48,35.48,35.41,35.43,25200.0,14.6525,14.6525,14.6236,14.6319,25200.0
2005-09-06 12:40:00,35.44,35.45,35.42,35.43,35900.0,14.636,14.6401,14.6278,14.6319,35900.0
2005-09-06 12:50:00,35.43,35.46,35.42,35.45,27200.0,14.6319,14.6443,14.6278,14.6401,27200.0
2005-09-06 13:00:00,35.45,35.49,35.41,35.42,36300.0,14.6401,14.6567,14.6236,14.6278,36300.0
2005-09-06 13:10:00,35.42,35.43,35.41,35.42,24100.0,14.6278,14.6319,14.6236,14.6278,24100.0
2005-09-06 13:20:00,35.42,35.42,35.4,35.42,31500.0,14.6278,14.6278,14.6195,14.6278,31500.0
2005-09-06 13:30:00,35.42,35.46,35.41,35.45,39100.0,14.6278,14.6443,14.6236,14.6401,39100.0
2005-09-06 13:40:00,35.45,35.46,35.43,35.44,20200.0,14.6401,14.6443,14.6319,14.636,20200.0
2005-09-06 13:50:00,35.45,35.5,35.43,35.48,61900.0,14.6401,14.6608,14.6319,14.6525,61900.0
2005-09-06 14:00:00,35.48,35.49,35.42,35.43,25000.0,14.6525,14.6567,14.6278,14.6319,25000.0
2005-09-06 14:10:00,35.42,35.44,35.4,35.4,33600.0,14.6278,14.636,14.6195,14.6195,33600.0
2005-09-06 14:20:00,35.41,35.43,35.4,35.43,47600.0,14.6236,14.6319,14.6195,14.6319,47600.0
2005-09-06 14:30:00,35.42,35.42,35.37,35.39,41200.0,14.6278,14.6278,14.6071,14.6154,41200.0
2005-09-06 14:40:00,35.39,35.42,35.38,35.39,31700.0,14.6154,14.6278,14.6112,14.6154,31700.0
2005-09-06 14:50:00,35.4,35.44,35.39,35.42,42400.0,14.6195,14.636,14.6154,14.6278,42400.0
2005-09-06 15:00:00,35.44,35.44,35.41,35.42,43400.0,14.636,14.636,14.6236,14.6278,43400.0
2005-09-06 15:10:00,35.43,35.49,35.43,35.46,42600.0,14.6319,14.6567,14.6319,14.6443,42600.0
2005-09-06 15:20:00,35.46,35.5,35.44,35.45,62400.0,14.6443,14.6608,14.636,14.6401,62400.0
2005-09-06 15:30:00,35.44,35.47,35.43,35.45,59600.0,14.636,14.6484,14.6319,14.6401,59600.0
2005-09-06 15:40:00,35.45,35.54,35.45,35.49,74000.0,14.6401,14.6773,14.6401,14.6567,74000.0
2005-09-06 15:50:00,35.5,35.54,35.47,35.5,99600.0,14.6608,14.6773,14.6484,14.6608,99600.0
2005-09-07 09:30:00,35.42,35.53,35.41,35.53,110700.0,14.6278,14.6732,14.6236,14.6732,110700.0
2005-09-07 09:40:00,35.53,35.56,35.45,35.47,94100.0,14.6732,14.6856,14.6401,14.6484,94100.0
2005-09-07 09:50:00,35.48,35.49,35.45,35.47,83200.0,14.6525,14.6567,14.6401,14.6484,83200.0
2005-09-07 10:00:00,35.45,35.46,35.32,35.39,112500.0,14.6401,14.6443,14.5865,14.6154,112500.0
2005-09-07 10:10:00,35.39,35.42,35.26,35.3,52200.0,14.6154,14.6278,14.5617,14.5782,52200.0
2005-09-07 10:20:00,35.29,35.3,35.17,35.18,46800.0,14.5741,14.5782,14.5245,14.5286,46800.0
2005-09-07 10:30:00,35.19,35.31,35.18,35.31,30000.0,14.5328,14.5823,14.5286,14.5823,30000.0
2005-09-07 10:40:00,35.3,35.36,35.2,35.2,32800.0,14.5782,14.603,14.5369,14.5369,32800.0
2005-09-07 10:50:00,35.21,35.24,35.21,35.23,19200.0,14.541,14.5534,14.541,14.5493,19200.0
2005-09-07 11:00:00,35.23,35.25,35.17,35.19,53600.0,14.5493,14.5575,14.5245,14.5328,53600.0
2005-09-07 11:10:00,35.17,35.22,35.15,35.17,36800.0,14.5245,14.5452,14.5162,14.5245,36800.0
2005-09-07 11:20:00,35.17,35.18,35.14,35.15,42100.0,14.5245,14.5286,14.5121,14.5162,42100.0
2005-09-07 11:30:00,35.14,35.17,35.14,35.15,19300.0,14.5121,14.5245,14.5121,14.5162,19300.0
2005-09-07 11:40:00,35.17,35.19,35.17,35.19,13800.0,14.5245,14.5328,14.5245,14.5328,13800.0
2005-09-07 11:50:00,35.18,35.18,35.1,35.1,25900.0,14.5286,14.5286,14.4956,14.4956,25900.0
2005-09-07 12:00:00,35.1,35.1,35.03,35.06,87800.0,14.4956,14.4956,14.4667,14.4791,87800.0
2005-09-07 12:10:00,35.07,35.07,35.02,35.06,25300.0,14.4832,14.4832,14.4626,14.4791,25300.0
2005-09-07 12:20:00,35.06,35.1,35.04,35.1,16800.0,14.4791,14.4956,14.4708,14.4956,16800.0
2005-09-07 12:30:00,35.1,35.12,35.08,35.11,20500.0,14.4956,14.5039,14.4873,14.4997,20500.0
2005-09-07 12:40:00,35.12,35.12,35.05,35.07,22200.0,14.5039,14.5039,14.475,14.4832,22200.0
2005-09-07 12:50:00,35.08,35.12,35.08,35.12,13600.0,14.4873,14.5039,14.4873,14.5039,13600.0
2005-09-07 13:00:00,35.11,35.13,35.03,35.13,28100.0,14.4997,14.508,14.4667,14.508,28100.0
2005-09-07 13:10:00,35.11,35.22,35.11,35.17,44800.0,14.4997,14.5452,14.4997,14.5245,44800.0
2005-09-07 13:20:00,35.18,35.18,35.09,35.12,15600.0,14.5286,14.5286,14.4915,14.5039,15600.0
2005-09-07 13:30:00,35.12,35.15,35.11,35.14,25600.0,14.5039,14.5162,14.4997,14.5121,25600.0
2005-09-07 13:40:00,35.13,35.16,35.1,35.12,21800.0,14.508,14.5204,14.4956,14.5039,21800.0
2005-09-07 13:50:00,35.12,35.15,35.11,35.14,19800.0,14.5039,14.5162,14.4997,14.5121,19800.0
2005-09-07 14:00:00,35.14,35.14,35.06,35.1,23300.0,14.5121,14.5121,14.4791,14.4956,23300.0
2005-09-07 14:10:00,35.1,35.1,35.05,35.06,22900.0,14.4956,14.4956,14.475,14.4791,22900.0
2005-09-07 14:20:00,35.05,35.06,35.0,35.01,38400.0,14.475,14.4791,14.4543,14.4584,38400.0
2005-09-07 14:30:00,35.01,35.05,34.98,34.99,57900.0,14.4584,14.475,14.446,14.4502,57900.0
2005-09-07 14:40:00,35.0,35.07,34.98,35.06,34400.0,14.4543,14.4832,14.446,14.4791,34400.0
2005-09-07 14:50:00,35.06,35.12,35.05,35.12,17000.0,14.4791,14.5039,14.475,14.5039,17000.0
2005-09-07 15:00:00,35.11,35.12,35.06,35.1,86500.0,14.4997,14.5039,14.4791,14.4956,86500.0
2005-09-07 15:10:00,35.11,35.14,35.09,35.14,50600.0,14.4997,14.5121,14.4915,14.5121,50600.0
2005-09-07 15:20:00,35.15,35.19,35.13,35.17,56000.0,14.5162,14.5328,14.508,14.5245,56000.0
2005-09-07 15:30:00,35.18,35.22,35.16,35.2,54200.0,14.5286,14.5452,14.5204,14.5369,54200.0
2005-09-07 15:40:00,35.21,35.28,35.2,35.25,78800.0,14.541,14.5699,14.5369,14.5575,78800.0
2005-09-07 15:50:00,35.25,35.26,35.21,35.26,100200.0,14.5575,14.5617,14.541,14.5617,100200.0
2005-09-08 09:30:00,35.69,35.69,35.36,35.41,253500.0,14.7393,14.7393,14.603,14.6236,253500.0
2005-09-08 09:40:00,35.41,35.45,35.28,35.28,59900.0,14.6236,14.6401,14.5699,14.5699,59900.0
2005-09-08 09:50:00,35.27,35.34,35.22,35.34,45000.0,14.5658,14.5947,14.5452,14.5947,45000.0
2005-09-08 10:00:00,35.33,35.33,35.21,35.21,49200.0,14.5906,14.5906,14.541,14.541,49200.0
2005-09-08 10:10:00,35.2,35.23,35.14,35.19,40600.0,14.5369,14.5493,14.5121,14.5328,40600.0
2005-09-08 10:20:00,35.2,35.25,35.17,35.25,43300.0,14.5369,14.5575,14.5245,14.5575,43300.0
2005-09-08 10:30:00,35.24,35.39,35.24,35.37,34400.0,14.5534,14.6154,14.5534,14.6071,34400.0
2005-09-08 10:40:00,35.37,35.37,35.26,35.26,58500.0,14.6071,14.6071,14.5617,14.5617,58500.0
2005-09-08 10:50:00,35.26,35.28,35.23,35.27,59500.0,14.5617,14.5699,14.5493,14.5658,59500.0
2005-09-08 11:00:00,35.27,35.29,35.22,35.24,23000.0,14.5658,14.5741,14.5452,14.5534,23000.0
2005-09-08 11:10:00,35.24,35.27,35.19,35.2,19600.0,14.5534,14.5658,14.5328,14.5369,19600.0
2005-09-08 11:20:00,35.21,35.25,35.2,35.25,20400.0,14.541,14.5575,14.5369,14.5575,20400.0
2005-09-08 11:30:00,35.26,35.27,35.21,35.25,38000.0,14.5617,14.5658,14.541,14.5575,38000.0
2005-09-08 11:40:00,35.24,35.26,35.22,35.25,16400.0,14.5534,14.5617,14.5452,14.5575,16400.0
2005-09-08 11:50:00,35.25,35.25,35.2,35.2,15300.0,14.5575,14.5575,14.5369,14.5369,15300.0
2005-09-08 12:00:00,35.21,35.21,35.19,35.19,17600.0,14.541,14.541,14.5328,14.5328,17600.0
2005-09-08 12:10:00,35.19,35.19,35.16,35.17,18500.0,14.5328,14.5328,14.5204,14.5245,18500.0
2005-09-08 12:20:00,35.17,35.19,35.15,35.15,28400.0,14.5245,14.5328,14.5162,14.5162,28400.0
2005-09-08 12:30:00,35.15,35.16,35.11,35.13,43900.0,14.5162,14.5204,14.4997,14.508,43900.0
2005-09-08 12:40:00,35.12,35.13,35.11,35.13,38600.0,14.5039,14.508,14.4997,14.508,38600.0
2005-09-08 12:50:00,35.13,35.15,35.12,35.14,13800.0,14.508,14.5162,14.5039,14.5121,13800.0
2005-09-08 13:00:00,35.14,35.14,35.12,35.12,9700.0,14.5121,14.5121,14.5039,14.5039,9700.0
2005-09-08 13:10:00,35.12,35.13,35.11,35.12,22300.0,14.5039,14.508,14.4997,14.5039,22300.0
2005-09-08 13:20:00,35.12,35.13,35.11,35.11,15000.0,14.5039,14.508,14.4997,14.4997,15000.0
2005-09-08 13:30:00,35.12,35.16,35.11,35.14,50100.0,14.5039,14.5204,14.4997,14.5121,50100.0
2005-09-08 13:40:00,35.14,35.15,35.13,35.14,41500.0,14.5121,14.5162,14.508,14.5121,41500.0
2005-09-08 13:50:00,35.14,35.21,35.14,35.21,18500.0,14.5121,14.541,14.5121,14.541,18500.0
2005-09-08 14:00:00,35.21,35.26,35.21,35.24,25900.0,14.541,14.5617,14.541,14.5534,25900.0
2005-09-08 14:10:00,35.24,35.24,35.16,35.2,35600.0,14.5534,14.5534,14.5204,14.5369,35600.0
2005-09-08 14:20:00,35.2,35.21,35.15,35.17,55000.0,14.5369,14.541,14.5162,14.5245,55000.0
2005-09-08 14:30:00,35.17,35.19,35.17,35.18,12600.0,14.5245,14.5328,14.5245,14.5286,12600.0
2005-09-08 14:40:00,35.18,35.19,35.17,35.19,20100.0,14.5286,14.5328,14.5245,14.5328,20100.0
2005-09-08 14:50:00,35.2,35.21,35.13,35.13,33700.0,14.5369,14.541,14.508,14.508,33700.0
2005-09-08 15:00:00,35.13,35.15,35.11,35.14,63300.0,14.508,14.5162,14.4997,14.5121,63300.0
2005-09-08 15:10:00,35.14,35.15,35.13,35.13,45500.0,14.5121,14.5162,14.508,14.508,45500.0
2005-09-08 15:20:00,35.13,35.13,35.1,35.12,66100.0,14.508,14.508,14.4956,14.5039,66100.0
2005-09-08 15:30:00,35.13,35.2,35.1,35.11,81000.0,14.508,14.5369,14.4956,14.4997,81000.0
2005-09-08 15:40:00,35.11,35.18,35.1,35.17,72000.0,14.4997,14.5286,14.4956,14.5245,72000.0
2005-09-08 15:50:00,35.17,35.2,35.13,35.14,121000.0,14.5245,14.5369,14.508,14.5121,121000.0
2005-09-09 09:30:00,35.0,35.25,35.0,35.21,133800.0,14.4543,14.5575,14.4543,14.541,133800.0
2005-09-09 09:40:00,35.2,35.3,35.02,35.1,64600.0,14.5369,14.5782,14.4626,14.4956,64600.0
2005-09-09 09:50:00,35.1,35.15,35.08,35.1,32900.0,14.4956,14.5162,14.4873,14.4956,32900.0
2005-09-09 10:00:00,35.11,35.24,35.1,35.23,25500.0,14.4997,14.5534,14.4956,14.5493,25500.0
2005-09-09 10:10:00,35.24,35.3,35.21,35.26,47100.0,14.5534,14.5782,14.541,14.5617,47100.0
2005-09-09 10:20:00,35.27,35.27,35.11,35.12,31800.0,14.5658,14.5658,14.4997,14.5039,31800.0
2005-09-09 10:30:00,35.12,35.2,35.11,35.19,28800.0,14.5039,14.5369,14.4997,14.5328,28800.0
2005-09-09 10:40:00,35.19,35.2,35.15,35.15,13600.0,14.5328,14.5369,14.5162,14.5162,13600.0
2005-09-09 10:50:00,35.15,35.19,35.15,35.18,13900.0,14.5162,14.5328,14.5162,14.5286,13900.0
2005-09-09 11:00:00,35.17,35.21,35.16,35.2,24900.0,14.5245,14.541,14.5204,14.5369,24900.0
2005-09-09 11:10:00,35.19,35.23,35.19,35.21,18900.0,14.5328,14.5493,14.5328,14.541,18900.0
2005-09-09 11:20:00,35.21,35.25,35.17,35.24,31700.0,14.541,14.5575,14.5245,14.5534,31700.0
2005-09-09 11:30:00,35.25,35.29,35.24,35.28,30200.0,14.5575,14.5741,14.5534,14.5699,30200.0
2005-09-09 11:40:00,35.29,35.41,35.29,35.38,45900.0,14.5741,14.6236,14.5741,14.6112,45900.0
2005-09-09 11:50:00,35.39,35.4,35.35,35.39,18200.0,14.6154,14.6195,14.5988,14.6154,18200.0
2005-09-09 12:00:00,35.37,35.42,35.37,35.37,22200.0,14.6071,14.6278,14.6071,14.6071,22200.0
2005-09-09 12:10:00,35.38,35.44,35.37,35.43,36300.0,14.6112,14.636,14.6071,14.6319,36300.0
2005-09-09 12:20:00,35.42,35.48,35.41,35.47,19800.0,14.6278,14.6525,14.6236,14.6484,19800.0
2005-09-09 12:30:00,35.47,35.47,35.44,35.45,12300.0,14.6484,14.6484,14.636,14.6401,12300.0
2005-09-09 12:40:00,35.45,35.45,35.38,35.39,29400.0,14.6401,14.6401,14.6112,14.6154,29400.0
2005-09-09 12:50:00,35.38,35.43,35.38,35.42,34200.0,14.6112,14.6319,14.6112,14.6278,34200.0
2005-09-09 13:00:00,35.42,35.46,35.39,35.39,13000.0,14.6278,14.6443,14.6154,14.6154,13000.0
2005-09-09 13:10:00,35.39,35.47,35.38,35.45,28500.0,14.6154,14.6484,14.6112,14.6401,28500.0
2005-09-09 13:20:00,35.44,35.49,35.42,35.45,19800.0,14.636,14.6567,14.6278,14.6401,19800.0
2005-09-09 13:30:00,35.45,35.46,35.42,35.44,14100.0,14.6401,14.6443,14.6278,14.636,14100.0
2005-09-09 13:40:00,35.44,35.52,35.44,35.52,30500.0,14.636,14.6691,14.636,14.6691,30500.0
2005-09-09 13:50:00,35.51,35.57,35.49,35.54,72200.0,14.6649,14.6897,14.6567,14.6773,72200.0
2005-09-09 14:00:00,35.54,35.54,35.45,35.48,36000.0,14.6773,14.6773,14.6401,14.6525,36000.0
2005-09-09 14:10:00,35.48,35.56,35.48,35.54,50100.0,14.6525,14.6856,14.6525,14.6773,50100.0
2005-09-09 14:20:00,35.54,35.56,35.52,35.53,47500.0,14.6773,14.6856,14.6691,14.6732,47500.0
2005-09-09 14:30:00,35.52,35.53,35.5,35.5,32500.0,14.6691,14.6732,14.6608,14.6608,32500.0
2005-09-09 14:40:00,35.5,35.57,35.5,35.56,93700.0,14.6608,14.6897,14.6608,14.6856,93700.0
2005-09-09 14:50:00,35.56,35.56,35.48,35.49,57000.0,14.6856,14.6856,14.6525,14.6567,57000.0
2005-09-09 15:00:00,35.49,35.51,35.46,35.48,34900.0,14.6567,14.6649,14.6443,14.6525,34900.0
2005-09-09 15:10:00,35.48,35.49,35.44,35.44,34100.0,14.6525,14.6567,14.636,14.636,34100.0
2005-09-09 15:20:00,35.44,35.51,35.44,35.5,47800.0,14.636,14.6649,14.636,14.6608,47800.0
2005-09-09 15:30:00,35.5,35.51,35.47,35.49,59800.0,14.6608,14.6649,14.6484,14.6567,59800.0
2005-09-09 15:40:00,35.49,35.51,35.47,35.49,64700.0,14.6567,14.6649,14.6484,14.6567,64700.0
2005-09-09 15:50:00,35.48,35.49,35.43,35.45,68400.0,14.6525,14.6567,14.6319,14.6401,68400.0
2005-09-12 09:30:00,35.3,35.38,35.25,35.26,73000.0,14.5782,14.6112,14.5575,14.5617,73000.0
2005-09-12 09:40:00,35.26,35.32,35.22,35.28,67900.0,14.5617,14.5865,14.5452,14.5699,67900.0
2005-09-12 09:50:00,35.29,35.3,35.15,35.2,52100.0,14.5741,14.5782,14.5162,14.5369,52100.0
2005-09-12 10:00:00,35.19,35.21,35.08,35.1,41800.0,14.5328,14.541,14.4873,14.4956,41800.0
2005-09-12 10:10:00,35.09,35.11,35.07,35.08,39500.0,14.4915,14.4997,14.4832,14.4873,39500.0
2005-09-12 10:20:00,35.07,35.12,35.05,35.08,35000.0,14.4832,14.5039,14.475,14.4873,35000.0
2005-09-12 10:30:00,35.08,35.17,35.06,35.15,47600.0,14.4873,14.5245,14.4791,14.5162,47600.0
2005-09-12 10:40:00,35.15,35.24,35.15,35.24,39800.0,14.5162,14.5534,14.5162,14.5534,39800.0
2005-09-12 10:50:00,35.24,35.24,35.16,35.16,35400.0,14.5534,14.5534,14.5204,14.5204,35400.0
2005-09-12 11:00:00,35.16,35.23,35.15,35.22,21800.0,14.5204,14.5493,14.5162,14.5452,21800.0
2005-09-12 11:10:00,35.22,35.22,35.13,35.15,26400.0,14.5452,14.5452,14.508,14.5162,26400.0
2005-09-12 11:20:00,35.15,35.24,35.14,35.2,70200.0,14.5162,14.5534,14.5121,14.5369,70200.0
2005-09-12 11:30:00,35.21,35.22,35.18,35.22,18600.0,14.541,14.5452,14.5286,14.5452,18600.0
2005-09-12 11:40:00,35.22,35.24,35.18,35.18,22700.0,14.5452,14.5534,14.5286,14.5286,22700.0
2005-09-12 11:50:00,35.19,35.19,35.14,35.17,23100.0,14.5328,14.5328,14.5121,14.5245,23100.0
2005-09-12 12:00:00,35.16,35.18,35.15,35.15,27100.0,14.5204,14.5286,14.5162,14.5162,27100.0
2005-09-12 12:10:00,35.14,35.2,35.13,35.2,35700.0,14.5121,14.5369,14.508,14.5369,35700.0
2005-09-12 12:20:00,35.2,35.24,35.19,35.23,28300.0,14.5369,14.5534,14.5328,14.5493,28300.0
2005-09-12 12:30:00,35.24,35.27,35.2,35.22,49900.0,14.5534,14.5658,14.5369,14.5452,49900.0
2005-09-12 12:40:00,35.2,35.23,35.2,35.22,15900.0,14.5369,14.5493,14.5369,14.5452,15900.0
2005-09-12 12:50:00,35.22,35.22,35.18,35.2,11900.0,14.5452,14.5452,14.5286,14.5369,11900.0
2005-09-12 13:00:00,35.19,35.2,35.19,35.2,15200.0,14.5328,14.5369,14.5328,14.5369,15200.0
2005-09-12 13:10:00,35.21,35.22,35.2,35.21,16300.0,14.541,14.5452,14.5369,14.541,16300.0
2005-09-12 13:20:00,35.2,35.22,35.16,35.17,21400.0,14.5369,14.5452,14.5204,14.5245,21400.0
2005-09-12 13:30:00,35.16,35.22,35.15,35.2,21000.0,14.5204,14.5452,14.5162,14.5369,21000.0
2005-09-12 13:40:00,35.21,35.23,35.2,35.21,31800.0,14.541,14.5493,14.5369,14.541,31800.0
2005-09-12 13:50:00,35.2,35.21,35.1,35.1,23500.0,14.5369,14.541,14.4956,14.4956,23500.0
2005-09-12 14:00:00,35.1,35.19,35.08,35.16,27100.0,14.4956,14.5328,14.4873,14.5204,27100.0
2005-09-12 14:10:00,35.16,35.22,35.15,35.21,30400.0,14.5204,14.5452,14.5162,14.541,30400.0
2005-09-12 14:20:00,35.22,35.22,35.19,35.19,23300.0,14.5452,14.5452,14.5328,14.5328,23300.0
2005-09-12 14:30:00,35.19,35.25,35.19,35.2,27900.0,14.5328,14.5575,14.5328,14.5369,27900.0
2005-09-12 14:40:00,35.21,35.24,35.2,35.23,21800.0,14.541,14.5534,14.5369,14.5493,21800.0
2005-09-12 14:50:00,35.23,35.26,35.22,35.26,30400.0,14.5493,14.5617,14.5452,14.5617,30400.0
2005-09-12 15:00:00,35.25,35.26,35.21,35.26,27300.0,14.5575,14.5617,14.541,14.5617,27300.0
2005-09-12 15:10:00,35.26,35.33,35.24,35.3,34800.0,14.5617,14.5906,14.5534,14.5782,34800.0
2005-09-12 15:20:00,35.29,35.33,35.29,35.32,33400.0,14.5741,14.5906,14.5741,14.5865,33400.0
2005-09-12 15:30:00,35.33,35.33,35.27,35.29,52200.0,14.5906,14.5906,14.5658,14.5741,52200.0
2005-09-12 15:40:00,35.3,35.33,35.29,35.32,39500.0,14.5782,14.5906,14.5741,14.5865,39500.0
2005-09-12 15:50:00,35.31,35.32,35.26,35.27,50300.0,14.5823,14.5865,14.5617,14.5658,50300.0
2005-09-13 09:30:00,35.3,35.32,35.1,35.31,97300.0,14.5782,14.5865,14.4956,14.5823,97300.0
2005-09-13 09:40:00,35.32,35.32,35.15,35.28,50300.0,14.5865,14.5865,14.5162,14.5699,50300.0
2005-09-13 09:50:00,35.25,35.27,35.1,35.12,33700.0,14.5575,14.5658,14.4956,14.5039,33700.0
2005-09-13 10:00:00,35.13,35.19,35.11,35.15,32600.0,14.508,14.5328,14.4997,14.5162,32600.0
2005-09-13 10:10:00,35.18,35.2,35.14,35.17,25700.0,14.5286,14.5369,14.5121,14.5245,25700.0
2005-09-13 10:20:00,35.17,35.25,35.16,35.24,28800.0,14.5245,14.5575,14.5204,14.5534,28800.0
2005-09-13 10:30:00,35.24,35.25,35.19,35.22,38300.0,14.5534,14.5575,14.5328,14.5452,38300.0
2005-09-13 10:40:00,35.21,35.21,35.15,35.19,35200.0,14.541,14.541,14.5162,14.5328,35200.0
2005-09-13 10:50:00,35.19,35.21,35.14,35.19,37300.0,14.5328,14.541,14.5121,14.5328,37300.0
2005-09-13 11:00:00,35.21,35.21,35.16,35.17,37800.0,14.541,14.541,14.5204,14.5245,37800.0
2005-09-13 11:10:00,35.16,35.17,35.16,35.16,21900.0,14.5204,14.5245,14.5204,14.5204,21900.0
2005-09-13 11:20:00,35.16,35.16,35.11,35.13,15200.0,14.5204,14.5204,14.4997,14.508,15200.0
2005-09-13 11:30:00,35.13,35.15,35.11,35.13,18100.0,14.508,14.5162,14.4997,14.508,18100.0
2005-09-13 11:40:00,35.12,35.15,35.12,35.13,24400.0,14.5039,14.5162,14.5039,14.508,24400.0
2005-09-13 11:50:00,35.12,35.14,35.08,35.13,20300.0,14.5039,14.5121,14.4873,14.508,20300.0
2005-09-13 12:00:00,35.14,35.15,35.11,35.12,22500.0,14.5121,14.5162,14.4997,14.5039,22500.0
2005-09-13 12:10:00,35.12,35.14,35.1,35.14,16600.0,14.5039,14.5121,14.4956,14.5121,16600.0
2005-09-13 12:20:00,35.13,35.16,35.13,35.16,12700.0,14.508,14.5204,14.508,14.5204,12700.0
2005-09-13 12:30:00,35.16,35.18,35.14,35.18,21400.0,14.5204,14.5286,14.5121,14.5286,21400.0
2005-09-13 12:40:00,35.18,35.18,35.1,35.1,36100.0,14.5286,14.5286,14.4956,14.4956,36100.0
2005-09-13 12:50:00,35.09,35.13,35.09,35.11,18300.0,14.4915,14.508,14.4915,14.4997,18300.0
2005-09-13 13:00:00,35.12,35.13,35.09,35.09,21900.0,14.5039,14.508,14.4915,14.4915,21900.0
2005-09-13 13:10:00,35.08,35.1,35.08,35.1,14800.0,14.4873,14.4956,14.4873,14.4956,14800.0
2005-09-13 13:20:00,35.1,35.12,35.09,35.12,18400.0,14.4956,14.5039,14.4915,14.5039,18400.0
2005-09-13 13:30:00,35.12,35.17,35.11,35.17,40000.0,14.5039,14.5245,14.4997,14.5245,40000.0
2005-09-13 13:40:00,35.16,35.16,35.1,35.1,43600.0,14.5204,14.5204,14.4956,14.4956,43600.0
2005-09-13 13:50:00,35.1,35.12,35.1,35.11,12400.0,14.4956,14.5039,14.4956,14.4997,12400.0
2005-09-13 14:00:00,35.11,35.18,35.09,35.17,29200.0,14.4997,14.5286,14.4915,14.5245,29200.0
2005-09-13 14:10:00,35.17,35.28,35.17,35.23,33400.0,14.5245,14.5699,14.5245,14.5493,33400.0
2005-09-13 14:20:00,35.24,35.3,35.15,35.15,43700.0,14.5534,14.5782,14.5162,14.5162,43700.0
2005-09-13 14:30:00,35.16,35.18,35.14,35.18,25300.0,14.5204,14.5286,14.5121,14.5286,25300.0
2005-09-13 14:40:00,35.18,35.21,35.16,35.2,22400.0,14.5286,14.541,14.5204,14.5369,22400.0
2005-09-13 14:50:00,35.2,35.21,35.15,35.16,27800.0,14.5369,14.541,14.5162,14.5204,27800.0
2005-09-13 15:00:00,35.17,35.17,35.09,35.1,30600.0,14.5245,14.5245,14.4915,14.4956,30600.0
2005-09-13 15:10:00,35.1,35.1,35.07,35.09,34600.0,14.4956,14.4956,14.4832,14.4915,34600.0
2005-09-13 15:20:00,35.07,35.13,35.05,35.12,56600.0,14.4832,14.508,14.475,14.5039,56600.0
2005-09-13 15:30:00,35.11,35.14,35.05,35.06,37500.0,14.4997,14.5121,14.475,14.4791,37500.0
2005-09-13 15:40:00,35.05,35.06,35.02,35.06,49000.0,14.475,14.4791,14.4626,14.4791,49000.0
2005-09-13 15:50:00,35.06,35.08,35.03,35.06,53300.0,14.4791,14.4873,14.4667,14.4791,53300.0
2005-09-14 09:30:00,35.1,35.19,35.1,35.1,35100.0,14.4956,14.5328,14.4956,14.4956,35100.0
2005-09-14 09:40:00,35.1,35.16,35.05,35.16,26200.0,14.4956,14.5204,14.475,14.5204,26200.0
2005-09-14 09:50:00,35.15,35.19,35.08,35.15,45400.0,14.5162,14.5328,14.4873,14.5162,45400.0
2005-09-14 10:00:00,35.15,35.19,35.09,35.1,23900.0,14.5162,14.5328,14.4915,14.4956,23900.0
2005-09-14 10:10:00,35.1,35.17,35.1,35.14,38700.0,14.4956,14.5245,14.4956,14.5121,38700.0
2005-09-14 10:20:00,35.15,35.15,35.05,35.05,28900.0,14.5162,14.5162,14.475,14.475,28900.0
2005-09-14 10:30:00,35.05,35.14,35.05,35.11,31100.0,14.475,14.5121,14.475,14.4997,31100.0
2005-09-14 10:40:00,35.1,35.16,35.07,35.11,25500.0,14.4956,14.5204,14.4832,14.4997,25500.0
2005-09-14 10:50:00,35.12,35.2,35.11,35.18,19900.0,14.5039,14.5369,14.4997,14.5286,19900.0
2005-09-14 11:00:00,35.18,35.29,35.17,35.23,40700.0,14.5286,14.5741,14.5245,14.5493,40700.0
2005-09-14 11:10:00,35.25,35.28,35.19,35.19,25500.0,14.5575,14.5699,14.5328,14.5328,25500.0
2005-09-14 11:20:00,35.2,35.24,35.19,35.23,12500.0,14.5369,14.5534,14.5328,14.5493,12500.0
2005-09-14 11:30:00,35.24,35.29,35.23,35.29,18300.0,14.5534,14.5741,14.5493,14.5741,18300.0
2005-09-14 11:40:00,35.29,35.3,35.27,35.27,13700.0,14.5741,14.5782,14.5658,14.5658,13700.0
2005-09-14 11:50:00,35.27,35.27,35.22,35.24,24400.0,14.5658,14.5658,14.5452,14.5534,24400.0
2005-09-14 12:00:00,35.23,35.27,35.22,35.26,13300.0,14.5493,14.5658,14.5452,14.5617,13300.0
2005-09-14 12:10:00,35.27,35.31,35.27,35.31,15400.0,14.5658,14.5823,14.5658,14.5823,15400.0
2005-09-14 12:20:00,35.31,35.35,35.27,35.27,22600.0,14.5823,14.5988,14.5658,14.5658,22600.0
2005-09-14 12:30:00,35.28,35.3,35.26,35.29,10900.0,14.5699,14.5782,14.5617,14.5741,10900.0
2005-09-14 12:40:00,35.3,35.31,35.29,35.31,11900.0,14.5782,14.5823,14.5741,14.5823,11900.0
2005-09-14 12:50:00,35.31,35.35,35.28,35.34,14700.0,14.5823,14.5988,14.5699,14.5947,14700.0
2005-09-14 13:00:00,35.34,35.38,35.32,35.37,18600.0,14.5947,14.6112,14.5865,14.6071,18600.0
2005-09-14 13:10:00,35.37,35.37,35.33,35.35,15300.0,14.6071,14.6071,14.5906,14.5988,15300.0
2005-09-14 13:20:00,35.35,35.36,35.3,35.3,15200.0,14.5988,14.603,14.5782,14.5782,15200.0
2005-09-14 13:30:00,35.29,35.3,35.21,35.22,16400.0,14.5741,14.5782,14.541,14.5452,16400.0
2005-09-14 13:40:00,35.22,35.23,35.14,35.18,22100.0,14.5452,14.5493,14.5121,14.5286,22100.0
2005-09-14 13:50:00,35.19,35.24,35.16,35.23,14500.0,14.5328,14.5534,14.5204,14.5493,14500.0
2005-09-14 14:00:00,35.23,35.28,35.23,35.28,11600.0,14.5493,14.5699,14.5493,14.5699,11600.0
2005-09-14 14:10:00,35.27,35.28,35.16,35.17,22900.0,14.5658,14.5699,14.5204,14.5245,22900.0
2005-09-14 14:20:00,35.14,35.22,35.14,35.22,19200.0,14.5121,14.5452,14.5121,14.5452,19200.0
2005-09-14 14:30:00,35.23,35.25,35.21,35.22,16700.0,14.5493,14.5575,14.541,14.5452,16700.0
2005-09-14 14:40:00,35.23,35.3,35.23,35.29,19400.0,14.5493,14.5782,14.5493,14.5741,19400.0
2005-09-14 14:50:00,35.29,35.31,35.27,35.29,23800.0,14.5741,14.5823,14.5658,14.5741,23800.0
2005-09-14 15:00:00,35.29,35.29,35.13,35.13,62400.0,14.5741,14.5741,14.508,14.508,62400.0
2005-09-14 15:10:00,35.14,35.19,35.12,35.19,29100.0,14.5121,14.5328,14.5039,14.5328,29100.0
2005-09-14 15:20:00,35.18,35.24,35.15,35.23,27200.0,14.5286,14.5534,14.5162,14.5493,27200.0
2005-09-14 15:30:00,35.22,35.27,35.22,35.24,25900.0,14.5452,14.5658,14.5452,14.5534,25900.0
2005-09-14 15:40:00,35.24,35.3,35.24,35.29,35300.0,14.5534,14.5782,14.5534,14.5741,35300.0
2005-09-14 15:50:00,35.28,35.28,35.21,35.22,117000.0,14.5699,14.5699,14.541,14.5452,117000.0
2005-09-15 09:30:00,35.3,35.48,35.23,35.48,83300.0,14.5782,14.6525,14.5493,14.6525,83300.0
2005-09-15 09:40:00,35.46,35.49,35.39,35.44,59600.0,14.6443,14.6567,14.6154,14.636,59600.0
2005-09-15 09:50:00,35.43,35.43,35.31,35.39,45100.0,14.6319,14.6319,14.5823,14.6154,45100.0
2005-09-15 10:00:00,35.39,35.41,35.36,35.4,29300.0,14.6154,14.6236,14.603,14.6195,29300.0
2005-09-15 10:10:00,35.39,35.4,35.36,35.4,34700.0,14.6154,14.6195,14.603,14.6195,34700.0
2005-09-15 10:20:00,35.4,35.41,35.37,35.39,26200.0,14.6195,14.6236,14.6071,14.6154,26200.0
2005-09-15 10:30:00,35.4,35.47,35.4,35.41,32500.0,14.6195,14.6484,14.6195,14.6236,32500.0
2005-09-15 10:40:00,35.41,35.42,35.37,35.38,32500.0,14.6236,14.6278,14.6071,14.6112,32500.0
2005-09-15 10:50:00,35.37,35.48,35.37,35.43,44200.0,14.6071,14.6525,14.6071,14.6319,44200.0
2005-09-15 11:00:00,35.42,35.49,35.42,35.48,68600.0,14.6278,14.6567,14.6278,14.6525,68600.0
2005-09-15 11:10:00,35.48,35.49,35.44,35.48,38000.0,14.6525,14.6567,14.636,14.6525,38000.0
2005-09-15 11:20:00,35.49,35.52,35.47,35.52,188600.0,14.6567,14.6691,14.6484,14.6691,188600.0
2005-09-15 11:30:00,35.51,35.53,35.5,35.52,26200.0,14.6649,14.6732,14.6608,14.6691,26200.0
2005-09-15 11:40:00,35.53,35.55,35.51,35.52,46200.0,14.6732,14.6814,14.6649,14.6691,46200.0
2005-09-15 11:50:00,35.52,35.53,35.51,35.52,16500.0,14.6691,14.6732,14.6649,14.6691,16500.0
2005-09-15 12:00:00,35.52,35.52,35.38,35.44,126900.0,14.6691,14.6691,14.6112,14.636,126900.0
2005-09-15 12:10:00,35.44,35.48,35.44,35.47,27500.0,14.636,14.6525,14.636,14.6484,27500.0
2005-09-15 12:20:00,35.47,35.48,35.47,35.48,19300.0,14.6484,14.6525,14.6484,14.6525,19300.0
2005-09-15 12:30:00,35.48,35.5,35.47,35.5,57300.0,14.6525,14.6608,14.6484,14.6608,57300.0
2005-09-15 12:40:00,35.5,35.52,35.49,35.5,17700.0,14.6608,14.6691,14.6567,14.6608,17700.0
2005-09-15 12:50:00,35.5,35.54,35.5,35.54,15300.0,14.6608,14.6773,14.6608,14.6773,15300.0
2005-09-15 13:00:00,35.54,35.59,35.49,35.59,51400.0,14.6773,14.698,14.6567,14.698,51400.0
2005-09-15 13:10:00,35.59,35.64,35.57,35.57,66500.0,14.698,14.7186,14.6897,14.6897,66500.0
2005-09-15 13:20:00,35.57,35.58,35.43,35.45,29200.0,14.6897,14.6938,14.6319,14.6401,29200.0
2005-09-15 13:30:00,35.45,35.46,35.4,35.46,44200.0,14.6401,14.6443,14.6195,14.6443,44200.0
2005-09-15 13:40:00,35.47,35.51,35.46,35.51,48200.0,14.6484,14.6649,14.6443,14.6649,48200.0
2005-09-15 13:50:00,35.51,35.57,35.49,35.5,15600.0,14.6649,14.6897,14.6567,14.6608,15600.0
2005-09-15 14:00:00,35.5,35.5,35.44,35.49,21100.0,14.6608,14.6608,14.636,14.6567,21100.0
2005-09-15 14:10:00,35.49,35.52,35.47,35.49,90100.0,14.6567,14.6691,14.6484,14.6567,90100.0
2005-09-15 14:20:00,35.49,35.51,35.43,35.46,91700.0,14.6567,14.6649,14.6319,14.6443,91700.0
2005-09-15 14:30:00,35.46,35.52,35.46,35.47,29100.0,14.6443,14.6691,14.6443,14.6484,29100.0
2005-09-15 14:40:00,35.46,35.58,35.46,35.49,25200.0,14.6443,14.6938,14.6443,14.6567,25200.0
2005-09-15 14:50:00,35.49,35.5,35.47,35.48,15400.0,14.6567,14.6608,14.6484,14.6525,15400.0
2005-09-15 15:00:00,35.48,35.48,35.46,35.47,52700.0,14.6525,14.6525,14.6443,14.6484,52700.0
2005-09-15 15:10:00,35.46,35.47,35.42,35.44,23200.0,14.6443,14.6484,14.6278,14.636,23200.0
2005-09-15 15:20:00,35.43,35.44,35.41,35.42,32400.0,14.6319,14.636,14.6236,14.6278,32400.0
2005-09-15 15:30:00,35.42,35.42,35.35,35.4,67300.0,14.6278,14.6278,14.5988,14.6195,67300.0
2005-09-15 15:40:00,35.42,35.46,35.38,35.41,42200.0,14.6278,14.6443,14.6112,14.6236,42200.0
2005-09-15 15:50:00,35.41,35.48,35.4,35.46,65300.0,14.6236,14.6525,14.6195,14.6443,65300.0
2005-09-16 09:30:00,35.65,35.7,35.65,35.68,705400.0,14.7227,14.7434,14.7227,14.7351,705400.0
2005-09-16 09:40:00,35.68,35.74,35.63,35.68,70800.0,14.7351,14.7599,14.7145,14.7351,70800.0
2005-09-16 09:50:00,35.68,35.68,35.43,35.62,81500.0,14.7351,14.7351,14.6319,14.7103,81500.0
2005-09-16 10:00:00,35.61,35.75,35.57,35.72,81700.0,14.7062,14.764,14.6897,14.7516,81700.0
2005-09-16 10:10:00,35.72,35.72,35.65,35.7,34800.0,14.7516,14.7516,14.7227,14.7434,34800.0
2005-09-16 10:20:00,35.69,35.69,35.61,35.64,57900.0,14.7393,14.7393,14.7062,14.7186,57900.0
2005-09-16 10:30:00,35.64,35.74,35.64,35.73,63300.0,14.7186,14.7599,14.7186,14.7558,63300.0
2005-09-16 10:40:00,35.73,35.74,35.64,35.73,46800.0,14.7558,14.7599,14.7186,14.7558,46800.0
2005-09-16 10:50:00,35.73,35.78,35.73,35.78,72100.0,14.7558,14.7764,14.7558,14.7764,72100.0
2005-09-16 11:00:00,35.78,35.85,35.77,35.8,239100.0,14.7764,14.8053,14.7723,14.7847,239100.0
2005-09-16 11:10:00,35.83,35.85,35.79,35.84,115600.0,14.7971,14.8053,14.7806,14.8012,115600.0
2005-09-16 11:20:00,35.84,35.86,35.79,35.82,57100.0,14.8012,14.8095,14.7806,14.7929,57100.0
2005-09-16 11:30:00,35.81,35.85,35.8,35.85,40900.0,14.7888,14.8053,14.7847,14.8053,40900.0
2005-09-16 11:40:00,35.85,35.9,35.83,35.83,69200.0,14.8053,14.826,14.7971,14.7971,69200.0
2005-09-16 11:50:00,35.84,35.91,35.8,35.84,61300.0,14.8012,14.8301,14.7847,14.8012,61300.0
2005-09-16 12:00:00,35.86,35.96,35.85,35.93,66500.0,14.8095,14.8508,14.8053,14.8384,66500.0
2005-09-16 12:10:00,35.93,35.97,35.93,35.97,72200.0,14.8384,14.8549,14.8384,14.8549,72200.0
2005-09-16 12:20:00,35.97,36.0,35.91,35.95,355700.0,14.8549,14.8673,14.8301,14.8466,355700.0
2005-09-16 12:30:00,35.96,36.0,35.92,35.96,122600.0,14.8508,14.8673,14.8342,14.8508,122600.0
2005-09-16 12:40:00,35.97,36.01,35.95,36.01,155400.0,14.8549,14.8714,14.8466,14.8714,155400.0
2005-09-16 12:50:00,36.0,36.01,35.94,35.95,119500.0,14.8673,14.8714,14.8425,14.8466,119500.0
2005-09-16 13:00:00,35.94,35.95,35.9,35.91,59000.0,14.8425,14.8466,14.826,14.8301,59000.0
2005-09-16 13:10:00,35.9,35.93,35.82,35.9,61500.0,14.826,14.8384,14.7929,14.826,61500.0
2005-09-16 13:20:00,35.89,35.9,35.82,35.83,59100.0,14.8219,14.826,14.7929,14.7971,59100.0
2005-09-16 13:30:00,35.83,35.85,35.75,35.78,57600.0,14.7971,14.8053,14.764,14.7764,57600.0
2005-09-16 13:40:00,35.78,35.85,35.78,35.82,27200.0,14.7764,14.8053,14.7764,14.7929,27200.0
2005-09-16 13:50:00,35.82,35.86,35.75,35.86,59100.0,14.7929,14.8095,14.764,14.8095,59100.0
2005-09-16 14:00:00,35.86,35.91,35.84,35.87,60500.0,14.8095,14.8301,14.8012,14.8136,60500.0
2005-09-16 14:10:00,35.87,35.88,35.82,35.88,35000.0,14.8136,14.8177,14.7929,14.8177,35000.0
2005-09-16 14:20:00,35.87,35.94,35.87,35.93,38600.0,14.8136,14.8425,14.8136,14.8384,38600.0
2005-09-16 14:30:00,35.93,35.94,35.86,35.9,56300.0,14.8384,14.8425,14.8095,14.826,56300.0
2005-09-16 14:40:00,35.89,35.91,35.88,35.91,23900.0,14.8219,14.8301,14.8177,14.8301,23900.0
2005-09-16 14:50:00,35.92,35.98,35.92,35.95,54900.0,14.8342,14.859,14.8342,14.8466,54900.0
2005-09-16 15:00:00,35.95,35.97,35.9,35.94,75000.0,14.8466,14.8549,14.826,14.8425,75000.0
2005-09-16 15:10:00,35.94,36.0,35.92,35.96,44200.0,14.8425,14.8673,14.8342,14.8508,44200.0
2005-09-16 15:20:00,35.96,35.97,35.92,35.96,52000.0,14.8508,14.8549,14.8342,14.8508,52000.0
2005-09-16 15:30:00,35.97,36.0,35.95,36.0,71900.0,14.8549,14.8673,14.8466,14.8673,71900.0
2005-09-16 15:40:00,35.99,36.19,35.99,36.19,197200.0,14.8632,14.9457,14.8632,14.9457,197200.0
2005-09-16 15:50:00,36.19,36.21,36.13,36.19,325800.0,14.9457,14.954,14.921,14.9457,325800.0
2005-09-19 09:30:00,36.0,36.16,35.4,36.04,188900.0,14.8673,14.9334,14.6195,14.8838,188900.0
2005-09-19 09:40:00,36.05,36.09,35.86,35.91,88300.0,14.8879,14.9045,14.8095,14.8301,88300.0
2005-09-19 09:50:00,35.92,36.01,35.91,35.96,34500.0,14.8342,14.8714,14.8301,14.8508,34500.0
2005-09-19 10:00:00,35.93,35.95,35.84,35.85,58900.0,14.8384,14.8466,14.8012,14.8053,58900.0
2005-09-19 10:10:00,35.86,35.87,35.67,35.75,43800.0,14.8095,14.8136,14.731,14.764,43800.0
2005-09-19 10:20:00,35.76,35.87,35.76,35.87,31100.0,14.7682,14.8136,14.7682,14.8136,31100.0
2005-09-19 10:30:00,35.86,35.9,35.83,35.89,33700.0,14.8095,14.826,14.7971,14.8219,33700.0
2005-09-19 10:40:00,35.9,35.9,35.86,35.87,36800.0,14.826,14.826,14.8095,14.8136,36800.0
2005-09-19 10:50:00,35.87,35.87,35.81,35.81,25800.0,14.8136,14.8136,14.7888,14.7888,25800.0
2005-09-19 11:00:00,35.81,35.82,35.7,35.78,63800.0,14.7888,14.7929,14.7434,14.7764,63800.0
2005-09-19 11:10:00,35.79,35.8,35.75,35.8,24000.0,14.7806,14.7847,14.764,14.7847,24000.0
2005-09-19 11:20:00,35.81,35.93,35.8,35.87,64500.0,14.7888,14.8384,14.7847,14.8136,64500.0
2005-09-19 11:30:00,35.86,35.88,35.82,35.86,23900.0,14.8095,14.8177,14.7929,14.8095,23900.0
2005-09-19 11:40:00,35.87,35.9,35.84,35.88,17300.0,14.8136,14.826,14.8012,14.8177,17300.0
2005-09-19 11:50:00,35.88,35.9,35.87,35.89,21900.0,14.8177,14.826,14.8136,14.8219,21900.0
2005-09-19 12:00:00,35.9,35.91,35.88,35.91,28500.0,14.826,14.8301,14.8177,14.8301,28500.0
2005-09-19 12:10:00,35.91,35.93,35.89,35.92,47400.0,14.8301,14.8384,14.8219,14.8342,47400.0
2005-09-19 12:20:00,35.91,35.93,35.87,35.87,31200.0,14.8301,14.8384,14.8136,14.8136,31200.0
2005-09-19 12:30:00,35.86,35.88,35.84,35.86,28900.0,14.8095,14.8177,14.8012,14.8095,28900.0
2005-09-19 12:40:00,35.86,35.91,35.85,35.9,19000.0,14.8095,14.8301,14.8053,14.826,19000.0
2005-09-19 12:50:00,35.9,35.92,35.87,35.91,25300.0,14.826,14.8342,14.8136,14.8301,25300.0
2005-09-19 13:00:00,35.91,35.92,35.89,35.91,14000.0,14.8301,14.8342,14.8219,14.8301,14000.0
2005-09-19 13:10:00,35.9,35.92,35.84,35.85,26500.0,14.826,14.8342,14.8012,14.8053,26500.0
2005-09-19 13:20:00,35.84,35.86,35.8,35.8,18800.0,14.8012,14.8095,14.7847,14.7847,18800.0
2005-09-19 13:30:00,35.81,35.84,35.8,35.82,41400.0,14.7888,14.8012,14.7847,14.7929,41400.0
2005-09-19 13:40:00,35.82,35.86,35.81,35.81,56400.0,14.7929,14.8095,14.7888,14.7888,56400.0
2005-09-19 13:50:00,35.81,35.81,35.69,35.73,76900.0,14.7888,14.7888,14.7393,14.7558,76900.0
2005-09-19 14:00:00,35.73,35.84,35.73,35.82,29700.0,14.7558,14.8012,14.7558,14.7929,29700.0
2005-09-19 14:10:00,35.83,35.84,35.75,35.81,33900.0,14.7971,14.8012,14.764,14.7888,33900.0
2005-09-19 14:20:00,35.8,35.8,35.67,35.74,24800.0,14.7847,14.7847,14.731,14.7599,24800.0
2005-09-19 14:30:00,35.74,35.82,35.74,35.82,27500.0,14.7599,14.7929,14.7599,14.7929,27500.0
2005-09-19 14:40:00,35.8,35.82,35.73,35.74,23500.0,14.7847,14.7929,14.7558,14.7599,23500.0
2005-09-19 14:50:00,35.76,35.78,35.72,35.75,20000.0,14.7682,14.7764,14.7516,14.764,20000.0
2005-09-19 15:00:00,35.75,35.81,35.75,35.79,37800.0,14.764,14.7888,14.764,14.7806,37800.0
2005-09-19 15:10:00,35.8,35.82,35.78,35.81,48300.0,14.7847,14.7929,14.7764,14.7888,48300.0
2005-09-19 15:20:00,35.81,35.82,35.73,35.76,58200.0,14.7888,14.7929,14.7558,14.7682,58200.0
2005-09-19 15:30:00,35.78,35.8,35.75,35.77,45000.0,14.7764,14.7847,14.764,14.7723,45000.0
2005-09-19 15:40:00,35.77,35.84,35.76,35.82,68000.0,14.7723,14.8012,14.7682,14.7929,68000.0
2005-09-19 15:50:00,35.82,35.86,35.79,35.85,95900.0,14.7929,14.8095,14.7806,14.8053,95900.0
2005-09-20 09:30:00,35.85,35.9,35.75,35.82,48300.0,14.8053,14.826,14.764,14.7929,48300.0
2005-09-20 09:40:00,35.81,36.02,35.81,36.01,91100.0,14.7888,14.8755,14.7888,14.8714,91100.0
2005-09-20 09:50:00,36.0,36.02,35.95,35.96,25600.0,14.8673,14.8755,14.8466,14.8508,25600.0
2005-09-20 10:00:00,35.97,36.09,35.96,36.05,38700.0,14.8549,14.9045,14.8508,14.8879,38700.0
2005-09-20 10:10:00,36.05,36.12,36.05,36.08,26600.0,14.8879,14.9168,14.8879,14.9003,26600.0
2005-09-20 10:20:00,36.07,36.08,35.99,36.02,19000.0,14.8962,14.9003,14.8632,14.8755,19000.0
2005-09-20 10:30:00,36.03,36.05,35.96,35.96,28500.0,14.8797,14.8879,14.8508,14.8508,28500.0
2005-09-20 10:40:00,35.97,36.0,35.97,35.99,33400.0,14.8549,14.8673,14.8549,14.8632,33400.0
2005-09-20 10:50:00,35.99,36.03,35.98,36.03,31400.0,14.8632,14.8797,14.859,14.8797,31400.0
2005-09-20 11:00:00,36.04,36.08,36.04,36.06,23200.0,14.8838,14.9003,14.8838,14.8921,23200.0
2005-09-20 11:10:00,36.06,36.07,36.04,36.06,15700.0,14.8921,14.8962,14.8838,14.8921,15700.0
2005-09-20 11:20:00,36.07,36.07,36.05,36.05,8300.0,14.8962,14.8962,14.8879,14.8879,8300.0
2005-09-20 11:30:00,36.05,36.06,36.01,36.02,31000.0,14.8879,14.8921,14.8714,14.8755,31000.0
2005-09-20 11:40:00,36.02,36.02,35.99,35.99,13600.0,14.8755,14.8755,14.8632,14.8632,13600.0
2005-09-20 11:50:00,35.99,36.0,35.97,35.98,14200.0,14.8632,14.8673,14.8549,14.859,14200.0
2005-09-20 12:00:00,35.99,36.0,35.97,36.0,24800.0,14.8632,14.8673,14.8549,14.8673,24800.0
2005-09-20 12:10:00,35.99,36.0,35.96,35.97,16000.0,14.8632,14.8673,14.8508,14.8549,16000.0
2005-09-20 12:20:00,35.97,36.0,35.97,35.99,12200.0,14.8549,14.8673,14.8549,14.8632,12200.0
2005-09-20 12:30:00,35.99,36.0,35.97,35.99,21200.0,14.8632,14.8673,14.8549,14.8632,21200.0
2005-09-20 12:40:00,35.98,35.99,35.93,35.93,14400.0,14.859,14.8632,14.8384,14.8384,14400.0
2005-09-20 12:50:00,35.93,35.96,35.92,35.94,58600.0,14.8384,14.8508,14.8342,14.8425,58600.0
2005-09-20 13:00:00,35.94,35.95,35.93,35.95,14800.0,14.8425,14.8466,14.8384,14.8466,14800.0
2005-09-20 13:10:00,35.95,35.97,35.94,35.95,17900.0,14.8466,14.8549,14.8425,14.8466,17900.0
2005-09-20 13:20:00,35.97,36.01,35.96,36.01,100200.0,14.8549,14.8714,14.8508,14.8714,100200.0
2005-09-20 13:30:00,36.01,36.01,35.99,36.01,16800.0,14.8714,14.8714,14.8632,14.8714,16800.0
2005-09-20 13:40:00,36.01,36.01,35.99,36.0,60500.0,14.8714,14.8714,14.8632,14.8673,60500.0
2005-09-20 13:50:00,36.0,36.04,36.0,36.0,23600.0,14.8673,14.8838,14.8673,14.8673,23600.0
2005-09-20 14:00:00,36.0,36.05,36.0,36.05,20800.0,14.8673,14.8879,14.8673,14.8879,20800.0
2005-09-20 14:10:00,36.06,36.07,35.99,36.01,62600.0,14.8921,14.8962,14.8632,14.8714,62600.0
2005-09-20 14:20:00,36.01,36.01,35.87,35.91,68200.0,14.8714,14.8714,14.8136,14.8301,68200.0
2005-09-20 14:30:00,35.91,36.0,35.91,35.95,80100.0,14.8301,14.8673,14.8301,14.8466,80100.0
2005-09-20 14:40:00,35.94,35.94,35.82,35.87,47500.0,14.8425,14.8425,14.7929,14.8136,47500.0
2005-09-20 14:50:00,35.88,35.94,35.83,35.9,71100.0,14.8177,14.8425,14.7971,14.826,71100.0
2005-09-20 15:00:00,35.9,35.91,35.76,35.79,108700.0,14.826,14.8301,14.7682,14.7806,108700.0
2005-09-20 15:10:00,35.79,35.8,35.71,35.72,52100.0,14.7806,14.7847,14.7475,14.7516,52100.0
2005-09-20 15:20:00,35.73,35.81,35.72,35.8,55900.0,14.7558,14.7888,14.7516,14.7847,55900.0
2005-09-20 15:30:00,35.8,35.84,35.77,35.8,60900.0,14.7847,14.8012,14.7723,14.7847,60900.0
2005-09-20 15:40:00,35.79,35.81,35.69,35.7,80400.0,14.7806,14.7888,14.7393,14.7434,80400.0
2005-09-20 15:50:00,35.7,35.74,35.67,35.73,124900.0,14.7434,14.7599,14.731,14.7558,124900.0
2005-09-21 09:30:00,36.28,36.47,35.63,35.68,109900.0,14.9829,15.0614,14.7145,14.7351,109900.0
2005-09-21 09:40:00,35.68,35.75,35.61,35.73,51700.0,14.7351,14.764,14.7062,14.7558,51700.0
2005-09-21 09:50:00,35.72,35.72,35.65,35.72,66000.0,14.7516,14.7516,14.7227,14.7516,66000.0
2005-09-21 10:00:00,35.72,35.79,35.67,35.77,67300.0,14.7516,14.7806,14.731,14.7723,67300.0
2005-09-21 10:10:00,35.78,35.86,35.71,35.85,55200.0,14.7764,14.8095,14.7475,14.8053,55200.0
2005-09-21 10:20:00,35.85,35.91,35.84,35.88,38900.0,14.8053,14.8301,14.8012,14.8177,38900.0
2005-09-21 10:30:00,35.88,35.94,35.78,35.78,45600.0,14.8177,14.8425,14.7764,14.7764,45600.0
2005-09-21 10:40:00,35.77,35.81,35.72,35.75,76300.0,14.7723,14.7888,14.7516,14.764,76300.0
2005-09-21 10:50:00,35.75,35.79,35.73,35.74,74000.0,14.764,14.7806,14.7558,14.7599,74000.0
2005-09-21 11:00:00,35.74,35.76,35.71,35.73,39200.0,14.7599,14.7682,14.7475,14.7558,39200.0
2005-09-21 11:10:00,35.73,35.76,35.71,35.73,20700.0,14.7558,14.7682,14.7475,14.7558,20700.0
2005-09-21 11:20:00,35.74,35.74,35.63,35.64,35300.0,14.7599,14.7599,14.7145,14.7186,35300.0
2005-09-21 11:30:00,35.63,35.66,35.59,35.64,34300.0,14.7145,14.7269,14.698,14.7186,34300.0
2005-09-21 11:40:00,35.64,35.66,35.56,35.57,28800.0,14.7186,14.7269,14.6856,14.6897,28800.0
2005-09-21 11:50:00,35.56,35.56,35.37,35.46,48300.0,14.6856,14.6856,14.6071,14.6443,48300.0
2005-09-21 12:00:00,35.45,35.45,35.31,35.34,54500.0,14.6401,14.6401,14.5823,14.5947,54500.0
2005-09-21 12:10:00,35.35,35.35,35.26,35.26,43800.0,14.5988,14.5988,14.5617,14.5617,43800.0
2005-09-21 12:20:00,35.26,35.31,35.25,35.27,47400.0,14.5617,14.5823,14.5575,14.5658,47400.0
2005-09-21 12:30:00,35.27,35.28,35.25,35.26,27900.0,14.5658,14.5699,14.5575,14.5617,27900.0
2005-09-21 12:40:00,35.26,35.28,35.11,35.15,75700.0,14.5617,14.5699,14.4997,14.5162,75700.0
2005-09-21 12:50:00,35.14,35.34,35.13,35.33,57900.0,14.5121,14.5947,14.508,14.5906,57900.0
2005-09-21 13:00:00,35.32,35.59,35.32,35.59,64200.0,14.5865,14.698,14.5865,14.698,64200.0
2005-09-21 13:10:00,35.58,35.61,35.57,35.58,36300.0,14.6938,14.7062,14.6897,14.6938,36300.0
2005-09-21 13:20:00,35.58,35.59,35.49,35.51,48100.0,14.6938,14.698,14.6567,14.6649,48100.0
2005-09-21 13:30:00,35.53,35.6,35.46,35.46,59100.0,14.6732,14.7021,14.6443,14.6443,59100.0
2005-09-21 13:40:00,35.46,35.48,35.44,35.44,20800.0,14.6443,14.6525,14.636,14.636,20800.0
2005-09-21 13:50:00,35.45,35.45,35.37,35.42,44100.0,14.6401,14.6401,14.6071,14.6278,44100.0
2005-09-21 14:00:00,35.42,35.49,35.41,35.44,55000.0,14.6278,14.6567,14.6236,14.636,55000.0
2005-09-21 14:10:00,35.45,35.61,35.44,35.6,37300.0,14.6401,14.7062,14.636,14.7021,37300.0
2005-09-21 14:20:00,35.61,35.68,35.61,35.64,47400.0,14.7062,14.7351,14.7062,14.7186,47400.0
2005-09-21 14:30:00,35.65,35.65,35.59,35.59,26000.0,14.7227,14.7227,14.698,14.698,26000.0
2005-09-21 14:40:00,35.6,35.64,35.57,35.58,30300.0,14.7021,14.7186,14.6897,14.6938,30300.0
2005-09-21 14:50:00,35.59,35.66,35.53,35.61,48600.0,14.698,14.7269,14.6732,14.7062,48600.0
2005-09-21 15:00:00,35.61,35.65,35.54,35.56,64800.0,14.7062,14.7227,14.6773,14.6856,64800.0
2005-09-21 15:10:00,35.57,35.64,35.56,35.63,45300.0,14.6897,14.7186,14.6856,14.7145,45300.0
2005-09-21 15:20:00,35.65,35.65,35.56,35.58,44300.0,14.7227,14.7227,14.6856,14.6938,44300.0
2005-09-21 15:30:00,35.57,35.63,35.52,35.58,48200.0,14.6897,14.7145,14.6691,14.6938,48200.0
2005-09-21 15:40:00,35.58,35.61,35.56,35.59,76000.0,14.6938,14.7062,14.6856,14.698,76000.0
2005-09-21 15:50:00,35.59,35.62,35.5,35.5,101600.0,14.698,14.7103,14.6608,14.6608,101600.0
2005-09-22 09:30:00,35.45,35.59,35.27,35.27,58500.0,14.6401,14.698,14.5658,14.5658,58500.0
2005-09-22 09:40:00,35.27,35.31,35.19,35.25,62900.0,14.5658,14.5823,14.5328,14.5575,62900.0
2005-09-22 09:50:00,35.24,35.33,35.15,35.33,35800.0,14.5534,14.5906,14.5162,14.5906,35800.0
2005-09-22 10:00:00,35.38,35.64,35.37,35.64,54200.0,14.6112,14.7186,14.6071,14.7186,54200.0
2005-09-22 10:10:00,35.63,35.65,35.41,35.43,46900.0,14.7145,14.7227,14.6236,14.6319,46900.0
2005-09-22 10:20:00,35.43,35.46,35.36,35.39,49500.0,14.6319,14.6443,14.603,14.6154,49500.0
2005-09-22 10:30:00,35.41,35.48,35.41,35.48,35600.0,14.6236,14.6525,14.6236,14.6525,35600.0
2005-09-22 10:40:00,35.48,35.52,35.43,35.5,28300.0,14.6525,14.6691,14.6319,14.6608,28300.0
2005-09-22 10:50:00,35.47,35.47,35.35,35.37,25800.0,14.6484,14.6484,14.5988,14.6071,25800.0
2005-09-22 11:00:00,35.37,35.49,35.37,35.47,36300.0,14.6071,14.6567,14.6071,14.6484,36300.0
2005-09-22 11:10:00,35.46,35.46,35.42,35.44,38900.0,14.6443,14.6443,14.6278,14.636,38900.0
2005-09-22 11:20:00,35.43,35.45,35.38,35.38,16100.0,14.6319,14.6401,14.6112,14.6112,16100.0
2005-09-22 11:30:00,35.4,35.44,35.35,35.44,25900.0,14.6195,14.636,14.5988,14.636,25900.0
2005-09-22 11:40:00,35.45,35.52,35.45,35.51,36400.0,14.6401,14.6691,14.6401,14.6649,36400.0
2005-09-22 11:50:00,35.53,35.58,35.51,35.56,27000.0,14.6732,14.6938,14.6649,14.6856,27000.0
2005-09-22 12:00:00,35.57,35.57,35.42,35.47,21800.0,14.6897,14.6897,14.6278,14.6484,21800.0
2005-09-22 12:10:00,35.46,35.47,35.44,35.47,15400.0,14.6443,14.6484,14.636,14.6484,15400.0
2005-09-22 12:20:00,35.47,35.54,35.45,35.52,36400.0,14.6484,14.6773,14.6401,14.6691,36400.0
2005-09-22 12:30:00,35.52,35.58,35.49,35.53,26800.0,14.6691,14.6938,14.6567,14.6732,26800.0
2005-09-22 12:40:00,35.52,35.59,35.48,35.57,103200.0,14.6691,14.698,14.6525,14.6897,103200.0
2005-09-22 12:50:00,35.57,35.57,35.51,35.52,21000.0,14.6897,14.6897,14.6649,14.6691,21000.0
2005-09-22 13:00:00,35.52,35.55,35.51,35.54,20300.0,14.6691,14.6814,14.6649,14.6773,20300.0
2005-09-22 13:10:00,35.54,35.61,35.53,35.55,107600.0,14.6773,14.7062,14.6732,14.6814,107600.0
2005-09-22 13:20:00,35.55,35.56,35.48,35.54,20000.0,14.6814,14.6856,14.6525,14.6773,20000.0
2005-09-22 13:30:00,35.53,35.59,35.52,35.57,51800.0,14.6732,14.698,14.6691,14.6897,51800.0
2005-09-22 13:40:00,35.57,35.62,35.55,35.55,63500.0,14.6897,14.7103,14.6814,14.6814,63500.0
2005-09-22 13:50:00,35.55,35.6,35.55,35.58,34000.0,14.6814,14.7021,14.6814,14.6938,34000.0
2005-09-22 14:00:00,35.59,35.59,35.56,35.58,21400.0,14.698,14.698,14.6856,14.6938,21400.0
2005-09-22 14:10:00,35.57,35.57,35.49,35.51,12900.0,14.6897,14.6897,14.6567,14.6649,12900.0
2005-09-22 14:20:00,35.51,35.54,35.48,35.48,18700.0,14.6649,14.6773,14.6525,14.6525,18700.0
2005-09-22 14:30:00,35.49,35.49,35.42,35.44,21000.0,14.6567,14.6567,14.6278,14.636,21000.0
2005-09-22 14:40:00,35.43,35.51,35.43,35.5,31800.0,14.6319,14.6649,14.6319,14.6608,31800.0
2005-09-22 14:50:00,35.5,35.54,35.47,35.49,29100.0,14.6608,14.6773,14.6484,14.6567,29100.0
2005-09-22 15:00:00,35.49,35.55,35.44,35.52,41500.0,14.6567,14.6814,14.636,14.6691,41500.0
2005-09-22 15:10:00,35.53,35.54,35.49,35.51,26900.0,14.6732,14.6773,14.6567,14.6649,26900.0
2005-09-22 15:20:00,35.52,35.6,35.5,35.59,64000.0,14.6691,14.7021,14.6608,14.698,64000.0
2005-09-22 15:30:00,35.59,35.59,35.53,35.53,31600.0,14.698,14.698,14.6732,14.6732,31600.0
2005-09-22 15:40:00,35.53,35.54,35.51,35.51,35200.0,14.6732,14.6773,14.6649,14.6649,35200.0
2005-09-22 15:50:00,35.51,35.57,35.5,35.55,53300.0,14.6649,14.6897,14.6608,14.6814,53300.0
2005-09-23 09:30:00,35.59,35.66,35.44,35.51,53900.0,14.698,14.7269,14.636,14.6649,53900.0
2005-09-23 09:40:00,35.51,35.7,35.46,35.53,50300.0,14.6649,14.7434,14.6443,14.6732,50300.0
2005-09-23 09:50:00,35.52,35.6,35.44,35.44,47500.0,14.6691,14.7021,14.636,14.636,47500.0
2005-09-23 10:00:00,35.47,35.47,35.37,35.41,53400.0,14.6484,14.6484,14.6071,14.6236,53400.0
2005-09-23 10:10:00,35.38,35.47,35.27,35.3,41300.0,14.6112,14.6484,14.5658,14.5782,41300.0
2005-09-23 10:20:00,35.31,35.47,35.3,35.44,22300.0,14.5823,14.6484,14.5782,14.636,22300.0
2005-09-23 10:30:00,35.42,35.42,35.35,35.38,15100.0,14.6278,14.6278,14.5988,14.6112,15100.0
2005-09-23 10:40:00,35.39,35.47,35.39,35.47,25000.0,14.6154,14.6484,14.6154,14.6484,25000.0
2005-09-23 10:50:00,35.48,35.62,35.47,35.62,19500.0,14.6525,14.7103,14.6484,14.7103,19500.0
2005-09-23 11:00:00,35.63,35.65,35.5,35.54,29100.0,14.7145,14.7227,14.6608,14.6773,29100.0
2005-09-23 11:10:00,35.53,35.62,35.51,35.62,9200.0,14.6732,14.7103,14.6649,14.7103,9200.0
2005-09-23 11:20:00,35.62,35.65,35.56,35.56,19200.0,14.7103,14.7227,14.6856,14.6856,19200.0
2005-09-23 11:30:00,35.55,35.56,35.48,35.49,28200.0,14.6814,14.6856,14.6525,14.6567,28200.0
2005-09-23 11:40:00,35.5,35.56,35.49,35.56,18700.0,14.6608,14.6856,14.6567,14.6856,18700.0
2005-09-23 11:50:00,35.58,35.62,35.57,35.58,15700.0,14.6938,14.7103,14.6897,14.6938,15700.0
2005-09-23 12:00:00,35.59,35.61,35.55,35.56,8200.0,14.698,14.7062,14.6814,14.6856,8200.0
2005-09-23 12:10:00,35.56,35.56,35.51,35.53,50100.0,14.6856,14.6856,14.6649,14.6732,50100.0
2005-09-23 12:20:00,35.55,35.61,35.54,35.56,187500.0,14.6814,14.7062,14.6773,14.6856,187500.0
2005-09-23 12:30:00,35.56,35.56,35.53,35.54,25800.0,14.6856,14.6856,14.6732,14.6773,25800.0
2005-09-23 12:40:00,35.55,35.57,35.53,35.55,15600.0,14.6814,14.6897,14.6732,14.6814,15600.0
2005-09-23 12:50:00,35.56,35.56,35.54,35.54,5500.0,14.6856,14.6856,14.6773,14.6773,5500.0
2005-09-23 13:00:00,35.55,35.6,35.55,35.59,17100.0,14.6814,14.7021,14.6814,14.698,17100.0
2005-09-23 13:10:00,35.58,35.59,35.55,35.56,12600.0,14.6938,14.698,14.6814,14.6856,12600.0
2005-09-23 13:20:00,35.55,35.58,35.5,35.52,15700.0,14.6814,14.6938,14.6608,14.6691,15700.0
2005-09-23 13:30:00,35.52,35.64,35.52,35.62,25300.0,14.6691,14.7186,14.6691,14.7103,25300.0
2005-09-23 13:40:00,35.63,35.67,35.63,35.64,24300.0,14.7145,14.731,14.7145,14.7186,24300.0
2005-09-23 13:50:00,35.64,35.77,35.64,35.74,40500.0,14.7186,14.7723,14.7186,14.7599,40500.0
2005-09-23 14:00:00,35.74,35.8,35.74,35.8,77600.0,14.7599,14.7847,14.7599,14.7847,77600.0
2005-09-23 14:10:00,35.79,35.83,35.72,35.75,59500.0,14.7806,14.7971,14.7516,14.764,59500.0
2005-09-23 14:20:00,35.75,35.78,35.74,35.75,13800.0,14.764,14.7764,14.7599,14.764,13800.0
2005-09-23 14:30:00,35.75,35.76,35.73,35.76,12700.0,14.764,14.7682,14.7558,14.7682,12700.0
2005-09-23 14:40:00,35.74,35.78,35.74,35.77,22500.0,14.7599,14.7764,14.7599,14.7723,22500.0
2005-09-23 14:50:00,35.77,35.82,35.77,35.81,39500.0,14.7723,14.7929,14.7723,14.7888,39500.0
2005-09-23 15:00:00,35.8,35.81,35.72,35.74,79500.0,14.7847,14.7888,14.7516,14.7599,79500.0
2005-09-23 15:10:00,35.74,35.75,35.72,35.74,38400.0,14.7599,14.764,14.7516,14.7599,38400.0
2005-09-23 15:20:00,35.75,35.77,35.74,35.77,48200.0,14.764,14.7723,14.7599,14.7723,48200.0
2005-09-23 15:30:00,35.77,35.79,35.75,35.76,48800.0,14.7723,14.7806,14.764,14.7682,48800.0
2005-09-23 15:40:00,35.76,35.79,35.75,35.77,66800.0,14.7682,14.7806,14.764,14.7723,66800.0
2005-09-23 15:50:00,35.78,35.81,35.74,35.76,113800.0,14.7764,14.7888,14.7599,14.7682,113800.0
2005-09-26 09:30:00,35.89,35.99,35.83,35.85,66300.0,14.8219,14.8632,14.7971,14.8053,66300.0
2005-09-26 09:40:00,35.87,35.91,35.79,35.83,33600.0,14.8136,14.8301,14.7806,14.7971,33600.0
2005-09-26 09:50:00,35.84,35.87,35.69,35.72,30600.0,14.8012,14.8136,14.7393,14.7516,30600.0
2005-09-26 10:00:00,35.71,35.86,35.71,35.78,33100.0,14.7475,14.8095,14.7475,14.7764,33100.0
2005-09-26 10:10:00,35.79,35.93,35.72,35.87,57300.0,14.7806,14.8384,14.7516,14.8136,57300.0
2005-09-26 10:20:00,35.87,35.96,35.84,35.87,50600.0,14.8136,14.8508,14.8012,14.8136,50600.0
2005-09-26 10:30:00,35.88,35.88,35.82,35.82,16500.0,14.8177,14.8177,14.7929,14.7929,16500.0
2005-09-26 10:40:00,35.82,35.87,35.74,35.76,31700.0,14.7929,14.8136,14.7599,14.7682,31700.0
2005-09-26 10:50:00,35.74,35.83,35.72,35.81,13600.0,14.7599,14.7971,14.7516,14.7888,13600.0
2005-09-26 11:00:00,35.83,35.93,35.81,35.93,30700.0,14.7971,14.8384,14.7888,14.8384,30700.0
2005-09-26 11:10:00,35.94,35.97,35.94,35.95,19600.0,14.8425,14.8549,14.8425,14.8466,19600.0
2005-09-26 11:20:00,35.94,35.94,35.81,35.85,24900.0,14.8425,14.8425,14.7888,14.8053,24900.0
2005-09-26 11:30:00,35.82,35.85,35.76,35.79,15000.0,14.7929,14.8053,14.7682,14.7806,15000.0
2005-09-26 11:40:00,35.79,35.83,35.77,35.78,20300.0,14.7806,14.7971,14.7723,14.7764,20300.0
2005-09-26 11:50:00,35.77,35.84,35.77,35.82,20800.0,14.7723,14.8012,14.7723,14.7929,20800.0
2005-09-26 12:00:00,35.82,35.87,35.82,35.86,25300.0,14.7929,14.8136,14.7929,14.8095,25300.0
2005-09-26 12:10:00,35.86,35.9,35.83,35.87,35200.0,14.8095,14.826,14.7971,14.8136,35200.0
2005-09-26 12:20:00,35.87,35.92,35.86,35.87,27500.0,14.8136,14.8342,14.8095,14.8136,27500.0
2005-09-26 12:30:00,35.88,35.92,35.85,35.9,24600.0,14.8177,14.8342,14.8053,14.826,24600.0
2005-09-26 12:40:00,35.9,35.94,35.83,35.84,38800.0,14.826,14.8425,14.7971,14.8012,38800.0
2005-09-26 12:50:00,35.84,35.98,35.83,35.94,26400.0,14.8012,14.859,14.7971,14.8425,26400.0
2005-09-26 13:00:00,35.94,35.94,35.87,35.87,15700.0,14.8425,14.8425,14.8136,14.8136,15700.0
2005-09-26 13:10:00,35.87,35.91,35.87,35.89,26900.0,14.8136,14.8301,14.8136,14.8219,26900.0
2005-09-26 13:20:00,35.89,35.9,35.84,35.85,22900.0,14.8219,14.826,14.8012,14.8053,22900.0
2005-09-26 13:30:00,35.86,35.87,35.81,35.83,21000.0,14.8095,14.8136,14.7888,14.7971,21000.0
2005-09-26 13:40:00,35.83,35.89,35.82,35.88,26200.0,14.7971,14.8219,14.7929,14.8177,26200.0
2005-09-26 13:50:00,35.89,35.89,35.84,35.88,10200.0,14.8219,14.8219,14.8012,14.8177,10200.0
2005-09-26 14:00:00,35.87,35.92,35.82,35.87,24100.0,14.8136,14.8342,14.7929,14.8136,24100.0
2005-09-26 14:10:00,35.88,35.89,35.82,35.84,26400.0,14.8177,14.8219,14.7929,14.8012,26400.0
2005-09-26 14:20:00,35.83,35.95,35.82,35.86,43500.0,14.7971,14.8466,14.7929,14.8095,43500.0
2005-09-26 14:30:00,35.86,35.87,35.83,35.86,22800.0,14.8095,14.8136,14.7971,14.8095,22800.0
2005-09-26 14:40:00,35.86,35.86,35.78,35.81,33800.0,14.8095,14.8095,14.7764,14.7888,33800.0
2005-09-26 14:50:00,35.81,35.83,35.74,35.78,33400.0,14.7888,14.7971,14.7599,14.7764,33400.0
2005-09-26 15:00:00,35.79,35.84,35.75,35.75,54900.0,14.7806,14.8012,14.764,14.764,54900.0
2005-09-26 15:10:00,35.75,35.76,35.7,35.75,48100.0,14.764,14.7682,14.7434,14.764,48100.0
2005-09-26 15:20:00,35.74,35.74,35.71,35.72,26400.0,14.7599,14.7599,14.7475,14.7516,26400.0
2005-09-26 15:30:00,35.73,35.87,35.72,35.84,66200.0,14.7558,14.8136,14.7516,14.8012,66200.0
2005-09-26 15:40:00,35.84,35.87,35.81,35.82,69300.0,14.8012,14.8136,14.7888,14.7929,69300.0
2005-09-26 15:50:00,35.83,35.87,35.8,35.82,111100.0,14.7971,14.8136,14.7847,14.7929,111100.0
2005-09-27 09:30:00,35.81,35.86,35.68,35.76,58100.0,14.7888,14.8095,14.7351,14.7682,58100.0
2005-09-27 09:40:00,35.77,35.99,35.72,35.73,57700.0,14.7723,14.8632,14.7516,14.7558,57700.0
2005-09-27 09:50:00,35.73,35.89,35.73,35.83,32000.0,14.7558,14.8219,14.7558,14.7971,32000.0
2005-09-27 10:00:00,35.81,35.81,35.5,35.52,76500.0,14.7888,14.7888,14.6608,14.6691,76500.0
2005-09-27 10:10:00,35.55,35.7,35.55,35.65,44600.0,14.6814,14.7434,14.6814,14.7227,44600.0
2005-09-27 10:20:00,35.65,35.7,35.52,35.68,37900.0,14.7227,14.7434,14.6691,14.7351,37900.0
2005-09-27 10:30:00,35.67,35.74,35.51,35.51,42500.0,14.731,14.7599,14.6649,14.6649,42500.0
2005-09-27 10:40:00,35.51,35.64,35.5,35.59,41600.0,14.6649,14.7186,14.6608,14.698,41600.0
2005-09-27 10:50:00,35.6,35.68,35.57,35.67,27900.0,14.7021,14.7351,14.6897,14.731,27900.0
2005-09-27 11:00:00,35.67,35.69,35.61,35.61,29600.0,14.731,14.7393,14.7062,14.7062,29600.0
2005-09-27 11:10:00,35.61,35.63,35.55,35.58,49700.0,14.7062,14.7145,14.6814,14.6938,49700.0
2005-09-27 11:20:00,35.58,35.66,35.58,35.6,32000.0,14.6938,14.7269,14.6938,14.7021,32000.0
2005-09-27 11:30:00,35.6,35.6,35.51,35.52,34000.0,14.7021,14.7021,14.6649,14.6691,34000.0
2005-09-27 11:40:00,35.53,35.56,35.5,35.51,43200.0,14.6732,14.6856,14.6608,14.6649,43200.0
2005-09-27 11:50:00,35.51,35.53,35.5,35.52,37000.0,14.6649,14.6732,14.6608,14.6691,37000.0
2005-09-27 12:00:00,35.53,35.58,35.48,35.52,24700.0,14.6732,14.6938,14.6525,14.6691,24700.0
2005-09-27 12:10:00,35.52,35.58,35.51,35.58,45000.0,14.6691,14.6938,14.6649,14.6938,45000.0
2005-09-27 12:20:00,35.58,35.59,35.53,35.53,13700.0,14.6938,14.698,14.6732,14.6732,13700.0
2005-09-27 12:30:00,35.53,35.56,35.52,35.56,24200.0,14.6732,14.6856,14.6691,14.6856,24200.0
2005-09-27 12:40:00,35.56,35.6,35.56,35.58,16100.0,14.6856,14.7021,14.6856,14.6938,16100.0
2005-09-27 12:50:00,35.59,35.59,35.56,35.57,10600.0,14.698,14.698,14.6856,14.6897,10600.0
2005-09-27 13:00:00,35.57,35.58,35.56,35.57,16600.0,14.6897,14.6938,14.6856,14.6897,16600.0
2005-09-27 13:10:00,35.58,35.6,35.57,35.57,22400.0,14.6938,14.7021,14.6897,14.6897,22400.0
2005-09-27 13:20:00,35.57,35.58,35.54,35.58,58500.0,14.6897,14.6938,14.6773,14.6938,58500.0
2005-09-27 13:30:00,35.57,35.59,35.54,35.58,18800.0,14.6897,14.698,14.6773,14.6938,18800.0
2005-09-27 13:40:00,35.58,35.58,35.54,35.54,10800.0,14.6938,14.6938,14.6773,14.6773,10800.0
2005-09-27 13:50:00,35.55,35.66,35.55,35.61,20800.0,14.6814,14.7269,14.6814,14.7062,20800.0
2005-09-27 14:00:00,35.62,35.71,35.61,35.62,40900.0,14.7103,14.7475,14.7062,14.7103,40900.0
2005-09-27 14:10:00,35.63,35.66,35.59,35.63,34100.0,14.7145,14.7269,14.698,14.7145,34100.0
2005-09-27 14:20:00,35.63,35.65,35.57,35.63,32200.0,14.7145,14.7227,14.6897,14.7145,32200.0
2005-09-27 14:30:00,35.63,35.75,35.63,35.75,47800.0,14.7145,14.764,14.7145,14.764,47800.0
2005-09-27 14:40:00,35.75,35.8,35.67,35.77,41500.0,14.764,14.7847,14.731,14.7723,41500.0
2005-09-27 14:50:00,35.76,35.86,35.69,35.8,37000.0,14.7682,14.8095,14.7393,14.7847,37000.0
2005-09-27 15:00:00,35.8,35.86,35.74,35.77,55500.0,14.7847,14.8095,14.7599,14.7723,55500.0
2005-09-27 15:10:00,35.77,35.87,35.75,35.77,42100.0,14.7723,14.8136,14.764,14.7723,42100.0
2005-09-27 15:20:00,35.79,35.83,35.77,35.81,21700.0,14.7806,14.7971,14.7723,14.7888,21700.0
2005-09-27 15:30:00,35.8,35.8,35.71,35.72,64300.0,14.7847,14.7847,14.7475,14.7516,64300.0
2005-09-27 15:40:00,35.73,35.74,35.66,35.71,43100.0,14.7558,14.7599,14.7269,14.7475,43100.0
2005-09-27 15:50:00,35.7,35.72,35.66,35.7,91500.0,14.7434,14.7516,14.7269,14.7434,91500.0
2005-09-28 09:30:00,35.97,35.99,35.91,35.97,88000.0,14.8549,14.8632,14.8301,14.8549,88000.0
2005-09-28 09:40:00,35.93,35.99,35.86,35.9,44000.0,14.8384,14.8632,14.8095,14.826,44000.0
2005-09-28 09:50:00,35.89,35.96,35.8,35.82,35400.0,14.8219,14.8508,14.7847,14.7929,35400.0
2005-09-28 10:00:00,35.82,35.96,35.82,35.88,37200.0,14.7929,14.8508,14.7929,14.8177,37200.0
2005-09-28 10:10:00,35.87,35.92,35.83,35.9,46900.0,14.8136,14.8342,14.7971,14.826,46900.0
2005-09-28 10:20:00,35.9,35.96,35.88,35.95,37700.0,14.826,14.8508,14.8177,14.8466,37700.0
2005-09-28 10:30:00,35.95,36.04,35.83,35.85,69700.0,14.8466,14.8838,14.7971,14.8053,69700.0
2005-09-28 10:40:00,35.84,36.02,35.82,36.0,31500.0,14.8012,14.8755,14.7929,14.8673,31500.0
2005-09-28 10:50:00,35.99,36.01,35.87,35.88,25500.0,14.8632,14.8714,14.8136,14.8177,25500.0
2005-09-28 11:00:00,35.88,35.92,35.88,35.9,44900.0,14.8177,14.8342,14.8177,14.826,44900.0
2005-09-28 11:10:00,35.9,36.0,35.9,35.93,28900.0,14.826,14.8673,14.826,14.8384,28900.0
2005-09-28 11:20:00,35.93,35.99,35.93,35.97,15500.0,14.8384,14.8632,14.8384,14.8549,15500.0
2005-09-28 11:30:00,35.96,36.01,35.95,36.0,25800.0,14.8508,14.8714,14.8466,14.8673,25800.0
2005-09-28 11:40:00,35.99,36.01,35.83,35.83,28300.0,14.8632,14.8714,14.7971,14.7971,28300.0
2005-09-28 11:50:00,35.84,35.97,35.84,35.95,18300.0,14.8012,14.8549,14.8012,14.8466,18300.0
2005-09-28 12:00:00,35.95,35.98,35.9,35.9,16100.0,14.8466,14.859,14.826,14.826,16100.0
2005-09-28 12:10:00,35.89,35.9,35.79,35.86,30000.0,14.8219,14.826,14.7806,14.8095,30000.0
2005-09-28 12:20:00,35.87,35.89,35.86,35.89,12400.0,14.8136,14.8219,14.8095,14.8219,12400.0
2005-09-28 12:30:00,35.89,35.91,35.87,35.87,18200.0,14.8219,14.8301,14.8136,14.8136,18200.0
2005-09-28 12:40:00,35.88,35.89,35.8,35.8,33000.0,14.8177,14.8219,14.7847,14.7847,33000.0
2005-09-28 12:50:00,35.8,35.86,35.78,35.86,21200.0,14.7847,14.8095,14.7764,14.8095,21200.0
2005-09-28 13:00:00,35.86,35.86,35.81,35.81,165100.0,14.8095,14.8095,14.7888,14.7888,165100.0
2005-09-28 13:10:00,35.82,35.84,35.78,35.79,15000.0,14.7929,14.8012,14.7764,14.7806,15000.0
2005-09-28 13:20:00,35.78,35.82,35.71,35.71,40300.0,14.7764,14.7929,14.7475,14.7475,40300.0
2005-09-28 13:30:00,35.7,35.72,35.62,35.66,52000.0,14.7434,14.7516,14.7103,14.7269,52000.0
2005-09-28 13:40:00,35.68,35.68,35.48,35.48,66800.0,14.7351,14.7351,14.6525,14.6525,66800.0
2005-09-28 13:50:00,35.48,35.68,35.48,35.68,37100.0,14.6525,14.7351,14.6525,14.7351,37100.0
2005-09-28 14:00:00,35.68,35.74,35.68,35.68,23000.0,14.7351,14.7599,14.7351,14.7351,23000.0
2005-09-28 14:10:00,35.67,35.73,35.67,35.7,41100.0,14.731,14.7558,14.731,14.7434,41100.0
2005-09-28 14:20:00,35.7,35.86,35.69,35.86,43400.0,14.7434,14.8095,14.7393,14.8095,43400.0
2005-09-28 14:30:00,35.86,35.89,35.68,35.86,49400.0,14.8095,14.8219,14.7351,14.8095,49400.0
2005-09-28 14:40:00,35.85,35.86,35.81,35.83,24800.0,14.8053,14.8095,14.7888,14.7971,24800.0
2005-09-28 14:50:00,35.83,35.86,35.79,35.83,25500.0,14.7971,14.8095,14.7806,14.7971,25500.0
2005-09-28 15:00:00,35.83,35.86,35.79,35.81,30900.0,14.7971,14.8095,14.7806,14.7888,30900.0
2005-09-28 15:10:00,35.82,35.87,35.81,35.83,40700.0,14.7929,14.8136,14.7888,14.7971,40700.0
2005-09-28 15:20:00,35.82,35.85,35.77,35.82,38200.0,14.7929,14.8053,14.7723,14.7929,38200.0
2005-09-28 15:30:00,35.83,35.85,35.76,35.78,42200.0,14.7971,14.8053,14.7682,14.7764,42200.0
2005-09-28 15:40:00,35.77,35.79,35.71,35.76,38300.0,14.7723,14.7806,14.7475,14.7682,38300.0
2005-09-28 15:50:00,35.77,35.8,35.76,35.76,92000.0,14.7723,14.7847,14.7682,14.7682,92000.0
2005-09-29 09:30:00,35.53,35.66,35.5,35.65,68600.0,14.6732,14.7269,14.6608,14.7227,68600.0
2005-09-29 09:40:00,35.66,35.67,35.49,35.52,45000.0,14.7269,14.731,14.6567,14.6691,45000.0
2005-09-29 09:50:00,35.51,35.54,35.45,35.46,46700.0,14.6649,14.6773,14.6401,14.6443,46700.0
2005-09-29 10:00:00,35.46,35.58,35.46,35.55,136700.0,14.6443,14.6938,14.6443,14.6814,136700.0
2005-09-29 10:10:00,35.55,35.58,35.48,35.49,59700.0,14.6814,14.6938,14.6525,14.6567,59700.0
2005-09-29 10:20:00,35.5,35.55,35.49,35.51,51400.0,14.6608,14.6814,14.6567,14.6649,51400.0
2005-09-29 10:30:00,35.51,35.67,35.48,35.65,47200.0,14.6649,14.731,14.6525,14.7227,47200.0
2005-09-29 10:40:00,35.66,35.7,35.56,35.57,39300.0,14.7269,14.7434,14.6856,14.6897,39300.0
2005-09-29 10:50:00,35.57,35.61,35.54,35.55,34700.0,14.6897,14.7062,14.6773,14.6814,34700.0
2005-09-29 11:00:00,35.55,35.58,35.49,35.49,46700.0,14.6814,14.6938,14.6567,14.6567,46700.0
2005-09-29 11:10:00,35.49,35.71,35.49,35.7,38900.0,14.6567,14.7475,14.6567,14.7434,38900.0
2005-09-29 11:20:00,35.7,35.72,35.64,35.66,36400.0,14.7434,14.7516,14.7186,14.7269,36400.0
2005-09-29 11:30:00,35.67,35.82,35.66,35.81,26900.0,14.731,14.7929,14.7269,14.7888,26900.0
2005-09-29 11:40:00,35.81,35.85,35.71,35.77,54600.0,14.7888,14.8053,14.7475,14.7723,54600.0
2005-09-29 11:50:00,35.77,35.95,35.77,35.87,81500.0,14.7723,14.8466,14.7723,14.8136,81500.0
2005-09-29 12:00:00,35.88,35.95,35.85,35.85,36800.0,14.8177,14.8466,14.8053,14.8053,36800.0
2005-09-29 12:10:00,35.84,35.9,35.84,35.87,32900.0,14.8012,14.826,14.8012,14.8136,32900.0
2005-09-29 12:20:00,35.88,35.89,35.84,35.87,24900.0,14.8177,14.8219,14.8012,14.8136,24900.0
2005-09-29 12:30:00,35.87,35.93,35.85,35.91,19800.0,14.8136,14.8384,14.8053,14.8301,19800.0
2005-09-29 12:40:00,35.93,35.93,35.89,35.92,14100.0,14.8384,14.8384,14.8219,14.8342,14100.0
2005-09-29 12:50:00,35.92,35.97,35.91,35.97,15100.0,14.8342,14.8549,14.8301,14.8549,15100.0
2005-09-29 13:00:00,35.97,36.03,35.95,35.99,51900.0,14.8549,14.8797,14.8466,14.8632,51900.0
2005-09-29 13:10:00,35.99,36.08,35.96,36.06,62900.0,14.8632,14.9003,14.8508,14.8921,62900.0
2005-09-29 13:20:00,36.06,36.09,36.03,36.06,52500.0,14.8921,14.9045,14.8797,14.8921,52500.0
2005-09-29 13:30:00,36.07,36.12,35.99,36.0,61400.0,14.8962,14.9168,14.8632,14.8673,61400.0
2005-09-29 13:40:00,36.0,36.02,35.96,35.98,25000.0,14.8673,14.8755,14.8508,14.859,25000.0
2005-09-29 13:50:00,35.99,36.0,35.94,35.96,22300.0,14.8632,14.8673,14.8425,14.8508,22300.0
2005-09-29 14:00:00,35.95,36.1,35.95,36.08,71400.0,14.8466,14.9086,14.8466,14.9003,71400.0
2005-09-29 14:10:00,36.08,36.08,35.9,35.92,35900.0,14.9003,14.9003,14.826,14.8342,35900.0
2005-09-29 14:20:00,35.92,35.95,35.89,35.94,41000.0,14.8342,14.8466,14.8219,14.8425,41000.0
2005-09-29 14:30:00,35.95,36.0,35.92,35.97,44000.0,14.8466,14.8673,14.8342,14.8549,44000.0
2005-09-29 14:40:00,35.97,36.08,35.97,36.03,34000.0,14.8549,14.9003,14.8549,14.8797,34000.0
2005-09-29 14:50:00,36.04,36.12,36.03,36.11,39600.0,14.8838,14.9168,14.8797,14.9127,39600.0
2005-09-29 15:00:00,36.11,36.12,36.03,36.1,52900.0,14.9127,14.9168,14.8797,14.9086,52900.0
2005-09-29 15:10:00,36.09,36.1,36.02,36.07,38900.0,14.9045,14.9086,14.8755,14.8962,38900.0
2005-09-29 15:20:00,36.07,36.1,36.02,36.06,68600.0,14.8962,14.9086,14.8755,14.8921,68600.0
2005-09-29 15:30:00,36.05,36.05,35.99,36.01,57600.0,14.8879,14.8879,14.8632,14.8714,57600.0
2005-09-29 15:40:00,35.99,36.04,35.98,36.02,63000.0,14.8632,14.8838,14.859,14.8755,63000.0
2005-09-29 15:50:00,36.01,36.03,35.98,36.03,87300.0,14.8714,14.8797,14.859,14.8797,87300.0
2005-09-30 09:30:00,36.01,36.03,35.92,35.97,58300.0,14.8714,14.8797,14.8342,14.8549,58300.0
2005-09-30 09:40:00,35.97,36.05,35.95,35.98,55700.0,14.8549,14.8879,14.8466,14.859,55700.0
2005-09-30 09:50:00,35.98,36.0,35.76,35.88,51700.0,14.859,14.8673,14.7682,14.8177,51700.0
2005-09-30 10:00:00,35.89,35.9,35.77,35.78,29900.0,14.8219,14.826,14.7723,14.7764,29900.0
2005-09-30 10:10:00,35.77,35.77,35.57,35.65,40100.0,14.7723,14.7723,14.6897,14.7227,40100.0
2005-09-30 10:20:00,35.65,35.74,35.65,35.69,35700.0,14.7227,14.7599,14.7227,14.7393,35700.0
2005-09-30 10:30:00,35.67,35.68,35.65,35.68,35300.0,14.731,14.7351,14.7227,14.7351,35300.0
2005-09-30 10:40:00,35.68,35.71,35.67,35.7,28800.0,14.7351,14.7475,14.731,14.7434,28800.0
2005-09-30 10:50:00,35.7,35.8,35.7,35.74,90800.0,14.7434,14.7847,14.7434,14.7599,90800.0
2005-09-30 11:00:00,35.74,35.91,35.74,35.87,121600.0,14.7599,14.8301,14.7599,14.8136,121600.0
2005-09-30 11:10:00,35.87,35.91,35.86,35.88,20800.0,14.8136,14.8301,14.8095,14.8177,20800.0
2005-09-30 11:20:00,35.88,35.94,35.83,35.89,25600.0,14.8177,14.8425,14.7971,14.8219,25600.0
2005-09-30 11:30:00,35.88,35.9,35.84,35.85,21100.0,14.8177,14.826,14.8012,14.8053,21100.0
2005-09-30 11:40:00,35.86,35.88,35.82,35.82,8700.0,14.8095,14.8177,14.7929,14.7929,8700.0
2005-09-30 11:50:00,35.82,35.83,35.71,35.71,30400.0,14.7929,14.7971,14.7475,14.7475,30400.0
2005-09-30 12:00:00,35.7,35.71,35.65,35.66,15300.0,14.7434,14.7475,14.7227,14.7269,15300.0
2005-09-30 12:10:00,35.66,35.74,35.63,35.72,26600.0,14.7269,14.7599,14.7145,14.7516,26600.0
2005-09-30 12:20:00,35.71,35.72,35.7,35.7,18200.0,14.7475,14.7516,14.7434,14.7434,18200.0
2005-09-30 12:30:00,35.7,35.73,35.69,35.69,21000.0,14.7434,14.7558,14.7393,14.7393,21000.0
2005-09-30 12:40:00,35.69,35.71,35.68,35.69,10600.0,14.7393,14.7475,14.7351,14.7393,10600.0
2005-09-30 12:50:00,35.68,35.69,35.66,35.66,13600.0,14.7351,14.7393,14.7269,14.7269,13600.0
2005-09-30 13:00:00,35.66,35.68,35.64,35.68,30800.0,14.7269,14.7351,14.7186,14.7351,30800.0
2005-09-30 13:10:00,35.67,35.67,35.61,35.65,47300.0,14.731,14.731,14.7062,14.7227,47300.0
2005-09-30 13:20:00,35.64,35.66,35.6,35.66,22700.0,14.7186,14.7269,14.7021,14.7269,22700.0
2005-09-30 13:30:00,35.65,35.71,35.65,35.71,29200.0,14.7227,14.7475,14.7227,14.7475,29200.0
2005-09-30 13:40:00,35.71,35.72,35.65,35.67,19700.0,14.7475,14.7516,14.7227,14.731,19700.0
2005-09-30 13:50:00,35.66,35.7,35.65,35.66,46700.0,14.7269,14.7434,14.7227,14.7269,46700.0
2005-09-30 14:00:00,35.66,35.68,35.61,35.68,37800.0,14.7269,14.7351,14.7062,14.7351,37800.0
2005-09-30 14:10:00,35.66,35.67,35.63,35.64,17800.0,14.7269,14.731,14.7145,14.7186,17800.0
2005-09-30 14:20:00,35.63,35.66,35.58,35.61,38200.0,14.7145,14.7269,14.6938,14.7062,38200.0
2005-09-30 14:30:00,35.63,35.77,35.62,35.74,45900.0,14.7145,14.7723,14.7103,14.7599,45900.0
2005-09-30 14:40:00,35.74,35.77,35.73,35.77,24300.0,14.7599,14.7723,14.7558,14.7723,24300.0
2005-09-30 14:50:00,35.77,35.77,35.69,35.73,31200.0,14.7723,14.7723,14.7393,14.7558,31200.0
2005-09-30 15:00:00,35.73,35.76,35.72,35.73,34000.0,14.7558,14.7682,14.7516,14.7558,34000.0
2005-09-30 15:10:00,35.74,35.74,35.71,35.72,29100.0,14.7599,14.7599,14.7475,14.7516,29100.0
2005-09-30 15:20:00,35.71,35.72,35.67,35.69,34200.0,14.7475,14.7516,14.731,14.7393,34200.0
2005-09-30 15:30:00,35.69,35.74,35.65,35.74,51800.0,14.7393,14.7599,14.7227,14.7599,51800.0
2005-09-30 15:40:00,35.74,35.76,35.7,35.74,51400.0,14.7599,14.7682,14.7434,14.7599,51400.0
2005-09-30 15:50:00,35.74,35.79,35.74,35.79,91300.0,14.7599,14.7806,14.7599,14.7806,91300.0
2005-10-03 09:30:00,35.81,35.95,35.81,35.93,40000.0,14.7888,14.8466,14.7888,14.8384,40000.0
2005-10-03 09:40:00,35.93,35.94,35.8,35.92,40700.0,14.8384,14.8425,14.7847,14.8342,40700.0
2005-10-03 09:50:00,35.93,35.95,35.88,35.91,29700.0,14.8384,14.8466,14.8177,14.8301,29700.0
2005-10-03 10:00:00,35.91,35.96,35.8,35.87,52500.0,14.8301,14.8508,14.7847,14.8136,52500.0
2005-10-03 10:10:00,35.86,35.87,35.8,35.86,58000.0,14.8095,14.8136,14.7847,14.8095,58000.0
2005-10-03 10:20:00,35.85,35.92,35.84,35.88,43700.0,14.8053,14.8342,14.8012,14.8177,43700.0
2005-10-03 10:30:00,35.87,35.89,35.75,35.78,48100.0,14.8136,14.8219,14.764,14.7764,48100.0
2005-10-03 10:40:00,35.79,35.9,35.79,35.84,56100.0,14.7806,14.826,14.7806,14.8012,56100.0
2005-10-03 10:50:00,35.85,35.91,35.81,35.81,44200.0,14.8053,14.8301,14.7888,14.7888,44200.0
2005-10-03 11:00:00,35.81,35.9,35.8,35.83,41300.0,14.7888,14.826,14.7847,14.7971,41300.0
2005-10-03 11:10:00,35.83,35.96,35.83,35.96,24400.0,14.7971,14.8508,14.7971,14.8508,24400.0
2005-10-03 11:20:00,35.95,36.0,35.95,35.98,34200.0,14.8466,14.8673,14.8466,14.859,34200.0
2005-10-03 11:30:00,35.99,35.99,35.93,35.99,31500.0,14.8632,14.8632,14.8384,14.8632,31500.0
2005-10-03 11:40:00,35.99,36.0,35.95,35.96,20800.0,14.8632,14.8673,14.8466,14.8508,20800.0
2005-10-03 11:50:00,35.97,36.0,35.96,35.99,19100.0,14.8549,14.8673,14.8508,14.8632,19100.0
2005-10-03 12:00:00,35.99,36.0,35.98,35.98,35200.0,14.8632,14.8673,14.859,14.859,35200.0
2005-10-03 12:10:00,35.99,36.0,35.9,35.92,31100.0,14.8632,14.8673,14.826,14.8342,31100.0
2005-10-03 12:20:00,35.92,35.98,35.91,35.96,17900.0,14.8342,14.859,14.8301,14.8508,17900.0
2005-10-03 12:30:00,35.96,35.97,35.89,35.92,31200.0,14.8508,14.8549,14.8219,14.8342,31200.0
2005-10-03 12:40:00,35.91,36.0,35.91,36.0,24500.0,14.8301,14.8673,14.8301,14.8673,24500.0
2005-10-03 12:50:00,35.98,36.0,35.9,35.93,22500.0,14.859,14.8673,14.826,14.8384,22500.0
2005-10-03 13:00:00,35.93,36.02,35.93,36.01,22300.0,14.8384,14.8755,14.8384,14.8714,22300.0
2005-10-03 13:10:00,36.02,36.03,35.98,36.0,25700.0,14.8755,14.8797,14.859,14.8673,25700.0
2005-10-03 13:20:00,36.0,36.03,35.92,35.93,25000.0,14.8673,14.8797,14.8342,14.8384,25000.0
2005-10-03 13:30:00,35.93,36.0,35.92,36.0,23500.0,14.8384,14.8673,14.8342,14.8673,23500.0
2005-10-03 13:40:00,35.99,36.04,35.97,36.01,24000.0,14.8632,14.8838,14.8549,14.8714,24000.0
2005-10-03 13:50:00,36.01,36.02,35.96,35.97,18300.0,14.8714,14.8755,14.8508,14.8549,18300.0
2005-10-03 14:00:00,35.98,35.98,35.92,35.94,20300.0,14.859,14.859,14.8342,14.8425,20300.0
2005-10-03 14:10:00,35.94,35.95,35.92,35.95,13900.0,14.8425,14.8466,14.8342,14.8466,13900.0
2005-10-03 14:20:00,35.94,35.98,35.89,35.95,38400.0,14.8425,14.859,14.8219,14.8466,38400.0
2005-10-03 14:30:00,35.97,35.97,35.9,35.92,29800.0,14.8549,14.8549,14.826,14.8342,29800.0
2005-10-03 14:40:00,35.94,35.98,35.92,35.97,22200.0,14.8425,14.859,14.8342,14.8549,22200.0
2005-10-03 14:50:00,35.97,36.0,35.94,35.95,29400.0,14.8549,14.8673,14.8425,14.8466,29400.0
2005-10-03 15:00:00,35.95,36.01,35.94,35.96,40900.0,14.8466,14.8714,14.8425,14.8508,40900.0
2005-10-03 15:10:00,35.96,36.04,35.94,36.04,35800.0,14.8508,14.8838,14.8425,14.8838,35800.0
2005-10-03 15:20:00,36.04,36.11,36.04,36.07,56200.0,14.8838,14.9127,14.8838,14.8962,56200.0
2005-10-03 15:30:00,36.09,36.13,36.06,36.13,63500.0,14.9045,14.921,14.8921,14.921,63500.0
2005-10-03 15:40:00,36.12,36.12,36.03,36.06,63100.0,14.9168,14.9168,14.8797,14.8921,63100.0
2005-10-03 15:50:00,36.06,36.09,36.05,36.06,107400.0,14.8921,14.9045,14.8879,14.8921,107400.0
2005-10-04 09:30:00,36.07,36.19,35.97,35.97,95000.0,14.8962,14.9457,14.8549,14.8549,95000.0
2005-10-04 09:40:00,35.98,36.16,35.96,36.16,78600.0,14.859,14.9334,14.8508,14.9334,78600.0
2005-10-04 09:50:00,36.15,36.2,36.09,36.18,104000.0,14.9292,14.9499,14.9045,14.9416,104000.0
2005-10-04 10:00:00,36.17,36.28,36.17,36.23,146500.0,14.9375,14.9829,14.9375,14.9623,146500.0
2005-10-04 10:10:00,36.23,36.33,36.19,36.19,99100.0,14.9623,15.0036,14.9457,14.9457,99100.0
2005-10-04 10:20:00,36.19,36.3,36.15,36.27,42800.0,14.9457,14.9912,14.9292,14.9788,42800.0
2005-10-04 10:30:00,36.27,36.28,36.08,36.1,92600.0,14.9788,14.9829,14.9003,14.9086,92600.0
2005-10-04 10:40:00,36.12,36.13,36.11,36.11,19300.0,14.9168,14.921,14.9127,14.9127,19300.0
2005-10-04 10:50:00,36.11,36.2,36.08,36.18,52900.0,14.9127,14.9499,14.9003,14.9416,52900.0
2005-10-04 11:00:00,36.18,36.18,36.05,36.06,68800.0,14.9416,14.9416,14.8879,14.8921,68800.0
2005-10-04 11:10:00,36.06,36.08,36.02,36.03,31500.0,14.8921,14.9003,14.8755,14.8797,31500.0
2005-10-04 11:20:00,36.04,36.17,36.03,36.16,170600.0,14.8838,14.9375,14.8797,14.9334,170600.0
2005-10-04 11:30:00,36.17,36.2,36.05,36.11,88700.0,14.9375,14.9499,14.8879,14.9127,88700.0
2005-10-04 11:40:00,36.11,36.14,36.07,36.13,27200.0,14.9127,14.9251,14.8962,14.921,27200.0
2005-10-04 11:50:00,36.14,36.21,36.13,36.18,21100.0,14.9251,14.954,14.921,14.9416,21100.0
2005-10-04 12:00:00,36.17,36.18,36.1,36.1,16800.0,14.9375,14.9416,14.9086,14.9086,16800.0
2005-10-04 12:10:00,36.11,36.13,36.1,36.1,20600.0,14.9127,14.921,14.9086,14.9086,20600.0
2005-10-04 12:20:00,36.1,36.12,36.06,36.11,41200.0,14.9086,14.9168,14.8921,14.9127,41200.0
2005-10-04 12:30:00,36.11,36.12,36.03,36.04,58200.0,14.9127,14.9168,14.8797,14.8838,58200.0
2005-10-04 12:40:00,36.05,36.09,36.04,36.08,17400.0,14.8879,14.9045,14.8838,14.9003,17400.0
2005-10-04 12:50:00,36.08,36.1,36.07,36.09,20500.0,14.9003,14.9086,14.8962,14.9045,20500.0
2005-10-04 13:00:00,36.08,36.13,36.08,36.11,27900.0,14.9003,14.921,14.9003,14.9127,27900.0
2005-10-04 13:10:00,36.11,36.12,36.05,36.09,23200.0,14.9127,14.9168,14.8879,14.9045,23200.0
2005-10-04 13:20:00,36.08,36.1,36.08,36.09,14000.0,14.9003,14.9086,14.9003,14.9045,14000.0
2005-10-04 13:30:00,36.09,36.11,36.08,36.1,29900.0,14.9045,14.9127,14.9003,14.9086,29900.0
2005-10-04 13:40:00,36.11,36.11,36.09,36.09,19900.0,14.9127,14.9127,14.9045,14.9045,19900.0
2005-10-04 13:50:00,36.09,36.13,36.07,36.11,18000.0,14.9045,14.921,14.8962,14.9127,18000.0
2005-10-04 14:00:00,36.12,36.13,36.09,36.11,20400.0,14.9168,14.921,14.9045,14.9127,20400.0
2005-10-04 14:10:00,36.12,36.13,36.1,36.11,17400.0,14.9168,14.921,14.9086,14.9127,17400.0
2005-10-04 14:20:00,36.11,36.11,35.82,35.9,46500.0,14.9127,14.9127,14.7929,14.826,46500.0
2005-10-04 14:30:00,35.9,35.92,35.79,35.92,74000.0,14.826,14.8342,14.7806,14.8342,74000.0
2005-10-04 14:40:00,35.93,36.02,35.93,35.98,62500.0,14.8384,14.8755,14.8384,14.859,62500.0
2005-10-04 14:50:00,36.0,36.0,35.88,35.88,49100.0,14.8673,14.8673,14.8177,14.8177,49100.0
2005-10-04 15:00:00,35.88,36.02,35.86,35.95,84500.0,14.8177,14.8755,14.8095,14.8466,84500.0
2005-10-04 15:10:00,35.95,35.96,35.77,35.77,122200.0,14.8466,14.8508,14.7723,14.7723,122200.0
2005-10-04 15:20:00,35.78,35.87,35.75,35.86,77400.0,14.7764,14.8136,14.764,14.8095,77400.0
2005-10-04 15:30:00,35.86,35.86,35.82,35.84,54800.0,14.8095,14.8095,14.7929,14.8012,54800.0
2005-10-04 15:40:00,35.84,35.84,35.76,35.79,79100.0,14.8012,14.8012,14.7682,14.7806,79100.0
2005-10-04 15:50:00,35.79,35.82,35.75,35.78,120900.0,14.7806,14.7929,14.764,14.7764,120900.0
2005-10-05 09:30:00,35.61,35.67,35.52,35.63,81800.0,14.7062,14.731,14.6691,14.7145,81800.0
2005-10-05 09:40:00,35.63,35.78,35.5,35.51,83500.0,14.7145,14.7764,14.6608,14.6649,83500.0
2005-10-05 09:50:00,35.49,35.58,35.48,35.56,117600.0,14.6567,14.6938,14.6525,14.6856,117600.0
2005-10-05 10:00:00,35.56,35.65,35.5,35.51,111900.0,14.6856,14.7227,14.6608,14.6649,111900.0
2005-10-05 10:10:00,35.51,35.65,35.5,35.58,105700.0,14.6649,14.7227,14.6608,14.6938,105700.0
2005-10-05 10:20:00,35.59,35.67,35.58,35.62,79400.0,14.698,14.731,14.6938,14.7103,79400.0
2005-10-05 10:30:00,35.6,35.61,35.53,35.6,96900.0,14.7021,14.7062,14.6732,14.7021,96900.0
2005-10-05 10:40:00,35.6,35.62,35.55,35.58,70600.0,14.7021,14.7103,14.6814,14.6938,70600.0
2005-10-05 10:50:00,35.57,35.6,35.56,35.58,88600.0,14.6897,14.7021,14.6856,14.6938,88600.0
2005-10-05 11:00:00,35.58,35.59,35.49,35.5,83600.0,14.6938,14.698,14.6567,14.6608,83600.0
2005-10-05 11:10:00,35.5,35.59,35.47,35.58,42300.0,14.6608,14.698,14.6484,14.6938,42300.0
2005-10-05 11:20:00,35.55,35.6,35.52,35.53,46500.0,14.6814,14.7021,14.6691,14.6732,46500.0
2005-10-05 11:30:00,35.54,35.54,35.42,35.42,67300.0,14.6773,14.6773,14.6278,14.6278,67300.0
2005-10-05 11:40:00,35.42,35.46,35.4,35.41,51400.0,14.6278,14.6443,14.6195,14.6236,51400.0
2005-10-05 11:50:00,35.41,35.44,35.33,35.43,56000.0,14.6236,14.636,14.5906,14.6319,56000.0
2005-10-05 12:00:00,35.43,35.44,35.34,35.37,36300.0,14.6319,14.636,14.5947,14.6071,36300.0
2005-10-05 12:10:00,35.36,35.39,35.33,35.37,33900.0,14.603,14.6154,14.5906,14.6071,33900.0
2005-10-05 12:20:00,35.37,35.39,35.36,35.38,24300.0,14.6071,14.6154,14.603,14.6112,24300.0
2005-10-05 12:30:00,35.38,35.49,35.38,35.43,48500.0,14.6112,14.6567,14.6112,14.6319,48500.0
2005-10-05 12:40:00,35.42,35.46,35.39,35.43,36500.0,14.6278,14.6443,14.6154,14.6319,36500.0
2005-10-05 12:50:00,35.42,35.46,35.37,35.46,13600.0,14.6278,14.6443,14.6071,14.6443,13600.0
2005-10-05 13:00:00,35.45,35.49,35.36,35.38,27300.0,14.6401,14.6567,14.603,14.6112,27300.0
2005-10-05 13:10:00,35.37,35.38,35.29,35.37,138000.0,14.6071,14.6112,14.5741,14.6071,138000.0
2005-10-05 13:20:00,35.37,35.46,35.35,35.35,50800.0,14.6071,14.6443,14.5988,14.5988,50800.0
2005-10-05 13:30:00,35.35,35.36,35.29,35.3,22400.0,14.5988,14.603,14.5741,14.5782,22400.0
2005-10-05 13:40:00,35.3,35.31,35.26,35.28,73000.0,14.5782,14.5823,14.5617,14.5699,73000.0
2005-10-05 13:50:00,35.28,35.29,35.26,35.28,23900.0,14.5699,14.5741,14.5617,14.5699,23900.0
2005-10-05 14:00:00,35.27,35.3,35.25,35.27,34300.0,14.5658,14.5782,14.5575,14.5658,34300.0
2005-10-05 14:10:00,35.26,35.3,35.21,35.28,38500.0,14.5617,14.5782,14.541,14.5699,38500.0
2005-10-05 14:20:00,35.27,35.43,35.27,35.38,74600.0,14.5658,14.6319,14.5658,14.6112,74600.0
2005-10-05 14:30:00,35.38,35.4,35.3,35.32,34400.0,14.6112,14.6195,14.5782,14.5865,34400.0
2005-10-05 14:40:00,35.33,35.34,35.25,35.26,34800.0,14.5906,14.5947,14.5575,14.5617,34800.0
2005-10-05 14:50:00,35.27,35.38,35.26,35.31,69100.0,14.5658,14.6112,14.5617,14.5823,69100.0
2005-10-05 15:00:00,35.31,35.31,35.25,35.28,89200.0,14.5823,14.5823,14.5575,14.5699,89200.0
2005-10-05 15:10:00,35.27,35.28,35.12,35.12,73400.0,14.5658,14.5699,14.5039,14.5039,73400.0
2005-10-05 15:20:00,35.13,35.22,35.1,35.2,88800.0,14.508,14.5452,14.4956,14.5369,88800.0
2005-10-05 15:30:00,35.21,35.21,35.0,35.02,125400.0,14.541,14.541,14.4543,14.4626,125400.0
2005-10-05 15:40:00,35.02,35.09,34.99,35.02,96500.0,14.4626,14.4915,14.4502,14.4626,96500.0
2005-10-05 15:50:00,35.02,35.03,34.91,34.92,201100.0,14.4626,14.4667,14.4171,14.4213,201100.0
2005-10-06 09:30:00,35.03,35.3,34.95,34.97,122200.0,14.4667,14.5782,14.4337,14.4419,122200.0
2005-10-06 09:40:00,34.97,35.03,34.93,34.98,79000.0,14.4419,14.4667,14.4254,14.446,79000.0
2005-10-06 09:50:00,34.98,34.98,34.66,34.75,156900.0,14.446,14.446,14.3139,14.3511,156900.0
2005-10-06 10:00:00,34.75,34.84,34.68,34.72,104400.0,14.3511,14.3882,14.3221,14.3387,104400.0
2005-10-06 10:10:00,34.72,34.89,34.7,34.7,122000.0,14.3387,14.4089,14.3304,14.3304,122000.0
2005-10-06 10:20:00,34.7,34.82,34.7,34.72,73000.0,14.3304,14.38,14.3304,14.3387,73000.0
2005-10-06 10:30:00,34.76,34.85,34.7,34.72,85100.0,14.3552,14.3924,14.3304,14.3387,85100.0
2005-10-06 10:40:00,34.71,34.85,34.71,34.76,56300.0,14.3345,14.3924,14.3345,14.3552,56300.0
2005-10-06 10:50:00,34.77,34.84,34.67,34.84,70100.0,14.3593,14.3882,14.318,14.3882,70100.0
2005-10-06 11:00:00,34.88,34.94,34.8,34.85,63700.0,14.4047,14.4295,14.3717,14.3924,63700.0
2005-10-06 11:10:00,34.84,35.07,34.83,34.97,82200.0,14.3882,14.4832,14.3841,14.4419,82200.0
2005-10-06 11:20:00,34.94,34.96,34.81,34.82,40700.0,14.4295,14.4378,14.3758,14.38,40700.0
2005-10-06 11:30:00,34.82,34.87,34.78,34.85,162700.0,14.38,14.4006,14.3634,14.3924,162700.0
2005-10-06 11:40:00,34.86,34.97,34.86,34.9,36200.0,14.3965,14.4419,14.3965,14.413,36200.0
2005-10-06 11:50:00,34.89,34.9,34.84,34.89,25800.0,14.4089,14.413,14.3882,14.4089,25800.0
2005-10-06 12:00:00,34.89,34.92,34.85,34.86,18600.0,14.4089,14.4213,14.3924,14.3965,18600.0
2005-10-06 12:10:00,34.86,34.87,34.8,34.81,29900.0,14.3965,14.4006,14.3717,14.3758,29900.0
2005-10-06 12:20:00,34.81,34.84,34.62,34.62,38600.0,14.3758,14.3882,14.2974,14.2974,38600.0
2005-10-06 12:30:00,34.61,34.7,34.56,34.69,55300.0,14.2932,14.3304,14.2726,14.3263,55300.0
2005-10-06 12:40:00,34.71,34.93,34.68,34.89,44700.0,14.3345,14.4254,14.3221,14.4089,44700.0
2005-10-06 12:50:00,34.88,34.9,34.84,34.86,39400.0,14.4047,14.413,14.3882,14.3965,39400.0
2005-10-06 13:00:00,34.86,34.93,34.73,34.73,60300.0,14.3965,14.4254,14.3428,14.3428,60300.0
2005-10-06 13:10:00,34.73,34.8,34.7,34.73,36100.0,14.3428,14.3717,14.3304,14.3428,36100.0
2005-10-06 13:20:00,34.73,34.76,34.65,34.74,35100.0,14.3428,14.3552,14.3098,14.3469,35100.0
2005-10-06 13:30:00,34.75,34.75,34.65,34.68,25000.0,14.3511,14.3511,14.3098,14.3221,25000.0
2005-10-06 13:40:00,34.69,34.7,34.62,34.66,44400.0,14.3263,14.3304,14.2974,14.3139,44400.0
2005-10-06 13:50:00,34.65,34.65,34.46,34.47,88900.0,14.3098,14.3098,14.2313,14.2354,88900.0
2005-10-06 14:00:00,34.47,34.56,34.45,34.56,117400.0,14.2354,14.2726,14.2272,14.2726,117400.0
2005-10-06 14:10:00,34.55,34.55,34.45,34.5,92000.0,14.2685,14.2685,14.2272,14.2478,92000.0
2005-10-06 14:20:00,34.5,34.55,34.44,34.53,71600.0,14.2478,14.2685,14.223,14.2602,71600.0
2005-10-06 14:30:00,34.54,34.54,34.46,34.49,58000.0,14.2643,14.2643,14.2313,14.2437,58000.0
2005-10-06 14:40:00,34.47,34.5,34.44,34.47,69500.0,14.2354,14.2478,14.223,14.2354,69500.0
2005-10-06 14:50:00,34.48,34.49,34.35,34.38,76900.0,14.2396,14.2437,14.1859,14.1983,76900.0
2005-10-06 15:00:00,34.38,34.38,34.22,34.26,73000.0,14.1983,14.1983,14.1322,14.1487,73000.0
2005-10-06 15:10:00,34.25,34.48,34.25,34.33,76600.0,14.1446,14.2396,14.1446,14.1776,76600.0
2005-10-06 15:20:00,34.33,34.38,34.3,34.31,80500.0,14.1776,14.1983,14.1652,14.1693,80500.0
2005-10-06 15:30:00,34.31,34.32,34.17,34.22,78100.0,14.1693,14.1735,14.1115,14.1322,78100.0
2005-10-06 15:40:00,34.24,34.73,34.24,34.73,116800.0,14.1404,14.3428,14.1404,14.3428,116800.0
2005-10-06 15:50:00,34.74,34.82,34.65,34.65,168600.0,14.3469,14.38,14.3098,14.3098,168600.0
2005-10-07 09:30:00,34.71,34.98,34.61,34.86,98500.0,14.3345,14.446,14.2932,14.3965,98500.0
2005-10-07 09:40:00,34.89,35.13,34.84,34.85,83100.0,14.4089,14.508,14.3882,14.3924,83100.0
2005-10-07 09:50:00,34.85,34.86,34.66,34.75,57600.0,14.3924,14.3965,14.3139,14.3511,57600.0
2005-10-07 10:00:00,34.75,34.75,34.66,34.69,48300.0,14.3511,14.3511,14.3139,14.3263,48300.0
2005-10-07 10:10:00,34.69,34.75,34.64,34.69,73200.0,14.3263,14.3511,14.3056,14.3263,73200.0
2005-10-07 10:20:00,34.7,34.74,34.62,34.7,31900.0,14.3304,14.3469,14.2974,14.3304,31900.0
2005-10-07 10:30:00,34.69,34.74,34.65,34.71,43600.0,14.3263,14.3469,14.3098,14.3345,43600.0
2005-10-07 10:40:00,34.7,34.71,34.56,34.63,39500.0,14.3304,14.3345,14.2726,14.3015,39500.0
2005-10-07 10:50:00,34.64,34.79,34.64,34.76,39100.0,14.3056,14.3676,14.3056,14.3552,39100.0
2005-10-07 11:00:00,34.75,34.77,34.67,34.67,68200.0,14.3511,14.3593,14.318,14.318,68200.0
2005-10-07 11:10:00,34.66,34.7,34.63,34.69,22300.0,14.3139,14.3304,14.3015,14.3263,22300.0
2005-10-07 11:20:00,34.68,34.77,34.68,34.75,89500.0,14.3221,14.3593,14.3221,14.3511,89500.0
2005-10-07 11:30:00,34.74,34.75,34.66,34.68,14400.0,14.3469,14.3511,14.3139,14.3221,14400.0
2005-10-07 11:40:00,34.69,34.75,34.67,34.7,31700.0,14.3263,14.3511,14.318,14.3304,31700.0
2005-10-07 11:50:00,34.7,34.75,34.65,34.75,50000.0,14.3304,14.3511,14.3098,14.3511,50000.0
2005-10-07 12:00:00,34.75,34.75,34.68,34.72,26000.0,14.3511,14.3511,14.3221,14.3387,26000.0
2005-10-07 12:10:00,34.71,34.71,34.63,34.64,19900.0,14.3345,14.3345,14.3015,14.3056,19900.0
2005-10-07 12:20:00,34.63,34.63,34.53,34.55,25700.0,14.3015,14.3015,14.2602,14.2685,25700.0
2005-10-07 12:30:00,34.55,34.61,34.53,34.61,57900.0,14.2685,14.2932,14.2602,14.2932,57900.0
2005-10-07 12:40:00,34.6,34.72,34.6,34.72,11900.0,14.2891,14.3387,14.2891,14.3387,11900.0
2005-10-07 12:50:00,34.71,34.71,34.68,34.7,36100.0,14.3345,14.3345,14.3221,14.3304,36100.0
2005-10-07 13:00:00,34.7,34.71,34.69,34.71,21600.0,14.3304,14.3345,14.3263,14.3345,21600.0
2005-10-07 13:10:00,34.72,34.77,34.7,34.72,42700.0,14.3387,14.3593,14.3304,14.3387,42700.0
2005-10-07 13:20:00,34.71,34.75,34.7,34.72,23200.0,14.3345,14.3511,14.3304,14.3387,23200.0
2005-10-07 13:30:00,34.72,34.77,34.72,34.75,36200.0,14.3387,14.3593,14.3387,14.3511,36200.0
2005-10-07 13:40:00,34.75,34.76,34.7,34.71,19800.0,14.3511,14.3552,14.3304,14.3345,19800.0
2005-10-07 13:50:00,34.7,34.7,34.59,34.61,30400.0,14.3304,14.3304,14.285,14.2932,30400.0
2005-10-07 14:00:00,34.62,34.69,34.61,34.62,33000.0,14.2974,14.3263,14.2932,14.2974,33000.0
2005-10-07 14:10:00,34.61,34.69,34.61,34.69,29900.0,14.2932,14.3263,14.2932,14.3263,29900.0
2005-10-07 14:20:00,34.69,34.71,34.66,34.7,20100.0,14.3263,14.3345,14.3139,14.3304,20100.0
2005-10-07 14:30:00,34.7,34.71,34.67,34.71,24100.0,14.3304,14.3345,14.318,14.3345,24100.0
2005-10-07 14:40:00,34.71,34.76,34.68,34.76,47700.0,14.3345,14.3552,14.3221,14.3552,47700.0
2005-10-07 14:50:00,34.76,34.77,34.68,34.71,31900.0,14.3552,14.3593,14.3221,14.3345,31900.0
2005-10-07 15:00:00,34.7,34.75,34.68,34.74,168500.0,14.3304,14.3511,14.3221,14.3469,168500.0
2005-10-07 15:10:00,34.74,34.8,34.71,34.8,30000.0,14.3469,14.3717,14.3345,14.3717,30000.0
2005-10-07 15:20:00,34.79,34.86,34.78,34.82,81000.0,14.3676,14.3965,14.3634,14.38,81000.0
2005-10-07 15:30:00,34.82,34.84,34.82,34.83,46400.0,14.38,14.3882,14.38,14.3841,46400.0
2005-10-07 15:40:00,34.83,34.91,34.81,34.91,124200.0,14.3841,14.4171,14.3758,14.4171,124200.0
2005-10-07 15:50:00,34.91,34.94,34.86,34.89,98100.0,14.4171,14.4295,14.3965,14.4089,98100.0
2005-10-10 09:30:00,34.78,34.86,34.75,34.75,63200.0,14.3634,14.3965,14.3511,14.3511,63200.0
2005-10-10 09:40:00,34.78,34.79,34.66,34.72,73100.0,14.3634,14.3676,14.3139,14.3387,73100.0
2005-10-10 09:50:00,34.72,34.72,34.6,34.6,43600.0,14.3387,14.3387,14.2891,14.2891,43600.0
2005-10-10 10:00:00,34.6,34.73,34.45,34.71,67500.0,14.2891,14.3428,14.2272,14.3345,67500.0
2005-10-10 10:10:00,34.7,34.71,34.42,34.47,51900.0,14.3304,14.3345,14.2148,14.2354,51900.0
2005-10-10 10:20:00,34.47,34.56,34.45,34.46,38500.0,14.2354,14.2726,14.2272,14.2313,38500.0
2005-10-10 10:30:00,34.46,34.52,34.46,34.5,78200.0,14.2313,14.2561,14.2313,14.2478,78200.0
2005-10-10 10:40:00,34.5,34.63,34.5,34.57,73300.0,14.2478,14.3015,14.2478,14.2767,73300.0
2005-10-10 10:50:00,34.58,34.59,34.55,34.57,28600.0,14.2809,14.285,14.2685,14.2767,28600.0
2005-10-10 11:00:00,34.56,34.63,34.56,34.58,47600.0,14.2726,14.3015,14.2726,14.2809,47600.0
2005-10-10 11:10:00,34.58,34.58,34.49,34.49,44200.0,14.2809,14.2809,14.2437,14.2437,44200.0
2005-10-10 11:20:00,34.5,34.56,34.48,34.54,34300.0,14.2478,14.2726,14.2396,14.2643,34300.0
2005-10-10 11:30:00,34.54,34.57,34.44,34.45,54000.0,14.2643,14.2767,14.223,14.2272,54000.0
2005-10-10 11:40:00,34.44,34.5,34.4,34.5,33200.0,14.223,14.2478,14.2065,14.2478,33200.0
2005-10-10 11:50:00,34.49,34.52,34.47,34.51,19900.0,14.2437,14.2561,14.2354,14.2519,19900.0
2005-10-10 12:00:00,34.5,34.56,34.49,34.56,42900.0,14.2478,14.2726,14.2437,14.2726,42900.0
2005-10-10 12:10:00,34.56,34.57,34.5,34.51,17200.0,14.2726,14.2767,14.2478,14.2519,17200.0
2005-10-10 12:20:00,34.5,34.52,34.45,34.46,19000.0,14.2478,14.2561,14.2272,14.2313,19000.0
2005-10-10 12:30:00,34.45,34.51,34.45,34.5,14100.0,14.2272,14.2519,14.2272,14.2478,14100.0
2005-10-10 12:40:00,34.49,34.53,34.49,34.51,14500.0,14.2437,14.2602,14.2437,14.2519,14500.0
2005-10-10 12:50:00,34.51,34.63,34.5,34.54,31800.0,14.2519,14.3015,14.2478,14.2643,31800.0
2005-10-10 13:00:00,34.54,34.55,34.5,34.52,20900.0,14.2643,14.2685,14.2478,14.2561,20900.0
2005-10-10 13:10:00,34.52,34.53,34.48,34.5,27200.0,14.2561,14.2602,14.2396,14.2478,27200.0
2005-10-10 13:20:00,34.5,34.52,34.48,34.52,13100.0,14.2478,14.2561,14.2396,14.2561,13100.0
2005-10-10 13:30:00,34.52,34.56,34.51,34.52,16200.0,14.2561,14.2726,14.2519,14.2561,16200.0
2005-10-10 13:40:00,34.53,34.53,34.47,34.48,26600.0,14.2602,14.2602,14.2354,14.2396,26600.0
2005-10-10 13:50:00,34.48,34.49,34.41,34.45,58900.0,14.2396,14.2437,14.2106,14.2272,58900.0
2005-10-10 14:00:00,34.45,34.46,34.4,34.41,22400.0,14.2272,14.2313,14.2065,14.2106,22400.0
2005-10-10 14:10:00,34.41,34.44,34.32,34.33,35900.0,14.2106,14.223,14.1735,14.1776,35900.0
2005-10-10 14:20:00,34.32,34.38,34.25,34.3,64400.0,14.1735,14.1983,14.1446,14.1652,64400.0
2005-10-10 14:30:00,34.29,34.35,34.25,34.25,43500.0,14.1611,14.1859,14.1446,14.1446,43500.0
2005-10-10 14:40:00,34.25,34.3,34.2,34.22,64400.0,14.1446,14.1652,14.1239,14.1322,64400.0
2005-10-10 14:50:00,34.22,34.35,34.2,34.32,49100.0,14.1322,14.1859,14.1239,14.1735,49100.0
2005-10-10 15:00:00,34.32,34.37,34.3,34.34,34000.0,14.1735,14.1941,14.1652,14.1817,34000.0
2005-10-10 15:10:00,34.34,34.36,34.27,34.3,16700.0,14.1817,14.19,14.1528,14.1652,16700.0
2005-10-10 15:20:00,34.3,34.35,34.29,34.3,34900.0,14.1652,14.1859,14.1611,14.1652,34900.0
2005-10-10 15:30:00,34.29,34.45,34.25,34.44,64300.0,14.1611,14.2272,14.1446,14.223,64300.0
2005-10-10 15:40:00,34.45,34.47,34.35,34.35,59500.0,14.2272,14.2354,14.1859,14.1859,59500.0
2005-10-10 15:50:00,34.35,34.36,34.29,34.32,108100.0,14.1859,14.19,14.1611,14.1735,108100.0
2005-10-11 09:30:00,34.32,34.56,34.3,34.36,75600.0,14.1735,14.2726,14.1652,14.19,75600.0
2005-10-11 09:40:00,34.37,34.5,34.31,34.49,47900.0,14.1941,14.2478,14.1693,14.2437,47900.0
2005-10-11 09:50:00,34.5,34.52,34.3,34.36,29000.0,14.2478,14.2561,14.1652,14.19,29000.0
2005-10-11 10:00:00,34.33,34.41,34.27,34.28,49700.0,14.1776,14.2106,14.1528,14.157,49700.0
2005-10-11 10:10:00,34.28,34.29,34.08,34.19,60500.0,14.157,14.1611,14.0744,14.1198,60500.0
2005-10-11 10:20:00,34.19,34.35,34.19,34.32,38200.0,14.1198,14.1859,14.1198,14.1735,38200.0
2005-10-11 10:30:00,34.31,34.32,34.26,34.28,41300.0,14.1693,14.1735,14.1487,14.157,41300.0
2005-10-11 10:40:00,34.28,34.32,34.28,34.31,39500.0,14.157,14.1735,14.157,14.1693,39500.0
2005-10-11 10:50:00,34.31,34.34,34.22,34.25,20400.0,14.1693,14.1817,14.1322,14.1446,20400.0
2005-10-11 11:00:00,34.25,34.37,34.23,34.35,37800.0,14.1446,14.1941,14.1363,14.1859,37800.0
2005-10-11 11:10:00,34.36,34.36,34.26,34.35,30600.0,14.19,14.19,14.1487,14.1859,30600.0
2005-10-11 11:20:00,34.35,34.35,34.29,34.32,29200.0,14.1859,14.1859,14.1611,14.1735,29200.0
2005-10-11 11:30:00,34.31,34.32,34.26,34.3,19400.0,14.1693,14.1735,14.1487,14.1652,19400.0
2005-10-11 11:40:00,34.3,34.35,34.27,34.27,25600.0,14.1652,14.1859,14.1528,14.1528,25600.0
2005-10-11 11:50:00,34.26,34.29,34.23,34.26,15400.0,14.1487,14.1611,14.1363,14.1487,15400.0
2005-10-11 12:00:00,34.27,34.36,34.27,34.34,32800.0,14.1528,14.19,14.1528,14.1817,32800.0
2005-10-11 12:10:00,34.33,34.34,34.2,34.22,26700.0,14.1776,14.1817,14.1239,14.1322,26700.0
2005-10-11 12:20:00,34.22,34.29,34.18,34.29,19500.0,14.1322,14.1611,14.1157,14.1611,19500.0
2005-10-11 12:30:00,34.29,34.34,34.27,34.34,18200.0,14.1611,14.1817,14.1528,14.1817,18200.0
2005-10-11 12:40:00,34.34,34.37,34.32,34.34,24100.0,14.1817,14.1941,14.1735,14.1817,24100.0
2005-10-11 12:50:00,34.34,34.35,34.32,34.35,10500.0,14.1817,14.1859,14.1735,14.1859,10500.0
2005-10-11 13:00:00,34.34,34.4,34.34,34.35,35100.0,14.1817,14.2065,14.1817,14.1859,35100.0
2005-10-11 13:10:00,34.35,34.4,34.32,34.34,22600.0,14.1859,14.2065,14.1735,14.1817,22600.0
2005-10-11 13:20:00,34.33,34.4,34.32,34.39,22700.0,14.1776,14.2065,14.1735,14.2024,22700.0
2005-10-11 13:30:00,34.39,34.39,34.28,34.28,19300.0,14.2024,14.2024,14.157,14.157,19300.0
2005-10-11 13:40:00,34.26,34.3,34.24,34.29,28800.0,14.1487,14.1652,14.1404,14.1611,28800.0
2005-10-11 13:50:00,34.29,34.31,34.26,34.3,22400.0,14.1611,14.1693,14.1487,14.1652,22400.0
2005-10-11 14:00:00,34.3,34.3,34.14,34.16,49200.0,14.1652,14.1652,14.0991,14.1074,49200.0
2005-10-11 14:10:00,34.16,34.33,34.16,34.27,72700.0,14.1074,14.1776,14.1074,14.1528,72700.0
2005-10-11 14:20:00,34.27,34.3,34.25,34.25,25400.0,14.1528,14.1652,14.1446,14.1446,25400.0
2005-10-11 14:30:00,34.24,34.26,34.15,34.15,28000.0,14.1404,14.1487,14.1033,14.1033,28000.0
2005-10-11 14:40:00,34.16,34.19,34.13,34.17,36600.0,14.1074,14.1198,14.095,14.1115,36600.0
2005-10-11 14:50:00,34.17,34.22,34.12,34.14,44800.0,14.1115,14.1322,14.0909,14.0991,44800.0
2005-10-11 15:00:00,34.14,34.2,34.12,34.17,46300.0,14.0991,14.1239,14.0909,14.1115,46300.0
2005-10-11 15:10:00,34.16,34.23,34.16,34.2,25600.0,14.1074,14.1363,14.1074,14.1239,25600.0
2005-10-11 15:20:00,34.21,34.22,34.12,34.15,54700.0,14.128,14.1322,14.0909,14.1033,54700.0
2005-10-11 15:30:00,34.15,34.19,34.14,34.17,39400.0,14.1033,14.1198,14.0991,14.1115,39400.0
2005-10-11 15:40:00,34.17,34.26,34.16,34.2,64600.0,14.1115,14.1487,14.1074,14.1239,64600.0
2005-10-11 15:50:00,34.19,34.2,34.14,34.16,75300.0,14.1198,14.1239,14.0991,14.1074,75300.0
2005-10-12 09:30:00,34.23,34.42,34.18,34.42,79500.0,14.1363,14.2148,14.1157,14.2148,79500.0
2005-10-12 09:40:00,34.42,34.45,34.33,34.37,76200.0,14.2148,14.2272,14.1776,14.1941,76200.0
2005-10-12 09:50:00,34.36,34.38,34.26,34.38,35400.0,14.19,14.1983,14.1487,14.1983,35400.0
2005-10-12 10:00:00,34.37,34.38,34.24,34.28,44000.0,14.1941,14.1983,14.1404,14.157,44000.0
2005-10-12 10:10:00,34.28,34.35,34.26,34.33,49600.0,14.157,14.1859,14.1487,14.1776,49600.0
2005-10-12 10:20:00,34.34,34.35,34.23,34.25,44800.0,14.1817,14.1859,14.1363,14.1446,44800.0
2005-10-12 10:30:00,34.24,34.24,34.06,34.07,61100.0,14.1404,14.1404,14.0661,14.0702,61100.0
2005-10-12 10:40:00,34.07,34.13,34.04,34.04,47000.0,14.0702,14.095,14.0578,14.0578,47000.0
2005-10-12 10:50:00,34.04,34.1,33.87,33.96,213400.0,14.0578,14.0826,13.9876,14.0248,213400.0
2005-10-12 11:00:00,33.97,33.98,33.87,33.93,77200.0,14.0289,14.0331,13.9876,14.0124,77200.0
2005-10-12 11:10:00,33.94,34.01,33.83,33.88,83400.0,14.0165,14.0455,13.9711,13.9918,83400.0
2005-10-12 11:20:00,33.89,34.01,33.89,34.01,91000.0,13.9959,14.0455,13.9959,14.0455,91000.0
2005-10-12 11:30:00,34.01,34.03,33.9,33.91,41400.0,14.0455,14.0537,14.0,14.0042,41400.0
2005-10-12 11:40:00,33.9,34.0,33.85,33.86,43400.0,14.0,14.0413,13.9794,13.9835,43400.0
2005-10-12 11:50:00,33.85,33.89,33.8,33.83,53900.0,13.9794,13.9959,13.9587,13.9711,53900.0
2005-10-12 12:00:00,33.83,33.83,33.7,33.8,61200.0,13.9711,13.9711,13.9174,13.9587,61200.0
2005-10-12 12:10:00,33.79,33.84,33.77,33.79,50600.0,13.9546,13.9752,13.9463,13.9546,50600.0
2005-10-12 12:20:00,33.8,33.8,33.74,33.76,50800.0,13.9587,13.9587,13.9339,13.9422,50800.0
2005-10-12 12:30:00,33.77,33.87,33.77,33.86,39400.0,13.9463,13.9876,13.9463,13.9835,39400.0
2005-10-12 12:40:00,33.86,33.89,33.83,33.84,40100.0,13.9835,13.9959,13.9711,13.9752,40100.0
2005-10-12 12:50:00,33.85,33.9,33.85,33.88,36700.0,13.9794,14.0,13.9794,13.9918,36700.0
2005-10-12 13:00:00,33.88,33.88,33.83,33.88,20000.0,13.9918,13.9918,13.9711,13.9918,20000.0
2005-10-12 13:10:00,33.89,33.93,33.85,33.93,38800.0,13.9959,14.0124,13.9794,14.0124,38800.0
2005-10-12 13:20:00,33.92,33.95,33.81,33.89,64400.0,14.0083,14.0207,13.9629,13.9959,64400.0
2005-10-12 13:30:00,33.89,33.91,33.81,33.88,49900.0,13.9959,14.0042,13.9629,13.9918,49900.0
2005-10-12 13:40:00,33.88,33.88,33.76,33.77,63500.0,13.9918,13.9918,13.9422,13.9463,63500.0
2005-10-12 13:50:00,33.77,33.8,33.77,33.79,28400.0,13.9463,13.9587,13.9463,13.9546,28400.0
2005-10-12 14:00:00,33.79,33.84,33.76,33.78,31500.0,13.9546,13.9752,13.9422,13.9505,31500.0
2005-10-12 14:10:00,33.78,33.78,33.7,33.71,66700.0,13.9505,13.9505,13.9174,13.9216,66700.0
2005-10-12 14:20:00,33.71,33.72,33.57,33.69,92600.0,13.9216,13.9257,13.8637,13.9133,92600.0
2005-10-12 14:30:00,33.71,33.76,33.59,33.64,61000.0,13.9216,13.9422,13.872,13.8926,61000.0
2005-10-12 14:40:00,33.63,33.76,33.6,33.68,50500.0,13.8885,13.9422,13.8761,13.9092,50500.0
2005-10-12 14:50:00,33.67,33.74,33.67,33.69,31200.0,13.905,13.9339,13.905,13.9133,31200.0
2005-10-12 15:00:00,33.68,33.76,33.62,33.68,77700.0,13.9092,13.9422,13.8844,13.9092,77700.0
2005-10-12 15:10:00,33.68,33.77,33.67,33.74,53400.0,13.9092,13.9463,13.905,13.9339,53400.0
2005-10-12 15:20:00,33.74,33.84,33.73,33.76,61800.0,13.9339,13.9752,13.9298,13.9422,61800.0
2005-10-12 15:30:00,33.77,33.78,33.7,33.72,74400.0,13.9463,13.9505,13.9174,13.9257,74400.0
2005-10-12 15:40:00,33.72,33.79,33.69,33.77,76800.0,13.9257,13.9546,13.9133,13.9463,76800.0
2005-10-12 15:50:00,33.78,33.78,33.7,33.74,77000.0,13.9505,13.9505,13.9174,13.9339,77000.0
2005-10-13 09:30:00,33.69,33.75,33.5,33.5,90900.0,13.9133,13.9381,13.8348,13.8348,90900.0
2005-10-13 09:40:00,33.5,33.5,33.22,33.23,67800.0,13.8348,13.8348,13.7192,13.7233,67800.0
2005-10-13 09:50:00,33.26,33.27,33.08,33.18,93100.0,13.7357,13.7398,13.6614,13.7027,93100.0
2005-10-13 10:00:00,33.15,33.28,33.11,33.26,102800.0,13.6903,13.744,13.6738,13.7357,102800.0
2005-10-13 10:10:00,33.27,33.28,33.14,33.2,54200.0,13.7398,13.744,13.6862,13.7109,54200.0
2005-10-13 10:20:00,33.21,33.45,33.21,33.42,55500.0,13.7151,13.8142,13.7151,13.8018,55500.0
2005-10-13 10:30:00,33.42,33.53,33.33,33.46,58300.0,13.8018,13.8472,13.7646,13.8183,58300.0
2005-10-13 10:40:00,33.47,33.57,33.39,33.57,50700.0,13.8224,13.8637,13.7894,13.8637,50700.0
2005-10-13 10:50:00,33.56,33.6,33.5,33.6,29900.0,13.8596,13.8761,13.8348,13.8761,29900.0
2005-10-13 11:00:00,33.59,33.62,33.36,33.38,30700.0,13.872,13.8844,13.777,13.7853,30700.0
2005-10-13 11:10:00,33.38,33.38,33.3,33.32,19100.0,13.7853,13.7853,13.7522,13.7605,19100.0
2005-10-13 11:20:00,33.32,33.45,33.32,33.45,29900.0,13.7605,13.8142,13.7605,13.8142,29900.0
2005-10-13 11:30:00,33.45,33.45,33.27,33.36,40800.0,13.8142,13.8142,13.7398,13.777,40800.0
2005-10-13 11:40:00,33.36,33.4,33.26,33.26,32700.0,13.777,13.7935,13.7357,13.7357,32700.0
2005-10-13 11:50:00,33.27,33.37,33.18,33.19,44600.0,13.7398,13.7811,13.7027,13.7068,44600.0
2005-10-13 12:00:00,33.17,33.22,33.13,33.14,61000.0,13.6985,13.7192,13.682,13.6862,61000.0
2005-10-13 12:10:00,33.14,33.22,33.11,33.22,53100.0,13.6862,13.7192,13.6738,13.7192,53100.0
2005-10-13 12:20:00,33.22,33.25,33.08,33.12,65600.0,13.7192,13.7316,13.6614,13.6779,65600.0
2005-10-13 12:30:00,33.12,33.2,33.06,33.06,59900.0,13.6779,13.7109,13.6531,13.6531,59900.0
2005-10-13 12:40:00,33.06,33.19,33.06,33.16,59700.0,13.6531,13.7068,13.6531,13.6944,59700.0
2005-10-13 12:50:00,33.16,33.17,33.02,33.05,60100.0,13.6944,13.6985,13.6366,13.649,60100.0
2005-10-13 13:00:00,33.05,33.05,32.91,32.97,127700.0,13.649,13.649,13.5912,13.616,127700.0
2005-10-13 13:10:00,32.96,33.03,32.92,32.98,56600.0,13.6118,13.6407,13.5953,13.6201,56600.0
2005-10-13 13:20:00,32.98,32.99,32.89,32.9,53900.0,13.6201,13.6242,13.5829,13.587,53900.0
2005-10-13 13:30:00,32.89,32.92,32.77,32.81,84700.0,13.5829,13.5953,13.5334,13.5499,84700.0
2005-10-13 13:40:00,32.81,32.82,32.76,32.8,42800.0,13.5499,13.554,13.5292,13.5457,42800.0
2005-10-13 13:50:00,32.8,33.07,32.79,33.04,72700.0,13.5457,13.6573,13.5416,13.6449,72700.0
2005-10-13 14:00:00,33.04,33.23,33.04,33.19,91800.0,13.6449,13.7233,13.6449,13.7068,91800.0
2005-10-13 14:10:00,33.19,33.24,33.12,33.21,53700.0,13.7068,13.7275,13.6779,13.7151,53700.0
2005-10-13 14:20:00,33.2,33.33,33.18,33.21,56200.0,13.7109,13.7646,13.7027,13.7151,56200.0
2005-10-13 14:30:00,33.21,33.36,33.18,33.34,70400.0,13.7151,13.777,13.7027,13.7688,70400.0
2005-10-13 14:40:00,33.34,33.39,33.23,33.27,52500.0,13.7688,13.7894,13.7233,13.7398,52500.0
2005-10-13 14:50:00,33.27,33.28,33.14,33.18,45400.0,13.7398,13.744,13.6862,13.7027,45400.0
2005-10-13 15:00:00,33.18,33.3,33.16,33.24,46000.0,13.7027,13.7522,13.6944,13.7275,46000.0
2005-10-13 15:10:00,33.25,33.29,33.21,33.28,45800.0,13.7316,13.7481,13.7151,13.744,45800.0
2005-10-13 15:20:00,33.29,33.29,33.24,33.25,58500.0,13.7481,13.7481,13.7275,13.7316,58500.0
2005-10-13 15:30:00,33.27,33.32,33.22,33.31,85300.0,13.7398,13.7605,13.7192,13.7564,85300.0
2005-10-13 15:40:00,33.3,33.38,33.29,33.33,115200.0,13.7522,13.7853,13.7481,13.7646,115200.0
2005-10-13 15:50:00,33.33,33.33,33.28,33.29,99900.0,13.7646,13.7646,13.744,13.7481,99900.0
2005-10-14 09:30:00,33.46,33.46,33.37,33.41,84500.0,13.8183,13.8183,13.7811,13.7977,84500.0
2005-10-14 09:40:00,33.42,33.46,33.22,33.4,122200.0,13.8018,13.8183,13.7192,13.7935,122200.0
2005-10-14 09:50:00,33.4,33.4,33.23,33.24,54900.0,13.7935,13.7935,13.7233,13.7275,54900.0
2005-10-14 10:00:00,33.21,33.29,33.2,33.2,44300.0,13.7151,13.7481,13.7109,13.7109,44300.0
2005-10-14 10:10:00,33.21,33.3,33.17,33.18,77300.0,13.7151,13.7522,13.6985,13.7027,77300.0
2005-10-14 10:20:00,33.2,33.24,33.17,33.18,35900.0,13.7109,13.7275,13.6985,13.7027,35900.0
2005-10-14 10:30:00,33.18,33.3,33.15,33.28,38900.0,13.7027,13.7522,13.6903,13.744,38900.0
2005-10-14 10:40:00,33.27,33.41,33.25,33.4,85700.0,13.7398,13.7977,13.7316,13.7935,85700.0
2005-10-14 10:50:00,33.4,33.42,33.34,33.34,48500.0,13.7935,13.8018,13.7688,13.7688,48500.0
2005-10-14 11:00:00,33.34,33.39,33.34,33.36,34600.0,13.7688,13.7894,13.7688,13.777,34600.0
2005-10-14 11:10:00,33.37,33.44,33.31,33.44,84500.0,13.7811,13.8101,13.7564,13.8101,84500.0
2005-10-14 11:20:00,33.43,33.43,33.33,33.39,122300.0,13.8059,13.8059,13.7646,13.7894,122300.0
2005-10-14 11:30:00,33.39,33.41,33.39,33.39,33400.0,13.7894,13.7977,13.7894,13.7894,33400.0
2005-10-14 11:40:00,33.4,33.4,33.33,33.36,45600.0,13.7935,13.7935,13.7646,13.777,45600.0
2005-10-14 11:50:00,33.36,33.37,33.3,33.32,82700.0,13.777,13.7811,13.7522,13.7605,82700.0
2005-10-14 12:00:00,33.32,33.35,33.29,33.34,32800.0,13.7605,13.7729,13.7481,13.7688,32800.0
2005-10-14 12:10:00,33.34,33.36,33.29,33.32,33200.0,13.7688,13.777,13.7481,13.7605,33200.0
2005-10-14 12:20:00,33.28,33.31,33.26,33.26,123500.0,13.744,13.7564,13.7357,13.7357,123500.0
2005-10-14 12:30:00,33.26,33.3,33.25,33.3,32400.0,13.7357,13.7522,13.7316,13.7522,32400.0
2005-10-14 12:40:00,33.3,33.3,33.23,33.26,32800.0,13.7522,13.7522,13.7233,13.7357,32800.0
2005-10-14 12:50:00,33.25,33.26,33.13,33.13,47400.0,13.7316,13.7357,13.682,13.682,47400.0
2005-10-14 13:00:00,33.13,33.23,33.13,33.2,53300.0,13.682,13.7233,13.682,13.7109,53300.0
2005-10-14 13:10:00,33.2,33.27,33.11,33.14,58100.0,13.7109,13.7398,13.6738,13.6862,58100.0
2005-10-14 13:20:00,33.15,33.2,33.14,33.18,44300.0,13.6903,13.7109,13.6862,13.7027,44300.0
2005-10-14 13:30:00,33.18,33.22,33.13,33.18,35300.0,13.7027,13.7192,13.682,13.7027,35300.0
2005-10-14 13:40:00,33.18,33.24,33.18,33.19,38600.0,13.7027,13.7275,13.7027,13.7068,38600.0
2005-10-14 13:50:00,33.2,33.22,33.17,33.21,43400.0,13.7109,13.7192,13.6985,13.7151,43400.0
2005-10-14 14:00:00,33.2,33.2,33.12,33.16,38500.0,13.7109,13.7109,13.6779,13.6944,38500.0
2005-10-14 14:10:00,33.16,33.18,33.11,33.12,34300.0,13.6944,13.7027,13.6738,13.6779,34300.0
2005-10-14 14:20:00,33.12,33.16,33.12,33.13,35600.0,13.6779,13.6944,13.6779,13.682,35600.0
2005-10-14 14:30:00,33.13,33.18,33.12,33.16,44000.0,13.682,13.7027,13.6779,13.6944,44000.0
2005-10-14 14:40:00,33.17,33.18,33.16,33.18,20000.0,13.6985,13.7027,13.6944,13.7027,20000.0
2005-10-14 14:50:00,33.18,33.26,33.18,33.26,47300.0,13.7027,13.7357,13.7027,13.7357,47300.0
2005-10-14 15:00:00,33.26,33.29,33.19,33.22,44900.0,13.7357,13.7481,13.7068,13.7192,44900.0
2005-10-14 15:10:00,33.21,33.26,33.19,33.25,32900.0,13.7151,13.7357,13.7068,13.7316,32900.0
2005-10-14 15:20:00,33.27,33.29,33.24,33.25,47200.0,13.7398,13.7481,13.7275,13.7316,47200.0
2005-10-14 15:30:00,33.27,33.34,33.24,33.33,31900.0,13.7398,13.7688,13.7275,13.7646,31900.0
2005-10-14 15:40:00,33.34,33.34,33.26,33.27,65800.0,13.7688,13.7688,13.7357,13.7398,65800.0
2005-10-14 15:50:00,33.28,33.3,33.25,33.3,65100.0,13.744,13.7522,13.7316,13.7522,65100.0
2005-10-17 09:30:00,33.27,33.42,33.26,33.37,157800.0,13.7398,13.8018,13.7357,13.7811,157800.0
2005-10-17 09:40:00,33.37,33.41,33.35,33.4,59100.0,13.7811,13.7977,13.7729,13.7935,59100.0
2005-10-17 09:50:00,33.4,33.45,33.38,33.44,96000.0,13.7935,13.8142,13.7853,13.8101,96000.0
2005-10-17 10:00:00,33.45,33.6,33.44,33.53,167500.0,13.8142,13.8761,13.8101,13.8472,167500.0
2005-10-17 10:10:00,33.53,33.74,33.53,33.67,65100.0,13.8472,13.9339,13.8472,13.905,65100.0
2005-10-17 10:20:00,33.65,33.7,33.58,33.58,31900.0,13.8968,13.9174,13.8679,13.8679,31900.0
2005-10-17 10:30:00,33.58,33.61,33.5,33.6,53900.0,13.8679,13.8803,13.8348,13.8761,53900.0
2005-10-17 10:40:00,33.61,33.63,33.54,33.57,34700.0,13.8803,13.8885,13.8514,13.8637,34700.0
2005-10-17 10:50:00,33.57,33.6,33.53,33.58,23200.0,13.8637,13.8761,13.8472,13.8679,23200.0
2005-10-17 11:00:00,33.57,33.66,33.57,33.66,82800.0,13.8637,13.9009,13.8637,13.9009,82800.0
2005-10-17 11:10:00,33.65,33.72,33.65,33.69,49600.0,13.8968,13.9257,13.8968,13.9133,49600.0
2005-10-17 11:20:00,33.69,33.7,33.64,33.7,60700.0,13.9133,13.9174,13.8926,13.9174,60700.0
2005-10-17 11:30:00,33.68,33.76,33.68,33.76,39500.0,13.9092,13.9422,13.9092,13.9422,39500.0
2005-10-17 11:40:00,33.76,33.8,33.75,33.8,39900.0,13.9422,13.9587,13.9381,13.9587,39900.0
2005-10-17 11:50:00,33.81,33.85,33.81,33.84,53700.0,13.9629,13.9794,13.9629,13.9752,53700.0
2005-10-17 12:00:00,33.84,33.9,33.73,33.73,66200.0,13.9752,14.0,13.9298,13.9298,66200.0
2005-10-17 12:10:00,33.74,33.74,33.58,33.64,130800.0,13.9339,13.9339,13.8679,13.8926,130800.0
2005-10-17 12:20:00,33.63,33.83,33.58,33.83,74200.0,13.8885,13.9711,13.8679,13.9711,74200.0
2005-10-17 12:30:00,33.84,33.84,33.78,33.8,20800.0,13.9752,13.9752,13.9505,13.9587,20800.0
2005-10-17 12:40:00,33.8,33.81,33.65,33.68,88500.0,13.9587,13.9629,13.8968,13.9092,88500.0
2005-10-17 12:50:00,33.69,33.74,33.65,33.7,47900.0,13.9133,13.9339,13.8968,13.9174,47900.0
2005-10-17 13:00:00,33.7,33.7,33.65,33.67,106400.0,13.9174,13.9174,13.8968,13.905,106400.0
2005-10-17 13:10:00,33.69,33.72,33.68,33.68,28700.0,13.9133,13.9257,13.9092,13.9092,28700.0
2005-10-17 13:20:00,33.69,33.72,33.69,33.72,67900.0,13.9133,13.9257,13.9133,13.9257,67900.0
2005-10-17 13:30:00,33.71,33.72,33.64,33.67,35100.0,13.9216,13.9257,13.8926,13.905,35100.0
2005-10-17 13:40:00,33.68,33.76,33.67,33.75,55500.0,13.9092,13.9422,13.905,13.9381,55500.0
2005-10-17 13:50:00,33.76,33.76,33.73,33.76,51100.0,13.9422,13.9422,13.9298,13.9422,51100.0
2005-10-17 14:00:00,33.76,33.78,33.67,33.67,61300.0,13.9422,13.9505,13.905,13.905,61300.0
2005-10-17 14:10:00,33.69,33.75,33.68,33.7,32700.0,13.9133,13.9381,13.9092,13.9174,32700.0
2005-10-17 14:20:00,33.7,33.71,33.64,33.67,30700.0,13.9174,13.9216,13.8926,13.905,30700.0
2005-10-17 14:30:00,33.68,33.71,33.66,33.7,134300.0,13.9092,13.9216,13.9009,13.9174,134300.0
2005-10-17 14:40:00,33.7,33.75,33.7,33.73,27000.0,13.9174,13.9381,13.9174,13.9298,27000.0
2005-10-17 14:50:00,33.72,33.75,33.68,33.71,29400.0,13.9257,13.9381,13.9092,13.9216,29400.0
2005-10-17 15:00:00,33.71,33.74,33.69,33.71,52700.0,13.9216,13.9339,13.9133,13.9216,52700.0
2005-10-17 15:10:00,33.7,33.72,33.69,33.7,42900.0,13.9174,13.9257,13.9133,13.9174,42900.0
2005-10-17 15:20:00,33.7,33.84,33.7,33.83,66000.0,13.9174,13.9752,13.9174,13.9711,66000.0
2005-10-17 15:30:00,33.83,33.86,33.76,33.76,85200.0,13.9711,13.9835,13.9422,13.9422,85200.0
2005-10-17 15:40:00,33.77,33.85,33.76,33.8,71100.0,13.9463,13.9794,13.9422,13.9587,71100.0
2005-10-17 15:50:00,33.79,33.81,33.75,33.8,54800.0,13.9546,13.9629,13.9381,13.9587,54800.0
2005-10-18 09:30:00,33.81,33.94,33.7,33.7,121800.0,13.9629,14.0165,13.9174,13.9174,121800.0
2005-10-18 09:40:00,33.73,33.79,33.62,33.71,54400.0,13.9298,13.9546,13.8844,13.9216,54400.0
2005-10-18 09:50:00,33.71,33.74,33.64,33.66,47800.0,13.9216,13.9339,13.8926,13.9009,47800.0
2005-10-18 10:00:00,33.66,33.8,33.61,33.77,47600.0,13.9009,13.9587,13.8803,13.9463,47600.0
2005-10-18 10:10:00,33.77,33.85,33.65,33.68,46200.0,13.9463,13.9794,13.8968,13.9092,46200.0
2005-10-18 10:20:00,33.69,33.73,33.64,33.64,58500.0,13.9133,13.9298,13.8926,13.8926,58500.0
2005-10-18 10:30:00,33.64,33.67,33.53,33.67,79400.0,13.8926,13.905,13.8472,13.905,79400.0
2005-10-18 10:40:00,33.67,33.7,33.52,33.52,43400.0,13.905,13.9174,13.8431,13.8431,43400.0
2005-10-18 10:50:00,33.53,33.63,33.52,33.59,33400.0,13.8472,13.8885,13.8431,13.872,33400.0
2005-10-18 11:00:00,33.6,33.63,33.54,33.56,41400.0,13.8761,13.8885,13.8514,13.8596,41400.0
2005-10-18 11:10:00,33.54,33.63,33.53,33.57,57900.0,13.8514,13.8885,13.8472,13.8637,57900.0
2005-10-18 11:20:00,33.57,33.6,33.51,33.54,41400.0,13.8637,13.8761,13.839,13.8514,41400.0
2005-10-18 11:30:00,33.54,33.6,33.54,33.6,82100.0,13.8514,13.8761,13.8514,13.8761,82100.0
2005-10-18 11:40:00,33.6,33.6,33.55,33.58,71000.0,13.8761,13.8761,13.8555,13.8679,71000.0
2005-10-18 11:50:00,33.59,33.61,33.56,33.57,12800.0,13.872,13.8803,13.8596,13.8637,12800.0
2005-10-18 12:00:00,33.56,33.62,33.54,33.54,31500.0,13.8596,13.8844,13.8514,13.8514,31500.0
2005-10-18 12:10:00,33.54,33.57,33.52,33.52,22300.0,13.8514,13.8637,13.8431,13.8431,22300.0
2005-10-18 12:20:00,33.53,33.59,33.53,33.56,24000.0,13.8472,13.872,13.8472,13.8596,24000.0
2005-10-18 12:30:00,33.56,33.6,33.55,33.58,11600.0,13.8596,13.8761,13.8555,13.8679,11600.0
2005-10-18 12:40:00,33.59,33.61,33.57,33.6,33500.0,13.872,13.8803,13.8637,13.8761,33500.0
2005-10-18 12:50:00,33.59,33.6,33.56,33.57,16400.0,13.872,13.8761,13.8596,13.8637,16400.0
2005-10-18 13:00:00,33.58,33.59,33.45,33.49,58500.0,13.8679,13.872,13.8142,13.8307,58500.0
2005-10-18 13:10:00,33.48,33.53,33.43,33.46,41800.0,13.8266,13.8472,13.8059,13.8183,41800.0
2005-10-18 13:20:00,33.46,33.52,33.43,33.5,52500.0,13.8183,13.8431,13.8059,13.8348,52500.0
2005-10-18 13:30:00,33.52,33.59,33.45,33.5,59900.0,13.8431,13.872,13.8142,13.8348,59900.0
2005-10-18 13:40:00,33.5,33.61,33.5,33.53,40400.0,13.8348,13.8803,13.8348,13.8472,40400.0
2005-10-18 13:50:00,33.52,33.57,33.45,33.56,72000.0,13.8431,13.8637,13.8142,13.8596,72000.0
2005-10-18 14:00:00,33.56,33.6,33.48,33.59,29000.0,13.8596,13.8761,13.8266,13.872,29000.0
2005-10-18 14:10:00,33.58,33.59,33.51,33.52,23100.0,13.8679,13.872,13.839,13.8431,23100.0
2005-10-18 14:20:00,33.51,33.52,33.43,33.47,29700.0,13.839,13.8431,13.8059,13.8224,29700.0
2005-10-18 14:30:00,33.46,33.48,33.42,33.44,23800.0,13.8183,13.8266,13.8018,13.8101,23800.0
2005-10-18 14:40:00,33.43,33.45,33.4,33.4,32700.0,13.8059,13.8142,13.7935,13.7935,32700.0
2005-10-18 14:50:00,33.41,33.41,33.24,33.28,52400.0,13.7977,13.7977,13.7275,13.744,52400.0
2005-10-18 15:00:00,33.28,33.4,33.26,33.34,39800.0,13.744,13.7935,13.7357,13.7688,39800.0
2005-10-18 15:10:00,33.34,33.47,33.32,33.44,35900.0,13.7688,13.8224,13.7605,13.8101,35900.0
2005-10-18 15:20:00,33.45,33.53,33.44,33.52,37300.0,13.8142,13.8472,13.8101,13.8431,37300.0
2005-10-18 15:30:00,33.52,33.59,33.43,33.43,78600.0,13.8431,13.872,13.8059,13.8059,78600.0
2005-10-18 15:40:00,33.43,33.46,33.39,33.39,24600.0,13.8059,13.8183,13.7894,13.7894,24600.0
2005-10-18 15:50:00,33.4,33.42,33.3,33.36,83200.0,13.7935,13.8018,13.7522,13.777,83200.0
2005-10-19 09:30:00,33.35,33.43,33.1,33.1,97100.0,13.7729,13.8059,13.6696,13.6696,97100.0
2005-10-19 09:40:00,33.1,33.15,32.8,32.83,172400.0,13.6696,13.6903,13.5457,13.5581,172400.0
2005-10-19 09:50:00,32.83,33.1,32.8,33.01,86600.0,13.5581,13.6696,13.5457,13.6325,86600.0
2005-10-19 10:00:00,33.01,33.1,33.01,33.08,41400.0,13.6325,13.6696,13.6325,13.6614,41400.0
2005-10-19 10:10:00,33.08,33.16,33.07,33.12,26400.0,13.6614,13.6944,13.6573,13.6779,26400.0
2005-10-19 10:20:00,33.11,33.2,33.07,33.17,50600.0,13.6738,13.7109,13.6573,13.6985,50600.0
2005-10-19 10:30:00,33.18,33.37,33.18,33.37,71400.0,13.7027,13.7811,13.7027,13.7811,71400.0
2005-10-19 10:40:00,33.37,33.46,33.34,33.37,49100.0,13.7811,13.8183,13.7688,13.7811,49100.0
2005-10-19 10:50:00,33.35,33.42,33.32,33.39,44400.0,13.7729,13.8018,13.7605,13.7894,44400.0
2005-10-19 11:00:00,33.38,33.38,33.33,33.35,59300.0,13.7853,13.7853,13.7646,13.7729,59300.0
2005-10-19 11:10:00,33.35,33.35,33.3,33.32,29100.0,13.7729,13.7729,13.7522,13.7605,29100.0
2005-10-19 11:20:00,33.32,33.36,33.3,33.32,44300.0,13.7605,13.777,13.7522,13.7605,44300.0
2005-10-19 11:30:00,33.32,33.35,33.15,33.18,43000.0,13.7605,13.7729,13.6903,13.7027,43000.0
2005-10-19 11:40:00,33.18,33.32,33.12,33.32,63800.0,13.7027,13.7605,13.6779,13.7605,63800.0
2005-10-19 11:50:00,33.33,33.39,33.33,33.39,70600.0,13.7646,13.7894,13.7646,13.7894,70600.0
2005-10-19 12:00:00,33.39,33.44,33.38,33.41,75500.0,13.7894,13.8101,13.7853,13.7977,75500.0
2005-10-19 12:10:00,33.43,33.5,33.41,33.41,26100.0,13.8059,13.8348,13.7977,13.7977,26100.0
2005-10-19 12:20:00,33.43,33.52,33.42,33.48,104900.0,13.8059,13.8431,13.8018,13.8266,104900.0
2005-10-19 12:30:00,33.48,33.56,33.48,33.51,92200.0,13.8266,13.8596,13.8266,13.839,92200.0
2005-10-19 12:40:00,33.51,33.53,33.49,33.5,35300.0,13.839,13.8472,13.8307,13.8348,35300.0
2005-10-19 12:50:00,33.51,33.63,33.51,33.6,79200.0,13.839,13.8885,13.839,13.8761,79200.0
2005-10-19 13:00:00,33.6,33.6,33.46,33.56,77700.0,13.8761,13.8761,13.8183,13.8596,77700.0
2005-10-19 13:10:00,33.55,33.65,33.55,33.57,84200.0,13.8555,13.8968,13.8555,13.8637,84200.0
2005-10-19 13:20:00,33.57,33.65,33.54,33.55,67200.0,13.8637,13.8968,13.8514,13.8555,67200.0
2005-10-19 13:30:00,33.56,33.66,33.55,33.6,40400.0,13.8596,13.9009,13.8555,13.8761,40400.0
2005-10-19 13:40:00,33.6,33.74,33.59,33.73,110500.0,13.8761,13.9339,13.872,13.9298,110500.0
2005-10-19 13:50:00,33.72,33.72,33.64,33.69,69500.0,13.9257,13.9257,13.8926,13.9133,69500.0
2005-10-19 14:00:00,33.69,33.8,33.64,33.75,91000.0,13.9133,13.9587,13.8926,13.9381,91000.0
2005-10-19 14:10:00,33.74,33.74,33.55,33.57,67400.0,13.9339,13.9339,13.8555,13.8637,67400.0
2005-10-19 14:20:00,33.58,33.68,33.57,33.68,65300.0,13.8679,13.9092,13.8637,13.9092,65300.0
2005-10-19 14:30:00,33.68,33.71,33.61,33.71,56200.0,13.9092,13.9216,13.8803,13.9216,56200.0
2005-10-19 14:40:00,33.7,33.75,33.64,33.73,55800.0,13.9174,13.9381,13.8926,13.9298,55800.0
2005-10-19 14:50:00,33.74,33.78,33.58,33.58,88100.0,13.9339,13.9505,13.8679,13.8679,88100.0
2005-10-19 15:00:00,33.58,33.75,33.52,33.71,125600.0,13.8679,13.9381,13.8431,13.9216,125600.0
2005-10-19 15:10:00,33.72,33.73,33.63,33.64,82000.0,13.9257,13.9298,13.8885,13.8926,82000.0
2005-10-19 15:20:00,33.63,33.7,33.62,33.67,63300.0,13.8885,13.9174,13.8844,13.905,63300.0
2005-10-19 15:30:00,33.67,33.7,33.58,33.62,118300.0,13.905,13.9174,13.8679,13.8844,118300.0
2005-10-19 15:40:00,33.63,33.68,33.6,33.61,128200.0,13.8885,13.9092,13.8761,13.8803,128200.0
2005-10-19 15:50:00,33.61,33.66,33.58,33.65,168000.0,13.8803,13.9009,13.8679,13.8968,168000.0
2005-10-20 09:30:00,33.81,33.93,33.73,33.8,115200.0,13.9629,14.0124,13.9298,13.9587,115200.0
2005-10-20 09:40:00,33.78,33.88,33.75,33.77,93400.0,13.9505,13.9918,13.9381,13.9463,93400.0
2005-10-20 09:50:00,33.78,33.86,33.77,33.85,173100.0,13.9505,13.9835,13.9463,13.9794,173100.0
2005-10-20 10:00:00,33.85,34.02,33.81,33.89,80600.0,13.9794,14.0496,13.9629,13.9959,80600.0
2005-10-20 10:10:00,33.89,33.97,33.82,33.9,64100.0,13.9959,14.0289,13.967,14.0,64100.0
2005-10-20 10:20:00,33.89,33.92,33.8,33.85,41900.0,13.9959,14.0083,13.9587,13.9794,41900.0
2005-10-20 10:30:00,33.88,33.9,33.69,33.7,56500.0,13.9918,14.0,13.9133,13.9174,56500.0
2005-10-20 10:40:00,33.7,33.72,33.57,33.58,56100.0,13.9174,13.9257,13.8637,13.8679,56100.0
2005-10-20 10:50:00,33.59,33.72,33.57,33.7,55200.0,13.872,13.9257,13.8637,13.9174,55200.0
2005-10-20 11:00:00,33.72,33.75,33.66,33.72,32500.0,13.9257,13.9381,13.9009,13.9257,32500.0
2005-10-20 11:10:00,33.71,33.71,33.53,33.63,38500.0,13.9216,13.9216,13.8472,13.8885,38500.0
2005-10-20 11:20:00,33.65,33.69,33.63,33.69,52200.0,13.8968,13.9133,13.8885,13.9133,52200.0
2005-10-20 11:30:00,33.72,33.83,33.7,33.78,34300.0,13.9257,13.9711,13.9174,13.9505,34300.0
2005-10-20 11:40:00,33.76,33.76,33.68,33.71,60700.0,13.9422,13.9422,13.9092,13.9216,60700.0
2005-10-20 11:50:00,33.71,33.71,33.62,33.68,78500.0,13.9216,13.9216,13.8844,13.9092,78500.0
2005-10-20 12:00:00,33.7,33.75,33.62,33.63,44100.0,13.9174,13.9381,13.8844,13.8885,44100.0
2005-10-20 12:10:00,33.62,33.68,33.57,33.67,54200.0,13.8844,13.9092,13.8637,13.905,54200.0
2005-10-20 12:20:00,33.68,33.7,33.64,33.69,56400.0,13.9092,13.9174,13.8926,13.9133,56400.0
2005-10-20 12:30:00,33.69,33.76,33.68,33.74,47800.0,13.9133,13.9422,13.9092,13.9339,47800.0
2005-10-20 12:40:00,33.75,33.75,33.71,33.71,13400.0,13.9381,13.9381,13.9216,13.9216,13400.0
2005-10-20 12:50:00,33.72,33.78,33.72,33.74,84300.0,13.9257,13.9505,13.9257,13.9339,84300.0
2005-10-20 13:00:00,33.74,33.75,33.69,33.71,57300.0,13.9339,13.9381,13.9133,13.9216,57300.0
2005-10-20 13:10:00,33.71,33.72,33.61,33.61,134700.0,13.9216,13.9257,13.8803,13.8803,134700.0
2005-10-20 13:20:00,33.61,33.63,33.57,33.58,57400.0,13.8803,13.8885,13.8637,13.8679,57400.0
2005-10-20 13:30:00,33.59,33.65,33.53,33.54,42500.0,13.872,13.8968,13.8472,13.8514,42500.0
2005-10-20 13:40:00,33.54,33.56,33.44,33.5,41500.0,13.8514,13.8596,13.8101,13.8348,41500.0
2005-10-20 13:50:00,33.5,33.56,33.45,33.49,49500.0,13.8348,13.8596,13.8142,13.8307,49500.0
2005-10-20 14:00:00,33.49,33.55,33.47,33.48,59800.0,13.8307,13.8555,13.8224,13.8266,59800.0
2005-10-20 14:10:00,33.47,33.56,33.46,33.49,101300.0,13.8224,13.8596,13.8183,13.8307,101300.0
2005-10-20 14:20:00,33.5,33.5,33.32,33.35,77300.0,13.8348,13.8348,13.7605,13.7729,77300.0
2005-10-20 14:30:00,33.34,33.38,33.28,33.38,74700.0,13.7688,13.7853,13.744,13.7853,74700.0
2005-10-20 14:40:00,33.38,33.57,33.37,33.55,65800.0,13.7853,13.8637,13.7811,13.8555,65800.0
2005-10-20 14:50:00,33.56,33.61,33.54,33.55,87200.0,13.8596,13.8803,13.8514,13.8555,87200.0
2005-10-20 15:00:00,33.55,33.58,33.52,33.57,260500.0,13.8555,13.8679,13.8431,13.8637,260500.0
2005-10-20 15:10:00,33.56,33.57,33.37,33.38,370700.0,13.8596,13.8637,13.7811,13.7853,370700.0
2005-10-20 15:20:00,33.4,33.42,33.26,33.27,124100.0,13.7935,13.8018,13.7357,13.7398,124100.0
2005-10-20 15:30:00,33.26,33.42,33.23,33.36,159700.0,13.7357,13.8018,13.7233,13.777,159700.0
2005-10-20 15:40:00,33.36,33.37,33.1,33.26,188500.0,13.777,13.7811,13.6696,13.7357,188500.0
2005-10-20 15:50:00,33.25,33.35,33.25,33.3,167800.0,13.7316,13.7729,13.7316,13.7522,167800.0
2005-10-21 09:30:00,33.39,33.55,33.35,33.42,276400.0,13.7894,13.8555,13.7729,13.8018,276400.0
2005-10-21 09:40:00,33.45,33.5,33.41,33.46,47200.0,13.8142,13.8348,13.7977,13.8183,47200.0
2005-10-21 09:50:00,33.47,33.56,33.47,33.53,132900.0,13.8224,13.8596,13.8224,13.8472,132900.0
2005-10-21 10:00:00,33.52,33.55,33.45,33.49,413300.0,13.8431,13.8555,13.8142,13.8307,413300.0
2005-10-21 10:10:00,33.5,33.57,33.48,33.55,66300.0,13.8348,13.8637,13.8266,13.8555,66300.0
2005-10-21 10:20:00,33.55,33.55,33.47,33.55,52100.0,13.8555,13.8555,13.8224,13.8555,52100.0
2005-10-21 10:30:00,33.53,33.54,33.47,33.53,87200.0,13.8472,13.8514,13.8224,13.8472,87200.0
2005-10-21 10:40:00,33.51,33.56,33.48,33.49,550100.0,13.839,13.8596,13.8266,13.8307,550100.0
2005-10-21 10:50:00,33.49,33.5,33.45,33.49,39300.0,13.8307,13.8348,13.8142,13.8307,39300.0
2005-10-21 11:00:00,33.48,33.53,33.45,33.53,33900.0,13.8266,13.8472,13.8142,13.8472,33900.0
2005-10-21 11:10:00,33.53,33.55,33.5,33.55,27100.0,13.8472,13.8555,13.8348,13.8555,27100.0
2005-10-21 11:20:00,33.55,33.63,33.53,33.57,257900.0,13.8555,13.8885,13.8472,13.8637,257900.0
2005-10-21 11:30:00,33.57,33.6,33.55,33.55,61900.0,13.8637,13.8761,13.8555,13.8555,61900.0
2005-10-21 11:40:00,33.55,33.6,33.49,33.58,47900.0,13.8555,13.8761,13.8307,13.8679,47900.0
2005-10-21 11:50:00,33.58,33.61,33.51,33.56,25700.0,13.8679,13.8803,13.839,13.8596,25700.0
2005-10-21 12:00:00,33.54,33.59,33.48,33.59,46300.0,13.8514,13.872,13.8266,13.872,46300.0
2005-10-21 12:10:00,33.58,33.65,33.54,33.55,44200.0,13.8679,13.8968,13.8514,13.8555,44200.0
2005-10-21 12:20:00,33.54,33.67,33.54,33.63,57300.0,13.8514,13.905,13.8514,13.8885,57300.0
2005-10-21 12:30:00,33.64,33.68,33.62,33.66,129100.0,13.8926,13.9092,13.8844,13.9009,129100.0
2005-10-21 12:40:00,33.64,33.69,33.61,33.66,44200.0,13.8926,13.9133,13.8803,13.9009,44200.0
2005-10-21 12:50:00,33.67,33.78,33.67,33.77,43400.0,13.905,13.9505,13.905,13.9463,43400.0
2005-10-21 13:00:00,33.78,33.82,33.7,33.73,31400.0,13.9505,13.967,13.9174,13.9298,31400.0
2005-10-21 13:10:00,33.73,33.74,33.7,33.71,11300.0,13.9298,13.9339,13.9174,13.9216,11300.0
2005-10-21 13:20:00,33.71,33.74,33.69,33.74,10700.0,13.9216,13.9339,13.9133,13.9339,10700.0
2005-10-21 13:30:00,33.74,33.84,33.74,33.75,139200.0,13.9339,13.9752,13.9339,13.9381,139200.0
2005-10-21 13:40:00,33.78,33.79,33.7,33.76,16100.0,13.9505,13.9546,13.9174,13.9422,16100.0
2005-10-21 13:50:00,33.76,33.8,33.73,33.78,25200.0,13.9422,13.9587,13.9298,13.9505,25200.0
2005-10-21 14:00:00,33.79,33.9,33.78,33.85,80900.0,13.9546,14.0,13.9505,13.9794,80900.0
2005-10-21 14:10:00,33.84,33.92,33.84,33.9,274600.0,13.9752,14.0083,13.9752,14.0,274600.0
2005-10-21 14:20:00,33.9,33.9,33.85,33.87,56400.0,14.0,14.0,13.9794,13.9876,56400.0
2005-10-21 14:30:00,33.86,33.92,33.86,33.87,73900.0,13.9835,14.0083,13.9835,13.9876,73900.0
2005-10-21 14:40:00,33.88,33.88,33.84,33.84,125200.0,13.9918,13.9918,13.9752,13.9752,125200.0
2005-10-21 14:50:00,33.84,33.85,33.82,33.84,75000.0,13.9752,13.9794,13.967,13.9752,75000.0
2005-10-21 15:00:00,33.84,33.85,33.77,33.79,86800.0,13.9752,13.9794,13.9463,13.9546,86800.0
2005-10-21 15:10:00,33.79,33.84,33.78,33.8,62400.0,13.9546,13.9752,13.9505,13.9587,62400.0
2005-10-21 15:20:00,33.8,33.87,33.8,33.85,92700.0,13.9587,13.9876,13.9587,13.9794,92700.0
2005-10-21 15:30:00,33.86,33.87,33.8,33.81,95900.0,13.9835,13.9876,13.9587,13.9629,95900.0
2005-10-21 15:40:00,33.81,33.88,33.78,33.86,79300.0,13.9629,13.9918,13.9505,13.9835,79300.0
2005-10-21 15:50:00,33.85,33.85,33.77,33.81,87000.0,13.9794,13.9794,13.9463,13.9629,87000.0
2005-10-24 09:30:00,34.0,34.09,33.85,33.85,43600.0,14.0413,14.0785,13.9794,13.9794,43600.0
2005-10-24 09:40:00,33.86,34.1,33.84,34.1,72200.0,13.9835,14.0826,13.9752,14.0826,72200.0
2005-10-24 09:50:00,34.1,34.16,33.92,34.11,60200.0,14.0826,14.1074,14.0083,14.0867,60200.0
2005-10-24 10:00:00,34.11,34.2,34.03,34.17,38900.0,14.0867,14.1239,14.0537,14.1115,38900.0
2005-10-24 10:10:00,34.18,34.2,34.1,34.13,37200.0,14.1157,14.1239,14.0826,14.095,37200.0
2005-10-24 10:20:00,34.15,34.22,34.12,34.13,39600.0,14.1033,14.1322,14.0909,14.095,39600.0
2005-10-24 10:30:00,34.12,34.2,34.12,34.17,46000.0,14.0909,14.1239,14.0909,14.1115,46000.0
2005-10-24 10:40:00,34.17,34.26,34.17,34.22,127000.0,14.1115,14.1487,14.1115,14.1322,127000.0
2005-10-24 10:50:00,34.22,34.32,34.2,34.2,65400.0,14.1322,14.1735,14.1239,14.1239,65400.0
2005-10-24 11:00:00,34.23,34.29,34.19,34.19,30500.0,14.1363,14.1611,14.1198,14.1198,30500.0
2005-10-24 11:10:00,34.19,34.24,34.15,34.23,32500.0,14.1198,14.1404,14.1033,14.1363,32500.0
2005-10-24 11:20:00,34.22,34.31,34.17,34.3,27200.0,14.1322,14.1693,14.1115,14.1652,27200.0
2005-10-24 11:30:00,34.3,34.31,34.19,34.24,40500.0,14.1652,14.1693,14.1198,14.1404,40500.0
2005-10-24 11:40:00,34.22,34.33,34.21,34.33,35300.0,14.1322,14.1776,14.128,14.1776,35300.0
2005-10-24 11:50:00,34.33,34.33,34.18,34.2,36300.0,14.1776,14.1776,14.1157,14.1239,36300.0
2005-10-24 12:00:00,34.2,34.31,34.2,34.3,26000.0,14.1239,14.1693,14.1239,14.1652,26000.0
2005-10-24 12:10:00,34.32,34.32,34.28,34.3,45900.0,14.1735,14.1735,14.157,14.1652,45900.0
2005-10-24 12:20:00,34.3,34.35,34.29,34.31,92800.0,14.1652,14.1859,14.1611,14.1693,92800.0
2005-10-24 12:30:00,34.31,34.36,34.28,34.32,33500.0,14.1693,14.19,14.157,14.1735,33500.0
2005-10-24 12:40:00,34.31,34.34,34.26,34.29,30400.0,14.1693,14.1817,14.1487,14.1611,30400.0
2005-10-24 12:50:00,34.3,34.35,34.29,34.3,41500.0,14.1652,14.1859,14.1611,14.1652,41500.0
2005-10-24 13:00:00,34.3,34.36,34.28,34.36,78900.0,14.1652,14.19,14.157,14.19,78900.0
2005-10-24 13:10:00,34.34,34.36,34.3,34.31,49400.0,14.1817,14.19,14.1652,14.1693,49400.0
2005-10-24 13:20:00,34.3,34.35,34.3,34.32,20300.0,14.1652,14.1859,14.1652,14.1735,20300.0
2005-10-24 13:30:00,34.33,34.35,34.31,34.31,58600.0,14.1776,14.1859,14.1693,14.1693,58600.0
2005-10-24 13:40:00,34.31,34.35,34.3,34.35,25500.0,14.1693,14.1859,14.1652,14.1859,25500.0
2005-10-24 13:50:00,34.35,34.4,34.35,34.4,42900.0,14.1859,14.2065,14.1859,14.2065,42900.0
2005-10-24 14:00:00,34.39,34.4,34.34,34.38,38700.0,14.2024,14.2065,14.1817,14.1983,38700.0
2005-10-24 14:10:00,34.38,34.4,34.33,34.37,38100.0,14.1983,14.2065,14.1776,14.1941,38100.0
2005-10-24 14:20:00,34.37,34.41,34.37,34.38,25500.0,14.1941,14.2106,14.1941,14.1983,25500.0
2005-10-24 14:30:00,34.38,34.42,34.31,34.42,35900.0,14.1983,14.2148,14.1693,14.2148,35900.0
2005-10-24 14:40:00,34.41,34.42,34.36,34.37,51400.0,14.2106,14.2148,14.19,14.1941,51400.0
2005-10-24 14:50:00,34.37,34.42,34.37,34.41,50100.0,14.1941,14.2148,14.1941,14.2106,50100.0
2005-10-24 15:00:00,34.41,34.47,34.41,34.43,62300.0,14.2106,14.2354,14.2106,14.2189,62300.0
2005-10-24 15:10:00,34.43,34.5,34.43,34.5,62800.0,14.2189,14.2478,14.2189,14.2478,62800.0
2005-10-24 15:20:00,34.49,34.49,34.41,34.41,66000.0,14.2437,14.2437,14.2106,14.2106,66000.0
2005-10-24 15:30:00,34.41,34.46,34.41,34.45,74500.0,14.2106,14.2313,14.2106,14.2272,74500.0
2005-10-24 15:40:00,34.46,34.48,34.43,34.44,75200.0,14.2313,14.2396,14.2189,14.223,75200.0
2005-10-24 15:50:00,34.45,34.51,34.45,34.47,117400.0,14.2272,14.2519,14.2272,14.2354,117400.0
2005-10-25 09:30:00,34.98,34.98,34.3,34.41,100700.0,14.446,14.446,14.1652,14.2106,100700.0
2005-10-25 09:40:00,34.41,34.72,34.4,34.65,80800.0,14.2106,14.3387,14.2065,14.3098,80800.0
2005-10-25 09:50:00,34.65,34.74,34.65,34.73,86900.0,14.3098,14.3469,14.3098,14.3428,86900.0
2005-10-25 10:00:00,34.74,34.74,34.6,34.66,86500.0,14.3469,14.3469,14.2891,14.3139,86500.0
2005-10-25 10:10:00,34.67,34.75,34.63,34.75,59800.0,14.318,14.3511,14.3015,14.3511,59800.0
2005-10-25 10:20:00,34.73,34.85,34.7,34.82,61900.0,14.3428,14.3924,14.3304,14.38,61900.0
2005-10-25 10:30:00,34.82,34.85,34.79,34.79,46900.0,14.38,14.3924,14.3676,14.3676,46900.0
2005-10-25 10:40:00,34.8,34.8,34.72,34.76,31600.0,14.3717,14.3717,14.3387,14.3552,31600.0
2005-10-25 10:50:00,34.77,34.79,34.67,34.73,56900.0,14.3593,14.3676,14.318,14.3428,56900.0
2005-10-25 11:00:00,34.73,34.77,34.69,34.7,27200.0,14.3428,14.3593,14.3263,14.3304,27200.0
2005-10-25 11:10:00,34.7,34.73,34.65,34.65,29100.0,14.3304,14.3428,14.3098,14.3098,29100.0
2005-10-25 11:20:00,34.64,34.69,34.61,34.63,39200.0,14.3056,14.3263,14.2932,14.3015,39200.0
2005-10-25 11:30:00,34.63,34.63,34.5,34.51,52400.0,14.3015,14.3015,14.2478,14.2519,52400.0
2005-10-25 11:40:00,34.52,34.56,34.5,34.5,17100.0,14.2561,14.2726,14.2478,14.2478,17100.0
2005-10-25 11:50:00,34.51,34.51,34.34,34.36,49500.0,14.2519,14.2519,14.1817,14.19,49500.0
2005-10-25 12:00:00,34.36,34.52,34.36,34.48,36400.0,14.19,14.2561,14.19,14.2396,36400.0
2005-10-25 12:10:00,34.47,34.57,34.44,34.57,36100.0,14.2354,14.2767,14.223,14.2767,36100.0
2005-10-25 12:20:00,34.56,34.58,34.46,34.54,50300.0,14.2726,14.2809,14.2313,14.2643,50300.0
2005-10-25 12:30:00,34.55,34.56,34.47,34.53,30600.0,14.2685,14.2726,14.2354,14.2602,30600.0
2005-10-25 12:40:00,34.53,34.58,34.48,34.49,37100.0,14.2602,14.2809,14.2396,14.2437,37100.0
2005-10-25 12:50:00,34.5,34.51,34.47,34.51,20000.0,14.2478,14.2519,14.2354,14.2519,20000.0
2005-10-25 13:00:00,34.52,34.53,34.45,34.5,22600.0,14.2561,14.2602,14.2272,14.2478,22600.0
2005-10-25 13:10:00,34.49,34.53,34.44,34.44,58000.0,14.2437,14.2602,14.223,14.223,58000.0
2005-10-25 13:20:00,34.44,34.51,34.4,34.44,53400.0,14.223,14.2519,14.2065,14.223,53400.0
2005-10-25 13:30:00,34.42,34.49,34.4,34.43,65300.0,14.2148,14.2437,14.2065,14.2189,65300.0
2005-10-25 13:40:00,34.43,34.47,34.32,34.45,51100.0,14.2189,14.2354,14.1735,14.2272,51100.0
2005-10-25 13:50:00,34.45,34.45,34.26,34.33,43900.0,14.2272,14.2272,14.1487,14.1776,43900.0
2005-10-25 14:00:00,34.29,34.4,34.22,34.25,54200.0,14.1611,14.2065,14.1322,14.1446,54200.0
2005-10-25 14:10:00,34.24,34.3,34.16,34.16,41900.0,14.1404,14.1652,14.1074,14.1074,41900.0
2005-10-25 14:20:00,34.17,34.19,34.04,34.09,106600.0,14.1115,14.1198,14.0578,14.0785,106600.0
2005-10-25 14:30:00,34.1,34.2,34.1,34.19,112600.0,14.0826,14.1239,14.0826,14.1198,112600.0
2005-10-25 14:40:00,34.19,34.36,34.05,34.23,78900.0,14.1198,14.19,14.062,14.1363,78900.0
2005-10-25 14:50:00,34.24,34.25,34.2,34.24,55300.0,14.1404,14.1446,14.1239,14.1404,55300.0
2005-10-25 15:00:00,34.24,34.26,34.19,34.2,66100.0,14.1404,14.1487,14.1198,14.1239,66100.0
2005-10-25 15:10:00,34.19,34.25,34.15,34.2,130500.0,14.1198,14.1446,14.1033,14.1239,130500.0
2005-10-25 15:20:00,34.19,34.27,34.14,34.25,106900.0,14.1198,14.1528,14.0991,14.1446,106900.0
2005-10-25 15:30:00,34.26,34.38,34.15,34.38,84500.0,14.1487,14.1983,14.1033,14.1983,84500.0
2005-10-25 15:40:00,34.38,34.54,34.38,34.43,118400.0,14.1983,14.2643,14.1983,14.2189,118400.0
2005-10-25 15:50:00,34.45,34.58,34.43,34.58,116000.0,14.2272,14.2809,14.2189,14.2809,116000.0
2005-10-26 09:30:00,34.47,34.49,34.18,34.25,76100.0,14.2354,14.2437,14.1157,14.1446,76100.0
2005-10-26 09:40:00,34.26,34.36,34.12,34.34,115100.0,14.1487,14.19,14.0909,14.1817,115100.0
2005-10-26 09:50:00,34.34,34.59,34.3,34.59,101700.0,14.1817,14.285,14.1652,14.285,101700.0
2005-10-26 10:00:00,34.57,34.58,34.39,34.53,72400.0,14.2767,14.2809,14.2024,14.2602,72400.0
2005-10-26 10:10:00,34.54,34.55,34.35,34.47,100100.0,14.2643,14.2685,14.1859,14.2354,100100.0
2005-10-26 10:20:00,34.5,34.55,34.48,34.52,78700.0,14.2478,14.2685,14.2396,14.2561,78700.0
2005-10-26 10:30:00,34.53,34.56,34.44,34.53,66500.0,14.2602,14.2726,14.223,14.2602,66500.0
2005-10-26 10:40:00,34.54,34.57,34.46,34.57,26800.0,14.2643,14.2767,14.2313,14.2767,26800.0
2005-10-26 10:50:00,34.58,34.6,34.46,34.54,32000.0,14.2809,14.2891,14.2313,14.2643,32000.0
2005-10-26 11:00:00,34.54,34.58,34.42,34.58,25800.0,14.2643,14.2809,14.2148,14.2809,25800.0
2005-10-26 11:10:00,34.59,34.6,34.46,34.47,34700.0,14.285,14.2891,14.2313,14.2354,34700.0
2005-10-26 11:20:00,34.48,34.73,34.45,34.65,78000.0,14.2396,14.3428,14.2272,14.3098,78000.0
2005-10-26 11:30:00,34.65,34.69,34.55,34.64,95600.0,14.3098,14.3263,14.2685,14.3056,95600.0
2005-10-26 11:40:00,34.65,34.65,34.56,34.57,31300.0,14.3098,14.3098,14.2726,14.2767,31300.0
2005-10-26 11:50:00,34.57,34.6,34.4,34.45,53200.0,14.2767,14.2891,14.2065,14.2272,53200.0
2005-10-26 12:00:00,34.43,34.53,34.38,34.53,80000.0,14.2189,14.2602,14.1983,14.2602,80000.0
2005-10-26 12:10:00,34.53,34.57,34.43,34.51,23900.0,14.2602,14.2767,14.2189,14.2519,23900.0
2005-10-26 12:20:00,34.52,34.53,34.41,34.52,35900.0,14.2561,14.2602,14.2106,14.2561,35900.0
2005-10-26 12:30:00,34.52,34.6,34.45,34.46,35400.0,14.2561,14.2891,14.2272,14.2313,35400.0
2005-10-26 12:40:00,34.48,34.49,34.35,34.42,58900.0,14.2396,14.2437,14.1859,14.2148,58900.0
2005-10-26 12:50:00,34.42,34.51,34.38,34.49,20400.0,14.2148,14.2519,14.1983,14.2437,20400.0
2005-10-26 13:00:00,34.5,34.5,34.36,34.39,20000.0,14.2478,14.2478,14.19,14.2024,20000.0
2005-10-26 13:10:00,34.38,34.42,34.36,34.37,25600.0,14.1983,14.2148,14.19,14.1941,25600.0
2005-10-26 13:20:00,34.39,34.47,34.35,34.47,16200.0,14.2024,14.2354,14.1859,14.2354,16200.0
2005-10-26 13:30:00,34.46,34.47,34.38,34.39,24900.0,14.2313,14.2354,14.1983,14.2024,24900.0
2005-10-26 13:40:00,34.39,34.44,34.38,34.39,39900.0,14.2024,14.223,14.1983,14.2024,39900.0
2005-10-26 13:50:00,34.38,34.55,34.33,34.49,38300.0,14.1983,14.2685,14.1776,14.2437,38300.0
2005-10-26 14:00:00,34.48,34.66,34.43,34.49,47900.0,14.2396,14.3139,14.2189,14.2437,47900.0
2005-10-26 14:10:00,34.48,34.61,34.48,34.54,28000.0,14.2396,14.2932,14.2396,14.2643,28000.0
2005-10-26 14:20:00,34.55,34.66,34.5,34.53,34300.0,14.2685,14.3139,14.2478,14.2602,34300.0
2005-10-26 14:30:00,34.54,34.61,34.43,34.51,43300.0,14.2643,14.2932,14.2189,14.2519,43300.0
2005-10-26 14:40:00,34.52,34.52,34.38,34.41,33400.0,14.2561,14.2561,14.1983,14.2106,33400.0
2005-10-26 14:50:00,34.41,34.46,34.39,34.41,16500.0,14.2106,14.2313,14.2024,14.2106,16500.0
2005-10-26 15:00:00,34.41,34.51,34.38,34.49,40200.0,14.2106,14.2519,14.1983,14.2437,40200.0
2005-10-26 15:10:00,34.48,34.48,34.39,34.42,30500.0,14.2396,14.2396,14.2024,14.2148,30500.0
2005-10-26 15:20:00,34.43,34.55,34.43,34.47,63700.0,14.2189,14.2685,14.2189,14.2354,63700.0
2005-10-26 15:30:00,34.46,34.46,34.39,34.45,57700.0,14.2313,14.2313,14.2024,14.2272,57700.0
2005-10-26 15:40:00,34.44,34.45,34.2,34.21,112300.0,14.223,14.2272,14.1239,14.128,112300.0
2005-10-26 15:50:00,34.2,34.27,34.12,34.23,117600.0,14.1239,14.1528,14.0909,14.1363,117600.0
2005-10-27 09:30:00,34.4,34.43,34.21,34.22,71600.0,14.2065,14.2189,14.128,14.1322,71600.0
2005-10-27 09:40:00,34.21,34.21,34.1,34.21,49700.0,14.128,14.128,14.0826,14.128,49700.0
2005-10-27 09:50:00,34.21,34.29,34.1,34.22,131900.0,14.128,14.1611,14.0826,14.1322,131900.0
2005-10-27 10:00:00,34.22,34.27,34.11,34.21,70500.0,14.1322,14.1528,14.0867,14.128,70500.0
2005-10-27 10:10:00,34.24,34.27,34.17,34.18,111700.0,14.1404,14.1528,14.1115,14.1157,111700.0
2005-10-27 10:20:00,34.17,34.22,34.09,34.2,140100.0,14.1115,14.1322,14.0785,14.1239,140100.0
2005-10-27 10:30:00,34.2,34.24,34.11,34.21,75300.0,14.1239,14.1404,14.0867,14.128,75300.0
2005-10-27 10:40:00,34.2,34.22,34.15,34.21,54200.0,14.1239,14.1322,14.1033,14.128,54200.0
2005-10-27 10:50:00,34.2,34.26,34.19,34.22,51900.0,14.1239,14.1487,14.1198,14.1322,51900.0
2005-10-27 11:00:00,34.21,34.33,34.21,34.31,51800.0,14.128,14.1776,14.128,14.1693,51800.0
2005-10-27 11:10:00,34.3,34.31,34.18,34.23,33600.0,14.1652,14.1693,14.1157,14.1363,33600.0
2005-10-27 11:20:00,34.23,34.27,34.2,34.23,37800.0,14.1363,14.1528,14.1239,14.1363,37800.0
2005-10-27 11:30:00,34.22,34.22,34.11,34.16,50500.0,14.1322,14.1322,14.0867,14.1074,50500.0
2005-10-27 11:40:00,34.16,34.16,34.12,34.15,17400.0,14.1074,14.1074,14.0909,14.1033,17400.0
2005-10-27 11:50:00,34.15,34.27,34.14,34.26,45900.0,14.1033,14.1528,14.0991,14.1487,45900.0
2005-10-27 12:00:00,34.26,34.3,34.22,34.29,45400.0,14.1487,14.1652,14.1322,14.1611,45400.0
2005-10-27 12:10:00,34.3,34.3,34.11,34.13,47500.0,14.1652,14.1652,14.0867,14.095,47500.0
2005-10-27 12:20:00,34.12,34.22,34.12,34.2,39200.0,14.0909,14.1322,14.0909,14.1239,39200.0
2005-10-27 12:30:00,34.2,34.24,34.19,34.24,27000.0,14.1239,14.1404,14.1198,14.1404,27000.0
2005-10-27 12:40:00,34.24,34.25,34.16,34.22,32900.0,14.1404,14.1446,14.1074,14.1322,32900.0
2005-10-27 12:50:00,34.22,34.23,34.2,34.23,19600.0,14.1322,14.1363,14.1239,14.1363,19600.0
2005-10-27 13:00:00,34.23,34.23,34.08,34.15,61600.0,14.1363,14.1363,14.0744,14.1033,61600.0
2005-10-27 13:10:00,34.17,34.19,34.1,34.14,111100.0,14.1115,14.1198,14.0826,14.0991,111100.0
2005-10-27 13:20:00,34.14,34.14,34.1,34.11,89400.0,14.0991,14.0991,14.0826,14.0867,89400.0
2005-10-27 13:30:00,34.11,34.12,34.09,34.11,36800.0,14.0867,14.0909,14.0785,14.0867,36800.0
2005-10-27 13:40:00,34.11,34.15,34.1,34.13,28400.0,14.0867,14.1033,14.0826,14.095,28400.0
2005-10-27 13:50:00,34.15,34.18,34.11,34.15,31200.0,14.1033,14.1157,14.0867,14.1033,31200.0
2005-10-27 14:00:00,34.16,34.16,34.08,34.11,32400.0,14.1074,14.1074,14.0744,14.0867,32400.0
2005-10-27 14:10:00,34.12,34.16,34.08,34.11,30500.0,14.0909,14.1074,14.0744,14.0867,30500.0
2005-10-27 14:20:00,34.1,34.11,34.0,34.1,67000.0,14.0826,14.0867,14.0413,14.0826,67000.0
2005-10-27 14:30:00,34.11,34.12,34.02,34.05,80100.0,14.0867,14.0909,14.0496,14.062,80100.0
2005-10-27 14:40:00,34.03,34.07,34.02,34.02,52400.0,14.0537,14.0702,14.0496,14.0496,52400.0
2005-10-27 14:50:00,34.03,34.05,33.92,33.92,60100.0,14.0537,14.062,14.0083,14.0083,60100.0
2005-10-27 15:00:00,33.92,33.96,33.78,33.8,134500.0,14.0083,14.0248,13.9505,13.9587,134500.0
2005-10-27 15:10:00,33.8,33.88,33.69,33.88,269900.0,13.9587,13.9918,13.9133,13.9918,269900.0
2005-10-27 15:20:00,33.88,33.93,33.88,33.9,29900.0,13.9918,14.0124,13.9918,14.0,29900.0
2005-10-27 15:30:00,33.9,33.93,33.81,33.82,54800.0,14.0,14.0124,13.9629,13.967,54800.0
2005-10-27 15:40:00,33.82,33.91,33.76,33.87,72600.0,13.967,14.0042,13.9422,13.9876,72600.0
2005-10-27 15:50:00,33.87,33.91,33.83,33.87,140200.0,13.9876,14.0042,13.9711,13.9876,140200.0
2005-10-28 09:30:00,34.03,34.17,33.89,34.09,83200.0,14.0537,14.1115,13.9959,14.0785,83200.0
2005-10-28 09:40:00,34.08,34.18,34.02,34.12,85900.0,14.0744,14.1157,14.0496,14.0909,85900.0
2005-10-28 09:50:00,34.13,34.2,34.0,34.14,55700.0,14.095,14.1239,14.0413,14.0991,55700.0
2005-10-28 10:00:00,34.15,34.19,34.02,34.12,52800.0,14.1033,14.1198,14.0496,14.0909,52800.0
2005-10-28 10:10:00,34.11,34.16,34.04,34.07,35500.0,14.0867,14.1074,14.0578,14.0702,35500.0
2005-10-28 10:20:00,34.07,34.15,34.05,34.09,40100.0,14.0702,14.1033,14.062,14.0785,40100.0
2005-10-28 10:30:00,34.1,34.16,34.1,34.16,30700.0,14.0826,14.1074,14.0826,14.1074,30700.0
2005-10-28 10:40:00,34.16,34.18,34.03,34.08,66200.0,14.1074,14.1157,14.0537,14.0744,66200.0
2005-10-28 10:50:00,34.07,34.14,34.04,34.05,42100.0,14.0702,14.0991,14.0578,14.062,42100.0
2005-10-28 11:00:00,34.03,34.16,34.03,34.16,165700.0,14.0537,14.1074,14.0537,14.1074,165700.0
2005-10-28 11:10:00,34.16,34.17,34.03,34.05,70800.0,14.1074,14.1115,14.0537,14.062,70800.0
2005-10-28 11:20:00,34.05,34.18,34.05,34.18,48000.0,14.062,14.1157,14.062,14.1157,48000.0
2005-10-28 11:30:00,34.16,34.18,34.15,34.17,27300.0,14.1074,14.1157,14.1033,14.1115,27300.0
2005-10-28 11:40:00,34.17,34.18,34.09,34.18,41300.0,14.1115,14.1157,14.0785,14.1157,41300.0
2005-10-28 11:50:00,34.17,34.18,34.13,34.16,80000.0,14.1115,14.1157,14.095,14.1074,80000.0
2005-10-28 12:00:00,34.16,34.26,34.15,34.24,65300.0,14.1074,14.1487,14.1033,14.1404,65300.0
2005-10-28 12:10:00,34.24,34.24,34.16,34.16,34600.0,14.1404,14.1404,14.1074,14.1074,34600.0
2005-10-28 12:20:00,34.16,34.23,34.15,34.18,27600.0,14.1074,14.1363,14.1033,14.1157,27600.0
2005-10-28 12:30:00,34.19,34.25,34.18,34.23,40200.0,14.1198,14.1446,14.1157,14.1363,40200.0
2005-10-28 12:40:00,34.23,34.24,34.18,34.21,27100.0,14.1363,14.1404,14.1157,14.128,27100.0
2005-10-28 12:50:00,34.21,34.23,34.2,34.2,24800.0,14.128,14.1363,14.1239,14.1239,24800.0
2005-10-28 13:00:00,34.19,34.28,34.19,34.25,60400.0,14.1198,14.157,14.1198,14.1446,60400.0
2005-10-28 13:10:00,34.26,34.29,34.25,34.28,38500.0,14.1487,14.1611,14.1446,14.157,38500.0
2005-10-28 13:20:00,34.27,34.31,34.22,34.3,39200.0,14.1528,14.1693,14.1322,14.1652,39200.0
2005-10-28 13:30:00,34.29,34.29,34.14,34.16,37500.0,14.1611,14.1611,14.0991,14.1074,37500.0
2005-10-28 13:40:00,34.17,34.17,34.09,34.09,18500.0,14.1115,14.1115,14.0785,14.0785,18500.0
2005-10-28 13:50:00,34.09,34.25,34.07,34.22,32300.0,14.0785,14.1446,14.0702,14.1322,32300.0
2005-10-28 14:00:00,34.21,34.4,34.21,34.38,65300.0,14.128,14.2065,14.128,14.1983,65300.0
2005-10-28 14:10:00,34.35,34.4,34.3,34.32,39800.0,14.1859,14.2065,14.1652,14.1735,39800.0
2005-10-28 14:20:00,34.31,34.39,34.3,34.31,79000.0,14.1693,14.2024,14.1652,14.1693,79000.0
2005-10-28 14:30:00,34.32,34.37,34.28,34.29,48100.0,14.1735,14.1941,14.157,14.1611,48100.0
2005-10-28 14:40:00,34.28,34.36,34.27,34.34,60400.0,14.157,14.19,14.1528,14.1817,60400.0
2005-10-28 14:50:00,34.34,34.38,34.33,34.35,34800.0,14.1817,14.1983,14.1776,14.1859,34800.0
2005-10-28 15:00:00,34.36,34.41,34.33,34.36,72800.0,14.19,14.2106,14.1776,14.19,72800.0
2005-10-28 15:10:00,34.36,34.36,34.3,34.31,29400.0,14.19,14.19,14.1652,14.1693,29400.0
2005-10-28 15:20:00,34.32,34.34,34.28,34.28,55000.0,14.1735,14.1817,14.157,14.157,55000.0
2005-10-28 15:30:00,34.27,34.28,34.2,34.27,59600.0,14.1528,14.157,14.1239,14.1528,59600.0
2005-10-28 15:40:00,34.27,34.35,34.27,34.34,88900.0,14.1528,14.1859,14.1528,14.1817,88900.0
2005-10-28 15:50:00,34.35,34.37,34.32,34.34,81400.0,14.1859,14.1941,14.1735,14.1817,81400.0
2005-10-31 09:30:00,34.53,34.69,34.45,34.47,86600.0,14.2602,14.3263,14.2272,14.2354,86600.0
2005-10-31 09:40:00,34.47,34.7,34.47,34.52,102700.0,14.2354,14.3304,14.2354,14.2561,102700.0
2005-10-31 09:50:00,34.51,34.65,34.46,34.64,80800.0,14.2519,14.3098,14.2313,14.3056,80800.0
2005-10-31 10:00:00,34.63,34.72,34.56,34.57,112700.0,14.3015,14.3387,14.2726,14.2767,112700.0
2005-10-31 10:10:00,34.55,34.67,34.54,34.67,43100.0,14.2685,14.318,14.2643,14.318,43100.0
2005-10-31 10:20:00,34.68,34.79,34.66,34.77,47300.0,14.3221,14.3676,14.3139,14.3593,47300.0
2005-10-31 10:30:00,34.76,34.76,34.69,34.69,34000.0,14.3552,14.3552,14.3263,14.3263,34000.0
2005-10-31 10:40:00,34.68,34.72,34.64,34.64,22900.0,14.3221,14.3387,14.3056,14.3056,22900.0
2005-10-31 10:50:00,34.62,34.65,34.53,34.64,25100.0,14.2974,14.3098,14.2602,14.3056,25100.0
2005-10-31 11:00:00,34.61,34.68,34.58,34.58,28300.0,14.2932,14.3221,14.2809,14.2809,28300.0
2005-10-31 11:10:00,34.58,34.64,34.55,34.57,35600.0,14.2809,14.3056,14.2685,14.2767,35600.0
2005-10-31 11:20:00,34.59,34.61,34.56,34.61,22400.0,14.285,14.2932,14.2726,14.2932,22400.0
2005-10-31 11:30:00,34.6,34.75,34.6,34.66,38400.0,14.2891,14.3511,14.2891,14.3139,38400.0
2005-10-31 11:40:00,34.65,34.69,34.6,34.61,28400.0,14.3098,14.3263,14.2891,14.2932,28400.0
2005-10-31 11:50:00,34.62,34.62,34.58,34.6,11600.0,14.2974,14.2974,14.2809,14.2891,11600.0
2005-10-31 12:00:00,34.59,34.79,34.59,34.79,36600.0,14.285,14.3676,14.285,14.3676,36600.0
2005-10-31 12:10:00,34.79,34.79,34.62,34.65,32600.0,14.3676,14.3676,14.2974,14.3098,32600.0
2005-10-31 12:20:00,34.64,34.69,34.63,34.68,20900.0,14.3056,14.3263,14.3015,14.3221,20900.0
2005-10-31 12:30:00,34.67,34.71,34.62,34.67,47200.0,14.318,14.3345,14.2974,14.318,47200.0
2005-10-31 12:40:00,34.67,34.69,34.65,34.68,19800.0,14.318,14.3263,14.3098,14.3221,19800.0
2005-10-31 12:50:00,34.69,34.82,34.69,34.79,76700.0,14.3263,14.38,14.3263,14.3676,76700.0
2005-10-31 13:00:00,34.81,34.82,34.79,34.82,20100.0,14.3758,14.38,14.3676,14.38,20100.0
2005-10-31 13:10:00,34.82,34.84,34.8,34.81,41800.0,14.38,14.3882,14.3717,14.3758,41800.0
2005-10-31 13:20:00,34.81,34.83,34.8,34.82,31500.0,14.3758,14.3841,14.3717,14.38,31500.0
2005-10-31 13:30:00,34.82,34.82,34.78,34.8,44500.0,14.38,14.38,14.3634,14.3717,44500.0
2005-10-31 13:40:00,34.79,34.82,34.79,34.8,43800.0,14.3676,14.38,14.3676,14.3717,43800.0
2005-10-31 13:50:00,34.8,34.83,34.79,34.81,32100.0,14.3717,14.3841,14.3676,14.3758,32100.0
2005-10-31 14:00:00,34.81,34.81,34.77,34.79,74100.0,14.3758,14.3758,14.3593,14.3676,74100.0
2005-10-31 14:10:00,34.79,34.85,34.76,34.8,44700.0,14.3676,14.3924,14.3552,14.3717,44700.0
2005-10-31 14:20:00,34.8,34.81,34.75,34.81,40300.0,14.3717,14.3758,14.3511,14.3758,40300.0
2005-10-31 14:30:00,34.81,34.83,34.78,34.81,56500.0,14.3758,14.3841,14.3634,14.3758,56500.0
2005-10-31 14:40:00,34.8,34.85,34.79,34.81,60300.0,14.3717,14.3924,14.3676,14.3758,60300.0
2005-10-31 14:50:00,34.81,34.88,34.8,34.86,54100.0,14.3758,14.4047,14.3717,14.3965,54100.0
2005-10-31 15:00:00,34.86,34.9,34.85,34.89,127900.0,14.3965,14.413,14.3924,14.4089,127900.0
2005-10-31 15:10:00,34.89,35.0,34.89,34.99,92300.0,14.4089,14.4543,14.4089,14.4502,92300.0
2005-10-31 15:20:00,34.99,35.05,34.92,35.0,118500.0,14.4502,14.475,14.4213,14.4543,118500.0
2005-10-31 15:30:00,35.0,35.07,34.94,35.03,127000.0,14.4543,14.4832,14.4295,14.4667,127000.0
2005-10-31 15:40:00,35.04,35.18,35.04,35.13,145400.0,14.4708,14.5286,14.4708,14.508,145400.0
2005-10-31 15:50:00,35.12,35.12,34.93,34.97,219300.0,14.5039,14.5039,14.4254,14.4419,219300.0
2005-11-01 09:30:00,34.82,34.93,34.62,34.87,92000.0,14.38,14.4254,14.2974,14.4006,92000.0
2005-11-01 09:40:00,34.87,35.09,34.78,34.79,224400.0,14.4006,14.4915,14.3634,14.3676,224400.0
2005-11-01 09:50:00,34.81,35.03,34.78,35.0,114500.0,14.3758,14.4667,14.3634,14.4543,114500.0
2005-11-01 10:00:00,34.99,35.11,34.9,34.98,123200.0,14.4502,14.4997,14.413,14.446,123200.0
2005-11-01 10:10:00,34.97,35.04,34.92,35.0,123600.0,14.4419,14.4708,14.4213,14.4543,123600.0
2005-11-01 10:20:00,34.99,34.99,34.87,34.88,47900.0,14.4502,14.4502,14.4006,14.4047,47900.0
2005-11-01 10:30:00,34.9,34.9,34.82,34.84,39700.0,14.413,14.413,14.38,14.3882,39700.0
2005-11-01 10:40:00,34.84,34.89,34.75,34.78,71200.0,14.3882,14.4089,14.3511,14.3634,71200.0
2005-11-01 10:50:00,34.76,34.89,34.74,34.87,44400.0,14.3552,14.4089,14.3469,14.4006,44400.0
2005-11-01 11:00:00,34.88,34.89,34.76,34.77,38600.0,14.4047,14.4089,14.3552,14.3593,38600.0
2005-11-01 11:10:00,34.76,34.78,34.74,34.75,19400.0,14.3552,14.3634,14.3469,14.3511,19400.0
2005-11-01 11:20:00,34.75,34.77,34.61,34.62,33600.0,14.3511,14.3593,14.2932,14.2974,33600.0
2005-11-01 11:30:00,34.62,34.79,34.61,34.79,39900.0,14.2974,14.3676,14.2932,14.3676,39900.0
2005-11-01 11:40:00,34.76,34.77,34.74,34.76,52900.0,14.3552,14.3593,14.3469,14.3552,52900.0
2005-11-01 11:50:00,34.75,34.8,34.71,34.72,48400.0,14.3511,14.3717,14.3345,14.3387,48400.0
2005-11-01 12:00:00,34.73,34.88,34.71,34.79,43900.0,14.3428,14.4047,14.3345,14.3676,43900.0
2005-11-01 12:10:00,34.79,34.8,34.73,34.76,33800.0,14.3676,14.3717,14.3428,14.3552,33800.0
2005-11-01 12:20:00,34.77,34.82,34.74,34.79,16300.0,14.3593,14.38,14.3469,14.3676,16300.0
2005-11-01 12:30:00,34.78,34.81,34.76,34.81,26500.0,14.3634,14.3758,14.3552,14.3758,26500.0
2005-11-01 12:40:00,34.79,34.79,34.73,34.74,17900.0,14.3676,14.3676,14.3428,14.3469,17900.0
2005-11-01 12:50:00,34.74,34.74,34.7,34.72,17000.0,14.3469,14.3469,14.3304,14.3387,17000.0
2005-11-01 13:00:00,34.72,34.73,34.7,34.71,15500.0,14.3387,14.3428,14.3304,14.3345,15500.0
2005-11-01 13:10:00,34.71,34.73,34.68,34.71,18000.0,14.3345,14.3428,14.3221,14.3345,18000.0
2005-11-01 13:20:00,34.71,34.76,34.68,34.69,25500.0,14.3345,14.3552,14.3221,14.3263,25500.0
2005-11-01 13:30:00,34.69,34.76,34.68,34.74,25400.0,14.3263,14.3552,14.3221,14.3469,25400.0
2005-11-01 13:40:00,34.73,34.75,34.7,34.71,14800.0,14.3428,14.3511,14.3304,14.3345,14800.0
2005-11-01 13:50:00,34.7,34.76,34.7,34.73,29400.0,14.3304,14.3552,14.3304,14.3428,29400.0
2005-11-01 14:00:00,34.73,34.75,34.69,34.69,40200.0,14.3428,14.3511,14.3263,14.3263,40200.0
2005-11-01 14:10:00,34.68,34.84,34.58,34.81,56000.0,14.3221,14.3882,14.2809,14.3758,56000.0
2005-11-01 14:20:00,34.8,34.91,34.71,34.78,92900.0,14.3717,14.4171,14.3345,14.3634,92900.0
2005-11-01 14:30:00,34.79,34.89,34.64,34.67,66100.0,14.3676,14.4089,14.3056,14.318,66100.0
2005-11-01 14:40:00,34.66,34.7,34.59,34.65,47600.0,14.3139,14.3304,14.285,14.3098,47600.0
2005-11-01 14:50:00,34.65,34.67,34.6,34.63,30500.0,14.3098,14.318,14.2891,14.3015,30500.0
2005-11-01 15:00:00,34.64,34.74,34.64,34.7,86000.0,14.3056,14.3469,14.3056,14.3304,86000.0
2005-11-01 15:10:00,34.7,34.78,34.67,34.74,78200.0,14.3304,14.3634,14.318,14.3469,78200.0
2005-11-01 15:20:00,34.74,34.86,34.73,34.79,72900.0,14.3469,14.3965,14.3428,14.3676,72900.0
2005-11-01 15:30:00,34.78,34.83,34.75,34.77,61500.0,14.3634,14.3841,14.3511,14.3593,61500.0
2005-11-01 15:40:00,34.77,34.8,34.74,34.76,67300.0,14.3593,14.3717,14.3469,14.3552,67300.0
2005-11-01 15:50:00,34.76,34.79,34.72,34.73,97800.0,14.3552,14.3676,14.3387,14.3428,97800.0
2005-11-02 09:30:00,34.81,34.91,34.74,34.81,63500.0,14.3758,14.4171,14.3469,14.3758,63500.0
2005-11-02 09:40:00,34.79,34.87,34.61,34.81,57700.0,14.3676,14.4006,14.2932,14.3758,57700.0
2005-11-02 09:50:00,34.81,34.82,34.67,34.67,33300.0,14.3758,14.38,14.318,14.318,33300.0
2005-11-02 10:00:00,34.67,34.72,34.62,34.64,44500.0,14.318,14.3387,14.2974,14.3056,44500.0
2005-11-02 10:10:00,34.63,34.63,34.37,34.37,90800.0,14.3015,14.3015,14.1941,14.1941,90800.0
2005-11-02 10:20:00,34.36,34.44,34.32,34.42,46600.0,14.19,14.223,14.1735,14.2148,46600.0
2005-11-02 10:30:00,34.43,34.6,34.43,34.57,73500.0,14.2189,14.2891,14.2189,14.2767,73500.0
2005-11-02 10:40:00,34.59,34.59,34.51,34.52,31300.0,14.285,14.285,14.2519,14.2561,31300.0
2005-11-02 10:50:00,34.51,34.53,34.48,34.51,49100.0,14.2519,14.2602,14.2396,14.2519,49100.0
2005-11-02 11:00:00,34.51,34.68,34.51,34.6,75800.0,14.2519,14.3221,14.2519,14.2891,75800.0
2005-11-02 11:10:00,34.59,34.66,34.59,34.64,76200.0,14.285,14.3139,14.285,14.3056,76200.0
2005-11-02 11:20:00,34.65,34.69,34.62,34.69,39900.0,14.3098,14.3263,14.2974,14.3263,39900.0
2005-11-02 11:30:00,34.69,34.74,34.6,34.74,35600.0,14.3263,14.3469,14.2891,14.3469,35600.0
2005-11-02 11:40:00,34.75,34.8,34.64,34.66,27900.0,14.3511,14.3717,14.3056,14.3139,27900.0
2005-11-02 11:50:00,34.65,34.74,34.63,34.7,11900.0,14.3098,14.3469,14.3015,14.3304,11900.0
2005-11-02 12:00:00,34.7,34.7,34.62,34.63,11600.0,14.3304,14.3304,14.2974,14.3015,11600.0
2005-11-02 12:10:00,34.62,34.63,34.59,34.59,12200.0,14.2974,14.3015,14.285,14.285,12200.0
2005-11-02 12:20:00,34.58,34.68,34.58,34.68,12700.0,14.2809,14.3221,14.2809,14.3221,12700.0
2005-11-02 12:30:00,34.67,34.67,34.61,34.64,32400.0,14.318,14.318,14.2932,14.3056,32400.0
2005-11-02 12:40:00,34.63,34.64,34.58,34.63,31000.0,14.3015,14.3056,14.2809,14.3015,31000.0
2005-11-02 12:50:00,34.63,34.75,34.63,34.7,24900.0,14.3015,14.3511,14.3015,14.3304,24900.0
2005-11-02 13:00:00,34.71,34.71,34.65,34.66,17900.0,14.3345,14.3345,14.3098,14.3139,17900.0
2005-11-02 13:10:00,34.66,34.7,34.66,34.67,9500.0,14.3139,14.3304,14.3139,14.318,9500.0
2005-11-02 13:20:00,34.67,34.7,34.66,34.66,15900.0,14.318,14.3304,14.3139,14.3139,15900.0
2005-11-02 13:30:00,34.66,34.71,34.66,34.7,12400.0,14.3139,14.3345,14.3139,14.3304,12400.0
2005-11-02 13:40:00,34.68,34.78,34.65,34.75,23700.0,14.3221,14.3634,14.3098,14.3511,23700.0
2005-11-02 13:50:00,34.76,34.78,34.72,34.74,21000.0,14.3552,14.3634,14.3387,14.3469,21000.0
2005-11-02 14:00:00,34.73,34.8,34.7,34.7,21500.0,14.3428,14.3717,14.3304,14.3304,21500.0
2005-11-02 14:10:00,34.72,34.74,34.67,34.69,18600.0,14.3387,14.3469,14.318,14.3263,18600.0
2005-11-02 14:20:00,34.7,34.72,34.66,34.66,28800.0,14.3304,14.3387,14.3139,14.3139,28800.0
2005-11-02 14:30:00,34.66,34.72,34.66,34.7,28800.0,14.3139,14.3387,14.3139,14.3304,28800.0
2005-11-02 14:40:00,34.69,34.72,34.66,34.67,24600.0,14.3263,14.3387,14.3139,14.318,24600.0
2005-11-02 14:50:00,34.67,34.69,34.61,34.67,30500.0,14.318,14.3263,14.2932,14.318,30500.0
2005-11-02 15:00:00,34.67,34.74,34.66,34.71,32500.0,14.318,14.3469,14.3139,14.3345,32500.0
2005-11-02 15:10:00,34.72,34.85,34.72,34.77,43300.0,14.3387,14.3924,14.3387,14.3593,43300.0
2005-11-02 15:20:00,34.78,34.83,34.77,34.79,39100.0,14.3634,14.3841,14.3593,14.3676,39100.0
2005-11-02 15:30:00,34.81,34.81,34.72,34.77,42300.0,14.3758,14.3758,14.3387,14.3593,42300.0
2005-11-02 15:40:00,34.77,34.91,34.77,34.91,76100.0,14.3593,14.4171,14.3593,14.4171,76100.0
2005-11-02 15:50:00,34.92,34.93,34.86,34.93,101200.0,14.4213,14.4254,14.3965,14.4254,101200.0
2005-11-03 09:30:00,34.7,34.7,34.56,34.66,84100.0,14.4851,14.4851,14.4266,14.4684,84100.0
2005-11-03 09:40:00,34.66,34.73,34.57,34.67,72000.0,14.4684,14.4976,14.4308,14.4726,72000.0
2005-11-03 09:50:00,34.66,34.69,34.58,34.64,65100.0,14.4684,14.4809,14.435,14.46,65100.0
2005-11-03 10:00:00,34.64,34.72,34.56,34.64,74200.0,14.46,14.4934,14.4266,14.46,74200.0
2005-11-03 10:10:00,34.66,34.66,34.49,34.55,55600.0,14.4684,14.4684,14.3974,14.4225,55600.0
2005-11-03 10:20:00,34.55,34.6,34.48,34.5,41800.0,14.4225,14.4433,14.3933,14.4016,41800.0
2005-11-03 10:30:00,34.5,34.6,34.44,34.45,79800.0,14.4016,14.4433,14.3766,14.3807,79800.0
2005-11-03 10:40:00,34.46,34.56,34.42,34.44,69300.0,14.3849,14.4266,14.3682,14.3766,69300.0
2005-11-03 10:50:00,34.45,34.48,34.41,34.46,26800.0,14.3807,14.3933,14.364,14.3849,26800.0
2005-11-03 11:00:00,34.45,34.51,34.42,34.44,34400.0,14.3807,14.4058,14.3682,14.3766,34400.0
2005-11-03 11:10:00,34.44,34.53,34.43,34.5,198600.0,14.3766,14.4141,14.3724,14.4016,198600.0
2005-11-03 11:20:00,34.5,34.53,34.48,34.52,204100.0,14.4016,14.4141,14.3933,14.41,204100.0
2005-11-03 11:30:00,34.52,34.54,34.46,34.47,43000.0,14.41,14.4183,14.3849,14.3891,43000.0
2005-11-03 11:40:00,34.46,34.51,34.44,34.46,246600.0,14.3849,14.4058,14.3766,14.3849,246600.0
2005-11-03 11:50:00,34.47,34.53,34.46,34.46,35800.0,14.3891,14.4141,14.3849,14.3849,35800.0
2005-11-03 12:00:00,34.46,34.55,34.45,34.54,125500.0,14.3849,14.4225,14.3807,14.4183,125500.0
2005-11-03 12:10:00,34.55,34.58,34.52,34.54,45300.0,14.4225,14.435,14.41,14.4183,45300.0
2005-11-03 12:20:00,34.54,34.65,34.54,34.62,93000.0,14.4183,14.4642,14.4183,14.4517,93000.0
2005-11-03 12:30:00,34.61,34.62,34.55,34.6,28200.0,14.4475,14.4517,14.4225,14.4433,28200.0
2005-11-03 12:40:00,34.59,34.63,34.55,34.63,31200.0,14.4392,14.4559,14.4225,14.4559,31200.0
2005-11-03 12:50:00,34.63,34.66,34.61,34.65,47600.0,14.4559,14.4684,14.4475,14.4642,47600.0
2005-11-03 13:00:00,34.67,34.67,34.58,34.6,51400.0,14.4726,14.4726,14.435,14.4433,51400.0
2005-11-03 13:10:00,34.6,34.63,34.56,34.61,60600.0,14.4433,14.4559,14.4266,14.4475,60600.0
2005-11-03 13:20:00,34.62,34.65,34.61,34.63,48300.0,14.4517,14.4642,14.4475,14.4559,48300.0
2005-11-03 13:30:00,34.63,34.63,34.58,34.59,123600.0,14.4559,14.4559,14.435,14.4392,123600.0
2005-11-03 13:40:00,34.6,34.66,34.59,34.63,88700.0,14.4433,14.4684,14.4392,14.4559,88700.0
2005-11-03 13:50:00,34.63,34.68,34.59,34.68,88100.0,14.4559,14.4767,14.4392,14.4767,88100.0
2005-11-03 14:00:00,34.67,34.68,34.63,34.63,92400.0,14.4726,14.4767,14.4559,14.4559,92400.0
2005-11-03 14:10:00,34.63,34.63,34.6,34.62,47500.0,14.4559,14.4559,14.4433,14.4517,47500.0
2005-11-03 14:20:00,34.63,34.65,34.62,34.64,45800.0,14.4559,14.4642,14.4517,14.46,45800.0
2005-11-03 14:30:00,34.64,34.67,34.62,34.65,64200.0,14.46,14.4726,14.4517,14.4642,64200.0
2005-11-03 14:40:00,34.64,34.65,34.56,34.57,111500.0,14.46,14.4642,14.4266,14.4308,111500.0
2005-11-03 14:50:00,34.58,34.62,34.56,34.61,40500.0,14.435,14.4517,14.4266,14.4475,40500.0
2005-11-03 15:00:00,34.61,34.61,34.54,34.57,75700.0,14.4475,14.4475,14.4183,14.4308,75700.0
2005-11-03 15:10:00,34.57,34.58,34.46,34.51,106000.0,14.4308,14.435,14.3849,14.4058,106000.0
2005-11-03 15:20:00,34.51,34.59,34.5,34.59,82200.0,14.4058,14.4392,14.4016,14.4392,82200.0
2005-11-03 15:30:00,34.58,34.6,34.53,34.55,96300.0,14.435,14.4433,14.4141,14.4225,96300.0
2005-11-03 15:40:00,34.55,34.6,34.55,34.57,118100.0,14.4225,14.4433,14.4225,14.4308,118100.0
2005-11-03 15:50:00,34.56,34.56,34.51,34.53,237500.0,14.4266,14.4266,14.4058,14.4141,237500.0
2005-11-04 09:30:00,34.64,34.69,34.56,34.66,100700.0,14.46,14.4809,14.4266,14.4684,100700.0
2005-11-04 09:40:00,34.64,34.66,34.52,34.61,52100.0,14.46,14.4684,14.41,14.4475,52100.0
2005-11-04 09:50:00,34.6,34.63,34.52,34.61,43600.0,14.4433,14.4559,14.41,14.4475,43600.0
2005-11-04 10:00:00,34.62,34.65,34.5,34.5,63900.0,14.4517,14.4642,14.4016,14.4016,63900.0
2005-11-04 10:10:00,34.5,34.57,34.5,34.5,82300.0,14.4016,14.4308,14.4016,14.4016,82300.0
2005-11-04 10:20:00,34.51,34.6,34.51,34.59,53500.0,14.4058,14.4433,14.4058,14.4392,53500.0
2005-11-04 10:30:00,34.6,34.62,34.55,34.57,140100.0,14.4433,14.4517,14.4225,14.4308,140100.0
2005-11-04 10:40:00,34.58,34.59,34.51,34.53,41400.0,14.435,14.4392,14.4058,14.4141,41400.0
2005-11-04 10:50:00,34.52,34.55,34.51,34.53,36200.0,14.41,14.4225,14.4058,14.4141,36200.0
2005-11-04 11:00:00,34.53,34.58,34.52,34.56,51400.0,14.4141,14.435,14.41,14.4266,51400.0
2005-11-04 11:10:00,34.56,34.57,34.51,34.53,21700.0,14.4266,14.4308,14.4058,14.4141,21700.0
2005-11-04 11:20:00,34.54,34.55,34.52,34.52,24000.0,14.4183,14.4225,14.41,14.41,24000.0
2005-11-04 11:30:00,34.53,34.55,34.51,34.55,24300.0,14.4141,14.4225,14.4058,14.4225,24300.0
2005-11-04 11:40:00,34.54,34.59,34.54,34.58,37900.0,14.4183,14.4392,14.4183,14.435,37900.0
2005-11-04 11:50:00,34.59,34.59,34.55,34.55,25100.0,14.4392,14.4392,14.4225,14.4225,25100.0
2005-11-04 12:00:00,34.56,34.57,34.52,34.52,24900.0,14.4266,14.4308,14.41,14.41,24900.0
2005-11-04 12:10:00,34.53,34.57,34.52,34.57,28700.0,14.4141,14.4308,14.41,14.4308,28700.0
2005-11-04 12:20:00,34.57,34.61,34.54,34.54,19300.0,14.4308,14.4475,14.4183,14.4183,19300.0
2005-11-04 12:30:00,34.54,34.58,34.53,34.58,11600.0,14.4183,14.435,14.4141,14.435,11600.0
2005-11-04 12:40:00,34.57,34.57,34.51,34.53,44500.0,14.4308,14.4308,14.4058,14.4141,44500.0
2005-11-04 12:50:00,34.54,34.58,34.54,34.56,23100.0,14.4183,14.435,14.4183,14.4266,23100.0
2005-11-04 13:00:00,34.55,34.57,34.52,34.57,18800.0,14.4225,14.4308,14.41,14.4308,18800.0
2005-11-04 13:10:00,34.56,34.57,34.53,34.54,34700.0,14.4266,14.4308,14.4141,14.4183,34700.0
2005-11-04 13:20:00,34.53,34.58,34.53,34.57,19200.0,14.4141,14.435,14.4141,14.4308,19200.0
2005-11-04 13:30:00,34.57,34.57,34.53,34.54,32000.0,14.4308,14.4308,14.4141,14.4183,32000.0
2005-11-04 13:40:00,34.54,34.55,34.52,34.55,57000.0,14.4183,14.4225,14.41,14.4225,57000.0
2005-11-04 13:50:00,34.55,34.56,34.52,34.54,39900.0,14.4225,14.4266,14.41,14.4183,39900.0
2005-11-04 14:00:00,34.54,34.59,34.51,34.59,77200.0,14.4183,14.4392,14.4058,14.4392,77200.0
2005-11-04 14:10:00,34.59,34.59,34.53,34.59,31700.0,14.4392,14.4392,14.4141,14.4392,31700.0
2005-11-04 14:20:00,34.59,34.64,34.55,34.55,45900.0,14.4392,14.46,14.4225,14.4225,45900.0
2005-11-04 14:30:00,34.56,34.56,34.48,34.5,428100.0,14.4266,14.4266,14.3933,14.4016,428100.0
2005-11-04 14:40:00,34.5,34.51,34.46,34.47,42700.0,14.4016,14.4058,14.3849,14.3891,42700.0
2005-11-04 14:50:00,34.48,34.53,34.48,34.5,78400.0,14.3933,14.4141,14.3933,14.4016,78400.0
2005-11-04 15:00:00,34.5,34.51,34.47,34.49,39200.0,14.4016,14.4058,14.3891,14.3974,39200.0
2005-11-04 15:10:00,34.49,34.52,34.48,34.48,48900.0,14.3974,14.41,14.3933,14.3933,48900.0
2005-11-04 15:20:00,34.48,34.52,34.48,34.51,61300.0,14.3933,14.41,14.3933,14.4058,61300.0
2005-11-04 15:30:00,34.51,34.52,34.47,34.51,60300.0,14.4058,14.41,14.3891,14.4058,60300.0
2005-11-04 15:40:00,34.51,34.54,34.5,34.54,56800.0,14.4058,14.4183,14.4016,14.4183,56800.0
2005-11-04 15:50:00,34.55,34.57,34.5,34.51,162600.0,14.4225,14.4308,14.4016,14.4058,162600.0
2005-11-07 09:30:00,34.65,34.7,34.57,34.57,335400.0,14.4642,14.4851,14.4308,14.4308,335400.0
2005-11-07 09:40:00,34.56,34.62,34.52,34.55,83700.0,14.4266,14.4517,14.41,14.4225,83700.0
2005-11-07 09:50:00,34.55,34.56,34.38,34.53,50700.0,14.4225,14.4266,14.3515,14.4141,50700.0
2005-11-07 10:00:00,34.54,34.54,34.36,34.44,58100.0,14.4183,14.4183,14.3432,14.3766,58100.0
2005-11-07 10:10:00,34.43,34.47,34.34,34.39,34600.0,14.3724,14.3891,14.3348,14.3557,34600.0
2005-11-07 10:20:00,34.4,34.4,34.31,34.32,34200.0,14.3599,14.3599,14.3223,14.3265,34200.0
2005-11-07 10:30:00,34.31,34.38,34.29,34.36,37600.0,14.3223,14.3515,14.3139,14.3432,37600.0
2005-11-07 10:40:00,34.36,34.44,34.36,34.42,21700.0,14.3432,14.3766,14.3432,14.3682,21700.0
2005-11-07 10:50:00,34.41,34.41,34.36,34.4,25200.0,14.364,14.364,14.3432,14.3599,25200.0
2005-11-07 11:00:00,34.41,34.41,34.36,34.36,27000.0,14.364,14.364,14.3432,14.3432,27000.0
2005-11-07 11:10:00,34.36,34.36,34.24,34.25,49800.0,14.3432,14.3432,14.2931,14.2972,49800.0
2005-11-07 11:20:00,34.25,34.33,34.21,34.3,35600.0,14.2972,14.3306,14.2805,14.3181,35600.0
2005-11-07 11:30:00,34.3,34.34,34.26,34.28,38200.0,14.3181,14.3348,14.3014,14.3098,38200.0
2005-11-07 11:40:00,34.27,34.33,34.26,34.3,26600.0,14.3056,14.3306,14.3014,14.3181,26600.0
2005-11-07 11:50:00,34.31,34.32,34.25,34.25,22800.0,14.3223,14.3265,14.2972,14.2972,22800.0
2005-11-07 12:00:00,34.26,34.27,34.2,34.22,23800.0,14.3014,14.3056,14.2764,14.2847,23800.0
2005-11-07 12:10:00,34.22,34.27,34.2,34.26,180600.0,14.2847,14.3056,14.2764,14.3014,180600.0
2005-11-07 12:20:00,34.26,34.31,34.21,34.26,34100.0,14.3014,14.3223,14.2805,14.3014,34100.0
2005-11-07 12:30:00,34.26,34.3,34.26,34.28,19800.0,14.3014,14.3181,14.3014,14.3098,19800.0
2005-11-07 12:40:00,34.28,34.32,34.25,34.31,18800.0,14.3098,14.3265,14.2972,14.3223,18800.0
2005-11-07 12:50:00,34.32,34.35,34.3,34.32,14600.0,14.3265,14.339,14.3181,14.3265,14600.0
2005-11-07 13:00:00,34.32,34.34,34.19,34.2,29500.0,14.3265,14.3348,14.2722,14.2764,29500.0
2005-11-07 13:10:00,34.19,34.2,34.15,34.19,42000.0,14.2722,14.2764,14.2555,14.2722,42000.0
2005-11-07 13:20:00,34.19,34.2,34.15,34.16,33700.0,14.2722,14.2764,14.2555,14.2597,33700.0
2005-11-07 13:30:00,34.16,34.24,34.15,34.2,32200.0,14.2597,14.2931,14.2555,14.2764,32200.0
2005-11-07 13:40:00,34.21,34.24,34.18,34.2,30600.0,14.2805,14.2931,14.268,14.2764,30600.0
2005-11-07 13:50:00,34.2,34.26,34.2,34.2,29100.0,14.2764,14.3014,14.2764,14.2764,29100.0
2005-11-07 14:00:00,34.2,34.2,34.14,34.2,36600.0,14.2764,14.2764,14.2513,14.2764,36600.0
2005-11-07 14:10:00,34.19,34.27,34.16,34.26,41700.0,14.2722,14.3056,14.2597,14.3014,41700.0
2005-11-07 14:20:00,34.26,34.31,34.23,34.27,51700.0,14.3014,14.3223,14.2889,14.3056,51700.0
2005-11-07 14:30:00,34.27,34.29,34.21,34.22,24900.0,14.3056,14.3139,14.2805,14.2847,24900.0
2005-11-07 14:40:00,34.21,34.26,34.21,34.21,31800.0,14.2805,14.3014,14.2805,14.2805,31800.0
2005-11-07 14:50:00,34.21,34.23,34.19,34.21,34400.0,14.2805,14.2889,14.2722,14.2805,34400.0
2005-11-07 15:00:00,34.23,34.24,34.18,34.2,49100.0,14.2889,14.2931,14.268,14.2764,49100.0
2005-11-07 15:10:00,34.19,34.2,34.14,34.14,69300.0,14.2722,14.2764,14.2513,14.2513,69300.0
2005-11-07 15:20:00,34.15,34.18,34.09,34.16,51200.0,14.2555,14.268,14.2305,14.2597,51200.0
2005-11-07 15:30:00,34.16,34.22,34.14,34.16,88600.0,14.2597,14.2847,14.2513,14.2597,88600.0
2005-11-07 15:40:00,34.15,34.22,34.15,34.15,76500.0,14.2555,14.2847,14.2555,14.2555,76500.0
2005-11-07 15:50:00,34.16,34.21,34.13,34.21,141300.0,14.2597,14.2805,14.2472,14.2805,141300.0
2005-11-08 09:30:00,34.19,34.23,34.11,34.13,82900.0,14.2722,14.2889,14.2388,14.2472,82900.0
2005-11-08 09:40:00,34.13,34.18,34.11,34.12,49800.0,14.2472,14.268,14.2388,14.243,49800.0
2005-11-08 09:50:00,34.12,34.2,34.12,34.12,44200.0,14.243,14.2764,14.243,14.243,44200.0
2005-11-08 10:00:00,34.13,34.26,34.13,34.24,80500.0,14.2472,14.3014,14.2472,14.2931,80500.0
2005-11-08 10:10:00,34.24,34.29,34.1,34.11,160400.0,14.2931,14.3139,14.2346,14.2388,160400.0
2005-11-08 10:20:00,34.11,34.17,34.1,34.15,31500.0,14.2388,14.2638,14.2346,14.2555,31500.0
2005-11-08 10:30:00,34.15,34.21,34.05,34.1,41900.0,14.2555,14.2805,14.2138,14.2346,41900.0
2005-11-08 10:40:00,34.09,34.21,34.09,34.2,44100.0,14.2305,14.2805,14.2305,14.2764,44100.0
2005-11-08 10:50:00,34.2,34.3,34.19,34.23,77100.0,14.2764,14.3181,14.2722,14.2889,77100.0
2005-11-08 11:00:00,34.23,34.41,34.22,34.36,91500.0,14.2889,14.364,14.2847,14.3432,91500.0
2005-11-08 11:10:00,34.38,34.47,34.27,34.47,56600.0,14.3515,14.3891,14.3056,14.3891,56600.0
2005-11-08 11:20:00,34.47,34.54,34.46,34.54,90600.0,14.3891,14.4183,14.3849,14.4183,90600.0
2005-11-08 11:30:00,34.53,34.54,34.28,34.29,81900.0,14.4141,14.4183,14.3098,14.3139,81900.0
2005-11-08 11:40:00,34.28,34.41,34.25,34.41,41700.0,14.3098,14.364,14.2972,14.364,41700.0
2005-11-08 11:50:00,34.41,34.47,34.26,34.27,40300.0,14.364,14.3891,14.3014,14.3056,40300.0
2005-11-08 12:00:00,34.27,34.41,34.26,34.41,31600.0,14.3056,14.364,14.3014,14.364,31600.0
2005-11-08 12:10:00,34.41,34.46,34.37,34.37,31700.0,14.364,14.3849,14.3473,14.3473,31700.0
2005-11-08 12:20:00,34.38,34.5,34.38,34.49,32900.0,14.3515,14.4016,14.3515,14.3974,32900.0
2005-11-08 12:30:00,34.49,34.5,34.37,34.37,34200.0,14.3974,14.4016,14.3473,14.3473,34200.0
2005-11-08 12:40:00,34.37,34.44,34.37,34.43,20400.0,14.3473,14.3766,14.3473,14.3724,20400.0
2005-11-08 12:50:00,34.43,34.46,34.36,34.44,17800.0,14.3724,14.3849,14.3432,14.3766,17800.0
2005-11-08 13:00:00,34.43,34.47,34.39,34.39,38300.0,14.3724,14.3891,14.3557,14.3557,38300.0
2005-11-08 13:10:00,34.39,34.39,34.25,34.26,25100.0,14.3557,14.3557,14.2972,14.3014,25100.0
2005-11-08 13:20:00,34.26,34.29,34.24,34.28,26700.0,14.3014,14.3139,14.2931,14.3098,26700.0
2005-11-08 13:30:00,34.28,34.31,34.27,34.3,22700.0,14.3098,14.3223,14.3056,14.3181,22700.0
2005-11-08 13:40:00,34.3,34.32,34.29,34.31,44100.0,14.3181,14.3265,14.3139,14.3223,44100.0
2005-11-08 13:50:00,34.31,34.34,34.26,34.3,33000.0,14.3223,14.3348,14.3014,14.3181,33000.0
2005-11-08 14:00:00,34.29,34.33,34.29,34.31,34500.0,14.3139,14.3306,14.3139,14.3223,34500.0
2005-11-08 14:10:00,34.31,34.34,34.29,34.29,23300.0,14.3223,14.3348,14.3139,14.3139,23300.0
2005-11-08 14:20:00,34.29,34.34,34.29,34.34,18000.0,14.3139,14.3348,14.3139,14.3348,18000.0
2005-11-08 14:30:00,34.33,34.37,34.31,34.37,25700.0,14.3306,14.3473,14.3223,14.3473,25700.0
2005-11-08 14:40:00,34.37,34.41,34.36,34.39,25500.0,14.3473,14.364,14.3432,14.3557,25500.0
2005-11-08 14:50:00,34.39,34.39,34.33,34.36,20500.0,14.3557,14.3557,14.3306,14.3432,20500.0
2005-11-08 15:00:00,34.36,34.45,34.36,34.44,64200.0,14.3432,14.3807,14.3432,14.3766,64200.0
2005-11-08 15:10:00,34.43,34.53,34.43,34.52,51300.0,14.3724,14.4141,14.3724,14.41,51300.0
2005-11-08 15:20:00,34.52,34.52,34.4,34.45,80000.0,14.41,14.41,14.3599,14.3807,80000.0
2005-11-08 15:30:00,34.46,34.47,34.43,34.44,42200.0,14.3849,14.3891,14.3724,14.3766,42200.0
2005-11-08 15:40:00,34.44,34.46,34.36,34.36,55600.0,14.3766,14.3849,14.3432,14.3432,55600.0
2005-11-08 15:50:00,34.36,34.43,34.36,34.37,69800.0,14.3432,14.3724,14.3432,14.3473,69800.0
2005-11-09 09:30:00,34.44,34.49,34.36,34.43,50900.0,14.3766,14.3974,14.3432,14.3724,50900.0
2005-11-09 09:40:00,34.43,34.58,34.43,34.49,32500.0,14.3724,14.435,14.3724,14.3974,32500.0
2005-11-09 09:50:00,34.48,34.55,34.46,34.52,31600.0,14.3933,14.4225,14.3849,14.41,31600.0
2005-11-09 10:00:00,34.52,34.53,34.45,34.49,24800.0,14.41,14.4141,14.3807,14.3974,24800.0
2005-11-09 10:10:00,34.5,34.56,34.47,34.54,93100.0,14.4016,14.4266,14.3891,14.4183,93100.0
2005-11-09 10:20:00,34.54,34.6,34.46,34.58,41500.0,14.4183,14.4433,14.3849,14.435,41500.0
2005-11-09 10:30:00,34.58,34.6,34.51,34.51,54600.0,14.435,14.4433,14.4058,14.4058,54600.0
2005-11-09 10:40:00,34.5,34.54,34.49,34.52,37200.0,14.4016,14.4183,14.3974,14.41,37200.0
2005-11-09 10:50:00,34.51,34.52,34.45,34.47,48900.0,14.4058,14.41,14.3807,14.3891,48900.0
2005-11-09 11:00:00,34.46,34.51,34.42,34.43,32200.0,14.3849,14.4058,14.3682,14.3724,32200.0
2005-11-09 11:10:00,34.44,34.44,34.38,34.41,26600.0,14.3766,14.3766,14.3515,14.364,26600.0
2005-11-09 11:20:00,34.41,34.42,34.33,34.33,32200.0,14.364,14.3682,14.3306,14.3306,32200.0
2005-11-09 11:30:00,34.33,34.38,34.3,34.38,29800.0,14.3306,14.3515,14.3181,14.3515,29800.0
2005-11-09 11:40:00,34.39,34.39,34.31,34.33,28800.0,14.3557,14.3557,14.3223,14.3306,28800.0
2005-11-09 11:50:00,34.33,34.39,34.33,34.39,18300.0,14.3306,14.3557,14.3306,14.3557,18300.0
2005-11-09 12:00:00,34.39,34.4,34.36,34.39,16900.0,14.3557,14.3599,14.3432,14.3557,16900.0
2005-11-09 12:10:00,34.39,34.51,34.38,34.5,38200.0,14.3557,14.4058,14.3515,14.4016,38200.0
2005-11-09 12:20:00,34.5,34.61,34.5,34.56,181400.0,14.4016,14.4475,14.4016,14.4266,181400.0
2005-11-09 12:30:00,34.55,34.55,34.48,34.52,90900.0,14.4225,14.4225,14.3933,14.41,90900.0
2005-11-09 12:40:00,34.52,34.54,34.45,34.52,34900.0,14.41,14.4183,14.3807,14.41,34900.0
2005-11-09 12:50:00,34.52,34.54,34.48,34.51,36100.0,14.41,14.4183,14.3933,14.4058,36100.0
2005-11-09 13:00:00,34.5,34.52,34.44,34.45,29000.0,14.4016,14.41,14.3766,14.3807,29000.0
2005-11-09 13:10:00,34.46,34.48,34.43,34.47,27000.0,14.3849,14.3933,14.3724,14.3891,27000.0
2005-11-09 13:20:00,34.46,34.5,34.44,34.49,29700.0,14.3849,14.4016,14.3766,14.3974,29700.0
2005-11-09 13:30:00,34.49,34.54,34.48,34.53,53100.0,14.3974,14.4183,14.3933,14.4141,53100.0
2005-11-09 13:40:00,34.52,34.6,34.52,34.58,57500.0,14.41,14.4433,14.41,14.435,57500.0
2005-11-09 13:50:00,34.59,34.6,34.48,34.57,160000.0,14.4392,14.4433,14.3933,14.4308,160000.0
2005-11-09 14:00:00,34.57,34.58,34.48,34.52,52300.0,14.4308,14.435,14.3933,14.41,52300.0
2005-11-09 14:10:00,34.53,34.54,34.48,34.5,44000.0,14.4141,14.4183,14.3933,14.4016,44000.0
2005-11-09 14:20:00,34.51,34.52,34.47,34.47,26400.0,14.4058,14.41,14.3891,14.3891,26400.0
2005-11-09 14:30:00,34.48,34.59,34.46,34.59,48300.0,14.3933,14.4392,14.3849,14.4392,48300.0
2005-11-09 14:40:00,34.59,34.59,34.5,34.53,157400.0,14.4392,14.4392,14.4016,14.4141,157400.0
2005-11-09 14:50:00,34.53,34.54,34.47,34.54,58800.0,14.4141,14.4183,14.3891,14.4183,58800.0
2005-11-09 15:00:00,34.51,34.56,34.48,34.53,62800.0,14.4058,14.4266,14.3933,14.4141,62800.0
2005-11-09 15:10:00,34.53,34.56,34.49,34.56,96300.0,14.4141,14.4266,14.3974,14.4266,96300.0
2005-11-09 15:20:00,34.55,34.56,34.5,34.53,169700.0,14.4225,14.4266,14.4016,14.4141,169700.0
2005-11-09 15:30:00,34.52,34.58,34.5,34.52,94700.0,14.41,14.435,14.4016,14.41,94700.0
2005-11-09 15:40:00,34.52,34.54,34.48,34.51,55200.0,14.41,14.4183,14.3933,14.4058,55200.0
2005-11-09 15:50:00,34.5,34.54,34.45,34.49,67400.0,14.4016,14.4183,14.3807,14.3974,67400.0
2005-11-10 09:30:00,34.5,34.55,34.44,34.49,59900.0,14.4016,14.4225,14.3766,14.3974,59900.0
2005-11-10 09:40:00,34.46,34.59,34.45,34.49,79500.0,14.3849,14.4392,14.3807,14.3974,79500.0
2005-11-10 09:50:00,34.48,34.58,34.47,34.52,370800.0,14.3933,14.435,14.3891,14.41,370800.0
2005-11-10 10:00:00,34.53,34.57,34.41,34.41,103200.0,14.4141,14.4308,14.364,14.364,103200.0
2005-11-10 10:10:00,34.4,34.42,34.25,34.34,167600.0,14.3599,14.3682,14.2972,14.3348,167600.0
2005-11-10 10:20:00,34.33,34.38,34.28,34.29,102600.0,14.3306,14.3515,14.3098,14.3139,102600.0
2005-11-10 10:30:00,34.3,34.33,34.25,34.29,48700.0,14.3181,14.3306,14.2972,14.3139,48700.0
2005-11-10 10:40:00,34.29,34.3,34.25,34.28,69000.0,14.3139,14.3181,14.2972,14.3098,69000.0
2005-11-10 10:50:00,34.27,34.32,34.25,34.32,59600.0,14.3056,14.3265,14.2972,14.3265,59600.0
2005-11-10 11:00:00,34.32,34.46,34.3,34.45,78300.0,14.3265,14.3849,14.3181,14.3807,78300.0
2005-11-10 11:10:00,34.45,34.47,34.41,34.45,228900.0,14.3807,14.3891,14.364,14.3807,228900.0
2005-11-10 11:20:00,34.47,34.47,34.41,34.46,96500.0,14.3891,14.3891,14.364,14.3849,96500.0
2005-11-10 11:30:00,34.47,34.48,34.38,34.41,78700.0,14.3891,14.3933,14.3515,14.364,78700.0
2005-11-10 11:40:00,34.39,34.42,34.37,34.37,74400.0,14.3557,14.3682,14.3473,14.3473,74400.0
2005-11-10 11:50:00,34.37,34.45,34.36,34.42,55900.0,14.3473,14.3807,14.3432,14.3682,55900.0
2005-11-10 12:00:00,34.43,34.43,34.31,34.34,35900.0,14.3724,14.3724,14.3223,14.3348,35900.0
2005-11-10 12:10:00,34.34,34.36,34.26,34.3,44900.0,14.3348,14.3432,14.3014,14.3181,44900.0
2005-11-10 12:20:00,34.3,34.41,34.27,34.4,44200.0,14.3181,14.364,14.3056,14.3599,44200.0
2005-11-10 12:30:00,34.39,34.4,34.33,34.34,29400.0,14.3557,14.3599,14.3306,14.3348,29400.0
2005-11-10 12:40:00,34.34,34.35,34.29,34.34,41700.0,14.3348,14.339,14.3139,14.3348,41700.0
2005-11-10 12:50:00,34.34,34.35,34.3,34.33,22300.0,14.3348,14.339,14.3181,14.3306,22300.0
2005-11-10 13:00:00,34.33,34.47,34.33,34.41,57200.0,14.3306,14.3891,14.3306,14.364,57200.0
2005-11-10 13:10:00,34.44,34.44,34.34,34.39,30100.0,14.3766,14.3766,14.3348,14.3557,30100.0
2005-11-10 13:20:00,34.39,34.41,34.36,34.39,17500.0,14.3557,14.364,14.3432,14.3557,17500.0
2005-11-10 13:30:00,34.38,34.53,34.38,34.52,53300.0,14.3515,14.4141,14.3515,14.41,53300.0
2005-11-10 13:40:00,34.53,34.59,34.5,34.56,227000.0,14.4141,14.4392,14.4016,14.4266,227000.0
2005-11-10 13:50:00,34.54,34.65,34.51,34.57,127100.0,14.4183,14.4642,14.4058,14.4308,127100.0
2005-11-10 14:00:00,34.57,34.58,34.5,34.54,322200.0,14.4308,14.435,14.4016,14.4183,322200.0
2005-11-10 14:10:00,34.54,34.55,34.5,34.53,32800.0,14.4183,14.4225,14.4016,14.4141,32800.0
2005-11-10 14:20:00,34.53,34.54,34.49,34.52,43100.0,14.4141,14.4183,14.3974,14.41,43100.0
2005-11-10 14:30:00,34.53,34.55,34.49,34.49,71400.0,14.4141,14.4225,14.3974,14.3974,71400.0
2005-11-10 14:40:00,34.5,34.52,34.47,34.5,63800.0,14.4016,14.41,14.3891,14.4016,63800.0
2005-11-10 14:50:00,34.5,34.58,34.48,34.52,84300.0,14.4016,14.435,14.3933,14.41,84300.0
2005-11-10 15:00:00,34.54,34.56,34.52,34.53,71300.0,14.4183,14.4266,14.41,14.4141,71300.0
2005-11-10 15:10:00,34.52,34.55,34.49,34.51,96600.0,14.41,14.4225,14.3974,14.4058,96600.0
2005-11-10 15:20:00,34.51,34.54,34.48,34.52,51200.0,14.4058,14.4183,14.3933,14.41,51200.0
2005-11-10 15:30:00,34.53,34.54,34.5,34.52,83500.0,14.4141,14.4183,14.4016,14.41,83500.0
2005-11-10 15:40:00,34.52,34.55,34.47,34.51,68500.0,14.41,14.4225,14.3891,14.4058,68500.0
2005-11-10 15:50:00,34.53,34.57,34.52,34.53,99800.0,14.4141,14.4308,14.41,14.4141,99800.0
2005-11-11 09:30:00,34.46,34.51,34.4,34.42,45200.0,14.3849,14.4058,14.3599,14.3682,45200.0
2005-11-11 09:40:00,34.42,34.44,34.31,34.35,46000.0,14.3682,14.3766,14.3223,14.339,46000.0
2005-11-11 09:50:00,34.35,34.36,34.31,34.31,48400.0,14.339,14.3432,14.3223,14.3223,48400.0
2005-11-11 10:00:00,34.31,34.35,34.25,34.29,39500.0,14.3223,14.339,14.2972,14.3139,39500.0
2005-11-11 10:10:00,34.29,34.33,34.26,34.27,34400.0,14.3139,14.3306,14.3014,14.3056,34400.0
2005-11-11 10:20:00,34.27,34.36,34.27,34.32,17400.0,14.3056,14.3432,14.3056,14.3265,17400.0
2005-11-11 10:30:00,34.32,34.32,34.24,34.25,26500.0,14.3265,14.3265,14.2931,14.2972,26500.0
2005-11-11 10:40:00,34.25,34.29,34.23,34.29,23000.0,14.2972,14.3139,14.2889,14.3139,23000.0
2005-11-11 10:50:00,34.29,34.29,34.22,34.25,29300.0,14.3139,14.3139,14.2847,14.2972,29300.0
2005-11-11 11:00:00,34.25,34.28,34.22,34.28,25300.0,14.2972,14.3098,14.2847,14.3098,25300.0
2005-11-11 11:10:00,34.28,34.3,34.22,34.23,43600.0,14.3098,14.3181,14.2847,14.2889,43600.0
2005-11-11 11:20:00,34.24,34.29,34.23,34.29,26600.0,14.2931,14.3139,14.2889,14.3139,26600.0
2005-11-11 11:30:00,34.29,34.29,34.2,34.24,45200.0,14.3139,14.3139,14.2764,14.2931,45200.0
2005-11-11 11:40:00,34.25,34.25,34.2,34.21,23400.0,14.2972,14.2972,14.2764,14.2805,23400.0
2005-11-11 11:50:00,34.22,34.22,34.18,34.2,20400.0,14.2847,14.2847,14.268,14.2764,20400.0
2005-11-11 12:00:00,34.2,34.22,34.15,34.17,40000.0,14.2764,14.2847,14.2555,14.2638,40000.0
2005-11-11 12:10:00,34.17,34.19,34.15,34.16,18900.0,14.2638,14.2722,14.2555,14.2597,18900.0
2005-11-11 12:20:00,34.16,34.19,34.15,34.16,21400.0,14.2597,14.2722,14.2555,14.2597,21400.0
2005-11-11 12:30:00,34.16,34.2,34.15,34.2,23600.0,14.2597,14.2764,14.2555,14.2764,23600.0
2005-11-11 12:40:00,34.2,34.21,34.18,34.18,17800.0,14.2764,14.2805,14.268,14.268,17800.0
2005-11-11 12:50:00,34.18,34.19,34.16,34.16,18300.0,14.268,14.2722,14.2597,14.2597,18300.0
2005-11-11 13:00:00,34.17,34.19,34.15,34.18,25400.0,14.2638,14.2722,14.2555,14.268,25400.0
2005-11-11 13:10:00,34.17,34.2,34.17,34.19,16800.0,14.2638,14.2764,14.2638,14.2722,16800.0
2005-11-11 13:20:00,34.19,34.24,34.16,34.23,18100.0,14.2722,14.2931,14.2597,14.2889,18100.0
2005-11-11 13:30:00,34.23,34.24,34.19,34.2,17600.0,14.2889,14.2931,14.2722,14.2764,17600.0
2005-11-11 13:40:00,34.2,34.22,34.19,34.21,13700.0,14.2764,14.2847,14.2722,14.2805,13700.0
2005-11-11 13:50:00,34.21,34.23,34.16,34.16,20900.0,14.2805,14.2889,14.2597,14.2597,20900.0
2005-11-11 14:00:00,34.17,34.21,34.16,34.21,9000.0,14.2638,14.2805,14.2597,14.2805,9000.0
2005-11-11 14:10:00,34.21,34.24,34.2,34.21,20900.0,14.2805,14.2931,14.2764,14.2805,20900.0
2005-11-11 14:20:00,34.21,34.21,34.13,34.17,45700.0,14.2805,14.2805,14.2472,14.2638,45700.0
2005-11-11 14:30:00,34.17,34.25,34.16,34.24,37900.0,14.2638,14.2972,14.2597,14.2931,37900.0
2005-11-11 14:40:00,34.24,34.25,34.13,34.2,29000.0,14.2931,14.2972,14.2472,14.2764,29000.0
2005-11-11 14:50:00,34.18,34.25,34.18,34.25,29000.0,14.268,14.2972,14.268,14.2972,29000.0
2005-11-11 15:00:00,34.25,34.3,34.25,34.29,37500.0,14.2972,14.3181,14.2972,14.3139,37500.0
2005-11-11 15:10:00,34.29,34.35,34.29,34.33,37100.0,14.3139,14.339,14.3139,14.3306,37100.0
2005-11-11 15:20:00,34.33,34.37,34.32,34.37,45500.0,14.3306,14.3473,14.3265,14.3473,45500.0
2005-11-11 15:30:00,34.37,34.43,34.35,34.42,97000.0,14.3473,14.3724,14.339,14.3682,97000.0
2005-11-11 15:40:00,34.42,34.52,34.41,34.52,87600.0,14.3682,14.41,14.364,14.41,87600.0
2005-11-11 15:50:00,34.53,34.54,34.43,34.44,661800.0,14.4141,14.4183,14.3724,14.3766,661800.0
2005-11-14 09:30:00,34.3,34.45,34.28,34.29,64300.0,14.3181,14.3807,14.3098,14.3139,64300.0
2005-11-14 09:40:00,34.28,34.37,34.19,34.2,62200.0,14.3098,14.3473,14.2722,14.2764,62200.0
2005-11-14 09:50:00,34.2,34.35,34.19,34.32,35000.0,14.2764,14.339,14.2722,14.3265,35000.0
2005-11-14 10:00:00,34.33,34.33,34.2,34.22,36600.0,14.3306,14.3306,14.2764,14.2847,36600.0
2005-11-14 10:10:00,34.19,34.22,34.16,34.2,48600.0,14.2722,14.2847,14.2597,14.2764,48600.0
2005-11-14 10:20:00,34.2,34.23,34.17,34.2,34800.0,14.2764,14.2889,14.2638,14.2764,34800.0
2005-11-14 10:30:00,34.2,34.24,34.19,34.2,67900.0,14.2764,14.2931,14.2722,14.2764,67900.0
2005-11-14 10:40:00,34.2,34.22,34.14,34.17,34000.0,14.2764,14.2847,14.2513,14.2638,34000.0
2005-11-14 10:50:00,34.17,34.2,34.14,34.16,16300.0,14.2638,14.2764,14.2513,14.2597,16300.0
2005-11-14 11:00:00,34.17,34.22,34.16,34.19,25400.0,14.2638,14.2847,14.2597,14.2722,25400.0
2005-11-14 11:10:00,34.19,34.26,34.19,34.25,38200.0,14.2722,14.3014,14.2722,14.2972,38200.0
2005-11-14 11:20:00,34.25,34.25,34.19,34.21,22900.0,14.2972,14.2972,14.2722,14.2805,22900.0
2005-11-14 11:30:00,34.2,34.21,34.1,34.1,16000.0,14.2764,14.2805,14.2346,14.2346,16000.0
2005-11-14 11:40:00,34.1,34.11,34.03,34.04,33000.0,14.2346,14.2388,14.2054,14.2096,33000.0
2005-11-14 11:50:00,34.04,34.09,34.0,34.01,58400.0,14.2096,14.2305,14.1929,14.1971,58400.0
2005-11-14 12:00:00,34.0,34.04,33.98,34.02,31900.0,14.1929,14.2096,14.1845,14.2012,31900.0
2005-11-14 12:10:00,34.04,34.12,34.03,34.12,24600.0,14.2096,14.243,14.2054,14.243,24600.0
2005-11-14 12:20:00,34.12,34.18,34.12,34.17,27100.0,14.243,14.268,14.243,14.2638,27100.0
2005-11-14 12:30:00,34.15,34.2,34.14,34.2,20200.0,14.2555,14.2764,14.2513,14.2764,20200.0
2005-11-14 12:40:00,34.19,34.2,34.18,34.19,31200.0,14.2722,14.2764,14.268,14.2722,31200.0
2005-11-14 12:50:00,34.19,34.2,34.1,34.11,17600.0,14.2722,14.2764,14.2346,14.2388,17600.0
2005-11-14 13:00:00,34.13,34.19,34.09,34.14,29800.0,14.2472,14.2722,14.2305,14.2513,29800.0
2005-11-14 13:10:00,34.14,34.17,34.13,34.14,13400.0,14.2513,14.2638,14.2472,14.2513,13400.0
2005-11-14 13:20:00,34.16,34.16,34.11,34.13,21600.0,14.2597,14.2597,14.2388,14.2472,21600.0
2005-11-14 13:30:00,34.13,34.15,34.11,34.12,11300.0,14.2472,14.2555,14.2388,14.243,11300.0
2005-11-14 13:40:00,34.12,34.22,34.1,34.1,112500.0,14.243,14.2847,14.2346,14.2346,112500.0
2005-11-14 13:50:00,34.1,34.13,34.05,34.1,118900.0,14.2346,14.2472,14.2138,14.2346,118900.0
2005-11-14 14:00:00,34.1,34.11,34.05,34.06,35100.0,14.2346,14.2388,14.2138,14.2179,35100.0
2005-11-14 14:10:00,34.05,34.07,34.02,34.06,42000.0,14.2138,14.2221,14.2012,14.2179,42000.0
2005-11-14 14:20:00,34.06,34.09,34.06,34.08,38700.0,14.2179,14.2305,14.2179,14.2263,38700.0
2005-11-14 14:30:00,34.09,34.14,34.07,34.08,36900.0,14.2305,14.2513,14.2221,14.2263,36900.0
2005-11-14 14:40:00,34.08,34.11,34.07,34.08,16000.0,14.2263,14.2388,14.2221,14.2263,16000.0
2005-11-14 14:50:00,34.08,34.12,34.06,34.07,12700.0,14.2263,14.243,14.2179,14.2221,12700.0
2005-11-14 15:00:00,34.06,34.1,34.03,34.07,54500.0,14.2179,14.2346,14.2054,14.2221,54500.0
2005-11-14 15:10:00,34.06,34.06,33.96,33.96,84100.0,14.2179,14.2179,14.1762,14.1762,84100.0
2005-11-14 15:20:00,33.98,34.01,33.94,33.96,77000.0,14.1845,14.1971,14.1678,14.1762,77000.0
2005-11-14 15:30:00,33.97,34.07,33.96,34.0,87800.0,14.1804,14.2221,14.1762,14.1929,87800.0
2005-11-14 15:40:00,34.0,34.02,33.98,34.02,175800.0,14.1929,14.2012,14.1845,14.2012,175800.0
2005-11-14 15:50:00,34.02,34.06,33.99,34.03,248200.0,14.2012,14.2179,14.1887,14.2054,248200.0
2005-11-15 09:30:00,34.0,34.11,34.0,34.1,61200.0,14.1929,14.2388,14.1929,14.2346,61200.0
2005-11-15 09:40:00,34.1,34.1,33.92,34.01,75000.0,14.2346,14.2346,14.1595,14.1971,75000.0
2005-11-15 09:50:00,34.01,34.03,33.86,33.97,78700.0,14.1971,14.2054,14.1344,14.1804,78700.0
2005-11-15 10:00:00,33.96,34.02,33.88,34.02,29100.0,14.1762,14.2012,14.1428,14.2012,29100.0
2005-11-15 10:10:00,34.0,34.02,33.97,34.0,92900.0,14.1929,14.2012,14.1804,14.1929,92900.0
2005-11-15 10:20:00,34.0,34.06,33.97,34.0,31200.0,14.1929,14.2179,14.1804,14.1929,31200.0
2005-11-15 10:30:00,34.02,34.06,33.99,34.0,63600.0,14.2012,14.2179,14.1887,14.1929,63600.0
2005-11-15 10:40:00,33.99,34.09,33.97,34.05,34000.0,14.1887,14.2305,14.1804,14.2138,34000.0
2005-11-15 10:50:00,34.06,34.17,34.01,34.02,41800.0,14.2179,14.2638,14.1971,14.2012,41800.0
2005-11-15 11:00:00,34.02,34.05,34.0,34.01,42500.0,14.2012,14.2138,14.1929,14.1971,42500.0
2005-11-15 11:10:00,34.01,34.04,34.0,34.02,14000.0,14.1971,14.2096,14.1929,14.2012,14000.0
2005-11-15 11:20:00,34.03,34.08,34.03,34.08,15500.0,14.2054,14.2263,14.2054,14.2263,15500.0
2005-11-15 11:30:00,34.07,34.09,34.03,34.07,30000.0,14.2221,14.2305,14.2054,14.2221,30000.0
2005-11-15 11:40:00,34.07,34.12,34.03,34.05,40500.0,14.2221,14.243,14.2054,14.2138,40500.0
2005-11-15 11:50:00,34.04,34.13,34.04,34.13,23900.0,14.2096,14.2472,14.2096,14.2472,23900.0
2005-11-15 12:00:00,34.13,34.17,34.11,34.16,12000.0,14.2472,14.2638,14.2388,14.2597,12000.0
2005-11-15 12:10:00,34.15,34.21,34.15,34.19,23100.0,14.2555,14.2805,14.2555,14.2722,23100.0
2005-11-15 12:20:00,34.19,34.2,34.14,34.17,13200.0,14.2722,14.2764,14.2513,14.2638,13200.0
2005-11-15 12:30:00,34.17,34.17,34.14,34.16,16700.0,14.2638,14.2638,14.2513,14.2597,16700.0
2005-11-15 12:40:00,34.16,34.19,34.16,34.16,16500.0,14.2597,14.2722,14.2597,14.2597,16500.0
2005-11-15 12:50:00,34.17,34.2,34.16,34.2,10400.0,14.2638,14.2764,14.2597,14.2764,10400.0
2005-11-15 13:00:00,34.2,34.2,34.17,34.18,12200.0,14.2764,14.2764,14.2638,14.268,12200.0
2005-11-15 13:10:00,34.18,34.2,34.15,34.18,20200.0,14.268,14.2764,14.2555,14.268,20200.0
2005-11-15 13:20:00,34.18,34.18,34.12,34.15,15000.0,14.268,14.268,14.243,14.2555,15000.0
2005-11-15 13:30:00,34.14,34.19,34.14,34.15,19100.0,14.2513,14.2722,14.2513,14.2555,19100.0
2005-11-15 13:40:00,34.15,34.15,34.05,34.07,29100.0,14.2555,14.2555,14.2138,14.2221,29100.0
2005-11-15 13:50:00,34.07,34.08,34.02,34.02,28900.0,14.2221,14.2263,14.2012,14.2012,28900.0
2005-11-15 14:00:00,34.02,34.02,33.98,33.98,68500.0,14.2012,14.2012,14.1845,14.1845,68500.0
2005-11-15 14:10:00,33.99,34.0,33.92,34.0,61800.0,14.1887,14.1929,14.1595,14.1929,61800.0
2005-11-15 14:20:00,33.99,34.07,33.98,34.0,16800.0,14.1887,14.2221,14.1845,14.1929,16800.0
2005-11-15 14:30:00,33.99,34.0,33.95,34.0,41400.0,14.1887,14.1929,14.172,14.1929,41400.0
2005-11-15 14:40:00,33.99,34.04,33.98,34.02,21700.0,14.1887,14.2096,14.1845,14.2012,21700.0
2005-11-15 14:50:00,34.02,34.03,33.98,33.99,40700.0,14.2012,14.2054,14.1845,14.1887,40700.0
2005-11-15 15:00:00,33.99,34.01,33.98,34.0,34600.0,14.1887,14.1971,14.1845,14.1929,34600.0
2005-11-15 15:10:00,34.0,34.04,33.99,34.04,31600.0,14.1929,14.2096,14.1887,14.2096,31600.0
2005-11-15 15:20:00,34.02,34.05,34.01,34.03,40200.0,14.2012,14.2138,14.1971,14.2054,40200.0
2005-11-15 15:30:00,34.02,34.05,34.01,34.03,40400.0,14.2012,14.2138,14.1971,14.2054,40400.0
2005-11-15 15:40:00,34.03,34.06,34.02,34.03,61800.0,14.2054,14.2179,14.2012,14.2054,61800.0
2005-11-15 15:50:00,34.04,34.05,33.98,34.01,85600.0,14.2096,14.2138,14.1845,14.1971,85600.0
2005-11-16 09:30:00,34.2,34.24,34.09,34.22,46000.0,14.2764,14.2931,14.2305,14.2847,46000.0
2005-11-16 09:40:00,34.23,34.28,34.12,34.24,32100.0,14.2889,14.3098,14.243,14.2931,32100.0
2005-11-16 09:50:00,34.23,34.26,34.12,34.15,23100.0,14.2889,14.3014,14.243,14.2555,23100.0
2005-11-16 10:00:00,34.15,34.25,34.15,34.25,35500.0,14.2555,14.2972,14.2555,14.2972,35500.0
2005-11-16 10:10:00,34.25,34.4,34.25,34.35,78700.0,14.2972,14.3599,14.2972,14.339,78700.0
2005-11-16 10:20:00,34.35,34.37,34.32,34.35,55300.0,14.339,14.3473,14.3265,14.339,55300.0
2005-11-16 10:30:00,34.34,34.49,34.34,34.49,55200.0,14.3348,14.3974,14.3348,14.3974,55200.0
2005-11-16 10:40:00,34.41,34.49,34.41,34.46,75200.0,14.364,14.3974,14.364,14.3849,75200.0
2005-11-16 10:50:00,34.44,34.55,34.43,34.5,44500.0,14.3766,14.4225,14.3724,14.4016,44500.0
2005-11-16 11:00:00,34.5,34.51,34.42,34.47,34400.0,14.4016,14.4058,14.3682,14.3891,34400.0
2005-11-16 11:10:00,34.46,34.47,34.4,34.41,18700.0,14.3849,14.3891,14.3599,14.364,18700.0
2005-11-16 11:20:00,34.39,34.39,34.27,34.28,28100.0,14.3557,14.3557,14.3056,14.3098,28100.0
2005-11-16 11:30:00,34.31,34.31,34.23,34.24,22400.0,14.3223,14.3223,14.2889,14.2931,22400.0
2005-11-16 11:40:00,34.24,34.33,34.22,34.24,30700.0,14.2931,14.3306,14.2847,14.2931,30700.0
2005-11-16 11:50:00,34.24,34.27,34.2,34.23,22200.0,14.2931,14.3056,14.2764,14.2889,22200.0
2005-11-16 12:00:00,34.23,34.3,34.22,34.28,17300.0,14.2889,14.3181,14.2847,14.3098,17300.0
2005-11-16 12:10:00,34.28,34.36,34.28,34.34,39000.0,14.3098,14.3432,14.3098,14.3348,39000.0
2005-11-16 12:20:00,34.35,34.36,34.31,34.31,13900.0,14.339,14.3432,14.3223,14.3223,13900.0
2005-11-16 12:30:00,34.3,34.31,34.29,34.29,10200.0,14.3181,14.3223,14.3139,14.3139,10200.0
2005-11-16 12:40:00,34.3,34.33,34.29,34.32,16300.0,14.3181,14.3306,14.3139,14.3265,16300.0
2005-11-16 12:50:00,34.33,34.33,34.25,34.26,38400.0,14.3306,14.3306,14.2972,14.3014,38400.0
2005-11-16 13:00:00,34.27,34.28,34.19,34.19,34000.0,14.3056,14.3098,14.2722,14.2722,34000.0
2005-11-16 13:10:00,34.2,34.2,34.17,34.17,11600.0,14.2764,14.2764,14.2638,14.2638,11600.0
2005-11-16 13:20:00,34.17,34.25,34.16,34.24,40400.0,14.2638,14.2972,14.2597,14.2931,40400.0
2005-11-16 13:30:00,34.25,34.25,34.16,34.18,42200.0,14.2972,14.2972,14.2597,14.268,42200.0
2005-11-16 13:40:00,34.19,34.21,34.18,34.21,19300.0,14.2722,14.2805,14.268,14.2805,19300.0
2005-11-16 13:50:00,34.21,34.21,34.11,34.14,42100.0,14.2805,14.2805,14.2388,14.2513,42100.0
2005-11-16 14:00:00,34.13,34.23,34.11,34.22,33100.0,14.2472,14.2889,14.2388,14.2847,33100.0
2005-11-16 14:10:00,34.22,34.23,34.15,34.18,22500.0,14.2847,14.2889,14.2555,14.268,22500.0
2005-11-16 14:20:00,34.17,34.24,34.16,34.22,63000.0,14.2638,14.2931,14.2597,14.2847,63000.0
2005-11-16 14:30:00,34.22,34.22,34.11,34.15,44400.0,14.2847,14.2847,14.2388,14.2555,44400.0
2005-11-16 14:40:00,34.14,34.21,34.14,34.2,19900.0,14.2513,14.2805,14.2513,14.2764,19900.0
2005-11-16 14:50:00,34.2,34.22,34.15,34.19,35500.0,14.2764,14.2847,14.2555,14.2722,35500.0
2005-11-16 15:00:00,34.18,34.24,34.13,34.17,44900.0,14.268,14.2931,14.2472,14.2638,44900.0
2005-11-16 15:10:00,34.17,34.25,34.12,34.24,27700.0,14.2638,14.2972,14.243,14.2931,27700.0
2005-11-16 15:20:00,34.24,34.24,34.15,34.19,20500.0,14.2931,14.2931,14.2555,14.2722,20500.0
2005-11-16 15:30:00,34.17,34.21,34.08,34.13,84200.0,14.2638,14.2805,14.2263,14.2472,84200.0
2005-11-16 15:40:00,34.12,34.14,34.05,34.09,76700.0,14.243,14.2513,14.2138,14.2305,76700.0
2005-11-16 15:50:00,34.08,34.1,34.02,34.08,102600.0,14.2263,14.2346,14.2012,14.2263,102600.0
2005-11-17 09:30:00,34.22,34.33,34.17,34.31,65200.0,14.2847,14.3306,14.2638,14.3223,65200.0
2005-11-17 09:40:00,34.33,34.44,34.22,34.32,57500.0,14.3306,14.3766,14.2847,14.3265,57500.0
2005-11-17 09:50:00,34.33,34.35,34.25,34.29,62700.0,14.3306,14.339,14.2972,14.3139,62700.0
2005-11-17 10:00:00,34.29,34.38,34.29,34.32,42400.0,14.3139,14.3515,14.3139,14.3265,42400.0
2005-11-17 10:10:00,34.32,34.4,34.26,34.4,54500.0,14.3265,14.3599,14.3014,14.3599,54500.0
2005-11-17 10:20:00,34.42,34.47,34.34,34.4,41100.0,14.3682,14.3891,14.3348,14.3599,41100.0
2005-11-17 10:30:00,34.41,34.42,34.34,34.35,21300.0,14.364,14.3682,14.3348,14.339,21300.0
2005-11-17 10:40:00,34.36,34.42,34.33,34.38,30800.0,14.3432,14.3682,14.3306,14.3515,30800.0
2005-11-17 10:50:00,34.37,34.4,34.33,34.33,28400.0,14.3473,14.3599,14.3306,14.3306,28400.0
2005-11-17 11:00:00,34.33,34.34,34.24,34.29,37800.0,14.3306,14.3348,14.2931,14.3139,37800.0
2005-11-17 11:10:00,34.29,34.35,34.22,34.23,25900.0,14.3139,14.339,14.2847,14.2889,25900.0
2005-11-17 11:20:00,34.23,34.26,34.17,34.21,34100.0,14.2889,14.3014,14.2638,14.2805,34100.0
2005-11-17 11:30:00,34.22,34.25,34.19,34.24,25400.0,14.2847,14.2972,14.2722,14.2931,25400.0
2005-11-17 11:40:00,34.24,34.24,34.17,34.2,20400.0,14.2931,14.2931,14.2638,14.2764,20400.0
2005-11-17 11:50:00,34.21,34.23,34.17,34.21,21000.0,14.2805,14.2889,14.2638,14.2805,21000.0
2005-11-17 12:00:00,34.21,34.21,34.19,34.21,132700.0,14.2805,14.2805,14.2722,14.2805,132700.0
2005-11-17 12:10:00,34.21,34.22,34.12,34.16,144900.0,14.2805,14.2847,14.243,14.2597,144900.0
2005-11-17 12:20:00,34.16,34.16,34.13,34.15,30700.0,14.2597,14.2597,14.2472,14.2555,30700.0
2005-11-17 12:30:00,34.16,34.16,34.11,34.11,32700.0,14.2597,14.2597,14.2388,14.2388,32700.0
2005-11-17 12:40:00,34.12,34.14,34.09,34.11,37100.0,14.243,14.2513,14.2305,14.2388,37100.0
2005-11-17 12:50:00,34.11,34.13,34.1,34.13,38700.0,14.2388,14.2472,14.2346,14.2472,38700.0
2005-11-17 13:00:00,34.13,34.15,34.12,34.14,37300.0,14.2472,14.2555,14.243,14.2513,37300.0
2005-11-17 13:10:00,34.14,34.18,34.12,34.16,33900.0,14.2513,14.268,14.243,14.2597,33900.0
2005-11-17 13:20:00,34.16,34.18,34.15,34.17,17900.0,14.2597,14.268,14.2555,14.2638,17900.0
2005-11-17 13:30:00,34.17,34.23,34.13,34.22,33500.0,14.2638,14.2889,14.2472,14.2847,33500.0
2005-11-17 13:40:00,34.21,34.22,34.18,34.21,20800.0,14.2805,14.2847,14.268,14.2805,20800.0
2005-11-17 13:50:00,34.2,34.23,34.19,34.22,30500.0,14.2764,14.2889,14.2722,14.2847,30500.0
2005-11-17 14:00:00,34.22,34.31,34.21,34.31,40700.0,14.2847,14.3223,14.2805,14.3223,40700.0
2005-11-17 14:10:00,34.3,34.38,34.3,34.38,87700.0,14.3181,14.3515,14.3181,14.3515,87700.0
2005-11-17 14:20:00,34.38,34.47,34.38,34.44,70500.0,14.3515,14.3891,14.3515,14.3766,70500.0
2005-11-17 14:30:00,34.45,34.48,34.41,34.45,47600.0,14.3807,14.3933,14.364,14.3807,47600.0
2005-11-17 14:40:00,34.45,34.45,34.36,34.36,28100.0,14.3807,14.3807,14.3432,14.3432,28100.0
2005-11-17 14:50:00,34.38,34.38,34.34,34.37,39200.0,14.3515,14.3515,14.3348,14.3473,39200.0
2005-11-17 15:00:00,34.36,34.46,34.36,34.45,44600.0,14.3432,14.3849,14.3432,14.3807,44600.0
2005-11-17 15:10:00,34.44,34.47,34.41,34.41,52100.0,14.3766,14.3891,14.364,14.364,52100.0
2005-11-17 15:20:00,34.42,34.43,34.36,34.39,58500.0,14.3682,14.3724,14.3432,14.3557,58500.0
2005-11-17 15:30:00,34.39,34.39,34.37,34.37,36600.0,14.3557,14.3557,14.3473,14.3473,36600.0
2005-11-17 15:40:00,34.38,34.44,34.37,34.43,82000.0,14.3515,14.3766,14.3473,14.3724,82000.0
2005-11-17 15:50:00,34.43,34.45,34.39,34.43,102100.0,14.3724,14.3807,14.3557,14.3724,102100.0
2005-11-18 09:30:00,34.95,34.95,34.53,34.62,411400.0,14.5894,14.5894,14.4141,14.4517,411400.0
2005-11-18 09:40:00,34.62,34.79,34.56,34.66,65300.0,14.4517,14.5227,14.4266,14.4684,65300.0
2005-11-18 09:50:00,34.66,34.8,34.66,34.74,82500.0,14.4684,14.5268,14.4684,14.5018,82500.0
2005-11-18 10:00:00,34.74,34.8,34.72,34.75,70400.0,14.5018,14.5268,14.4934,14.506,70400.0
2005-11-18 10:10:00,34.76,34.77,34.72,34.73,21400.0,14.5101,14.5143,14.4934,14.4976,21400.0
2005-11-18 10:20:00,34.73,34.75,34.68,34.68,35700.0,14.4976,14.506,14.4767,14.4767,35700.0
2005-11-18 10:30:00,34.68,34.68,34.56,34.57,46300.0,14.4767,14.4767,14.4266,14.4308,46300.0
2005-11-18 10:40:00,34.57,34.57,34.52,34.57,81300.0,14.4308,14.4308,14.41,14.4308,81300.0
2005-11-18 10:50:00,34.57,34.58,34.55,34.56,30800.0,14.4308,14.435,14.4225,14.4266,30800.0
2005-11-18 11:00:00,34.56,34.61,34.56,34.6,51900.0,14.4266,14.4475,14.4266,14.4433,51900.0
2005-11-18 11:10:00,34.59,34.65,34.59,34.61,31500.0,14.4392,14.4642,14.4392,14.4475,31500.0
2005-11-18 11:20:00,34.61,34.63,34.59,34.62,38300.0,14.4475,14.4559,14.4392,14.4517,38300.0
2005-11-18 11:30:00,34.61,34.62,34.53,34.57,61400.0,14.4475,14.4517,14.4141,14.4308,61400.0
2005-11-18 11:40:00,34.57,34.58,34.52,34.52,30400.0,14.4308,14.435,14.41,14.41,30400.0
2005-11-18 11:50:00,34.54,34.55,34.48,34.49,31900.0,14.4183,14.4225,14.3933,14.3974,31900.0
2005-11-18 12:00:00,34.49,34.5,34.47,34.48,25000.0,14.3974,14.4016,14.3891,14.3933,25000.0
2005-11-18 12:10:00,34.49,34.56,34.45,34.55,46400.0,14.3974,14.4266,14.3807,14.4225,46400.0
2005-11-18 12:20:00,34.56,34.56,34.48,34.49,35100.0,14.4266,14.4266,14.3933,14.3974,35100.0
2005-11-18 12:30:00,34.48,34.49,34.41,34.44,43800.0,14.3933,14.3974,14.364,14.3766,43800.0
2005-11-18 12:40:00,34.44,34.45,34.4,34.42,66500.0,14.3766,14.3807,14.3599,14.3682,66500.0
2005-11-18 12:50:00,34.42,34.42,34.35,34.36,34500.0,14.3682,14.3682,14.339,14.3432,34500.0
2005-11-18 13:00:00,34.36,34.39,34.35,34.39,28200.0,14.3432,14.3557,14.339,14.3557,28200.0
2005-11-18 13:10:00,34.38,34.5,34.36,34.5,62600.0,14.3515,14.4016,14.3432,14.4016,62600.0
2005-11-18 13:20:00,34.5,34.52,34.48,34.51,49000.0,14.4016,14.41,14.3933,14.4058,49000.0
2005-11-18 13:30:00,34.5,34.52,34.46,34.52,26500.0,14.4016,14.41,14.3849,14.41,26500.0
2005-11-18 13:40:00,34.5,34.52,34.48,34.51,32200.0,14.4016,14.41,14.3933,14.4058,32200.0
2005-11-18 13:50:00,34.51,34.65,34.51,34.64,49400.0,14.4058,14.4642,14.4058,14.46,49400.0
2005-11-18 14:00:00,34.65,34.69,34.62,34.67,40400.0,14.4642,14.4809,14.4517,14.4726,40400.0
2005-11-18 14:10:00,34.68,34.68,34.5,34.63,198200.0,14.4767,14.4767,14.4016,14.4559,198200.0
2005-11-18 14:20:00,34.63,34.64,34.6,34.61,31500.0,14.4559,14.46,14.4433,14.4475,31500.0
2005-11-18 14:30:00,34.6,34.63,34.59,34.62,31000.0,14.4433,14.4559,14.4392,14.4517,31000.0
2005-11-18 14:40:00,34.62,34.63,34.55,34.55,58900.0,14.4517,14.4559,14.4225,14.4225,58900.0
2005-11-18 14:50:00,34.55,34.57,34.54,34.55,35400.0,14.4225,14.4308,14.4183,14.4225,35400.0
2005-11-18 15:00:00,34.55,34.64,34.54,34.64,37900.0,14.4225,14.46,14.4183,14.46,37900.0
2005-11-18 15:10:00,34.64,34.71,34.61,34.65,63600.0,14.46,14.4893,14.4475,14.4642,63600.0
2005-11-18 15:20:00,34.64,34.66,34.61,34.65,49800.0,14.46,14.4684,14.4475,14.4642,49800.0
2005-11-18 15:30:00,34.65,34.7,34.62,34.7,47800.0,14.4642,14.4851,14.4517,14.4851,47800.0
2005-11-18 15:40:00,34.69,34.83,34.68,34.78,121900.0,14.4809,14.5394,14.4767,14.5185,121900.0
2005-11-18 15:50:00,34.79,34.8,34.76,34.77,115800.0,14.5227,14.5268,14.5101,14.5143,115800.0
2005-11-21 09:30:00,34.74,34.92,34.69,34.91,73800.0,14.5018,14.5769,14.4809,14.5728,73800.0
2005-11-21 09:40:00,34.91,34.93,34.76,34.89,32100.0,14.5728,14.5811,14.5101,14.5644,32100.0
2005-11-21 09:50:00,34.87,34.87,34.8,34.81,16000.0,14.5561,14.5561,14.5268,14.531,16000.0
2005-11-21 10:00:00,34.81,34.86,34.75,34.83,31100.0,14.531,14.5519,14.506,14.5394,31100.0
2005-11-21 10:10:00,34.82,34.83,34.68,34.7,28300.0,14.5352,14.5394,14.4767,14.4851,28300.0
2005-11-21 10:20:00,34.69,34.75,34.69,34.74,20700.0,14.4809,14.506,14.4809,14.5018,20700.0
2005-11-21 10:30:00,34.73,34.76,34.7,34.71,39600.0,14.4976,14.5101,14.4851,14.4893,39600.0
2005-11-21 10:40:00,34.71,34.72,34.69,34.69,14500.0,14.4893,14.4934,14.4809,14.4809,14500.0
2005-11-21 10:50:00,34.69,34.76,34.69,34.74,25800.0,14.4809,14.5101,14.4809,14.5018,25800.0
2005-11-21 11:00:00,34.74,34.77,34.69,34.73,28400.0,14.5018,14.5143,14.4809,14.4976,28400.0
2005-11-21 11:10:00,34.72,34.75,34.7,34.71,16300.0,14.4934,14.506,14.4851,14.4893,16300.0
2005-11-21 11:20:00,34.71,34.76,34.7,34.72,42700.0,14.4893,14.5101,14.4851,14.4934,42700.0
2005-11-21 11:30:00,34.72,34.78,34.72,34.76,33800.0,14.4934,14.5185,14.4934,14.5101,33800.0
2005-11-21 11:40:00,34.77,34.77,34.71,34.74,42300.0,14.5143,14.5143,14.4893,14.5018,42300.0
2005-11-21 11:50:00,34.73,34.74,34.61,34.63,32600.0,14.4976,14.5018,14.4475,14.4559,32600.0
2005-11-21 12:00:00,34.63,34.65,34.6,34.62,13000.0,14.4559,14.4642,14.4433,14.4517,13000.0
2005-11-21 12:10:00,34.61,34.67,34.58,34.66,20900.0,14.4475,14.4726,14.435,14.4684,20900.0
2005-11-21 12:20:00,34.67,34.7,34.61,34.61,13100.0,14.4726,14.4851,14.4475,14.4475,13100.0
2005-11-21 12:30:00,34.61,34.66,34.61,34.64,4600.0,14.4475,14.4684,14.4475,14.46,4600.0
2005-11-21 12:40:00,34.65,34.66,34.62,34.62,31200.0,14.4642,14.4684,14.4517,14.4517,31200.0
2005-11-21 12:50:00,34.62,34.64,34.61,34.63,27800.0,14.4517,14.46,14.4475,14.4559,27800.0
2005-11-21 13:00:00,34.64,34.65,34.58,34.58,13100.0,14.46,14.4642,14.435,14.435,13100.0
2005-11-21 13:10:00,34.59,34.64,34.59,34.63,9600.0,14.4392,14.46,14.4392,14.4559,9600.0
2005-11-21 13:20:00,34.64,34.65,34.6,34.64,5600.0,14.46,14.4642,14.4433,14.46,5600.0
2005-11-21 13:30:00,34.61,34.67,34.61,34.67,15200.0,14.4475,14.4726,14.4475,14.4726,15200.0
2005-11-21 13:40:00,34.68,34.68,34.54,34.55,23500.0,14.4767,14.4767,14.4183,14.4225,23500.0
2005-11-21 13:50:00,34.54,34.64,34.54,34.62,8100.0,14.4183,14.46,14.4183,14.4517,8100.0
2005-11-21 14:00:00,34.63,34.66,34.62,34.65,12000.0,14.4559,14.4684,14.4517,14.4642,12000.0
2005-11-21 14:10:00,34.65,34.66,34.64,34.64,11900.0,14.4642,14.4684,14.46,14.46,11900.0
2005-11-21 14:20:00,34.64,34.7,34.61,34.68,16800.0,14.46,14.4851,14.4475,14.4767,16800.0
2005-11-21 14:30:00,34.68,34.68,34.6,34.6,25100.0,14.4767,14.4767,14.4433,14.4433,25100.0
2005-11-21 14:40:00,34.61,34.65,34.6,34.64,18300.0,14.4475,14.4642,14.4433,14.46,18300.0
2005-11-21 14:50:00,34.62,34.63,34.57,34.59,11600.0,14.4517,14.4559,14.4308,14.4392,11600.0
2005-11-21 15:00:00,34.6,34.63,34.57,34.61,27900.0,14.4433,14.4559,14.4308,14.4475,27900.0
2005-11-21 15:10:00,34.61,34.63,34.55,34.57,31400.0,14.4475,14.4559,14.4225,14.4308,31400.0
2005-11-21 15:20:00,34.57,34.6,34.56,34.58,33500.0,14.4308,14.4433,14.4266,14.435,33500.0
2005-11-21 15:30:00,34.58,34.64,34.55,34.64,62800.0,14.435,14.46,14.4225,14.46,62800.0
2005-11-21 15:40:00,34.64,34.65,34.61,34.63,58300.0,14.46,14.4642,14.4475,14.4559,58300.0
2005-11-21 15:50:00,34.63,34.66,34.62,34.64,78400.0,14.4559,14.4684,14.4517,14.46,78400.0
2005-11-22 09:30:00,34.47,34.71,34.47,34.53,86200.0,14.3891,14.4893,14.3891,14.4141,86200.0
2005-11-22 09:40:00,34.53,34.75,34.51,34.69,48000.0,14.4141,14.506,14.4058,14.4809,48000.0
2005-11-22 09:50:00,34.68,34.69,34.5,34.5,34100.0,14.4767,14.4809,14.4016,14.4016,34100.0
2005-11-22 10:00:00,34.5,34.57,34.4,34.4,157400.0,14.4016,14.4308,14.3599,14.3599,157400.0
2005-11-22 10:10:00,34.42,34.5,34.38,34.47,30500.0,14.3682,14.4016,14.3515,14.3891,30500.0
2005-11-22 10:20:00,34.46,34.47,34.36,34.4,36300.0,14.3849,14.3891,14.3432,14.3599,36300.0
2005-11-22 10:30:00,34.38,34.45,34.37,34.45,25100.0,14.3515,14.3807,14.3473,14.3807,25100.0
2005-11-22 10:40:00,34.45,34.48,34.4,34.42,25400.0,14.3807,14.3933,14.3599,14.3682,25400.0
2005-11-22 10:50:00,34.43,34.46,34.41,34.43,18300.0,14.3724,14.3849,14.364,14.3724,18300.0
2005-11-22 11:00:00,34.42,34.44,34.38,34.41,23100.0,14.3682,14.3766,14.3515,14.364,23100.0
2005-11-22 11:10:00,34.4,34.42,34.4,34.41,13400.0,14.3599,14.3682,14.3599,14.364,13400.0
2005-11-22 11:20:00,34.41,34.49,34.41,34.44,24000.0,14.364,14.3974,14.364,14.3766,24000.0
2005-11-22 11:30:00,34.43,34.45,34.42,34.43,9200.0,14.3724,14.3807,14.3682,14.3724,9200.0
2005-11-22 11:40:00,34.44,34.45,34.38,34.38,19200.0,14.3766,14.3807,14.3515,14.3515,19200.0
2005-11-22 11:50:00,34.38,34.41,34.33,34.34,49600.0,14.3515,14.364,14.3306,14.3348,49600.0
2005-11-22 12:00:00,34.33,34.36,34.29,34.3,34000.0,14.3306,14.3432,14.3139,14.3181,34000.0
2005-11-22 12:10:00,34.3,34.33,34.29,34.3,24200.0,14.3181,14.3306,14.3139,14.3181,24200.0
2005-11-22 12:20:00,34.3,34.3,34.21,34.27,58500.0,14.3181,14.3181,14.2805,14.3056,58500.0
2005-11-22 12:30:00,34.26,34.3,34.26,34.3,20700.0,14.3014,14.3181,14.3014,14.3181,20700.0
2005-11-22 12:40:00,34.31,34.34,34.3,34.32,22600.0,14.3223,14.3348,14.3181,14.3265,22600.0
2005-11-22 12:50:00,34.32,34.33,34.3,34.32,15700.0,14.3265,14.3306,14.3181,14.3265,15700.0
2005-11-22 13:00:00,34.33,34.4,34.32,34.32,36800.0,14.3306,14.3599,14.3265,14.3265,36800.0
2005-11-22 13:10:00,34.32,34.35,34.29,34.29,10300.0,14.3265,14.339,14.3139,14.3139,10300.0
2005-11-22 13:20:00,34.29,34.3,34.27,34.27,11000.0,14.3139,14.3181,14.3056,14.3056,11000.0
2005-11-22 13:30:00,34.29,34.31,34.25,34.31,15100.0,14.3139,14.3223,14.2972,14.3223,15100.0
2005-11-22 13:40:00,34.3,34.32,34.27,34.3,10300.0,14.3181,14.3265,14.3056,14.3181,10300.0
2005-11-22 13:50:00,34.28,34.31,34.27,34.28,8000.0,14.3098,14.3223,14.3056,14.3098,8000.0
2005-11-22 14:00:00,34.29,34.54,34.29,34.54,64500.0,14.3139,14.4183,14.3139,14.4183,64500.0
2005-11-22 14:10:00,34.54,34.55,34.3,34.36,58400.0,14.4183,14.4225,14.3181,14.3432,58400.0
2005-11-22 14:20:00,34.36,34.44,34.35,34.41,18300.0,14.3432,14.3766,14.339,14.364,18300.0
2005-11-22 14:30:00,34.4,34.42,34.38,34.4,27600.0,14.3599,14.3682,14.3515,14.3599,27600.0
2005-11-22 14:40:00,34.4,34.5,34.39,34.5,28400.0,14.3599,14.4016,14.3557,14.4016,28400.0
2005-11-22 14:50:00,34.5,34.5,34.41,34.45,53200.0,14.4016,14.4016,14.364,14.3807,53200.0
2005-11-22 15:00:00,34.45,34.5,34.4,34.45,40300.0,14.3807,14.4016,14.3599,14.3807,40300.0
2005-11-22 15:10:00,34.46,34.51,34.41,34.45,55400.0,14.3849,14.4058,14.364,14.3807,55400.0
2005-11-22 15:20:00,34.46,34.52,34.45,34.51,43700.0,14.3849,14.41,14.3807,14.4058,43700.0
2005-11-22 15:30:00,34.51,34.55,34.49,34.5,32600.0,14.4058,14.4225,14.3974,14.4016,32600.0
2005-11-22 15:40:00,34.5,34.6,34.5,34.59,76900.0,14.4016,14.4433,14.4016,14.4392,76900.0
2005-11-22 15:50:00,34.59,34.6,34.54,34.56,105300.0,14.4392,14.4433,14.4183,14.4266,105300.0
2005-11-23 09:30:00,34.58,34.62,34.42,34.47,39900.0,14.435,14.4517,14.3682,14.3891,39900.0
2005-11-23 09:40:00,34.5,34.63,34.44,34.63,35800.0,14.4016,14.4559,14.3766,14.4559,35800.0
2005-11-23 09:50:00,34.64,34.67,34.56,34.64,24500.0,14.46,14.4726,14.4266,14.46,24500.0
2005-11-23 10:00:00,34.64,34.67,34.61,34.64,18400.0,14.46,14.4726,14.4475,14.46,18400.0
2005-11-23 10:10:00,34.66,34.7,34.63,34.63,27600.0,14.4684,14.4851,14.4559,14.4559,27600.0
2005-11-23 10:20:00,34.63,34.7,34.63,34.68,36500.0,14.4559,14.4851,14.4559,14.4767,36500.0
2005-11-23 10:30:00,34.68,34.73,34.64,34.66,38900.0,14.4767,14.4976,14.46,14.4684,38900.0
2005-11-23 10:40:00,34.67,34.72,34.66,34.71,40600.0,14.4726,14.4934,14.4684,14.4893,40600.0
2005-11-23 10:50:00,34.71,34.8,34.7,34.79,57600.0,14.4893,14.5268,14.4851,14.5227,57600.0
2005-11-23 11:00:00,34.8,34.83,34.75,34.83,33400.0,14.5268,14.5394,14.506,14.5394,33400.0
2005-11-23 11:10:00,34.83,34.95,34.82,34.95,149000.0,14.5394,14.5894,14.5352,14.5894,149000.0
2005-11-23 11:20:00,34.95,34.99,34.93,34.96,79900.0,14.5894,14.6061,14.5811,14.5936,79900.0
2005-11-23 11:30:00,34.98,34.99,34.95,34.97,28800.0,14.602,14.6061,14.5894,14.5978,28800.0
2005-11-23 11:40:00,34.96,34.99,34.93,34.96,21100.0,14.5936,14.6061,14.5811,14.5936,21100.0
2005-11-23 11:50:00,34.97,34.98,34.91,34.91,82600.0,14.5978,14.602,14.5728,14.5728,82600.0
2005-11-23 12:00:00,34.91,34.96,34.91,34.92,17900.0,14.5728,14.5936,14.5728,14.5769,17900.0
2005-11-23 12:10:00,34.91,34.91,34.82,34.85,33500.0,14.5728,14.5728,14.5352,14.5477,33500.0
2005-11-23 12:20:00,34.85,34.85,34.78,34.78,29800.0,14.5477,14.5477,14.5185,14.5185,29800.0
2005-11-23 12:30:00,34.79,34.9,34.79,34.9,28500.0,14.5227,14.5686,14.5227,14.5686,28500.0
2005-11-23 12:40:00,34.89,34.9,34.86,34.9,29300.0,14.5644,14.5686,14.5519,14.5686,29300.0
2005-11-23 12:50:00,34.9,34.92,34.86,34.86,18000.0,14.5686,14.5769,14.5519,14.5519,18000.0
2005-11-23 13:00:00,34.88,34.88,34.85,34.86,3900.0,14.5602,14.5602,14.5477,14.5519,3900.0
2005-11-23 13:10:00,34.87,34.9,34.86,34.89,7000.0,14.5561,14.5686,14.5519,14.5644,7000.0
2005-11-23 13:20:00,34.9,34.92,34.87,34.91,17300.0,14.5686,14.5769,14.5561,14.5728,17300.0
2005-11-23 13:30:00,34.9,34.92,34.89,34.89,14400.0,14.5686,14.5769,14.5644,14.5644,14400.0
2005-11-23 13:40:00,34.89,34.91,34.88,34.89,5000.0,14.5644,14.5728,14.5602,14.5644,5000.0
2005-11-23 13:50:00,34.88,34.9,34.87,34.89,14400.0,14.5602,14.5686,14.5561,14.5644,14400.0
2005-11-23 14:00:00,34.89,34.9,34.84,34.86,12500.0,14.5644,14.5686,14.5435,14.5519,12500.0
2005-11-23 14:10:00,34.87,34.91,34.87,34.89,17600.0,14.5561,14.5728,14.5561,14.5644,17600.0
2005-11-23 14:20:00,34.9,34.98,34.9,34.95,40400.0,14.5686,14.602,14.5686,14.5894,40400.0
2005-11-23 14:30:00,34.95,34.98,34.93,34.95,30500.0,14.5894,14.602,14.5811,14.5894,30500.0
2005-11-23 14:40:00,34.96,34.98,34.95,34.98,12200.0,14.5936,14.602,14.5894,14.602,12200.0
2005-11-23 14:50:00,34.97,34.99,34.95,34.96,39600.0,14.5978,14.6061,14.5894,14.5936,39600.0
2005-11-23 15:00:00,34.96,34.98,34.93,34.93,26100.0,14.5936,14.602,14.5811,14.5811,26100.0
2005-11-23 15:10:00,34.93,34.93,34.87,34.9,35300.0,14.5811,14.5811,14.5561,14.5686,35300.0
2005-11-23 15:20:00,34.9,34.94,34.87,34.88,34900.0,14.5686,14.5853,14.5561,14.5602,34900.0
2005-11-23 15:30:00,34.87,34.94,34.86,34.89,23900.0,14.5561,14.5853,14.5519,14.5644,23900.0
2005-11-23 15:40:00,34.87,34.88,34.85,34.86,50200.0,14.5561,14.5602,14.5477,14.5519,50200.0
2005-11-23 15:50:00,34.86,34.9,34.84,34.85,71800.0,14.5519,14.5686,14.5435,14.5477,71800.0
2005-11-25 09:30:00,34.92,34.92,34.75,34.81,49100.0,14.5769,14.5769,14.506,14.531,49100.0
2005-11-25 09:40:00,34.81,34.92,34.81,34.87,27700.0,14.531,14.5769,14.531,14.5561,27700.0
2005-11-25 09:50:00,34.87,34.87,34.77,34.82,16100.0,14.5561,14.5561,14.5143,14.5352,16100.0
2005-11-25 10:00:00,34.82,34.83,34.77,34.8,11500.0,14.5352,14.5394,14.5143,14.5268,11500.0
2005-11-25 10:10:00,34.81,34.85,34.76,34.76,16800.0,14.531,14.5477,14.5101,14.5101,16800.0
2005-11-25 10:20:00,34.77,34.85,34.77,34.83,10100.0,14.5143,14.5477,14.5143,14.5394,10100.0
2005-11-25 10:30:00,34.84,34.87,34.8,34.84,10700.0,14.5435,14.5561,14.5268,14.5435,10700.0
2005-11-25 10:40:00,34.86,34.9,34.85,34.86,20300.0,14.5519,14.5686,14.5477,14.5519,20300.0
2005-11-25 10:50:00,34.86,34.91,34.85,34.91,11500.0,14.5519,14.5728,14.5477,14.5728,11500.0
2005-11-25 11:00:00,34.91,34.93,34.89,34.9,5000.0,14.5728,14.5811,14.5644,14.5686,5000.0
2005-11-25 11:10:00,34.91,34.93,34.89,34.93,5400.0,14.5728,14.5811,14.5644,14.5811,5400.0
2005-11-25 11:20:00,34.93,34.93,34.92,34.93,5300.0,14.5811,14.5811,14.5769,14.5811,5300.0
2005-11-25 11:30:00,34.93,34.95,34.93,34.94,8100.0,14.5811,14.5894,14.5811,14.5853,8100.0
2005-11-25 11:40:00,34.93,34.95,34.91,34.92,11000.0,14.5811,14.5894,14.5728,14.5769,11000.0
2005-11-25 11:50:00,34.92,34.93,34.91,34.92,9900.0,14.5769,14.5811,14.5728,14.5769,9900.0
2005-11-25 12:00:00,34.93,34.94,34.9,34.93,13800.0,14.5811,14.5853,14.5686,14.5811,13800.0
2005-11-25 12:10:00,34.93,34.93,34.91,34.93,11500.0,14.5811,14.5811,14.5728,14.5811,11500.0
2005-11-25 12:20:00,34.92,34.97,34.92,34.97,13900.0,14.5769,14.5978,14.5769,14.5978,13900.0
2005-11-25 12:30:00,34.97,34.97,34.93,34.95,19700.0,14.5978,14.5978,14.5811,14.5894,19700.0
2005-11-25 12:40:00,34.95,34.95,34.88,34.91,17200.0,14.5894,14.5894,14.5602,14.5728,17200.0
2005-11-25 12:50:00,34.92,34.98,34.91,34.95,56800.0,14.5769,14.602,14.5728,14.5894,56800.0
2005-11-25 13:00:00,34.92,34.92,34.92,34.92,45900.0,14.5769,14.5769,14.5769,14.5769,45900.0
2005-11-25 13:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:30:00,34.92,34.92,34.92,34.92,200.0,14.5769,14.5769,14.5769,14.5769,200.0
2005-11-25 13:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-28 09:30:00,34.75,34.98,34.75,34.84,81800.0,14.506,14.602,14.506,14.5435,81800.0
2005-11-28 09:40:00,34.79,34.96,34.72,34.79,54300.0,14.5227,14.5936,14.4934,14.5227,54300.0
2005-11-28 09:50:00,34.8,34.88,34.79,34.88,23200.0,14.5268,14.5602,14.5227,14.5602,23200.0
2005-11-28 10:00:00,34.86,34.96,34.86,34.96,27800.0,14.5519,14.5936,14.5519,14.5936,27800.0
2005-11-28 10:10:00,34.96,34.98,34.92,34.96,54000.0,14.5936,14.602,14.5769,14.5936,54000.0
2005-11-28 10:20:00,34.96,35.0,34.95,34.99,118200.0,14.5936,14.6103,14.5894,14.6061,118200.0
2005-11-28 10:30:00,35.0,35.07,34.98,35.05,142800.0,14.6103,14.6395,14.602,14.6312,142800.0
2005-11-28 10:40:00,35.05,35.13,35.04,35.11,45000.0,14.6312,14.6646,14.627,14.6562,45000.0
2005-11-28 10:50:00,35.1,35.12,35.03,35.04,38800.0,14.6521,14.6604,14.6228,14.627,38800.0
2005-11-28 11:00:00,35.05,35.05,34.97,35.03,32800.0,14.6312,14.6312,14.5978,14.6228,32800.0
2005-11-28 11:10:00,35.03,35.13,35.02,35.13,27900.0,14.6228,14.6646,14.6187,14.6646,27900.0
2005-11-28 11:20:00,35.13,35.13,35.07,35.09,22300.0,14.6646,14.6646,14.6395,14.6479,22300.0
2005-11-28 11:30:00,35.08,35.13,35.08,35.11,20100.0,14.6437,14.6646,14.6437,14.6562,20100.0
2005-11-28 11:40:00,35.12,35.15,35.09,35.13,39600.0,14.6604,14.6729,14.6479,14.6646,39600.0
2005-11-28 11:50:00,35.13,35.18,35.11,35.11,33300.0,14.6646,14.6855,14.6562,14.6562,33300.0
2005-11-28 12:00:00,35.13,35.13,35.03,35.05,29000.0,14.6646,14.6646,14.6228,14.6312,29000.0
2005-11-28 12:10:00,35.06,35.09,35.03,35.04,22400.0,14.6354,14.6479,14.6228,14.627,22400.0
2005-11-28 12:20:00,35.05,35.06,34.96,35.02,36500.0,14.6312,14.6354,14.5936,14.6187,36500.0
2005-11-28 12:30:00,34.99,35.03,34.98,35.03,13000.0,14.6061,14.6228,14.602,14.6228,13000.0
2005-11-28 12:40:00,35.02,35.06,35.01,35.01,21600.0,14.6187,14.6354,14.6145,14.6145,21600.0
2005-11-28 12:50:00,35.03,35.04,34.98,35.02,24500.0,14.6228,14.627,14.602,14.6187,24500.0
2005-11-28 13:00:00,35.02,35.04,34.99,35.03,29700.0,14.6187,14.627,14.6061,14.6228,29700.0
2005-11-28 13:10:00,35.02,35.04,35.0,35.04,12300.0,14.6187,14.627,14.6103,14.627,12300.0
2005-11-28 13:20:00,35.04,35.06,35.03,35.05,26100.0,14.627,14.6354,14.6228,14.6312,26100.0
2005-11-28 13:30:00,35.06,35.06,35.02,35.05,33100.0,14.6354,14.6354,14.6187,14.6312,33100.0
2005-11-28 13:40:00,35.06,35.1,35.04,35.08,16100.0,14.6354,14.6521,14.627,14.6437,16100.0
2005-11-28 13:50:00,35.07,35.12,35.06,35.1,17700.0,14.6395,14.6604,14.6354,14.6521,17700.0
2005-11-28 14:00:00,35.09,35.13,35.07,35.13,13300.0,14.6479,14.6646,14.6395,14.6646,13300.0
2005-11-28 14:10:00,35.13,35.14,35.06,35.06,30600.0,14.6646,14.6688,14.6354,14.6354,30600.0
2005-11-28 14:20:00,35.06,35.07,35.04,35.05,55600.0,14.6354,14.6395,14.627,14.6312,55600.0
2005-11-28 14:30:00,35.05,35.06,34.97,34.98,85400.0,14.6312,14.6354,14.5978,14.602,85400.0
2005-11-28 14:40:00,34.98,35.05,34.98,35.01,35200.0,14.602,14.6312,14.602,14.6145,35200.0
2005-11-28 14:50:00,35.01,35.05,34.99,35.02,19500.0,14.6145,14.6312,14.6061,14.6187,19500.0
2005-11-28 15:00:00,35.01,35.01,34.93,34.97,38700.0,14.6145,14.6145,14.5811,14.5978,38700.0
2005-11-28 15:10:00,34.97,34.99,34.92,34.93,23800.0,14.5978,14.6061,14.5769,14.5811,23800.0
2005-11-28 15:20:00,34.95,34.98,34.91,34.95,39700.0,14.5894,14.602,14.5728,14.5894,39700.0
2005-11-28 15:30:00,34.96,34.98,34.9,34.9,31800.0,14.5936,14.602,14.5686,14.5686,31800.0
2005-11-28 15:40:00,34.89,34.89,34.84,34.85,53500.0,14.5644,14.5644,14.5435,14.5477,53500.0
2005-11-28 15:50:00,34.86,34.95,34.85,34.92,69800.0,14.5519,14.5894,14.5477,14.5769,69800.0
2005-11-29 09:30:00,35.05,35.16,34.99,35.15,78100.0,14.6312,14.6771,14.6061,14.6729,78100.0
2005-11-29 09:40:00,35.14,35.18,35.04,35.13,22600.0,14.6688,14.6855,14.627,14.6646,22600.0
2005-11-29 09:50:00,35.14,35.18,35.09,35.14,28700.0,14.6688,14.6855,14.6479,14.6688,28700.0
2005-11-29 10:00:00,35.14,35.18,35.03,35.05,48000.0,14.6688,14.6855,14.6228,14.6312,48000.0
2005-11-29 10:10:00,35.04,35.08,34.98,35.08,27600.0,14.627,14.6437,14.602,14.6437,27600.0
2005-11-29 10:20:00,35.07,35.08,34.95,35.04,25100.0,14.6395,14.6437,14.5894,14.627,25100.0
2005-11-29 10:30:00,35.05,35.11,34.96,35.09,155000.0,14.6312,14.6562,14.5936,14.6479,155000.0
2005-11-29 10:40:00,35.1,35.12,35.04,35.11,23800.0,14.6521,14.6604,14.627,14.6562,23800.0
2005-11-29 10:50:00,35.1,35.15,35.06,35.09,40100.0,14.6521,14.6729,14.6354,14.6479,40100.0
2005-11-29 11:00:00,35.1,35.14,35.08,35.08,34400.0,14.6521,14.6688,14.6437,14.6437,34400.0
2005-11-29 11:10:00,35.07,35.14,35.07,35.11,27600.0,14.6395,14.6688,14.6395,14.6562,27600.0
2005-11-29 11:20:00,35.11,35.14,35.06,35.09,26500.0,14.6562,14.6688,14.6354,14.6479,26500.0
2005-11-29 11:30:00,35.08,35.15,35.07,35.14,23500.0,14.6437,14.6729,14.6395,14.6688,23500.0
2005-11-29 11:40:00,35.12,35.17,35.08,35.1,76300.0,14.6604,14.6813,14.6437,14.6521,76300.0
2005-11-29 11:50:00,35.1,35.2,35.08,35.16,39800.0,14.6521,14.6938,14.6437,14.6771,39800.0
2005-11-29 12:00:00,35.16,35.18,35.12,35.14,68000.0,14.6771,14.6855,14.6604,14.6688,68000.0
2005-11-29 12:10:00,35.13,35.13,35.04,35.07,26800.0,14.6646,14.6646,14.627,14.6395,26800.0
2005-11-29 12:20:00,35.07,35.1,35.05,35.08,9600.0,14.6395,14.6521,14.6312,14.6437,9600.0
2005-11-29 12:30:00,35.07,35.08,35.03,35.05,29700.0,14.6395,14.6437,14.6228,14.6312,29700.0
2005-11-29 12:40:00,35.04,35.08,35.03,35.05,16700.0,14.627,14.6437,14.6228,14.6312,16700.0
2005-11-29 12:50:00,35.05,35.06,35.01,35.04,14500.0,14.6312,14.6354,14.6145,14.627,14500.0
2005-11-29 13:00:00,35.03,35.07,35.02,35.02,8500.0,14.6228,14.6395,14.6187,14.6187,8500.0
2005-11-29 13:10:00,35.02,35.02,34.98,35.0,11100.0,14.6187,14.6187,14.602,14.6103,11100.0
2005-11-29 13:20:00,35.01,35.03,35.0,35.01,7000.0,14.6145,14.6228,14.6103,14.6145,7000.0
2005-11-29 13:30:00,35.0,35.01,34.95,34.98,16200.0,14.6103,14.6145,14.5894,14.602,16200.0
2005-11-29 13:40:00,34.98,35.02,34.96,34.98,14500.0,14.602,14.6187,14.5936,14.602,14500.0
2005-11-29 13:50:00,34.99,35.05,34.98,35.01,22600.0,14.6061,14.6312,14.602,14.6145,22600.0
2005-11-29 14:00:00,35.01,35.05,34.96,34.97,18400.0,14.6145,14.6312,14.5936,14.5978,18400.0
2005-11-29 14:10:00,34.96,34.97,34.91,34.93,23900.0,14.5936,14.5978,14.5728,14.5811,23900.0
2005-11-29 14:20:00,34.92,34.93,34.88,34.89,16700.0,14.5769,14.5811,14.5602,14.5644,16700.0
2005-11-29 14:30:00,34.89,34.96,34.88,34.89,23300.0,14.5644,14.5936,14.5602,14.5644,23300.0
2005-11-29 14:40:00,34.89,34.99,34.88,34.97,44300.0,14.5644,14.6061,14.5602,14.5978,44300.0
2005-11-29 14:50:00,34.96,34.99,34.94,34.96,13300.0,14.5936,14.6061,14.5853,14.5936,13300.0
2005-11-29 15:00:00,34.96,34.99,34.94,34.95,63400.0,14.5936,14.6061,14.5853,14.5894,63400.0
2005-11-29 15:10:00,34.95,35.01,34.94,35.0,25300.0,14.5894,14.6145,14.5853,14.6103,25300.0
2005-11-29 15:20:00,35.0,35.05,34.98,35.05,63300.0,14.6103,14.6312,14.602,14.6312,63300.0
2005-11-29 15:30:00,35.04,35.08,35.04,35.08,80800.0,14.627,14.6437,14.627,14.6437,80800.0
2005-11-29 15:40:00,35.08,35.14,35.05,35.12,99300.0,14.6437,14.6688,14.6312,14.6604,99300.0
2005-11-29 15:50:00,35.12,35.15,35.07,35.12,113800.0,14.6604,14.6729,14.6395,14.6604,113800.0
2005-11-30 09:30:00,35.0,35.06,34.9,35.01,79600.0,14.6103,14.6354,14.5686,14.6145,79600.0
2005-11-30 09:40:00,35.03,35.05,34.93,35.03,44900.0,14.6228,14.6312,14.5811,14.6228,44900.0
2005-11-30 09:50:00,35.01,35.01,34.89,34.91,59000.0,14.6145,14.6145,14.5644,14.5728,59000.0
2005-11-30 10:00:00,34.91,34.94,34.74,34.76,70600.0,14.5728,14.5853,14.5018,14.5101,70600.0
2005-11-30 10:10:00,34.77,34.81,34.75,34.8,57700.0,14.5143,14.531,14.506,14.5268,57700.0
2005-11-30 10:20:00,34.81,34.84,34.76,34.76,70200.0,14.531,14.5435,14.5101,14.5101,70200.0
2005-11-30 10:30:00,34.76,34.82,34.74,34.79,59500.0,14.5101,14.5352,14.5018,14.5227,59500.0
2005-11-30 10:40:00,34.79,34.79,34.74,34.75,38400.0,14.5227,14.5227,14.5018,14.506,38400.0
2005-11-30 10:50:00,34.76,34.79,34.74,34.77,33500.0,14.5101,14.5227,14.5018,14.5143,33500.0
2005-11-30 11:00:00,34.77,34.77,34.71,34.74,47200.0,14.5143,14.5143,14.4893,14.5018,47200.0
2005-11-30 11:10:00,34.75,34.75,34.71,34.72,27300.0,14.506,14.506,14.4893,14.4934,27300.0
2005-11-30 11:20:00,34.72,34.72,34.67,34.71,44000.0,14.4934,14.4934,14.4726,14.4893,44000.0
2005-11-30 11:30:00,34.72,34.72,34.62,34.67,47200.0,14.4934,14.4934,14.4517,14.4726,47200.0
2005-11-30 11:40:00,34.69,34.7,34.65,34.67,36400.0,14.4809,14.4851,14.4642,14.4726,36400.0
2005-11-30 11:50:00,34.68,34.72,34.65,34.72,48600.0,14.4767,14.4934,14.4642,14.4934,48600.0
2005-11-30 12:00:00,34.73,34.76,34.71,34.73,119800.0,14.4976,14.5101,14.4893,14.4976,119800.0
2005-11-30 12:10:00,34.74,34.74,34.67,34.73,40100.0,14.5018,14.5018,14.4726,14.4976,40100.0
2005-11-30 12:20:00,34.73,34.76,34.7,34.7,28600.0,14.4976,14.5101,14.4851,14.4851,28600.0
2005-11-30 12:30:00,34.69,34.73,34.69,34.73,24200.0,14.4809,14.4976,14.4809,14.4976,24200.0
2005-11-30 12:40:00,34.74,34.8,34.73,34.78,24700.0,14.5018,14.5268,14.4976,14.5185,24700.0
2005-11-30 12:50:00,34.79,34.79,34.76,34.77,25200.0,14.5227,14.5227,14.5101,14.5143,25200.0
2005-11-30 13:00:00,34.79,34.83,34.77,34.82,51900.0,14.5227,14.5394,14.5143,14.5352,51900.0
2005-11-30 13:10:00,34.83,34.85,34.78,34.78,17900.0,14.5394,14.5477,14.5185,14.5185,17900.0
2005-11-30 13:20:00,34.79,34.81,34.78,34.78,19700.0,14.5227,14.531,14.5185,14.5185,19700.0
2005-11-30 13:30:00,34.79,34.79,34.75,34.79,26000.0,14.5227,14.5227,14.506,14.5227,26000.0
2005-11-30 13:40:00,34.79,34.8,34.73,34.73,18400.0,14.5227,14.5268,14.4976,14.4976,18400.0
2005-11-30 13:50:00,34.75,34.78,34.7,34.72,35800.0,14.506,14.5185,14.4851,14.4934,35800.0
2005-11-30 14:00:00,34.74,34.82,34.72,34.79,49100.0,14.5018,14.5352,14.4934,14.5227,49100.0
2005-11-30 14:10:00,34.8,34.84,34.74,34.76,37000.0,14.5268,14.5435,14.5018,14.5101,37000.0
2005-11-30 14:20:00,34.76,34.77,34.73,34.73,30400.0,14.5101,14.5143,14.4976,14.4976,30400.0
2005-11-30 14:30:00,34.74,34.79,34.72,34.76,43200.0,14.5018,14.5227,14.4934,14.5101,43200.0
2005-11-30 14:40:00,34.77,34.79,34.71,34.74,46500.0,14.5143,14.5227,14.4893,14.5018,46500.0
2005-11-30 14:50:00,34.74,34.75,34.69,34.74,38500.0,14.5018,14.506,14.4809,14.5018,38500.0
2005-11-30 15:00:00,34.76,34.76,34.69,34.7,62900.0,14.5101,14.5101,14.4809,14.4851,62900.0
2005-11-30 15:10:00,34.71,34.75,34.69,34.72,57200.0,14.4893,14.506,14.4809,14.4934,57200.0
2005-11-30 15:20:00,34.72,34.74,34.67,34.72,52700.0,14.4934,14.5018,14.4726,14.4934,52700.0
2005-11-30 15:30:00,34.72,34.72,34.65,34.67,87000.0,14.4934,14.4934,14.4642,14.4726,87000.0
2005-11-30 15:40:00,34.67,34.72,34.64,34.7,71900.0,14.4726,14.4934,14.46,14.4851,71900.0
2005-11-30 15:50:00,34.72,34.75,34.7,34.72,162900.0,14.4934,14.506,14.4851,14.4934,162900.0
2005-12-01 09:30:00,35.15,35.15,34.95,35.0,142900.0,14.6729,14.6729,14.5894,14.6103,142900.0
2005-12-01 09:40:00,35.01,35.01,34.86,34.96,69900.0,14.6145,14.6145,14.5519,14.5936,69900.0
2005-12-01 09:50:00,34.97,35.1,34.92,35.0,82800.0,14.5978,14.6521,14.5769,14.6103,82800.0
2005-12-01 10:00:00,35.01,35.06,34.95,35.01,58400.0,14.6145,14.6354,14.5894,14.6145,58400.0
2005-12-01 10:10:00,35.01,35.03,34.96,35.02,75800.0,14.6145,14.6228,14.5936,14.6187,75800.0
2005-12-01 10:20:00,35.02,35.11,34.99,35.09,72600.0,14.6187,14.6562,14.6061,14.6479,72600.0
2005-12-01 10:30:00,35.1,35.15,35.05,35.05,62300.0,14.6521,14.6729,14.6312,14.6312,62300.0
2005-12-01 10:40:00,35.05,35.09,35.01,35.05,93300.0,14.6312,14.6479,14.6145,14.6312,93300.0
2005-12-01 10:50:00,35.05,35.06,35.02,35.05,31800.0,14.6312,14.6354,14.6187,14.6312,31800.0
2005-12-01 11:00:00,35.05,35.06,34.97,35.0,41400.0,14.6312,14.6354,14.5978,14.6103,41400.0
2005-12-01 11:10:00,35.0,35.04,34.97,35.0,51200.0,14.6103,14.627,14.5978,14.6103,51200.0
2005-12-01 11:20:00,34.99,35.03,34.93,34.95,45800.0,14.6061,14.6228,14.5811,14.5894,45800.0
2005-12-01 11:30:00,34.94,34.97,34.91,34.91,34800.0,14.5853,14.5978,14.5728,14.5728,34800.0
2005-12-01 11:40:00,34.91,34.91,34.86,34.91,35600.0,14.5728,14.5728,14.5519,14.5728,35600.0
2005-12-01 11:50:00,34.91,34.91,34.84,34.88,37700.0,14.5728,14.5728,14.5435,14.5602,37700.0
2005-12-01 12:00:00,34.88,34.91,34.87,34.89,53000.0,14.5602,14.5728,14.5561,14.5644,53000.0
2005-12-01 12:10:00,34.89,34.9,34.87,34.88,31000.0,14.5644,14.5686,14.5561,14.5602,31000.0
2005-12-01 12:20:00,34.89,34.91,34.87,34.9,27400.0,14.5644,14.5728,14.5561,14.5686,27400.0
2005-12-01 12:30:00,34.9,34.93,34.88,34.92,18500.0,14.5686,14.5811,14.5602,14.5769,18500.0
2005-12-01 12:40:00,34.91,34.95,34.91,34.94,31800.0,14.5728,14.5894,14.5728,14.5853,31800.0
2005-12-01 12:50:00,34.93,34.97,34.93,34.95,31400.0,14.5811,14.5978,14.5811,14.5894,31400.0
2005-12-01 13:00:00,34.95,35.0,34.95,34.99,49100.0,14.5894,14.6103,14.5894,14.6061,49100.0
2005-12-01 13:10:00,34.99,35.04,34.99,35.02,46800.0,14.6061,14.627,14.6061,14.6187,46800.0
2005-12-01 13:20:00,34.99,35.06,34.98,35.02,158000.0,14.6061,14.6354,14.602,14.6187,158000.0
2005-12-01 13:30:00,35.02,35.04,34.98,35.0,61800.0,14.6187,14.627,14.602,14.6103,61800.0
2005-12-01 13:40:00,34.99,35.0,34.97,34.98,29800.0,14.6061,14.6103,14.5978,14.602,29800.0
2005-12-01 13:50:00,34.98,35.0,34.94,34.94,50700.0,14.602,14.6103,14.5853,14.5853,50700.0
2005-12-01 14:00:00,34.94,34.95,34.9,34.9,33300.0,14.5853,14.5894,14.5686,14.5686,33300.0
2005-12-01 14:10:00,34.91,34.91,34.83,34.83,61100.0,14.5728,14.5728,14.5394,14.5394,61100.0
2005-12-01 14:20:00,34.83,34.85,34.79,34.83,60200.0,14.5394,14.5477,14.5227,14.5394,60200.0
2005-12-01 14:30:00,34.84,34.99,34.83,34.85,59900.0,14.5435,14.6061,14.5394,14.5477,59900.0
2005-12-01 14:40:00,34.85,34.9,34.84,34.86,42700.0,14.5477,14.5686,14.5435,14.5519,42700.0
2005-12-01 14:50:00,34.87,34.88,34.82,34.83,23700.0,14.5561,14.5602,14.5352,14.5394,23700.0
2005-12-01 15:00:00,34.83,34.91,34.81,34.81,41900.0,14.5394,14.5728,14.531,14.531,41900.0
2005-12-01 15:10:00,34.81,34.85,34.8,34.83,40900.0,14.531,14.5477,14.5268,14.5394,40900.0
2005-12-01 15:20:00,34.82,34.85,34.79,34.85,53900.0,14.5352,14.5477,14.5227,14.5477,53900.0
2005-12-01 15:30:00,34.85,34.86,34.83,34.85,39900.0,14.5477,14.5519,14.5394,14.5477,39900.0
2005-12-01 15:40:00,34.84,34.93,34.8,34.92,66600.0,14.5435,14.5811,14.5268,14.5769,66600.0
2005-12-01 15:50:00,34.91,34.93,34.84,34.85,86400.0,14.5728,14.5811,14.5435,14.5477,86400.0
2005-12-02 09:30:00,34.8,34.82,34.77,34.78,57400.0,14.5268,14.5352,14.5143,14.5185,57400.0
2005-12-02 09:40:00,34.76,34.81,34.72,34.81,28900.0,14.5101,14.531,14.4934,14.531,28900.0
2005-12-02 09:50:00,34.81,34.81,34.67,34.71,31200.0,14.531,14.531,14.4726,14.4893,31200.0
2005-12-02 10:00:00,34.71,34.86,34.71,34.78,63300.0,14.4893,14.5519,14.4893,14.5185,63300.0
2005-12-02 10:10:00,34.79,34.79,34.69,34.74,32300.0,14.5227,14.5227,14.4809,14.5018,32300.0
2005-12-02 10:20:00,34.72,34.79,34.72,34.78,17400.0,14.4934,14.5227,14.4934,14.5185,17400.0
2005-12-02 10:30:00,34.78,34.83,34.78,34.82,29800.0,14.5185,14.5394,14.5185,14.5352,29800.0
2005-12-02 10:40:00,34.83,34.93,34.81,34.85,45300.0,14.5394,14.5811,14.531,14.5477,45300.0
2005-12-02 10:50:00,34.85,34.9,34.81,34.9,39800.0,14.5477,14.5686,14.531,14.5686,39800.0
2005-12-02 11:00:00,34.89,34.91,34.85,34.9,29500.0,14.5644,14.5728,14.5477,14.5686,29500.0
2005-12-02 11:10:00,34.89,34.97,34.88,34.93,40700.0,14.5644,14.5978,14.5602,14.5811,40700.0
2005-12-02 11:20:00,34.92,34.97,34.9,34.97,37700.0,14.5769,14.5978,14.5686,14.5978,37700.0
2005-12-02 11:30:00,34.97,34.98,34.92,34.94,23700.0,14.5978,14.602,14.5769,14.5853,23700.0
2005-12-02 11:40:00,34.94,34.95,34.85,34.9,47300.0,14.5853,14.5894,14.5477,14.5686,47300.0
2005-12-02 11:50:00,34.91,34.92,34.89,34.91,15000.0,14.5728,14.5769,14.5644,14.5728,15000.0
2005-12-02 12:00:00,34.91,34.92,34.86,34.86,39100.0,14.5728,14.5769,14.5519,14.5519,39100.0
2005-12-02 12:10:00,34.87,34.87,34.82,34.87,36900.0,14.5561,14.5561,14.5352,14.5561,36900.0
2005-12-02 12:20:00,34.87,34.92,34.87,34.91,23400.0,14.5561,14.5769,14.5561,14.5728,23400.0
2005-12-02 12:30:00,34.9,34.93,34.87,34.92,23700.0,14.5686,14.5811,14.5561,14.5769,23700.0
2005-12-02 12:40:00,34.9,34.94,34.88,34.92,16700.0,14.5686,14.5853,14.5602,14.5769,16700.0
2005-12-02 12:50:00,34.92,34.97,34.92,34.97,31300.0,14.5769,14.5978,14.5769,14.5978,31300.0
2005-12-02 13:00:00,34.98,34.98,34.94,34.94,20800.0,14.602,14.602,14.5853,14.5853,20800.0
2005-12-02 13:10:00,34.94,34.97,34.94,34.96,46600.0,14.5853,14.5978,14.5853,14.5936,46600.0
2005-12-02 13:20:00,34.96,34.98,34.95,34.95,15700.0,14.5936,14.602,14.5894,14.5894,15700.0
2005-12-02 13:30:00,34.96,34.97,34.94,34.96,18100.0,14.5936,14.5978,14.5853,14.5936,18100.0
2005-12-02 13:40:00,34.96,35.0,34.96,35.0,19600.0,14.5936,14.6103,14.5936,14.6103,19600.0
2005-12-02 13:50:00,34.99,35.0,34.97,34.98,23300.0,14.6061,14.6103,14.5978,14.602,23300.0
2005-12-02 14:00:00,34.99,35.0,34.98,34.99,42500.0,14.6061,14.6103,14.602,14.6061,42500.0
2005-12-02 14:10:00,34.98,34.98,34.93,34.94,78000.0,14.602,14.602,14.5811,14.5853,78000.0
2005-12-02 14:20:00,34.93,34.96,34.93,34.96,38200.0,14.5811,14.5936,14.5811,14.5936,38200.0
2005-12-02 14:30:00,34.96,34.97,34.93,34.93,16300.0,14.5936,14.5978,14.5811,14.5811,16300.0
2005-12-02 14:40:00,34.93,34.98,34.93,34.96,20400.0,14.5811,14.602,14.5811,14.5936,20400.0
2005-12-02 14:50:00,34.96,34.98,34.93,34.98,24200.0,14.5936,14.602,14.5811,14.602,24200.0
2005-12-02 15:00:00,34.97,34.99,34.96,34.98,24200.0,14.5978,14.6061,14.5936,14.602,24200.0
2005-12-02 15:10:00,34.98,35.0,34.97,34.99,44000.0,14.602,14.6103,14.5978,14.6061,44000.0
2005-12-02 15:20:00,34.99,35.05,34.98,35.05,39500.0,14.6061,14.6312,14.602,14.6312,39500.0
2005-12-02 15:30:00,35.05,35.11,35.05,35.07,67500.0,14.6312,14.6562,14.6312,14.6395,67500.0
2005-12-02 15:40:00,35.07,35.1,35.05,35.1,46300.0,14.6395,14.6521,14.6312,14.6521,46300.0
2005-12-02 15:50:00,35.1,35.1,35.01,35.03,83100.0,14.6521,14.6521,14.6145,14.6228,83100.0
2005-12-05 09:30:00,34.9,35.01,34.81,34.81,120400.0,14.5686,14.6145,14.531,14.531,120400.0
2005-12-05 09:40:00,34.81,34.92,34.74,34.75,46600.0,14.531,14.5769,14.5018,14.506,46600.0
2005-12-05 09:50:00,34.74,34.83,34.74,34.83,41800.0,14.5018,14.5394,14.5018,14.5394,41800.0
2005-12-05 10:00:00,34.83,34.86,34.77,34.77,52800.0,14.5394,14.5519,14.5143,14.5143,52800.0
2005-12-05 10:10:00,34.76,34.77,34.66,34.67,57500.0,14.5101,14.5143,14.4684,14.4726,57500.0
2005-12-05 10:20:00,34.67,34.77,34.66,34.75,59300.0,14.4726,14.5143,14.4684,14.506,59300.0
2005-12-05 10:30:00,34.76,34.81,34.7,34.74,54800.0,14.5101,14.531,14.4851,14.5018,54800.0
2005-12-05 10:40:00,34.76,34.78,34.71,34.78,23600.0,14.5101,14.5185,14.4893,14.5185,23600.0
2005-12-05 10:50:00,34.76,34.78,34.68,34.72,29500.0,14.5101,14.5185,14.4767,14.4934,29500.0
2005-12-05 11:00:00,34.72,34.75,34.66,34.75,32300.0,14.4934,14.506,14.4684,14.506,32300.0
2005-12-05 11:10:00,34.73,34.81,34.71,34.73,43300.0,14.4976,14.531,14.4893,14.4976,43300.0
2005-12-05 11:20:00,34.73,34.77,34.71,34.72,21200.0,14.4976,14.5143,14.4893,14.4934,21200.0
2005-12-05 11:30:00,34.72,34.74,34.69,34.71,25600.0,14.4934,14.5018,14.4809,14.4893,25600.0
2005-12-05 11:40:00,34.71,34.72,34.67,34.68,45500.0,14.4893,14.4934,14.4726,14.4767,45500.0
2005-12-05 11:50:00,34.69,34.74,34.67,34.68,44000.0,14.4809,14.5018,14.4726,14.4767,44000.0
2005-12-05 12:00:00,34.68,34.69,34.67,34.68,12800.0,14.4767,14.4809,14.4726,14.4767,12800.0
2005-12-05 12:10:00,34.67,34.69,34.65,34.66,18300.0,14.4726,14.4809,14.4642,14.4684,18300.0
2005-12-05 12:20:00,34.67,34.69,34.66,34.68,8300.0,14.4726,14.4809,14.4684,14.4767,8300.0
2005-12-05 12:30:00,34.69,34.78,34.68,34.73,18500.0,14.4809,14.5185,14.4767,14.4976,18500.0
2005-12-05 12:40:00,34.73,34.77,34.72,34.72,12100.0,14.4976,14.5143,14.4934,14.4934,12100.0
2005-12-05 12:50:00,34.73,34.78,34.71,34.76,33000.0,14.4976,14.5185,14.4893,14.5101,33000.0
2005-12-05 13:00:00,34.75,34.76,34.72,34.74,10800.0,14.506,14.5101,14.4934,14.5018,10800.0
2005-12-05 13:10:00,34.74,34.76,34.72,34.76,11600.0,14.5018,14.5101,14.4934,14.5101,11600.0
2005-12-05 13:20:00,34.75,34.79,34.74,34.77,14500.0,14.506,14.5227,14.5018,14.5143,14500.0
2005-12-05 13:30:00,34.76,34.76,34.71,34.76,16400.0,14.5101,14.5101,14.4893,14.5101,16400.0
2005-12-05 13:40:00,34.74,34.77,34.74,34.77,17000.0,14.5018,14.5143,14.5018,14.5143,17000.0
2005-12-05 13:50:00,34.77,34.79,34.75,34.78,24400.0,14.5143,14.5227,14.506,14.5185,24400.0
2005-12-05 14:00:00,34.77,34.78,34.71,34.74,47500.0,14.5143,14.5185,14.4893,14.5018,47500.0
2005-12-05 14:10:00,34.73,34.74,34.7,34.71,30900.0,14.4976,14.5018,14.4851,14.4893,30900.0
2005-12-05 14:20:00,34.71,34.75,34.7,34.75,22900.0,14.4893,14.506,14.4851,14.506,22900.0
2005-12-05 14:30:00,34.72,34.8,34.72,34.8,45400.0,14.4934,14.5268,14.4934,14.5268,45400.0
2005-12-05 14:40:00,34.8,34.81,34.77,34.81,37500.0,14.5268,14.531,14.5143,14.531,37500.0
2005-12-05 14:50:00,34.81,34.88,34.78,34.88,43500.0,14.531,14.5602,14.5185,14.5602,43500.0
2005-12-05 15:00:00,34.88,34.89,34.86,34.88,63000.0,14.5602,14.5644,14.5519,14.5602,63000.0
2005-12-05 15:10:00,34.88,34.93,34.84,34.85,79300.0,14.5602,14.5811,14.5435,14.5477,79300.0
2005-12-05 15:20:00,34.85,34.92,34.84,34.9,72800.0,14.5477,14.5769,14.5435,14.5686,72800.0
2005-12-05 15:30:00,34.9,35.0,34.9,34.99,70300.0,14.5686,14.6103,14.5686,14.6061,70300.0
2005-12-05 15:40:00,35.0,35.02,34.97,35.01,107400.0,14.6103,14.6187,14.5978,14.6145,107400.0
2005-12-05 15:50:00,35.01,35.02,34.96,35.0,132300.0,14.6145,14.6187,14.5936,14.6103,132300.0
2005-12-06 09:30:00,35.2,35.23,35.11,35.18,194000.0,14.6938,14.7063,14.6562,14.6855,194000.0
2005-12-06 09:40:00,35.18,35.21,35.14,35.2,66500.0,14.6855,14.698,14.6688,14.6938,66500.0
2005-12-06 09:50:00,35.2,35.23,35.15,35.18,40500.0,14.6938,14.7063,14.6729,14.6855,40500.0
2005-12-06 10:00:00,35.18,35.19,35.12,35.15,49100.0,14.6855,14.6896,14.6604,14.6729,49100.0
2005-12-06 10:10:00,35.15,35.15,35.02,35.07,39400.0,14.6729,14.6729,14.6187,14.6395,39400.0
2005-12-06 10:20:00,35.07,35.16,35.07,35.09,39900.0,14.6395,14.6771,14.6395,14.6479,39900.0
2005-12-06 10:30:00,35.1,35.13,35.05,35.06,61200.0,14.6521,14.6646,14.6312,14.6354,61200.0
2005-12-06 10:40:00,35.05,35.07,35.02,35.05,31900.0,14.6312,14.6395,14.6187,14.6312,31900.0
2005-12-06 10:50:00,35.06,35.09,35.03,35.09,31700.0,14.6354,14.6479,14.6228,14.6479,31700.0
2005-12-06 11:00:00,35.09,35.09,35.02,35.02,39400.0,14.6479,14.6479,14.6187,14.6187,39400.0
2005-12-06 11:10:00,35.01,35.07,34.99,35.02,23800.0,14.6145,14.6395,14.6061,14.6187,23800.0
2005-12-06 11:20:00,35.02,35.05,34.92,34.92,65300.0,14.6187,14.6312,14.5769,14.5769,65300.0
2005-12-06 11:30:00,34.92,34.98,34.9,34.94,32200.0,14.5769,14.602,14.5686,14.5853,32200.0
2005-12-06 11:40:00,34.95,34.98,34.94,34.97,16100.0,14.5894,14.602,14.5853,14.5978,16100.0
2005-12-06 11:50:00,34.97,35.01,34.94,34.94,49300.0,14.5978,14.6145,14.5853,14.5853,49300.0
2005-12-06 12:00:00,34.95,34.98,34.93,34.98,14400.0,14.5894,14.602,14.5811,14.602,14400.0
2005-12-06 12:10:00,34.98,35.09,34.98,35.09,34500.0,14.602,14.6479,14.602,14.6479,34500.0
2005-12-06 12:20:00,35.07,35.09,35.03,35.06,23100.0,14.6395,14.6479,14.6228,14.6354,23100.0
2005-12-06 12:30:00,35.05,35.08,35.03,35.07,27600.0,14.6312,14.6437,14.6228,14.6395,27600.0
2005-12-06 12:40:00,35.07,35.11,35.06,35.1,32700.0,14.6395,14.6562,14.6354,14.6521,32700.0
2005-12-06 12:50:00,35.1,35.11,35.06,35.07,15400.0,14.6521,14.6562,14.6354,14.6395,15400.0
2005-12-06 13:00:00,35.07,35.09,35.03,35.04,13500.0,14.6395,14.6479,14.6228,14.627,13500.0
2005-12-06 13:10:00,35.03,35.06,35.01,35.02,8400.0,14.6228,14.6354,14.6145,14.6187,8400.0
2005-12-06 13:20:00,35.02,35.03,34.99,34.99,33800.0,14.6187,14.6228,14.6061,14.6061,33800.0
2005-12-06 13:30:00,34.99,35.02,34.97,35.0,17000.0,14.6061,14.6187,14.5978,14.6103,17000.0
2005-12-06 13:40:00,35.0,35.01,34.93,34.95,25200.0,14.6103,14.6145,14.5811,14.5894,25200.0
2005-12-06 13:50:00,34.95,34.99,34.94,34.98,15700.0,14.5894,14.6061,14.5853,14.602,15700.0
2005-12-06 14:00:00,35.0,35.02,34.97,34.99,18400.0,14.6103,14.6187,14.5978,14.6061,18400.0
2005-12-06 14:10:00,34.98,35.06,34.97,35.06,29300.0,14.602,14.6354,14.5978,14.6354,29300.0
2005-12-06 14:20:00,35.06,35.06,35.0,35.03,56200.0,14.6354,14.6354,14.6103,14.6228,56200.0
2005-12-06 14:30:00,35.03,35.04,34.99,34.99,13300.0,14.6228,14.627,14.6061,14.6061,13300.0
2005-12-06 14:40:00,34.99,35.04,34.99,35.01,27800.0,14.6061,14.627,14.6061,14.6145,27800.0
2005-12-06 14:50:00,35.01,35.04,34.98,35.04,68300.0,14.6145,14.627,14.602,14.627,68300.0
2005-12-06 15:00:00,35.03,35.04,34.96,34.97,34900.0,14.6228,14.627,14.5936,14.5978,34900.0
2005-12-06 15:10:00,34.97,34.98,34.82,34.88,63900.0,14.5978,14.602,14.5352,14.5602,63900.0
2005-12-06 15:20:00,34.88,34.92,34.88,34.89,22500.0,14.5602,14.5769,14.5602,14.5644,22500.0
2005-12-06 15:30:00,34.89,34.91,34.8,34.82,55600.0,14.5644,14.5728,14.5268,14.5352,55600.0
2005-12-06 15:40:00,34.82,34.95,34.82,34.94,77700.0,14.5352,14.5894,14.5352,14.5853,77700.0
2005-12-06 15:50:00,34.94,34.94,34.81,34.88,104400.0,14.5853,14.5853,14.531,14.5602,104400.0
2005-12-07 09:30:00,34.91,34.95,34.89,34.95,100600.0,14.5728,14.5894,14.5644,14.5894,100600.0
2005-12-07 09:40:00,34.94,34.96,34.9,34.92,61600.0,14.5853,14.5936,14.5686,14.5769,61600.0
2005-12-07 09:50:00,34.92,34.95,34.88,34.9,72600.0,14.5769,14.5894,14.5602,14.5686,72600.0
2005-12-07 10:00:00,34.9,35.09,34.9,35.07,92300.0,14.5686,14.6479,14.5686,14.6395,92300.0
2005-12-07 10:10:00,35.08,35.09,34.95,34.96,78700.0,14.6437,14.6479,14.5894,14.5936,78700.0
2005-12-07 10:20:00,34.93,35.01,34.92,35.0,18500.0,14.5811,14.6145,14.5769,14.6103,18500.0
2005-12-07 10:30:00,35.0,35.05,34.94,34.96,25100.0,14.6103,14.6312,14.5853,14.5936,25100.0
2005-12-07 10:40:00,34.96,34.99,34.89,34.99,22500.0,14.5936,14.6061,14.5644,14.6061,22500.0
2005-12-07 10:50:00,34.98,35.02,34.91,34.93,41100.0,14.602,14.6187,14.5728,14.5811,41100.0
2005-12-07 11:00:00,34.92,35.09,34.9,34.96,146700.0,14.5769,14.6479,14.5686,14.5936,146700.0
2005-12-07 11:10:00,34.96,35.03,34.92,34.95,42900.0,14.5936,14.6228,14.5769,14.5894,42900.0
2005-12-07 11:20:00,34.96,35.04,34.95,35.03,20100.0,14.5936,14.627,14.5894,14.6228,20100.0
2005-12-07 11:30:00,35.04,35.04,34.95,34.97,31900.0,14.627,14.627,14.5894,14.5978,31900.0
2005-12-07 11:40:00,34.96,35.01,34.93,35.0,28300.0,14.5936,14.6145,14.5811,14.6103,28300.0
2005-12-07 11:50:00,35.0,35.03,34.93,34.94,20000.0,14.6103,14.6228,14.5811,14.5853,20000.0
2005-12-07 12:00:00,34.93,35.01,34.93,35.01,27900.0,14.5811,14.6145,14.5811,14.6145,27900.0
2005-12-07 12:10:00,35.01,35.01,34.88,34.94,29600.0,14.6145,14.6145,14.5602,14.5853,29600.0
2005-12-07 12:20:00,34.94,34.99,34.94,34.96,18600.0,14.5853,14.6061,14.5853,14.5936,18600.0
2005-12-07 12:30:00,34.98,34.98,34.9,34.9,24000.0,14.602,14.602,14.5686,14.5686,24000.0
2005-12-07 12:40:00,34.9,34.94,34.88,34.91,31600.0,14.5686,14.5853,14.5602,14.5728,31600.0
2005-12-07 12:50:00,34.9,34.92,34.86,34.87,28500.0,14.5686,14.5769,14.5519,14.5561,28500.0
2005-12-07 13:00:00,34.88,34.88,34.81,34.82,21000.0,14.5602,14.5602,14.531,14.5352,21000.0
2005-12-07 13:10:00,34.81,34.83,34.8,34.83,17800.0,14.531,14.5394,14.5268,14.5394,17800.0
2005-12-07 13:20:00,34.83,34.83,34.7,34.72,31800.0,14.5394,14.5394,14.4851,14.4934,31800.0
2005-12-07 13:30:00,34.72,34.72,34.61,34.62,40500.0,14.4934,14.4934,14.4475,14.4517,40500.0
2005-12-07 13:40:00,34.63,34.73,34.61,34.73,35300.0,14.4559,14.4976,14.4475,14.4976,35300.0
2005-12-07 13:50:00,34.74,34.77,34.68,34.7,49100.0,14.5018,14.5143,14.4767,14.4851,49100.0
2005-12-07 14:00:00,34.7,34.77,34.68,34.76,36300.0,14.4851,14.5143,14.4767,14.5101,36300.0
2005-12-07 14:10:00,34.76,34.77,34.7,34.7,27000.0,14.5101,14.5143,14.4851,14.4851,27000.0
2005-12-07 14:20:00,34.7,34.71,34.68,34.68,27400.0,14.4851,14.4893,14.4767,14.4767,27400.0
2005-12-07 14:30:00,34.68,34.74,34.64,34.72,45000.0,14.4767,14.5018,14.46,14.4934,45000.0
2005-12-07 14:40:00,34.73,34.74,34.68,34.72,37900.0,14.4976,14.5018,14.4767,14.4934,37900.0
2005-12-07 14:50:00,34.71,34.74,34.6,34.62,24700.0,14.4893,14.5018,14.4433,14.4517,24700.0
2005-12-07 15:00:00,34.62,34.65,34.6,34.64,38500.0,14.4517,14.4642,14.4433,14.46,38500.0
2005-12-07 15:10:00,34.64,34.64,34.59,34.6,33500.0,14.46,14.46,14.4392,14.4433,33500.0
2005-12-07 15:20:00,34.6,34.65,34.59,34.64,43700.0,14.4433,14.4642,14.4392,14.46,43700.0
2005-12-07 15:30:00,34.64,34.69,34.64,34.66,40300.0,14.46,14.4809,14.46,14.4684,40300.0
2005-12-07 15:40:00,34.67,34.72,34.64,34.67,60400.0,14.4726,14.4934,14.46,14.4726,60400.0
2005-12-07 15:50:00,34.68,34.74,34.68,34.7,87700.0,14.4767,14.5018,14.4767,14.4851,87700.0
2005-12-08 09:30:00,34.62,34.73,34.6,34.73,59300.0,14.4517,14.4976,14.4433,14.4976,59300.0
2005-12-08 09:40:00,34.74,34.82,34.65,34.69,48000.0,14.5018,14.5352,14.4642,14.4809,48000.0
2005-12-08 09:50:00,34.68,34.78,34.68,34.75,37100.0,14.4767,14.5185,14.4767,14.506,37100.0
2005-12-08 10:00:00,34.75,34.76,34.68,34.72,27900.0,14.506,14.5101,14.4767,14.4934,27900.0
2005-12-08 10:10:00,34.71,34.71,34.6,34.61,81200.0,14.4893,14.4893,14.4433,14.4475,81200.0
2005-12-08 10:20:00,34.61,34.65,34.61,34.61,35700.0,14.4475,14.4642,14.4475,14.4475,35700.0
2005-12-08 10:30:00,34.61,34.69,34.6,34.6,76400.0,14.4475,14.4809,14.4433,14.4433,76400.0
2005-12-08 10:40:00,34.6,34.65,34.55,34.55,84900.0,14.4433,14.4642,14.4225,14.4225,84900.0
2005-12-08 10:50:00,34.55,34.65,34.54,34.63,70600.0,14.4225,14.4642,14.4183,14.4559,70600.0
2005-12-08 11:00:00,34.63,34.79,34.62,34.77,89300.0,14.4559,14.5227,14.4517,14.5143,89300.0
2005-12-08 11:10:00,34.78,34.94,34.78,34.93,73600.0,14.5185,14.5853,14.5185,14.5811,73600.0
2005-12-08 11:20:00,34.93,34.94,34.88,34.9,40500.0,14.5811,14.5853,14.5602,14.5686,40500.0
2005-12-08 11:30:00,34.9,34.95,34.88,34.95,39000.0,14.5686,14.5894,14.5602,14.5894,39000.0
2005-12-08 11:40:00,34.94,34.97,34.92,34.94,36300.0,14.5853,14.5978,14.5769,14.5853,36300.0
2005-12-08 11:50:00,34.95,34.97,34.88,34.91,22700.0,14.5894,14.5978,14.5602,14.5728,22700.0
2005-12-08 12:00:00,34.9,34.92,34.85,34.88,21600.0,14.5686,14.5769,14.5477,14.5602,21600.0
2005-12-08 12:10:00,34.89,34.92,34.87,34.92,23200.0,14.5644,14.5769,14.5561,14.5769,23200.0
2005-12-08 12:20:00,34.92,35.0,34.9,34.98,90900.0,14.5769,14.6103,14.5686,14.602,90900.0
2005-12-08 12:30:00,34.98,35.05,34.95,35.04,49800.0,14.602,14.6312,14.5894,14.627,49800.0
2005-12-08 12:40:00,35.04,35.07,34.99,35.04,57500.0,14.627,14.6395,14.6061,14.627,57500.0
2005-12-08 12:50:00,35.04,35.06,34.96,34.97,87900.0,14.627,14.6354,14.5936,14.5978,87900.0
2005-12-08 13:00:00,34.97,34.97,34.83,34.83,73900.0,14.5978,14.5978,14.5394,14.5394,73900.0
2005-12-08 13:10:00,34.83,34.87,34.8,34.84,61600.0,14.5394,14.5561,14.5268,14.5435,61600.0
2005-12-08 13:20:00,34.83,34.85,34.78,34.81,65400.0,14.5394,14.5477,14.5185,14.531,65400.0
2005-12-08 13:30:00,34.81,34.88,34.78,34.84,43700.0,14.531,14.5602,14.5185,14.5435,43700.0
2005-12-08 13:40:00,34.85,34.85,34.78,34.83,74500.0,14.5477,14.5477,14.5185,14.5394,74500.0
2005-12-08 13:50:00,34.84,34.91,34.81,34.82,28700.0,14.5435,14.5728,14.531,14.5352,28700.0
2005-12-08 14:00:00,34.81,34.83,34.73,34.74,29900.0,14.531,14.5394,14.4976,14.5018,29900.0
2005-12-08 14:10:00,34.74,34.79,34.69,34.73,42300.0,14.5018,14.5227,14.4809,14.4976,42300.0
2005-12-08 14:20:00,34.73,34.8,34.71,34.73,30000.0,14.4976,14.5268,14.4893,14.4976,30000.0
2005-12-08 14:30:00,34.73,34.86,34.68,34.83,111400.0,14.4976,14.5519,14.4767,14.5394,111400.0
2005-12-08 14:40:00,34.84,34.85,34.76,34.8,148600.0,14.5435,14.5477,14.5101,14.5268,148600.0
2005-12-08 14:50:00,34.79,34.83,34.76,34.79,41600.0,14.5227,14.5394,14.5101,14.5227,41600.0
2005-12-08 15:00:00,34.78,34.84,34.78,34.78,58500.0,14.5185,14.5435,14.5185,14.5185,58500.0
2005-12-08 15:10:00,34.77,34.83,34.74,34.82,54500.0,14.5143,14.5394,14.5018,14.5352,54500.0
2005-12-08 15:20:00,34.82,34.91,34.81,34.89,81400.0,14.5352,14.5728,14.531,14.5644,81400.0
2005-12-08 15:30:00,34.86,34.99,34.86,34.96,149100.0,14.5519,14.6061,14.5519,14.5936,149100.0
2005-12-08 15:40:00,34.96,35.05,34.95,35.0,103900.0,14.5936,14.6312,14.5894,14.6103,103900.0
2005-12-08 15:50:00,34.99,35.01,34.97,34.99,96500.0,14.6061,14.6145,14.5978,14.6061,96500.0
2005-12-09 09:30:00,35.08,35.08,34.94,35.0,41100.0,14.6437,14.6437,14.5853,14.6103,41100.0
2005-12-09 09:40:00,35.01,35.08,34.99,35.01,23000.0,14.6145,14.6437,14.6061,14.6145,23000.0
2005-12-09 09:50:00,35.0,35.04,34.99,35.0,23600.0,14.6103,14.627,14.6061,14.6103,23600.0
2005-12-09 10:00:00,35.0,35.02,34.93,35.01,37000.0,14.6103,14.6187,14.5811,14.6145,37000.0
2005-12-09 10:10:00,35.0,35.04,34.96,34.96,20800.0,14.6103,14.627,14.5936,14.5936,20800.0
2005-12-09 10:20:00,34.97,34.97,34.89,34.89,22200.0,14.5978,14.5978,14.5644,14.5644,22200.0
2005-12-09 10:30:00,34.88,34.93,34.87,34.93,19600.0,14.5602,14.5811,14.5561,14.5811,19600.0
2005-12-09 10:40:00,34.93,35.06,34.91,35.05,52100.0,14.5811,14.6354,14.5728,14.6312,52100.0
2005-12-09 10:50:00,35.05,35.07,35.01,35.03,82600.0,14.6312,14.6395,14.6145,14.6228,82600.0
2005-12-09 11:00:00,35.03,35.06,35.0,35.04,31900.0,14.6228,14.6354,14.6103,14.627,31900.0
2005-12-09 11:10:00,35.04,35.08,35.02,35.02,31100.0,14.627,14.6437,14.6187,14.6187,31100.0
2005-12-09 11:20:00,35.02,35.05,35.01,35.02,22400.0,14.6187,14.6312,14.6145,14.6187,22400.0
2005-12-09 11:30:00,35.01,35.03,35.01,35.03,29400.0,14.6145,14.6228,14.6145,14.6228,29400.0
2005-12-09 11:40:00,35.03,35.04,35.0,35.04,53000.0,14.6228,14.627,14.6103,14.627,53000.0
2005-12-09 11:50:00,35.03,35.04,35.0,35.01,27300.0,14.6228,14.627,14.6103,14.6145,27300.0
2005-12-09 12:00:00,35.01,35.06,35.01,35.05,47900.0,14.6145,14.6354,14.6145,14.6312,47900.0
2005-12-09 12:10:00,35.04,35.1,35.04,35.09,36000.0,14.627,14.6521,14.627,14.6479,36000.0
2005-12-09 12:20:00,35.09,35.11,35.07,35.1,19900.0,14.6479,14.6562,14.6395,14.6521,19900.0
2005-12-09 12:30:00,35.09,35.12,35.09,35.1,15200.0,14.6479,14.6604,14.6479,14.6521,15200.0
2005-12-09 12:40:00,35.11,35.13,35.1,35.11,16000.0,14.6562,14.6646,14.6521,14.6562,16000.0
2005-12-09 12:50:00,35.1,35.24,35.1,35.21,71400.0,14.6521,14.7105,14.6521,14.698,71400.0
2005-12-09 13:00:00,35.2,35.26,35.2,35.24,75500.0,14.6938,14.7189,14.6938,14.7105,75500.0
2005-12-09 13:10:00,35.23,35.26,35.22,35.25,22800.0,14.7063,14.7189,14.7022,14.7147,22800.0
2005-12-09 13:20:00,35.22,35.23,35.19,35.21,16700.0,14.7022,14.7063,14.6896,14.698,16700.0
2005-12-09 13:30:00,35.19,35.26,35.19,35.21,30000.0,14.6896,14.7189,14.6896,14.698,30000.0
2005-12-09 13:40:00,35.22,35.26,35.16,35.17,65600.0,14.7022,14.7189,14.6771,14.6813,65600.0
2005-12-09 13:50:00,35.17,35.2,35.14,35.16,28800.0,14.6813,14.6938,14.6688,14.6771,28800.0
2005-12-09 14:00:00,35.16,35.19,35.15,35.19,17000.0,14.6771,14.6896,14.6729,14.6896,17000.0
2005-12-09 14:10:00,35.19,35.2,35.17,35.19,44600.0,14.6896,14.6938,14.6813,14.6896,44600.0
2005-12-09 14:20:00,35.19,35.24,35.19,35.23,49300.0,14.6896,14.7105,14.6896,14.7063,49300.0
2005-12-09 14:30:00,35.23,35.25,35.18,35.18,30100.0,14.7063,14.7147,14.6855,14.6855,30100.0
2005-12-09 14:40:00,35.18,35.24,35.18,35.24,39800.0,14.6855,14.7105,14.6855,14.7105,39800.0
2005-12-09 14:50:00,35.23,35.24,35.19,35.23,34500.0,14.7063,14.7105,14.6896,14.7063,34500.0
2005-12-09 15:00:00,35.23,35.24,35.17,35.21,31100.0,14.7063,14.7105,14.6813,14.698,31100.0
2005-12-09 15:10:00,35.22,35.27,35.2,35.27,67800.0,14.7022,14.723,14.6938,14.723,67800.0
2005-12-09 15:20:00,35.26,35.31,35.24,35.3,67800.0,14.7189,14.7397,14.7105,14.7356,67800.0
2005-12-09 15:30:00,35.3,35.31,35.27,35.3,104900.0,14.7356,14.7397,14.723,14.7356,104900.0
2005-12-09 15:40:00,35.3,35.35,35.27,35.29,111500.0,14.7356,14.7564,14.723,14.7314,111500.0
2005-12-09 15:50:00,35.29,35.29,35.21,35.23,105200.0,14.7314,14.7314,14.698,14.7063,105200.0
2005-12-12 09:30:00,35.34,35.35,35.2,35.31,89800.0,14.7522,14.7564,14.6938,14.7397,89800.0
2005-12-12 09:40:00,35.31,35.46,35.29,35.45,68900.0,14.7397,14.8023,14.7314,14.7982,68900.0
2005-12-12 09:50:00,35.46,35.47,35.36,35.45,58900.0,14.8023,14.8065,14.7606,14.7982,58900.0
2005-12-12 10:00:00,35.45,35.46,35.41,35.46,63000.0,14.7982,14.8023,14.7815,14.8023,63000.0
2005-12-12 10:10:00,35.46,35.48,35.42,35.46,63000.0,14.8023,14.8107,14.7856,14.8023,63000.0
2005-12-12 10:20:00,35.47,35.49,35.45,35.46,57200.0,14.8065,14.8149,14.7982,14.8023,57200.0
2005-12-12 10:30:00,35.46,35.46,35.37,35.37,50900.0,14.8023,14.8023,14.7648,14.7648,50900.0
2005-12-12 10:40:00,35.37,35.37,35.25,35.3,80300.0,14.7648,14.7648,14.7147,14.7356,80300.0
2005-12-12 10:50:00,35.3,35.3,35.24,35.28,56000.0,14.7356,14.7356,14.7105,14.7272,56000.0
2005-12-12 11:00:00,35.28,35.31,35.27,35.29,43600.0,14.7272,14.7397,14.723,14.7314,43600.0
2005-12-12 11:10:00,35.3,35.37,35.29,35.29,76000.0,14.7356,14.7648,14.7314,14.7314,76000.0
2005-12-12 11:20:00,35.31,35.33,35.26,35.26,39900.0,14.7397,14.7481,14.7189,14.7189,39900.0
2005-12-12 11:30:00,35.25,35.27,35.19,35.19,36600.0,14.7147,14.723,14.6896,14.6896,36600.0
2005-12-12 11:40:00,35.19,35.19,35.15,35.16,36800.0,14.6896,14.6896,14.6729,14.6771,36800.0
2005-12-12 11:50:00,35.16,35.16,35.09,35.1,34600.0,14.6771,14.6771,14.6479,14.6521,34600.0
2005-12-12 12:00:00,35.1,35.11,35.05,35.06,30200.0,14.6521,14.6562,14.6312,14.6354,30200.0
2005-12-12 12:10:00,35.06,35.07,35.02,35.04,25800.0,14.6354,14.6395,14.6187,14.627,25800.0
2005-12-12 12:20:00,35.03,35.03,35.01,35.01,31100.0,14.6228,14.6228,14.6145,14.6145,31100.0
2005-12-12 12:30:00,35.01,35.02,34.97,34.99,148900.0,14.6145,14.6187,14.5978,14.6061,148900.0
2005-12-12 12:40:00,34.98,34.98,34.94,34.94,58300.0,14.602,14.602,14.5853,14.5853,58300.0
2005-12-12 12:50:00,34.94,34.99,34.93,34.99,37800.0,14.5853,14.6061,14.5811,14.6061,37800.0
2005-12-12 13:00:00,34.99,34.99,34.87,34.89,74500.0,14.6061,14.6061,14.5561,14.5644,74500.0
2005-12-12 13:10:00,34.9,34.91,34.89,34.91,39300.0,14.5686,14.5728,14.5644,14.5728,39300.0
2005-12-12 13:20:00,34.91,34.91,34.86,34.86,37900.0,14.5728,14.5728,14.5519,14.5519,37900.0
2005-12-12 13:30:00,34.87,34.87,34.81,34.83,59600.0,14.5561,14.5561,14.531,14.5394,59600.0
2005-12-12 13:40:00,34.83,34.93,34.83,34.87,39900.0,14.5394,14.5811,14.5394,14.5561,39900.0
2005-12-12 13:50:00,34.87,34.87,34.83,34.85,20100.0,14.5561,14.5561,14.5394,14.5477,20100.0
2005-12-12 14:00:00,34.86,34.89,34.85,34.89,33400.0,14.5519,14.5644,14.5477,14.5644,33400.0
2005-12-12 14:10:00,34.89,34.89,34.81,34.82,40400.0,14.5644,14.5644,14.531,14.5352,40400.0
2005-12-12 14:20:00,34.83,34.88,34.81,34.86,34000.0,14.5394,14.5602,14.531,14.5519,34000.0
2005-12-12 14:30:00,34.87,34.87,34.83,34.87,42100.0,14.5561,14.5561,14.5394,14.5561,42100.0
2005-12-12 14:40:00,34.87,34.88,34.84,34.88,28700.0,14.5561,14.5602,14.5435,14.5602,28700.0
2005-12-12 14:50:00,34.88,34.88,34.87,34.88,19500.0,14.5602,14.5602,14.5561,14.5602,19500.0
2005-12-12 15:00:00,34.88,34.88,34.86,34.87,31000.0,14.5602,14.5602,14.5519,14.5561,31000.0
2005-12-12 15:10:00,34.87,34.91,34.86,34.91,55400.0,14.5561,14.5728,14.5519,14.5728,55400.0
2005-12-12 15:20:00,34.91,34.92,34.89,34.91,48500.0,14.5728,14.5769,14.5644,14.5728,48500.0
2005-12-12 15:30:00,34.91,34.93,34.9,34.9,41500.0,14.5728,14.5811,14.5686,14.5686,41500.0
2005-12-12 15:40:00,34.91,34.92,34.9,34.91,62000.0,14.5728,14.5769,14.5686,14.5728,62000.0
2005-12-12 15:50:00,34.91,34.91,34.87,34.87,92300.0,14.5728,14.5728,14.5561,14.5561,92300.0
2005-12-13 09:30:00,34.83,34.93,34.8,34.83,131100.0,14.5394,14.5811,14.5268,14.5394,131100.0
2005-12-13 09:40:00,34.82,34.86,34.79,34.83,63900.0,14.5352,14.5519,14.5227,14.5394,63900.0
2005-12-13 09:50:00,34.84,34.86,34.78,34.85,51500.0,14.5435,14.5519,14.5185,14.5477,51500.0
2005-12-13 10:00:00,34.87,34.91,34.83,34.89,50100.0,14.5561,14.5728,14.5394,14.5644,50100.0
2005-12-13 10:10:00,34.89,34.89,34.82,34.86,37400.0,14.5644,14.5644,14.5352,14.5519,37400.0
2005-12-13 10:20:00,34.85,34.9,34.84,34.88,36400.0,14.5477,14.5686,14.5435,14.5602,36400.0
2005-12-13 10:30:00,34.87,34.9,34.83,34.9,37300.0,14.5561,14.5686,14.5394,14.5686,37300.0
2005-12-13 10:40:00,34.9,34.92,34.86,34.87,48000.0,14.5686,14.5769,14.5519,14.5561,48000.0
2005-12-13 10:50:00,34.87,34.93,34.87,34.91,32600.0,14.5561,14.5811,14.5561,14.5728,32600.0
2005-12-13 11:00:00,34.9,34.92,34.88,34.89,34100.0,14.5686,14.5769,14.5602,14.5644,34100.0
2005-12-13 11:10:00,34.89,34.96,34.89,34.92,48800.0,14.5644,14.5936,14.5644,14.5769,48800.0
2005-12-13 11:20:00,34.92,34.96,34.92,34.95,26700.0,14.5769,14.5936,14.5769,14.5894,26700.0
2005-12-13 11:30:00,34.95,34.96,34.92,34.96,23400.0,14.5894,14.5936,14.5769,14.5936,23400.0
2005-12-13 11:40:00,34.96,35.07,34.95,35.06,57400.0,14.5936,14.6395,14.5894,14.6354,57400.0
2005-12-13 11:50:00,35.06,35.08,35.03,35.07,23100.0,14.6354,14.6437,14.6228,14.6395,23100.0
2005-12-13 12:00:00,35.07,35.1,35.06,35.08,28500.0,14.6395,14.6521,14.6354,14.6437,28500.0
2005-12-13 12:10:00,35.08,35.09,35.07,35.07,33500.0,14.6437,14.6479,14.6395,14.6395,33500.0
2005-12-13 12:20:00,35.06,35.07,35.02,35.02,28500.0,14.6354,14.6395,14.6187,14.6187,28500.0
2005-12-13 12:30:00,35.02,35.04,35.02,35.03,20800.0,14.6187,14.627,14.6187,14.6228,20800.0
2005-12-13 12:40:00,35.04,35.07,35.04,35.06,20000.0,14.627,14.6395,14.627,14.6354,20000.0
2005-12-13 12:50:00,35.06,35.07,35.04,35.04,41800.0,14.6354,14.6395,14.627,14.627,41800.0
2005-12-13 13:00:00,35.05,35.05,34.95,35.0,36000.0,14.6312,14.6312,14.5894,14.6103,36000.0
2005-12-13 13:10:00,35.0,35.02,34.96,34.96,19300.0,14.6103,14.6187,14.5936,14.5936,19300.0
2005-12-13 13:20:00,34.96,34.96,34.9,34.91,36800.0,14.5936,14.5936,14.5686,14.5728,36800.0
2005-12-13 13:30:00,34.91,34.92,34.89,34.9,21800.0,14.5728,14.5769,14.5644,14.5686,21800.0
2005-12-13 13:40:00,34.9,34.9,34.87,34.88,16700.0,14.5686,14.5686,14.5561,14.5602,16700.0
2005-12-13 13:50:00,34.89,34.89,34.83,34.84,18100.0,14.5644,14.5644,14.5394,14.5435,18100.0
2005-12-13 14:00:00,34.84,34.89,34.84,34.87,21400.0,14.5435,14.5644,14.5435,14.5561,21400.0
2005-12-13 14:10:00,34.87,35.03,34.86,35.03,78100.0,14.5561,14.6228,14.5519,14.6228,78100.0
2005-12-13 14:20:00,35.05,35.13,34.96,35.08,95600.0,14.6312,14.6646,14.5936,14.6437,95600.0
2005-12-13 14:30:00,35.08,35.11,35.01,35.11,94200.0,14.6437,14.6562,14.6145,14.6562,94200.0
2005-12-13 14:40:00,35.11,35.17,35.07,35.09,62600.0,14.6562,14.6813,14.6395,14.6479,62600.0
2005-12-13 14:50:00,35.09,35.22,35.09,35.21,65700.0,14.6479,14.7022,14.6479,14.698,65700.0
2005-12-13 15:00:00,35.21,35.21,35.14,35.21,76500.0,14.698,14.698,14.6688,14.698,76500.0
2005-12-13 15:10:00,35.2,35.21,35.15,35.2,71700.0,14.6938,14.698,14.6729,14.6938,71700.0
2005-12-13 15:20:00,35.19,35.21,35.14,35.16,61200.0,14.6896,14.698,14.6688,14.6771,61200.0
2005-12-13 15:30:00,35.16,35.22,35.14,35.21,58000.0,14.6771,14.7022,14.6688,14.698,58000.0
2005-12-13 15:40:00,35.2,35.28,35.2,35.28,114600.0,14.6938,14.7272,14.6938,14.7272,114600.0
2005-12-13 15:50:00,35.28,35.29,35.23,35.26,107400.0,14.7272,14.7314,14.7063,14.7189,107400.0
2005-12-14 09:30:00,35.3,35.49,35.27,35.46,122700.0,14.7356,14.8149,14.723,14.8023,122700.0
2005-12-14 09:40:00,35.47,35.59,35.43,35.54,103600.0,14.8065,14.8566,14.7898,14.8357,103600.0
2005-12-14 09:50:00,35.56,35.56,35.46,35.5,59700.0,14.8441,14.8441,14.8023,14.819,59700.0
2005-12-14 10:00:00,35.5,35.51,35.41,35.47,53700.0,14.819,14.8232,14.7815,14.8065,53700.0
2005-12-14 10:10:00,35.46,35.52,35.43,35.45,56000.0,14.8023,14.8274,14.7898,14.7982,56000.0
2005-12-14 10:20:00,35.44,35.54,35.44,35.54,45300.0,14.794,14.8357,14.794,14.8357,45300.0
2005-12-14 10:30:00,35.54,35.61,35.51,35.6,70800.0,14.8357,14.865,14.8232,14.8608,70800.0
2005-12-14 10:40:00,35.6,35.6,35.47,35.49,52600.0,14.8608,14.8608,14.8065,14.8149,52600.0
2005-12-14 10:50:00,35.49,35.55,35.46,35.47,45800.0,14.8149,14.8399,14.8023,14.8065,45800.0
2005-12-14 11:00:00,35.46,35.51,35.42,35.48,57600.0,14.8023,14.8232,14.7856,14.8107,57600.0
2005-12-14 11:10:00,35.49,35.56,35.47,35.5,46400.0,14.8149,14.8441,14.8065,14.819,46400.0
2005-12-14 11:20:00,35.47,35.53,35.41,35.49,62300.0,14.8065,14.8316,14.7815,14.8149,62300.0
2005-12-14 11:30:00,35.49,35.49,35.4,35.4,36600.0,14.8149,14.8149,14.7773,14.7773,36600.0
2005-12-14 11:40:00,35.4,35.44,35.39,35.4,66800.0,14.7773,14.794,14.7731,14.7773,66800.0
2005-12-14 11:50:00,35.4,35.41,35.34,35.36,27100.0,14.7773,14.7815,14.7522,14.7606,27100.0
2005-12-14 12:00:00,35.36,35.41,35.36,35.4,28400.0,14.7606,14.7815,14.7606,14.7773,28400.0
2005-12-14 12:10:00,35.4,35.42,35.35,35.39,45000.0,14.7773,14.7856,14.7564,14.7731,45000.0
2005-12-14 12:20:00,35.39,35.47,35.39,35.42,42200.0,14.7731,14.8065,14.7731,14.7856,42200.0
2005-12-14 12:30:00,35.42,35.45,35.41,35.45,24300.0,14.7856,14.7982,14.7815,14.7982,24300.0
2005-12-14 12:40:00,35.44,35.46,35.43,35.45,20900.0,14.794,14.8023,14.7898,14.7982,20900.0
2005-12-14 12:50:00,35.45,35.46,35.42,35.44,31900.0,14.7982,14.8023,14.7856,14.794,31900.0
2005-12-14 13:00:00,35.44,35.45,35.39,35.41,28300.0,14.794,14.7982,14.7731,14.7815,28300.0
2005-12-14 13:10:00,35.41,35.41,35.37,35.39,30900.0,14.7815,14.7815,14.7648,14.7731,30900.0
2005-12-14 13:20:00,35.39,35.4,35.34,35.35,37600.0,14.7731,14.7773,14.7522,14.7564,37600.0
2005-12-14 13:30:00,35.35,35.36,35.31,35.34,53100.0,14.7564,14.7606,14.7397,14.7522,53100.0
2005-12-14 13:40:00,35.34,35.37,35.33,35.34,70200.0,14.7522,14.7648,14.7481,14.7522,70200.0
2005-12-14 13:50:00,35.35,35.37,35.34,35.35,46200.0,14.7564,14.7648,14.7522,14.7564,46200.0
2005-12-14 14:00:00,35.36,35.41,35.36,35.39,54100.0,14.7606,14.7815,14.7606,14.7731,54100.0
2005-12-14 14:10:00,35.39,35.4,35.38,35.39,38800.0,14.7731,14.7773,14.7689,14.7731,38800.0
2005-12-14 14:20:00,35.4,35.43,35.39,35.42,35100.0,14.7773,14.7898,14.7731,14.7856,35100.0
2005-12-14 14:30:00,35.42,35.45,35.41,35.44,50700.0,14.7856,14.7982,14.7815,14.794,50700.0
2005-12-14 14:40:00,35.44,35.44,35.41,35.41,37500.0,14.794,14.794,14.7815,14.7815,37500.0
2005-12-14 14:50:00,35.41,35.44,35.39,35.4,43100.0,14.7815,14.794,14.7731,14.7773,43100.0
2005-12-14 15:00:00,35.39,35.43,35.39,35.41,44300.0,14.7731,14.7898,14.7731,14.7815,44300.0
2005-12-14 15:10:00,35.41,35.44,35.4,35.42,65100.0,14.7815,14.794,14.7773,14.7856,65100.0
2005-12-14 15:20:00,35.42,35.42,35.37,35.38,53900.0,14.7856,14.7856,14.7648,14.7689,53900.0
2005-12-14 15:30:00,35.38,35.41,35.36,35.41,61300.0,14.7689,14.7815,14.7606,14.7815,61300.0
2005-12-14 15:40:00,35.39,35.39,35.31,35.31,89400.0,14.7731,14.7731,14.7397,14.7397,89400.0
2005-12-14 15:50:00,35.32,35.37,35.31,35.36,112700.0,14.7439,14.7648,14.7397,14.7606,112700.0
2005-12-15 09:30:00,35.51,35.58,35.44,35.52,82100.0,14.8232,14.8524,14.794,14.8274,82100.0
2005-12-15 09:40:00,35.52,35.54,35.45,35.46,84500.0,14.8274,14.8357,14.7982,14.8023,84500.0
2005-12-15 09:50:00,35.45,35.54,35.43,35.53,68300.0,14.7982,14.8357,14.7898,14.8316,68300.0
2005-12-15 10:00:00,35.53,35.57,35.3,35.41,64100.0,14.8316,14.8483,14.7356,14.7815,64100.0
2005-12-15 10:10:00,35.41,35.41,35.32,35.35,50800.0,14.7815,14.7815,14.7439,14.7564,50800.0
2005-12-15 10:20:00,35.34,35.4,35.33,35.34,45200.0,14.7522,14.7773,14.7481,14.7522,45200.0
2005-12-15 10:30:00,35.35,35.4,35.31,35.4,68200.0,14.7564,14.7773,14.7397,14.7773,68200.0
2005-12-15 10:40:00,35.4,35.48,35.4,35.42,48000.0,14.7773,14.8107,14.7773,14.7856,48000.0
2005-12-15 10:50:00,35.42,35.45,35.39,35.45,51000.0,14.7856,14.7982,14.7731,14.7982,51000.0
2005-12-15 11:00:00,35.43,35.47,35.41,35.46,53200.0,14.7898,14.8065,14.7815,14.8023,53200.0
2005-12-15 11:10:00,35.46,35.47,35.39,35.47,48200.0,14.8023,14.8065,14.7731,14.8065,48200.0
2005-12-15 11:20:00,35.46,35.5,35.46,35.49,38100.0,14.8023,14.819,14.8023,14.8149,38100.0
2005-12-15 11:30:00,35.49,35.5,35.46,35.47,56700.0,14.8149,14.819,14.8023,14.8065,56700.0
2005-12-15 11:40:00,35.48,35.49,35.41,35.45,74400.0,14.8107,14.8149,14.7815,14.7982,74400.0
2005-12-15 11:50:00,35.44,35.45,35.34,35.34,76200.0,14.794,14.7982,14.7522,14.7522,76200.0
2005-12-15 12:00:00,35.35,35.4,35.33,35.37,82700.0,14.7564,14.7773,14.7481,14.7648,82700.0
2005-12-15 12:10:00,35.37,35.39,35.32,35.34,71100.0,14.7648,14.7731,14.7439,14.7522,71100.0
2005-12-15 12:20:00,35.34,35.36,35.31,35.34,62800.0,14.7522,14.7606,14.7397,14.7522,62800.0
2005-12-15 12:30:00,35.34,35.34,35.27,35.29,49800.0,14.7522,14.7522,14.723,14.7314,49800.0
2005-12-15 12:40:00,35.29,35.35,35.28,35.29,34500.0,14.7314,14.7564,14.7272,14.7314,34500.0
2005-12-15 12:50:00,35.29,35.34,35.28,35.32,35400.0,14.7314,14.7522,14.7272,14.7439,35400.0
2005-12-15 13:00:00,35.31,35.38,35.31,35.32,45100.0,14.7397,14.7689,14.7397,14.7439,45100.0
2005-12-15 13:10:00,35.32,35.36,35.32,35.34,28900.0,14.7439,14.7606,14.7439,14.7522,28900.0
2005-12-15 13:20:00,35.34,35.37,35.34,35.34,19600.0,14.7522,14.7648,14.7522,14.7522,19600.0
2005-12-15 13:30:00,35.35,35.44,35.35,35.44,32000.0,14.7564,14.794,14.7564,14.794,32000.0
2005-12-15 13:40:00,35.43,35.44,35.42,35.43,19900.0,14.7898,14.794,14.7856,14.7898,19900.0
2005-12-15 13:50:00,35.42,35.45,35.41,35.44,42200.0,14.7856,14.7982,14.7815,14.794,42200.0
2005-12-15 14:00:00,35.44,35.48,35.43,35.44,36200.0,14.794,14.8107,14.7898,14.794,36200.0
2005-12-15 14:10:00,35.44,35.46,35.43,35.45,25700.0,14.794,14.8023,14.7898,14.7982,25700.0
2005-12-15 14:20:00,35.45,35.45,35.38,35.38,33200.0,14.7982,14.7982,14.7689,14.7689,33200.0
2005-12-15 14:30:00,35.38,35.39,35.37,35.38,35200.0,14.7689,14.7731,14.7648,14.7689,35200.0
2005-12-15 14:40:00,35.38,35.42,35.31,35.32,52200.0,14.7689,14.7856,14.7397,14.7439,52200.0
2005-12-15 14:50:00,35.32,35.4,35.32,35.39,46200.0,14.7439,14.7773,14.7439,14.7731,46200.0
2005-12-15 15:00:00,35.41,35.45,35.39,35.4,50700.0,14.7815,14.7982,14.7731,14.7773,50700.0
2005-12-15 15:10:00,35.4,35.4,35.37,35.39,37500.0,14.7773,14.7773,14.7648,14.7731,37500.0
2005-12-15 15:20:00,35.39,35.39,35.28,35.33,87400.0,14.7731,14.7731,14.7272,14.7481,87400.0
2005-12-15 15:30:00,35.34,35.34,35.29,35.29,52700.0,14.7522,14.7522,14.7314,14.7314,52700.0
2005-12-15 15:40:00,35.3,35.3,35.22,35.24,125100.0,14.7356,14.7356,14.7022,14.7105,125100.0
2005-12-15 15:50:00,35.24,35.31,35.22,35.3,142100.0,14.7105,14.7397,14.7022,14.7356,142100.0
2005-12-16 09:30:00,35.48,35.56,35.46,35.51,753500.0,14.8107,14.8441,14.8023,14.8232,753500.0
2005-12-16 09:40:00,35.51,35.58,35.45,35.55,70800.0,14.8232,14.8524,14.7982,14.8399,70800.0
2005-12-16 09:50:00,35.55,35.6,35.51,35.6,41500.0,14.8399,14.8608,14.8232,14.8608,41500.0
2005-12-16 10:00:00,35.6,35.6,35.52,35.6,59100.0,14.8608,14.8608,14.8274,14.8608,59100.0
2005-12-16 10:10:00,35.6,35.61,35.55,35.6,51800.0,14.8608,14.865,14.8399,14.8608,51800.0
2005-12-16 10:20:00,35.59,35.69,35.59,35.69,50200.0,14.8566,14.8984,14.8566,14.8984,50200.0
2005-12-16 10:30:00,35.69,35.7,35.61,35.63,56700.0,14.8984,14.9025,14.865,14.8733,56700.0
2005-12-16 10:40:00,35.63,35.63,35.56,35.56,89800.0,14.8733,14.8733,14.8441,14.8441,89800.0
2005-12-16 10:50:00,35.55,35.59,35.54,35.57,33800.0,14.8399,14.8566,14.8357,14.8483,33800.0
2005-12-16 11:00:00,35.57,35.57,35.51,35.52,25200.0,14.8483,14.8483,14.8232,14.8274,25200.0
2005-12-16 11:10:00,35.52,35.54,35.5,35.5,33100.0,14.8274,14.8357,14.819,14.819,33100.0
2005-12-16 11:20:00,35.5,35.5,35.47,35.49,20300.0,14.819,14.819,14.8065,14.8149,20300.0
2005-12-16 11:30:00,35.49,35.5,35.46,35.48,19100.0,14.8149,14.819,14.8023,14.8107,19100.0
2005-12-16 11:40:00,35.48,35.48,35.39,35.4,31500.0,14.8107,14.8107,14.7731,14.7773,31500.0
2005-12-16 11:50:00,35.4,35.42,35.39,35.42,27700.0,14.7773,14.7856,14.7731,14.7856,27700.0
2005-12-16 12:00:00,35.42,35.49,35.41,35.49,18600.0,14.7856,14.8149,14.7815,14.8149,18600.0
2005-12-16 12:10:00,35.5,35.5,35.45,35.47,23400.0,14.819,14.819,14.7982,14.8065,23400.0
2005-12-16 12:20:00,35.47,35.49,35.45,35.48,15000.0,14.8065,14.8149,14.7982,14.8107,15000.0
2005-12-16 12:30:00,35.48,35.48,35.44,35.44,25000.0,14.8107,14.8107,14.794,14.794,25000.0
2005-12-16 12:40:00,35.44,35.46,35.41,35.46,20100.0,14.794,14.8023,14.7815,14.8023,20100.0
2005-12-16 12:50:00,35.45,35.45,35.41,35.42,19200.0,14.7982,14.7982,14.7815,14.7856,19200.0
2005-12-16 13:00:00,35.43,35.43,35.4,35.42,25200.0,14.7898,14.7898,14.7773,14.7856,25200.0
2005-12-16 13:10:00,35.41,35.42,35.35,35.36,20800.0,14.7815,14.7856,14.7564,14.7606,20800.0
2005-12-16 13:20:00,35.36,35.38,35.34,35.37,22500.0,14.7606,14.7689,14.7522,14.7648,22500.0
2005-12-16 13:30:00,35.37,35.37,35.33,35.37,27000.0,14.7648,14.7648,14.7481,14.7648,27000.0
2005-12-16 13:40:00,35.36,35.38,35.36,35.36,15800.0,14.7606,14.7689,14.7606,14.7606,15800.0
2005-12-16 13:50:00,35.37,35.41,35.36,35.4,21800.0,14.7648,14.7815,14.7606,14.7773,21800.0
2005-12-16 14:00:00,35.41,35.43,35.39,35.42,38600.0,14.7815,14.7898,14.7731,14.7856,38600.0
2005-12-16 14:10:00,35.43,35.46,35.42,35.46,31400.0,14.7898,14.8023,14.7856,14.8023,31400.0
2005-12-16 14:20:00,35.45,35.48,35.45,35.46,18200.0,14.7982,14.8107,14.7982,14.8023,18200.0
2005-12-16 14:30:00,35.46,35.46,35.43,35.45,21600.0,14.8023,14.8023,14.7898,14.7982,21600.0
2005-12-16 14:40:00,35.45,35.46,35.45,35.45,15300.0,14.7982,14.8023,14.7982,14.7982,15300.0
2005-12-16 14:50:00,35.45,35.46,35.45,35.45,17400.0,14.7982,14.8023,14.7982,14.7982,17400.0
2005-12-16 15:00:00,35.45,35.45,35.37,35.39,47600.0,14.7982,14.7982,14.7648,14.7731,47600.0
2005-12-16 15:10:00,35.39,35.41,35.36,35.38,38100.0,14.7731,14.7815,14.7606,14.7689,38100.0
2005-12-16 15:20:00,35.37,35.42,35.36,35.42,33100.0,14.7648,14.7856,14.7606,14.7856,33100.0
2005-12-16 15:30:00,35.42,35.43,35.36,35.36,45700.0,14.7856,14.7898,14.7606,14.7606,45700.0
2005-12-16 15:40:00,35.38,35.38,35.35,35.37,54300.0,14.7689,14.7689,14.7564,14.7648,54300.0
2005-12-16 15:50:00,35.37,35.4,35.33,35.36,80700.0,14.7648,14.7773,14.7481,14.7606,80700.0
2005-12-19 09:30:00,35.39,35.45,35.34,35.36,100700.0,14.7731,14.7982,14.7522,14.7606,100700.0
2005-12-19 09:40:00,35.36,35.45,35.36,35.38,42300.0,14.7606,14.7982,14.7606,14.7689,42300.0
2005-12-19 09:50:00,35.37,35.41,35.3,35.4,52900.0,14.7648,14.7815,14.7356,14.7773,52900.0
2005-12-19 10:00:00,35.39,35.44,35.36,35.42,33700.0,14.7731,14.794,14.7606,14.7856,33700.0
2005-12-19 10:10:00,35.41,35.44,35.39,35.4,33100.0,14.7815,14.794,14.7731,14.7773,33100.0
2005-12-19 10:20:00,35.4,35.42,35.34,35.42,37800.0,14.7773,14.7856,14.7522,14.7856,37800.0
2005-12-19 10:30:00,35.42,35.45,35.41,35.43,39300.0,14.7856,14.7982,14.7815,14.7898,39300.0
2005-12-19 10:40:00,35.44,35.44,35.38,35.41,42700.0,14.794,14.794,14.7689,14.7815,42700.0
2005-12-19 10:50:00,35.41,35.41,35.22,35.25,52300.0,14.7815,14.7815,14.7022,14.7147,52300.0
2005-12-19 11:00:00,35.24,35.26,35.2,35.2,33200.0,14.7105,14.7189,14.6938,14.6938,33200.0
2005-12-19 11:10:00,35.2,35.28,35.2,35.28,40900.0,14.6938,14.7272,14.6938,14.7272,40900.0
2005-12-19 11:20:00,35.26,35.36,35.26,35.34,43100.0,14.7189,14.7606,14.7189,14.7522,43100.0
2005-12-19 11:30:00,35.35,35.39,35.34,35.37,26300.0,14.7564,14.7731,14.7522,14.7648,26300.0
2005-12-19 11:40:00,35.37,35.37,35.29,35.29,28900.0,14.7648,14.7648,14.7314,14.7314,28900.0
2005-12-19 11:50:00,35.29,35.29,35.24,35.25,30900.0,14.7314,14.7314,14.7105,14.7147,30900.0
2005-12-19 12:00:00,35.24,35.27,35.21,35.23,43100.0,14.7105,14.723,14.698,14.7063,43100.0
2005-12-19 12:10:00,35.23,35.23,35.19,35.2,27900.0,14.7063,14.7063,14.6896,14.6938,27900.0
2005-12-19 12:20:00,35.2,35.26,35.2,35.22,41300.0,14.6938,14.7189,14.6938,14.7022,41300.0
2005-12-19 12:30:00,35.21,35.22,35.14,35.19,30900.0,14.698,14.7022,14.6688,14.6896,30900.0
2005-12-19 12:40:00,35.18,35.19,35.15,35.17,18900.0,14.6855,14.6896,14.6729,14.6813,18900.0
2005-12-19 12:50:00,35.17,35.18,35.16,35.16,24100.0,14.6813,14.6855,14.6771,14.6771,24100.0
2005-12-19 13:00:00,35.16,35.17,35.1,35.13,51800.0,14.6771,14.6813,14.6521,14.6646,51800.0
2005-12-19 13:10:00,35.12,35.14,35.12,35.14,20900.0,14.6604,14.6688,14.6604,14.6688,20900.0
2005-12-19 13:20:00,35.14,35.17,35.1,35.12,18600.0,14.6688,14.6813,14.6521,14.6604,18600.0
2005-12-19 13:30:00,35.11,35.12,35.08,35.09,47100.0,14.6562,14.6604,14.6437,14.6479,47100.0
2005-12-19 13:40:00,35.1,35.1,35.01,35.02,38800.0,14.6521,14.6521,14.6145,14.6187,38800.0
2005-12-19 13:50:00,35.02,35.1,35.01,35.07,26300.0,14.6187,14.6521,14.6145,14.6395,26300.0
2005-12-19 14:00:00,35.07,35.12,35.05,35.11,58200.0,14.6395,14.6604,14.6312,14.6562,58200.0
2005-12-19 14:10:00,35.11,35.12,35.04,35.05,35200.0,14.6562,14.6604,14.627,14.6312,35200.0
2005-12-19 14:20:00,35.05,35.07,35.02,35.05,35800.0,14.6312,14.6395,14.6187,14.6312,35800.0
2005-12-19 14:30:00,35.06,35.11,35.03,35.11,34000.0,14.6354,14.6562,14.6228,14.6562,34000.0
2005-12-19 14:40:00,35.12,35.12,35.09,35.12,48600.0,14.6604,14.6604,14.6479,14.6604,48600.0
2005-12-19 14:50:00,35.12,35.18,35.11,35.17,35400.0,14.6604,14.6855,14.6562,14.6813,35400.0
2005-12-19 15:00:00,35.16,35.19,35.12,35.12,56900.0,14.6771,14.6896,14.6604,14.6604,56900.0
2005-12-19 15:10:00,35.12,35.17,35.12,35.14,49900.0,14.6604,14.6813,14.6604,14.6688,49900.0
2005-12-19 15:20:00,35.15,35.19,35.14,35.18,44800.0,14.6729,14.6896,14.6688,14.6855,44800.0
2005-12-19 15:30:00,35.17,35.19,35.13,35.17,75200.0,14.6813,14.6896,14.6646,14.6813,75200.0
2005-12-19 15:40:00,35.17,35.2,35.14,35.15,66200.0,14.6813,14.6938,14.6688,14.6729,66200.0
2005-12-19 15:50:00,35.16,35.18,35.13,35.16,119200.0,14.6771,14.6855,14.6646,14.6771,119200.0
2005-12-20 09:30:00,35.2,35.25,35.1,35.18,82200.0,14.6938,14.7147,14.6521,14.6855,82200.0
2005-12-20 09:40:00,35.18,35.19,35.03,35.07,54300.0,14.6855,14.6896,14.6228,14.6395,54300.0
2005-12-20 09:50:00,35.07,35.17,35.07,35.17,76100.0,14.6395,14.6813,14.6395,14.6813,76100.0
2005-12-20 10:00:00,35.13,35.18,35.1,35.13,58400.0,14.6646,14.6855,14.6521,14.6646,58400.0
2005-12-20 10:10:00,35.14,35.21,35.14,35.15,42800.0,14.6688,14.698,14.6688,14.6729,42800.0
2005-12-20 10:20:00,35.16,35.18,35.15,35.16,32300.0,14.6771,14.6855,14.6729,14.6771,32300.0
2005-12-20 10:30:00,35.17,35.21,35.17,35.2,37900.0,14.6813,14.698,14.6813,14.6938,37900.0
2005-12-20 10:40:00,35.2,35.23,35.13,35.13,37500.0,14.6938,14.7063,14.6646,14.6646,37500.0
2005-12-20 10:50:00,35.13,35.15,35.09,35.13,52200.0,14.6646,14.6729,14.6479,14.6646,52200.0
2005-12-20 11:00:00,35.13,35.18,35.13,35.18,45200.0,14.6646,14.6855,14.6646,14.6855,45200.0
2005-12-20 11:10:00,35.18,35.2,35.12,35.12,26800.0,14.6855,14.6938,14.6604,14.6604,26800.0
2005-12-20 11:20:00,35.12,35.14,35.1,35.11,18500.0,14.6604,14.6688,14.6521,14.6562,18500.0
2005-12-20 11:30:00,35.12,35.21,35.11,35.19,55400.0,14.6604,14.698,14.6562,14.6896,55400.0
2005-12-20 11:40:00,35.16,35.21,35.15,35.18,39400.0,14.6771,14.698,14.6729,14.6855,39400.0
2005-12-20 11:50:00,35.19,35.23,35.17,35.23,17200.0,14.6896,14.7063,14.6813,14.7063,17200.0
2005-12-20 12:00:00,35.22,35.26,35.22,35.24,22700.0,14.7022,14.7189,14.7022,14.7105,22700.0
2005-12-20 12:10:00,35.24,35.26,35.23,35.25,23600.0,14.7105,14.7189,14.7063,14.7147,23600.0
2005-12-20 12:20:00,35.24,35.31,35.24,35.28,44500.0,14.7105,14.7397,14.7105,14.7272,44500.0
2005-12-20 12:30:00,35.28,35.31,35.26,35.26,29500.0,14.7272,14.7397,14.7189,14.7189,29500.0
2005-12-20 12:40:00,35.28,35.28,35.23,35.23,24100.0,14.7272,14.7272,14.7063,14.7063,24100.0
2005-12-20 12:50:00,35.24,35.33,35.24,35.32,24600.0,14.7105,14.7481,14.7105,14.7439,24600.0
2005-12-20 13:00:00,35.32,35.36,35.31,35.33,32800.0,14.7439,14.7606,14.7397,14.7481,32800.0
2005-12-20 13:10:00,35.33,35.34,35.32,35.32,14400.0,14.7481,14.7522,14.7439,14.7439,14400.0
2005-12-20 13:20:00,35.32,35.32,35.25,35.29,29700.0,14.7439,14.7439,14.7147,14.7314,29700.0
2005-12-20 13:30:00,35.31,35.34,35.31,35.33,14400.0,14.7397,14.7522,14.7397,14.7481,14400.0
2005-12-20 13:40:00,35.32,35.35,35.32,35.34,34000.0,14.7439,14.7564,14.7439,14.7522,34000.0
2005-12-20 13:50:00,35.33,35.34,35.26,35.29,48700.0,14.7481,14.7522,14.7189,14.7314,48700.0
2005-12-20 14:00:00,35.29,35.3,35.21,35.26,33800.0,14.7314,14.7356,14.698,14.7189,33800.0
2005-12-20 14:10:00,35.27,35.29,35.22,35.23,21000.0,14.723,14.7314,14.7022,14.7063,21000.0
2005-12-20 14:20:00,35.23,35.28,35.23,35.27,29500.0,14.7063,14.7272,14.7063,14.723,29500.0
2005-12-20 14:30:00,35.27,35.28,35.23,35.24,25100.0,14.723,14.7272,14.7063,14.7105,25100.0
2005-12-20 14:40:00,35.24,35.25,35.22,35.25,29400.0,14.7105,14.7147,14.7022,14.7147,29400.0
2005-12-20 14:50:00,35.24,35.27,35.2,35.27,33600.0,14.7105,14.723,14.6938,14.723,33600.0
2005-12-20 15:00:00,35.27,35.27,35.22,35.25,42300.0,14.723,14.723,14.7022,14.7147,42300.0
2005-12-20 15:10:00,35.25,35.26,35.23,35.25,40400.0,14.7147,14.7189,14.7063,14.7147,40400.0
2005-12-20 15:20:00,35.26,35.26,35.18,35.22,64600.0,14.7189,14.7189,14.6855,14.7022,64600.0
2005-12-20 15:30:00,35.24,35.25,35.21,35.24,42900.0,14.7105,14.7147,14.698,14.7105,42900.0
2005-12-20 15:40:00,35.24,35.29,35.24,35.27,59100.0,14.7105,14.7314,14.7105,14.723,59100.0
2005-12-20 15:50:00,35.28,35.31,35.27,35.31,89200.0,14.7272,14.7397,14.723,14.7397,89200.0
2005-12-21 09:30:00,35.45,35.54,35.39,35.48,94100.0,14.7982,14.8357,14.7731,14.8107,94100.0
2005-12-21 09:40:00,35.4,35.47,35.38,35.47,50800.0,14.7773,14.8065,14.7689,14.8065,50800.0
2005-12-21 09:50:00,35.47,35.5,35.37,35.39,42400.0,14.8065,14.819,14.7648,14.7731,42400.0
2005-12-21 10:00:00,35.39,35.46,35.38,35.39,83800.0,14.7731,14.8023,14.7689,14.7731,83800.0
2005-12-21 10:10:00,35.39,35.44,35.34,35.44,90600.0,14.7731,14.794,14.7522,14.794,90600.0
2005-12-21 10:20:00,35.41,35.42,35.3,35.36,46800.0,14.7815,14.7856,14.7356,14.7606,46800.0
2005-12-21 10:30:00,35.36,35.44,35.36,35.42,99800.0,14.7606,14.794,14.7606,14.7856,99800.0
2005-12-21 10:40:00,35.42,35.46,35.34,35.41,69400.0,14.7856,14.8023,14.7522,14.7815,69400.0
2005-12-21 10:50:00,35.41,35.42,35.37,35.39,29900.0,14.7815,14.7856,14.7648,14.7731,29900.0
2005-12-21 11:00:00,35.39,35.48,35.38,35.46,56900.0,14.7731,14.8107,14.7689,14.8023,56900.0
2005-12-21 11:10:00,35.46,35.47,35.39,35.41,51700.0,14.8023,14.8065,14.7731,14.7815,51700.0
2005-12-21 11:20:00,35.42,35.42,35.38,35.38,33400.0,14.7856,14.7856,14.7689,14.7689,33400.0
2005-12-21 11:30:00,35.39,35.42,35.33,35.34,26700.0,14.7731,14.7856,14.7481,14.7522,26700.0
2005-12-21 11:40:00,35.34,35.4,35.33,35.39,48900.0,14.7522,14.7773,14.7481,14.7731,48900.0
2005-12-21 11:50:00,35.39,35.39,35.3,35.31,27700.0,14.7731,14.7731,14.7356,14.7397,27700.0
2005-12-21 12:00:00,35.32,35.35,35.0,35.34,6345500.0,14.7439,14.7564,14.6103,14.7522,6345500.0
2005-12-21 12:10:00,35.34,35.34,35.0,35.12,1496600.0,14.7522,14.7522,14.6103,14.6604,1496600.0
2005-12-21 12:20:00,35.13,35.18,35.05,35.16,66000.0,14.6646,14.6855,14.6312,14.6771,66000.0
2005-12-21 12:30:00,35.16,35.19,35.16,35.19,88100.0,14.6771,14.6896,14.6771,14.6896,88100.0
2005-12-21 12:40:00,35.19,35.19,35.12,35.13,70000.0,14.6896,14.6896,14.6604,14.6646,70000.0
2005-12-21 12:50:00,35.13,35.13,35.09,35.11,23000.0,14.6646,14.6646,14.6479,14.6562,23000.0
2005-12-21 13:00:00,35.11,35.12,35.09,35.09,44100.0,14.6562,14.6604,14.6479,14.6479,44100.0
2005-12-21 13:10:00,35.09,35.09,35.06,35.06,21500.0,14.6479,14.6479,14.6354,14.6354,21500.0
2005-12-21 13:20:00,35.07,35.07,35.02,35.02,40700.0,14.6395,14.6395,14.6187,14.6187,40700.0
2005-12-21 13:30:00,35.03,35.03,35.0,35.02,81200.0,14.6228,14.6228,14.6103,14.6187,81200.0
2005-12-21 13:40:00,35.01,35.01,34.95,34.96,118700.0,14.6145,14.6145,14.5894,14.5936,118700.0
2005-12-21 13:50:00,34.96,34.97,34.91,34.95,70700.0,14.5936,14.5978,14.5728,14.5894,70700.0
2005-12-21 14:00:00,34.95,34.97,34.92,34.94,63900.0,14.5894,14.5978,14.5769,14.5853,63900.0
2005-12-21 14:10:00,34.95,35.09,34.94,35.06,56600.0,14.5894,14.6479,14.5853,14.6354,56600.0
2005-12-21 14:20:00,35.06,35.08,34.97,34.97,73600.0,14.6354,14.6437,14.5978,14.5978,73600.0
2005-12-21 14:30:00,34.97,34.99,34.96,34.99,34300.0,14.5978,14.6061,14.5936,14.6061,34300.0
2005-12-21 14:40:00,34.99,34.99,34.95,34.98,50500.0,14.6061,14.6061,14.5894,14.602,50500.0
2005-12-21 14:50:00,34.97,34.99,34.93,34.94,54500.0,14.5978,14.6061,14.5811,14.5853,54500.0
2005-12-21 15:00:00,34.93,34.95,34.89,34.9,135500.0,14.5811,14.5894,14.5644,14.5686,135500.0
2005-12-21 15:10:00,34.9,34.92,34.89,34.9,85900.0,14.5686,14.5769,14.5644,14.5686,85900.0
2005-12-21 15:20:00,34.9,34.91,34.81,34.82,110000.0,14.5686,14.5728,14.531,14.5352,110000.0
2005-12-21 15:30:00,34.82,34.88,34.8,34.82,63500.0,14.5352,14.5602,14.5268,14.5352,63500.0
2005-12-21 15:40:00,34.82,34.87,34.81,34.85,67600.0,14.5352,14.5561,14.531,14.5477,67600.0
2005-12-21 15:50:00,34.82,34.89,34.82,34.87,162600.0,14.5352,14.5644,14.5352,14.5561,162600.0
2005-12-22 09:30:00,34.99,35.16,34.98,35.08,106400.0,14.6061,14.6771,14.602,14.6437,106400.0
2005-12-22 09:40:00,35.07,35.07,34.9,34.94,74800.0,14.6395,14.6395,14.5686,14.5853,74800.0
2005-12-22 09:50:00,34.94,35.02,34.91,34.92,61400.0,14.5853,14.6187,14.5728,14.5769,61400.0
2005-12-22 10:00:00,34.92,34.97,34.91,34.94,54200.0,14.5769,14.5978,14.5728,14.5853,54200.0
2005-12-22 10:10:00,34.96,35.0,34.93,34.98,51500.0,14.5936,14.6103,14.5811,14.602,51500.0
2005-12-22 10:20:00,34.97,35.06,34.97,35.06,75600.0,14.5978,14.6354,14.5978,14.6354,75600.0
2005-12-22 10:30:00,35.05,35.07,34.95,34.96,62600.0,14.6312,14.6395,14.5894,14.5936,62600.0
2005-12-22 10:40:00,34.95,35.03,34.95,35.01,50300.0,14.5894,14.6228,14.5894,14.6145,50300.0
2005-12-22 10:50:00,35.0,35.1,34.99,35.08,69900.0,14.6103,14.6521,14.6061,14.6437,69900.0
2005-12-22 11:00:00,35.09,35.13,35.06,35.12,58000.0,14.6479,14.6646,14.6354,14.6604,58000.0
2005-12-22 11:10:00,35.11,35.14,35.0,35.03,60800.0,14.6562,14.6688,14.6103,14.6228,60800.0
2005-12-22 11:20:00,35.04,35.11,35.04,35.08,46700.0,14.627,14.6562,14.627,14.6437,46700.0
2005-12-22 11:30:00,35.08,35.1,35.07,35.08,41800.0,14.6437,14.6521,14.6395,14.6437,41800.0
2005-12-22 11:40:00,35.08,35.1,35.05,35.09,36700.0,14.6437,14.6521,14.6312,14.6479,36700.0
2005-12-22 11:50:00,35.09,35.1,35.05,35.06,41500.0,14.6479,14.6521,14.6312,14.6354,41500.0
2005-12-22 12:00:00,35.05,35.09,35.03,35.07,46200.0,14.6312,14.6479,14.6228,14.6395,46200.0
2005-12-22 12:10:00,35.07,35.12,35.06,35.07,34400.0,14.6395,14.6604,14.6354,14.6395,34400.0
2005-12-22 12:20:00,35.07,35.08,35.02,35.07,52700.0,14.6395,14.6437,14.6187,14.6395,52700.0
2005-12-22 12:30:00,35.07,35.12,35.07,35.11,32500.0,14.6395,14.6604,14.6395,14.6562,32500.0
2005-12-22 12:40:00,35.12,35.14,35.11,35.13,31000.0,14.6604,14.6688,14.6562,14.6646,31000.0
2005-12-22 12:50:00,35.12,35.13,35.08,35.11,38000.0,14.6604,14.6646,14.6437,14.6562,38000.0
2005-12-22 13:00:00,35.11,35.14,35.09,35.09,26100.0,14.6562,14.6688,14.6479,14.6479,26100.0
2005-12-22 13:10:00,35.09,35.1,35.08,35.09,15100.0,14.6479,14.6521,14.6437,14.6479,15100.0
2005-12-22 13:20:00,35.09,35.09,35.08,35.08,17400.0,14.6479,14.6479,14.6437,14.6437,17400.0
2005-12-22 13:30:00,35.09,35.12,35.08,35.11,27000.0,14.6479,14.6604,14.6437,14.6562,27000.0
2005-12-22 13:40:00,35.11,35.15,35.08,35.08,33500.0,14.6562,14.6729,14.6437,14.6437,33500.0
2005-12-22 13:50:00,35.09,35.13,35.06,35.11,37100.0,14.6479,14.6646,14.6354,14.6562,37100.0
2005-12-22 14:00:00,35.11,35.13,35.09,35.12,29100.0,14.6562,14.6646,14.6479,14.6604,29100.0
2005-12-22 14:10:00,35.12,35.13,35.07,35.09,30100.0,14.6604,14.6646,14.6395,14.6479,30100.0
2005-12-22 14:20:00,35.09,35.1,35.07,35.08,18100.0,14.6479,14.6521,14.6395,14.6437,18100.0
2005-12-22 14:30:00,35.08,35.08,35.02,35.02,33200.0,14.6437,14.6437,14.6187,14.6187,33200.0
2005-12-22 14:40:00,35.02,35.05,35.01,35.05,36400.0,14.6187,14.6312,14.6145,14.6312,36400.0
2005-12-22 14:50:00,35.05,35.09,35.03,35.05,73000.0,14.6312,14.6479,14.6228,14.6312,73000.0
2005-12-22 15:00:00,35.05,35.06,35.04,35.05,29500.0,14.6312,14.6354,14.627,14.6312,29500.0
2005-12-22 15:10:00,35.05,35.06,35.02,35.03,42500.0,14.6312,14.6354,14.6187,14.6228,42500.0
2005-12-22 15:20:00,35.04,35.1,35.04,35.06,72400.0,14.627,14.6521,14.627,14.6354,72400.0
2005-12-22 15:30:00,35.06,35.1,35.06,35.08,49900.0,14.6354,14.6521,14.6354,14.6437,49900.0
2005-12-22 15:40:00,35.08,35.1,35.06,35.1,82200.0,14.6437,14.6521,14.6354,14.6521,82200.0
2005-12-22 15:50:00,35.1,35.14,35.07,35.13,135100.0,14.6521,14.6688,14.6395,14.6646,135100.0
2005-12-23 09:30:00,35.09,35.14,34.96,35.08,75700.0,14.6479,14.6688,14.5936,14.6437,75700.0
2005-12-23 09:40:00,35.1,35.18,35.1,35.11,58400.0,14.6521,14.6855,14.6521,14.6562,58400.0
2005-12-23 09:50:00,35.11,35.15,35.06,35.15,56100.0,14.6562,14.6729,14.6354,14.6729,56100.0
2005-12-23 10:00:00,35.15,35.15,35.01,35.01,41400.0,14.6729,14.6729,14.6145,14.6145,41400.0
2005-12-23 10:10:00,35.01,35.01,34.94,34.95,55300.0,14.6145,14.6145,14.5853,14.5894,55300.0
2005-12-23 10:20:00,34.94,34.98,34.94,34.97,46200.0,14.5853,14.602,14.5853,14.5978,46200.0
2005-12-23 10:30:00,34.97,35.02,34.96,34.99,23500.0,14.5978,14.6187,14.5936,14.6061,23500.0
2005-12-23 10:40:00,34.99,35.03,34.98,35.03,43200.0,14.6061,14.6228,14.602,14.6228,43200.0
2005-12-23 10:50:00,35.02,35.03,34.98,35.0,25900.0,14.6187,14.6228,14.602,14.6103,25900.0
2005-12-23 11:00:00,35.0,35.08,35.0,35.07,22600.0,14.6103,14.6437,14.6103,14.6395,22600.0
2005-12-23 11:10:00,35.07,35.11,35.07,35.11,106800.0,14.6395,14.6562,14.6395,14.6562,106800.0
2005-12-23 11:20:00,35.11,35.12,35.1,35.11,10400.0,14.6562,14.6604,14.6521,14.6562,10400.0
2005-12-23 11:30:00,35.11,35.15,35.11,35.13,45900.0,14.6562,14.6729,14.6562,14.6646,45900.0
2005-12-23 11:40:00,35.12,35.17,35.12,35.15,32100.0,14.6604,14.6813,14.6604,14.6729,32100.0
2005-12-23 11:50:00,35.16,35.19,35.15,35.19,33500.0,14.6771,14.6896,14.6729,14.6896,33500.0
2005-12-23 12:00:00,35.19,35.2,35.18,35.18,26500.0,14.6896,14.6938,14.6855,14.6855,26500.0
2005-12-23 12:10:00,35.19,35.19,35.14,35.18,47900.0,14.6896,14.6896,14.6688,14.6855,47900.0
2005-12-23 12:20:00,35.18,35.2,35.17,35.19,29600.0,14.6855,14.6938,14.6813,14.6896,29600.0
2005-12-23 12:30:00,35.19,35.2,35.17,35.19,27200.0,14.6896,14.6938,14.6813,14.6896,27200.0
2005-12-23 12:40:00,35.2,35.21,35.2,35.2,67100.0,14.6938,14.698,14.6938,14.6938,67100.0
2005-12-23 12:50:00,35.2,35.21,35.19,35.2,28600.0,14.6938,14.698,14.6896,14.6938,28600.0
2005-12-23 13:00:00,35.2,35.23,35.2,35.23,17700.0,14.6938,14.7063,14.6938,14.7063,17700.0
2005-12-23 13:10:00,35.22,35.23,35.2,35.2,26600.0,14.7022,14.7063,14.6938,14.6938,26600.0
2005-12-23 13:20:00,35.2,35.21,35.18,35.19,18900.0,14.6938,14.698,14.6855,14.6896,18900.0
2005-12-23 13:30:00,35.19,35.19,35.18,35.18,130700.0,14.6896,14.6896,14.6855,14.6855,130700.0
2005-12-23 13:40:00,35.18,35.19,35.18,35.19,14500.0,14.6855,14.6896,14.6855,14.6896,14500.0
2005-12-23 13:50:00,35.18,35.19,35.18,35.18,13000.0,14.6855,14.6896,14.6855,14.6855,13000.0
2005-12-23 14:00:00,35.19,35.19,35.18,35.18,23600.0,14.6896,14.6896,14.6855,14.6855,23600.0
2005-12-23 14:10:00,35.18,35.19,35.16,35.17,22900.0,14.6855,14.6896,14.6771,14.6813,22900.0
2005-12-23 14:20:00,35.16,35.18,35.16,35.18,12900.0,14.6771,14.6855,14.6771,14.6855,12900.0
2005-12-23 14:30:00,35.18,35.18,35.16,35.17,24300.0,14.6855,14.6855,14.6771,14.6813,24300.0
2005-12-23 14:40:00,35.16,35.17,35.16,35.17,16500.0,14.6771,14.6813,14.6771,14.6813,16500.0
2005-12-23 14:50:00,35.16,35.17,35.16,35.17,20300.0,14.6771,14.6813,14.6771,14.6813,20300.0
2005-12-23 15:00:00,35.17,35.19,35.16,35.19,55700.0,14.6813,14.6896,14.6771,14.6896,55700.0
2005-12-23 15:10:00,35.19,35.19,35.17,35.17,27900.0,14.6896,14.6896,14.6813,14.6813,27900.0
2005-12-23 15:20:00,35.17,35.18,35.17,35.17,29100.0,14.6813,14.6855,14.6813,14.6813,29100.0
2005-12-23 15:30:00,35.17,35.18,35.16,35.17,43200.0,14.6813,14.6855,14.6771,14.6813,43200.0
2005-12-23 15:40:00,35.17,35.17,35.15,35.15,55800.0,14.6813,14.6813,14.6729,14.6729,55800.0
2005-12-23 15:50:00,35.16,35.18,35.14,35.17,86200.0,14.6771,14.6855,14.6688,14.6813,86200.0
2005-12-27 09:30:00,35.14,35.15,35.04,35.14,79300.0,14.6688,14.6729,14.627,14.6688,79300.0
2005-12-27 09:40:00,35.14,35.19,35.07,35.15,37000.0,14.6688,14.6896,14.6395,14.6729,37000.0
2005-12-27 09:50:00,35.15,35.16,35.07,35.1,31600.0,14.6729,14.6771,14.6395,14.6521,31600.0
2005-12-27 10:00:00,35.11,35.15,35.1,35.1,41900.0,14.6562,14.6729,14.6521,14.6521,41900.0
2005-12-27 10:10:00,35.12,35.12,35.09,35.09,37700.0,14.6604,14.6604,14.6479,14.6479,37700.0
2005-12-27 10:20:00,35.09,35.09,35.06,35.06,57100.0,14.6479,14.6479,14.6354,14.6354,57100.0
2005-12-27 10:30:00,35.07,35.09,35.06,35.09,38700.0,14.6395,14.6479,14.6354,14.6479,38700.0
2005-12-27 10:40:00,35.09,35.1,35.0,35.0,91600.0,14.6479,14.6521,14.6103,14.6103,91600.0
2005-12-27 10:50:00,35.01,35.03,34.98,34.98,60900.0,14.6145,14.6228,14.602,14.602,60900.0
2005-12-27 11:00:00,34.99,35.0,34.96,34.96,45600.0,14.6061,14.6103,14.5936,14.5936,45600.0
2005-12-27 11:10:00,34.96,35.0,34.96,34.97,58000.0,14.5936,14.6103,14.5936,14.5978,58000.0
2005-12-27 11:20:00,34.98,35.0,34.95,34.98,52100.0,14.602,14.6103,14.5894,14.602,52100.0
2005-12-27 11:30:00,34.99,34.99,34.94,34.96,39600.0,14.6061,14.6061,14.5853,14.5936,39600.0
2005-12-27 11:40:00,34.96,34.99,34.95,34.99,31600.0,14.5936,14.6061,14.5894,14.6061,31600.0
2005-12-27 11:50:00,34.99,35.05,34.99,35.02,48500.0,14.6061,14.6312,14.6061,14.6187,48500.0
2005-12-27 12:00:00,35.02,35.02,34.96,34.96,40300.0,14.6187,14.6187,14.5936,14.5936,40300.0
2005-12-27 12:10:00,34.96,34.99,34.94,34.99,35000.0,14.5936,14.6061,14.5853,14.6061,35000.0
2005-12-27 12:20:00,34.98,35.0,34.96,35.0,35200.0,14.602,14.6103,14.5936,14.6103,35200.0
2005-12-27 12:30:00,34.99,35.01,34.98,35.01,27400.0,14.6061,14.6145,14.602,14.6145,27400.0
2005-12-27 12:40:00,35.01,35.01,34.97,34.97,25200.0,14.6145,14.6145,14.5978,14.5978,25200.0
2005-12-27 12:50:00,34.96,34.99,34.96,34.96,34000.0,14.5936,14.6061,14.5936,14.5936,34000.0
2005-12-27 13:00:00,34.96,34.98,34.96,34.96,20300.0,14.5936,14.602,14.5936,14.5936,20300.0
2005-12-27 13:10:00,34.98,34.98,34.93,34.94,42500.0,14.602,14.602,14.5811,14.5853,42500.0
2005-12-27 13:20:00,34.94,34.94,34.83,34.84,49400.0,14.5853,14.5853,14.5394,14.5435,49400.0
2005-12-27 13:30:00,34.82,34.85,34.8,34.83,35800.0,14.5352,14.5477,14.5268,14.5394,35800.0
2005-12-27 13:40:00,34.83,34.88,34.83,34.87,36800.0,14.5394,14.5602,14.5394,14.5561,36800.0
2005-12-27 13:50:00,34.88,34.9,34.84,34.9,41700.0,14.5602,14.5686,14.5435,14.5686,41700.0
2005-12-27 14:00:00,34.9,34.96,34.89,34.94,55600.0,14.5686,14.5936,14.5644,14.5853,55600.0
2005-12-27 14:10:00,34.95,34.97,34.94,34.96,37600.0,14.5894,14.5978,14.5853,14.5936,37600.0
2005-12-27 14:20:00,34.97,35.04,34.96,35.04,56100.0,14.5978,14.627,14.5936,14.627,56100.0
2005-12-27 14:30:00,35.04,35.06,35.02,35.03,96200.0,14.627,14.6354,14.6187,14.6228,96200.0
2005-12-27 14:40:00,35.02,35.03,34.97,34.98,61400.0,14.6187,14.6228,14.5978,14.602,61400.0
2005-12-27 14:50:00,34.99,35.01,34.99,35.0,55500.0,14.6061,14.6145,14.6061,14.6103,55500.0
2005-12-27 15:00:00,35.0,35.02,35.0,35.02,60000.0,14.6103,14.6187,14.6103,14.6187,60000.0
2005-12-27 15:10:00,35.01,35.02,35.0,35.01,96000.0,14.6145,14.6187,14.6103,14.6145,96000.0
2005-12-27 15:20:00,35.01,35.08,35.0,35.07,109500.0,14.6145,14.6437,14.6103,14.6395,109500.0
2005-12-27 15:30:00,35.06,35.1,35.05,35.08,214300.0,14.6354,14.6521,14.6312,14.6437,214300.0
2005-12-27 15:40:00,35.08,35.14,35.05,35.07,145500.0,14.6437,14.6688,14.6312,14.6395,145500.0
2005-12-27 15:50:00,35.07,35.13,35.07,35.09,162800.0,14.6395,14.6646,14.6395,14.6479,162800.0
2005-12-28 09:30:00,35.01,35.18,35.01,35.15,66400.0,14.6145,14.6855,14.6145,14.6729,66400.0
2005-12-28 09:40:00,35.15,35.18,35.12,35.16,55700.0,14.6729,14.6855,14.6604,14.6771,55700.0
2005-12-28 09:50:00,35.17,35.19,35.1,35.12,87900.0,14.6813,14.6896,14.6521,14.6604,87900.0
2005-12-28 10:00:00,35.13,35.18,35.1,35.14,51100.0,14.6646,14.6855,14.6521,14.6688,51100.0
2005-12-28 10:10:00,35.15,35.16,35.11,35.14,95000.0,14.6729,14.6771,14.6562,14.6688,95000.0
2005-12-28 10:20:00,35.15,35.15,35.1,35.1,33300.0,14.6729,14.6729,14.6521,14.6521,33300.0
2005-12-28 10:30:00,35.1,35.13,35.08,35.09,56100.0,14.6521,14.6646,14.6437,14.6479,56100.0
2005-12-28 10:40:00,35.08,35.13,35.08,35.11,45900.0,14.6437,14.6646,14.6437,14.6562,45900.0
2005-12-28 10:50:00,35.11,35.13,35.08,35.11,36100.0,14.6562,14.6646,14.6437,14.6562,36100.0
2005-12-28 11:00:00,35.1,35.13,35.07,35.07,61400.0,14.6521,14.6646,14.6395,14.6395,61400.0
2005-12-28 11:10:00,35.08,35.12,35.05,35.08,50400.0,14.6437,14.6604,14.6312,14.6437,50400.0
2005-12-28 11:20:00,35.08,35.11,35.06,35.1,86600.0,14.6437,14.6562,14.6354,14.6521,86600.0
2005-12-28 11:30:00,35.11,35.12,35.08,35.12,71200.0,14.6562,14.6604,14.6437,14.6604,71200.0
2005-12-28 11:40:00,35.11,35.13,35.08,35.1,43100.0,14.6562,14.6646,14.6437,14.6521,43100.0
2005-12-28 11:50:00,35.1,35.11,34.97,34.99,42700.0,14.6521,14.6562,14.5978,14.6061,42700.0
2005-12-28 12:00:00,34.99,35.0,34.97,34.99,21500.0,14.6061,14.6103,14.5978,14.6061,21500.0
2005-12-28 12:10:00,34.99,35.0,34.93,34.94,49600.0,14.6061,14.6103,14.5811,14.5853,49600.0
2005-12-28 12:20:00,34.95,34.98,34.93,34.96,18600.0,14.5894,14.602,14.5811,14.5936,18600.0
2005-12-28 12:30:00,34.95,34.96,34.95,34.95,10900.0,14.5894,14.5936,14.5894,14.5894,10900.0
2005-12-28 12:40:00,34.95,34.96,34.95,34.95,14000.0,14.5894,14.5936,14.5894,14.5894,14000.0
2005-12-28 12:50:00,34.95,34.97,34.95,34.95,30500.0,14.5894,14.5978,14.5894,14.5894,30500.0
2005-12-28 13:00:00,34.96,34.97,34.95,34.96,17400.0,14.5936,14.5978,14.5894,14.5936,17400.0
2005-12-28 13:10:00,34.95,34.96,34.95,34.96,9300.0,14.5894,14.5936,14.5894,14.5936,9300.0
2005-12-28 13:20:00,34.95,34.96,34.9,34.91,47200.0,14.5894,14.5936,14.5686,14.5728,47200.0
2005-12-28 13:30:00,34.91,34.92,34.87,34.92,28700.0,14.5728,14.5769,14.5561,14.5769,28700.0
2005-12-28 13:40:00,34.93,34.94,34.91,34.91,28600.0,14.5811,14.5853,14.5728,14.5728,28600.0
2005-12-28 13:50:00,34.91,34.95,34.91,34.95,41500.0,14.5728,14.5894,14.5728,14.5894,41500.0
2005-12-28 14:00:00,34.94,34.96,34.92,34.96,24600.0,14.5853,14.5936,14.5769,14.5936,24600.0
2005-12-28 14:10:00,34.95,34.96,34.88,34.9,30900.0,14.5894,14.5936,14.5602,14.5686,30900.0
2005-12-28 14:20:00,34.9,34.9,34.83,34.87,56600.0,14.5686,14.5686,14.5394,14.5561,56600.0
2005-12-28 14:30:00,34.88,34.93,34.88,34.89,51300.0,14.5602,14.5811,14.5602,14.5644,51300.0
2005-12-28 14:40:00,34.88,34.89,34.83,34.84,47200.0,14.5602,14.5644,14.5394,14.5435,47200.0
2005-12-28 14:50:00,34.84,34.9,34.84,34.84,62000.0,14.5435,14.5686,14.5435,14.5435,62000.0
2005-12-28 15:00:00,34.84,34.86,34.84,34.85,32900.0,14.5435,14.5519,14.5435,14.5477,32900.0
2005-12-28 15:10:00,34.85,34.9,34.85,34.89,56400.0,14.5477,14.5686,14.5477,14.5644,56400.0
2005-12-28 15:20:00,34.89,34.97,34.89,34.95,51000.0,14.5644,14.5978,14.5644,14.5894,51000.0
2005-12-28 15:30:00,34.95,35.0,34.93,35.0,65400.0,14.5894,14.6103,14.5811,14.6103,65400.0
2005-12-28 15:40:00,34.99,35.0,34.96,34.97,59400.0,14.6061,14.6103,14.5936,14.5978,59400.0
2005-12-28 15:50:00,34.97,35.0,34.94,34.96,164500.0,14.5978,14.6103,14.5853,14.5936,164500.0
2005-12-29 09:30:00,34.91,35.09,34.91,35.04,42000.0,14.5728,14.6479,14.5728,14.627,42000.0
2005-12-29 09:40:00,35.05,35.05,34.92,34.94,29000.0,14.6312,14.6312,14.5769,14.5853,29000.0
2005-12-29 09:50:00,34.94,35.01,34.94,34.96,29100.0,14.5853,14.6145,14.5853,14.5936,29100.0
2005-12-29 10:00:00,34.96,34.96,34.91,34.92,14000.0,14.5936,14.5936,14.5728,14.5769,14000.0
2005-12-29 10:10:00,34.92,34.92,34.9,34.9,54400.0,14.5769,14.5769,14.5686,14.5686,54400.0
2005-12-29 10:20:00,34.9,34.91,34.86,34.88,41700.0,14.5686,14.5728,14.5519,14.5602,41700.0
2005-12-29 10:30:00,34.91,34.91,34.85,34.87,22700.0,14.5728,14.5728,14.5477,14.5561,22700.0
2005-12-29 10:40:00,34.87,34.89,34.85,34.89,22000.0,14.5561,14.5644,14.5477,14.5644,22000.0
2005-12-29 10:50:00,34.88,34.92,34.87,34.92,14600.0,14.5602,14.5769,14.5561,14.5769,14600.0
2005-12-29 11:00:00,34.92,34.95,34.91,34.94,25400.0,14.5769,14.5894,14.5728,14.5853,25400.0
2005-12-29 11:10:00,34.93,34.94,34.91,34.91,12600.0,14.5811,14.5853,14.5728,14.5728,12600.0
2005-12-29 11:20:00,34.91,34.92,34.89,34.89,17000.0,14.5728,14.5769,14.5644,14.5644,17000.0
2005-12-29 11:30:00,34.89,34.9,34.87,34.89,14800.0,14.5644,14.5686,14.5561,14.5644,14800.0
2005-12-29 11:40:00,34.9,34.9,34.87,34.9,19500.0,14.5686,14.5686,14.5561,14.5686,19500.0
2005-12-29 11:50:00,34.9,34.9,34.87,34.87,17200.0,14.5686,14.5686,14.5561,14.5561,17200.0
2005-12-29 12:00:00,34.87,34.87,34.85,34.86,10700.0,14.5561,14.5561,14.5477,14.5519,10700.0
2005-12-29 12:10:00,34.86,34.89,34.84,34.86,23400.0,14.5519,14.5644,14.5435,14.5519,23400.0
2005-12-29 12:20:00,34.86,34.88,34.86,34.86,16100.0,14.5519,14.5602,14.5519,14.5519,16100.0
2005-12-29 12:30:00,34.87,34.89,34.86,34.87,16700.0,14.5561,14.5644,14.5519,14.5561,16700.0
2005-12-29 12:40:00,34.89,34.9,34.85,34.85,19800.0,14.5644,14.5686,14.5477,14.5477,19800.0
2005-12-29 12:50:00,34.85,34.88,34.85,34.87,5800.0,14.5477,14.5602,14.5477,14.5561,5800.0
2005-12-29 13:00:00,34.88,34.89,34.87,34.88,11900.0,14.5602,14.5644,14.5561,14.5602,11900.0
2005-12-29 13:10:00,34.88,34.88,34.86,34.86,7900.0,14.5602,14.5602,14.5519,14.5519,7900.0
2005-12-29 13:20:00,34.87,34.88,34.86,34.88,12800.0,14.5561,14.5602,14.5519,14.5602,12800.0
2005-12-29 13:30:00,34.88,34.88,34.87,34.87,7000.0,14.5602,14.5602,14.5561,14.5561,7000.0
2005-12-29 13:40:00,34.88,34.89,34.88,34.88,12100.0,14.5602,14.5644,14.5602,14.5602,12100.0
2005-12-29 13:50:00,34.88,34.89,34.88,34.89,9100.0,14.5602,14.5644,14.5602,14.5644,9100.0
2005-12-29 14:00:00,34.88,34.91,34.88,34.9,16300.0,14.5602,14.5728,14.5602,14.5686,16300.0
2005-12-29 14:10:00,34.9,34.91,34.88,34.89,11300.0,14.5686,14.5728,14.5602,14.5644,11300.0
2005-12-29 14:20:00,34.89,34.89,34.85,34.87,8500.0,14.5644,14.5644,14.5477,14.5561,8500.0
2005-12-29 14:30:00,34.86,34.89,34.86,34.88,14100.0,14.5519,14.5644,14.5519,14.5602,14100.0
2005-12-29 14:40:00,34.89,34.9,34.85,34.86,14000.0,14.5644,14.5686,14.5477,14.5519,14000.0
2005-12-29 14:50:00,34.86,34.87,34.86,34.86,11600.0,14.5519,14.5561,14.5519,14.5519,11600.0
2005-12-29 15:00:00,34.87,34.87,34.82,34.83,32500.0,14.5561,14.5561,14.5352,14.5394,32500.0
2005-12-29 15:10:00,34.82,34.83,34.72,34.75,91800.0,14.5352,14.5394,14.4934,14.506,91800.0
2005-12-29 15:20:00,34.75,34.76,34.72,34.72,44600.0,14.506,14.5101,14.4934,14.4934,44600.0
2005-12-29 15:30:00,34.72,34.73,34.7,34.7,80000.0,14.4934,14.4976,14.4851,14.4851,80000.0
2005-12-29 15:40:00,34.7,34.76,34.67,34.74,68900.0,14.4851,14.5101,14.4726,14.5018,68900.0
2005-12-29 15:50:00,34.73,34.74,34.67,34.72,90500.0,14.4976,14.5018,14.4726,14.4934,90500.0
2005-12-30 09:30:00,34.63,34.7,34.57,34.58,62200.0,14.4559,14.4851,14.4308,14.435,62200.0
2005-12-30 09:40:00,34.61,34.63,34.57,34.58,46500.0,14.4475,14.4559,14.4308,14.435,46500.0
2005-12-30 09:50:00,34.59,34.59,34.52,34.55,50500.0,14.4392,14.4392,14.41,14.4225,50500.0
2005-12-30 10:00:00,34.55,34.59,34.51,34.52,36900.0,14.4225,14.4392,14.4058,14.41,36900.0
2005-12-30 10:10:00,34.52,34.56,34.5,34.52,38900.0,14.41,14.4266,14.4016,14.41,38900.0
2005-12-30 10:20:00,34.53,34.54,34.5,34.53,23900.0,14.4141,14.4183,14.4016,14.4141,23900.0
2005-12-30 10:30:00,34.53,34.55,34.5,34.5,18100.0,14.4141,14.4225,14.4016,14.4016,18100.0
2005-12-30 10:40:00,34.51,34.51,34.45,34.49,80000.0,14.4058,14.4058,14.3807,14.3974,80000.0
2005-12-30 10:50:00,34.5,34.52,34.47,34.5,22200.0,14.4016,14.41,14.3891,14.4016,22200.0
2005-12-30 11:00:00,34.49,34.53,34.47,34.5,19700.0,14.3974,14.4141,14.3891,14.4016,19700.0
2005-12-30 11:10:00,34.51,34.57,34.5,34.56,32000.0,14.4058,14.4308,14.4016,14.4266,32000.0
2005-12-30 11:20:00,34.56,34.56,34.5,34.51,13400.0,14.4266,14.4266,14.4016,14.4058,13400.0
2005-12-30 11:30:00,34.52,34.53,34.5,34.5,17000.0,14.41,14.4141,14.4016,14.4016,17000.0
2005-12-30 11:40:00,34.5,34.5,34.47,34.49,24500.0,14.4016,14.4016,14.3891,14.3974,24500.0
2005-12-30 11:50:00,34.49,34.5,34.47,34.49,18000.0,14.3974,14.4016,14.3891,14.3974,18000.0
2005-12-30 12:00:00,34.49,34.5,34.48,34.48,13600.0,14.3974,14.4016,14.3933,14.3933,13600.0
2005-12-30 12:10:00,34.49,34.5,34.46,34.46,15300.0,14.3974,14.4016,14.3849,14.3849,15300.0
2005-12-30 12:20:00,34.46,34.49,34.46,34.48,10100.0,14.3849,14.3974,14.3849,14.3933,10100.0
2005-12-30 12:30:00,34.48,34.49,34.47,34.47,10500.0,14.3933,14.3974,14.3891,14.3891,10500.0
2005-12-30 12:40:00,34.48,34.5,34.46,34.47,21500.0,14.3933,14.4016,14.3849,14.3891,21500.0
2005-12-30 12:50:00,34.5,34.51,34.47,34.49,6700.0,14.4016,14.4058,14.3891,14.3974,6700.0
2005-12-30 13:00:00,34.48,34.51,34.48,34.49,7100.0,14.3933,14.4058,14.3933,14.3974,7100.0
2005-12-30 13:10:00,34.49,34.52,34.49,34.5,7300.0,14.3974,14.41,14.3974,14.4016,7300.0
2005-12-30 13:20:00,34.49,34.5,34.47,34.47,11500.0,14.3974,14.4016,14.3891,14.3891,11500.0
2005-12-30 13:30:00,34.48,34.48,34.47,34.47,7200.0,14.3933,14.3933,14.3891,14.3891,7200.0
2005-12-30 13:40:00,34.48,34.51,34.47,34.48,14100.0,14.3933,14.4058,14.3891,14.3933,14100.0
2005-12-30 13:50:00,34.49,34.5,34.45,34.48,14100.0,14.3974,14.4016,14.3807,14.3933,14100.0
2005-12-30 14:00:00,34.47,34.53,34.46,34.53,18700.0,14.3891,14.4141,14.3849,14.4141,18700.0
2005-12-30 14:10:00,34.51,34.53,34.49,34.53,12300.0,14.4058,14.4141,14.3974,14.4141,12300.0
2005-12-30 14:20:00,34.51,34.53,34.5,34.52,8500.0,14.4058,14.4141,14.4016,14.41,8500.0
2005-12-30 14:30:00,34.52,34.59,34.51,34.59,16800.0,14.41,14.4392,14.4058,14.4392,16800.0
2005-12-30 14:40:00,34.58,34.59,34.54,34.54,17200.0,14.435,14.4392,14.4183,14.4183,17200.0
2005-12-30 14:50:00,34.55,34.55,34.51,34.54,16300.0,14.4225,14.4225,14.4058,14.4183,16300.0
2005-12-30 15:00:00,34.54,34.55,34.5,34.54,18100.0,14.4183,14.4225,14.4016,14.4183,18100.0
2005-12-30 15:10:00,34.53,34.53,34.5,34.51,15000.0,14.4141,14.4141,14.4016,14.4058,15000.0
2005-12-30 15:20:00,34.52,34.58,34.52,34.56,31500.0,14.41,14.435,14.41,14.4266,31500.0
2005-12-30 15:30:00,34.55,34.57,34.51,34.55,46400.0,14.4225,14.4308,14.4058,14.4225,46400.0
2005-12-30 15:40:00,34.54,34.59,34.53,34.57,71900.0,14.4183,14.4392,14.4141,14.4308,71900.0
2005-12-30 15:50:00,34.57,34.58,34.46,34.48,101900.0,14.4308,14.435,14.3849,14.3933,101900.0
2006-01-03 09:30:00,34.76,34.82,34.62,34.77,77100.0,14.5101,14.5352,14.4517,14.5143,77100.0
2006-01-03 09:40:00,34.81,34.85,34.68,34.73,42100.0,14.531,14.5477,14.4767,14.4976,42100.0
2006-01-03 09:50:00,34.73,34.81,34.65,34.77,51400.0,14.4976,14.531,14.4642,14.5143,51400.0
2006-01-03 10:00:00,34.78,34.96,34.7,34.73,108100.0,14.5185,14.5936,14.4851,14.4976,108100.0
2006-01-03 10:10:00,34.72,34.78,34.59,34.62,40500.0,14.4934,14.5185,14.4392,14.4517,40500.0
2006-01-03 10:20:00,34.62,34.67,34.61,34.64,61100.0,14.4517,14.4726,14.4475,14.46,61100.0
2006-01-03 10:30:00,34.64,34.68,34.5,34.51,59800.0,14.46,14.4767,14.4016,14.4058,59800.0
2006-01-03 10:40:00,34.53,34.6,34.51,34.57,44800.0,14.4141,14.4433,14.4058,14.4308,44800.0
2006-01-03 10:50:00,34.55,34.6,34.55,34.58,36400.0,14.4225,14.4433,14.4225,14.435,36400.0
2006-01-03 11:00:00,34.57,34.61,34.52,34.54,37300.0,14.4308,14.4475,14.41,14.4183,37300.0
2006-01-03 11:10:00,34.54,34.58,34.48,34.57,32400.0,14.4183,14.435,14.3933,14.4308,32400.0
2006-01-03 11:20:00,34.57,34.6,34.55,34.58,71300.0,14.4308,14.4433,14.4225,14.435,71300.0
2006-01-03 11:30:00,34.59,34.64,34.57,34.62,27100.0,14.4392,14.46,14.4308,14.4517,27100.0
2006-01-03 11:40:00,34.62,34.62,34.55,34.56,43700.0,14.4517,14.4517,14.4225,14.4266,43700.0
2006-01-03 11:50:00,34.57,34.63,34.56,34.61,47500.0,14.4308,14.4559,14.4266,14.4475,47500.0
2006-01-03 12:00:00,34.62,34.67,34.61,34.66,50600.0,14.4517,14.4726,14.4475,14.4684,50600.0
2006-01-03 12:10:00,34.69,34.73,34.66,34.71,39300.0,14.4809,14.4976,14.4684,14.4893,39300.0
2006-01-03 12:20:00,34.7,34.7,34.63,34.67,23800.0,14.4851,14.4851,14.4559,14.4726,23800.0
2006-01-03 12:30:00,34.67,34.67,34.62,34.66,24200.0,14.4726,14.4726,14.4517,14.4684,24200.0
2006-01-03 12:40:00,34.66,34.77,34.66,34.76,45300.0,14.4684,14.5143,14.4684,14.5101,45300.0
2006-01-03 12:50:00,34.76,34.78,34.63,34.69,55800.0,14.5101,14.5185,14.4559,14.4809,55800.0
2006-01-03 13:00:00,34.71,34.76,34.68,34.75,45600.0,14.4893,14.5101,14.4767,14.506,45600.0
2006-01-03 13:10:00,34.75,34.76,34.67,34.69,33700.0,14.506,14.5101,14.4726,14.4809,33700.0
2006-01-03 13:20:00,34.68,34.69,34.63,34.68,15800.0,14.4767,14.4809,14.4559,14.4767,15800.0
2006-01-03 13:30:00,34.67,34.69,34.61,34.69,28600.0,14.4726,14.4809,14.4475,14.4809,28600.0
2006-01-03 13:40:00,34.73,34.75,34.67,34.67,34600.0,14.4976,14.506,14.4726,14.4726,34600.0
2006-01-03 13:50:00,34.67,34.75,34.67,34.73,11900.0,14.4726,14.506,14.4726,14.4976,11900.0
2006-01-03 14:00:00,34.73,34.86,34.73,34.83,63400.0,14.4976,14.5519,14.4976,14.5394,63400.0
2006-01-03 14:10:00,34.84,34.88,34.69,34.81,75400.0,14.5435,14.5602,14.4809,14.531,75400.0
2006-01-03 14:20:00,34.81,34.84,34.74,34.81,38800.0,14.531,14.5435,14.5018,14.531,38800.0
2006-01-03 14:30:00,34.8,34.86,34.79,34.82,49300.0,14.5268,14.5519,14.5227,14.5352,49300.0
2006-01-03 14:40:00,34.84,34.89,34.81,34.88,85800.0,14.5435,14.5644,14.531,14.5602,85800.0
2006-01-03 14:50:00,34.88,34.91,34.85,34.88,50800.0,14.5602,14.5728,14.5477,14.5602,50800.0
2006-01-03 15:00:00,34.88,34.98,34.87,34.92,68300.0,14.5602,14.602,14.5561,14.5769,68300.0
2006-01-03 15:10:00,34.9,34.97,34.89,34.95,71900.0,14.5686,14.5978,14.5644,14.5894,71900.0
2006-01-03 15:20:00,34.95,34.98,34.94,34.97,66800.0,14.5894,14.602,14.5853,14.5978,66800.0
2006-01-03 15:30:00,34.97,35.03,34.96,35.02,117400.0,14.5978,14.6228,14.5936,14.6187,117400.0
2006-01-03 15:40:00,35.03,35.13,35.02,35.09,99300.0,14.6228,14.6646,14.6187,14.6479,99300.0
2006-01-03 15:50:00,35.09,35.09,35.04,35.06,101500.0,14.6479,14.6479,14.627,14.6354,101500.0
2006-01-04 09:30:00,34.92,35.06,34.91,34.98,65200.0,14.5769,14.6354,14.5728,14.602,65200.0
2006-01-04 09:40:00,34.99,35.06,34.86,34.88,21400.0,14.6061,14.6354,14.5519,14.5602,21400.0
2006-01-04 09:50:00,34.9,35.05,34.9,35.01,24400.0,14.5686,14.6312,14.5686,14.6145,24400.0
2006-01-04 10:00:00,35.01,35.1,34.96,35.01,38900.0,14.6145,14.6521,14.5936,14.6145,38900.0
2006-01-04 10:10:00,34.99,34.99,34.91,34.96,23900.0,14.6061,14.6061,14.5728,14.5936,23900.0
2006-01-04 10:20:00,34.97,35.0,34.87,34.87,42000.0,14.5978,14.6103,14.5561,14.5561,42000.0
2006-01-04 10:30:00,34.89,34.98,34.88,34.96,49100.0,14.5644,14.602,14.5602,14.5936,49100.0
2006-01-04 10:40:00,34.94,34.96,34.87,34.91,35600.0,14.5853,14.5936,14.5561,14.5728,35600.0
2006-01-04 10:50:00,34.91,34.98,34.89,34.96,22700.0,14.5728,14.602,14.5644,14.5936,22700.0
2006-01-04 11:00:00,34.96,35.01,34.92,34.99,23300.0,14.5936,14.6145,14.5769,14.6061,23300.0
2006-01-04 11:10:00,35.0,35.0,34.81,34.81,28000.0,14.6103,14.6103,14.531,14.531,28000.0
2006-01-04 11:20:00,34.81,34.86,34.6,34.61,100800.0,14.531,14.5519,14.4433,14.4475,100800.0
2006-01-04 11:30:00,34.61,34.63,34.45,34.55,175300.0,14.4475,14.4559,14.3807,14.4225,175300.0
2006-01-04 11:40:00,34.58,34.76,34.52,34.74,95900.0,14.435,14.5101,14.41,14.5018,95900.0
2006-01-04 11:50:00,34.74,34.91,34.73,34.91,46400.0,14.5018,14.5728,14.4976,14.5728,46400.0
2006-01-04 12:00:00,34.91,34.99,34.9,34.96,43000.0,14.5728,14.6061,14.5686,14.5936,43000.0
2006-01-04 12:10:00,34.96,35.0,34.84,34.88,40100.0,14.5936,14.6103,14.5435,14.5602,40100.0
2006-01-04 12:20:00,34.88,34.92,34.84,34.85,25900.0,14.5602,14.5769,14.5435,14.5477,25900.0
2006-01-04 12:30:00,34.85,34.89,34.81,34.87,31700.0,14.5477,14.5644,14.531,14.5561,31700.0
2006-01-04 12:40:00,34.87,34.87,34.81,34.82,24200.0,14.5561,14.5561,14.531,14.5352,24200.0
2006-01-04 12:50:00,34.84,34.87,34.83,34.84,95100.0,14.5435,14.5561,14.5394,14.5435,95100.0
2006-01-04 13:00:00,34.85,34.89,34.8,34.86,35600.0,14.5477,14.5644,14.5268,14.5519,35600.0
2006-01-04 13:10:00,34.85,34.86,34.81,34.86,42000.0,14.5477,14.5519,14.531,14.5519,42000.0
2006-01-04 13:20:00,34.85,34.86,34.82,34.83,8600.0,14.5477,14.5519,14.5352,14.5394,8600.0
2006-01-04 13:30:00,34.84,34.84,34.75,34.8,45100.0,14.5435,14.5435,14.506,14.5268,45100.0
2006-01-04 13:40:00,34.79,34.85,34.79,34.85,17100.0,14.5227,14.5477,14.5227,14.5477,17100.0
2006-01-04 13:50:00,34.84,34.85,34.82,34.83,15100.0,14.5435,14.5477,14.5352,14.5394,15100.0
2006-01-04 14:00:00,34.83,34.83,34.77,34.77,23600.0,14.5394,14.5394,14.5143,14.5143,23600.0
2006-01-04 14:10:00,34.79,34.85,34.75,34.84,42000.0,14.5227,14.5477,14.506,14.5435,42000.0
2006-01-04 14:20:00,34.84,34.85,34.8,34.83,30500.0,14.5435,14.5477,14.5268,14.5394,30500.0
2006-01-04 14:30:00,34.84,34.85,34.79,34.81,82100.0,14.5435,14.5477,14.5227,14.531,82100.0
2006-01-04 14:40:00,34.81,34.83,34.78,34.8,130200.0,14.531,14.5394,14.5185,14.5268,130200.0
2006-01-04 14:50:00,34.8,34.81,34.76,34.79,38700.0,14.5268,14.531,14.5101,14.5227,38700.0
2006-01-04 15:00:00,34.79,34.84,34.79,34.82,30500.0,14.5227,14.5435,14.5227,14.5352,30500.0
2006-01-04 15:10:00,34.82,34.86,34.8,34.85,61500.0,14.5352,14.5519,14.5268,14.5477,61500.0
2006-01-04 15:20:00,34.85,34.9,34.84,34.89,73700.0,14.5477,14.5686,14.5435,14.5644,73700.0
2006-01-04 15:30:00,34.89,34.9,34.87,34.89,90000.0,14.5644,14.5686,14.5561,14.5644,90000.0
2006-01-04 15:40:00,34.88,35.0,34.87,34.99,98900.0,14.5602,14.6103,14.5561,14.6061,98900.0
2006-01-04 15:50:00,34.99,35.02,34.94,34.95,133300.0,14.6061,14.6187,14.5853,14.5894,133300.0
2006-01-05 09:30:00,35.04,35.12,34.98,35.01,78300.0,14.627,14.6604,14.602,14.6145,78300.0
2006-01-05 09:40:00,35.0,35.01,34.89,34.97,91000.0,14.6103,14.6145,14.5644,14.5978,91000.0
2006-01-05 09:50:00,34.98,35.08,34.98,35.06,51300.0,14.602,14.6437,14.602,14.6354,51300.0
2006-01-05 10:00:00,35.07,35.1,35.03,35.07,36600.0,14.6395,14.6521,14.6228,14.6395,36600.0
2006-01-05 10:10:00,35.06,35.09,35.03,35.05,31400.0,14.6354,14.6479,14.6228,14.6312,31400.0
2006-01-05 10:20:00,35.05,35.11,35.02,35.05,28300.0,14.6312,14.6562,14.6187,14.6312,28300.0
2006-01-05 10:30:00,35.03,35.07,34.91,34.96,41000.0,14.6228,14.6395,14.5728,14.5936,41000.0
2006-01-05 10:40:00,34.95,34.95,34.83,34.84,25900.0,14.5894,14.5894,14.5394,14.5435,25900.0
2006-01-05 10:50:00,34.85,34.9,34.83,34.87,14100.0,14.5477,14.5686,14.5394,14.5561,14100.0
2006-01-05 11:00:00,34.87,34.88,34.81,34.87,30100.0,14.5561,14.5602,14.531,14.5561,30100.0
2006-01-05 11:10:00,34.88,34.96,34.87,34.94,23500.0,14.5602,14.5936,14.5561,14.5853,23500.0
2006-01-05 11:20:00,34.92,34.93,34.84,34.91,22500.0,14.5769,14.5811,14.5435,14.5728,22500.0
2006-01-05 11:30:00,34.92,34.92,34.82,34.87,29300.0,14.5769,14.5769,14.5352,14.5561,29300.0
2006-01-05 11:40:00,34.87,34.87,34.8,34.83,36100.0,14.5561,14.5561,14.5268,14.5394,36100.0
2006-01-05 11:50:00,34.84,34.91,34.84,34.88,19100.0,14.5435,14.5728,14.5435,14.5602,19100.0
2006-01-05 12:00:00,34.88,34.92,34.86,34.87,21200.0,14.5602,14.5769,14.5519,14.5561,21200.0
2006-01-05 12:10:00,34.86,34.89,34.84,34.89,25100.0,14.5519,14.5644,14.5435,14.5644,25100.0
2006-01-05 12:20:00,34.88,34.98,34.88,34.96,31300.0,14.5602,14.602,14.5602,14.5936,31300.0
2006-01-05 12:30:00,34.95,34.96,34.87,34.9,21700.0,14.5894,14.5936,14.5561,14.5686,21700.0
2006-01-05 12:40:00,34.9,34.93,34.84,34.89,28200.0,14.5686,14.5811,14.5435,14.5644,28200.0
2006-01-05 12:50:00,34.89,34.9,34.83,34.85,16700.0,14.5644,14.5686,14.5394,14.5477,16700.0
2006-01-05 13:00:00,34.85,34.93,34.84,34.93,30200.0,14.5477,14.5811,14.5435,14.5811,30200.0
2006-01-05 13:10:00,34.92,34.92,34.85,34.85,15900.0,14.5769,14.5769,14.5477,14.5477,15900.0
2006-01-05 13:20:00,34.85,34.86,34.81,34.82,18600.0,14.5477,14.5519,14.531,14.5352,18600.0
2006-01-05 13:30:00,34.83,34.88,34.8,34.81,19800.0,14.5394,14.5602,14.5268,14.531,19800.0
2006-01-05 13:40:00,34.82,34.84,34.79,34.79,32700.0,14.5352,14.5435,14.5227,14.5227,32700.0
2006-01-05 13:50:00,34.79,34.85,34.76,34.78,36300.0,14.5227,14.5477,14.5101,14.5185,36300.0
2006-01-05 14:00:00,34.78,34.79,34.76,34.77,30700.0,14.5185,14.5227,14.5101,14.5143,30700.0
2006-01-05 14:10:00,34.77,34.82,34.77,34.81,20200.0,14.5143,14.5352,14.5143,14.531,20200.0
2006-01-05 14:20:00,34.82,34.83,34.75,34.79,33000.0,14.5352,14.5394,14.506,14.5227,33000.0
2006-01-05 14:30:00,34.78,34.83,34.78,34.83,24700.0,14.5185,14.5394,14.5185,14.5394,24700.0
2006-01-05 14:40:00,34.83,34.87,34.8,34.84,38800.0,14.5394,14.5561,14.5268,14.5435,38800.0
2006-01-05 14:50:00,34.85,34.88,34.84,34.86,20700.0,14.5477,14.5602,14.5435,14.5519,20700.0
2006-01-05 15:00:00,34.85,34.9,34.84,34.86,39900.0,14.5477,14.5686,14.5435,14.5519,39900.0
2006-01-05 15:10:00,34.87,34.88,34.85,34.88,35600.0,14.5561,14.5602,14.5477,14.5602,35600.0
2006-01-05 15:20:00,34.87,34.88,34.83,34.84,36000.0,14.5561,14.5602,14.5394,14.5435,36000.0
2006-01-05 15:30:00,34.85,34.85,34.83,34.85,39000.0,14.5477,14.5477,14.5394,14.5477,39000.0
2006-01-05 15:40:00,34.85,34.88,34.83,34.88,50500.0,14.5477,14.5602,14.5394,14.5602,50500.0
2006-01-05 15:50:00,34.88,34.88,34.85,34.88,71100.0,14.5602,14.5602,14.5477,14.5602,71100.0
2006-01-06 09:30:00,34.99,35.0,34.92,34.92,54600.0,14.6061,14.6103,14.5769,14.5769,54600.0
2006-01-06 09:40:00,34.92,34.94,34.9,34.94,18800.0,14.5769,14.5853,14.5686,14.5853,18800.0
2006-01-06 09:50:00,34.95,34.97,34.92,34.96,19200.0,14.5894,14.5978,14.5769,14.5936,19200.0
2006-01-06 10:00:00,34.96,34.96,34.87,34.91,34000.0,14.5936,14.5936,14.5561,14.5728,34000.0
2006-01-06 10:10:00,34.88,34.93,34.85,34.85,29000.0,14.5602,14.5811,14.5477,14.5477,29000.0
2006-01-06 10:20:00,34.85,34.89,34.8,34.83,39700.0,14.5477,14.5644,14.5268,14.5394,39700.0
2006-01-06 10:30:00,34.84,34.88,34.83,34.83,14600.0,14.5435,14.5602,14.5394,14.5394,14600.0
2006-01-06 10:40:00,34.83,34.87,34.82,34.87,24300.0,14.5394,14.5561,14.5352,14.5561,24300.0
2006-01-06 10:50:00,34.86,34.9,34.84,34.86,28100.0,14.5519,14.5686,14.5435,14.5519,28100.0
2006-01-06 11:00:00,34.86,34.89,34.85,34.88,15800.0,14.5519,14.5644,14.5477,14.5602,15800.0
2006-01-06 11:10:00,34.87,34.89,34.85,34.88,22000.0,14.5561,14.5644,14.5477,14.5602,22000.0
2006-01-06 11:20:00,34.88,34.95,34.87,34.95,71500.0,14.5602,14.5894,14.5561,14.5894,71500.0
2006-01-06 11:30:00,34.94,34.97,34.93,34.95,16000.0,14.5853,14.5978,14.5811,14.5894,16000.0
2006-01-06 11:40:00,34.95,34.95,34.91,34.92,16300.0,14.5894,14.5894,14.5728,14.5769,16300.0
2006-01-06 11:50:00,34.92,34.93,34.9,34.91,15600.0,14.5769,14.5811,14.5686,14.5728,15600.0
2006-01-06 12:00:00,34.92,34.94,34.89,34.89,25700.0,14.5769,14.5853,14.5644,14.5644,25700.0
2006-01-06 12:10:00,34.9,34.91,34.87,34.89,26100.0,14.5686,14.5728,14.5561,14.5644,26100.0
2006-01-06 12:20:00,34.88,34.91,34.87,34.9,21800.0,14.5602,14.5728,14.5561,14.5686,21800.0
2006-01-06 12:30:00,34.88,34.91,34.87,34.88,28700.0,14.5602,14.5728,14.5561,14.5602,28700.0
2006-01-06 12:40:00,34.87,34.9,34.87,34.88,23600.0,14.5561,14.5686,14.5561,14.5602,23600.0
2006-01-06 12:50:00,34.88,34.89,34.87,34.87,19700.0,14.5602,14.5644,14.5561,14.5561,19700.0
2006-01-06 13:00:00,34.87,34.91,34.87,34.9,53200.0,14.5561,14.5728,14.5561,14.5686,53200.0
2006-01-06 13:10:00,34.9,34.94,34.9,34.94,24800.0,14.5686,14.5853,14.5686,14.5853,24800.0
2006-01-06 13:20:00,34.93,34.96,34.92,34.94,28000.0,14.5811,14.5936,14.5769,14.5853,28000.0
2006-01-06 13:30:00,34.95,34.98,34.93,34.97,40200.0,14.5894,14.602,14.5811,14.5978,40200.0
2006-01-06 13:40:00,34.98,35.0,34.97,35.0,26700.0,14.602,14.6103,14.5978,14.6103,26700.0
2006-01-06 13:50:00,34.99,35.05,34.98,35.04,37500.0,14.6061,14.6312,14.602,14.627,37500.0
2006-01-06 14:00:00,35.03,35.05,35.01,35.02,14000.0,14.6228,14.6312,14.6145,14.6187,14000.0
2006-01-06 14:10:00,35.02,35.08,35.02,35.04,42300.0,14.6187,14.6437,14.6187,14.627,42300.0
2006-01-06 14:20:00,35.04,35.06,35.01,35.03,16400.0,14.627,14.6354,14.6145,14.6228,16400.0
2006-01-06 14:30:00,35.03,35.04,35.01,35.02,16400.0,14.6228,14.627,14.6145,14.6187,16400.0
2006-01-06 14:40:00,35.02,35.04,35.0,35.02,16100.0,14.6187,14.627,14.6103,14.6187,16100.0
2006-01-06 14:50:00,35.02,35.04,34.98,34.98,19500.0,14.6187,14.627,14.602,14.602,19500.0
2006-01-06 15:00:00,34.98,35.02,34.97,35.0,31100.0,14.602,14.6187,14.5978,14.6103,31100.0
2006-01-06 15:10:00,35.0,35.03,34.99,35.0,31800.0,14.6103,14.6228,14.6061,14.6103,31800.0
2006-01-06 15:20:00,35.01,35.04,35.0,35.04,35100.0,14.6145,14.627,14.6103,14.627,35100.0
2006-01-06 15:30:00,35.04,35.05,35.02,35.04,33600.0,14.627,14.6312,14.6187,14.627,33600.0
2006-01-06 15:40:00,35.04,35.08,35.04,35.07,40600.0,14.627,14.6437,14.627,14.6395,40600.0
2006-01-06 15:50:00,35.07,35.09,35.03,35.09,59400.0,14.6395,14.6479,14.6228,14.6479,59400.0
2006-01-09 09:30:00,35.06,35.08,35.0,35.03,58800.0,14.6354,14.6437,14.6103,14.6228,58800.0
2006-01-09 09:40:00,35.02,35.07,34.98,35.02,38800.0,14.6187,14.6395,14.602,14.6187,38800.0
2006-01-09 09:50:00,35.01,35.02,34.92,34.92,26800.0,14.6145,14.6187,14.5769,14.5769,26800.0
2006-01-09 10:00:00,34.92,35.0,34.85,34.99,71500.0,14.5769,14.6103,14.5477,14.6061,71500.0
2006-01-09 10:10:00,34.99,35.0,34.88,34.89,36100.0,14.6061,14.6103,14.5602,14.5644,36100.0
2006-01-09 10:20:00,34.9,34.92,34.88,34.9,30400.0,14.5686,14.5769,14.5602,14.5686,30400.0
2006-01-09 10:30:00,34.9,34.93,34.87,34.9,27300.0,14.5686,14.5811,14.5561,14.5686,27300.0
2006-01-09 10:40:00,34.91,34.94,34.82,34.83,43400.0,14.5728,14.5853,14.5352,14.5394,43400.0
2006-01-09 10:50:00,34.82,34.91,34.81,34.87,62200.0,14.5352,14.5728,14.531,14.5561,62200.0
2006-01-09 11:00:00,34.88,34.9,34.84,34.88,29600.0,14.5602,14.5686,14.5435,14.5602,29600.0
2006-01-09 11:10:00,34.88,34.9,34.84,34.86,46100.0,14.5602,14.5686,14.5435,14.5519,46100.0
2006-01-09 11:20:00,34.85,34.91,34.84,34.87,36800.0,14.5477,14.5728,14.5435,14.5561,36800.0
2006-01-09 11:30:00,34.86,34.9,34.83,34.89,21100.0,14.5519,14.5686,14.5394,14.5644,21100.0
2006-01-09 11:40:00,34.88,34.89,34.85,34.87,21400.0,14.5602,14.5644,14.5477,14.5561,21400.0
2006-01-09 11:50:00,34.86,34.94,34.85,34.92,38600.0,14.5519,14.5853,14.5477,14.5769,38600.0
2006-01-09 12:00:00,34.92,34.92,34.85,34.86,15100.0,14.5769,14.5769,14.5477,14.5519,15100.0
2006-01-09 12:10:00,34.86,34.87,34.83,34.84,22300.0,14.5519,14.5561,14.5394,14.5435,22300.0
2006-01-09 12:20:00,34.84,34.85,34.82,34.83,32800.0,14.5435,14.5477,14.5352,14.5394,32800.0
2006-01-09 12:30:00,34.83,34.86,34.82,34.85,29700.0,14.5394,14.5519,14.5352,14.5477,29700.0
2006-01-09 12:40:00,34.85,34.98,34.85,34.95,40200.0,14.5477,14.602,14.5477,14.5894,40200.0
2006-01-09 12:50:00,34.96,34.96,34.88,34.89,32900.0,14.5936,14.5936,14.5602,14.5644,32900.0
2006-01-09 13:00:00,34.89,34.9,34.86,34.88,21600.0,14.5644,14.5686,14.5519,14.5602,21600.0
2006-01-09 13:10:00,34.87,34.91,34.86,34.88,23800.0,14.5561,14.5728,14.5519,14.5602,23800.0
2006-01-09 13:20:00,34.88,34.89,34.88,34.89,10000.0,14.5602,14.5644,14.5602,14.5644,10000.0
2006-01-09 13:30:00,34.88,34.96,34.88,34.96,17700.0,14.5602,14.5936,14.5602,14.5936,17700.0
2006-01-09 13:40:00,34.96,34.96,34.86,34.9,35300.0,14.5936,14.5936,14.5519,14.5686,35300.0
2006-01-09 13:50:00,34.91,34.96,34.89,34.89,71100.0,14.5728,14.5936,14.5644,14.5644,71100.0
2006-01-09 14:00:00,34.89,34.94,34.89,34.9,17700.0,14.5644,14.5853,14.5644,14.5686,17700.0
2006-01-09 14:10:00,34.9,34.92,34.88,34.9,33600.0,14.5686,14.5769,14.5602,14.5686,33600.0
2006-01-09 14:20:00,34.91,34.92,34.89,34.9,28700.0,14.5728,14.5769,14.5644,14.5686,28700.0
2006-01-09 14:30:00,34.9,34.92,34.86,34.9,103200.0,14.5686,14.5769,14.5519,14.5686,103200.0
2006-01-09 14:40:00,34.9,34.91,34.85,34.86,66600.0,14.5686,14.5728,14.5477,14.5519,66600.0
2006-01-09 14:50:00,34.88,34.91,34.88,34.88,25800.0,14.5602,14.5728,14.5602,14.5602,25800.0
2006-01-09 15:00:00,34.88,34.9,34.84,34.87,59800.0,14.5602,14.5686,14.5435,14.5561,59800.0
2006-01-09 15:10:00,34.85,34.88,34.83,34.85,62900.0,14.5477,14.5602,14.5394,14.5477,62900.0
2006-01-09 15:20:00,34.85,34.9,34.84,34.9,62100.0,14.5477,14.5686,14.5435,14.5686,62100.0
2006-01-09 15:30:00,34.89,34.93,34.88,34.91,55800.0,14.5644,14.5811,14.5602,14.5728,55800.0
2006-01-09 15:40:00,34.92,34.94,34.9,34.93,46900.0,14.5769,14.5853,14.5686,14.5811,46900.0
2006-01-09 15:50:00,34.93,34.96,34.89,34.91,128300.0,14.5811,14.5936,14.5644,14.5728,128300.0
2006-01-10 09:30:00,34.82,34.95,34.81,34.82,58100.0,14.5352,14.5894,14.531,14.5352,58100.0
2006-01-10 09:40:00,34.83,34.88,34.81,34.84,25300.0,14.5394,14.5602,14.531,14.5435,25300.0
2006-01-10 09:50:00,34.83,34.89,34.75,34.89,43700.0,14.5394,14.5644,14.506,14.5644,43700.0
2006-01-10 10:00:00,34.88,34.93,34.8,34.84,48300.0,14.5602,14.5811,14.5268,14.5435,48300.0
2006-01-10 10:10:00,34.83,34.88,34.8,34.86,27700.0,14.5394,14.5602,14.5268,14.5519,27700.0
2006-01-10 10:20:00,34.85,34.87,34.79,34.8,38500.0,14.5477,14.5561,14.5227,14.5268,38500.0
2006-01-10 10:30:00,34.81,34.93,34.8,34.92,40400.0,14.531,14.5811,14.5268,14.5769,40400.0
2006-01-10 10:40:00,34.94,34.94,34.86,34.89,27900.0,14.5853,14.5853,14.5519,14.5644,27900.0
2006-01-10 10:50:00,34.89,34.91,34.88,34.9,36200.0,14.5644,14.5728,14.5602,14.5686,36200.0
2006-01-10 11:00:00,34.91,34.93,34.87,34.9,31300.0,14.5728,14.5811,14.5561,14.5686,31300.0
2006-01-10 11:10:00,34.92,34.92,34.88,34.9,29200.0,14.5769,14.5769,14.5602,14.5686,29200.0
2006-01-10 11:20:00,34.91,34.94,34.88,34.89,44200.0,14.5728,14.5853,14.5602,14.5644,44200.0
2006-01-10 11:30:00,34.92,34.95,34.89,34.9,64300.0,14.5769,14.5894,14.5644,14.5686,64300.0
2006-01-10 11:40:00,34.92,34.95,34.9,34.94,52900.0,14.5769,14.5894,14.5686,14.5853,52900.0
2006-01-10 11:50:00,34.93,34.94,34.88,34.89,26500.0,14.5811,14.5853,14.5602,14.5644,26500.0
2006-01-10 12:00:00,34.88,34.94,34.86,34.92,48600.0,14.5602,14.5853,14.5519,14.5769,48600.0
2006-01-10 12:10:00,34.92,34.92,34.86,34.88,27800.0,14.5769,14.5769,14.5519,14.5602,27800.0
2006-01-10 12:20:00,34.89,34.9,34.86,34.89,26800.0,14.5644,14.5686,14.5519,14.5644,26800.0
2006-01-10 12:30:00,34.91,34.91,34.86,34.87,18200.0,14.5728,14.5728,14.5519,14.5561,18200.0
2006-01-10 12:40:00,34.87,34.87,34.82,34.83,33700.0,14.5561,14.5561,14.5352,14.5394,33700.0
2006-01-10 12:50:00,34.83,34.87,34.82,34.84,23100.0,14.5394,14.5561,14.5352,14.5435,23100.0
2006-01-10 13:00:00,34.84,34.88,34.82,34.88,24600.0,14.5435,14.5602,14.5352,14.5602,24600.0
2006-01-10 13:10:00,34.88,34.9,34.85,34.87,19400.0,14.5602,14.5686,14.5477,14.5561,19400.0
2006-01-10 13:20:00,34.88,34.93,34.87,34.89,23100.0,14.5602,14.5811,14.5561,14.5644,23100.0
2006-01-10 13:30:00,34.9,34.93,34.88,34.89,18700.0,14.5686,14.5811,14.5602,14.5644,18700.0
2006-01-10 13:40:00,34.89,34.92,34.87,34.9,15400.0,14.5644,14.5769,14.5561,14.5686,15400.0
2006-01-10 13:50:00,34.9,34.93,34.89,34.91,30000.0,14.5686,14.5811,14.5644,14.5728,30000.0
2006-01-10 14:00:00,34.91,34.91,34.86,34.86,33300.0,14.5728,14.5728,14.5519,14.5519,33300.0
2006-01-10 14:10:00,34.86,34.89,34.85,34.85,26400.0,14.5519,14.5644,14.5477,14.5477,26400.0
2006-01-10 14:20:00,34.86,34.89,34.81,34.82,53500.0,14.5519,14.5644,14.531,14.5352,53500.0
2006-01-10 14:30:00,34.8,34.87,34.8,34.85,63300.0,14.5268,14.5561,14.5268,14.5477,63300.0
2006-01-10 14:40:00,34.86,34.88,34.82,34.87,25900.0,14.5519,14.5602,14.5352,14.5561,25900.0
2006-01-10 14:50:00,34.87,34.88,34.82,34.83,22300.0,14.5561,14.5602,14.5352,14.5394,22300.0
2006-01-10 15:00:00,34.84,34.87,34.82,34.82,22600.0,14.5435,14.5561,14.5352,14.5352,22600.0
2006-01-10 15:10:00,34.82,34.88,34.81,34.86,33900.0,14.5352,14.5602,14.531,14.5519,33900.0
2006-01-10 15:20:00,34.86,34.89,34.83,34.86,34700.0,14.5519,14.5644,14.5394,14.5519,34700.0
2006-01-10 15:30:00,34.86,34.91,34.85,34.86,40200.0,14.5519,14.5728,14.5477,14.5519,40200.0
2006-01-10 15:40:00,34.86,34.88,34.83,34.87,38800.0,14.5519,14.5602,14.5394,14.5561,38800.0
2006-01-10 15:50:00,34.87,34.87,34.83,34.86,62700.0,14.5561,14.5561,14.5394,14.5519,62700.0
2006-01-11 09:30:00,34.81,34.93,34.81,34.9,45200.0,14.531,14.5811,14.531,14.5686,45200.0
2006-01-11 09:40:00,34.89,34.9,34.76,34.77,42400.0,14.5644,14.5686,14.5101,14.5143,42400.0
2006-01-11 09:50:00,34.77,34.85,34.76,34.8,46200.0,14.5143,14.5477,14.5101,14.5268,46200.0
2006-01-11 10:00:00,34.8,34.82,34.76,34.81,23900.0,14.5268,14.5352,14.5101,14.531,23900.0
2006-01-11 10:10:00,34.8,34.83,34.76,34.82,35300.0,14.5268,14.5394,14.5101,14.5352,35300.0
2006-01-11 10:20:00,34.81,34.84,34.77,34.83,15800.0,14.531,14.5435,14.5143,14.5394,15800.0
2006-01-11 10:30:00,34.83,34.84,34.77,34.8,21900.0,14.5394,14.5435,14.5143,14.5268,21900.0
2006-01-11 10:40:00,34.81,34.81,34.73,34.76,25700.0,14.531,14.531,14.4976,14.5101,25700.0
2006-01-11 10:50:00,34.76,34.79,34.74,34.77,62000.0,14.5101,14.5227,14.5018,14.5143,62000.0
2006-01-11 11:00:00,34.77,34.78,34.72,34.72,25900.0,14.5143,14.5185,14.4934,14.4934,25900.0
2006-01-11 11:10:00,34.72,34.76,34.7,34.74,45300.0,14.4934,14.5101,14.4851,14.5018,45300.0
2006-01-11 11:20:00,34.74,34.76,34.72,34.74,57100.0,14.5018,14.5101,14.4934,14.5018,57100.0
2006-01-11 11:30:00,34.74,34.74,34.69,34.73,39500.0,14.5018,14.5018,14.4809,14.4976,39500.0
2006-01-11 11:40:00,34.73,34.73,34.69,34.69,39600.0,14.4976,14.4976,14.4809,14.4809,39600.0
2006-01-11 11:50:00,34.7,34.7,34.64,34.65,44700.0,14.4851,14.4851,14.46,14.4642,44700.0
2006-01-11 12:00:00,34.66,34.7,34.66,34.68,20300.0,14.4684,14.4851,14.4684,14.4767,20300.0
2006-01-11 12:10:00,34.66,34.68,34.64,34.68,23800.0,14.4684,14.4767,14.46,14.4767,23800.0
2006-01-11 12:20:00,34.68,34.74,34.67,34.7,25300.0,14.4767,14.5018,14.4726,14.4851,25300.0
2006-01-11 12:30:00,34.68,34.75,34.67,34.75,19000.0,14.4767,14.506,14.4726,14.506,19000.0
2006-01-11 12:40:00,34.75,34.8,34.72,34.78,34900.0,14.506,14.5268,14.4934,14.5185,34900.0
2006-01-11 12:50:00,34.78,34.83,34.75,34.76,14500.0,14.5185,14.5394,14.506,14.5101,14500.0
2006-01-11 13:00:00,34.78,34.78,34.71,34.72,27800.0,14.5185,14.5185,14.4893,14.4934,27800.0
2006-01-11 13:10:00,34.72,34.78,34.7,34.77,56400.0,14.4934,14.5185,14.4851,14.5143,56400.0
2006-01-11 13:20:00,34.77,34.78,34.74,34.74,23400.0,14.5143,14.5185,14.5018,14.5018,23400.0
2006-01-11 13:30:00,34.74,34.75,34.71,34.73,24500.0,14.5018,14.506,14.4893,14.4976,24500.0
2006-01-11 13:40:00,34.73,34.78,34.72,34.75,27600.0,14.4976,14.5185,14.4934,14.506,27600.0
2006-01-11 13:50:00,34.75,34.77,34.73,34.77,23200.0,14.506,14.5143,14.4976,14.5143,23200.0
2006-01-11 14:00:00,34.78,34.79,34.75,34.78,33900.0,14.5185,14.5227,14.506,14.5185,33900.0
2006-01-11 14:10:00,34.78,34.81,34.76,34.79,108100.0,14.5185,14.531,14.5101,14.5227,108100.0
2006-01-11 14:20:00,34.79,34.79,34.74,34.77,79200.0,14.5227,14.5227,14.5018,14.5143,79200.0
2006-01-11 14:30:00,34.77,34.8,34.73,34.79,123100.0,14.5143,14.5268,14.4976,14.5227,123100.0
2006-01-11 14:40:00,34.79,34.79,34.73,34.74,25000.0,14.5227,14.5227,14.4976,14.5018,25000.0
2006-01-11 14:50:00,34.74,34.79,34.74,34.79,19300.0,14.5018,14.5227,14.5018,14.5227,19300.0
2006-01-11 15:00:00,34.79,34.83,34.74,34.75,41500.0,14.5227,14.5394,14.5018,14.506,41500.0
2006-01-11 15:10:00,34.74,34.78,34.73,34.75,26300.0,14.5018,14.5185,14.4976,14.506,26300.0
2006-01-11 15:20:00,34.75,34.78,34.72,34.74,51200.0,14.506,14.5185,14.4934,14.5018,51200.0
2006-01-11 15:30:00,34.74,34.77,34.73,34.76,19300.0,14.5018,14.5143,14.4976,14.5101,19300.0
2006-01-11 15:40:00,34.76,34.77,34.75,34.77,26900.0,14.5101,14.5143,14.506,14.5143,26900.0
2006-01-11 15:50:00,34.76,34.8,34.75,34.79,49500.0,14.5101,14.5268,14.506,14.5227,49500.0
2006-01-12 09:30:00,34.79,34.92,34.76,34.91,66500.0,14.5227,14.5769,14.5101,14.5728,66500.0
2006-01-12 09:40:00,34.92,34.94,34.83,34.93,311000.0,14.5769,14.5853,14.5394,14.5811,311000.0
2006-01-12 09:50:00,34.94,34.97,34.91,34.93,41400.0,14.5853,14.5978,14.5728,14.5811,41400.0
2006-01-12 10:00:00,34.93,35.07,34.91,35.06,116100.0,14.5811,14.6395,14.5728,14.6354,116100.0
2006-01-12 10:10:00,35.07,35.1,35.0,35.01,52600.0,14.6395,14.6521,14.6103,14.6145,52600.0
2006-01-12 10:20:00,35.02,35.02,34.92,34.99,57000.0,14.6187,14.6187,14.5769,14.6061,57000.0
2006-01-12 10:30:00,34.97,35.0,34.91,34.98,79600.0,14.5978,14.6103,14.5728,14.602,79600.0
2006-01-12 10:40:00,34.98,34.99,34.91,34.96,31900.0,14.602,14.6061,14.5728,14.5936,31900.0
2006-01-12 10:50:00,34.95,34.95,34.9,34.9,37500.0,14.5894,14.5894,14.5686,14.5686,37500.0
2006-01-12 11:00:00,34.9,34.91,34.85,34.86,94700.0,14.5686,14.5728,14.5477,14.5519,94700.0
2006-01-12 11:10:00,34.86,34.87,34.84,34.87,60100.0,14.5519,14.5561,14.5435,14.5561,60100.0
2006-01-12 11:20:00,34.85,34.89,34.85,34.88,89300.0,14.5477,14.5644,14.5477,14.5602,89300.0
2006-01-12 11:30:00,34.87,34.9,34.86,34.9,27100.0,14.5561,14.5686,14.5519,14.5686,27100.0
2006-01-12 11:40:00,34.9,34.91,34.87,34.89,22300.0,14.5686,14.5728,14.5561,14.5644,22300.0
2006-01-12 11:50:00,34.89,34.91,34.87,34.88,16300.0,14.5644,14.5728,14.5561,14.5602,16300.0
2006-01-12 12:00:00,34.88,34.91,34.88,34.89,15700.0,14.5602,14.5728,14.5602,14.5644,15700.0
2006-01-12 12:10:00,34.89,34.92,34.89,34.9,26100.0,14.5644,14.5769,14.5644,14.5686,26100.0
2006-01-12 12:20:00,34.9,34.92,34.87,34.88,20200.0,14.5686,14.5769,14.5561,14.5602,20200.0
2006-01-12 12:30:00,34.88,34.9,34.87,34.9,9500.0,14.5602,14.5686,14.5561,14.5686,9500.0
2006-01-12 12:40:00,34.91,34.97,34.91,34.93,54100.0,14.5728,14.5978,14.5728,14.5811,54100.0
2006-01-12 12:50:00,34.93,34.96,34.9,34.93,29900.0,14.5811,14.5936,14.5686,14.5811,29900.0
2006-01-12 13:00:00,34.93,34.96,34.93,34.94,13000.0,14.5811,14.5936,14.5811,14.5853,13000.0
2006-01-12 13:10:00,34.94,34.96,34.93,34.94,15500.0,14.5853,14.5936,14.5811,14.5853,15500.0
2006-01-12 13:20:00,34.95,34.95,34.91,34.94,14900.0,14.5894,14.5894,14.5728,14.5853,14900.0
2006-01-12 13:30:00,34.94,34.95,34.93,34.95,7500.0,14.5853,14.5894,14.5811,14.5894,7500.0
2006-01-12 13:40:00,34.94,34.96,34.93,34.94,25500.0,14.5853,14.5936,14.5811,14.5853,25500.0
2006-01-12 13:50:00,34.96,34.96,34.89,34.89,32300.0,14.5936,14.5936,14.5644,14.5644,32300.0
2006-01-12 14:00:00,34.89,34.91,34.85,34.9,50800.0,14.5644,14.5728,14.5477,14.5686,50800.0
2006-01-12 14:10:00,34.9,34.93,34.87,34.9,40500.0,14.5686,14.5811,14.5561,14.5686,40500.0
2006-01-12 14:20:00,34.9,34.97,34.9,34.9,17500.0,14.5686,14.5978,14.5686,14.5686,17500.0
2006-01-12 14:30:00,34.9,34.92,34.88,34.92,20100.0,14.5686,14.5769,14.5602,14.5769,20100.0
2006-01-12 14:40:00,34.91,34.94,34.87,34.92,62500.0,14.5728,14.5853,14.5561,14.5769,62500.0
2006-01-12 14:50:00,34.92,34.96,34.92,34.95,20800.0,14.5769,14.5936,14.5769,14.5894,20800.0
2006-01-12 15:00:00,34.94,34.96,34.92,34.93,56200.0,14.5853,14.5936,14.5769,14.5811,56200.0
2006-01-12 15:10:00,34.94,34.94,34.9,34.91,24600.0,14.5853,14.5853,14.5686,14.5728,24600.0
2006-01-12 15:20:00,34.9,34.92,34.86,34.9,48800.0,14.5686,14.5769,14.5519,14.5686,48800.0
2006-01-12 15:30:00,34.91,34.91,34.88,34.88,42600.0,14.5728,14.5728,14.5602,14.5602,42600.0
2006-01-12 15:40:00,34.89,34.89,34.8,34.84,175800.0,14.5644,14.5644,14.5268,14.5435,175800.0
2006-01-12 15:50:00,34.8,34.84,34.8,34.83,76200.0,14.5268,14.5435,14.5268,14.5394,76200.0
2006-01-13 09:30:00,34.85,34.98,34.84,34.9,72900.0,14.5477,14.602,14.5435,14.5686,72900.0
2006-01-13 09:40:00,34.89,34.93,34.83,34.83,76600.0,14.5644,14.5811,14.5394,14.5394,76600.0
2006-01-13 09:50:00,34.85,34.93,34.82,34.92,38500.0,14.5477,14.5811,14.5352,14.5769,38500.0
2006-01-13 10:00:00,34.92,34.93,34.86,34.86,29100.0,14.5769,14.5811,14.5519,14.5519,29100.0
2006-01-13 10:10:00,34.86,34.9,34.83,34.85,37700.0,14.5519,14.5686,14.5394,14.5477,37700.0
2006-01-13 10:20:00,34.85,34.96,34.85,34.9,40000.0,14.5477,14.5936,14.5477,14.5686,40000.0
2006-01-13 10:30:00,34.91,34.91,34.89,34.91,25600.0,14.5728,14.5728,14.5644,14.5728,25600.0
2006-01-13 10:40:00,34.91,34.91,34.85,34.88,22400.0,14.5728,14.5728,14.5477,14.5602,22400.0
2006-01-13 10:50:00,34.88,34.92,34.87,34.89,21500.0,14.5602,14.5769,14.5561,14.5644,21500.0
2006-01-13 11:00:00,34.87,34.9,34.85,34.89,21700.0,14.5561,14.5686,14.5477,14.5644,21700.0
2006-01-13 11:10:00,34.89,34.91,34.87,34.9,42200.0,14.5644,14.5728,14.5561,14.5686,42200.0
2006-01-13 11:20:00,34.91,34.95,34.89,34.91,39500.0,14.5728,14.5894,14.5644,14.5728,39500.0
2006-01-13 11:30:00,34.91,34.93,34.89,34.93,87300.0,14.5728,14.5811,14.5644,14.5811,87300.0
2006-01-13 11:40:00,34.92,34.93,34.89,34.91,59200.0,14.5769,14.5811,14.5644,14.5728,59200.0
2006-01-13 11:50:00,34.9,34.95,34.87,34.89,25400.0,14.5686,14.5894,14.5561,14.5644,25400.0
2006-01-13 12:00:00,34.89,34.92,34.89,34.91,23700.0,14.5644,14.5769,14.5644,14.5728,23700.0
2006-01-13 12:10:00,34.91,34.94,34.89,34.92,34800.0,14.5728,14.5853,14.5644,14.5769,34800.0
2006-01-13 12:20:00,34.92,34.94,34.9,34.9,19200.0,14.5769,14.5853,14.5686,14.5686,19200.0
2006-01-13 12:30:00,34.92,34.92,34.84,34.85,30600.0,14.5769,14.5769,14.5435,14.5477,30600.0
2006-01-13 12:40:00,34.87,34.87,34.81,34.81,46900.0,14.5561,14.5561,14.531,14.531,46900.0
2006-01-13 12:50:00,34.82,34.85,34.8,34.82,27900.0,14.5352,14.5477,14.5268,14.5352,27900.0
2006-01-13 13:00:00,34.8,34.85,34.8,34.85,32800.0,14.5268,14.5477,14.5268,14.5477,32800.0
2006-01-13 13:10:00,34.84,34.85,34.83,34.85,42200.0,14.5435,14.5477,14.5394,14.5477,42200.0
2006-01-13 13:20:00,34.85,34.85,34.82,34.83,14500.0,14.5477,14.5477,14.5352,14.5394,14500.0
2006-01-13 13:30:00,34.84,34.84,34.74,34.79,76700.0,14.5435,14.5435,14.5018,14.5227,76700.0
2006-01-13 13:40:00,34.79,34.81,34.78,34.81,26000.0,14.5227,14.531,14.5185,14.531,26000.0
2006-01-13 13:50:00,34.82,34.84,34.79,34.81,36700.0,14.5352,14.5435,14.5227,14.531,36700.0
2006-01-13 14:00:00,34.82,34.83,34.78,34.81,48200.0,14.5352,14.5394,14.5185,14.531,48200.0
2006-01-13 14:10:00,34.81,34.82,34.75,34.81,37700.0,14.531,14.5352,14.506,14.531,37700.0
2006-01-13 14:20:00,34.82,34.84,34.75,34.78,54900.0,14.5352,14.5435,14.506,14.5185,54900.0
2006-01-13 14:30:00,34.77,34.8,34.77,34.79,16000.0,14.5143,14.5268,14.5143,14.5227,16000.0
2006-01-13 14:40:00,34.79,34.86,34.78,34.84,37300.0,14.5227,14.5519,14.5185,14.5435,37300.0
2006-01-13 14:50:00,34.85,34.87,34.78,34.78,52800.0,14.5477,14.5561,14.5185,14.5185,52800.0
2006-01-13 15:00:00,34.78,34.81,34.76,34.81,69600.0,14.5185,14.531,14.5101,14.531,69600.0
2006-01-13 15:10:00,34.81,34.81,34.77,34.78,34300.0,14.531,14.531,14.5143,14.5185,34300.0
2006-01-13 15:20:00,34.78,34.84,34.77,34.81,40100.0,14.5185,14.5435,14.5143,14.531,40100.0
2006-01-13 15:30:00,34.81,34.87,34.8,34.84,50200.0,14.531,14.5561,14.5268,14.5435,50200.0
2006-01-13 15:40:00,34.83,34.89,34.83,34.88,55700.0,14.5394,14.5644,14.5394,14.5602,55700.0
2006-01-13 15:50:00,34.87,34.94,34.87,34.89,110600.0,14.5561,14.5853,14.5561,14.5644,110600.0
2006-01-17 09:30:00,34.88,34.93,34.83,34.92,64600.0,14.5602,14.5811,14.5394,14.5769,64600.0
2006-01-17 09:40:00,34.91,34.91,34.84,34.86,56900.0,14.5728,14.5728,14.5435,14.5519,56900.0
2006-01-17 09:50:00,34.84,34.96,34.84,34.96,28200.0,14.5435,14.5936,14.5435,14.5936,28200.0
2006-01-17 10:00:00,34.96,35.03,34.95,34.96,57000.0,14.5936,14.6228,14.5894,14.5936,57000.0
2006-01-17 10:10:00,34.95,34.98,34.76,34.85,107700.0,14.5894,14.602,14.5101,14.5477,107700.0
2006-01-17 10:20:00,34.84,34.9,34.8,34.85,41000.0,14.5435,14.5686,14.5268,14.5477,41000.0
2006-01-17 10:30:00,34.86,34.91,34.85,34.87,25400.0,14.5519,14.5728,14.5477,14.5561,25400.0
2006-01-17 10:40:00,34.88,34.92,34.87,34.92,26500.0,14.5602,14.5769,14.5561,14.5769,26500.0
2006-01-17 10:50:00,34.93,34.95,34.85,34.87,103500.0,14.5811,14.5894,14.5477,14.5561,103500.0
2006-01-17 11:00:00,34.88,34.93,34.84,34.93,38500.0,14.5602,14.5811,14.5435,14.5811,38500.0
2006-01-17 11:10:00,34.93,34.94,34.89,34.93,32300.0,14.5811,14.5853,14.5644,14.5811,32300.0
2006-01-17 11:20:00,34.92,34.93,34.87,34.9,51300.0,14.5769,14.5811,14.5561,14.5686,51300.0
2006-01-17 11:30:00,34.89,34.93,34.87,34.9,39800.0,14.5644,14.5811,14.5561,14.5686,39800.0
2006-01-17 11:40:00,34.91,34.93,34.88,34.89,16100.0,14.5728,14.5811,14.5602,14.5644,16100.0
2006-01-17 11:50:00,34.9,34.93,34.88,34.88,21400.0,14.5686,14.5811,14.5602,14.5602,21400.0
2006-01-17 12:00:00,34.88,34.93,34.88,34.91,25100.0,14.5602,14.5811,14.5602,14.5728,25100.0
2006-01-17 12:10:00,34.92,34.92,34.88,34.88,25300.0,14.5769,14.5769,14.5602,14.5602,25300.0
2006-01-17 12:20:00,34.89,34.89,34.8,34.8,38100.0,14.5644,14.5644,14.5268,14.5268,38100.0
2006-01-17 12:30:00,34.8,34.87,34.78,34.85,46500.0,14.5268,14.5561,14.5185,14.5477,46500.0
2006-01-17 12:40:00,34.86,34.88,34.85,34.87,12500.0,14.5519,14.5602,14.5477,14.5561,12500.0
2006-01-17 12:50:00,34.89,34.9,34.84,34.84,20100.0,14.5644,14.5686,14.5435,14.5435,20100.0
2006-01-17 13:00:00,34.84,34.91,34.82,34.9,42000.0,14.5435,14.5728,14.5352,14.5686,42000.0
2006-01-17 13:10:00,34.92,34.92,34.85,34.88,19300.0,14.5769,14.5769,14.5477,14.5602,19300.0
2006-01-17 13:20:00,34.9,34.93,34.9,34.93,21200.0,14.5686,14.5811,14.5686,14.5811,21200.0
2006-01-17 13:30:00,34.93,34.97,34.92,34.96,34800.0,14.5811,14.5978,14.5769,14.5936,34800.0
2006-01-17 13:40:00,34.97,34.99,34.93,34.94,25200.0,14.5978,14.6061,14.5811,14.5853,25200.0
2006-01-17 13:50:00,34.95,35.05,34.95,35.01,69100.0,14.5894,14.6312,14.5894,14.6145,69100.0
2006-01-17 14:00:00,35.01,35.08,35.01,35.06,31500.0,14.6145,14.6437,14.6145,14.6354,31500.0
2006-01-17 14:10:00,35.06,35.09,35.06,35.08,29300.0,14.6354,14.6479,14.6354,14.6437,29300.0
2006-01-17 14:20:00,35.08,35.09,35.0,35.05,45600.0,14.6437,14.6479,14.6103,14.6312,45600.0
2006-01-17 14:30:00,35.05,35.07,35.0,35.0,48200.0,14.6312,14.6395,14.6103,14.6103,48200.0
2006-01-17 14:40:00,35.0,35.02,34.98,34.99,47300.0,14.6103,14.6187,14.602,14.6061,47300.0
2006-01-17 14:50:00,35.01,35.04,34.98,35.04,82800.0,14.6145,14.627,14.602,14.627,82800.0
2006-01-17 15:00:00,35.03,35.05,35.01,35.03,73200.0,14.6228,14.6312,14.6145,14.6228,73200.0
2006-01-17 15:10:00,35.03,35.05,35.01,35.01,49400.0,14.6228,14.6312,14.6145,14.6145,49400.0
2006-01-17 15:20:00,35.02,35.09,35.02,35.08,73100.0,14.6187,14.6479,14.6187,14.6437,73100.0
2006-01-17 15:30:00,35.09,35.11,35.04,35.06,96500.0,14.6479,14.6562,14.627,14.6354,96500.0
2006-01-17 15:40:00,35.06,35.08,35.04,35.06,65200.0,14.6354,14.6437,14.627,14.6354,65200.0
2006-01-17 15:50:00,35.07,35.1,35.06,35.07,111100.0,14.6395,14.6521,14.6354,14.6395,111100.0
2006-01-18 09:30:00,35.02,35.15,35.02,35.13,88800.0,14.6187,14.6729,14.6187,14.6646,88800.0
2006-01-18 09:40:00,35.14,35.17,35.07,35.09,66700.0,14.6688,14.6813,14.6395,14.6479,66700.0
2006-01-18 09:50:00,35.09,35.16,35.09,35.1,40700.0,14.6479,14.6771,14.6479,14.6521,40700.0
2006-01-18 10:00:00,35.13,35.2,35.12,35.17,47800.0,14.6646,14.6938,14.6604,14.6813,47800.0
2006-01-18 10:10:00,35.17,35.25,35.16,35.25,47600.0,14.6813,14.7147,14.6771,14.7147,47600.0
2006-01-18 10:20:00,35.25,35.3,35.22,35.28,85000.0,14.7147,14.7356,14.7022,14.7272,85000.0
2006-01-18 10:30:00,35.3,35.34,35.28,35.31,74600.0,14.7356,14.7522,14.7272,14.7397,74600.0
2006-01-18 10:40:00,35.31,35.32,35.25,35.26,60600.0,14.7397,14.7439,14.7147,14.7189,60600.0
2006-01-18 10:50:00,35.27,35.32,35.26,35.31,23300.0,14.723,14.7439,14.7189,14.7397,23300.0
2006-01-18 11:00:00,35.31,35.35,35.29,35.31,56900.0,14.7397,14.7564,14.7314,14.7397,56900.0
2006-01-18 11:10:00,35.31,35.35,35.29,35.31,45700.0,14.7397,14.7564,14.7314,14.7397,45700.0
2006-01-18 11:20:00,35.32,35.35,35.28,35.29,38800.0,14.7439,14.7564,14.7272,14.7314,38800.0
2006-01-18 11:30:00,35.28,35.29,35.19,35.23,37400.0,14.7272,14.7314,14.6896,14.7063,37400.0
2006-01-18 11:40:00,35.23,35.24,35.18,35.21,26800.0,14.7063,14.7105,14.6855,14.698,26800.0
2006-01-18 11:50:00,35.21,35.21,35.08,35.1,41800.0,14.698,14.698,14.6437,14.6521,41800.0
2006-01-18 12:00:00,35.12,35.13,35.09,35.13,11200.0,14.6604,14.6646,14.6479,14.6646,11200.0
2006-01-18 12:10:00,35.13,35.19,35.1,35.17,56000.0,14.6646,14.6896,14.6521,14.6813,56000.0
2006-01-18 12:20:00,35.17,35.18,35.1,35.15,73100.0,14.6813,14.6855,14.6521,14.6729,73100.0
2006-01-18 12:30:00,35.15,35.22,35.12,35.14,39500.0,14.6729,14.7022,14.6604,14.6688,39500.0
2006-01-18 12:40:00,35.15,35.19,35.12,35.19,36400.0,14.6729,14.6896,14.6604,14.6896,36400.0
2006-01-18 12:50:00,35.18,35.23,35.18,35.23,35000.0,14.6855,14.7063,14.6855,14.7063,35000.0
2006-01-18 13:00:00,35.23,35.24,35.21,35.23,37000.0,14.7063,14.7105,14.698,14.7063,37000.0
2006-01-18 13:10:00,35.23,35.25,35.19,35.21,34400.0,14.7063,14.7147,14.6896,14.698,34400.0
2006-01-18 13:20:00,35.21,35.25,35.18,35.22,56300.0,14.698,14.7147,14.6855,14.7022,56300.0
2006-01-18 13:30:00,35.21,35.25,35.18,35.2,49800.0,14.698,14.7147,14.6855,14.6938,49800.0
2006-01-18 13:40:00,35.21,35.23,35.19,35.23,31800.0,14.698,14.7063,14.6896,14.7063,31800.0
2006-01-18 13:50:00,35.23,35.27,35.22,35.24,15700.0,14.7063,14.723,14.7022,14.7105,15700.0
2006-01-18 14:00:00,35.25,35.3,35.23,35.24,35200.0,14.7147,14.7356,14.7063,14.7105,35200.0
2006-01-18 14:10:00,35.25,35.33,35.22,35.31,38300.0,14.7147,14.7481,14.7022,14.7397,38300.0
2006-01-18 14:20:00,35.31,35.31,35.28,35.29,38900.0,14.7397,14.7397,14.7272,14.7314,38900.0
2006-01-18 14:30:00,35.3,35.34,35.27,35.3,43800.0,14.7356,14.7522,14.723,14.7356,43800.0
2006-01-18 14:40:00,35.28,35.3,35.24,35.25,37900.0,14.7272,14.7356,14.7105,14.7147,37900.0
2006-01-18 14:50:00,35.24,35.27,35.21,35.23,47700.0,14.7105,14.723,14.698,14.7063,47700.0
2006-01-18 15:00:00,35.23,35.24,35.18,35.2,69100.0,14.7063,14.7105,14.6855,14.6938,69100.0
2006-01-18 15:10:00,35.2,35.24,35.19,35.21,36800.0,14.6938,14.7105,14.6896,14.698,36800.0
2006-01-18 15:20:00,35.21,35.25,35.19,35.24,39900.0,14.698,14.7147,14.6896,14.7105,39900.0
2006-01-18 15:30:00,35.23,35.27,35.22,35.22,70400.0,14.7063,14.723,14.7022,14.7022,70400.0
2006-01-18 15:40:00,35.23,35.24,35.17,35.19,59000.0,14.7063,14.7105,14.6813,14.6896,59000.0
2006-01-18 15:50:00,35.2,35.2,35.14,35.19,91600.0,14.6938,14.6938,14.6688,14.6896,91600.0
2006-01-19 09:30:00,35.17,35.22,35.1,35.15,60100.0,14.6813,14.7022,14.6521,14.6729,60100.0
2006-01-19 09:40:00,35.16,35.24,35.16,35.2,31600.0,14.6771,14.7105,14.6771,14.6938,31600.0
2006-01-19 09:50:00,35.21,35.24,35.18,35.24,24400.0,14.698,14.7105,14.6855,14.7105,24400.0
2006-01-19 10:00:00,35.24,35.31,35.19,35.29,35400.0,14.7105,14.7397,14.6896,14.7314,35400.0
2006-01-19 10:10:00,35.29,35.32,35.22,35.27,43700.0,14.7314,14.7439,14.7022,14.723,43700.0
2006-01-19 10:20:00,35.27,35.32,35.21,35.27,65500.0,14.723,14.7439,14.698,14.723,65500.0
2006-01-19 10:30:00,35.27,35.32,35.25,35.27,45400.0,14.723,14.7439,14.7147,14.723,45400.0
2006-01-19 10:40:00,35.27,35.3,35.24,35.28,50200.0,14.723,14.7356,14.7105,14.7272,50200.0
2006-01-19 10:50:00,35.27,35.27,35.22,35.24,40700.0,14.723,14.723,14.7022,14.7105,40700.0
2006-01-19 11:00:00,35.23,35.27,35.21,35.25,40100.0,14.7063,14.723,14.698,14.7147,40100.0
2006-01-19 11:10:00,35.25,35.27,35.23,35.24,29300.0,14.7147,14.723,14.7063,14.7105,29300.0
2006-01-19 11:20:00,35.24,35.32,35.22,35.31,47000.0,14.7105,14.7439,14.7022,14.7397,47000.0
2006-01-19 11:30:00,35.31,35.31,35.29,35.3,42900.0,14.7397,14.7397,14.7314,14.7356,42900.0
2006-01-19 11:40:00,35.3,35.35,35.3,35.34,44900.0,14.7356,14.7564,14.7356,14.7522,44900.0
2006-01-19 11:50:00,35.34,35.39,35.33,35.34,66500.0,14.7522,14.7731,14.7481,14.7522,66500.0
2006-01-19 12:00:00,35.34,35.39,35.32,35.34,56900.0,14.7522,14.7731,14.7439,14.7522,56900.0
2006-01-19 12:10:00,35.34,35.39,35.34,35.36,51600.0,14.7522,14.7731,14.7522,14.7606,51600.0
2006-01-19 12:20:00,35.36,35.39,35.35,35.38,41700.0,14.7606,14.7731,14.7564,14.7689,41700.0
2006-01-19 12:30:00,35.4,35.4,35.37,35.38,23000.0,14.7773,14.7773,14.7648,14.7689,23000.0
2006-01-19 12:40:00,35.39,35.39,35.34,35.37,27700.0,14.7731,14.7731,14.7522,14.7648,27700.0
2006-01-19 12:50:00,35.37,35.4,35.37,35.39,35600.0,14.7648,14.7773,14.7648,14.7731,35600.0
2006-01-19 13:00:00,35.39,35.45,35.37,35.4,92700.0,14.7731,14.7982,14.7648,14.7773,92700.0
2006-01-19 13:10:00,35.42,35.43,35.35,35.4,30800.0,14.7856,14.7898,14.7564,14.7773,30800.0
2006-01-19 13:20:00,35.41,35.41,35.38,35.4,28000.0,14.7815,14.7815,14.7689,14.7773,28000.0
2006-01-19 13:30:00,35.41,35.42,35.39,35.41,22800.0,14.7815,14.7856,14.7731,14.7815,22800.0
2006-01-19 13:40:00,35.41,35.45,35.41,35.45,43000.0,14.7815,14.7982,14.7815,14.7982,43000.0
2006-01-19 13:50:00,35.45,35.49,35.45,35.47,46900.0,14.7982,14.8149,14.7982,14.8065,46900.0
2006-01-19 14:00:00,35.47,35.48,35.42,35.44,65200.0,14.8065,14.8107,14.7856,14.794,65200.0
2006-01-19 14:10:00,35.44,35.47,35.44,35.45,29100.0,14.794,14.8065,14.794,14.7982,29100.0
2006-01-19 14:20:00,35.45,35.49,35.45,35.47,32300.0,14.7982,14.8149,14.7982,14.8065,32300.0
2006-01-19 14:30:00,35.47,35.48,35.42,35.46,50700.0,14.8065,14.8107,14.7856,14.8023,50700.0
2006-01-19 14:40:00,35.46,35.47,35.41,35.45,38200.0,14.8023,14.8065,14.7815,14.7982,38200.0
2006-01-19 14:50:00,35.46,35.5,35.46,35.48,53100.0,14.8023,14.819,14.8023,14.8107,53100.0
2006-01-19 15:00:00,35.48,35.49,35.4,35.42,94800.0,14.8107,14.8149,14.7773,14.7856,94800.0
2006-01-19 15:10:00,35.42,35.46,35.37,35.46,49400.0,14.7856,14.8023,14.7648,14.8023,49400.0
2006-01-19 15:20:00,35.45,35.48,35.42,35.48,70900.0,14.7982,14.8107,14.7856,14.8107,70900.0
2006-01-19 15:30:00,35.48,35.5,35.47,35.49,159800.0,14.8107,14.819,14.8065,14.8149,159800.0
2006-01-19 15:40:00,35.5,35.59,35.49,35.58,155900.0,14.819,14.8566,14.8149,14.8524,155900.0
2006-01-19 15:50:00,35.59,35.64,35.58,35.58,185700.0,14.8566,14.8775,14.8524,14.8524,185700.0
2006-01-20 09:30:00,35.63,35.66,35.43,35.6,216000.0,14.8733,14.8858,14.7898,14.8608,216000.0
2006-01-20 09:40:00,35.61,35.69,35.58,35.69,30400.0,14.865,14.8984,14.8524,14.8984,30400.0
2006-01-20 09:50:00,35.69,35.81,35.69,35.69,67300.0,14.8984,14.9484,14.8984,14.8984,67300.0
2006-01-20 10:00:00,35.71,35.88,35.67,35.88,70600.0,14.9067,14.9777,14.89,14.9777,70600.0
2006-01-20 10:10:00,35.88,35.88,35.77,35.78,50100.0,14.9777,14.9777,14.9317,14.9359,50100.0
2006-01-20 10:20:00,35.78,35.89,35.78,35.84,66900.0,14.9359,14.9818,14.9359,14.961,66900.0
2006-01-20 10:30:00,35.85,35.85,35.77,35.81,104600.0,14.9651,14.9651,14.9317,14.9484,104600.0
2006-01-20 10:40:00,35.82,35.86,35.73,35.8,73000.0,14.9526,14.9693,14.9151,14.9443,73000.0
2006-01-20 10:50:00,35.78,35.8,35.69,35.77,43500.0,14.9359,14.9443,14.8984,14.9317,43500.0
2006-01-20 11:00:00,35.76,35.76,35.63,35.64,62000.0,14.9276,14.9276,14.8733,14.8775,62000.0
2006-01-20 11:10:00,35.64,35.76,35.64,35.75,136500.0,14.8775,14.9276,14.8775,14.9234,136500.0
2006-01-20 11:20:00,35.73,35.75,35.65,35.69,101800.0,14.9151,14.9234,14.8817,14.8984,101800.0
2006-01-20 11:30:00,35.69,35.69,35.51,35.57,39600.0,14.8984,14.8984,14.8232,14.8483,39600.0
2006-01-20 11:40:00,35.57,35.59,35.5,35.5,77700.0,14.8483,14.8566,14.819,14.819,77700.0
2006-01-20 11:50:00,35.5,35.57,35.47,35.49,66000.0,14.819,14.8483,14.8065,14.8149,66000.0
2006-01-20 12:00:00,35.49,35.54,35.46,35.49,37200.0,14.8149,14.8357,14.8023,14.8149,37200.0
2006-01-20 12:10:00,35.5,35.52,35.44,35.47,68700.0,14.819,14.8274,14.794,14.8065,68700.0
2006-01-20 12:20:00,35.48,35.53,35.47,35.53,134600.0,14.8107,14.8316,14.8065,14.8316,134600.0
2006-01-20 12:30:00,35.53,35.53,35.43,35.45,34900.0,14.8316,14.8316,14.7898,14.7982,34900.0
2006-01-20 12:40:00,35.46,35.52,35.38,35.51,51400.0,14.8023,14.8274,14.7689,14.8232,51400.0
2006-01-20 12:50:00,35.51,35.53,35.4,35.44,55300.0,14.8232,14.8316,14.7773,14.794,55300.0
2006-01-20 13:00:00,35.44,35.44,35.31,35.39,55400.0,14.794,14.794,14.7397,14.7731,55400.0
2006-01-20 13:10:00,35.38,35.44,35.36,35.37,48100.0,14.7689,14.794,14.7606,14.7648,48100.0
2006-01-20 13:20:00,35.36,35.44,35.34,35.42,22600.0,14.7606,14.794,14.7522,14.7856,22600.0
2006-01-20 13:30:00,35.4,35.41,35.36,35.37,42100.0,14.7773,14.7815,14.7606,14.7648,42100.0
2006-01-20 13:40:00,35.37,35.39,35.28,35.3,42100.0,14.7648,14.7731,14.7272,14.7356,42100.0
2006-01-20 13:50:00,35.31,35.31,35.22,35.29,56000.0,14.7397,14.7397,14.7022,14.7314,56000.0
2006-01-20 14:00:00,35.29,35.32,35.23,35.27,61300.0,14.7314,14.7439,14.7063,14.723,61300.0
2006-01-20 14:10:00,35.26,35.28,35.21,35.24,65600.0,14.7189,14.7272,14.698,14.7105,65600.0
2006-01-20 14:20:00,35.23,35.26,35.18,35.25,66700.0,14.7063,14.7189,14.6855,14.7147,66700.0
2006-01-20 14:30:00,35.24,35.24,35.16,35.19,61400.0,14.7105,14.7105,14.6771,14.6896,61400.0
2006-01-20 14:40:00,35.19,35.21,35.15,35.19,48300.0,14.6896,14.698,14.6729,14.6896,48300.0
2006-01-20 14:50:00,35.2,35.22,35.14,35.16,92700.0,14.6938,14.7022,14.6688,14.6771,92700.0
2006-01-20 15:00:00,35.15,35.19,35.13,35.18,90100.0,14.6729,14.6896,14.6646,14.6855,90100.0
2006-01-20 15:10:00,35.18,35.19,35.13,35.18,60500.0,14.6855,14.6896,14.6646,14.6855,60500.0
2006-01-20 15:20:00,35.19,35.19,35.15,35.15,62100.0,14.6896,14.6896,14.6729,14.6729,62100.0
2006-01-20 15:30:00,35.16,35.18,35.03,35.04,148300.0,14.6771,14.6855,14.6228,14.627,148300.0
2006-01-20 15:40:00,35.04,35.07,34.9,35.0,208700.0,14.627,14.6395,14.5686,14.6103,208700.0
2006-01-20 15:50:00,35.0,35.1,35.0,35.03,193500.0,14.6103,14.6521,14.6103,14.6228,193500.0
2006-01-23 09:30:00,35.0,35.22,35.0,35.2,75700.0,14.6103,14.7022,14.6103,14.6938,75700.0
2006-01-23 09:40:00,35.2,35.32,35.13,35.3,55000.0,14.6938,14.7439,14.6646,14.7356,55000.0
2006-01-23 09:50:00,35.3,35.31,35.2,35.25,39300.0,14.7356,14.7397,14.6938,14.7147,39300.0
2006-01-23 10:00:00,35.24,35.32,35.22,35.29,59800.0,14.7105,14.7439,14.7022,14.7314,59800.0
2006-01-23 10:10:00,35.29,35.33,35.17,35.2,47200.0,14.7314,14.7481,14.6813,14.6938,47200.0
2006-01-23 10:20:00,35.19,35.35,35.19,35.31,60800.0,14.6896,14.7564,14.6896,14.7397,60800.0
2006-01-23 10:30:00,35.3,35.32,35.21,35.22,43300.0,14.7356,14.7439,14.698,14.7022,43300.0
2006-01-23 10:40:00,35.23,35.25,35.2,35.24,31600.0,14.7063,14.7147,14.6938,14.7105,31600.0
2006-01-23 10:50:00,35.23,35.24,35.2,35.2,37500.0,14.7063,14.7105,14.6938,14.6938,37500.0
2006-01-23 11:00:00,35.22,35.25,35.2,35.22,22300.0,14.7022,14.7147,14.6938,14.7022,22300.0
2006-01-23 11:10:00,35.23,35.25,35.2,35.24,24400.0,14.7063,14.7147,14.6938,14.7105,24400.0
2006-01-23 11:20:00,35.24,35.28,35.24,35.27,31700.0,14.7105,14.7272,14.7105,14.723,31700.0
2006-01-23 11:30:00,35.29,35.33,35.27,35.29,34400.0,14.7314,14.7481,14.723,14.7314,34400.0
2006-01-23 11:40:00,35.29,35.31,35.23,35.24,26800.0,14.7314,14.7397,14.7063,14.7105,26800.0
2006-01-23 11:50:00,35.24,35.25,35.22,35.23,33100.0,14.7105,14.7147,14.7022,14.7063,33100.0
2006-01-23 12:00:00,35.24,35.25,35.16,35.17,45400.0,14.7105,14.7147,14.6771,14.6813,45400.0
2006-01-23 12:10:00,35.17,35.18,35.07,35.07,47000.0,14.6813,14.6855,14.6395,14.6395,47000.0
2006-01-23 12:20:00,35.08,35.17,35.05,35.17,21200.0,14.6437,14.6813,14.6312,14.6813,21200.0
2006-01-23 12:30:00,35.16,35.3,35.16,35.16,47600.0,14.6771,14.7356,14.6771,14.6771,47600.0
2006-01-23 12:40:00,35.16,35.17,35.07,35.09,19300.0,14.6771,14.6813,14.6395,14.6479,19300.0
2006-01-23 12:50:00,35.1,35.22,35.07,35.16,25200.0,14.6521,14.7022,14.6395,14.6771,25200.0
2006-01-23 13:00:00,35.16,35.2,35.15,35.19,14900.0,14.6771,14.6938,14.6729,14.6896,14900.0
2006-01-23 13:10:00,35.19,35.2,35.17,35.2,15100.0,14.6896,14.6938,14.6813,14.6938,15100.0
2006-01-23 13:20:00,35.22,35.27,35.2,35.25,36300.0,14.7022,14.723,14.6938,14.7147,36300.0
2006-01-23 13:30:00,35.25,35.27,35.2,35.2,34900.0,14.7147,14.723,14.6938,14.6938,34900.0
2006-01-23 13:40:00,35.22,35.25,35.17,35.2,24900.0,14.7022,14.7147,14.6813,14.6938,24900.0
2006-01-23 13:50:00,35.19,35.21,35.16,35.19,22900.0,14.6896,14.698,14.6771,14.6896,22900.0
2006-01-23 14:00:00,35.2,35.24,35.19,35.2,28300.0,14.6938,14.7105,14.6896,14.6938,28300.0
2006-01-23 14:10:00,35.2,35.26,35.14,35.25,56500.0,14.6938,14.7189,14.6688,14.7147,56500.0
2006-01-23 14:20:00,35.25,35.26,35.16,35.19,26900.0,14.7147,14.7189,14.6771,14.6896,26900.0
2006-01-23 14:30:00,35.19,35.24,35.12,35.2,38000.0,14.6896,14.7105,14.6604,14.6938,38000.0
2006-01-23 14:40:00,35.21,35.24,35.19,35.24,30100.0,14.698,14.7105,14.6896,14.7105,30100.0
2006-01-23 14:50:00,35.24,35.28,35.19,35.28,30600.0,14.7105,14.7272,14.6896,14.7272,30600.0
2006-01-23 15:00:00,35.27,35.28,35.2,35.23,32800.0,14.723,14.7272,14.6938,14.7063,32800.0
2006-01-23 15:10:00,35.21,35.25,35.18,35.24,40900.0,14.698,14.7147,14.6855,14.7105,40900.0
2006-01-23 15:20:00,35.25,35.29,35.24,35.25,49600.0,14.7147,14.7314,14.7105,14.7147,49600.0
2006-01-23 15:30:00,35.25,35.28,35.17,35.18,53200.0,14.7147,14.7272,14.6813,14.6855,53200.0
2006-01-23 15:40:00,35.18,35.22,35.14,35.14,44600.0,14.6855,14.7022,14.6688,14.6688,44600.0
2006-01-23 15:50:00,35.16,35.22,35.14,35.2,78400.0,14.6771,14.7022,14.6688,14.6938,78400.0
2006-01-24 09:30:00,35.22,35.26,35.14,35.16,48600.0,14.7022,14.7189,14.6688,14.6771,48600.0
2006-01-24 09:40:00,35.16,35.3,35.15,35.3,59100.0,14.6771,14.7356,14.6729,14.7356,59100.0
2006-01-24 09:50:00,35.29,35.34,35.28,35.31,41600.0,14.7314,14.7522,14.7272,14.7397,41600.0
2006-01-24 10:00:00,35.3,35.36,35.26,35.33,39300.0,14.7356,14.7606,14.7189,14.7481,39300.0
2006-01-24 10:10:00,35.32,35.39,35.32,35.35,44200.0,14.7439,14.7731,14.7439,14.7564,44200.0
2006-01-24 10:20:00,35.36,35.41,35.31,35.4,63300.0,14.7606,14.7815,14.7397,14.7773,63300.0
2006-01-24 10:30:00,35.38,35.41,35.33,35.38,138200.0,14.7689,14.7815,14.7481,14.7689,138200.0
2006-01-24 10:40:00,35.38,35.42,35.38,35.41,37700.0,14.7689,14.7856,14.7689,14.7815,37700.0
2006-01-24 10:50:00,35.41,35.46,35.34,35.37,41500.0,14.7815,14.8023,14.7522,14.7648,41500.0
2006-01-24 11:00:00,35.36,35.42,35.31,35.31,57200.0,14.7606,14.7856,14.7397,14.7397,57200.0
2006-01-24 11:10:00,35.34,35.35,35.28,35.35,51300.0,14.7522,14.7564,14.7272,14.7564,51300.0
2006-01-24 11:20:00,35.35,35.4,35.34,35.37,52400.0,14.7564,14.7773,14.7522,14.7648,52400.0
2006-01-24 11:30:00,35.38,35.41,35.34,35.41,42500.0,14.7689,14.7815,14.7522,14.7815,42500.0
2006-01-24 11:40:00,35.41,35.45,35.38,35.45,41500.0,14.7815,14.7982,14.7689,14.7982,41500.0
2006-01-24 11:50:00,35.45,35.47,35.43,35.45,35700.0,14.7982,14.8065,14.7898,14.7982,35700.0
2006-01-24 12:00:00,35.44,35.47,35.44,35.47,48300.0,14.794,14.8065,14.794,14.8065,48300.0
2006-01-24 12:10:00,35.46,35.5,35.43,35.45,89100.0,14.8023,14.819,14.7898,14.7982,89100.0
2006-01-24 12:20:00,35.46,35.49,35.45,35.46,43200.0,14.8023,14.8149,14.7982,14.8023,43200.0
2006-01-24 12:30:00,35.46,35.46,35.44,35.45,51600.0,14.8023,14.8023,14.794,14.7982,51600.0
2006-01-24 12:40:00,35.45,35.46,35.43,35.45,26100.0,14.7982,14.8023,14.7898,14.7982,26100.0
2006-01-24 12:50:00,35.45,35.5,35.43,35.44,34500.0,14.7982,14.819,14.7898,14.794,34500.0
2006-01-24 13:00:00,35.44,35.46,35.42,35.43,75700.0,14.794,14.8023,14.7856,14.7898,75700.0
2006-01-24 13:10:00,35.44,35.46,35.43,35.43,41500.0,14.794,14.8023,14.7898,14.7898,41500.0
2006-01-24 13:20:00,35.44,35.44,35.34,35.35,63400.0,14.794,14.794,14.7522,14.7564,63400.0
2006-01-24 13:30:00,35.38,35.39,35.33,35.36,34900.0,14.7689,14.7731,14.7481,14.7606,34900.0
2006-01-24 13:40:00,35.36,35.41,35.33,35.37,32000.0,14.7606,14.7815,14.7481,14.7648,32000.0
2006-01-24 13:50:00,35.36,35.46,35.36,35.43,54100.0,14.7606,14.8023,14.7606,14.7898,54100.0
2006-01-24 14:00:00,35.43,35.56,35.43,35.54,85000.0,14.7898,14.8441,14.7898,14.8357,85000.0
2006-01-24 14:10:00,35.54,35.61,35.53,35.59,65600.0,14.8357,14.865,14.8316,14.8566,65600.0
2006-01-24 14:20:00,35.59,35.61,35.54,35.54,56300.0,14.8566,14.865,14.8357,14.8357,56300.0
2006-01-24 14:30:00,35.55,35.6,35.54,35.56,33400.0,14.8399,14.8608,14.8357,14.8441,33400.0
2006-01-24 14:40:00,35.55,35.6,35.52,35.53,44900.0,14.8399,14.8608,14.8274,14.8316,44900.0
2006-01-24 14:50:00,35.53,35.56,35.51,35.53,42000.0,14.8316,14.8441,14.8232,14.8316,42000.0
2006-01-24 15:00:00,35.53,35.56,35.52,35.53,35900.0,14.8316,14.8441,14.8274,14.8316,35900.0
2006-01-24 15:10:00,35.53,35.56,35.51,35.54,65100.0,14.8316,14.8441,14.8232,14.8357,65100.0
2006-01-24 15:20:00,35.53,35.55,35.51,35.54,62800.0,14.8316,14.8399,14.8232,14.8357,62800.0
2006-01-24 15:30:00,35.54,35.69,35.53,35.69,86100.0,14.8357,14.8984,14.8316,14.8984,86100.0
2006-01-24 15:40:00,35.68,35.69,35.6,35.61,87400.0,14.8942,14.8984,14.8608,14.865,87400.0
2006-01-24 15:50:00,35.61,35.63,35.59,35.59,79500.0,14.865,14.8733,14.8566,14.8566,79500.0
2006-01-25 09:30:00,35.57,35.75,35.57,35.65,103200.0,14.8483,14.9234,14.8483,14.8817,103200.0
2006-01-25 09:40:00,35.64,35.78,35.63,35.76,75300.0,14.8775,14.9359,14.8733,14.9276,75300.0
2006-01-25 09:50:00,35.75,35.84,35.71,35.74,57500.0,14.9234,14.961,14.9067,14.9192,57500.0
2006-01-25 10:00:00,35.74,35.81,35.66,35.74,83500.0,14.9192,14.9484,14.8858,14.9192,83500.0
2006-01-25 10:10:00,35.78,35.79,35.6,35.68,85500.0,14.9359,14.9401,14.8608,14.8942,85500.0
2006-01-25 10:20:00,35.68,35.68,35.37,35.47,106300.0,14.8942,14.8942,14.7648,14.8065,106300.0
2006-01-25 10:30:00,35.46,35.53,35.38,35.52,106600.0,14.8023,14.8316,14.7689,14.8274,106600.0
2006-01-25 10:40:00,35.52,35.59,35.49,35.53,101600.0,14.8274,14.8566,14.8149,14.8316,101600.0
2006-01-25 10:50:00,35.54,35.6,35.49,35.59,82000.0,14.8357,14.8608,14.8149,14.8566,82000.0
2006-01-25 11:00:00,35.6,35.62,35.51,35.56,130900.0,14.8608,14.8691,14.8232,14.8441,130900.0
2006-01-25 11:10:00,35.56,35.56,35.5,35.54,71900.0,14.8441,14.8441,14.819,14.8357,71900.0
2006-01-25 11:20:00,35.54,35.54,35.49,35.49,60000.0,14.8357,14.8357,14.8149,14.8149,60000.0
2006-01-25 11:30:00,35.49,35.51,35.44,35.46,46900.0,14.8149,14.8232,14.794,14.8023,46900.0
2006-01-25 11:40:00,35.46,35.49,35.39,35.45,73500.0,14.8023,14.8149,14.7731,14.7982,73500.0
2006-01-25 11:50:00,35.45,35.45,35.29,35.3,97600.0,14.7982,14.7982,14.7314,14.7356,97600.0
2006-01-25 12:00:00,35.31,35.34,35.25,35.3,76100.0,14.7397,14.7522,14.7147,14.7356,76100.0
2006-01-25 12:10:00,35.3,35.33,35.23,35.3,54200.0,14.7356,14.7481,14.7063,14.7356,54200.0
2006-01-25 12:20:00,35.29,35.29,35.14,35.16,83100.0,14.7314,14.7314,14.6688,14.6771,83100.0
2006-01-25 12:30:00,35.16,35.38,35.16,35.38,70200.0,14.6771,14.7689,14.6771,14.7689,70200.0
2006-01-25 12:40:00,35.37,35.46,35.31,35.43,91400.0,14.7648,14.8023,14.7397,14.7898,91400.0
2006-01-25 12:50:00,35.43,35.44,35.36,35.38,61300.0,14.7898,14.794,14.7606,14.7689,61300.0
2006-01-25 13:00:00,35.36,35.5,35.35,35.47,53000.0,14.7606,14.819,14.7564,14.8065,53000.0
2006-01-25 13:10:00,35.46,35.48,35.41,35.45,42600.0,14.8023,14.8107,14.7815,14.7982,42600.0
2006-01-25 13:20:00,35.45,35.5,35.37,35.38,72500.0,14.7982,14.819,14.7648,14.7689,72500.0
2006-01-25 13:30:00,35.38,35.44,35.38,35.43,39000.0,14.7689,14.794,14.7689,14.7898,39000.0
2006-01-25 13:40:00,35.43,35.46,35.32,35.34,49900.0,14.7898,14.8023,14.7439,14.7522,49900.0
2006-01-25 13:50:00,35.35,35.38,35.3,35.35,41900.0,14.7564,14.7689,14.7356,14.7564,41900.0
2006-01-25 14:00:00,35.34,35.37,35.27,35.36,62600.0,14.7522,14.7648,14.723,14.7606,62600.0
2006-01-25 14:10:00,35.37,35.39,35.22,35.28,73600.0,14.7648,14.7731,14.7022,14.7272,73600.0
2006-01-25 14:20:00,35.3,35.36,35.3,35.32,58100.0,14.7356,14.7606,14.7356,14.7439,58100.0
2006-01-25 14:30:00,35.31,35.33,35.25,35.28,56300.0,14.7397,14.7481,14.7147,14.7272,56300.0
2006-01-25 14:40:00,35.27,35.34,35.05,35.07,137100.0,14.723,14.7522,14.6312,14.6395,137100.0
2006-01-25 14:50:00,35.07,35.15,35.0,35.03,139200.0,14.6395,14.6729,14.6103,14.6228,139200.0
2006-01-25 15:00:00,35.04,35.15,35.04,35.1,101500.0,14.627,14.6729,14.627,14.6521,101500.0
2006-01-25 15:10:00,35.1,35.2,35.1,35.2,58700.0,14.6521,14.6938,14.6521,14.6938,58700.0
2006-01-25 15:20:00,35.21,35.26,35.14,35.22,89900.0,14.698,14.7189,14.6688,14.7022,89900.0
2006-01-25 15:30:00,35.23,35.24,35.12,35.23,55800.0,14.7063,14.7105,14.6604,14.7063,55800.0
2006-01-25 15:40:00,35.23,35.3,35.22,35.28,78000.0,14.7063,14.7356,14.7022,14.7272,78000.0
2006-01-25 15:50:00,35.29,35.35,35.28,35.35,88500.0,14.7314,14.7564,14.7272,14.7564,88500.0
2006-01-26 09:30:00,35.5,35.63,35.43,35.61,94100.0,14.819,14.8733,14.7898,14.865,94100.0
2006-01-26 09:40:00,35.61,35.61,35.33,35.35,92500.0,14.865,14.865,14.7481,14.7564,92500.0
2006-01-26 09:50:00,35.37,35.51,35.32,35.46,66100.0,14.7648,14.8232,14.7439,14.8023,66100.0
2006-01-26 10:00:00,35.46,35.58,35.46,35.58,106900.0,14.8023,14.8524,14.8023,14.8524,106900.0
2006-01-26 10:10:00,35.58,35.63,35.51,35.52,83500.0,14.8524,14.8733,14.8232,14.8274,83500.0
2006-01-26 10:20:00,35.51,35.55,35.41,35.55,73200.0,14.8232,14.8399,14.7815,14.8399,73200.0
2006-01-26 10:30:00,35.55,35.58,35.39,35.44,70300.0,14.8399,14.8524,14.7731,14.794,70300.0
2006-01-26 10:40:00,35.44,35.5,35.44,35.48,98100.0,14.794,14.819,14.794,14.8107,98100.0
2006-01-26 10:50:00,35.48,35.53,35.42,35.53,56000.0,14.8107,14.8316,14.7856,14.8316,56000.0
2006-01-26 11:00:00,35.54,35.58,35.38,35.39,114000.0,14.8357,14.8524,14.7689,14.7731,114000.0
2006-01-26 11:10:00,35.38,35.4,35.23,35.23,45800.0,14.7689,14.7773,14.7063,14.7063,45800.0
2006-01-26 11:20:00,35.23,35.44,35.23,35.42,70500.0,14.7063,14.794,14.7063,14.7856,70500.0
2006-01-26 11:30:00,35.41,35.46,35.39,35.4,62000.0,14.7815,14.8023,14.7731,14.7773,62000.0
2006-01-26 11:40:00,35.4,35.44,35.35,35.37,52700.0,14.7773,14.794,14.7564,14.7648,52700.0
2006-01-26 11:50:00,35.37,35.37,35.28,35.3,56200.0,14.7648,14.7648,14.7272,14.7356,56200.0
2006-01-26 12:00:00,35.29,35.43,35.27,35.38,87200.0,14.7314,14.7898,14.723,14.7689,87200.0
2006-01-26 12:10:00,35.38,35.38,35.28,35.28,65700.0,14.7689,14.7689,14.7272,14.7272,65700.0
2006-01-26 12:20:00,35.28,35.32,35.24,35.29,80900.0,14.7272,14.7439,14.7105,14.7314,80900.0
2006-01-26 12:30:00,35.29,35.31,35.23,35.29,34400.0,14.7314,14.7397,14.7063,14.7314,34400.0
2006-01-26 12:40:00,35.29,35.29,35.22,35.23,44600.0,14.7314,14.7314,14.7022,14.7063,44600.0
2006-01-26 12:50:00,35.24,35.24,35.15,35.16,108300.0,14.7105,14.7105,14.6729,14.6771,108300.0
2006-01-26 13:00:00,35.16,35.17,35.04,35.08,230600.0,14.6771,14.6813,14.627,14.6437,230600.0
2006-01-26 13:10:00,35.08,35.16,34.9,35.12,121200.0,14.6437,14.6771,14.5686,14.6604,121200.0
2006-01-26 13:20:00,35.12,35.15,34.97,34.98,132000.0,14.6604,14.6729,14.5978,14.602,132000.0
2006-01-26 13:30:00,34.97,35.04,34.95,35.01,100600.0,14.5978,14.627,14.5894,14.6145,100600.0
2006-01-26 13:40:00,35.02,35.03,34.91,34.94,53100.0,14.6187,14.6228,14.5728,14.5853,53100.0
2006-01-26 13:50:00,34.91,34.99,34.9,34.93,170200.0,14.5728,14.6061,14.5686,14.5811,170200.0
2006-01-26 14:00:00,34.93,35.0,34.92,34.98,123100.0,14.5811,14.6103,14.5769,14.602,123100.0
2006-01-26 14:10:00,34.98,35.05,34.97,34.99,89200.0,14.602,14.6312,14.5978,14.6061,89200.0
2006-01-26 14:20:00,34.99,35.05,34.98,35.03,58000.0,14.6061,14.6312,14.602,14.6228,58000.0
2006-01-26 14:30:00,35.02,35.07,34.93,34.93,77600.0,14.6187,14.6395,14.5811,14.5811,77600.0
2006-01-26 14:40:00,34.94,34.94,34.8,34.88,234800.0,14.5853,14.5853,14.5268,14.5602,234800.0
2006-01-26 14:50:00,34.88,34.93,34.77,34.81,207100.0,14.5602,14.5811,14.5143,14.531,207100.0
2006-01-26 15:00:00,34.81,34.92,34.8,34.85,80000.0,14.531,14.5769,14.5268,14.5477,80000.0
2006-01-26 15:10:00,34.86,34.98,34.85,34.96,190500.0,14.5519,14.602,14.5477,14.5936,190500.0
2006-01-26 15:20:00,34.96,35.05,34.92,34.97,157300.0,14.5936,14.6312,14.5769,14.5978,157300.0
2006-01-26 15:30:00,34.97,35.06,34.91,35.01,108800.0,14.5978,14.6354,14.5728,14.6145,108800.0
2006-01-26 15:40:00,35.01,35.16,34.97,35.16,132000.0,14.6145,14.6771,14.5978,14.6771,132000.0
2006-01-26 15:50:00,35.17,35.21,35.06,35.16,292700.0,14.6813,14.698,14.6354,14.6771,292700.0
2006-01-27 09:30:00,35.0,35.26,34.95,35.26,140000.0,14.6103,14.7189,14.5894,14.7189,140000.0
2006-01-27 09:40:00,35.26,35.38,35.2,35.38,111100.0,14.7189,14.7689,14.6938,14.7689,111100.0
2006-01-27 09:50:00,35.39,35.4,35.27,35.35,115600.0,14.7731,14.7773,14.723,14.7564,115600.0
2006-01-27 10:00:00,35.38,35.55,35.38,35.46,144600.0,14.7689,14.8399,14.7689,14.8023,144600.0
2006-01-27 10:10:00,35.47,35.55,35.42,35.49,96800.0,14.8065,14.8399,14.7856,14.8149,96800.0
2006-01-27 10:20:00,35.51,35.61,35.4,35.46,119600.0,14.8232,14.865,14.7773,14.8023,119600.0
2006-01-27 10:30:00,35.46,35.5,35.38,35.49,163600.0,14.8023,14.819,14.7689,14.8149,163600.0
2006-01-27 10:40:00,35.5,35.51,35.44,35.44,59400.0,14.819,14.8232,14.794,14.794,59400.0
2006-01-27 10:50:00,35.44,35.48,35.34,35.48,61100.0,14.794,14.8107,14.7522,14.8107,61100.0
2006-01-27 11:00:00,35.48,35.51,35.38,35.43,87100.0,14.8107,14.8232,14.7689,14.7898,87100.0
2006-01-27 11:10:00,35.43,35.57,35.43,35.51,188300.0,14.7898,14.8483,14.7898,14.8232,188300.0
2006-01-27 11:20:00,35.53,35.6,35.43,35.5,167100.0,14.8316,14.8608,14.7898,14.819,167100.0
2006-01-27 11:30:00,35.5,35.51,35.44,35.51,100800.0,14.819,14.8232,14.794,14.8232,100800.0
2006-01-27 11:40:00,35.51,35.62,35.49,35.61,105700.0,14.8232,14.8691,14.8149,14.865,105700.0
2006-01-27 11:50:00,35.61,35.64,35.47,35.5,70500.0,14.865,14.8775,14.8065,14.819,70500.0
2006-01-27 12:00:00,35.49,35.56,35.45,35.56,41800.0,14.8149,14.8441,14.7982,14.8441,41800.0
2006-01-27 12:10:00,35.54,35.55,35.46,35.46,35100.0,14.8357,14.8399,14.8023,14.8023,35100.0
2006-01-27 12:20:00,35.46,35.55,35.46,35.52,38700.0,14.8023,14.8399,14.8023,14.8274,38700.0
2006-01-27 12:30:00,35.5,35.51,35.47,35.5,41600.0,14.819,14.8232,14.8065,14.819,41600.0
2006-01-27 12:40:00,35.5,35.53,35.47,35.47,33800.0,14.819,14.8316,14.8065,14.8065,33800.0
2006-01-27 12:50:00,35.46,35.47,35.42,35.44,23600.0,14.8023,14.8065,14.7856,14.794,23600.0
2006-01-27 13:00:00,35.44,35.46,35.36,35.37,41500.0,14.794,14.8023,14.7606,14.7648,41500.0
2006-01-27 13:10:00,35.37,35.38,35.27,35.36,29900.0,14.7648,14.7689,14.723,14.7606,29900.0
2006-01-27 13:20:00,35.38,35.39,35.3,35.35,27500.0,14.7689,14.7731,14.7356,14.7564,27500.0
2006-01-27 13:30:00,35.35,35.36,35.29,35.36,76500.0,14.7564,14.7606,14.7314,14.7606,76500.0
2006-01-27 13:40:00,35.35,35.36,35.3,35.3,86400.0,14.7564,14.7606,14.7356,14.7356,86400.0
2006-01-27 13:50:00,35.3,35.4,35.29,35.4,42400.0,14.7356,14.7773,14.7314,14.7773,42400.0
2006-01-27 14:00:00,35.4,35.43,35.27,35.28,46400.0,14.7773,14.7898,14.723,14.7272,46400.0
2006-01-27 14:10:00,35.28,35.34,35.26,35.28,65900.0,14.7272,14.7522,14.7189,14.7272,65900.0
2006-01-27 14:20:00,35.29,35.34,35.25,35.29,52900.0,14.7314,14.7522,14.7147,14.7314,52900.0
2006-01-27 14:30:00,35.29,35.35,35.21,35.23,56600.0,14.7314,14.7564,14.698,14.7063,56600.0
2006-01-27 14:40:00,35.23,35.26,35.22,35.24,37700.0,14.7063,14.7189,14.7022,14.7105,37700.0
2006-01-27 14:50:00,35.23,35.25,35.2,35.25,47000.0,14.7063,14.7147,14.6938,14.7147,47000.0
2006-01-27 15:00:00,35.26,35.28,35.18,35.2,64900.0,14.7189,14.7272,14.6855,14.6938,64900.0
2006-01-27 15:10:00,35.2,35.3,35.19,35.24,72000.0,14.6938,14.7356,14.6896,14.7105,72000.0
2006-01-27 15:20:00,35.24,35.29,35.21,35.25,67900.0,14.7105,14.7314,14.698,14.7147,67900.0
2006-01-27 15:30:00,35.25,35.33,35.25,35.31,72400.0,14.7147,14.7481,14.7147,14.7397,72400.0
2006-01-27 15:40:00,35.31,35.36,35.27,35.36,72300.0,14.7397,14.7606,14.723,14.7606,72300.0
2006-01-27 15:50:00,35.37,35.37,35.27,35.33,119600.0,14.7648,14.7648,14.723,14.7481,119600.0
2006-01-30 09:30:00,35.0,35.07,34.96,35.03,202700.0,14.6103,14.6395,14.5936,14.6228,202700.0
2006-01-30 09:40:00,35.04,35.17,35.01,35.17,117100.0,14.627,14.6813,14.6145,14.6813,117100.0
2006-01-30 09:50:00,35.16,35.17,35.02,35.08,136500.0,14.6771,14.6813,14.6187,14.6437,136500.0
2006-01-30 10:00:00,35.07,35.11,35.04,35.09,98900.0,14.6395,14.6562,14.627,14.6479,98900.0
2006-01-30 10:10:00,35.09,35.12,35.06,35.1,118300.0,14.6479,14.6604,14.6354,14.6521,118300.0
2006-01-30 10:20:00,35.1,35.12,35.06,35.12,87600.0,14.6521,14.6604,14.6354,14.6604,87600.0
2006-01-30 10:30:00,35.12,35.12,35.06,35.1,86300.0,14.6604,14.6604,14.6354,14.6521,86300.0
2006-01-30 10:40:00,35.1,35.12,35.07,35.07,52700.0,14.6521,14.6604,14.6395,14.6395,52700.0
2006-01-30 10:50:00,35.07,35.1,35.07,35.08,51700.0,14.6395,14.6521,14.6395,14.6437,51700.0
2006-01-30 11:00:00,35.08,35.08,35.05,35.07,93400.0,14.6437,14.6437,14.6312,14.6395,93400.0
2006-01-30 11:10:00,35.07,35.1,35.03,35.05,147100.0,14.6395,14.6521,14.6228,14.6312,147100.0
2006-01-30 11:20:00,35.05,35.05,35.0,35.0,50800.0,14.6312,14.6312,14.6103,14.6103,50800.0
2006-01-30 11:30:00,35.0,35.01,34.94,34.94,105400.0,14.6103,14.6145,14.5853,14.5853,105400.0
2006-01-30 11:40:00,34.93,34.94,34.89,34.89,70300.0,14.5811,14.5853,14.5644,14.5644,70300.0
2006-01-30 11:50:00,34.88,34.92,34.88,34.9,83600.0,14.5602,14.5769,14.5602,14.5686,83600.0
2006-01-30 12:00:00,34.9,34.95,34.89,34.95,59400.0,14.5686,14.5894,14.5644,14.5894,59400.0
2006-01-30 12:10:00,34.95,34.96,34.88,34.96,122600.0,14.5894,14.5936,14.5602,14.5936,122600.0
2006-01-30 12:20:00,34.94,34.99,34.94,34.97,61000.0,14.5853,14.6061,14.5853,14.5978,61000.0
2006-01-30 12:30:00,34.97,35.04,34.97,35.0,81300.0,14.5978,14.627,14.5978,14.6103,81300.0
2006-01-30 12:40:00,35.0,35.02,34.98,35.0,76600.0,14.6103,14.6187,14.602,14.6103,76600.0
2006-01-30 12:50:00,35.0,35.05,35.0,35.0,71400.0,14.6103,14.6312,14.6103,14.6103,71400.0
2006-01-30 13:00:00,35.0,35.02,34.99,35.01,62600.0,14.6103,14.6187,14.6061,14.6145,62600.0
2006-01-30 13:10:00,35.0,35.02,35.0,35.01,46200.0,14.6103,14.6187,14.6103,14.6145,46200.0
2006-01-30 13:20:00,35.01,35.01,34.99,35.0,42100.0,14.6145,14.6145,14.6061,14.6103,42100.0
2006-01-30 13:30:00,35.0,35.01,34.98,34.98,66900.0,14.6103,14.6145,14.602,14.602,66900.0
2006-01-30 13:40:00,34.99,35.03,34.99,35.01,60900.0,14.6061,14.6228,14.6061,14.6145,60900.0
2006-01-30 13:50:00,35.0,35.01,34.99,35.0,39900.0,14.6103,14.6145,14.6061,14.6103,39900.0
2006-01-30 14:00:00,35.0,35.01,34.99,35.0,59100.0,14.6103,14.6145,14.6061,14.6103,59100.0
2006-01-30 14:10:00,35.0,35.01,35.0,35.0,26900.0,14.6103,14.6145,14.6103,14.6103,26900.0
2006-01-30 14:20:00,35.0,35.01,34.95,34.96,34700.0,14.6103,14.6145,14.5894,14.5936,34700.0
2006-01-30 14:30:00,34.97,34.99,34.96,34.99,63200.0,14.5978,14.6061,14.5936,14.6061,63200.0
2006-01-30 14:40:00,34.99,35.0,34.94,34.94,66400.0,14.6061,14.6103,14.5853,14.5853,66400.0
2006-01-30 14:50:00,34.94,34.96,34.94,34.95,43500.0,14.5853,14.5936,14.5853,14.5894,43500.0
2006-01-30 15:00:00,34.94,34.96,34.93,34.94,57200.0,14.5853,14.5936,14.5811,14.5853,57200.0
2006-01-30 15:10:00,34.93,34.97,34.93,34.97,65700.0,14.5811,14.5978,14.5811,14.5978,65700.0
2006-01-30 15:20:00,34.97,35.01,34.96,35.01,87800.0,14.5978,14.6145,14.5936,14.6145,87800.0
2006-01-30 15:30:00,35.01,35.05,35.01,35.04,105300.0,14.6145,14.6312,14.6145,14.627,105300.0
2006-01-30 15:40:00,35.05,35.08,35.03,35.07,135700.0,14.6312,14.6437,14.6228,14.6395,135700.0
2006-01-30 15:50:00,35.07,35.11,35.06,35.08,217600.0,14.6395,14.6562,14.6354,14.6437,217600.0
2006-01-31 09:30:00,35.14,35.22,35.11,35.16,104800.0,14.6688,14.7022,14.6562,14.6771,104800.0
2006-01-31 09:40:00,35.17,35.2,35.01,35.02,85900.0,14.6813,14.6938,14.6145,14.6187,85900.0
2006-01-31 09:50:00,35.03,35.03,34.93,34.94,78300.0,14.6228,14.6228,14.5811,14.5853,78300.0
2006-01-31 10:00:00,34.95,34.99,34.93,34.95,98000.0,14.5894,14.6061,14.5811,14.5894,98000.0
2006-01-31 10:10:00,34.95,34.97,34.92,34.93,90500.0,14.5894,14.5978,14.5769,14.5811,90500.0
2006-01-31 10:20:00,34.93,34.98,34.91,34.95,152100.0,14.5811,14.602,14.5728,14.5894,152100.0
2006-01-31 10:30:00,34.95,34.98,34.94,34.94,96500.0,14.5894,14.602,14.5853,14.5853,96500.0
2006-01-31 10:40:00,34.94,34.94,34.89,34.91,149900.0,14.5853,14.5853,14.5644,14.5728,149900.0
2006-01-31 10:50:00,34.92,34.94,34.9,34.92,53600.0,14.5769,14.5853,14.5686,14.5769,53600.0
2006-01-31 11:00:00,34.91,34.95,34.89,34.91,66000.0,14.5728,14.5894,14.5644,14.5728,66000.0
2006-01-31 11:10:00,34.91,34.91,34.86,34.87,78300.0,14.5728,14.5728,14.5519,14.5561,78300.0
2006-01-31 11:20:00,34.88,34.96,34.87,34.88,71800.0,14.5602,14.5936,14.5561,14.5602,71800.0
2006-01-31 11:30:00,34.88,34.9,34.86,34.87,66900.0,14.5602,14.5686,14.5519,14.5561,66900.0
2006-01-31 11:40:00,34.87,34.94,34.86,34.86,56300.0,14.5561,14.5853,14.5519,14.5519,56300.0
2006-01-31 11:50:00,34.86,34.87,34.84,34.85,48300.0,14.5519,14.5561,14.5435,14.5477,48300.0
2006-01-31 12:00:00,34.83,34.86,34.82,34.86,35100.0,14.5394,14.5519,14.5352,14.5519,35100.0
2006-01-31 12:10:00,34.86,34.89,34.86,34.87,33200.0,14.5519,14.5644,14.5519,14.5561,33200.0
2006-01-31 12:20:00,34.88,34.91,34.85,34.87,33900.0,14.5602,14.5728,14.5477,14.5561,33900.0
2006-01-31 12:30:00,34.87,34.9,34.87,34.89,60300.0,14.5561,14.5686,14.5561,14.5644,60300.0
2006-01-31 12:40:00,34.89,34.91,34.87,34.91,33300.0,14.5644,14.5728,14.5561,14.5728,33300.0
2006-01-31 12:50:00,34.91,34.97,34.9,34.96,80600.0,14.5728,14.5978,14.5686,14.5936,80600.0
2006-01-31 13:00:00,34.96,35.01,34.96,35.01,96600.0,14.5936,14.6145,14.5936,14.6145,96600.0
2006-01-31 13:10:00,35.01,35.01,34.98,34.99,56700.0,14.6145,14.6145,14.602,14.6061,56700.0
2006-01-31 13:20:00,35.0,35.01,34.98,34.99,90100.0,14.6103,14.6145,14.602,14.6061,90100.0
2006-01-31 13:30:00,34.98,34.99,34.95,34.95,39000.0,14.602,14.6061,14.5894,14.5894,39000.0
2006-01-31 13:40:00,34.95,34.95,34.88,34.89,84500.0,14.5894,14.5894,14.5602,14.5644,84500.0
2006-01-31 13:50:00,34.89,34.93,34.87,34.9,53400.0,14.5644,14.5811,14.5561,14.5686,53400.0
2006-01-31 14:00:00,34.91,34.91,34.82,34.84,147300.0,14.5728,14.5728,14.5352,14.5435,147300.0
2006-01-31 14:10:00,34.84,34.9,34.81,34.82,80100.0,14.5435,14.5686,14.531,14.5352,80100.0
2006-01-31 14:20:00,34.83,34.83,34.7,34.79,147800.0,14.5394,14.5394,14.4851,14.5227,147800.0
2006-01-31 14:30:00,34.79,34.79,34.69,34.74,154000.0,14.5227,14.5227,14.4809,14.5018,154000.0
2006-01-31 14:40:00,34.75,34.82,34.73,34.77,90700.0,14.506,14.5352,14.4976,14.5143,90700.0
2006-01-31 14:50:00,34.77,34.89,34.77,34.86,69200.0,14.5143,14.5644,14.5143,14.5519,69200.0
2006-01-31 15:00:00,34.86,34.9,34.82,34.83,358600.0,14.5519,14.5686,14.5352,14.5394,358600.0
2006-01-31 15:10:00,34.84,34.9,34.82,34.88,73500.0,14.5435,14.5686,14.5352,14.5602,73500.0
2006-01-31 15:20:00,34.88,34.96,34.87,34.94,203200.0,14.5602,14.5936,14.5561,14.5853,203200.0
2006-01-31 15:30:00,34.95,34.96,34.8,34.81,205600.0,14.5894,14.5936,14.5268,14.531,205600.0
2006-01-31 15:40:00,34.8,34.82,34.72,34.75,167200.0,14.5268,14.5352,14.4934,14.506,167200.0
2006-01-31 15:50:00,34.74,34.82,34.72,34.75,239500.0,14.5018,14.5352,14.4934,14.506,239500.0
2006-02-01 09:30:00,34.68,34.85,34.65,34.66,142000.0,14.4767,14.5477,14.4642,14.4684,142000.0
2006-02-01 09:40:00,34.66,34.7,34.6,34.65,114700.0,14.4684,14.4851,14.4433,14.4642,114700.0
2006-02-01 09:50:00,34.65,34.66,34.6,34.63,122400.0,14.4642,14.4684,14.4433,14.4559,122400.0
2006-02-01 10:00:00,34.64,34.65,34.54,34.62,85600.0,14.46,14.4642,14.4183,14.4517,85600.0
2006-02-01 10:10:00,34.62,34.65,34.57,34.64,83000.0,14.4517,14.4642,14.4308,14.46,83000.0
2006-02-01 10:20:00,34.65,34.78,34.64,34.67,91700.0,14.4642,14.5185,14.46,14.4726,91700.0
2006-02-01 10:30:00,34.67,34.68,34.56,34.56,67800.0,14.4726,14.4767,14.4266,14.4266,67800.0
2006-02-01 10:40:00,34.55,34.63,34.55,34.55,74500.0,14.4225,14.4559,14.4225,14.4225,74500.0
2006-02-01 10:50:00,34.57,34.57,34.5,34.5,414600.0,14.4308,14.4308,14.4016,14.4016,414600.0
2006-02-01 11:00:00,34.51,34.56,34.5,34.54,96400.0,14.4058,14.4266,14.4016,14.4183,96400.0
2006-02-01 11:10:00,34.54,34.54,34.48,34.49,118200.0,14.4183,14.4183,14.3933,14.3974,118200.0
2006-02-01 11:20:00,34.49,34.52,34.44,34.51,85700.0,14.3974,14.41,14.3766,14.4058,85700.0
2006-02-01 11:30:00,34.52,34.54,34.47,34.53,70200.0,14.41,14.4183,14.3891,14.4141,70200.0
2006-02-01 11:40:00,34.53,34.54,34.46,34.49,34600.0,14.4141,14.4183,14.3849,14.3974,34600.0
2006-02-01 11:50:00,34.5,34.62,34.47,34.49,84800.0,14.4016,14.4517,14.3891,14.3974,84800.0
2006-02-01 12:00:00,34.49,34.49,34.45,34.47,47800.0,14.3974,14.3974,14.3807,14.3891,47800.0
2006-02-01 12:10:00,34.47,34.51,34.45,34.5,341700.0,14.3891,14.4058,14.3807,14.4016,341700.0
2006-02-01 12:20:00,34.5,34.54,34.47,34.51,44000.0,14.4016,14.4183,14.3891,14.4058,44000.0
2006-02-01 12:30:00,34.53,34.54,34.49,34.52,36100.0,14.4141,14.4183,14.3974,14.41,36100.0
2006-02-01 12:40:00,34.52,34.55,34.48,34.53,48800.0,14.41,14.4225,14.3933,14.4141,48800.0
2006-02-01 12:50:00,34.53,34.54,34.49,34.53,25200.0,14.4141,14.4183,14.3974,14.4141,25200.0
2006-02-01 13:00:00,34.54,34.54,34.5,34.52,33900.0,14.4183,14.4183,14.4016,14.41,33900.0
2006-02-01 13:10:00,34.52,34.53,34.48,34.49,50000.0,14.41,14.4141,14.3933,14.3974,50000.0
2006-02-01 13:20:00,34.5,34.53,34.47,34.52,48700.0,14.4016,14.4141,14.3891,14.41,48700.0
2006-02-01 13:30:00,34.52,34.53,34.45,34.47,103400.0,14.41,14.4141,14.3807,14.3891,103400.0
2006-02-01 13:40:00,34.47,34.53,34.47,34.52,91700.0,14.3891,14.4141,14.3891,14.41,91700.0
2006-02-01 13:50:00,34.52,34.55,34.5,34.52,45800.0,14.41,14.4225,14.4016,14.41,45800.0
2006-02-01 14:00:00,34.53,34.59,34.51,34.54,65200.0,14.4141,14.4392,14.4058,14.4183,65200.0
2006-02-01 14:10:00,34.54,34.63,34.53,34.61,59400.0,14.4183,14.4559,14.4141,14.4475,59400.0
2006-02-01 14:20:00,34.62,34.63,34.59,34.62,68200.0,14.4517,14.4559,14.4392,14.4517,68200.0
2006-02-01 14:30:00,34.61,34.65,34.55,34.6,70600.0,14.4475,14.4642,14.4225,14.4433,70600.0
2006-02-01 14:40:00,34.59,34.63,34.52,34.63,122000.0,14.4392,14.4559,14.41,14.4559,122000.0
2006-02-01 14:50:00,34.62,34.63,34.57,34.63,43600.0,14.4517,14.4559,14.4308,14.4559,43600.0
2006-02-01 15:00:00,34.63,34.68,34.59,34.68,66500.0,14.4559,14.4767,14.4392,14.4767,66500.0
2006-02-01 15:10:00,34.68,34.72,34.65,34.68,58600.0,14.4767,14.4934,14.4642,14.4767,58600.0
2006-02-01 15:20:00,34.67,34.71,34.66,34.67,86100.0,14.4726,14.4893,14.4684,14.4726,86100.0
2006-02-01 15:30:00,34.67,34.73,34.66,34.71,80900.0,14.4726,14.4976,14.4684,14.4893,80900.0
2006-02-01 15:40:00,34.71,34.78,34.67,34.72,98600.0,14.4893,14.5185,14.4726,14.4934,98600.0
2006-02-01 15:50:00,34.72,34.72,34.66,34.7,122900.0,14.4934,14.4934,14.4684,14.4851,122900.0
2006-02-02 09:30:00,34.34,34.4,34.09,34.09,125900.0,14.493,14.5183,14.3875,14.3875,125900.0
2006-02-02 09:40:00,34.1,34.22,34.07,34.15,72700.0,14.3917,14.4424,14.3791,14.4128,72700.0
2006-02-02 09:50:00,34.15,34.18,34.05,34.05,66200.0,14.4128,14.4255,14.3706,14.3706,66200.0
2006-02-02 10:00:00,34.06,34.08,34.02,34.05,105300.0,14.3749,14.3833,14.358,14.3706,105300.0
2006-02-02 10:10:00,34.05,34.07,33.92,33.93,111700.0,14.3706,14.3791,14.3158,14.32,111700.0
2006-02-02 10:20:00,33.94,34.0,33.93,34.0,70100.0,14.3242,14.3495,14.32,14.3495,70100.0
2006-02-02 10:30:00,34.0,34.0,33.93,33.93,94500.0,14.3495,14.3495,14.32,14.32,94500.0
2006-02-02 10:40:00,33.93,33.94,33.83,33.85,99600.0,14.32,14.3242,14.2778,14.2862,99600.0
2006-02-02 10:50:00,33.82,33.84,33.75,33.77,90100.0,14.2736,14.282,14.244,14.2525,90100.0
2006-02-02 11:00:00,33.78,33.78,33.65,33.65,110800.0,14.2567,14.2567,14.2018,14.2018,110800.0
2006-02-02 11:10:00,33.65,33.73,33.64,33.73,88600.0,14.2018,14.2356,14.1976,14.2356,88600.0
2006-02-02 11:20:00,33.74,33.82,33.65,33.66,107100.0,14.2398,14.2736,14.2018,14.206,107100.0
2006-02-02 11:30:00,33.67,33.8,33.62,33.77,78400.0,14.2103,14.2651,14.1892,14.2525,78400.0
2006-02-02 11:40:00,33.77,33.91,33.77,33.9,64000.0,14.2525,14.3115,14.2525,14.3073,64000.0
2006-02-02 11:50:00,33.9,33.91,33.85,33.9,48800.0,14.3073,14.3115,14.2862,14.3073,48800.0
2006-02-02 12:00:00,33.89,33.92,33.87,33.9,41900.0,14.3031,14.3158,14.2947,14.3073,41900.0
2006-02-02 12:10:00,33.9,33.91,33.85,33.89,21100.0,14.3073,14.3115,14.2862,14.3031,21100.0
2006-02-02 12:20:00,33.89,33.9,33.8,33.8,33200.0,14.3031,14.3073,14.2651,14.2651,33200.0
2006-02-02 12:30:00,33.8,33.81,33.65,33.68,82600.0,14.2651,14.2693,14.2018,14.2145,82600.0
2006-02-02 12:40:00,33.68,33.7,33.62,33.66,41200.0,14.2145,14.2229,14.1892,14.206,41200.0
2006-02-02 12:50:00,33.67,33.7,33.61,33.62,43800.0,14.2103,14.2229,14.1849,14.1892,43800.0
2006-02-02 13:00:00,33.61,33.63,33.56,33.56,76700.0,14.1849,14.1934,14.1638,14.1638,76700.0
2006-02-02 13:10:00,33.56,33.58,33.51,33.51,74800.0,14.1638,14.1723,14.1427,14.1427,74800.0
2006-02-02 13:20:00,33.51,33.58,33.48,33.55,76100.0,14.1427,14.1723,14.1301,14.1596,76100.0
2006-02-02 13:30:00,33.56,33.62,33.55,33.6,75600.0,14.1638,14.1892,14.1596,14.1807,75600.0
2006-02-02 13:40:00,33.6,33.62,33.55,33.62,44300.0,14.1807,14.1892,14.1596,14.1892,44300.0
2006-02-02 13:50:00,33.62,33.68,33.6,33.67,53100.0,14.1892,14.2145,14.1807,14.2103,53100.0
2006-02-02 14:00:00,33.66,33.72,33.66,33.71,38500.0,14.206,14.2314,14.206,14.2271,38500.0
2006-02-02 14:10:00,33.7,33.75,33.66,33.67,66700.0,14.2229,14.244,14.206,14.2103,66700.0
2006-02-02 14:20:00,33.67,33.69,33.64,33.65,46700.0,14.2103,14.2187,14.1976,14.2018,46700.0
2006-02-02 14:30:00,33.66,33.7,33.64,33.69,75800.0,14.206,14.2229,14.1976,14.2187,75800.0
2006-02-02 14:40:00,33.68,33.69,33.65,33.67,63500.0,14.2145,14.2187,14.2018,14.2103,63500.0
2006-02-02 14:50:00,33.68,33.72,33.66,33.7,70000.0,14.2145,14.2314,14.206,14.2229,70000.0
2006-02-02 15:00:00,33.69,33.76,33.68,33.72,102500.0,14.2187,14.2482,14.2145,14.2314,102500.0
2006-02-02 15:10:00,33.72,33.77,33.69,33.76,465100.0,14.2314,14.2525,14.2187,14.2482,465100.0
2006-02-02 15:20:00,33.76,33.83,33.76,33.82,65000.0,14.2482,14.2778,14.2482,14.2736,65000.0
2006-02-02 15:30:00,33.82,33.82,33.75,33.79,115000.0,14.2736,14.2736,14.244,14.2609,115000.0
2006-02-02 15:40:00,33.78,33.83,33.76,33.8,109200.0,14.2567,14.2778,14.2482,14.2651,109200.0
2006-02-02 15:50:00,33.8,33.81,33.76,33.76,153800.0,14.2651,14.2693,14.2482,14.2482,153800.0
2006-02-03 09:30:00,33.72,33.81,33.51,33.51,137100.0,14.2314,14.2693,14.1427,14.1427,137100.0
2006-02-03 09:40:00,33.52,33.67,33.51,33.55,80800.0,14.1469,14.2103,14.1427,14.1596,80800.0
2006-02-03 09:50:00,33.55,33.55,33.41,33.43,110100.0,14.1596,14.1596,14.1005,14.109,110100.0
2006-02-03 10:00:00,33.43,33.44,33.33,33.34,135700.0,14.109,14.1132,14.0668,14.071,135700.0
2006-02-03 10:10:00,33.34,33.39,33.31,33.39,107600.0,14.071,14.0921,14.0583,14.0921,107600.0
2006-02-03 10:20:00,33.36,33.43,33.32,33.42,50800.0,14.0794,14.109,14.0625,14.1047,50800.0
2006-02-03 10:30:00,33.41,33.5,33.41,33.49,63600.0,14.1005,14.1385,14.1005,14.1343,63600.0
2006-02-03 10:40:00,33.5,33.67,33.48,33.63,64400.0,14.1385,14.2103,14.1301,14.1934,64400.0
2006-02-03 10:50:00,33.63,33.75,33.58,33.73,64200.0,14.1934,14.244,14.1723,14.2356,64200.0
2006-02-03 11:00:00,33.73,33.74,33.64,33.73,86300.0,14.2356,14.2398,14.1976,14.2356,86300.0
2006-02-03 11:10:00,33.73,33.75,33.68,33.69,96900.0,14.2356,14.244,14.2145,14.2187,96900.0
2006-02-03 11:20:00,33.7,33.72,33.68,33.7,60200.0,14.2229,14.2314,14.2145,14.2229,60200.0
2006-02-03 11:30:00,33.7,33.74,33.62,33.68,77500.0,14.2229,14.2398,14.1892,14.2145,77500.0
2006-02-03 11:40:00,33.68,33.71,33.52,33.56,79000.0,14.2145,14.2271,14.1469,14.1638,79000.0
2006-02-03 11:50:00,33.56,33.59,33.52,33.56,52600.0,14.1638,14.1765,14.1469,14.1638,52600.0
2006-02-03 12:00:00,33.56,33.57,33.51,33.52,37200.0,14.1638,14.1681,14.1427,14.1469,37200.0
2006-02-03 12:10:00,33.53,33.53,33.44,33.46,43000.0,14.1512,14.1512,14.1132,14.1216,43000.0
2006-02-03 12:20:00,33.46,33.52,33.45,33.51,36900.0,14.1216,14.1469,14.1174,14.1427,36900.0
2006-02-03 12:30:00,33.52,33.59,33.51,33.56,43300.0,14.1469,14.1765,14.1427,14.1638,43300.0
2006-02-03 12:40:00,33.54,33.56,33.48,33.53,44500.0,14.1554,14.1638,14.1301,14.1512,44500.0
2006-02-03 12:50:00,33.54,33.59,33.53,33.58,26300.0,14.1554,14.1765,14.1512,14.1723,26300.0
2006-02-03 13:00:00,33.58,33.58,33.51,33.54,20000.0,14.1723,14.1723,14.1427,14.1554,20000.0
2006-02-03 13:10:00,33.55,33.65,33.54,33.62,36900.0,14.1596,14.2018,14.1554,14.1892,36900.0
2006-02-03 13:20:00,33.62,33.7,33.62,33.67,39900.0,14.1892,14.2229,14.1892,14.2103,39900.0
2006-02-03 13:30:00,33.66,33.66,33.61,33.61,33300.0,14.206,14.206,14.1849,14.1849,33300.0
2006-02-03 13:40:00,33.61,33.62,33.53,33.59,51400.0,14.1849,14.1892,14.1512,14.1765,51400.0
2006-02-03 13:50:00,33.57,33.62,33.56,33.59,30600.0,14.1681,14.1892,14.1638,14.1765,30600.0
2006-02-03 14:00:00,33.59,33.61,33.56,33.61,50100.0,14.1765,14.1849,14.1638,14.1849,50100.0
2006-02-03 14:10:00,33.61,33.61,33.51,33.53,53800.0,14.1849,14.1849,14.1427,14.1512,53800.0
2006-02-03 14:20:00,33.51,33.51,33.47,33.49,32100.0,14.1427,14.1427,14.1258,14.1343,32100.0
2006-02-03 14:30:00,33.49,33.56,33.46,33.56,34900.0,14.1343,14.1638,14.1216,14.1638,34900.0
2006-02-03 14:40:00,33.56,33.56,33.46,33.51,31500.0,14.1638,14.1638,14.1216,14.1427,31500.0
2006-02-03 14:50:00,33.52,33.53,33.45,33.45,30400.0,14.1469,14.1512,14.1174,14.1174,30400.0
2006-02-03 15:00:00,33.45,33.5,33.43,33.5,70500.0,14.1174,14.1385,14.109,14.1385,70500.0
2006-02-03 15:10:00,33.5,33.51,33.43,33.44,30400.0,14.1385,14.1427,14.109,14.1132,30400.0
2006-02-03 15:20:00,33.44,33.44,33.41,33.42,57500.0,14.1132,14.1132,14.1005,14.1047,57500.0
2006-02-03 15:30:00,33.42,33.43,33.33,33.33,115400.0,14.1047,14.109,14.0668,14.0668,115400.0
2006-02-03 15:40:00,33.34,33.37,33.29,33.35,152700.0,14.071,14.0836,14.0499,14.0752,152700.0
2006-02-03 15:50:00,33.36,33.45,33.34,33.42,225400.0,14.0794,14.1174,14.071,14.1047,225400.0
2006-02-06 09:30:00,33.27,33.48,33.26,33.33,117500.0,14.0414,14.1301,14.0372,14.0668,117500.0
2006-02-06 09:40:00,33.33,33.43,33.33,33.43,59800.0,14.0668,14.109,14.0668,14.109,59800.0
2006-02-06 09:50:00,33.41,33.57,33.41,33.45,81100.0,14.1005,14.1681,14.1005,14.1174,81100.0
2006-02-06 10:00:00,33.45,33.49,33.43,33.43,31100.0,14.1174,14.1343,14.109,14.109,31100.0
2006-02-06 10:10:00,33.43,33.48,33.36,33.4,44400.0,14.109,14.1301,14.0794,14.0963,44400.0
2006-02-06 10:20:00,33.39,33.46,33.3,33.33,47800.0,14.0921,14.1216,14.0541,14.0668,47800.0
2006-02-06 10:30:00,33.33,33.35,33.29,33.34,47000.0,14.0668,14.0752,14.0499,14.071,47000.0
2006-02-06 10:40:00,33.35,33.42,33.32,33.35,45400.0,14.0752,14.1047,14.0625,14.0752,45400.0
2006-02-06 10:50:00,33.36,33.43,33.34,33.42,36200.0,14.0794,14.109,14.071,14.1047,36200.0
2006-02-06 11:00:00,33.41,33.45,33.4,33.45,49100.0,14.1005,14.1174,14.0963,14.1174,49100.0
2006-02-06 11:10:00,33.43,33.43,33.39,33.39,22700.0,14.109,14.109,14.0921,14.0921,22700.0
2006-02-06 11:20:00,33.4,33.41,33.37,33.37,23900.0,14.0963,14.1005,14.0836,14.0836,23900.0
2006-02-06 11:30:00,33.37,33.42,33.36,33.38,23800.0,14.0836,14.1047,14.0794,14.0879,23800.0
2006-02-06 11:40:00,33.39,33.42,33.35,33.38,30300.0,14.0921,14.1047,14.0752,14.0879,30300.0
2006-02-06 11:50:00,33.37,33.38,33.35,33.38,21700.0,14.0836,14.0879,14.0752,14.0879,21700.0
2006-02-06 12:00:00,33.39,33.42,33.36,33.38,25100.0,14.0921,14.1047,14.0794,14.0879,25100.0
2006-02-06 12:10:00,33.37,33.37,33.25,33.27,86900.0,14.0836,14.0836,14.033,14.0414,86900.0
2006-02-06 12:20:00,33.28,33.28,33.23,33.26,34800.0,14.0457,14.0457,14.0246,14.0372,34800.0
2006-02-06 12:30:00,33.27,33.33,33.24,33.24,36600.0,14.0414,14.0668,14.0288,14.0288,36600.0
2006-02-06 12:40:00,33.25,33.3,33.25,33.28,24400.0,14.033,14.0541,14.033,14.0457,24400.0
2006-02-06 12:50:00,33.29,33.31,33.25,33.31,25100.0,14.0499,14.0583,14.033,14.0583,25100.0
2006-02-06 13:00:00,33.31,33.34,33.27,33.34,59200.0,14.0583,14.071,14.0414,14.071,59200.0
2006-02-06 13:10:00,33.35,33.37,33.33,33.35,25800.0,14.0752,14.0836,14.0668,14.0752,25800.0
2006-02-06 13:20:00,33.36,33.38,33.35,33.36,18100.0,14.0794,14.0879,14.0752,14.0794,18100.0
2006-02-06 13:30:00,33.37,33.42,33.35,33.37,79600.0,14.0836,14.1047,14.0752,14.0836,79600.0
2006-02-06 13:40:00,33.38,33.42,33.37,33.4,30200.0,14.0879,14.1047,14.0836,14.0963,30200.0
2006-02-06 13:50:00,33.4,33.4,33.36,33.36,34900.0,14.0963,14.0963,14.0794,14.0794,34900.0
2006-02-06 14:00:00,33.36,33.36,33.28,33.34,47000.0,14.0794,14.0794,14.0457,14.071,47000.0
2006-02-06 14:10:00,33.35,33.39,33.34,33.37,21600.0,14.0752,14.0921,14.071,14.0836,21600.0
2006-02-06 14:20:00,33.38,33.45,33.38,33.41,56000.0,14.0879,14.1174,14.0879,14.1005,56000.0
2006-02-06 14:30:00,33.41,33.44,33.38,33.44,77100.0,14.1005,14.1132,14.0879,14.1132,77100.0
2006-02-06 14:40:00,33.43,33.44,33.41,33.43,39000.0,14.109,14.1132,14.1005,14.109,39000.0
2006-02-06 14:50:00,33.44,33.45,33.41,33.44,46400.0,14.1132,14.1174,14.1005,14.1132,46400.0
2006-02-06 15:00:00,33.44,33.44,33.42,33.44,62100.0,14.1132,14.1132,14.1047,14.1132,62100.0
2006-02-06 15:10:00,33.44,33.46,33.43,33.45,45900.0,14.1132,14.1216,14.109,14.1174,45900.0
2006-02-06 15:20:00,33.45,33.48,33.44,33.46,56300.0,14.1174,14.1301,14.1132,14.1216,56300.0
2006-02-06 15:30:00,33.47,33.48,33.44,33.45,80900.0,14.1258,14.1301,14.1132,14.1174,80900.0
2006-02-06 15:40:00,33.45,33.5,33.45,33.47,52700.0,14.1174,14.1385,14.1174,14.1258,52700.0
2006-02-06 15:50:00,33.48,33.49,33.45,33.47,94900.0,14.1301,14.1343,14.1174,14.1258,94900.0
2006-02-07 09:30:00,33.4,33.45,33.35,33.36,54300.0,14.0963,14.1174,14.0752,14.0794,54300.0
2006-02-07 09:40:00,33.37,33.45,33.31,33.35,85000.0,14.0836,14.1174,14.0583,14.0752,85000.0
2006-02-07 09:50:00,33.34,33.38,33.29,33.33,30500.0,14.071,14.0879,14.0499,14.0668,30500.0
2006-02-07 10:00:00,33.33,33.35,33.24,33.34,78200.0,14.0668,14.0752,14.0288,14.071,78200.0
2006-02-07 10:10:00,33.35,33.35,33.25,33.26,54100.0,14.0752,14.0752,14.033,14.0372,54100.0
2006-02-07 10:20:00,33.26,33.28,33.15,33.16,72800.0,14.0372,14.0457,13.9908,13.995,72800.0
2006-02-07 10:30:00,33.15,33.2,33.12,33.13,93300.0,13.9908,14.0119,13.9781,13.9824,93300.0
2006-02-07 10:40:00,33.13,33.14,33.05,33.08,81000.0,13.9824,13.9866,13.9486,13.9612,81000.0
2006-02-07 10:50:00,33.08,33.13,33.06,33.07,68100.0,13.9612,13.9824,13.9528,13.957,68100.0
2006-02-07 11:00:00,33.06,33.1,33.02,33.08,136200.0,13.9528,13.9697,13.9359,13.9612,136200.0
2006-02-07 11:10:00,33.09,33.12,33.07,33.12,30800.0,13.9655,13.9781,13.957,13.9781,30800.0
2006-02-07 11:20:00,33.12,33.24,33.09,33.22,96700.0,13.9781,14.0288,13.9655,14.0203,96700.0
2006-02-07 11:30:00,33.22,33.25,33.2,33.24,44700.0,14.0203,14.033,14.0119,14.0288,44700.0
2006-02-07 11:40:00,33.24,33.25,33.18,33.21,53000.0,14.0288,14.033,14.0035,14.0161,53000.0
2006-02-07 11:50:00,33.21,33.25,33.17,33.18,40000.0,14.0161,14.033,13.9992,14.0035,40000.0
2006-02-07 12:00:00,33.18,33.21,33.16,33.2,22200.0,14.0035,14.0161,13.995,14.0119,22200.0
2006-02-07 12:10:00,33.2,33.22,33.16,33.22,32800.0,14.0119,14.0203,13.995,14.0203,32800.0
2006-02-07 12:20:00,33.22,33.25,33.21,33.25,29400.0,14.0203,14.033,14.0161,14.033,29400.0
2006-02-07 12:30:00,33.24,33.29,33.2,33.28,60700.0,14.0288,14.0499,14.0119,14.0457,60700.0
2006-02-07 12:40:00,33.28,33.32,33.27,33.3,43100.0,14.0457,14.0625,14.0414,14.0541,43100.0
2006-02-07 12:50:00,33.3,33.32,33.29,33.31,31800.0,14.0541,14.0625,14.0499,14.0583,31800.0
2006-02-07 13:00:00,33.31,33.31,33.18,33.19,53900.0,14.0583,14.0583,14.0035,14.0077,53900.0
2006-02-07 13:10:00,33.17,33.25,33.16,33.23,55700.0,13.9992,14.033,13.995,14.0246,55700.0
2006-02-07 13:20:00,33.24,33.31,33.22,33.31,64900.0,14.0288,14.0583,14.0203,14.0583,64900.0
2006-02-07 13:30:00,33.3,33.31,33.29,33.31,28300.0,14.0541,14.0583,14.0499,14.0583,28300.0
2006-02-07 13:40:00,33.31,33.35,33.28,33.34,61000.0,14.0583,14.0752,14.0457,14.071,61000.0
2006-02-07 13:50:00,33.33,33.38,33.3,33.32,65900.0,14.0668,14.0879,14.0541,14.0625,65900.0
2006-02-07 14:00:00,33.33,33.33,33.27,33.3,53300.0,14.0668,14.0668,14.0414,14.0541,53300.0
2006-02-07 14:10:00,33.31,33.34,33.29,33.32,66800.0,14.0583,14.071,14.0499,14.0625,66800.0
2006-02-07 14:20:00,33.32,33.37,33.29,33.35,87200.0,14.0625,14.0836,14.0499,14.0752,87200.0
2006-02-07 14:30:00,33.35,33.36,33.31,33.33,43500.0,14.0752,14.0794,14.0583,14.0668,43500.0
2006-02-07 14:40:00,33.34,33.36,33.33,33.34,34100.0,14.071,14.0794,14.0668,14.071,34100.0
2006-02-07 14:50:00,33.34,33.35,33.3,33.34,34700.0,14.071,14.0752,14.0541,14.071,34700.0
2006-02-07 15:00:00,33.35,33.36,33.29,33.29,66900.0,14.0752,14.0794,14.0499,14.0499,66900.0
2006-02-07 15:10:00,33.3,33.35,33.28,33.35,47100.0,14.0541,14.0752,14.0457,14.0752,47100.0
2006-02-07 15:20:00,33.35,33.37,33.31,33.36,107000.0,14.0752,14.0836,14.0583,14.0794,107000.0
2006-02-07 15:30:00,33.36,33.38,33.33,33.36,97100.0,14.0794,14.0879,14.0668,14.0794,97100.0
2006-02-07 15:40:00,33.36,33.36,33.33,33.36,97600.0,14.0794,14.0794,14.0668,14.0794,97600.0
2006-02-07 15:50:00,33.36,33.37,33.33,33.34,87900.0,14.0794,14.0836,14.0668,14.071,87900.0
2006-02-08 09:30:00,33.25,33.3,33.13,33.21,106600.0,14.033,14.0541,13.9824,14.0161,106600.0
2006-02-08 09:40:00,33.21,33.23,33.12,33.13,82700.0,14.0161,14.0246,13.9781,13.9824,82700.0
2006-02-08 09:50:00,33.13,33.2,33.1,33.17,45300.0,13.9824,14.0119,13.9697,13.9992,45300.0
2006-02-08 10:00:00,33.19,33.28,33.14,33.15,69500.0,14.0077,14.0457,13.9866,13.9908,69500.0
2006-02-08 10:10:00,33.15,33.28,33.14,33.26,52100.0,13.9908,14.0457,13.9866,14.0372,52100.0
2006-02-08 10:20:00,33.26,33.27,33.13,33.25,50500.0,14.0372,14.0414,13.9824,14.033,50500.0
2006-02-08 10:30:00,33.25,33.26,33.18,33.18,37000.0,14.033,14.0372,14.0035,14.0035,37000.0
2006-02-08 10:40:00,33.19,33.21,33.16,33.16,53100.0,14.0077,14.0161,13.995,13.995,53100.0
2006-02-08 10:50:00,33.17,33.2,33.16,33.19,41300.0,13.9992,14.0119,13.995,14.0077,41300.0
2006-02-08 11:00:00,33.19,33.24,33.18,33.19,53800.0,14.0077,14.0288,14.0035,14.0077,53800.0
2006-02-08 11:10:00,33.21,33.22,33.17,33.17,36200.0,14.0161,14.0203,13.9992,13.9992,36200.0
2006-02-08 11:20:00,33.17,33.23,33.16,33.18,41200.0,13.9992,14.0246,13.995,14.0035,41200.0
2006-02-08 11:30:00,33.17,33.18,33.12,33.13,24600.0,13.9992,14.0035,13.9781,13.9824,24600.0
2006-02-08 11:40:00,33.13,33.22,33.13,33.19,35800.0,13.9824,14.0203,13.9824,14.0077,35800.0
2006-02-08 11:50:00,33.19,33.26,33.19,33.24,49100.0,14.0077,14.0372,14.0077,14.0288,49100.0
2006-02-08 12:00:00,33.25,33.3,33.25,33.27,64700.0,14.033,14.0541,14.033,14.0414,64700.0
2006-02-08 12:10:00,33.27,33.28,33.21,33.24,19200.0,14.0414,14.0457,14.0161,14.0288,19200.0
2006-02-08 12:20:00,33.23,33.26,33.23,33.23,14700.0,14.0246,14.0372,14.0246,14.0246,14700.0
2006-02-08 12:30:00,33.23,33.24,33.21,33.21,8600.0,14.0246,14.0288,14.0161,14.0161,8600.0
2006-02-08 12:40:00,33.21,33.26,33.21,33.23,20900.0,14.0161,14.0372,14.0161,14.0246,20900.0
2006-02-08 12:50:00,33.23,33.24,33.21,33.21,18600.0,14.0246,14.0288,14.0161,14.0161,18600.0
2006-02-08 13:00:00,33.22,33.22,33.19,33.2,30300.0,14.0203,14.0203,14.0077,14.0119,30300.0
2006-02-08 13:10:00,33.19,33.2,33.16,33.19,22500.0,14.0077,14.0119,13.995,14.0077,22500.0
2006-02-08 13:20:00,33.19,33.19,33.13,33.14,31600.0,14.0077,14.0077,13.9824,13.9866,31600.0
2006-02-08 13:30:00,33.14,33.17,33.11,33.14,31500.0,13.9866,13.9992,13.9739,13.9866,31500.0
2006-02-08 13:40:00,33.15,33.16,33.12,33.14,16100.0,13.9908,13.995,13.9781,13.9866,16100.0
2006-02-08 13:50:00,33.13,33.19,33.12,33.18,21900.0,13.9824,14.0077,13.9781,14.0035,21900.0
2006-02-08 14:00:00,33.19,33.21,33.17,33.18,25700.0,14.0077,14.0161,13.9992,14.0035,25700.0
2006-02-08 14:10:00,33.18,33.19,33.13,33.13,36100.0,14.0035,14.0077,13.9824,13.9824,36100.0
2006-02-08 14:20:00,33.13,33.17,33.13,33.17,19400.0,13.9824,13.9992,13.9824,13.9992,19400.0
2006-02-08 14:30:00,33.16,33.19,33.14,33.14,23100.0,13.995,14.0077,13.9866,13.9866,23100.0
2006-02-08 14:40:00,33.14,33.17,33.13,33.17,31500.0,13.9866,13.9992,13.9824,13.9992,31500.0
2006-02-08 14:50:00,33.16,33.18,33.14,33.18,25000.0,13.995,14.0035,13.9866,14.0035,25000.0
2006-02-08 15:00:00,33.17,33.25,33.15,33.24,112700.0,13.9992,14.033,13.9908,14.0288,112700.0
2006-02-08 15:10:00,33.24,33.27,33.2,33.24,93100.0,14.0288,14.0414,14.0119,14.0288,93100.0
2006-02-08 15:20:00,33.23,33.25,33.19,33.21,64100.0,14.0246,14.033,14.0077,14.0161,64100.0
2006-02-08 15:30:00,33.19,33.33,33.19,33.3,209700.0,14.0077,14.0668,14.0077,14.0541,209700.0
2006-02-08 15:40:00,33.31,33.32,33.26,33.28,76700.0,14.0583,14.0625,14.0372,14.0457,76700.0
2006-02-08 15:50:00,33.28,33.28,33.24,33.27,67700.0,14.0457,14.0457,14.0288,14.0414,67700.0
2006-02-09 09:30:00,33.37,33.38,33.28,33.3,101300.0,14.0836,14.0879,14.0457,14.0541,101300.0
2006-02-09 09:40:00,33.32,33.39,33.3,33.36,56200.0,14.0625,14.0921,14.0541,14.0794,56200.0
2006-02-09 09:50:00,33.36,33.48,33.36,33.48,83500.0,14.0794,14.1301,14.0794,14.1301,83500.0
2006-02-09 10:00:00,33.48,33.52,33.42,33.52,76400.0,14.1301,14.1469,14.1047,14.1469,76400.0
2006-02-09 10:10:00,33.52,33.59,33.51,33.55,145600.0,14.1469,14.1765,14.1427,14.1596,145600.0
2006-02-09 10:20:00,33.55,33.59,33.53,33.54,91800.0,14.1596,14.1765,14.1512,14.1554,91800.0
2006-02-09 10:30:00,33.56,33.61,33.52,33.56,60200.0,14.1638,14.1849,14.1469,14.1638,60200.0
2006-02-09 10:40:00,33.56,33.6,33.54,33.58,67200.0,14.1638,14.1807,14.1554,14.1723,67200.0
2006-02-09 10:50:00,33.58,33.59,33.56,33.58,26600.0,14.1723,14.1765,14.1638,14.1723,26600.0
2006-02-09 11:00:00,33.57,33.61,33.51,33.56,37400.0,14.1681,14.1849,14.1427,14.1638,37400.0
2006-02-09 11:10:00,33.54,33.58,33.54,33.58,29000.0,14.1554,14.1723,14.1554,14.1723,29000.0
2006-02-09 11:20:00,33.58,33.59,33.58,33.59,35400.0,14.1723,14.1765,14.1723,14.1765,35400.0
2006-02-09 11:30:00,33.59,33.63,33.58,33.6,90800.0,14.1765,14.1934,14.1723,14.1807,90800.0
2006-02-09 11:40:00,33.6,33.62,33.59,33.61,35600.0,14.1807,14.1892,14.1765,14.1849,35600.0
2006-02-09 11:50:00,33.6,33.61,33.56,33.56,39500.0,14.1807,14.1849,14.1638,14.1638,39500.0
2006-02-09 12:00:00,33.57,33.58,33.55,33.57,14800.0,14.1681,14.1723,14.1596,14.1681,14800.0
2006-02-09 12:10:00,33.57,33.61,33.56,33.6,14400.0,14.1681,14.1849,14.1638,14.1807,14400.0
2006-02-09 12:20:00,33.6,33.61,33.57,33.57,23400.0,14.1807,14.1849,14.1681,14.1681,23400.0
2006-02-09 12:30:00,33.58,33.64,33.57,33.63,47000.0,14.1723,14.1976,14.1681,14.1934,47000.0
2006-02-09 12:40:00,33.62,33.65,33.59,33.59,63000.0,14.1892,14.2018,14.1765,14.1765,63000.0
2006-02-09 12:50:00,33.6,33.61,33.57,33.58,13400.0,14.1807,14.1849,14.1681,14.1723,13400.0
2006-02-09 13:00:00,33.58,33.66,33.57,33.6,63800.0,14.1723,14.206,14.1681,14.1807,63800.0
2006-02-09 13:10:00,33.6,33.62,33.57,33.57,30800.0,14.1807,14.1892,14.1681,14.1681,30800.0
2006-02-09 13:20:00,33.57,33.6,33.56,33.56,18300.0,14.1681,14.1807,14.1638,14.1638,18300.0
2006-02-09 13:30:00,33.57,33.6,33.56,33.58,19700.0,14.1681,14.1807,14.1638,14.1723,19700.0
2006-02-09 13:40:00,33.59,33.6,33.56,33.58,50800.0,14.1765,14.1807,14.1638,14.1723,50800.0
2006-02-09 13:50:00,33.59,33.62,33.56,33.58,64600.0,14.1765,14.1892,14.1638,14.1723,64600.0
2006-02-09 14:00:00,33.59,33.6,33.52,33.53,34700.0,14.1765,14.1807,14.1469,14.1512,34700.0
2006-02-09 14:10:00,33.53,33.54,33.5,33.5,19600.0,14.1512,14.1554,14.1385,14.1385,19600.0
2006-02-09 14:20:00,33.5,33.52,33.5,33.51,19100.0,14.1385,14.1469,14.1385,14.1427,19100.0
2006-02-09 14:30:00,33.5,33.53,33.49,33.53,29100.0,14.1385,14.1512,14.1343,14.1512,29100.0
2006-02-09 14:40:00,33.53,33.59,33.51,33.52,30000.0,14.1512,14.1765,14.1427,14.1469,30000.0
2006-02-09 14:50:00,33.52,33.55,33.5,33.53,29400.0,14.1469,14.1596,14.1385,14.1512,29400.0
2006-02-09 15:00:00,33.53,33.54,33.49,33.52,31900.0,14.1512,14.1554,14.1343,14.1469,31900.0
2006-02-09 15:10:00,33.52,33.53,33.45,33.45,64000.0,14.1469,14.1512,14.1174,14.1174,64000.0
2006-02-09 15:20:00,33.45,33.47,33.43,33.43,54100.0,14.1174,14.1258,14.109,14.109,54100.0
2006-02-09 15:30:00,33.43,33.44,33.37,33.37,162600.0,14.109,14.1132,14.0836,14.0836,162600.0
2006-02-09 15:40:00,33.37,33.38,33.33,33.34,56800.0,14.0836,14.0879,14.0668,14.071,56800.0
2006-02-09 15:50:00,33.33,33.41,33.31,33.41,294600.0,14.0668,14.1005,14.0583,14.1005,294600.0
2006-02-10 09:30:00,33.36,33.57,33.35,33.56,88400.0,14.0794,14.1681,14.0752,14.1638,88400.0
2006-02-10 09:40:00,33.54,33.69,33.51,33.63,63000.0,14.1554,14.2187,14.1427,14.1934,63000.0
2006-02-10 09:50:00,33.65,33.68,33.57,33.58,33900.0,14.2018,14.2145,14.1681,14.1723,33900.0
2006-02-10 10:00:00,33.57,33.67,33.56,33.61,59000.0,14.1681,14.2103,14.1638,14.1849,59000.0
2006-02-10 10:10:00,33.61,33.62,33.54,33.57,49200.0,14.1849,14.1892,14.1554,14.1681,49200.0
2006-02-10 10:20:00,33.57,33.58,33.48,33.5,52600.0,14.1681,14.1723,14.1301,14.1385,52600.0
2006-02-10 10:30:00,33.49,33.54,33.35,33.43,49000.0,14.1343,14.1554,14.0752,14.109,49000.0
2006-02-10 10:40:00,33.43,33.47,33.4,33.43,44900.0,14.109,14.1258,14.0963,14.109,44900.0
2006-02-10 10:50:00,33.43,33.45,33.39,33.4,24800.0,14.109,14.1174,14.0921,14.0963,24800.0
2006-02-10 11:00:00,33.4,33.41,33.37,33.4,37300.0,14.0963,14.1005,14.0836,14.0963,37300.0
2006-02-10 11:10:00,33.39,33.4,33.36,33.38,23300.0,14.0921,14.0963,14.0794,14.0879,23300.0
2006-02-10 11:20:00,33.38,33.38,33.32,33.32,36100.0,14.0879,14.0879,14.0625,14.0625,36100.0
2006-02-10 11:30:00,33.32,33.34,33.29,33.34,28900.0,14.0625,14.071,14.0499,14.071,28900.0
2006-02-10 11:40:00,33.34,33.34,33.31,33.31,12900.0,14.071,14.071,14.0583,14.0583,12900.0
2006-02-10 11:50:00,33.31,33.37,33.3,33.37,42000.0,14.0583,14.0836,14.0541,14.0836,42000.0
2006-02-10 12:00:00,33.36,33.4,33.35,33.35,45800.0,14.0794,14.0963,14.0752,14.0752,45800.0
2006-02-10 12:10:00,33.35,33.37,33.33,33.35,27400.0,14.0752,14.0836,14.0668,14.0752,27400.0
2006-02-10 12:20:00,33.35,33.44,33.35,33.41,39300.0,14.0752,14.1132,14.0752,14.1005,39300.0
2006-02-10 12:30:00,33.41,33.41,33.37,33.39,34300.0,14.1005,14.1005,14.0836,14.0921,34300.0
2006-02-10 12:40:00,33.39,33.39,33.32,33.35,25500.0,14.0921,14.0921,14.0625,14.0752,25500.0
2006-02-10 12:50:00,33.35,33.35,33.32,33.33,13700.0,14.0752,14.0752,14.0625,14.0668,13700.0
2006-02-10 13:00:00,33.34,33.37,33.31,33.37,27900.0,14.071,14.0836,14.0583,14.0836,27900.0
2006-02-10 13:10:00,33.37,33.4,33.33,33.35,25800.0,14.0836,14.0963,14.0668,14.0752,25800.0
2006-02-10 13:20:00,33.35,33.38,33.28,33.29,25100.0,14.0752,14.0879,14.0457,14.0499,25100.0
2006-02-10 13:30:00,33.29,33.34,33.27,33.33,16800.0,14.0499,14.071,14.0414,14.0668,16800.0
2006-02-10 13:40:00,33.33,33.34,33.28,33.31,24300.0,14.0668,14.071,14.0457,14.0583,24300.0
2006-02-10 13:50:00,33.32,33.32,33.27,33.3,39800.0,14.0625,14.0625,14.0414,14.0541,39800.0
2006-02-10 14:00:00,33.3,33.41,33.28,33.36,98100.0,14.0541,14.1005,14.0457,14.0794,98100.0
2006-02-10 14:10:00,33.35,33.4,33.34,33.37,29700.0,14.0752,14.0963,14.071,14.0836,29700.0
2006-02-10 14:20:00,33.38,33.4,33.34,33.36,39700.0,14.0879,14.0963,14.071,14.0794,39700.0
2006-02-10 14:30:00,33.36,33.37,33.32,33.36,24400.0,14.0794,14.0836,14.0625,14.0794,24400.0
2006-02-10 14:40:00,33.37,33.38,33.33,33.34,27100.0,14.0836,14.0879,14.0668,14.071,27100.0
2006-02-10 14:50:00,33.34,33.35,33.32,33.33,24600.0,14.071,14.0752,14.0625,14.0668,24600.0
2006-02-10 15:00:00,33.33,33.39,33.32,33.36,24100.0,14.0668,14.0921,14.0625,14.0794,24100.0
2006-02-10 15:10:00,33.37,33.46,33.35,33.43,36900.0,14.0836,14.1216,14.0752,14.109,36900.0
2006-02-10 15:20:00,33.44,33.47,33.42,33.46,38100.0,14.1132,14.1258,14.1047,14.1216,38100.0
2006-02-10 15:30:00,33.46,33.46,33.35,33.37,55200.0,14.1216,14.1216,14.0752,14.0836,55200.0
2006-02-10 15:40:00,33.36,33.38,33.34,33.36,46400.0,14.0794,14.0879,14.071,14.0794,46400.0
2006-02-10 15:50:00,33.37,33.42,33.35,33.41,58700.0,14.0836,14.1047,14.0752,14.1005,58700.0
2006-02-13 09:30:00,33.36,33.43,33.35,33.4,55700.0,14.0794,14.109,14.0752,14.0963,55700.0
2006-02-13 09:40:00,33.38,33.46,33.36,33.43,56900.0,14.0879,14.1216,14.0794,14.109,56900.0
2006-02-13 09:50:00,33.44,33.47,33.39,33.41,60900.0,14.1132,14.1258,14.0921,14.1005,60900.0
2006-02-13 10:00:00,33.41,33.42,33.39,33.39,35700.0,14.1005,14.1047,14.0921,14.0921,35700.0
2006-02-13 10:10:00,33.39,33.42,33.39,33.41,34900.0,14.0921,14.1047,14.0921,14.1005,34900.0
2006-02-13 10:20:00,33.39,33.42,33.37,33.41,37100.0,14.0921,14.1047,14.0836,14.1005,37100.0
2006-02-13 10:30:00,33.4,33.42,33.36,33.39,24700.0,14.0963,14.1047,14.0794,14.0921,24700.0
2006-02-13 10:40:00,33.38,33.4,33.36,33.39,27500.0,14.0879,14.0963,14.0794,14.0921,27500.0
2006-02-13 10:50:00,33.39,33.43,33.37,33.4,25200.0,14.0921,14.109,14.0836,14.0963,25200.0
2006-02-13 11:00:00,33.38,33.45,33.35,33.41,44300.0,14.0879,14.1174,14.0752,14.1005,44300.0
2006-02-13 11:10:00,33.41,33.42,33.38,33.42,24700.0,14.1005,14.1047,14.0879,14.1047,24700.0
2006-02-13 11:20:00,33.42,33.45,33.41,33.44,22500.0,14.1047,14.1174,14.1005,14.1132,22500.0
2006-02-13 11:30:00,33.45,33.48,33.43,33.44,31800.0,14.1174,14.1301,14.109,14.1132,31800.0
2006-02-13 11:40:00,33.44,33.46,33.43,33.44,28600.0,14.1132,14.1216,14.109,14.1132,28600.0
2006-02-13 11:50:00,33.44,33.46,33.43,33.44,26500.0,14.1132,14.1216,14.109,14.1132,26500.0
2006-02-13 12:00:00,33.44,33.48,33.44,33.47,56400.0,14.1132,14.1301,14.1132,14.1258,56400.0
2006-02-13 12:10:00,33.47,33.54,33.46,33.53,38400.0,14.1258,14.1554,14.1216,14.1512,38400.0
2006-02-13 12:20:00,33.53,33.53,33.5,33.51,16300.0,14.1512,14.1512,14.1385,14.1427,16300.0
2006-02-13 12:30:00,33.51,33.51,33.48,33.5,11600.0,14.1427,14.1427,14.1301,14.1385,11600.0
2006-02-13 12:40:00,33.49,33.5,33.46,33.5,16800.0,14.1343,14.1385,14.1216,14.1385,16800.0
2006-02-13 12:50:00,33.5,33.53,33.49,33.53,9600.0,14.1385,14.1512,14.1343,14.1512,9600.0
2006-02-13 13:00:00,33.53,33.55,33.52,33.53,14800.0,14.1512,14.1596,14.1469,14.1512,14800.0
2006-02-13 13:10:00,33.53,33.55,33.5,33.51,14800.0,14.1512,14.1596,14.1385,14.1427,14800.0
2006-02-13 13:20:00,33.51,33.55,33.5,33.54,18000.0,14.1427,14.1596,14.1385,14.1554,18000.0
2006-02-13 13:30:00,33.55,33.56,33.46,33.54,96200.0,14.1596,14.1638,14.1216,14.1554,96200.0
2006-02-13 13:40:00,33.55,33.59,33.54,33.58,30600.0,14.1596,14.1765,14.1554,14.1723,30600.0
2006-02-13 13:50:00,33.57,33.59,33.55,33.55,22500.0,14.1681,14.1765,14.1596,14.1596,22500.0
2006-02-13 14:00:00,33.55,33.6,33.55,33.59,38400.0,14.1596,14.1807,14.1596,14.1765,38400.0
2006-02-13 14:10:00,33.6,33.61,33.56,33.61,43100.0,14.1807,14.1849,14.1638,14.1849,43100.0
2006-02-13 14:20:00,33.61,33.61,33.56,33.58,27700.0,14.1849,14.1849,14.1638,14.1723,27700.0
2006-02-13 14:30:00,33.58,33.6,33.55,33.56,39600.0,14.1723,14.1807,14.1596,14.1638,39600.0
2006-02-13 14:40:00,33.56,33.57,33.53,33.55,30800.0,14.1638,14.1681,14.1512,14.1596,30800.0
2006-02-13 14:50:00,33.55,33.56,33.48,33.5,31000.0,14.1596,14.1638,14.1301,14.1385,31000.0
2006-02-13 15:00:00,33.5,33.52,33.49,33.5,22900.0,14.1385,14.1469,14.1343,14.1385,22900.0
2006-02-13 15:10:00,33.5,33.53,33.49,33.52,31200.0,14.1385,14.1512,14.1343,14.1469,31200.0
2006-02-13 15:20:00,33.52,33.54,33.5,33.5,29600.0,14.1469,14.1554,14.1385,14.1385,29600.0
2006-02-13 15:30:00,33.51,33.57,33.51,33.51,39500.0,14.1427,14.1681,14.1427,14.1427,39500.0
2006-02-13 15:40:00,33.52,33.57,33.5,33.55,32400.0,14.1469,14.1681,14.1385,14.1596,32400.0
2006-02-13 15:50:00,33.55,33.59,33.53,33.57,89200.0,14.1596,14.1765,14.1512,14.1681,89200.0
2006-02-14 09:30:00,33.53,33.67,33.4,33.48,91800.0,14.1512,14.2103,14.0963,14.1301,91800.0
2006-02-14 09:40:00,33.47,33.48,33.41,33.45,46200.0,14.1258,14.1301,14.1005,14.1174,46200.0
2006-02-14 09:50:00,33.46,33.51,33.42,33.46,36500.0,14.1216,14.1427,14.1047,14.1216,36500.0
2006-02-14 10:00:00,33.47,33.53,33.46,33.47,40900.0,14.1258,14.1512,14.1216,14.1258,40900.0
2006-02-14 10:10:00,33.47,33.48,33.41,33.41,57400.0,14.1258,14.1301,14.1005,14.1005,57400.0
2006-02-14 10:20:00,33.41,33.45,33.38,33.39,68200.0,14.1005,14.1174,14.0879,14.0921,68200.0
2006-02-14 10:30:00,33.39,33.41,33.26,33.27,60400.0,14.0921,14.1005,14.0372,14.0414,60400.0
2006-02-14 10:40:00,33.27,33.36,33.25,33.35,91900.0,14.0414,14.0794,14.033,14.0752,91900.0
2006-02-14 10:50:00,33.36,33.45,33.35,33.44,49900.0,14.0794,14.1174,14.0752,14.1132,49900.0
2006-02-14 11:00:00,33.45,33.57,33.43,33.55,66700.0,14.1174,14.1681,14.109,14.1596,66700.0
2006-02-14 11:10:00,33.55,33.67,33.54,33.59,61600.0,14.1596,14.2103,14.1554,14.1765,61600.0
2006-02-14 11:20:00,33.59,33.69,33.59,33.66,59700.0,14.1765,14.2187,14.1765,14.206,59700.0
2006-02-14 11:30:00,33.66,33.7,33.6,33.6,47500.0,14.206,14.2229,14.1807,14.1807,47500.0
2006-02-14 11:40:00,33.6,33.62,33.55,33.61,38300.0,14.1807,14.1892,14.1596,14.1849,38300.0
2006-02-14 11:50:00,33.61,33.7,33.59,33.65,54600.0,14.1849,14.2229,14.1765,14.2018,54600.0
2006-02-14 12:00:00,33.66,33.68,33.58,33.58,39900.0,14.206,14.2145,14.1723,14.1723,39900.0
2006-02-14 12:10:00,33.6,33.6,33.55,33.56,27200.0,14.1807,14.1807,14.1596,14.1638,27200.0
2006-02-14 12:20:00,33.58,33.61,33.53,33.55,17600.0,14.1723,14.1849,14.1512,14.1596,17600.0
2006-02-14 12:30:00,33.53,33.54,33.51,33.52,16600.0,14.1512,14.1554,14.1427,14.1469,16600.0
2006-02-14 12:40:00,33.52,33.55,33.5,33.52,29600.0,14.1469,14.1596,14.1385,14.1469,29600.0
2006-02-14 12:50:00,33.52,33.52,33.49,33.51,20400.0,14.1469,14.1469,14.1343,14.1427,20400.0
2006-02-14 13:00:00,33.5,33.52,33.46,33.47,39500.0,14.1385,14.1469,14.1216,14.1258,39500.0
2006-02-14 13:10:00,33.47,33.51,33.45,33.48,29500.0,14.1258,14.1427,14.1174,14.1301,29500.0
2006-02-14 13:20:00,33.49,33.49,33.43,33.47,32600.0,14.1343,14.1343,14.109,14.1258,32600.0
2006-02-14 13:30:00,33.46,33.53,33.46,33.47,29500.0,14.1216,14.1512,14.1216,14.1258,29500.0
2006-02-14 13:40:00,33.48,33.52,33.44,33.5,19000.0,14.1301,14.1469,14.1132,14.1385,19000.0
2006-02-14 13:50:00,33.48,33.5,33.45,33.46,18100.0,14.1301,14.1385,14.1174,14.1216,18100.0
2006-02-14 14:00:00,33.47,33.53,33.46,33.53,32500.0,14.1258,14.1512,14.1216,14.1512,32500.0
2006-02-14 14:10:00,33.53,33.56,33.48,33.51,37200.0,14.1512,14.1638,14.1301,14.1427,37200.0
2006-02-14 14:20:00,33.51,33.68,33.5,33.65,87500.0,14.1427,14.2145,14.1385,14.2018,87500.0
2006-02-14 14:30:00,33.65,33.7,33.54,33.55,63800.0,14.2018,14.2229,14.1554,14.1596,63800.0
2006-02-14 14:40:00,33.55,33.57,33.51,33.54,30700.0,14.1596,14.1681,14.1427,14.1554,30700.0
2006-02-14 14:50:00,33.53,33.59,33.52,33.58,39500.0,14.1512,14.1765,14.1469,14.1723,39500.0
2006-02-14 15:00:00,33.59,33.59,33.49,33.5,26100.0,14.1765,14.1765,14.1343,14.1385,26100.0
2006-02-14 15:10:00,33.49,33.54,33.47,33.52,22800.0,14.1343,14.1554,14.1258,14.1469,22800.0
2006-02-14 15:20:00,33.52,33.59,33.52,33.58,35000.0,14.1469,14.1765,14.1469,14.1723,35000.0
2006-02-14 15:30:00,33.58,33.58,33.53,33.53,24500.0,14.1723,14.1723,14.1512,14.1512,24500.0
2006-02-14 15:40:00,33.53,33.53,33.48,33.51,30500.0,14.1512,14.1512,14.1301,14.1427,30500.0
2006-02-14 15:50:00,33.51,33.57,33.5,33.57,53300.0,14.1427,14.1681,14.1385,14.1681,53300.0
2006-02-15 09:30:00,33.57,33.58,33.48,33.48,85000.0,14.1681,14.1723,14.1301,14.1301,85000.0
2006-02-15 09:40:00,33.49,33.56,33.4,33.44,52400.0,14.1343,14.1638,14.0963,14.1132,52400.0
2006-02-15 09:50:00,33.44,33.53,33.42,33.51,49900.0,14.1132,14.1512,14.1047,14.1427,49900.0
2006-02-15 10:00:00,33.51,33.69,33.45,33.65,137000.0,14.1427,14.2187,14.1174,14.2018,137000.0
2006-02-15 10:10:00,33.64,33.78,33.64,33.72,55400.0,14.1976,14.2567,14.1976,14.2314,55400.0
2006-02-15 10:20:00,33.72,33.81,33.67,33.67,56300.0,14.2314,14.2693,14.2103,14.2103,56300.0
2006-02-15 10:30:00,33.68,33.75,33.61,33.61,65400.0,14.2145,14.244,14.1849,14.1849,65400.0
2006-02-15 10:40:00,33.62,33.68,33.62,33.63,26700.0,14.1892,14.2145,14.1892,14.1934,26700.0
2006-02-15 10:50:00,33.64,33.66,33.6,33.6,28500.0,14.1976,14.206,14.1807,14.1807,28500.0
2006-02-15 11:00:00,33.6,33.62,33.55,33.59,101400.0,14.1807,14.1892,14.1596,14.1765,101400.0
2006-02-15 11:10:00,33.58,33.59,33.5,33.52,33800.0,14.1723,14.1765,14.1385,14.1469,33800.0
2006-02-15 11:20:00,33.51,33.56,33.47,33.48,40600.0,14.1427,14.1638,14.1258,14.1301,40600.0
2006-02-15 11:30:00,33.48,33.56,33.45,33.46,50200.0,14.1301,14.1638,14.1174,14.1216,50200.0
2006-02-15 11:40:00,33.45,33.47,33.4,33.42,45200.0,14.1174,14.1258,14.0963,14.1047,45200.0
2006-02-15 11:50:00,33.42,33.47,33.4,33.45,40200.0,14.1047,14.1258,14.0963,14.1174,40200.0
2006-02-15 12:00:00,33.45,33.46,33.4,33.43,40900.0,14.1174,14.1216,14.0963,14.109,40900.0
2006-02-15 12:10:00,33.44,33.46,33.36,33.37,38200.0,14.1132,14.1216,14.0794,14.0836,38200.0
2006-02-15 12:20:00,33.37,33.42,33.34,33.4,53900.0,14.0836,14.1047,14.071,14.0963,53900.0
2006-02-15 12:30:00,33.4,33.41,33.32,33.33,40600.0,14.0963,14.1005,14.0625,14.0668,40600.0
2006-02-15 12:40:00,33.33,33.34,33.27,33.29,45100.0,14.0668,14.071,14.0414,14.0499,45100.0
2006-02-15 12:50:00,33.29,33.32,33.28,33.28,40200.0,14.0499,14.0625,14.0457,14.0457,40200.0
2006-02-15 13:00:00,33.28,33.31,33.27,33.27,86600.0,14.0457,14.0583,14.0414,14.0414,86600.0
2006-02-15 13:10:00,33.28,33.31,33.26,33.27,88400.0,14.0457,14.0583,14.0372,14.0414,88400.0
2006-02-15 13:20:00,33.26,33.27,33.23,33.24,43000.0,14.0372,14.0414,14.0246,14.0288,43000.0
2006-02-15 13:30:00,33.23,33.27,33.22,33.23,45000.0,14.0246,14.0414,14.0203,14.0246,45000.0
2006-02-15 13:40:00,33.23,33.25,33.19,33.23,65600.0,14.0246,14.033,14.0077,14.0246,65600.0
2006-02-15 13:50:00,33.23,33.3,33.23,33.28,65800.0,14.0246,14.0541,14.0246,14.0457,65800.0
2006-02-15 14:00:00,33.28,33.28,33.24,33.26,49800.0,14.0457,14.0457,14.0288,14.0372,49800.0
2006-02-15 14:10:00,33.25,33.28,33.22,33.28,74600.0,14.033,14.0457,14.0203,14.0457,74600.0
2006-02-15 14:20:00,33.27,33.37,33.27,33.37,48600.0,14.0414,14.0836,14.0414,14.0836,48600.0
2006-02-15 14:30:00,33.36,33.38,33.34,33.36,59000.0,14.0794,14.0879,14.071,14.0794,59000.0
2006-02-15 14:40:00,33.36,33.38,33.34,33.36,62700.0,14.0794,14.0879,14.071,14.0794,62700.0
2006-02-15 14:50:00,33.36,33.41,33.35,33.4,74200.0,14.0794,14.1005,14.0752,14.0963,74200.0
2006-02-15 15:00:00,33.4,33.41,33.34,33.38,61200.0,14.0963,14.1005,14.071,14.0879,61200.0
2006-02-15 15:10:00,33.37,33.41,33.32,33.38,67900.0,14.0836,14.1005,14.0625,14.0879,67900.0
2006-02-15 15:20:00,33.38,33.46,33.37,33.43,88600.0,14.0879,14.1216,14.0836,14.109,88600.0
2006-02-15 15:30:00,33.44,33.47,33.41,33.45,60000.0,14.1132,14.1258,14.1005,14.1174,60000.0
2006-02-15 15:40:00,33.45,33.46,33.4,33.41,55900.0,14.1174,14.1216,14.0963,14.1005,55900.0
2006-02-15 15:50:00,33.41,33.44,33.38,33.44,87600.0,14.1005,14.1132,14.0879,14.1132,87600.0
2006-02-16 09:30:00,33.35,33.5,33.34,33.44,68800.0,14.0752,14.1385,14.071,14.1132,68800.0
2006-02-16 09:40:00,33.44,33.46,33.37,33.38,30000.0,14.1132,14.1216,14.0836,14.0879,30000.0
2006-02-16 09:50:00,33.38,33.45,33.37,33.39,32700.0,14.0879,14.1174,14.0836,14.0921,32700.0
2006-02-16 10:00:00,33.4,33.43,33.36,33.42,31300.0,14.0963,14.109,14.0794,14.1047,31300.0
2006-02-16 10:10:00,33.43,33.44,33.37,33.38,33500.0,14.109,14.1132,14.0836,14.0879,33500.0
2006-02-16 10:20:00,33.38,33.43,33.36,33.43,26500.0,14.0879,14.109,14.0794,14.109,26500.0
2006-02-16 10:30:00,33.43,33.46,33.4,33.41,88100.0,14.109,14.1216,14.0963,14.1005,88100.0
2006-02-16 10:40:00,33.41,33.46,33.41,33.46,43700.0,14.1005,14.1216,14.1005,14.1216,43700.0
2006-02-16 10:50:00,33.46,33.49,33.45,33.47,21000.0,14.1216,14.1343,14.1174,14.1258,21000.0
2006-02-16 11:00:00,33.47,33.5,33.45,33.49,21100.0,14.1258,14.1385,14.1174,14.1343,21100.0
2006-02-16 11:10:00,33.5,33.53,33.48,33.52,32900.0,14.1385,14.1512,14.1301,14.1469,32900.0
2006-02-16 11:20:00,33.53,33.55,33.5,33.53,39300.0,14.1512,14.1596,14.1385,14.1512,39300.0
2006-02-16 11:30:00,33.53,33.54,33.51,33.52,40100.0,14.1512,14.1554,14.1427,14.1469,40100.0
2006-02-16 11:40:00,33.51,33.54,33.48,33.53,35200.0,14.1427,14.1554,14.1301,14.1512,35200.0
2006-02-16 11:50:00,33.53,33.54,33.5,33.53,48100.0,14.1512,14.1554,14.1385,14.1512,48100.0
2006-02-16 12:00:00,33.53,33.56,33.5,33.51,19000.0,14.1512,14.1638,14.1385,14.1427,19000.0
2006-02-16 12:10:00,33.51,33.59,33.49,33.53,61100.0,14.1427,14.1765,14.1343,14.1512,61100.0
2006-02-16 12:20:00,33.53,33.58,33.53,33.56,29700.0,14.1512,14.1723,14.1512,14.1638,29700.0
2006-02-16 12:30:00,33.56,33.57,33.54,33.55,31400.0,14.1638,14.1681,14.1554,14.1596,31400.0
2006-02-16 12:40:00,33.56,33.58,33.55,33.57,13800.0,14.1638,14.1723,14.1596,14.1681,13800.0
2006-02-16 12:50:00,33.57,33.59,33.56,33.58,14300.0,14.1681,14.1765,14.1638,14.1723,14300.0
2006-02-16 13:00:00,33.58,33.6,33.55,33.58,17900.0,14.1723,14.1807,14.1596,14.1723,17900.0
2006-02-16 13:10:00,33.6,33.63,33.59,33.62,18100.0,14.1807,14.1934,14.1765,14.1892,18100.0
2006-02-16 13:20:00,33.61,33.62,33.59,33.62,44100.0,14.1849,14.1892,14.1765,14.1892,44100.0
2006-02-16 13:30:00,33.6,33.68,33.6,33.6,31200.0,14.1807,14.2145,14.1807,14.1807,31200.0
2006-02-16 13:40:00,33.59,33.62,33.57,33.62,24100.0,14.1765,14.1892,14.1681,14.1892,24100.0
2006-02-16 13:50:00,33.6,33.63,33.56,33.56,42600.0,14.1807,14.1934,14.1638,14.1638,42600.0
2006-02-16 14:00:00,33.56,33.61,33.56,33.59,20700.0,14.1638,14.1849,14.1638,14.1765,20700.0
2006-02-16 14:10:00,33.58,33.6,33.55,33.56,27200.0,14.1723,14.1807,14.1596,14.1638,27200.0
2006-02-16 14:20:00,33.56,33.58,33.56,33.57,21900.0,14.1638,14.1723,14.1638,14.1681,21900.0
2006-02-16 14:30:00,33.57,33.6,33.56,33.58,26300.0,14.1681,14.1807,14.1638,14.1723,26300.0
2006-02-16 14:40:00,33.58,33.61,33.57,33.58,37900.0,14.1723,14.1849,14.1681,14.1723,37900.0
2006-02-16 14:50:00,33.58,33.6,33.57,33.6,26100.0,14.1723,14.1807,14.1681,14.1807,26100.0
2006-02-16 15:00:00,33.6,33.65,33.59,33.64,44700.0,14.1807,14.2018,14.1765,14.1976,44700.0
2006-02-16 15:10:00,33.63,33.65,33.6,33.65,42200.0,14.1934,14.2018,14.1807,14.2018,42200.0
2006-02-16 15:20:00,33.66,33.67,33.63,33.67,79400.0,14.206,14.2103,14.1934,14.2103,79400.0
2006-02-16 15:30:00,33.66,33.72,33.65,33.7,104100.0,14.206,14.2314,14.2018,14.2229,104100.0
2006-02-16 15:40:00,33.71,33.75,33.68,33.74,92400.0,14.2271,14.244,14.2145,14.2398,92400.0
2006-02-16 15:50:00,33.73,33.8,33.71,33.76,92300.0,14.2356,14.2651,14.2271,14.2482,92300.0
2006-02-17 09:30:00,33.75,33.79,33.55,33.76,360100.0,14.244,14.2609,14.1596,14.2482,360100.0
2006-02-17 09:40:00,33.76,33.92,33.74,33.88,72400.0,14.2482,14.3158,14.2398,14.2989,72400.0
2006-02-17 09:50:00,33.89,33.89,33.81,33.81,37600.0,14.3031,14.3031,14.2693,14.2693,37600.0
2006-02-17 10:00:00,33.81,33.84,33.78,33.82,74500.0,14.2693,14.282,14.2567,14.2736,74500.0
2006-02-17 10:10:00,33.83,33.88,33.8,33.86,83600.0,14.2778,14.2989,14.2651,14.2904,83600.0
2006-02-17 10:20:00,33.86,33.88,33.73,33.75,41600.0,14.2904,14.2989,14.2356,14.244,41600.0
2006-02-17 10:30:00,33.76,33.84,33.75,33.82,30500.0,14.2482,14.282,14.244,14.2736,30500.0
2006-02-17 10:40:00,33.81,33.83,33.78,33.81,17700.0,14.2693,14.2778,14.2567,14.2693,17700.0
2006-02-17 10:50:00,33.81,33.87,33.81,33.86,94000.0,14.2693,14.2947,14.2693,14.2904,94000.0
2006-02-17 11:00:00,33.85,33.95,33.84,33.94,55000.0,14.2862,14.3284,14.282,14.3242,55000.0
2006-02-17 11:10:00,33.94,33.98,33.93,33.96,91100.0,14.3242,14.3411,14.32,14.3326,91100.0
2006-02-17 11:20:00,33.96,33.97,33.94,33.96,46300.0,14.3326,14.3369,14.3242,14.3326,46300.0
2006-02-17 11:30:00,33.96,33.97,33.94,33.94,22400.0,14.3326,14.3369,14.3242,14.3242,22400.0
2006-02-17 11:40:00,33.94,33.98,33.92,33.98,21300.0,14.3242,14.3411,14.3158,14.3411,21300.0
2006-02-17 11:50:00,33.98,33.98,33.92,33.94,13400.0,14.3411,14.3411,14.3158,14.3242,13400.0
2006-02-17 12:00:00,33.94,33.98,33.92,33.97,21100.0,14.3242,14.3411,14.3158,14.3369,21100.0
2006-02-17 12:10:00,33.98,33.99,33.95,33.98,23400.0,14.3411,14.3453,14.3284,14.3411,23400.0
2006-02-17 12:20:00,33.99,34.0,33.96,33.97,22600.0,14.3453,14.3495,14.3326,14.3369,22600.0
2006-02-17 12:30:00,33.96,34.02,33.96,34.01,58000.0,14.3326,14.358,14.3326,14.3538,58000.0
2006-02-17 12:40:00,34.0,34.07,34.0,34.0,51400.0,14.3495,14.3791,14.3495,14.3495,51400.0
2006-02-17 12:50:00,34.0,34.03,33.98,34.0,24300.0,14.3495,14.3622,14.3411,14.3495,24300.0
2006-02-17 13:00:00,33.99,34.06,33.96,34.05,32700.0,14.3453,14.3749,14.3326,14.3706,32700.0
2006-02-17 13:10:00,34.05,34.07,34.02,34.02,38300.0,14.3706,14.3791,14.358,14.358,38300.0
2006-02-17 13:20:00,34.01,34.01,33.96,33.98,19900.0,14.3538,14.3538,14.3326,14.3411,19900.0
2006-02-17 13:30:00,33.98,34.01,33.96,34.01,19500.0,14.3411,14.3538,14.3326,14.3538,19500.0
2006-02-17 13:40:00,34.01,34.03,33.98,34.01,20200.0,14.3538,14.3622,14.3411,14.3538,20200.0
2006-02-17 13:50:00,34.0,34.03,33.98,33.99,21200.0,14.3495,14.3622,14.3411,14.3453,21200.0
2006-02-17 14:00:00,33.99,34.02,33.99,34.0,14500.0,14.3453,14.358,14.3453,14.3495,14500.0
2006-02-17 14:10:00,34.01,34.01,33.97,33.98,12400.0,14.3538,14.3538,14.3369,14.3411,12400.0
2006-02-17 14:20:00,33.97,33.99,33.95,33.98,19500.0,14.3369,14.3453,14.3284,14.3411,19500.0
2006-02-17 14:30:00,33.98,34.0,33.97,33.99,17400.0,14.3411,14.3495,14.3369,14.3453,17400.0
2006-02-17 14:40:00,34.0,34.01,33.97,33.99,24700.0,14.3495,14.3538,14.3369,14.3453,24700.0
2006-02-17 14:50:00,34.0,34.04,33.99,34.01,24600.0,14.3495,14.3664,14.3453,14.3538,24600.0
2006-02-17 15:00:00,34.0,34.02,33.99,33.99,16500.0,14.3495,14.358,14.3453,14.3453,16500.0
2006-02-17 15:10:00,33.99,34.0,33.85,33.87,65400.0,14.3453,14.3495,14.2862,14.2947,65400.0
2006-02-17 15:20:00,33.88,33.89,33.83,33.83,44200.0,14.2989,14.3031,14.2778,14.2778,44200.0
2006-02-17 15:30:00,33.85,33.87,33.8,33.84,46900.0,14.2862,14.2947,14.2651,14.282,46900.0
2006-02-17 15:40:00,33.84,33.86,33.81,33.82,39000.0,14.282,14.2904,14.2693,14.2736,39000.0
2006-02-17 15:50:00,33.81,33.85,33.81,33.85,59800.0,14.2693,14.2862,14.2693,14.2862,59800.0
2006-02-21 09:30:00,33.8,34.09,33.8,34.09,91200.0,14.2651,14.3875,14.2651,14.3875,91200.0
2006-02-21 09:40:00,34.09,34.12,33.94,33.97,61900.0,14.3875,14.4002,14.3242,14.3369,61900.0
2006-02-21 09:50:00,33.98,34.12,33.92,34.03,53200.0,14.3411,14.4002,14.3158,14.3622,53200.0
2006-02-21 10:00:00,34.05,34.12,34.0,34.02,71700.0,14.3706,14.4002,14.3495,14.358,71700.0
2006-02-21 10:10:00,34.03,34.03,33.87,33.92,54400.0,14.3622,14.3622,14.2947,14.3158,54400.0
2006-02-21 10:20:00,33.93,33.99,33.9,33.96,52300.0,14.32,14.3453,14.3073,14.3326,52300.0
2006-02-21 10:30:00,33.97,34.0,33.95,33.99,28000.0,14.3369,14.3495,14.3284,14.3453,28000.0
2006-02-21 10:40:00,33.99,34.04,33.96,33.97,52000.0,14.3453,14.3664,14.3326,14.3369,52000.0
2006-02-21 10:50:00,33.97,34.0,33.96,33.99,28700.0,14.3369,14.3495,14.3326,14.3453,28700.0
2006-02-21 11:00:00,33.99,34.04,33.99,34.03,34700.0,14.3453,14.3664,14.3453,14.3622,34700.0
2006-02-21 11:10:00,34.03,34.04,33.98,33.99,31000.0,14.3622,14.3664,14.3411,14.3453,31000.0
2006-02-21 11:20:00,34.0,34.0,33.97,34.0,23100.0,14.3495,14.3495,14.3369,14.3495,23100.0
2006-02-21 11:30:00,34.0,34.04,33.97,33.97,35400.0,14.3495,14.3664,14.3369,14.3369,35400.0
2006-02-21 11:40:00,33.99,33.99,33.94,33.98,21800.0,14.3453,14.3453,14.3242,14.3411,21800.0
2006-02-21 11:50:00,33.98,33.98,33.91,33.91,34200.0,14.3411,14.3411,14.3115,14.3115,34200.0
2006-02-21 12:00:00,33.92,33.93,33.88,33.9,22700.0,14.3158,14.32,14.2989,14.3073,22700.0
2006-02-21 12:10:00,33.9,33.9,33.86,33.89,30000.0,14.3073,14.3073,14.2904,14.3031,30000.0
2006-02-21 12:20:00,33.89,33.89,33.84,33.84,18700.0,14.3031,14.3031,14.282,14.282,18700.0
2006-02-21 12:30:00,33.85,33.87,33.83,33.87,10700.0,14.2862,14.2947,14.2778,14.2947,10700.0
2006-02-21 12:40:00,33.87,33.91,33.86,33.9,17000.0,14.2947,14.3115,14.2904,14.3073,17000.0
2006-02-21 12:50:00,33.91,33.91,33.81,33.81,30800.0,14.3115,14.3115,14.2693,14.2693,30800.0
2006-02-21 13:00:00,33.81,33.87,33.81,33.85,17700.0,14.2693,14.2947,14.2693,14.2862,17700.0
2006-02-21 13:10:00,33.85,33.87,33.85,33.87,13400.0,14.2862,14.2947,14.2862,14.2947,13400.0
2006-02-21 13:20:00,33.87,33.93,33.85,33.91,20300.0,14.2947,14.32,14.2862,14.3115,20300.0
2006-02-21 13:30:00,33.91,33.93,33.86,33.92,23800.0,14.3115,14.32,14.2904,14.3158,23800.0
2006-02-21 13:40:00,33.92,33.93,33.9,33.9,10500.0,14.3158,14.32,14.3073,14.3073,10500.0
2006-02-21 13:50:00,33.91,33.92,33.88,33.89,22000.0,14.3115,14.3158,14.2989,14.3031,22000.0
2006-02-21 14:00:00,33.89,33.97,33.84,33.92,51000.0,14.3031,14.3369,14.282,14.3158,51000.0
2006-02-21 14:10:00,33.93,33.95,33.87,33.92,24900.0,14.32,14.3284,14.2947,14.3158,24900.0
2006-02-21 14:20:00,33.92,33.93,33.87,33.91,16500.0,14.3158,14.32,14.2947,14.3115,16500.0
2006-02-21 14:30:00,33.91,33.96,33.91,33.95,29800.0,14.3115,14.3326,14.3115,14.3284,29800.0
2006-02-21 14:40:00,33.96,34.01,33.92,33.96,64200.0,14.3326,14.3538,14.3158,14.3326,64200.0
2006-02-21 14:50:00,33.97,33.97,33.9,33.92,25000.0,14.3369,14.3369,14.3073,14.3158,25000.0
2006-02-21 15:00:00,33.93,33.96,33.91,33.94,38500.0,14.32,14.3326,14.3115,14.3242,38500.0
2006-02-21 15:10:00,33.95,33.95,33.9,33.94,42300.0,14.3284,14.3284,14.3073,14.3242,42300.0
2006-02-21 15:20:00,33.94,33.97,33.93,33.96,52700.0,14.3242,14.3369,14.32,14.3326,52700.0
2006-02-21 15:30:00,33.96,33.97,33.94,33.95,47300.0,14.3326,14.3369,14.3242,14.3284,47300.0
2006-02-21 15:40:00,33.96,34.0,33.95,34.0,65900.0,14.3326,14.3495,14.3284,14.3495,65900.0
2006-02-21 15:50:00,34.0,34.0,33.96,33.96,73900.0,14.3495,14.3495,14.3326,14.3326,73900.0
2006-02-22 09:30:00,33.99,34.15,33.95,34.14,91800.0,14.3453,14.4128,14.3284,14.4086,91800.0
2006-02-22 09:40:00,34.14,34.15,34.07,34.12,23000.0,14.4086,14.4128,14.3791,14.4002,23000.0
2006-02-22 09:50:00,34.12,34.12,34.08,34.11,19400.0,14.4002,14.4002,14.3833,14.396,19400.0
2006-02-22 10:00:00,34.1,34.13,34.07,34.09,53400.0,14.3917,14.4044,14.3791,14.3875,53400.0
2006-02-22 10:10:00,34.09,34.13,34.07,34.12,17700.0,14.3875,14.4044,14.3791,14.4002,17700.0
2006-02-22 10:20:00,34.12,34.15,34.09,34.1,96400.0,14.4002,14.4128,14.3875,14.3917,96400.0
2006-02-22 10:30:00,34.09,34.14,34.08,34.1,77600.0,14.3875,14.4086,14.3833,14.3917,77600.0
2006-02-22 10:40:00,34.09,34.13,34.09,34.1,68400.0,14.3875,14.4044,14.3875,14.3917,68400.0
2006-02-22 10:50:00,34.1,34.15,34.08,34.13,26600.0,14.3917,14.4128,14.3833,14.4044,26600.0
2006-02-22 11:00:00,34.14,34.15,34.11,34.11,19900.0,14.4086,14.4128,14.396,14.396,19900.0
2006-02-22 11:10:00,34.11,34.13,34.1,34.11,42900.0,14.396,14.4044,14.3917,14.396,42900.0
2006-02-22 11:20:00,34.1,34.19,34.09,34.13,38000.0,14.3917,14.4297,14.3875,14.4044,38000.0
2006-02-22 11:30:00,34.14,34.16,34.1,34.13,23200.0,14.4086,14.4171,14.3917,14.4044,23200.0
2006-02-22 11:40:00,34.12,34.17,34.1,34.16,21300.0,14.4002,14.4213,14.3917,14.4171,21300.0
2006-02-22 11:50:00,34.15,34.15,34.09,34.1,94300.0,14.4128,14.4128,14.3875,14.3917,94300.0
2006-02-22 12:00:00,34.09,34.12,34.04,34.07,50800.0,14.3875,14.4002,14.3664,14.3791,50800.0
2006-02-22 12:10:00,34.08,34.12,34.05,34.11,42200.0,14.3833,14.4002,14.3706,14.396,42200.0
2006-02-22 12:20:00,34.09,34.11,34.06,34.06,16000.0,14.3875,14.396,14.3749,14.3749,16000.0
2006-02-22 12:30:00,34.06,34.08,34.05,34.07,12400.0,14.3749,14.3833,14.3706,14.3791,12400.0
2006-02-22 12:40:00,34.07,34.09,34.03,34.07,11200.0,14.3791,14.3875,14.3622,14.3791,11200.0
2006-02-22 12:50:00,34.06,34.1,34.06,34.08,7300.0,14.3749,14.3917,14.3749,14.3833,7300.0
2006-02-22 13:00:00,34.09,34.11,34.06,34.08,21700.0,14.3875,14.396,14.3749,14.3833,21700.0
2006-02-22 13:10:00,34.08,34.09,34.06,34.06,18000.0,14.3833,14.3875,14.3749,14.3749,18000.0
2006-02-22 13:20:00,34.06,34.12,34.06,34.11,19500.0,14.3749,14.4002,14.3749,14.396,19500.0
2006-02-22 13:30:00,34.12,34.12,34.06,34.08,13600.0,14.4002,14.4002,14.3749,14.3833,13600.0
2006-02-22 13:40:00,34.07,34.07,34.01,34.05,32600.0,14.3791,14.3791,14.3538,14.3706,32600.0
2006-02-22 13:50:00,34.06,34.11,34.05,34.1,19800.0,14.3749,14.396,14.3706,14.3917,19800.0
2006-02-22 14:00:00,34.1,34.11,34.04,34.04,14100.0,14.3917,14.396,14.3664,14.3664,14100.0
2006-02-22 14:10:00,34.04,34.1,34.04,34.09,17200.0,14.3664,14.3917,14.3664,14.3875,17200.0
2006-02-22 14:20:00,34.08,34.11,34.06,34.07,8500.0,14.3833,14.396,14.3749,14.3791,8500.0
2006-02-22 14:30:00,34.06,34.08,34.0,34.02,35900.0,14.3749,14.3833,14.3495,14.358,35900.0
2006-02-22 14:40:00,34.02,34.08,34.0,34.07,26200.0,14.358,14.3833,14.3495,14.3791,26200.0
2006-02-22 14:50:00,34.08,34.1,34.06,34.1,22900.0,14.3833,14.3917,14.3749,14.3917,22900.0
2006-02-22 15:00:00,34.1,34.11,34.04,34.06,20300.0,14.3917,14.396,14.3664,14.3749,20300.0
2006-02-22 15:10:00,34.05,34.08,34.01,34.07,22100.0,14.3706,14.3833,14.3538,14.3791,22100.0
2006-02-22 15:20:00,34.07,34.11,34.07,34.08,26700.0,14.3791,14.396,14.3791,14.3833,26700.0
2006-02-22 15:30:00,34.08,34.16,34.08,34.15,34000.0,14.3833,14.4171,14.3833,14.4128,34000.0
2006-02-22 15:40:00,34.13,34.17,34.12,34.12,31000.0,14.4044,14.4213,14.4002,14.4002,31000.0
2006-02-22 15:50:00,34.12,34.14,34.06,34.09,78800.0,14.4002,14.4086,14.3749,14.3875,78800.0
2006-02-23 09:30:00,34.01,34.11,33.99,34.0,46400.0,14.3538,14.396,14.3453,14.3495,46400.0
2006-02-23 09:40:00,33.99,34.01,33.94,33.99,24100.0,14.3453,14.3538,14.3242,14.3453,24100.0
2006-02-23 09:50:00,34.0,34.0,33.87,33.87,35400.0,14.3495,14.3495,14.2947,14.2947,35400.0
2006-02-23 10:00:00,33.87,33.92,33.84,33.91,20600.0,14.2947,14.3158,14.282,14.3115,20600.0
2006-02-23 10:10:00,33.93,33.95,33.9,33.92,20200.0,14.32,14.3284,14.3073,14.3158,20200.0
2006-02-23 10:20:00,33.95,33.95,33.87,33.92,26400.0,14.3284,14.3284,14.2947,14.3158,26400.0
2006-02-23 10:30:00,33.92,33.92,33.86,33.87,29900.0,14.3158,14.3158,14.2904,14.2947,29900.0
2006-02-23 10:40:00,33.87,33.9,33.86,33.89,22700.0,14.2947,14.3073,14.2904,14.3031,22700.0
2006-02-23 10:50:00,33.88,33.89,33.86,33.88,16000.0,14.2989,14.3031,14.2904,14.2989,16000.0
2006-02-23 11:00:00,33.88,34.02,33.87,33.97,80900.0,14.2989,14.358,14.2947,14.3369,80900.0
2006-02-23 11:10:00,33.97,34.02,33.95,33.99,37600.0,14.3369,14.358,14.3284,14.3453,37600.0
2006-02-23 11:20:00,33.99,34.08,33.98,34.06,33200.0,14.3453,14.3833,14.3411,14.3749,33200.0
2006-02-23 11:30:00,34.07,34.09,34.05,34.07,21000.0,14.3791,14.3875,14.3706,14.3791,21000.0
2006-02-23 11:40:00,34.04,34.09,34.03,34.04,20200.0,14.3664,14.3875,14.3622,14.3664,20200.0
2006-02-23 11:50:00,34.05,34.07,34.01,34.01,27600.0,14.3706,14.3791,14.3538,14.3538,27600.0
2006-02-23 12:00:00,34.01,34.01,33.97,33.99,24800.0,14.3538,14.3538,14.3369,14.3453,24800.0
2006-02-23 12:10:00,33.99,34.07,33.99,34.06,22800.0,14.3453,14.3791,14.3453,14.3749,22800.0
2006-02-23 12:20:00,34.06,34.09,34.04,34.07,19000.0,14.3749,14.3875,14.3664,14.3791,19000.0
2006-02-23 12:30:00,34.07,34.14,34.06,34.13,35100.0,14.3791,14.4086,14.3749,14.4044,35100.0
2006-02-23 12:40:00,34.12,34.2,34.11,34.16,37400.0,14.4002,14.4339,14.396,14.4171,37400.0
2006-02-23 12:50:00,34.17,34.18,34.12,34.13,22000.0,14.4213,14.4255,14.4002,14.4044,22000.0
2006-02-23 13:00:00,34.12,34.14,34.1,34.12,27200.0,14.4002,14.4086,14.3917,14.4002,27200.0
2006-02-23 13:10:00,34.14,34.2,34.13,34.13,20200.0,14.4086,14.4339,14.4044,14.4044,20200.0
2006-02-23 13:20:00,34.13,34.21,34.1,34.16,21800.0,14.4044,14.4382,14.3917,14.4171,21800.0
2006-02-23 13:30:00,34.17,34.18,34.12,34.15,26100.0,14.4213,14.4255,14.4002,14.4128,26100.0
2006-02-23 13:40:00,34.14,34.2,34.14,34.18,16100.0,14.4086,14.4339,14.4086,14.4255,16100.0
2006-02-23 13:50:00,34.19,34.22,34.18,34.2,15800.0,14.4297,14.4424,14.4255,14.4339,15800.0
2006-02-23 14:00:00,34.22,34.22,34.18,34.18,14300.0,14.4424,14.4424,14.4255,14.4255,14300.0
2006-02-23 14:10:00,34.18,34.19,34.11,34.12,26200.0,14.4255,14.4297,14.396,14.4002,26200.0
2006-02-23 14:20:00,34.11,34.15,34.06,34.14,31300.0,14.396,14.4128,14.3749,14.4086,31300.0
2006-02-23 14:30:00,34.14,34.15,34.1,34.14,24900.0,14.4086,14.4128,14.3917,14.4086,24900.0
2006-02-23 14:40:00,34.14,34.15,34.08,34.14,35700.0,14.4086,14.4128,14.3833,14.4086,35700.0
2006-02-23 14:50:00,34.14,34.15,34.09,34.14,35500.0,14.4086,14.4128,14.3875,14.4086,35500.0
2006-02-23 15:00:00,34.13,34.14,34.09,34.09,23800.0,14.4044,14.4086,14.3875,14.3875,23800.0
2006-02-23 15:10:00,34.09,34.11,34.04,34.06,45100.0,14.3875,14.396,14.3664,14.3749,45100.0
2006-02-23 15:20:00,34.06,34.1,34.05,34.07,73500.0,14.3749,14.3917,14.3706,14.3791,73500.0
2006-02-23 15:30:00,34.06,34.1,33.96,34.02,88000.0,14.3749,14.3917,14.3326,14.358,88000.0
2006-02-23 15:40:00,34.02,34.02,33.96,33.99,103700.0,14.358,14.358,14.3326,14.3453,103700.0
2006-02-23 15:50:00,33.99,34.03,33.96,34.01,124000.0,14.3453,14.3622,14.3326,14.3538,124000.0
2006-02-24 09:30:00,34.06,34.11,33.95,34.09,87200.0,14.3749,14.396,14.3284,14.3875,87200.0
2006-02-24 09:40:00,34.09,34.12,34.06,34.12,33100.0,14.3875,14.4002,14.3749,14.4002,33100.0
2006-02-24 09:50:00,34.12,34.12,34.06,34.09,20400.0,14.4002,14.4002,14.3749,14.3875,20400.0
2006-02-24 10:00:00,34.12,34.13,34.09,34.11,23900.0,14.4002,14.4044,14.3875,14.396,23900.0
2006-02-24 10:10:00,34.1,34.13,34.03,34.09,49000.0,14.3917,14.4044,14.3622,14.3875,49000.0
2006-02-24 10:20:00,34.08,34.16,34.06,34.13,28000.0,14.3833,14.4171,14.3749,14.4044,28000.0
2006-02-24 10:30:00,34.14,34.16,34.1,34.14,26500.0,14.4086,14.4171,14.3917,14.4086,26500.0
2006-02-24 10:40:00,34.14,34.15,34.1,34.14,65600.0,14.4086,14.4128,14.3917,14.4086,65600.0
2006-02-24 10:50:00,34.15,34.17,34.12,34.14,22100.0,14.4128,14.4213,14.4002,14.4086,22100.0
2006-02-24 11:00:00,34.14,34.17,34.12,34.15,15100.0,14.4086,14.4213,14.4002,14.4128,15100.0
2006-02-24 11:10:00,34.17,34.17,34.12,34.15,16400.0,14.4213,14.4213,14.4002,14.4128,16400.0
2006-02-24 11:20:00,34.15,34.18,34.14,34.14,21500.0,14.4128,14.4255,14.4086,14.4086,21500.0
2006-02-24 11:30:00,34.13,34.18,34.13,34.16,21200.0,14.4044,14.4255,14.4044,14.4171,21200.0
2006-02-24 11:40:00,34.16,34.16,34.13,34.15,9000.0,14.4171,14.4171,14.4044,14.4128,9000.0
2006-02-24 11:50:00,34.15,34.17,34.15,34.16,12800.0,14.4128,14.4213,14.4128,14.4171,12800.0
2006-02-24 12:00:00,34.16,34.18,34.13,34.16,15900.0,14.4171,14.4255,14.4044,14.4171,15900.0
2006-02-24 12:10:00,34.14,34.14,34.11,34.13,36200.0,14.4086,14.4086,14.396,14.4044,36200.0
2006-02-24 12:20:00,34.13,34.17,34.1,34.13,79500.0,14.4044,14.4213,14.3917,14.4044,79500.0
2006-02-24 12:30:00,34.14,34.15,34.11,34.15,19300.0,14.4086,14.4128,14.396,14.4128,19300.0
2006-02-24 12:40:00,34.15,34.17,34.13,34.14,21400.0,14.4128,14.4213,14.4044,14.4086,21400.0
2006-02-24 12:50:00,34.14,34.16,34.13,34.14,25400.0,14.4086,14.4171,14.4044,14.4086,25400.0
2006-02-24 13:00:00,34.14,34.16,34.11,34.13,41000.0,14.4086,14.4171,14.396,14.4044,41000.0
2006-02-24 13:10:00,34.12,34.15,34.1,34.14,41400.0,14.4002,14.4128,14.3917,14.4086,41400.0
2006-02-24 13:20:00,34.14,34.15,34.11,34.13,10400.0,14.4086,14.4128,14.396,14.4044,10400.0
2006-02-24 13:30:00,34.13,34.17,34.11,34.16,22700.0,14.4044,14.4213,14.396,14.4171,22700.0
2006-02-24 13:40:00,34.15,34.16,34.1,34.12,27200.0,14.4128,14.4171,14.3917,14.4002,27200.0
2006-02-24 13:50:00,34.12,34.14,34.1,34.11,19600.0,14.4002,14.4086,14.3917,14.396,19600.0
2006-02-24 14:00:00,34.12,34.14,34.1,34.13,35300.0,14.4002,14.4086,14.3917,14.4044,35300.0
2006-02-24 14:10:00,34.13,34.14,34.12,34.12,17200.0,14.4044,14.4086,14.4002,14.4002,17200.0
2006-02-24 14:20:00,34.12,34.13,34.11,34.12,10500.0,14.4002,14.4044,14.396,14.4002,10500.0
2006-02-24 14:30:00,34.13,34.14,34.1,34.14,17800.0,14.4044,14.4086,14.3917,14.4086,17800.0
2006-02-24 14:40:00,34.14,34.14,34.11,34.13,8700.0,14.4086,14.4086,14.396,14.4044,8700.0
2006-02-24 14:50:00,34.13,34.19,34.13,34.18,25900.0,14.4044,14.4297,14.4044,14.4255,25900.0
2006-02-24 15:00:00,34.18,34.2,34.14,34.17,25700.0,14.4255,14.4339,14.4086,14.4213,25700.0
2006-02-24 15:10:00,34.16,34.17,34.14,34.14,17900.0,14.4171,14.4213,14.4086,14.4086,17900.0
2006-02-24 15:20:00,34.14,34.15,34.09,34.12,32400.0,14.4086,14.4128,14.3875,14.4002,32400.0
2006-02-24 15:30:00,34.12,34.14,34.1,34.1,49900.0,14.4002,14.4086,14.3917,14.3917,49900.0
2006-02-24 15:40:00,34.1,34.13,34.1,34.12,25300.0,14.3917,14.4044,14.3917,14.4002,25300.0
2006-02-24 15:50:00,34.11,34.14,34.1,34.12,54000.0,14.396,14.4086,14.3917,14.4002,54000.0
2006-02-27 09:30:00,34.12,34.23,34.12,34.2,88200.0,14.4002,14.4466,14.4002,14.4339,88200.0
2006-02-27 09:40:00,34.2,34.25,34.18,34.2,63000.0,14.4339,14.455,14.4255,14.4339,63000.0
2006-02-27 09:50:00,34.2,34.25,34.2,34.24,76800.0,14.4339,14.455,14.4339,14.4508,76800.0
2006-02-27 10:00:00,34.24,34.3,34.24,34.3,27700.0,14.4508,14.4761,14.4508,14.4761,27700.0
2006-02-27 10:10:00,34.3,34.32,34.24,34.27,55600.0,14.4761,14.4846,14.4508,14.4635,55600.0
2006-02-27 10:20:00,34.28,34.29,34.15,34.15,49600.0,14.4677,14.4719,14.4128,14.4128,49600.0
2006-02-27 10:30:00,34.15,34.19,34.13,34.15,19600.0,14.4128,14.4297,14.4044,14.4128,19600.0
2006-02-27 10:40:00,34.15,34.19,34.13,34.16,29300.0,14.4128,14.4297,14.4044,14.4171,29300.0
2006-02-27 10:50:00,34.17,34.21,34.16,34.2,17300.0,14.4213,14.4382,14.4171,14.4339,17300.0
2006-02-27 11:00:00,34.2,34.21,34.17,34.18,21000.0,14.4339,14.4382,14.4213,14.4255,21000.0
2006-02-27 11:10:00,34.18,34.24,34.17,34.23,32600.0,14.4255,14.4508,14.4213,14.4466,32600.0
2006-02-27 11:20:00,34.23,34.3,34.22,34.3,21800.0,14.4466,14.4761,14.4424,14.4761,21800.0
2006-02-27 11:30:00,34.3,34.3,34.23,34.25,37100.0,14.4761,14.4761,14.4466,14.455,37100.0
2006-02-27 11:40:00,34.25,34.26,34.21,34.24,65500.0,14.455,14.4593,14.4382,14.4508,65500.0
2006-02-27 11:50:00,34.24,34.25,34.22,34.23,20100.0,14.4508,14.455,14.4424,14.4466,20100.0
2006-02-27 12:00:00,34.24,34.24,34.18,34.18,31900.0,14.4508,14.4508,14.4255,14.4255,31900.0
2006-02-27 12:10:00,34.19,34.19,34.14,34.14,20800.0,14.4297,14.4297,14.4086,14.4086,20800.0
2006-02-27 12:20:00,34.14,34.15,34.1,34.1,51100.0,14.4086,14.4128,14.3917,14.3917,51100.0
2006-02-27 12:30:00,34.11,34.12,34.1,34.1,20700.0,14.396,14.4002,14.3917,14.3917,20700.0
2006-02-27 12:40:00,34.11,34.11,34.05,34.07,89600.0,14.396,14.396,14.3706,14.3791,89600.0
2006-02-27 12:50:00,34.07,34.1,34.04,34.06,33700.0,14.3791,14.3917,14.3664,14.3749,33700.0
2006-02-27 13:00:00,34.07,34.1,34.05,34.1,23300.0,14.3791,14.3917,14.3706,14.3917,23300.0
2006-02-27 13:10:00,34.09,34.12,34.08,34.11,36600.0,14.3875,14.4002,14.3833,14.396,36600.0
2006-02-27 13:20:00,34.11,34.12,34.08,34.09,64500.0,14.396,14.4002,14.3833,14.3875,64500.0
2006-02-27 13:30:00,34.08,34.09,34.04,34.07,23500.0,14.3833,14.3875,14.3664,14.3791,23500.0
2006-02-27 13:40:00,34.07,34.08,34.04,34.04,15100.0,14.3791,14.3833,14.3664,14.3664,15100.0
2006-02-27 13:50:00,34.05,34.05,34.03,34.04,21500.0,14.3706,14.3706,14.3622,14.3664,21500.0
2006-02-27 14:00:00,34.05,34.1,34.05,34.09,114100.0,14.3706,14.3917,14.3706,14.3875,114100.0
2006-02-27 14:10:00,34.09,34.13,34.08,34.13,49800.0,14.3875,14.4044,14.3833,14.4044,49800.0
2006-02-27 14:20:00,34.12,34.13,34.11,34.12,46400.0,14.4002,14.4044,14.396,14.4002,46400.0
2006-02-27 14:30:00,34.12,34.21,34.11,34.2,52000.0,14.4002,14.4382,14.396,14.4339,52000.0
2006-02-27 14:40:00,34.2,34.24,34.19,34.2,57900.0,14.4339,14.4508,14.4297,14.4339,57900.0
2006-02-27 14:50:00,34.2,34.24,34.19,34.22,122600.0,14.4339,14.4508,14.4297,14.4424,122600.0
2006-02-27 15:00:00,34.22,34.29,34.21,34.26,141000.0,14.4424,14.4719,14.4382,14.4593,141000.0
2006-02-27 15:10:00,34.28,34.32,34.26,34.27,41900.0,14.4677,14.4846,14.4593,14.4635,41900.0
2006-02-27 15:20:00,34.28,34.28,34.24,34.25,146100.0,14.4677,14.4677,14.4508,14.455,146100.0
2006-02-27 15:30:00,34.25,34.26,34.19,34.2,110200.0,14.455,14.4593,14.4297,14.4339,110200.0
2006-02-27 15:40:00,34.19,34.2,34.12,34.13,89800.0,14.4297,14.4339,14.4002,14.4044,89800.0
2006-02-27 15:50:00,34.13,34.17,34.13,34.16,127400.0,14.4044,14.4213,14.4044,14.4171,127400.0
2006-02-28 09:30:00,34.12,34.3,34.11,34.11,85500.0,14.4002,14.4761,14.396,14.396,85500.0
2006-02-28 09:40:00,34.11,34.18,34.1,34.11,119700.0,14.396,14.4255,14.3917,14.396,119700.0
2006-02-28 09:50:00,34.1,34.14,34.05,34.09,59800.0,14.3917,14.4086,14.3706,14.3875,59800.0
2006-02-28 10:00:00,34.09,34.09,34.0,34.02,155400.0,14.3875,14.3875,14.3495,14.358,155400.0
2006-02-28 10:10:00,34.01,34.05,33.96,34.0,37200.0,14.3538,14.3706,14.3326,14.3495,37200.0
2006-02-28 10:20:00,34.0,34.05,33.98,33.98,136200.0,14.3495,14.3706,14.3411,14.3411,136200.0
2006-02-28 10:30:00,34.0,34.02,33.95,33.98,116700.0,14.3495,14.358,14.3284,14.3411,116700.0
2006-02-28 10:40:00,33.98,34.0,33.96,34.0,49300.0,14.3411,14.3495,14.3326,14.3495,49300.0
2006-02-28 10:50:00,34.0,34.02,33.95,33.95,37400.0,14.3495,14.358,14.3284,14.3284,37400.0
2006-02-28 11:00:00,33.95,34.0,33.94,33.97,65400.0,14.3284,14.3495,14.3242,14.3369,65400.0
2006-02-28 11:10:00,33.97,34.03,33.95,33.99,49200.0,14.3369,14.3622,14.3284,14.3453,49200.0
2006-02-28 11:20:00,33.99,34.01,33.97,33.99,34000.0,14.3453,14.3538,14.3369,14.3453,34000.0
2006-02-28 11:30:00,33.99,34.01,33.99,34.0,26500.0,14.3453,14.3538,14.3453,14.3495,26500.0
2006-02-28 11:40:00,34.0,34.01,33.97,33.99,38600.0,14.3495,14.3538,14.3369,14.3453,38600.0
2006-02-28 11:50:00,33.98,33.99,33.95,33.96,17400.0,14.3411,14.3453,14.3284,14.3326,17400.0
2006-02-28 12:00:00,33.97,33.99,33.94,33.98,47300.0,14.3369,14.3453,14.3242,14.3411,47300.0
2006-02-28 12:10:00,33.98,33.98,33.93,33.95,18700.0,14.3411,14.3411,14.32,14.3284,18700.0
2006-02-28 12:20:00,33.94,33.95,33.93,33.93,16100.0,14.3242,14.3284,14.32,14.32,16100.0
2006-02-28 12:30:00,33.93,33.98,33.92,33.98,24700.0,14.32,14.3411,14.3158,14.3411,24700.0
2006-02-28 12:40:00,33.98,34.0,33.97,33.99,19600.0,14.3411,14.3495,14.3369,14.3453,19600.0
2006-02-28 12:50:00,33.99,34.01,33.97,33.99,13700.0,14.3453,14.3538,14.3369,14.3453,13700.0
2006-02-28 13:00:00,34.0,34.04,33.99,34.01,38700.0,14.3495,14.3664,14.3453,14.3538,38700.0
2006-02-28 13:10:00,34.02,34.05,34.0,34.01,28400.0,14.358,14.3706,14.3495,14.3538,28400.0
2006-02-28 13:20:00,34.01,34.01,33.97,34.01,72200.0,14.3538,14.3538,14.3369,14.3538,72200.0
2006-02-28 13:30:00,34.01,34.05,34.01,34.01,53000.0,14.3538,14.3706,14.3538,14.3538,53000.0
2006-02-28 13:40:00,34.01,34.04,33.99,34.0,191400.0,14.3538,14.3664,14.3453,14.3495,191400.0
2006-02-28 13:50:00,34.01,34.02,33.97,34.0,34100.0,14.3538,14.358,14.3369,14.3495,34100.0
2006-02-28 14:00:00,33.99,34.0,33.97,34.0,19000.0,14.3453,14.3495,14.3369,14.3495,19000.0
2006-02-28 14:10:00,33.99,34.0,33.98,33.98,29800.0,14.3453,14.3495,14.3411,14.3411,29800.0
2006-02-28 14:20:00,33.98,34.0,33.97,33.99,32500.0,14.3411,14.3495,14.3369,14.3453,32500.0
2006-02-28 14:30:00,33.99,33.99,33.97,33.97,23200.0,14.3453,14.3453,14.3369,14.3369,23200.0
2006-02-28 14:40:00,33.97,33.99,33.96,33.99,31300.0,14.3369,14.3453,14.3326,14.3453,31300.0
2006-02-28 14:50:00,33.98,34.0,33.97,33.98,32000.0,14.3411,14.3495,14.3369,14.3411,32000.0
2006-02-28 15:00:00,33.98,34.0,33.96,33.97,54000.0,14.3411,14.3495,14.3326,14.3369,54000.0
2006-02-28 15:10:00,33.98,34.0,33.95,33.97,134000.0,14.3411,14.3495,14.3284,14.3369,134000.0
2006-02-28 15:20:00,33.98,34.0,33.96,33.99,43100.0,14.3411,14.3495,14.3326,14.3453,43100.0
2006-02-28 15:30:00,34.0,34.07,33.99,34.04,87300.0,14.3495,14.3791,14.3453,14.3664,87300.0
2006-02-28 15:40:00,34.05,34.09,34.03,34.04,78300.0,14.3706,14.3875,14.3622,14.3664,78300.0
2006-02-28 15:50:00,34.05,34.07,34.02,34.03,113800.0,14.3706,14.3791,14.358,14.3622,113800.0
2006-03-01 09:30:00,34.03,34.08,33.99,33.99,107500.0,14.3622,14.3833,14.3453,14.3453,107500.0
2006-03-01 09:40:00,33.99,34.02,33.92,33.97,190600.0,14.3453,14.358,14.3158,14.3369,190600.0
2006-03-01 09:50:00,33.96,34.01,33.95,33.99,243400.0,14.3326,14.3538,14.3284,14.3453,243400.0
2006-03-01 10:00:00,34.0,34.03,33.98,34.01,205000.0,14.3495,14.3622,14.3411,14.3538,205000.0
2006-03-01 10:10:00,34.0,34.05,33.99,34.02,101900.0,14.3495,14.3706,14.3453,14.358,101900.0
2006-03-01 10:20:00,34.02,34.03,33.96,33.99,79400.0,14.358,14.3622,14.3326,14.3453,79400.0
2006-03-01 10:30:00,34.0,34.02,33.99,33.99,56600.0,14.3495,14.358,14.3453,14.3453,56600.0
2006-03-01 10:40:00,34.0,34.02,33.99,34.0,79500.0,14.3495,14.358,14.3453,14.3495,79500.0
2006-03-01 10:50:00,34.0,34.01,33.99,33.99,48800.0,14.3495,14.3538,14.3453,14.3453,48800.0
2006-03-01 11:00:00,33.99,34.02,33.99,34.0,150400.0,14.3453,14.358,14.3453,14.3495,150400.0
2006-03-01 11:10:00,34.01,34.03,33.99,33.99,76200.0,14.3538,14.3622,14.3453,14.3453,76200.0
2006-03-01 11:20:00,33.99,34.0,33.92,33.92,61200.0,14.3453,14.3495,14.3158,14.3158,61200.0
2006-03-01 11:30:00,33.92,33.97,33.91,33.95,59900.0,14.3158,14.3369,14.3115,14.3284,59900.0
2006-03-01 11:40:00,33.95,33.96,33.94,33.94,62900.0,14.3284,14.3326,14.3242,14.3242,62900.0
2006-03-01 11:50:00,33.94,33.95,33.9,33.91,129400.0,14.3242,14.3284,14.3073,14.3115,129400.0
2006-03-01 12:00:00,33.91,33.95,33.91,33.95,94000.0,14.3115,14.3284,14.3115,14.3284,94000.0
2006-03-01 12:10:00,33.95,33.95,33.92,33.94,33400.0,14.3284,14.3284,14.3158,14.3242,33400.0
2006-03-01 12:20:00,33.93,33.96,33.92,33.93,46000.0,14.32,14.3326,14.3158,14.32,46000.0
2006-03-01 12:30:00,33.93,33.95,33.92,33.95,66900.0,14.32,14.3284,14.3158,14.3284,66900.0
2006-03-01 12:40:00,33.95,33.96,33.93,33.95,17100.0,14.3284,14.3326,14.32,14.3284,17100.0
2006-03-01 12:50:00,33.95,33.96,33.93,33.94,135000.0,14.3284,14.3326,14.32,14.3242,135000.0
2006-03-01 13:00:00,33.93,33.96,33.93,33.94,20900.0,14.32,14.3326,14.32,14.3242,20900.0
2006-03-01 13:10:00,33.94,33.96,33.92,33.94,237700.0,14.3242,14.3326,14.3158,14.3242,237700.0
2006-03-01 13:20:00,33.95,33.97,33.93,33.96,13000.0,14.3284,14.3369,14.32,14.3326,13000.0
2006-03-01 13:30:00,33.96,33.97,33.94,33.96,21400.0,14.3326,14.3369,14.3242,14.3326,21400.0
2006-03-01 13:40:00,33.96,33.99,33.94,33.96,15500.0,14.3326,14.3453,14.3242,14.3326,15500.0
2006-03-01 13:50:00,33.97,34.0,33.94,34.0,36800.0,14.3369,14.3495,14.3242,14.3495,36800.0
2006-03-01 14:00:00,33.99,34.02,33.97,34.01,34400.0,14.3453,14.358,14.3369,14.3538,34400.0
2006-03-01 14:10:00,34.02,34.03,33.97,34.01,110300.0,14.358,14.3622,14.3369,14.3538,110300.0
2006-03-01 14:20:00,34.01,34.03,34.0,34.02,35100.0,14.3538,14.3622,14.3495,14.358,35100.0
2006-03-01 14:30:00,34.03,34.04,34.0,34.0,43500.0,14.3622,14.3664,14.3495,14.3495,43500.0
2006-03-01 14:40:00,34.0,34.02,34.0,34.01,27300.0,14.3495,14.358,14.3495,14.3538,27300.0
2006-03-01 14:50:00,34.01,34.03,34.0,34.01,33000.0,14.3538,14.3622,14.3495,14.3538,33000.0
2006-03-01 15:00:00,34.02,34.05,34.02,34.03,75800.0,14.358,14.3706,14.358,14.3622,75800.0
2006-03-01 15:10:00,34.03,34.04,34.02,34.03,82400.0,14.3622,14.3664,14.358,14.3622,82400.0
2006-03-01 15:20:00,34.03,34.05,34.01,34.04,52800.0,14.3622,14.3706,14.3538,14.3664,52800.0
2006-03-01 15:30:00,34.03,34.07,34.03,34.06,51900.0,14.3622,14.3791,14.3622,14.3749,51900.0
2006-03-01 15:40:00,34.07,34.09,34.05,34.08,72300.0,14.3791,14.3875,14.3706,14.3833,72300.0
2006-03-01 15:50:00,34.08,34.1,34.06,34.09,91200.0,14.3833,14.3917,14.3749,14.3875,91200.0
2006-03-02 09:30:00,34.02,34.02,33.96,33.98,179100.0,14.358,14.358,14.3326,14.3411,179100.0
2006-03-02 09:40:00,33.99,33.99,33.82,33.82,197000.0,14.3453,14.3453,14.2736,14.2736,197000.0
2006-03-02 09:50:00,33.82,33.88,33.61,33.62,139500.0,14.2736,14.2989,14.1849,14.1892,139500.0
2006-03-02 10:00:00,33.63,33.82,33.58,33.81,79900.0,14.1934,14.2736,14.1723,14.2693,79900.0
2006-03-02 10:10:00,33.81,33.84,33.77,33.79,77700.0,14.2693,14.282,14.2525,14.2609,77700.0
2006-03-02 10:20:00,33.79,33.84,33.72,33.84,102400.0,14.2609,14.282,14.2314,14.282,102400.0
2006-03-02 10:30:00,33.83,33.84,33.68,33.68,122700.0,14.2778,14.282,14.2145,14.2145,122700.0
2006-03-02 10:40:00,33.68,33.7,33.6,33.63,88100.0,14.2145,14.2229,14.1807,14.1934,88100.0
2006-03-02 10:50:00,33.63,33.67,33.6,33.6,72500.0,14.1934,14.2103,14.1807,14.1807,72500.0
2006-03-02 11:00:00,33.61,33.67,33.6,33.65,68500.0,14.1849,14.2103,14.1807,14.2018,68500.0
2006-03-02 11:10:00,33.65,33.69,33.6,33.69,49100.0,14.2018,14.2187,14.1807,14.2187,49100.0
2006-03-02 11:20:00,33.68,33.69,33.55,33.58,99200.0,14.2145,14.2187,14.1596,14.1723,99200.0
2006-03-02 11:30:00,33.6,33.6,33.49,33.55,271100.0,14.1807,14.1807,14.1343,14.1596,271100.0
2006-03-02 11:40:00,33.55,33.57,33.47,33.47,107000.0,14.1596,14.1681,14.1258,14.1258,107000.0
2006-03-02 11:50:00,33.46,33.55,33.46,33.52,47100.0,14.1216,14.1596,14.1216,14.1469,47100.0
2006-03-02 12:00:00,33.53,33.56,33.51,33.53,48700.0,14.1512,14.1638,14.1427,14.1512,48700.0
2006-03-02 12:10:00,33.54,33.54,33.45,33.47,46800.0,14.1554,14.1554,14.1174,14.1258,46800.0
2006-03-02 12:20:00,33.48,33.52,33.45,33.46,80500.0,14.1301,14.1469,14.1174,14.1216,80500.0
2006-03-02 12:30:00,33.48,33.54,33.45,33.5,56400.0,14.1301,14.1554,14.1174,14.1385,56400.0
2006-03-02 12:40:00,33.51,33.56,33.49,33.55,53600.0,14.1427,14.1638,14.1343,14.1596,53600.0
2006-03-02 12:50:00,33.55,33.59,33.55,33.58,13500.0,14.1596,14.1765,14.1596,14.1723,13500.0
2006-03-02 13:00:00,33.58,33.65,33.55,33.6,126400.0,14.1723,14.2018,14.1596,14.1807,126400.0
2006-03-02 13:10:00,33.6,33.64,33.59,33.6,28200.0,14.1807,14.1976,14.1765,14.1807,28200.0
2006-03-02 13:20:00,33.6,33.63,33.57,33.58,36800.0,14.1807,14.1934,14.1681,14.1723,36800.0
2006-03-02 13:30:00,33.59,33.65,33.57,33.59,59300.0,14.1765,14.2018,14.1681,14.1765,59300.0
2006-03-02 13:40:00,33.59,33.65,33.57,33.62,75100.0,14.1765,14.2018,14.1681,14.1892,75100.0
2006-03-02 13:50:00,33.62,33.65,33.62,33.62,24500.0,14.1892,14.2018,14.1892,14.1892,24500.0
2006-03-02 14:00:00,33.64,33.64,33.58,33.59,65200.0,14.1976,14.1976,14.1723,14.1765,65200.0
2006-03-02 14:10:00,33.59,33.62,33.58,33.6,61800.0,14.1765,14.1892,14.1723,14.1807,61800.0
2006-03-02 14:20:00,33.6,33.62,33.55,33.6,39100.0,14.1807,14.1892,14.1596,14.1807,39100.0
2006-03-02 14:30:00,33.6,33.66,33.59,33.65,47700.0,14.1807,14.206,14.1765,14.2018,47700.0
2006-03-02 14:40:00,33.66,33.68,33.63,33.63,25700.0,14.206,14.2145,14.1934,14.1934,25700.0
2006-03-02 14:50:00,33.63,33.67,33.62,33.67,77800.0,14.1934,14.2103,14.1892,14.2103,77800.0
2006-03-02 15:00:00,33.67,33.71,33.66,33.67,73700.0,14.2103,14.2271,14.206,14.2103,73700.0
2006-03-02 15:10:00,33.67,33.73,33.65,33.73,68700.0,14.2103,14.2356,14.2018,14.2356,68700.0
2006-03-02 15:20:00,33.72,33.76,33.7,33.75,64600.0,14.2314,14.2482,14.2229,14.244,64600.0
2006-03-02 15:30:00,33.76,33.79,33.68,33.79,92800.0,14.2482,14.2609,14.2145,14.2609,92800.0
2006-03-02 15:40:00,33.79,33.8,33.72,33.74,135300.0,14.2609,14.2651,14.2314,14.2398,135300.0
2006-03-02 15:50:00,33.74,33.89,33.73,33.83,254000.0,14.2398,14.3031,14.2356,14.2778,254000.0
2006-03-03 09:30:00,33.77,33.81,33.75,33.75,100600.0,14.2525,14.2693,14.244,14.244,100600.0
2006-03-03 09:40:00,33.75,33.75,33.61,33.69,101900.0,14.244,14.244,14.1849,14.2187,101900.0
2006-03-03 09:50:00,33.69,33.8,33.68,33.78,65100.0,14.2187,14.2651,14.2145,14.2567,65100.0
2006-03-03 10:00:00,33.77,33.78,33.63,33.66,64700.0,14.2525,14.2567,14.1934,14.206,64700.0
2006-03-03 10:10:00,33.65,33.68,33.63,33.63,136500.0,14.2018,14.2145,14.1934,14.1934,136500.0
2006-03-03 10:20:00,33.64,33.66,33.58,33.63,77400.0,14.1976,14.206,14.1723,14.1934,77400.0
2006-03-03 10:30:00,33.64,33.67,33.59,33.62,199900.0,14.1976,14.2103,14.1765,14.1892,199900.0
2006-03-03 10:40:00,33.62,33.62,33.56,33.56,69900.0,14.1892,14.1892,14.1638,14.1638,69900.0
2006-03-03 10:50:00,33.56,33.57,33.54,33.55,32100.0,14.1638,14.1681,14.1554,14.1596,32100.0
2006-03-03 11:00:00,33.55,33.61,33.53,33.61,47700.0,14.1596,14.1849,14.1512,14.1849,47700.0
2006-03-03 11:10:00,33.62,33.62,33.58,33.58,228500.0,14.1892,14.1892,14.1723,14.1723,228500.0
2006-03-03 11:20:00,33.6,33.61,33.58,33.59,25000.0,14.1807,14.1849,14.1723,14.1765,25000.0
2006-03-03 11:30:00,33.6,33.61,33.57,33.59,29000.0,14.1807,14.1849,14.1681,14.1765,29000.0
2006-03-03 11:40:00,33.6,33.6,33.58,33.6,120000.0,14.1807,14.1807,14.1723,14.1807,120000.0
2006-03-03 11:50:00,33.6,33.61,33.58,33.6,174800.0,14.1807,14.1849,14.1723,14.1807,174800.0
2006-03-03 12:00:00,33.61,33.67,33.6,33.66,27400.0,14.1849,14.2103,14.1807,14.206,27400.0
2006-03-03 12:10:00,33.66,33.68,33.63,33.66,31400.0,14.206,14.2145,14.1934,14.206,31400.0
2006-03-03 12:20:00,33.67,33.8,33.66,33.76,44500.0,14.2103,14.2651,14.206,14.2482,44500.0
2006-03-03 12:30:00,33.75,33.81,33.72,33.8,48600.0,14.244,14.2693,14.2314,14.2651,48600.0
2006-03-03 12:40:00,33.8,33.84,33.78,33.8,45400.0,14.2651,14.282,14.2567,14.2651,45400.0
2006-03-03 12:50:00,33.8,33.82,33.79,33.8,44300.0,14.2651,14.2736,14.2609,14.2651,44300.0
2006-03-03 13:00:00,33.79,33.81,33.79,33.79,21200.0,14.2609,14.2693,14.2609,14.2609,21200.0
2006-03-03 13:10:00,33.79,33.8,33.78,33.78,28600.0,14.2609,14.2651,14.2567,14.2567,28600.0
2006-03-03 13:20:00,33.78,33.87,33.78,33.87,31700.0,14.2567,14.2947,14.2567,14.2947,31700.0
2006-03-03 13:30:00,33.86,33.91,33.85,33.89,37600.0,14.2904,14.3115,14.2862,14.3031,37600.0
2006-03-03 13:40:00,33.9,33.95,33.89,33.92,41800.0,14.3073,14.3284,14.3031,14.3158,41800.0
2006-03-03 13:50:00,33.92,33.97,33.89,33.93,34500.0,14.3158,14.3369,14.3031,14.32,34500.0
2006-03-03 14:00:00,33.92,33.93,33.88,33.88,38600.0,14.3158,14.32,14.2989,14.2989,38600.0
2006-03-03 14:10:00,33.88,33.89,33.86,33.88,22500.0,14.2989,14.3031,14.2904,14.2989,22500.0
2006-03-03 14:20:00,33.87,33.89,33.84,33.85,48600.0,14.2947,14.3031,14.282,14.2862,48600.0
2006-03-03 14:30:00,33.83,33.87,33.81,33.85,100900.0,14.2778,14.2947,14.2693,14.2862,100900.0
2006-03-03 14:40:00,33.84,33.88,33.82,33.88,35900.0,14.282,14.2989,14.2736,14.2989,35900.0
2006-03-03 14:50:00,33.88,33.91,33.87,33.9,51300.0,14.2989,14.3115,14.2947,14.3073,51300.0
2006-03-03 15:00:00,33.91,33.93,33.84,33.85,150500.0,14.3115,14.32,14.282,14.2862,150500.0
2006-03-03 15:10:00,33.85,33.87,33.81,33.85,132600.0,14.2862,14.2947,14.2693,14.2862,132600.0
2006-03-03 15:20:00,33.86,33.88,33.8,33.86,95300.0,14.2904,14.2989,14.2651,14.2904,95300.0
2006-03-03 15:30:00,33.86,33.88,33.82,33.83,70100.0,14.2904,14.2989,14.2736,14.2778,70100.0
2006-03-03 15:40:00,33.84,33.85,33.76,33.78,83200.0,14.282,14.2862,14.2482,14.2567,83200.0
2006-03-03 15:50:00,33.78,33.81,33.75,33.79,138300.0,14.2567,14.2693,14.244,14.2609,138300.0
2006-03-06 09:30:00,33.97,33.97,33.68,33.73,170600.0,14.3369,14.3369,14.2145,14.2356,170600.0
2006-03-06 09:40:00,33.73,33.73,33.57,33.58,50600.0,14.2356,14.2356,14.1681,14.1723,50600.0
2006-03-06 09:50:00,33.57,33.63,33.55,33.58,42800.0,14.1681,14.1934,14.1596,14.1723,42800.0
2006-03-06 10:00:00,33.58,33.65,33.55,33.58,99100.0,14.1723,14.2018,14.1596,14.1723,99100.0
2006-03-06 10:10:00,33.58,33.62,33.55,33.56,39600.0,14.1723,14.1892,14.1596,14.1638,39600.0
2006-03-06 10:20:00,33.56,33.56,33.42,33.46,139900.0,14.1638,14.1638,14.1047,14.1216,139900.0
2006-03-06 10:30:00,33.46,33.5,33.45,33.46,92900.0,14.1216,14.1385,14.1174,14.1216,92900.0
2006-03-06 10:40:00,33.47,33.48,33.39,33.41,80200.0,14.1258,14.1301,14.0921,14.1005,80200.0
2006-03-06 10:50:00,33.42,33.43,33.37,33.39,79400.0,14.1047,14.109,14.0836,14.0921,79400.0
2006-03-06 11:00:00,33.39,33.41,33.37,33.38,56600.0,14.0921,14.1005,14.0836,14.0879,56600.0
2006-03-06 11:10:00,33.39,33.4,33.37,33.37,40800.0,14.0921,14.0963,14.0836,14.0836,40800.0
2006-03-06 11:20:00,33.37,33.39,33.37,33.38,24100.0,14.0836,14.0921,14.0836,14.0879,24100.0
2006-03-06 11:30:00,33.38,33.39,33.33,33.34,81900.0,14.0879,14.0921,14.0668,14.071,81900.0
2006-03-06 11:40:00,33.34,33.35,33.29,33.3,41800.0,14.071,14.0752,14.0499,14.0541,41800.0
2006-03-06 11:50:00,33.31,33.32,33.25,33.25,77300.0,14.0583,14.0625,14.033,14.033,77300.0
2006-03-06 12:00:00,33.25,33.28,33.23,33.24,58500.0,14.033,14.0457,14.0246,14.0288,58500.0
2006-03-06 12:10:00,33.24,33.26,33.21,33.23,43500.0,14.0288,14.0372,14.0161,14.0246,43500.0
2006-03-06 12:20:00,33.23,33.25,33.19,33.22,91900.0,14.0246,14.033,14.0077,14.0203,91900.0
2006-03-06 12:30:00,33.22,33.3,33.22,33.3,43100.0,14.0203,14.0541,14.0203,14.0541,43100.0
2006-03-06 12:40:00,33.29,33.3,33.23,33.26,43900.0,14.0499,14.0541,14.0246,14.0372,43900.0
2006-03-06 12:50:00,33.26,33.28,33.25,33.26,30000.0,14.0372,14.0457,14.033,14.0372,30000.0
2006-03-06 13:00:00,33.26,33.29,33.25,33.27,28100.0,14.0372,14.0499,14.033,14.0414,28100.0
2006-03-06 13:10:00,33.27,33.28,33.25,33.27,23300.0,14.0414,14.0457,14.033,14.0414,23300.0
2006-03-06 13:20:00,33.28,33.28,33.2,33.2,18400.0,14.0457,14.0457,14.0119,14.0119,18400.0
2006-03-06 13:30:00,33.2,33.25,33.05,33.25,90500.0,14.0119,14.033,13.9486,14.033,90500.0
2006-03-06 13:40:00,33.25,33.3,33.21,33.22,204100.0,14.033,14.0541,14.0161,14.0203,204100.0
2006-03-06 13:50:00,33.22,33.26,33.19,33.25,55500.0,14.0203,14.0372,14.0077,14.033,55500.0
2006-03-06 14:00:00,33.25,33.26,33.17,33.2,64900.0,14.033,14.0372,13.9992,14.0119,64900.0
2006-03-06 14:10:00,33.19,33.21,33.16,33.16,72300.0,14.0077,14.0161,13.995,13.995,72300.0
2006-03-06 14:20:00,33.17,33.18,33.12,33.13,79100.0,13.9992,14.0035,13.9781,13.9824,79100.0
2006-03-06 14:30:00,33.14,33.15,33.11,33.12,38500.0,13.9866,13.9908,13.9739,13.9781,38500.0
2006-03-06 14:40:00,33.11,33.19,33.1,33.17,59300.0,13.9739,14.0077,13.9697,13.9992,59300.0
2006-03-06 14:50:00,33.17,33.19,33.12,33.16,47100.0,13.9992,14.0077,13.9781,13.995,47100.0
2006-03-06 15:00:00,33.16,33.2,33.16,33.18,87300.0,13.995,14.0119,13.995,14.0035,87300.0
2006-03-06 15:10:00,33.17,33.25,33.17,33.25,67000.0,13.9992,14.033,13.9992,14.033,67000.0
2006-03-06 15:20:00,33.24,33.29,33.24,33.27,103200.0,14.0288,14.0499,14.0288,14.0414,103200.0
2006-03-06 15:30:00,33.28,33.34,33.26,33.26,135300.0,14.0457,14.071,14.0372,14.0372,135300.0
2006-03-06 15:40:00,33.26,33.31,33.25,33.31,113100.0,14.0372,14.0583,14.033,14.0583,113100.0
2006-03-06 15:50:00,33.3,33.33,33.29,33.31,126500.0,14.0541,14.0668,14.0499,14.0583,126500.0
2006-03-07 09:30:00,33.19,33.26,33.19,33.25,68100.0,14.0077,14.0372,14.0077,14.033,68100.0
2006-03-07 09:40:00,33.25,33.36,33.1,33.35,126900.0,14.033,14.0794,13.9697,14.0752,126900.0
2006-03-07 09:50:00,33.35,33.39,33.17,33.2,75700.0,14.0752,14.0921,13.9992,14.0119,75700.0
2006-03-07 10:00:00,33.22,33.3,33.18,33.19,101300.0,14.0203,14.0541,14.0035,14.0077,101300.0
2006-03-07 10:10:00,33.18,33.19,33.09,33.15,90400.0,14.0035,14.0077,13.9655,13.9908,90400.0
2006-03-07 10:20:00,33.16,33.22,33.14,33.21,23900.0,13.995,14.0203,13.9866,14.0161,23900.0
2006-03-07 10:30:00,33.21,33.23,33.18,33.18,43200.0,14.0161,14.0246,14.0035,14.0035,43200.0
2006-03-07 10:40:00,33.18,33.18,33.13,33.15,30800.0,14.0035,14.0035,13.9824,13.9908,30800.0
2006-03-07 10:50:00,33.14,33.19,33.11,33.11,26900.0,13.9866,14.0077,13.9739,13.9739,26900.0
2006-03-07 11:00:00,33.11,33.2,33.11,33.19,48100.0,13.9739,14.0119,13.9739,14.0077,48100.0
2006-03-07 11:10:00,33.19,33.19,33.1,33.12,37500.0,14.0077,14.0077,13.9697,13.9781,37500.0
2006-03-07 11:20:00,33.11,33.15,33.1,33.13,48700.0,13.9739,13.9908,13.9697,13.9824,48700.0
2006-03-07 11:30:00,33.12,33.16,33.12,33.13,36100.0,13.9781,13.995,13.9781,13.9824,36100.0
2006-03-07 11:40:00,33.12,33.14,33.1,33.12,37600.0,13.9781,13.9866,13.9697,13.9781,37600.0
2006-03-07 11:50:00,33.11,33.15,33.1,33.14,18700.0,13.9739,13.9908,13.9697,13.9866,18700.0
2006-03-07 12:00:00,33.14,33.2,33.13,33.18,25900.0,13.9866,14.0119,13.9824,14.0035,25900.0
2006-03-07 12:10:00,33.19,33.2,33.13,33.14,32300.0,14.0077,14.0119,13.9824,13.9866,32300.0
2006-03-07 12:20:00,33.14,33.16,33.13,33.13,11000.0,13.9866,13.995,13.9824,13.9824,11000.0
2006-03-07 12:30:00,33.12,33.13,33.1,33.1,18600.0,13.9781,13.9824,13.9697,13.9697,18600.0
2006-03-07 12:40:00,33.1,33.12,33.06,33.07,16700.0,13.9697,13.9781,13.9528,13.957,16700.0
2006-03-07 12:50:00,33.07,33.16,33.06,33.12,58100.0,13.957,13.995,13.9528,13.9781,58100.0
2006-03-07 13:00:00,33.12,33.15,33.1,33.11,18600.0,13.9781,13.9908,13.9697,13.9739,18600.0
2006-03-07 13:10:00,33.11,33.15,33.1,33.13,25300.0,13.9739,13.9908,13.9697,13.9824,25300.0
2006-03-07 13:20:00,33.13,33.13,33.1,33.11,9200.0,13.9824,13.9824,13.9697,13.9739,9200.0
2006-03-07 13:30:00,33.11,33.12,33.1,33.11,14500.0,13.9739,13.9781,13.9697,13.9739,14500.0
2006-03-07 13:40:00,33.12,33.12,33.1,33.11,24100.0,13.9781,13.9781,13.9697,13.9739,24100.0
2006-03-07 13:50:00,33.11,33.15,33.1,33.11,25100.0,13.9739,13.9908,13.9697,13.9739,25100.0
2006-03-07 14:00:00,33.11,33.17,33.1,33.17,42100.0,13.9739,13.9992,13.9697,13.9992,42100.0
2006-03-07 14:10:00,33.17,33.21,33.13,33.14,69100.0,13.9992,14.0161,13.9824,13.9866,69100.0
2006-03-07 14:20:00,33.13,33.15,33.1,33.11,18100.0,13.9824,13.9908,13.9697,13.9739,18100.0
2006-03-07 14:30:00,33.1,33.12,33.07,33.1,43700.0,13.9697,13.9781,13.957,13.9697,43700.0
2006-03-07 14:40:00,33.09,33.12,33.08,33.1,50300.0,13.9655,13.9781,13.9612,13.9697,50300.0
2006-03-07 14:50:00,33.1,33.18,33.1,33.14,59800.0,13.9697,14.0035,13.9697,13.9866,59800.0
2006-03-07 15:00:00,33.14,33.16,33.11,33.14,62900.0,13.9866,13.995,13.9739,13.9866,62900.0
2006-03-07 15:10:00,33.13,33.15,33.11,33.12,75200.0,13.9824,13.9908,13.9739,13.9781,75200.0
2006-03-07 15:20:00,33.12,33.18,33.12,33.16,33100.0,13.9781,14.0035,13.9781,13.995,33100.0
2006-03-07 15:30:00,33.16,33.29,33.16,33.29,102800.0,13.995,14.0499,13.995,14.0499,102800.0
2006-03-07 15:40:00,33.28,33.29,33.21,33.27,132400.0,14.0457,14.0499,14.0161,14.0414,132400.0
2006-03-07 15:50:00,33.27,33.38,33.25,33.34,102500.0,14.0414,14.0879,14.033,14.071,102500.0
2006-03-08 09:30:00,33.33,33.33,33.13,33.14,123800.0,14.0668,14.0668,13.9824,13.9866,123800.0
2006-03-08 09:40:00,33.14,33.15,33.05,33.05,61000.0,13.9866,13.9908,13.9486,13.9486,61000.0
2006-03-08 09:50:00,33.05,33.05,32.95,32.95,134700.0,13.9486,13.9486,13.9064,13.9064,134700.0
2006-03-08 10:00:00,32.94,32.98,32.87,32.91,103700.0,13.9022,13.919,13.8726,13.8895,103700.0
2006-03-08 10:10:00,32.91,32.94,32.87,32.89,69600.0,13.8895,13.9022,13.8726,13.8811,69600.0
2006-03-08 10:20:00,32.9,32.9,32.82,32.83,71000.0,13.8853,13.8853,13.8515,13.8557,71000.0
2006-03-08 10:30:00,32.83,32.93,32.81,32.89,72700.0,13.8557,13.8979,13.8473,13.8811,72700.0
2006-03-08 10:40:00,32.88,32.94,32.86,32.9,50600.0,13.8768,13.9022,13.8684,13.8853,50600.0
2006-03-08 10:50:00,32.9,32.99,32.9,32.95,30200.0,13.8853,13.9233,13.8853,13.9064,30200.0
2006-03-08 11:00:00,32.94,32.97,32.93,32.96,33200.0,13.9022,13.9148,13.8979,13.9106,33200.0
2006-03-08 11:10:00,32.96,32.97,32.92,32.95,23700.0,13.9106,13.9148,13.8937,13.9064,23700.0
2006-03-08 11:20:00,32.95,32.95,32.89,32.89,35900.0,13.9064,13.9064,13.8811,13.8811,35900.0
2006-03-08 11:30:00,32.9,32.97,32.89,32.96,30800.0,13.8853,13.9148,13.8811,13.9106,30800.0
2006-03-08 11:40:00,32.96,32.98,32.92,32.95,62400.0,13.9106,13.919,13.8937,13.9064,62400.0
2006-03-08 11:50:00,32.95,32.95,32.82,32.82,61100.0,13.9064,13.9064,13.8515,13.8515,61100.0
2006-03-08 12:00:00,32.83,32.91,32.82,32.91,58700.0,13.8557,13.8895,13.8515,13.8895,58700.0
2006-03-08 12:10:00,32.91,32.99,32.91,32.97,27400.0,13.8895,13.9233,13.8895,13.9148,27400.0
2006-03-08 12:20:00,32.97,33.02,32.96,33.01,146600.0,13.9148,13.9359,13.9106,13.9317,146600.0
2006-03-08 12:30:00,33.02,33.14,33.0,33.13,83000.0,13.9359,13.9866,13.9275,13.9824,83000.0
2006-03-08 12:40:00,33.12,33.2,33.11,33.19,64300.0,13.9781,14.0119,13.9739,14.0077,64300.0
2006-03-08 12:50:00,33.2,33.35,33.17,33.32,87000.0,14.0119,14.0752,13.9992,14.0625,87000.0
2006-03-08 13:00:00,33.33,33.34,33.26,33.27,47700.0,14.0668,14.071,14.0372,14.0414,47700.0
2006-03-08 13:10:00,33.28,33.29,33.24,33.27,42600.0,14.0457,14.0499,14.0288,14.0414,42600.0
2006-03-08 13:20:00,33.27,33.29,33.24,33.24,43200.0,14.0414,14.0499,14.0288,14.0288,43200.0
2006-03-08 13:30:00,33.25,33.25,33.21,33.22,55500.0,14.033,14.033,14.0161,14.0203,55500.0
2006-03-08 13:40:00,33.22,33.3,33.21,33.28,54100.0,14.0203,14.0541,14.0161,14.0457,54100.0
2006-03-08 13:50:00,33.27,33.44,33.27,33.42,62100.0,14.0414,14.1132,14.0414,14.1047,62100.0
2006-03-08 14:00:00,33.42,33.63,33.41,33.58,112000.0,14.1047,14.1934,14.1005,14.1723,112000.0
2006-03-08 14:10:00,33.59,33.67,33.58,33.59,109200.0,14.1765,14.2103,14.1723,14.1765,109200.0
2006-03-08 14:20:00,33.6,33.6,33.46,33.46,46600.0,14.1807,14.1807,14.1216,14.1216,46600.0
2006-03-08 14:30:00,33.43,33.49,33.42,33.43,74900.0,14.109,14.1343,14.1047,14.109,74900.0
2006-03-08 14:40:00,33.44,33.58,33.42,33.56,95500.0,14.1132,14.1723,14.1047,14.1638,95500.0
2006-03-08 14:50:00,33.57,33.58,33.5,33.5,93400.0,14.1681,14.1723,14.1385,14.1385,93400.0
2006-03-08 15:00:00,33.51,33.63,33.51,33.61,120300.0,14.1427,14.1934,14.1427,14.1849,120300.0
2006-03-08 15:10:00,33.6,33.62,33.55,33.56,54500.0,14.1807,14.1892,14.1596,14.1638,54500.0
2006-03-08 15:20:00,33.55,33.56,33.49,33.5,118500.0,14.1596,14.1638,14.1343,14.1385,118500.0
2006-03-08 15:30:00,33.5,33.5,33.43,33.43,84100.0,14.1385,14.1385,14.109,14.109,84100.0
2006-03-08 15:40:00,33.41,33.45,33.37,33.38,130600.0,14.1005,14.1174,14.0836,14.0879,130600.0
2006-03-08 15:50:00,33.37,33.38,33.34,33.38,141500.0,14.0836,14.0879,14.071,14.0879,141500.0
2006-03-09 09:30:00,33.36,33.45,33.31,33.44,49700.0,14.0794,14.1174,14.0583,14.1132,49700.0
2006-03-09 09:40:00,33.43,33.44,33.35,33.38,49500.0,14.109,14.1132,14.0752,14.0879,49500.0
2006-03-09 09:50:00,33.38,33.42,33.36,33.38,29500.0,14.0879,14.1047,14.0794,14.0879,29500.0
2006-03-09 10:00:00,33.38,33.39,33.29,33.3,57300.0,14.0879,14.0921,14.0499,14.0541,57300.0
2006-03-09 10:10:00,33.29,33.35,33.27,33.31,58900.0,14.0499,14.0752,14.0414,14.0583,58900.0
2006-03-09 10:20:00,33.31,33.33,33.28,33.3,52500.0,14.0583,14.0668,14.0457,14.0541,52500.0
2006-03-09 10:30:00,33.32,33.4,33.3,33.38,42000.0,14.0625,14.0963,14.0541,14.0879,42000.0
2006-03-09 10:40:00,33.38,33.4,33.34,33.37,54900.0,14.0879,14.0963,14.071,14.0836,54900.0
2006-03-09 10:50:00,33.37,33.4,33.36,33.37,25900.0,14.0836,14.0963,14.0794,14.0836,25900.0
2006-03-09 11:00:00,33.38,33.42,33.36,33.42,27600.0,14.0879,14.1047,14.0794,14.1047,27600.0
2006-03-09 11:10:00,33.41,33.43,33.4,33.4,26500.0,14.1005,14.109,14.0963,14.0963,26500.0
2006-03-09 11:20:00,33.41,33.43,33.39,33.4,31000.0,14.1005,14.109,14.0921,14.0963,31000.0
2006-03-09 11:30:00,33.41,33.41,33.37,33.38,15300.0,14.1005,14.1005,14.0836,14.0879,15300.0
2006-03-09 11:40:00,33.38,33.38,33.34,33.36,24800.0,14.0879,14.0879,14.071,14.0794,24800.0
2006-03-09 11:50:00,33.37,33.37,33.32,33.33,127400.0,14.0836,14.0836,14.0625,14.0668,127400.0
2006-03-09 12:00:00,33.35,33.35,33.27,33.3,34200.0,14.0752,14.0752,14.0414,14.0541,34200.0
2006-03-09 12:10:00,33.29,33.3,33.24,33.26,31000.0,14.0499,14.0541,14.0288,14.0372,31000.0
2006-03-09 12:20:00,33.28,33.3,33.26,33.29,13100.0,14.0457,14.0541,14.0372,14.0499,13100.0
2006-03-09 12:30:00,33.3,33.3,33.24,33.26,22300.0,14.0541,14.0541,14.0288,14.0372,22300.0
2006-03-09 12:40:00,33.26,33.28,33.23,33.23,33800.0,14.0372,14.0457,14.0246,14.0246,33800.0
2006-03-09 12:50:00,33.23,33.25,33.17,33.2,38900.0,14.0246,14.033,13.9992,14.0119,38900.0
2006-03-09 13:00:00,33.2,33.24,33.18,33.24,16900.0,14.0119,14.0288,14.0035,14.0288,16900.0
2006-03-09 13:10:00,33.23,33.23,33.19,33.2,29000.0,14.0246,14.0246,14.0077,14.0119,29000.0
2006-03-09 13:20:00,33.2,33.22,33.16,33.2,56200.0,14.0119,14.0203,13.995,14.0119,56200.0
2006-03-09 13:30:00,33.21,33.24,33.2,33.23,8500.0,14.0161,14.0288,14.0119,14.0246,8500.0
2006-03-09 13:40:00,33.23,33.24,33.21,33.21,20700.0,14.0246,14.0288,14.0161,14.0161,20700.0
2006-03-09 13:50:00,33.23,33.25,33.21,33.25,16800.0,14.0246,14.033,14.0161,14.033,16800.0
2006-03-09 14:00:00,33.25,33.3,33.24,33.3,31300.0,14.033,14.0541,14.0288,14.0541,31300.0
2006-03-09 14:10:00,33.3,33.34,33.3,33.34,15600.0,14.0541,14.071,14.0541,14.071,15600.0
2006-03-09 14:20:00,33.34,33.34,33.3,33.33,10800.0,14.071,14.071,14.0541,14.0668,10800.0
2006-03-09 14:30:00,33.31,33.34,33.3,33.32,17700.0,14.0583,14.071,14.0541,14.0625,17700.0
2006-03-09 14:40:00,33.32,33.33,33.27,33.29,28500.0,14.0625,14.0668,14.0414,14.0499,28500.0
2006-03-09 14:50:00,33.29,33.31,33.27,33.27,20800.0,14.0499,14.0583,14.0414,14.0414,20800.0
2006-03-09 15:00:00,33.29,33.3,33.23,33.25,40200.0,14.0499,14.0541,14.0246,14.033,40200.0
2006-03-09 15:10:00,33.25,33.25,33.19,33.2,42000.0,14.033,14.033,14.0077,14.0119,42000.0
2006-03-09 15:20:00,33.2,33.21,33.18,33.2,73000.0,14.0119,14.0161,14.0035,14.0119,73000.0
2006-03-09 15:30:00,33.2,33.24,33.18,33.23,73500.0,14.0119,14.0288,14.0035,14.0246,73500.0
2006-03-09 15:40:00,33.23,33.24,33.16,33.18,168800.0,14.0246,14.0288,13.995,14.0035,168800.0
2006-03-09 15:50:00,33.18,33.2,33.15,33.18,219800.0,14.0035,14.0119,13.9908,14.0035,219800.0
2006-03-10 09:30:00,33.15,33.33,33.15,33.25,65100.0,13.9908,14.0668,13.9908,14.033,65100.0
2006-03-10 09:40:00,33.25,33.27,33.08,33.1,121700.0,14.033,14.0414,13.9612,13.9697,121700.0
2006-03-10 09:50:00,33.1,33.17,33.09,33.1,104200.0,13.9697,13.9992,13.9655,13.9697,104200.0
2006-03-10 10:00:00,33.1,33.13,33.03,33.11,181300.0,13.9697,13.9824,13.9401,13.9739,181300.0
2006-03-10 10:10:00,33.11,33.35,33.08,33.3,113800.0,13.9739,14.0752,13.9612,14.0541,113800.0
2006-03-10 10:20:00,33.3,33.34,33.21,33.26,51700.0,14.0541,14.071,14.0161,14.0372,51700.0
2006-03-10 10:30:00,33.25,33.34,33.21,33.34,37200.0,14.033,14.071,14.0161,14.071,37200.0
2006-03-10 10:40:00,33.35,33.4,33.33,33.4,39300.0,14.0752,14.0963,14.0668,14.0963,39300.0
2006-03-10 10:50:00,33.4,33.53,33.4,33.49,86500.0,14.0963,14.1512,14.0963,14.1343,86500.0
2006-03-10 11:00:00,33.48,33.49,33.38,33.4,72200.0,14.1301,14.1343,14.0879,14.0963,72200.0
2006-03-10 11:10:00,33.41,33.42,33.38,33.38,20700.0,14.1005,14.1047,14.0879,14.0879,20700.0
2006-03-10 11:20:00,33.38,33.4,33.33,33.38,45600.0,14.0879,14.0963,14.0668,14.0879,45600.0
2006-03-10 11:30:00,33.38,33.43,33.36,33.41,24700.0,14.0879,14.109,14.0794,14.1005,24700.0
2006-03-10 11:40:00,33.41,33.42,33.35,33.39,44200.0,14.1005,14.1047,14.0752,14.0921,44200.0
2006-03-10 11:50:00,33.38,33.38,33.33,33.34,26900.0,14.0879,14.0879,14.0668,14.071,26900.0
2006-03-10 12:00:00,33.35,33.41,33.34,33.38,56900.0,14.0752,14.1005,14.071,14.0879,56900.0
2006-03-10 12:10:00,33.38,33.38,33.33,33.33,16700.0,14.0879,14.0879,14.0668,14.0668,16700.0
2006-03-10 12:20:00,33.33,33.33,33.26,33.28,36700.0,14.0668,14.0668,14.0372,14.0457,36700.0
2006-03-10 12:30:00,33.29,33.34,33.28,33.32,21300.0,14.0499,14.071,14.0457,14.0625,21300.0
2006-03-10 12:40:00,33.32,33.37,33.3,33.31,12000.0,14.0625,14.0836,14.0541,14.0583,12000.0
2006-03-10 12:50:00,33.31,33.35,33.29,33.34,12000.0,14.0583,14.0752,14.0499,14.071,12000.0
2006-03-10 13:00:00,33.33,33.33,33.3,33.31,15300.0,14.0668,14.0668,14.0541,14.0583,15300.0
2006-03-10 13:10:00,33.32,33.35,33.31,33.32,21000.0,14.0625,14.0752,14.0583,14.0625,21000.0
2006-03-10 13:20:00,33.32,33.34,33.3,33.3,15400.0,14.0625,14.071,14.0541,14.0541,15400.0
2006-03-10 13:30:00,33.3,33.34,33.28,33.31,21000.0,14.0541,14.071,14.0457,14.0583,21000.0
2006-03-10 13:40:00,33.3,33.33,33.26,33.33,16400.0,14.0541,14.0668,14.0372,14.0668,16400.0
2006-03-10 13:50:00,33.32,33.33,33.24,33.26,23600.0,14.0625,14.0668,14.0288,14.0372,23600.0
2006-03-10 14:00:00,33.28,33.29,33.25,33.25,15000.0,14.0457,14.0499,14.033,14.033,15000.0
2006-03-10 14:10:00,33.26,33.28,33.24,33.26,14900.0,14.0372,14.0457,14.0288,14.0372,14900.0
2006-03-10 14:20:00,33.27,33.29,33.23,33.23,20000.0,14.0414,14.0499,14.0246,14.0246,20000.0
2006-03-10 14:30:00,33.25,33.25,33.21,33.22,31700.0,14.033,14.033,14.0161,14.0203,31700.0
2006-03-10 14:40:00,33.22,33.24,33.16,33.16,48300.0,14.0203,14.0288,13.995,13.995,48300.0
2006-03-10 14:50:00,33.16,33.2,33.1,33.17,59700.0,13.995,14.0119,13.9697,13.9992,59700.0
2006-03-10 15:00:00,33.18,33.22,33.12,33.15,59600.0,14.0035,14.0203,13.9781,13.9908,59600.0
2006-03-10 15:10:00,33.15,33.22,33.12,33.21,155300.0,13.9908,14.0203,13.9781,14.0161,155300.0
2006-03-10 15:20:00,33.22,33.25,33.19,33.23,49400.0,14.0203,14.033,14.0077,14.0246,49400.0
2006-03-10 15:30:00,33.23,33.28,33.21,33.28,98200.0,14.0246,14.0457,14.0161,14.0457,98200.0
2006-03-10 15:40:00,33.27,33.29,33.24,33.27,50400.0,14.0414,14.0499,14.0288,14.0414,50400.0
2006-03-10 15:50:00,33.26,33.3,33.23,33.29,101200.0,14.0372,14.0541,14.0246,14.0499,101200.0
2006-03-13 09:30:00,33.39,33.43,33.23,33.31,66900.0,14.0921,14.109,14.0246,14.0583,66900.0
2006-03-13 09:40:00,33.32,33.36,33.28,33.33,29400.0,14.0625,14.0794,14.0457,14.0668,29400.0
2006-03-13 09:50:00,33.34,33.34,33.26,33.27,13300.0,14.071,14.071,14.0372,14.0414,13300.0
2006-03-13 10:00:00,33.27,33.32,33.27,33.29,29300.0,14.0414,14.0625,14.0414,14.0499,29300.0
2006-03-13 10:10:00,33.3,33.36,33.28,33.31,37400.0,14.0541,14.0794,14.0457,14.0583,37400.0
2006-03-13 10:20:00,33.34,33.39,33.34,33.35,18900.0,14.071,14.0921,14.071,14.0752,18900.0
2006-03-13 10:30:00,33.35,33.43,33.34,33.4,147000.0,14.0752,14.109,14.071,14.0963,147000.0
2006-03-13 10:40:00,33.4,33.5,33.39,33.47,160900.0,14.0963,14.1385,14.0921,14.1258,160900.0
2006-03-13 10:50:00,33.47,33.51,33.47,33.47,79200.0,14.1258,14.1427,14.1258,14.1258,79200.0
2006-03-13 11:00:00,33.47,33.47,33.37,33.37,73600.0,14.1258,14.1258,14.0836,14.0836,73600.0
2006-03-13 11:10:00,33.38,33.45,33.3,33.32,79400.0,14.0879,14.1174,14.0541,14.0625,79400.0
2006-03-13 11:20:00,33.33,33.39,33.3,33.35,102900.0,14.0668,14.0921,14.0541,14.0752,102900.0
2006-03-13 11:30:00,33.35,33.42,33.34,33.4,22000.0,14.0752,14.1047,14.071,14.0963,22000.0
2006-03-13 11:40:00,33.42,33.43,33.36,33.38,24700.0,14.1047,14.109,14.0794,14.0879,24700.0
2006-03-13 11:50:00,33.38,33.39,33.29,33.33,25500.0,14.0879,14.0921,14.0499,14.0668,25500.0
2006-03-13 12:00:00,33.33,33.34,33.3,33.32,21000.0,14.0668,14.071,14.0541,14.0625,21000.0
2006-03-13 12:10:00,33.32,33.35,33.28,33.32,36200.0,14.0625,14.0752,14.0457,14.0625,36200.0
2006-03-13 12:20:00,33.33,33.37,33.32,33.36,35100.0,14.0668,14.0836,14.0625,14.0794,35100.0
2006-03-13 12:30:00,33.34,33.38,33.31,33.36,42400.0,14.071,14.0879,14.0583,14.0794,42400.0
2006-03-13 12:40:00,33.38,33.39,33.36,33.37,14900.0,14.0879,14.0921,14.0794,14.0836,14900.0
2006-03-13 12:50:00,33.36,33.4,33.31,33.38,22500.0,14.0794,14.0963,14.0583,14.0879,22500.0
2006-03-13 13:00:00,33.39,33.39,33.32,33.32,28700.0,14.0921,14.0921,14.0625,14.0625,28700.0
2006-03-13 13:10:00,33.34,33.37,33.29,33.32,19600.0,14.071,14.0836,14.0499,14.0625,19600.0
2006-03-13 13:20:00,33.33,33.33,33.25,33.3,41700.0,14.0668,14.0668,14.033,14.0541,41700.0
2006-03-13 13:30:00,33.3,33.3,33.25,33.28,21600.0,14.0541,14.0541,14.033,14.0457,21600.0
2006-03-13 13:40:00,33.28,33.29,33.25,33.29,24500.0,14.0457,14.0499,14.033,14.0499,24500.0
2006-03-13 13:50:00,33.3,33.32,33.26,33.28,35900.0,14.0541,14.0625,14.0372,14.0457,35900.0
2006-03-13 14:00:00,33.29,33.33,33.28,33.32,34400.0,14.0499,14.0668,14.0457,14.0625,34400.0
2006-03-13 14:10:00,33.31,33.35,33.3,33.33,36100.0,14.0583,14.0752,14.0541,14.0668,36100.0
2006-03-13 14:20:00,33.33,33.34,33.3,33.31,28200.0,14.0668,14.071,14.0541,14.0583,28200.0
2006-03-13 14:30:00,33.31,33.36,33.3,33.34,55400.0,14.0583,14.0794,14.0541,14.071,55400.0
2006-03-13 14:40:00,33.34,33.35,33.28,33.29,45100.0,14.071,14.0752,14.0457,14.0499,45100.0
2006-03-13 14:50:00,33.29,33.32,33.26,33.27,30100.0,14.0499,14.0625,14.0372,14.0414,30100.0
2006-03-13 15:00:00,33.26,33.38,33.26,33.34,56000.0,14.0372,14.0879,14.0372,14.071,56000.0
2006-03-13 15:10:00,33.34,33.35,33.27,33.31,64300.0,14.071,14.0752,14.0414,14.0583,64300.0
2006-03-13 15:20:00,33.3,33.31,33.23,33.27,73500.0,14.0541,14.0583,14.0246,14.0414,73500.0
2006-03-13 15:30:00,33.25,33.32,33.24,33.31,56300.0,14.033,14.0625,14.0288,14.0583,56300.0
2006-03-13 15:40:00,33.32,33.34,33.31,33.31,56600.0,14.0625,14.071,14.0583,14.0583,56600.0
2006-03-13 15:50:00,33.31,33.33,33.28,33.3,77500.0,14.0583,14.0668,14.0457,14.0541,77500.0
2006-03-14 09:30:00,33.32,33.35,33.1,33.26,91100.0,14.0625,14.0752,13.9697,14.0372,91100.0
2006-03-14 09:40:00,33.25,33.44,33.23,33.44,60300.0,14.033,14.1132,14.0246,14.1132,60300.0
2006-03-14 09:50:00,33.44,33.45,33.29,33.33,40500.0,14.1132,14.1174,14.0499,14.0668,40500.0
2006-03-14 10:00:00,33.36,33.45,33.36,33.37,60400.0,14.0794,14.1174,14.0794,14.0836,60400.0
2006-03-14 10:10:00,33.38,33.39,33.3,33.3,35300.0,14.0879,14.0921,14.0541,14.0541,35300.0
2006-03-14 10:20:00,33.3,33.32,33.29,33.3,40800.0,14.0541,14.0625,14.0499,14.0541,40800.0
2006-03-14 10:30:00,33.3,33.32,33.19,33.22,53700.0,14.0541,14.0625,14.0077,14.0203,53700.0
2006-03-14 10:40:00,33.22,33.26,33.19,33.21,30700.0,14.0203,14.0372,14.0077,14.0161,30700.0
2006-03-14 10:50:00,33.21,33.24,33.19,33.22,46500.0,14.0161,14.0288,14.0077,14.0203,46500.0
2006-03-14 11:00:00,33.21,33.27,33.19,33.25,84500.0,14.0161,14.0414,14.0077,14.033,84500.0
2006-03-14 11:10:00,33.25,33.28,33.2,33.28,59400.0,14.033,14.0457,14.0119,14.0457,59400.0
2006-03-14 11:20:00,33.27,33.33,33.27,33.31,40400.0,14.0414,14.0668,14.0414,14.0583,40400.0
2006-03-14 11:30:00,33.31,33.37,33.31,33.35,48300.0,14.0583,14.0836,14.0583,14.0752,48300.0
2006-03-14 11:40:00,33.35,33.37,33.27,33.28,54100.0,14.0752,14.0836,14.0414,14.0457,54100.0
2006-03-14 11:50:00,33.28,33.34,33.26,33.31,31600.0,14.0457,14.071,14.0372,14.0583,31600.0
2006-03-14 12:00:00,33.3,33.32,33.23,33.23,109000.0,14.0541,14.0625,14.0246,14.0246,109000.0
2006-03-14 12:10:00,33.24,33.31,33.23,33.29,30700.0,14.0288,14.0583,14.0246,14.0499,30700.0
2006-03-14 12:20:00,33.3,33.3,33.26,33.29,18600.0,14.0541,14.0541,14.0372,14.0499,18600.0
2006-03-14 12:30:00,33.29,33.31,33.28,33.31,12500.0,14.0499,14.0583,14.0457,14.0583,12500.0
2006-03-14 12:40:00,33.31,33.32,33.29,33.32,30100.0,14.0583,14.0625,14.0499,14.0625,30100.0
2006-03-14 12:50:00,33.32,33.37,33.31,33.34,33700.0,14.0625,14.0836,14.0583,14.071,33700.0
2006-03-14 13:00:00,33.34,33.37,33.32,33.35,49500.0,14.071,14.0836,14.0625,14.0752,49500.0
2006-03-14 13:10:00,33.35,33.41,33.32,33.41,46500.0,14.0752,14.1005,14.0625,14.1005,46500.0
2006-03-14 13:20:00,33.41,33.41,33.33,33.36,47000.0,14.1005,14.1005,14.0668,14.0794,47000.0
2006-03-14 13:30:00,33.37,33.4,33.36,33.38,30700.0,14.0836,14.0963,14.0794,14.0879,30700.0
2006-03-14 13:40:00,33.4,33.41,33.36,33.4,28700.0,14.0963,14.1005,14.0794,14.0963,28700.0
2006-03-14 13:50:00,33.39,33.41,33.39,33.4,35600.0,14.0921,14.1005,14.0921,14.0963,35600.0
2006-03-14 14:00:00,33.41,33.45,33.4,33.45,46300.0,14.1005,14.1174,14.0963,14.1174,46300.0
2006-03-14 14:10:00,33.45,33.49,33.45,33.48,30500.0,14.1174,14.1343,14.1174,14.1301,30500.0
2006-03-14 14:20:00,33.49,33.59,33.47,33.59,68100.0,14.1343,14.1765,14.1258,14.1765,68100.0
2006-03-14 14:30:00,33.57,33.58,33.51,33.53,54500.0,14.1681,14.1723,14.1427,14.1512,54500.0
2006-03-14 14:40:00,33.54,33.55,33.53,33.53,68900.0,14.1554,14.1596,14.1512,14.1512,68900.0
2006-03-14 14:50:00,33.53,33.55,33.49,33.49,118800.0,14.1512,14.1596,14.1343,14.1343,118800.0
2006-03-14 15:00:00,33.5,33.53,33.48,33.49,77300.0,14.1385,14.1512,14.1301,14.1343,77300.0
2006-03-14 15:10:00,33.5,33.53,33.48,33.51,82200.0,14.1385,14.1512,14.1301,14.1427,82200.0
2006-03-14 15:20:00,33.51,33.66,33.51,33.57,79100.0,14.1427,14.206,14.1427,14.1681,79100.0
2006-03-14 15:30:00,33.57,33.63,33.56,33.56,99900.0,14.1681,14.1934,14.1638,14.1638,99900.0
2006-03-14 15:40:00,33.57,33.62,33.55,33.61,140800.0,14.1681,14.1892,14.1596,14.1849,140800.0
2006-03-14 15:50:00,33.61,33.67,33.6,33.62,141200.0,14.1849,14.2103,14.1807,14.1892,141200.0
2006-03-15 09:30:00,33.55,33.72,33.54,33.67,58600.0,14.1596,14.2314,14.1554,14.2103,58600.0
2006-03-15 09:40:00,33.66,33.69,33.59,33.66,33800.0,14.206,14.2187,14.1765,14.206,33800.0
2006-03-15 09:50:00,33.65,33.68,33.6,33.65,35900.0,14.2018,14.2145,14.1807,14.2018,35900.0
2006-03-15 10:00:00,33.65,33.65,33.55,33.57,20100.0,14.2018,14.2018,14.1596,14.1681,20100.0
2006-03-15 10:10:00,33.57,33.59,33.56,33.59,22000.0,14.1681,14.1765,14.1638,14.1765,22000.0
2006-03-15 10:20:00,33.59,33.6,33.54,33.56,26700.0,14.1765,14.1807,14.1554,14.1638,26700.0
2006-03-15 10:30:00,33.56,33.56,33.53,33.55,17200.0,14.1638,14.1638,14.1512,14.1596,17200.0
2006-03-15 10:40:00,33.55,33.56,33.49,33.49,22100.0,14.1596,14.1638,14.1343,14.1343,22100.0
2006-03-15 10:50:00,33.5,33.51,33.45,33.47,23900.0,14.1385,14.1427,14.1174,14.1258,23900.0
2006-03-15 11:00:00,33.47,33.47,33.43,33.44,17300.0,14.1258,14.1258,14.109,14.1132,17300.0
2006-03-15 11:10:00,33.44,33.46,33.42,33.42,17700.0,14.1132,14.1216,14.1047,14.1047,17700.0
2006-03-15 11:20:00,33.42,33.44,33.39,33.4,24600.0,14.1047,14.1132,14.0921,14.0963,24600.0
2006-03-15 11:30:00,33.4,33.45,33.39,33.44,15300.0,14.0963,14.1174,14.0921,14.1132,15300.0
2006-03-15 11:40:00,33.44,33.44,33.38,33.41,15900.0,14.1132,14.1132,14.0879,14.1005,15900.0
2006-03-15 11:50:00,33.41,33.43,33.39,33.42,51500.0,14.1005,14.109,14.0921,14.1047,51500.0
2006-03-15 12:00:00,33.41,33.44,33.4,33.43,59500.0,14.1005,14.1132,14.0963,14.109,59500.0
2006-03-15 12:10:00,33.42,33.45,33.42,33.45,9000.0,14.1047,14.1174,14.1047,14.1174,9000.0
2006-03-15 12:20:00,33.46,33.49,33.44,33.45,17500.0,14.1216,14.1343,14.1132,14.1174,17500.0
2006-03-15 12:30:00,33.45,33.47,33.42,33.47,28300.0,14.1174,14.1258,14.1047,14.1258,28300.0
2006-03-15 12:40:00,33.47,33.47,33.45,33.45,8900.0,14.1258,14.1258,14.1174,14.1174,8900.0
2006-03-15 12:50:00,33.45,33.48,33.44,33.46,13300.0,14.1174,14.1301,14.1132,14.1216,13300.0
2006-03-15 13:00:00,33.45,33.46,33.43,33.45,19300.0,14.1174,14.1216,14.109,14.1174,19300.0
2006-03-15 13:10:00,33.46,33.5,33.46,33.47,12600.0,14.1216,14.1385,14.1216,14.1258,12600.0
2006-03-15 13:20:00,33.47,33.5,33.47,33.49,8200.0,14.1258,14.1385,14.1258,14.1343,8200.0
2006-03-15 13:30:00,33.5,33.52,33.48,33.52,30000.0,14.1385,14.1469,14.1301,14.1469,30000.0
2006-03-15 13:40:00,33.52,33.52,33.48,33.52,22500.0,14.1469,14.1469,14.1301,14.1469,22500.0
2006-03-15 13:50:00,33.51,33.56,33.51,33.54,19200.0,14.1427,14.1638,14.1427,14.1554,19200.0
2006-03-15 14:00:00,33.53,33.56,33.48,33.55,32000.0,14.1512,14.1638,14.1301,14.1596,32000.0
2006-03-15 14:10:00,33.55,33.69,33.53,33.69,57100.0,14.1596,14.2187,14.1512,14.2187,57100.0
2006-03-15 14:20:00,33.67,33.7,33.64,33.67,40600.0,14.2103,14.2229,14.1976,14.2103,40600.0
2006-03-15 14:30:00,33.68,33.7,33.66,33.67,30800.0,14.2145,14.2229,14.206,14.2103,30800.0
2006-03-15 14:40:00,33.67,33.72,33.67,33.7,37300.0,14.2103,14.2314,14.2103,14.2229,37300.0
2006-03-15 14:50:00,33.7,33.71,33.68,33.7,50600.0,14.2229,14.2271,14.2145,14.2229,50600.0
2006-03-15 15:00:00,33.69,33.73,33.69,33.72,55900.0,14.2187,14.2356,14.2187,14.2314,55900.0
2006-03-15 15:10:00,33.72,33.79,33.71,33.76,107700.0,14.2314,14.2609,14.2271,14.2482,107700.0
2006-03-15 15:20:00,33.76,33.8,33.75,33.79,94500.0,14.2482,14.2651,14.244,14.2609,94500.0
2006-03-15 15:30:00,33.79,33.79,33.74,33.74,104600.0,14.2609,14.2609,14.2398,14.2398,104600.0
2006-03-15 15:40:00,33.74,33.75,33.72,33.74,60400.0,14.2398,14.244,14.2314,14.2398,60400.0
2006-03-15 15:50:00,33.73,33.76,33.7,33.76,80300.0,14.2356,14.2482,14.2229,14.2482,80300.0
2006-03-16 09:30:00,33.79,33.89,33.73,33.89,69200.0,14.2609,14.3031,14.2356,14.3031,69200.0
2006-03-16 09:40:00,33.88,33.92,33.85,33.86,48800.0,14.2989,14.3158,14.2862,14.2904,48800.0
2006-03-16 09:50:00,33.87,33.91,33.87,33.88,32200.0,14.2947,14.3115,14.2947,14.2989,32200.0
2006-03-16 10:00:00,33.88,33.97,33.88,33.97,44700.0,14.2989,14.3369,14.2989,14.3369,44700.0
2006-03-16 10:10:00,33.96,34.07,33.94,34.05,150300.0,14.3326,14.3791,14.3242,14.3706,150300.0
2006-03-16 10:20:00,34.05,34.09,34.03,34.08,54300.0,14.3706,14.3875,14.3622,14.3833,54300.0
2006-03-16 10:30:00,34.08,34.1,34.06,34.09,63900.0,14.3833,14.3917,14.3749,14.3875,63900.0
2006-03-16 10:40:00,34.09,34.1,34.04,34.05,46700.0,14.3875,14.3917,14.3664,14.3706,46700.0
2006-03-16 10:50:00,34.05,34.06,33.97,33.99,65600.0,14.3706,14.3749,14.3369,14.3453,65600.0
2006-03-16 11:00:00,33.99,34.0,33.96,33.98,28500.0,14.3453,14.3495,14.3326,14.3411,28500.0
2006-03-16 11:10:00,33.98,34.04,33.96,34.04,44000.0,14.3411,14.3664,14.3326,14.3664,44000.0
2006-03-16 11:20:00,34.04,34.08,34.0,34.01,66500.0,14.3664,14.3833,14.3495,14.3538,66500.0
2006-03-16 11:30:00,34.01,34.04,34.0,34.02,39500.0,14.3538,14.3664,14.3495,14.358,39500.0
2006-03-16 11:40:00,34.01,34.05,34.01,34.02,28600.0,14.3538,14.3706,14.3538,14.358,28600.0
2006-03-16 11:50:00,34.02,34.03,34.0,34.02,22000.0,14.358,14.3622,14.3495,14.358,22000.0
2006-03-16 12:00:00,34.03,34.04,33.99,34.03,29400.0,14.3622,14.3664,14.3453,14.3622,29400.0
2006-03-16 12:10:00,34.02,34.03,33.99,33.99,22800.0,14.358,14.3622,14.3453,14.3453,22800.0
2006-03-16 12:20:00,34.0,34.02,33.98,33.99,41100.0,14.3495,14.358,14.3411,14.3453,41100.0
2006-03-16 12:30:00,33.99,33.99,33.95,33.97,29900.0,14.3453,14.3453,14.3284,14.3369,29900.0
2006-03-16 12:40:00,33.98,34.03,33.98,34.01,81200.0,14.3411,14.3622,14.3411,14.3538,81200.0
2006-03-16 12:50:00,34.02,34.03,33.98,33.98,54100.0,14.358,14.3622,14.3411,14.3411,54100.0
2006-03-16 13:00:00,33.98,34.01,33.97,33.99,69000.0,14.3411,14.3538,14.3369,14.3453,69000.0
2006-03-16 13:10:00,34.0,34.0,33.96,34.0,27300.0,14.3495,14.3495,14.3326,14.3495,27300.0
2006-03-16 13:20:00,34.0,34.02,33.98,34.01,34900.0,14.3495,14.358,14.3411,14.3538,34900.0
2006-03-16 13:30:00,34.0,34.01,33.98,33.99,75000.0,14.3495,14.3538,14.3411,14.3453,75000.0
2006-03-16 13:40:00,34.0,34.0,33.97,33.97,14400.0,14.3495,14.3495,14.3369,14.3369,14400.0
2006-03-16 13:50:00,33.98,33.99,33.94,33.94,38300.0,14.3411,14.3453,14.3242,14.3242,38300.0
2006-03-16 14:00:00,33.93,33.96,33.92,33.93,62200.0,14.32,14.3326,14.3158,14.32,62200.0
2006-03-16 14:10:00,33.93,33.96,33.92,33.96,28200.0,14.32,14.3326,14.3158,14.3326,28200.0
2006-03-16 14:20:00,33.96,33.97,33.93,33.96,14100.0,14.3326,14.3369,14.32,14.3326,14100.0
2006-03-16 14:30:00,33.95,33.96,33.93,33.95,31900.0,14.3284,14.3326,14.32,14.3284,31900.0
2006-03-16 14:40:00,33.94,33.95,33.89,33.94,29000.0,14.3242,14.3284,14.3031,14.3242,29000.0
2006-03-16 14:50:00,33.93,33.95,33.9,33.91,22800.0,14.32,14.3284,14.3073,14.3115,22800.0
2006-03-16 15:00:00,33.91,33.92,33.88,33.9,42700.0,14.3115,14.3158,14.2989,14.3073,42700.0
2006-03-16 15:10:00,33.91,33.91,33.87,33.87,46400.0,14.3115,14.3115,14.2947,14.2947,46400.0
2006-03-16 15:20:00,33.87,33.88,33.84,33.84,62900.0,14.2947,14.2989,14.282,14.282,62900.0
2006-03-16 15:30:00,33.85,33.89,33.84,33.87,57500.0,14.2862,14.3031,14.282,14.2947,57500.0
2006-03-16 15:40:00,33.86,33.9,33.85,33.89,67100.0,14.2904,14.3073,14.2862,14.3031,67100.0
2006-03-16 15:50:00,33.88,33.89,33.83,33.84,91100.0,14.2989,14.3031,14.2778,14.282,91100.0
2006-03-17 09:30:00,34.0,34.01,33.9,33.96,756000.0,14.3495,14.3538,14.3073,14.3326,756000.0
2006-03-17 09:40:00,33.95,33.97,33.88,33.92,33500.0,14.3284,14.3369,14.2989,14.3158,33500.0
2006-03-17 09:50:00,33.94,33.97,33.92,33.94,19600.0,14.3242,14.3369,14.3158,14.3242,19600.0
2006-03-17 10:00:00,33.93,33.97,33.92,33.95,35100.0,14.32,14.3369,14.3158,14.3284,35100.0
2006-03-17 10:10:00,33.95,33.96,33.88,33.9,39600.0,14.3284,14.3326,14.2989,14.3073,39600.0
2006-03-17 10:20:00,33.9,33.92,33.88,33.92,20800.0,14.3073,14.3158,14.2989,14.3158,20800.0
2006-03-17 10:30:00,33.94,33.95,33.9,33.93,12800.0,14.3242,14.3284,14.3073,14.32,12800.0
2006-03-17 10:40:00,33.92,33.96,33.92,33.94,13100.0,14.3158,14.3326,14.3158,14.3242,13100.0
2006-03-17 10:50:00,33.94,33.96,33.91,33.93,25400.0,14.3242,14.3326,14.3115,14.32,25400.0
2006-03-17 11:00:00,33.92,33.92,33.87,33.9,80800.0,14.3158,14.3158,14.2947,14.3073,80800.0
2006-03-17 11:10:00,33.9,33.93,33.9,33.9,30800.0,14.3073,14.32,14.3073,14.3073,30800.0
2006-03-17 11:20:00,33.9,33.93,33.9,33.93,55000.0,14.3073,14.32,14.3073,14.32,55000.0
2006-03-17 11:30:00,33.94,34.01,33.94,34.0,55700.0,14.3242,14.3538,14.3242,14.3495,55700.0
2006-03-17 11:40:00,34.01,34.01,33.99,34.01,85500.0,14.3538,14.3538,14.3453,14.3538,85500.0
2006-03-17 11:50:00,34.0,34.02,33.99,34.01,57900.0,14.3495,14.358,14.3453,14.3538,57900.0
2006-03-17 12:00:00,34.02,34.03,33.98,33.99,18800.0,14.358,14.3622,14.3411,14.3453,18800.0
2006-03-17 12:10:00,33.99,34.0,33.93,34.0,17500.0,14.3453,14.3495,14.32,14.3495,17500.0
2006-03-17 12:20:00,34.0,34.02,33.98,34.0,24700.0,14.3495,14.358,14.3411,14.3495,24700.0
2006-03-17 12:30:00,34.0,34.02,33.98,33.98,72900.0,14.3495,14.358,14.3411,14.3411,72900.0
2006-03-17 12:40:00,33.98,34.0,33.95,33.96,68600.0,14.3411,14.3495,14.3284,14.3326,68600.0
2006-03-17 12:50:00,33.97,33.99,33.95,33.99,25200.0,14.3369,14.3453,14.3284,14.3453,25200.0
2006-03-17 13:00:00,33.99,33.99,33.94,33.95,22100.0,14.3453,14.3453,14.3242,14.3284,22100.0
2006-03-17 13:10:00,33.94,33.95,33.93,33.93,5300.0,14.3242,14.3284,14.32,14.32,5300.0
2006-03-17 13:20:00,33.94,33.94,33.9,33.9,38000.0,14.3242,14.3242,14.3073,14.3073,38000.0
2006-03-17 13:30:00,33.9,33.9,33.85,33.85,32100.0,14.3073,14.3073,14.2862,14.2862,32100.0
2006-03-17 13:40:00,33.86,33.86,33.82,33.86,22100.0,14.2904,14.2904,14.2736,14.2904,22100.0
2006-03-17 13:50:00,33.87,33.87,33.84,33.84,11000.0,14.2947,14.2947,14.282,14.282,11000.0
2006-03-17 14:00:00,33.84,33.85,33.82,33.82,13600.0,14.282,14.2862,14.2736,14.2736,13600.0
2006-03-17 14:10:00,33.82,33.82,33.79,33.8,18700.0,14.2736,14.2736,14.2609,14.2651,18700.0
2006-03-17 14:20:00,33.79,33.79,33.78,33.78,11500.0,14.2609,14.2609,14.2567,14.2567,11500.0
2006-03-17 14:30:00,33.79,33.81,33.78,33.79,24600.0,14.2609,14.2693,14.2567,14.2609,24600.0
2006-03-17 14:40:00,33.79,33.8,33.78,33.78,22400.0,14.2609,14.2651,14.2567,14.2567,22400.0
2006-03-17 14:50:00,33.78,33.79,33.76,33.77,25800.0,14.2567,14.2609,14.2482,14.2525,25800.0
2006-03-17 15:00:00,33.77,33.78,33.75,33.75,37600.0,14.2525,14.2567,14.244,14.244,37600.0
2006-03-17 15:10:00,33.75,33.79,33.75,33.79,27400.0,14.244,14.2609,14.244,14.2609,27400.0
2006-03-17 15:20:00,33.78,33.79,33.77,33.78,29100.0,14.2567,14.2609,14.2525,14.2567,29100.0
2006-03-17 15:30:00,33.78,33.8,33.78,33.78,57400.0,14.2567,14.2651,14.2567,14.2567,57400.0
2006-03-17 15:40:00,33.79,33.85,33.79,33.8,68000.0,14.2609,14.2862,14.2609,14.2651,68000.0
2006-03-17 15:50:00,33.81,33.81,33.76,33.79,88400.0,14.2693,14.2693,14.2482,14.2609,88400.0
2006-03-20 09:30:00,33.88,33.98,33.81,33.83,59000.0,14.2989,14.3411,14.2693,14.2778,59000.0
2006-03-20 09:40:00,33.84,33.93,33.84,33.84,29600.0,14.282,14.32,14.282,14.282,29600.0
2006-03-20 09:50:00,33.82,33.85,33.75,33.76,30300.0,14.2736,14.2862,14.244,14.2482,30300.0
2006-03-20 10:00:00,33.75,33.76,33.61,33.65,51800.0,14.244,14.2482,14.1849,14.2018,51800.0
2006-03-20 10:10:00,33.65,33.7,33.65,33.68,17000.0,14.2018,14.2229,14.2018,14.2145,17000.0
2006-03-20 10:20:00,33.68,33.69,33.66,33.66,35200.0,14.2145,14.2187,14.206,14.206,35200.0
2006-03-20 10:30:00,33.67,33.7,33.65,33.67,29700.0,14.2103,14.2229,14.2018,14.2103,29700.0
2006-03-20 10:40:00,33.68,33.68,33.61,33.64,36600.0,14.2145,14.2145,14.1849,14.1976,36600.0
2006-03-20 10:50:00,33.64,33.7,33.63,33.69,17500.0,14.1976,14.2229,14.1934,14.2187,17500.0
2006-03-20 11:00:00,33.69,33.72,33.65,33.68,48100.0,14.2187,14.2314,14.2018,14.2145,48100.0
2006-03-20 11:10:00,33.68,33.69,33.66,33.67,21400.0,14.2145,14.2187,14.206,14.2103,21400.0
2006-03-20 11:20:00,33.68,33.69,33.67,33.69,24000.0,14.2145,14.2187,14.2103,14.2187,24000.0
2006-03-20 11:30:00,33.69,33.69,33.67,33.68,22000.0,14.2187,14.2187,14.2103,14.2145,22000.0
2006-03-20 11:40:00,33.69,33.71,33.67,33.69,25800.0,14.2187,14.2271,14.2103,14.2187,25800.0
2006-03-20 11:50:00,33.7,33.76,33.68,33.69,29100.0,14.2229,14.2482,14.2145,14.2187,29100.0
2006-03-20 12:00:00,33.7,33.7,33.66,33.66,9100.0,14.2229,14.2229,14.206,14.206,9100.0
2006-03-20 12:10:00,33.66,33.7,33.66,33.69,17800.0,14.206,14.2229,14.206,14.2187,17800.0
2006-03-20 12:20:00,33.68,33.7,33.62,33.63,17400.0,14.2145,14.2229,14.1892,14.1934,17400.0
2006-03-20 12:30:00,33.63,33.65,33.61,33.64,25700.0,14.1934,14.2018,14.1849,14.1976,25700.0
2006-03-20 12:40:00,33.63,33.65,33.62,33.64,11100.0,14.1934,14.2018,14.1892,14.1976,11100.0
2006-03-20 12:50:00,33.64,33.64,33.56,33.59,37700.0,14.1976,14.1976,14.1638,14.1765,37700.0
2006-03-20 13:00:00,33.6,33.6,33.57,33.59,17100.0,14.1807,14.1807,14.1681,14.1765,17100.0
2006-03-20 13:10:00,33.59,33.62,33.57,33.58,13600.0,14.1765,14.1892,14.1681,14.1723,13600.0
2006-03-20 13:20:00,33.59,33.59,33.56,33.56,19300.0,14.1765,14.1765,14.1638,14.1638,19300.0
2006-03-20 13:30:00,33.56,33.58,33.53,33.55,58600.0,14.1638,14.1723,14.1512,14.1596,58600.0
2006-03-20 13:40:00,33.55,33.55,33.52,33.52,48500.0,14.1596,14.1596,14.1469,14.1469,48500.0
2006-03-20 13:50:00,33.53,33.53,33.47,33.47,59900.0,14.1512,14.1512,14.1258,14.1258,59900.0
2006-03-20 14:00:00,33.47,33.51,33.47,33.48,22800.0,14.1258,14.1427,14.1258,14.1301,22800.0
2006-03-20 14:10:00,33.5,33.5,33.44,33.49,21200.0,14.1385,14.1385,14.1132,14.1343,21200.0
2006-03-20 14:20:00,33.48,33.5,33.47,33.48,12600.0,14.1301,14.1385,14.1258,14.1301,12600.0
2006-03-20 14:30:00,33.49,33.51,33.47,33.49,31600.0,14.1343,14.1427,14.1258,14.1343,31600.0
2006-03-20 14:40:00,33.48,33.55,33.48,33.53,46400.0,14.1301,14.1596,14.1301,14.1512,46400.0
2006-03-20 14:50:00,33.53,33.55,33.47,33.48,39300.0,14.1512,14.1596,14.1258,14.1301,39300.0
2006-03-20 15:00:00,33.48,33.52,33.47,33.52,30700.0,14.1301,14.1469,14.1258,14.1469,30700.0
2006-03-20 15:10:00,33.5,33.51,33.47,33.48,29100.0,14.1385,14.1427,14.1258,14.1301,29100.0
2006-03-20 15:20:00,33.47,33.5,33.46,33.5,29700.0,14.1258,14.1385,14.1216,14.1385,29700.0
2006-03-20 15:30:00,33.5,33.53,33.48,33.53,93700.0,14.1385,14.1512,14.1301,14.1512,93700.0
2006-03-20 15:40:00,33.52,33.6,33.49,33.57,128800.0,14.1469,14.1807,14.1343,14.1681,128800.0
2006-03-20 15:50:00,33.57,33.6,33.54,33.56,129200.0,14.1681,14.1807,14.1554,14.1638,129200.0
2006-03-21 09:30:00,33.65,33.65,33.57,33.57,64100.0,14.2018,14.2018,14.1681,14.1681,64100.0
2006-03-21 09:40:00,33.57,33.57,33.47,33.47,42100.0,14.1681,14.1681,14.1258,14.1258,42100.0
2006-03-21 09:50:00,33.51,33.57,33.46,33.5,34400.0,14.1427,14.1681,14.1216,14.1385,34400.0
2006-03-21 10:00:00,33.5,33.53,33.46,33.48,15800.0,14.1385,14.1512,14.1216,14.1301,15800.0
2006-03-21 10:10:00,33.47,33.49,33.34,33.34,68300.0,14.1258,14.1343,14.071,14.071,68300.0
2006-03-21 10:20:00,33.33,33.39,33.32,33.39,25700.0,14.0668,14.0921,14.0625,14.0921,25700.0
2006-03-21 10:30:00,33.4,33.46,33.39,33.41,21800.0,14.0963,14.1216,14.0921,14.1005,21800.0
2006-03-21 10:40:00,33.4,33.46,33.4,33.41,19000.0,14.0963,14.1216,14.0963,14.1005,19000.0
2006-03-21 10:50:00,33.41,33.48,33.39,33.42,26800.0,14.1005,14.1301,14.0921,14.1047,26800.0
2006-03-21 11:00:00,33.44,33.46,33.41,33.42,22900.0,14.1132,14.1216,14.1005,14.1047,22900.0
2006-03-21 11:10:00,33.42,33.42,33.34,33.35,44200.0,14.1047,14.1047,14.071,14.0752,44200.0
2006-03-21 11:20:00,33.34,33.38,33.34,33.36,37600.0,14.071,14.0879,14.071,14.0794,37600.0
2006-03-21 11:30:00,33.36,33.45,33.33,33.44,58700.0,14.0794,14.1174,14.0668,14.1132,58700.0
2006-03-21 11:40:00,33.45,33.48,33.43,33.47,31300.0,14.1174,14.1301,14.109,14.1258,31300.0
2006-03-21 11:50:00,33.46,33.46,33.37,33.41,40800.0,14.1216,14.1216,14.0836,14.1005,40800.0
2006-03-21 12:00:00,33.42,33.44,33.4,33.41,14200.0,14.1047,14.1132,14.0963,14.1005,14200.0
2006-03-21 12:10:00,33.41,33.44,33.4,33.43,14500.0,14.1005,14.1132,14.0963,14.109,14500.0
2006-03-21 12:20:00,33.43,33.44,33.4,33.43,13100.0,14.109,14.1132,14.0963,14.109,13100.0
2006-03-21 12:30:00,33.43,33.46,33.41,33.46,12000.0,14.109,14.1216,14.1005,14.1216,12000.0
2006-03-21 12:40:00,33.47,33.49,33.45,33.48,22400.0,14.1258,14.1343,14.1174,14.1301,22400.0
2006-03-21 12:50:00,33.47,33.5,33.44,33.44,42000.0,14.1258,14.1385,14.1132,14.1132,42000.0
2006-03-21 13:00:00,33.45,33.47,33.43,33.44,23600.0,14.1174,14.1258,14.109,14.1132,23600.0
2006-03-21 13:10:00,33.44,33.46,33.43,33.43,11000.0,14.1132,14.1216,14.109,14.109,11000.0
2006-03-21 13:20:00,33.43,33.44,33.42,33.43,11400.0,14.109,14.1132,14.1047,14.109,11400.0
2006-03-21 13:30:00,33.44,33.44,33.42,33.44,9300.0,14.1132,14.1132,14.1047,14.1132,9300.0
2006-03-21 13:40:00,33.43,33.43,33.38,33.39,29100.0,14.109,14.109,14.0879,14.0921,29100.0
2006-03-21 13:50:00,33.4,33.4,33.35,33.38,30300.0,14.0963,14.0963,14.0752,14.0879,30300.0
2006-03-21 14:00:00,33.37,33.39,33.33,33.33,34100.0,14.0836,14.0921,14.0668,14.0668,34100.0
2006-03-21 14:10:00,33.33,33.36,33.29,33.35,45200.0,14.0668,14.0794,14.0499,14.0752,45200.0
2006-03-21 14:20:00,33.35,33.35,33.28,33.31,23500.0,14.0752,14.0752,14.0457,14.0583,23500.0
2006-03-21 14:30:00,33.31,33.32,33.26,33.31,43400.0,14.0583,14.0625,14.0372,14.0583,43400.0
2006-03-21 14:40:00,33.32,33.32,33.27,33.27,27200.0,14.0625,14.0625,14.0414,14.0414,27200.0
2006-03-21 14:50:00,33.27,33.29,33.23,33.25,58700.0,14.0414,14.0499,14.0246,14.033,58700.0
2006-03-21 15:00:00,33.24,33.27,33.21,33.24,51700.0,14.0288,14.0414,14.0161,14.0288,51700.0
2006-03-21 15:10:00,33.24,33.28,33.21,33.27,61700.0,14.0288,14.0457,14.0161,14.0414,61700.0
2006-03-21 15:20:00,33.26,33.32,33.24,33.3,111400.0,14.0372,14.0625,14.0288,14.0541,111400.0
2006-03-21 15:30:00,33.29,33.32,33.26,33.3,68700.0,14.0499,14.0625,14.0372,14.0541,68700.0
2006-03-21 15:40:00,33.3,33.4,33.3,33.39,69300.0,14.0541,14.0963,14.0541,14.0921,69300.0
2006-03-21 15:50:00,33.4,33.43,33.38,33.43,101500.0,14.0963,14.109,14.0879,14.109,101500.0
2006-03-22 09:30:00,33.37,33.45,33.37,33.4,32700.0,14.0836,14.1174,14.0836,14.0963,32700.0
2006-03-22 09:40:00,33.4,33.44,33.34,33.43,42900.0,14.0963,14.1132,14.071,14.109,42900.0
2006-03-22 09:50:00,33.43,33.46,33.34,33.41,67000.0,14.109,14.1216,14.071,14.1005,67000.0
2006-03-22 10:00:00,33.41,33.45,33.38,33.43,38400.0,14.1005,14.1174,14.0879,14.109,38400.0
2006-03-22 10:10:00,33.44,33.47,33.42,33.44,18900.0,14.1132,14.1258,14.1047,14.1132,18900.0
2006-03-22 10:20:00,33.43,33.44,33.29,33.3,40200.0,14.109,14.1132,14.0499,14.0541,40200.0
2006-03-22 10:30:00,33.31,33.35,33.27,33.32,37100.0,14.0583,14.0752,14.0414,14.0625,37100.0
2006-03-22 10:40:00,33.32,33.36,33.29,33.34,15700.0,14.0625,14.0794,14.0499,14.071,15700.0
2006-03-22 10:50:00,33.33,33.35,33.3,33.34,22000.0,14.0668,14.0752,14.0541,14.071,22000.0
2006-03-22 11:00:00,33.34,33.37,33.32,33.34,37200.0,14.071,14.0836,14.0625,14.071,37200.0
2006-03-22 11:10:00,33.32,33.35,33.31,33.32,27600.0,14.0625,14.0752,14.0583,14.0625,27600.0
2006-03-22 11:20:00,33.33,33.34,33.3,33.33,46500.0,14.0668,14.071,14.0541,14.0668,46500.0
2006-03-22 11:30:00,33.33,33.33,33.31,33.31,28100.0,14.0668,14.0668,14.0583,14.0583,28100.0
2006-03-22 11:40:00,33.32,33.34,33.29,33.33,45600.0,14.0625,14.071,14.0499,14.0668,45600.0
2006-03-22 11:50:00,33.32,33.33,33.3,33.31,25700.0,14.0625,14.0668,14.0541,14.0583,25700.0
2006-03-22 12:00:00,33.33,33.33,33.3,33.31,37200.0,14.0668,14.0668,14.0541,14.0583,37200.0
2006-03-22 12:10:00,33.31,33.31,33.27,33.27,26300.0,14.0583,14.0583,14.0414,14.0414,26300.0
2006-03-22 12:20:00,33.28,33.31,33.27,33.29,9400.0,14.0457,14.0583,14.0414,14.0499,9400.0
2006-03-22 12:30:00,33.3,33.3,33.26,33.27,27200.0,14.0541,14.0541,14.0372,14.0414,27200.0
2006-03-22 12:40:00,33.27,33.3,33.27,33.27,23400.0,14.0414,14.0541,14.0414,14.0414,23400.0
2006-03-22 12:50:00,33.26,33.3,33.26,33.27,48800.0,14.0372,14.0541,14.0372,14.0414,48800.0
2006-03-22 13:00:00,33.27,33.31,33.26,33.3,43200.0,14.0414,14.0583,14.0372,14.0541,43200.0
2006-03-22 13:10:00,33.29,33.3,33.28,33.3,50100.0,14.0499,14.0541,14.0457,14.0541,50100.0
2006-03-22 13:20:00,33.31,33.33,33.3,33.31,30900.0,14.0583,14.0668,14.0541,14.0583,30900.0
2006-03-22 13:30:00,33.32,33.37,33.31,33.37,97900.0,14.0625,14.0836,14.0583,14.0836,97900.0
2006-03-22 13:40:00,33.36,33.37,33.33,33.34,43700.0,14.0794,14.0836,14.0668,14.071,43700.0
2006-03-22 13:50:00,33.33,33.36,33.32,33.33,49200.0,14.0668,14.0794,14.0625,14.0668,49200.0
2006-03-22 14:00:00,33.34,33.37,33.33,33.33,46200.0,14.071,14.0836,14.0668,14.0668,46200.0
2006-03-22 14:10:00,33.33,33.34,33.27,33.33,38400.0,14.0668,14.071,14.0414,14.0668,38400.0
2006-03-22 14:20:00,33.32,33.34,33.28,33.28,30500.0,14.0625,14.071,14.0457,14.0457,30500.0
2006-03-22 14:30:00,33.28,33.32,33.27,33.3,28600.0,14.0457,14.0625,14.0414,14.0541,28600.0
2006-03-22 14:40:00,33.3,33.33,33.3,33.33,25300.0,14.0541,14.0668,14.0541,14.0668,25300.0
2006-03-22 14:50:00,33.33,33.38,33.32,33.37,36100.0,14.0668,14.0879,14.0625,14.0836,36100.0
2006-03-22 15:00:00,33.36,33.39,33.34,33.37,39700.0,14.0794,14.0921,14.071,14.0836,39700.0
2006-03-22 15:10:00,33.37,33.38,33.32,33.37,42800.0,14.0836,14.0879,14.0625,14.0836,42800.0
2006-03-22 15:20:00,33.36,33.47,33.36,33.47,43700.0,14.0794,14.1258,14.0794,14.1258,43700.0
2006-03-22 15:30:00,33.48,33.48,33.39,33.39,75600.0,14.1301,14.1301,14.0921,14.0921,75600.0
2006-03-22 15:40:00,33.38,33.48,33.36,33.48,130400.0,14.0879,14.1301,14.0794,14.1301,130400.0
2006-03-22 15:50:00,33.47,33.47,33.38,33.38,200500.0,14.1258,14.1258,14.0879,14.0879,200500.0
2006-03-23 09:30:00,33.5,33.5,33.31,33.38,86300.0,14.1385,14.1385,14.0583,14.0879,86300.0
2006-03-23 09:40:00,33.38,33.38,33.3,33.32,35400.0,14.0879,14.0879,14.0541,14.0625,35400.0
2006-03-23 09:50:00,33.34,33.34,33.28,33.3,42400.0,14.071,14.071,14.0457,14.0541,42400.0
2006-03-23 10:00:00,33.31,33.31,33.25,33.26,101600.0,14.0583,14.0583,14.033,14.0372,101600.0
2006-03-23 10:10:00,33.26,33.27,33.2,33.22,57600.0,14.0372,14.0414,14.0119,14.0203,57600.0
2006-03-23 10:20:00,33.23,33.28,33.19,33.24,133300.0,14.0246,14.0457,14.0077,14.0288,133300.0
2006-03-23 10:30:00,33.27,33.28,33.2,33.23,68300.0,14.0414,14.0457,14.0119,14.0246,68300.0
2006-03-23 10:40:00,33.23,33.27,33.21,33.26,26900.0,14.0246,14.0414,14.0161,14.0372,26900.0
2006-03-23 10:50:00,33.27,33.27,33.24,33.26,37800.0,14.0414,14.0414,14.0288,14.0372,37800.0
2006-03-23 11:00:00,33.27,33.27,33.19,33.2,558200.0,14.0414,14.0414,14.0077,14.0119,558200.0
2006-03-23 11:10:00,33.2,33.21,33.17,33.2,48100.0,14.0119,14.0161,13.9992,14.0119,48100.0
2006-03-23 11:20:00,33.2,33.24,33.19,33.24,26800.0,14.0119,14.0288,14.0077,14.0288,26800.0
2006-03-23 11:30:00,33.24,33.25,33.21,33.25,65200.0,14.0288,14.033,14.0161,14.033,65200.0
2006-03-23 11:40:00,33.25,33.25,33.2,33.23,84000.0,14.033,14.033,14.0119,14.0246,84000.0
2006-03-23 11:50:00,33.23,33.25,33.23,33.25,28200.0,14.0246,14.033,14.0246,14.033,28200.0
2006-03-23 12:00:00,33.25,33.25,33.2,33.2,44900.0,14.033,14.033,14.0119,14.0119,44900.0
2006-03-23 12:10:00,33.2,33.22,33.14,33.19,96500.0,14.0119,14.0203,13.9866,14.0077,96500.0
2006-03-23 12:20:00,33.19,33.23,33.17,33.2,30400.0,14.0077,14.0246,13.9992,14.0119,30400.0
2006-03-23 12:30:00,33.2,33.25,33.2,33.24,14200.0,14.0119,14.033,14.0119,14.0288,14200.0
2006-03-23 12:40:00,33.24,33.25,33.23,33.25,35900.0,14.0288,14.033,14.0246,14.033,35900.0
2006-03-23 12:50:00,33.25,33.25,33.23,33.25,23000.0,14.033,14.033,14.0246,14.033,23000.0
2006-03-23 13:00:00,33.25,33.25,33.21,33.23,20800.0,14.033,14.033,14.0161,14.0246,20800.0
2006-03-23 13:10:00,33.23,33.23,33.19,33.23,24800.0,14.0246,14.0246,14.0077,14.0246,24800.0
2006-03-23 13:20:00,33.24,33.25,33.22,33.25,22400.0,14.0288,14.033,14.0203,14.033,22400.0
2006-03-23 13:30:00,33.25,33.27,33.23,33.24,25000.0,14.033,14.0414,14.0246,14.0288,25000.0
2006-03-23 13:40:00,33.24,33.28,33.22,33.24,24900.0,14.0288,14.0457,14.0203,14.0288,24900.0
2006-03-23 13:50:00,33.25,33.27,33.21,33.26,39000.0,14.033,14.0414,14.0161,14.0372,39000.0
2006-03-23 14:00:00,33.26,33.28,33.21,33.24,43700.0,14.0372,14.0457,14.0161,14.0288,43700.0
2006-03-23 14:10:00,33.25,33.26,33.2,33.23,72800.0,14.033,14.0372,14.0119,14.0246,72800.0
2006-03-23 14:20:00,33.22,33.25,33.2,33.23,43700.0,14.0203,14.033,14.0119,14.0246,43700.0
2006-03-23 14:30:00,33.24,33.24,33.2,33.2,23300.0,14.0288,14.0288,14.0119,14.0119,23300.0
2006-03-23 14:40:00,33.21,33.25,33.2,33.22,23400.0,14.0161,14.033,14.0119,14.0203,23400.0
2006-03-23 14:50:00,33.23,33.23,33.17,33.2,49700.0,14.0246,14.0246,13.9992,14.0119,49700.0
2006-03-23 15:00:00,33.2,33.22,33.17,33.21,58900.0,14.0119,14.0203,13.9992,14.0161,58900.0
2006-03-23 15:10:00,33.21,33.23,33.2,33.21,54000.0,14.0161,14.0246,14.0119,14.0161,54000.0
2006-03-23 15:20:00,33.23,33.25,33.2,33.24,66400.0,14.0246,14.033,14.0119,14.0288,66400.0
2006-03-23 15:30:00,33.25,33.25,33.21,33.22,105700.0,14.033,14.033,14.0161,14.0203,105700.0
2006-03-23 15:40:00,33.23,33.23,33.19,33.21,110700.0,14.0246,14.0246,14.0077,14.0161,110700.0
2006-03-23 15:50:00,33.22,33.24,33.21,33.22,154800.0,14.0203,14.0288,14.0161,14.0203,154800.0
2006-03-24 09:30:00,33.15,33.21,33.14,33.15,64700.0,13.9908,14.0161,13.9866,13.9908,64700.0
2006-03-24 09:40:00,33.15,33.16,33.05,33.07,34500.0,13.9908,13.995,13.9486,13.957,34500.0
2006-03-24 09:50:00,33.07,33.12,33.06,33.1,38200.0,13.957,13.9781,13.9528,13.9697,38200.0
2006-03-24 10:00:00,33.1,33.24,33.09,33.24,27600.0,13.9697,14.0288,13.9655,14.0288,27600.0
2006-03-24 10:10:00,33.24,33.28,33.23,33.24,177200.0,14.0288,14.0457,14.0246,14.0288,177200.0
2006-03-24 10:20:00,33.25,33.25,33.14,33.18,40800.0,14.033,14.033,13.9866,14.0035,40800.0
2006-03-24 10:30:00,33.18,33.2,33.13,33.13,31300.0,14.0035,14.0119,13.9824,13.9824,31300.0
2006-03-24 10:40:00,33.14,33.15,33.02,33.06,80100.0,13.9866,13.9908,13.9359,13.9528,80100.0
2006-03-24 10:50:00,33.05,33.1,33.04,33.1,43000.0,13.9486,13.9697,13.9444,13.9697,43000.0
2006-03-24 11:00:00,33.1,33.11,33.06,33.1,45900.0,13.9697,13.9739,13.9528,13.9697,45900.0
2006-03-24 11:10:00,33.09,33.1,33.06,33.07,19300.0,13.9655,13.9697,13.9528,13.957,19300.0
2006-03-24 11:20:00,33.08,33.1,33.05,33.06,25200.0,13.9612,13.9697,13.9486,13.9528,25200.0
2006-03-24 11:30:00,33.06,33.1,33.06,33.1,24700.0,13.9528,13.9697,13.9528,13.9697,24700.0
2006-03-24 11:40:00,33.1,33.1,33.08,33.08,25600.0,13.9697,13.9697,13.9612,13.9612,25600.0
2006-03-24 11:50:00,33.08,33.1,33.08,33.08,47700.0,13.9612,13.9697,13.9612,13.9612,47700.0
2006-03-24 12:00:00,33.09,33.1,33.05,33.06,22800.0,13.9655,13.9697,13.9486,13.9528,22800.0
2006-03-24 12:10:00,33.06,33.06,33.04,33.05,34400.0,13.9528,13.9528,13.9444,13.9486,34400.0
2006-03-24 12:20:00,33.05,33.06,33.01,33.01,35200.0,13.9486,13.9528,13.9317,13.9317,35200.0
2006-03-24 12:30:00,33.01,33.04,33.01,33.01,30700.0,13.9317,13.9444,13.9317,13.9317,30700.0
2006-03-24 12:40:00,33.02,33.05,33.01,33.04,20300.0,13.9359,13.9486,13.9317,13.9444,20300.0
2006-03-24 12:50:00,33.04,33.06,33.0,33.02,44200.0,13.9444,13.9528,13.9275,13.9359,44200.0
2006-03-24 13:00:00,33.03,33.06,33.02,33.02,22700.0,13.9401,13.9528,13.9359,13.9359,22700.0
2006-03-24 13:10:00,33.02,33.02,32.96,32.99,110900.0,13.9359,13.9359,13.9106,13.9233,110900.0
2006-03-24 13:20:00,32.98,33.0,32.95,32.99,176200.0,13.919,13.9275,13.9064,13.9233,176200.0
2006-03-24 13:30:00,32.99,33.0,32.95,32.99,25500.0,13.9233,13.9275,13.9064,13.9233,25500.0
2006-03-24 13:40:00,32.99,33.01,32.97,32.99,22200.0,13.9233,13.9317,13.9148,13.9233,22200.0
2006-03-24 13:50:00,33.0,33.05,32.99,33.04,39900.0,13.9275,13.9486,13.9233,13.9444,39900.0
2006-03-24 14:00:00,33.04,33.05,33.0,33.03,20400.0,13.9444,13.9486,13.9275,13.9401,20400.0
2006-03-24 14:10:00,33.02,33.08,33.02,33.05,34500.0,13.9359,13.9612,13.9359,13.9486,34500.0
2006-03-24 14:20:00,33.05,33.07,33.03,33.04,25500.0,13.9486,13.957,13.9401,13.9444,25500.0
2006-03-24 14:30:00,33.04,33.06,33.03,33.04,23400.0,13.9444,13.9528,13.9401,13.9444,23400.0
2006-03-24 14:40:00,33.05,33.05,33.0,33.01,130500.0,13.9486,13.9486,13.9275,13.9317,130500.0
2006-03-24 14:50:00,33.01,33.04,32.99,33.03,38100.0,13.9317,13.9444,13.9233,13.9401,38100.0
2006-03-24 15:00:00,33.04,33.1,33.03,33.08,64700.0,13.9444,13.9697,13.9401,13.9612,64700.0
2006-03-24 15:10:00,33.08,33.12,33.07,33.07,76100.0,13.9612,13.9781,13.957,13.957,76100.0
2006-03-24 15:20:00,33.07,33.11,33.07,33.09,55700.0,13.957,13.9739,13.957,13.9655,55700.0
2006-03-24 15:30:00,33.09,33.1,33.07,33.08,52500.0,13.9655,13.9697,13.957,13.9612,52500.0
2006-03-24 15:40:00,33.08,33.12,33.07,33.12,45200.0,13.9612,13.9781,13.957,13.9781,45200.0
2006-03-24 15:50:00,33.12,33.13,33.06,33.07,99700.0,13.9781,13.9824,13.9528,13.957,99700.0
2006-03-27 09:30:00,33.07,33.1,32.97,33.0,104800.0,13.957,13.9697,13.9148,13.9275,104800.0
2006-03-27 09:40:00,33.0,33.05,32.99,33.03,52800.0,13.9275,13.9486,13.9233,13.9401,52800.0
2006-03-27 09:50:00,33.03,33.04,33.0,33.03,18200.0,13.9401,13.9444,13.9275,13.9401,18200.0
2006-03-27 10:00:00,33.03,33.03,32.95,32.96,67700.0,13.9401,13.9401,13.9064,13.9106,67700.0
2006-03-27 10:10:00,32.95,33.0,32.95,32.99,28200.0,13.9064,13.9275,13.9064,13.9233,28200.0
2006-03-27 10:20:00,32.99,33.01,32.98,32.98,35000.0,13.9233,13.9317,13.919,13.919,35000.0
2006-03-27 10:30:00,32.98,33.03,32.98,33.01,22500.0,13.919,13.9401,13.919,13.9317,22500.0
2006-03-27 10:40:00,33.02,33.03,32.99,32.99,18400.0,13.9359,13.9401,13.9233,13.9233,18400.0
2006-03-27 10:50:00,32.99,33.0,32.96,32.97,22100.0,13.9233,13.9275,13.9106,13.9148,22100.0
2006-03-27 11:00:00,32.98,32.99,32.93,32.95,52500.0,13.919,13.9233,13.8979,13.9064,52500.0
2006-03-27 11:10:00,32.94,32.96,32.91,32.92,29900.0,13.9022,13.9106,13.8895,13.8937,29900.0
2006-03-27 11:20:00,32.93,32.95,32.91,32.92,43200.0,13.8979,13.9064,13.8895,13.8937,43200.0
2006-03-27 11:30:00,32.93,33.0,32.91,32.93,48100.0,13.8979,13.9275,13.8895,13.8979,48100.0
2006-03-27 11:40:00,32.93,32.98,32.93,32.94,11900.0,13.8979,13.919,13.8979,13.9022,11900.0
2006-03-27 11:50:00,32.94,32.94,32.89,32.93,48900.0,13.9022,13.9022,13.8811,13.8979,48900.0
2006-03-27 12:00:00,32.93,32.96,32.92,32.95,16100.0,13.8979,13.9106,13.8937,13.9064,16100.0
2006-03-27 12:10:00,32.95,32.97,32.92,32.96,26300.0,13.9064,13.9148,13.8937,13.9106,26300.0
2006-03-27 12:20:00,32.96,32.98,32.93,32.96,26100.0,13.9106,13.919,13.8979,13.9106,26100.0
2006-03-27 12:30:00,32.97,32.97,32.95,32.96,45400.0,13.9148,13.9148,13.9064,13.9106,45400.0
2006-03-27 12:40:00,32.97,33.0,32.96,32.99,29100.0,13.9148,13.9275,13.9106,13.9233,29100.0
2006-03-27 12:50:00,32.99,33.01,32.98,32.99,63500.0,13.9233,13.9317,13.919,13.9233,63500.0
2006-03-27 13:00:00,33.0,33.0,32.98,32.98,6600.0,13.9275,13.9275,13.919,13.919,6600.0
2006-03-27 13:10:00,32.99,33.0,32.93,32.98,66000.0,13.9233,13.9275,13.8979,13.919,66000.0
2006-03-27 13:20:00,32.96,32.96,32.94,32.95,18100.0,13.9106,13.9106,13.9022,13.9064,18100.0
2006-03-27 13:30:00,32.96,32.96,32.93,32.95,26400.0,13.9106,13.9106,13.8979,13.9064,26400.0
2006-03-27 13:40:00,32.95,32.96,32.93,32.93,34700.0,13.9064,13.9106,13.8979,13.8979,34700.0
2006-03-27 13:50:00,32.93,32.97,32.93,32.95,16100.0,13.8979,13.9148,13.8979,13.9064,16100.0
2006-03-27 14:00:00,32.94,32.97,32.93,32.96,10000.0,13.9022,13.9148,13.8979,13.9106,10000.0
2006-03-27 14:10:00,32.96,33.0,32.96,32.97,15900.0,13.9106,13.9275,13.9106,13.9148,15900.0
2006-03-27 14:20:00,32.98,33.0,32.96,32.98,22500.0,13.919,13.9275,13.9106,13.919,22500.0
2006-03-27 14:30:00,32.98,32.99,32.94,32.96,29400.0,13.919,13.9233,13.9022,13.9106,29400.0
2006-03-27 14:40:00,32.95,32.97,32.93,32.95,28200.0,13.9064,13.9148,13.8979,13.9064,28200.0
2006-03-27 14:50:00,32.94,32.96,32.92,32.94,37700.0,13.9022,13.9106,13.8937,13.9022,37700.0
2006-03-27 15:00:00,32.95,32.95,32.9,32.92,80100.0,13.9064,13.9064,13.8853,13.8937,80100.0
2006-03-27 15:10:00,32.93,32.96,32.92,32.95,24500.0,13.8979,13.9106,13.8937,13.9064,24500.0
2006-03-27 15:20:00,32.95,32.99,32.93,32.98,48200.0,13.9064,13.9233,13.8979,13.919,48200.0
2006-03-27 15:30:00,32.98,33.02,32.98,33.0,63600.0,13.919,13.9359,13.919,13.9275,63600.0
2006-03-27 15:40:00,33.01,33.05,32.96,33.01,100200.0,13.9317,13.9486,13.9106,13.9317,100200.0
2006-03-27 15:50:00,33.02,33.02,32.98,33.0,96100.0,13.9359,13.9359,13.919,13.9275,96100.0
2006-03-28 09:30:00,32.94,32.96,32.85,32.85,88800.0,13.9022,13.9106,13.8642,13.8642,88800.0
2006-03-28 09:40:00,32.85,32.86,32.75,32.79,148900.0,13.8642,13.8684,13.822,13.8389,148900.0
2006-03-28 09:50:00,32.79,32.8,32.62,32.65,120700.0,13.8389,13.8431,13.7671,13.7798,120700.0
2006-03-28 10:00:00,32.66,32.73,32.64,32.7,108900.0,13.784,13.8135,13.7755,13.8009,108900.0
2006-03-28 10:10:00,32.7,32.76,32.68,32.74,117800.0,13.8009,13.8262,13.7924,13.8178,117800.0
2006-03-28 10:20:00,32.73,32.79,32.73,32.76,62000.0,13.8135,13.8389,13.8135,13.8262,62000.0
2006-03-28 10:30:00,32.76,32.79,32.73,32.76,21400.0,13.8262,13.8389,13.8135,13.8262,21400.0
2006-03-28 10:40:00,32.78,32.79,32.76,32.79,14700.0,13.8346,13.8389,13.8262,13.8389,14700.0
2006-03-28 10:50:00,32.77,32.82,32.77,32.8,20200.0,13.8304,13.8515,13.8304,13.8431,20200.0
2006-03-28 11:00:00,32.8,32.82,32.79,32.82,97300.0,13.8431,13.8515,13.8389,13.8515,97300.0
2006-03-28 11:10:00,32.81,32.82,32.8,32.8,35100.0,13.8473,13.8515,13.8431,13.8431,35100.0
2006-03-28 11:20:00,32.8,32.81,32.76,32.76,114000.0,13.8431,13.8473,13.8262,13.8262,114000.0
2006-03-28 11:30:00,32.76,32.8,32.76,32.79,14000.0,13.8262,13.8431,13.8262,13.8389,14000.0
2006-03-28 11:40:00,32.79,32.81,32.79,32.8,15700.0,13.8389,13.8473,13.8389,13.8431,15700.0
2006-03-28 11:50:00,32.79,32.81,32.78,32.79,20200.0,13.8389,13.8473,13.8346,13.8389,20200.0
2006-03-28 12:00:00,32.79,32.79,32.76,32.76,19700.0,13.8389,13.8389,13.8262,13.8262,19700.0
2006-03-28 12:10:00,32.76,32.83,32.75,32.8,40500.0,13.8262,13.8557,13.822,13.8431,40500.0
2006-03-28 12:20:00,32.79,32.87,32.79,32.85,19800.0,13.8389,13.8726,13.8389,13.8642,19800.0
2006-03-28 12:30:00,32.85,32.9,32.81,32.84,64000.0,13.8642,13.8853,13.8473,13.86,64000.0
2006-03-28 12:40:00,32.85,32.85,32.81,32.83,23500.0,13.8642,13.8642,13.8473,13.8557,23500.0
2006-03-28 12:50:00,32.83,32.85,32.82,32.85,15900.0,13.8557,13.8642,13.8515,13.8642,15900.0
2006-03-28 13:00:00,32.85,32.85,32.84,32.85,12500.0,13.8642,13.8642,13.86,13.8642,12500.0
2006-03-28 13:10:00,32.84,32.85,32.81,32.81,38700.0,13.86,13.8642,13.8473,13.8473,38700.0
2006-03-28 13:20:00,32.81,32.86,32.81,32.85,26800.0,13.8473,13.8684,13.8473,13.8642,26800.0
2006-03-28 13:30:00,32.85,32.88,32.85,32.88,8100.0,13.8642,13.8768,13.8642,13.8768,8100.0
2006-03-28 13:40:00,32.87,32.9,32.85,32.89,39000.0,13.8726,13.8853,13.8642,13.8811,39000.0
2006-03-28 13:50:00,32.89,32.91,32.86,32.89,27600.0,13.8811,13.8895,13.8684,13.8811,27600.0
2006-03-28 14:00:00,32.9,32.91,32.88,32.91,30800.0,13.8853,13.8895,13.8768,13.8895,30800.0
2006-03-28 14:10:00,32.91,32.93,32.8,32.82,65300.0,13.8895,13.8979,13.8431,13.8515,65300.0
2006-03-28 14:20:00,32.82,32.84,32.69,32.71,105800.0,13.8515,13.86,13.7967,13.8051,105800.0
2006-03-28 14:30:00,32.71,32.71,32.65,32.67,75100.0,13.8051,13.8051,13.7798,13.7882,75100.0
2006-03-28 14:40:00,32.68,32.81,32.68,32.81,73800.0,13.7924,13.8473,13.7924,13.8473,73800.0
2006-03-28 14:50:00,32.8,32.82,32.7,32.7,80500.0,13.8431,13.8515,13.8009,13.8009,80500.0
2006-03-28 15:00:00,32.71,32.72,32.62,32.66,76800.0,13.8051,13.8093,13.7671,13.784,76800.0
2006-03-28 15:10:00,32.67,32.7,32.62,32.68,38600.0,13.7882,13.8009,13.7671,13.7924,38600.0
2006-03-28 15:20:00,32.68,32.7,32.63,32.68,51100.0,13.7924,13.8009,13.7713,13.7924,51100.0
2006-03-28 15:30:00,32.68,32.71,32.67,32.71,53100.0,13.7924,13.8051,13.7882,13.8051,53100.0
2006-03-28 15:40:00,32.71,32.76,32.69,32.75,65000.0,13.8051,13.8262,13.7967,13.822,65000.0
2006-03-28 15:50:00,32.74,32.75,32.67,32.68,95500.0,13.8178,13.822,13.7882,13.7924,95500.0
2006-03-29 09:30:00,32.75,32.77,32.66,32.67,136600.0,13.822,13.8304,13.784,13.7882,136600.0
2006-03-29 09:40:00,32.67,32.76,32.67,32.72,85700.0,13.7882,13.8262,13.7882,13.8093,85700.0
2006-03-29 09:50:00,32.72,32.74,32.65,32.69,49400.0,13.8093,13.8178,13.7798,13.7967,49400.0
2006-03-29 10:00:00,32.68,32.68,32.61,32.63,48700.0,13.7924,13.7924,13.7629,13.7713,48700.0
2006-03-29 10:10:00,32.62,32.72,32.62,32.71,102400.0,13.7671,13.8093,13.7671,13.8051,102400.0
2006-03-29 10:20:00,32.71,32.81,32.7,32.81,140000.0,13.8051,13.8473,13.8009,13.8473,140000.0
2006-03-29 10:30:00,32.79,32.84,32.77,32.83,67800.0,13.8389,13.86,13.8304,13.8557,67800.0
2006-03-29 10:40:00,32.83,32.86,32.8,32.85,138600.0,13.8557,13.8684,13.8431,13.8642,138600.0
2006-03-29 10:50:00,32.84,32.88,32.82,32.85,36000.0,13.86,13.8768,13.8515,13.8642,36000.0
2006-03-29 11:00:00,32.84,32.88,32.82,32.85,24700.0,13.86,13.8768,13.8515,13.8642,24700.0
2006-03-29 11:10:00,32.85,32.91,32.85,32.91,28800.0,13.8642,13.8895,13.8642,13.8895,28800.0
2006-03-29 11:20:00,32.91,32.92,32.88,32.9,70100.0,13.8895,13.8937,13.8768,13.8853,70100.0
2006-03-29 11:30:00,32.93,33.04,32.92,33.04,100200.0,13.8979,13.9444,13.8937,13.9444,100200.0
2006-03-29 11:40:00,33.02,33.06,33.0,33.01,48100.0,13.9359,13.9528,13.9275,13.9317,48100.0
2006-03-29 11:50:00,33.01,33.02,32.92,32.94,30800.0,13.9317,13.9359,13.8937,13.9022,30800.0
2006-03-29 12:00:00,32.93,32.96,32.92,32.92,28900.0,13.8979,13.9106,13.8937,13.8937,28900.0
2006-03-29 12:10:00,32.94,32.95,32.91,32.93,19300.0,13.9022,13.9064,13.8895,13.8979,19300.0
2006-03-29 12:20:00,32.92,32.95,32.92,32.93,27400.0,13.8937,13.9064,13.8937,13.8979,27400.0
2006-03-29 12:30:00,32.94,32.98,32.93,32.96,22400.0,13.9022,13.919,13.8979,13.9106,22400.0
2006-03-29 12:40:00,32.96,32.98,32.95,32.95,20900.0,13.9106,13.919,13.9064,13.9064,20900.0
2006-03-29 12:50:00,32.95,32.97,32.93,32.94,40300.0,13.9064,13.9148,13.8979,13.9022,40300.0
2006-03-29 13:00:00,32.95,32.98,32.94,32.95,13700.0,13.9064,13.919,13.9022,13.9064,13700.0
2006-03-29 13:10:00,32.95,33.03,32.95,33.03,77000.0,13.9064,13.9401,13.9064,13.9401,77000.0
2006-03-29 13:20:00,33.02,33.09,32.99,33.0,57200.0,13.9359,13.9655,13.9233,13.9275,57200.0
2006-03-29 13:30:00,33.0,33.0,32.97,32.97,25000.0,13.9275,13.9275,13.9148,13.9148,25000.0
2006-03-29 13:40:00,32.96,32.98,32.96,32.97,5400.0,13.9106,13.919,13.9106,13.9148,5400.0
2006-03-29 13:50:00,32.97,32.98,32.95,32.96,37600.0,13.9148,13.919,13.9064,13.9106,37600.0
2006-03-29 14:00:00,32.96,32.98,32.96,32.97,8300.0,13.9106,13.919,13.9106,13.9148,8300.0
2006-03-29 14:10:00,32.96,32.97,32.95,32.95,21200.0,13.9106,13.9148,13.9064,13.9064,21200.0
2006-03-29 14:20:00,32.94,32.94,32.9,32.9,25500.0,13.9022,13.9022,13.8853,13.8853,25500.0
2006-03-29 14:30:00,32.92,32.92,32.85,32.87,77000.0,13.8937,13.8937,13.8642,13.8726,77000.0
2006-03-29 14:40:00,32.88,32.9,32.87,32.9,17900.0,13.8768,13.8853,13.8726,13.8853,17900.0
2006-03-29 14:50:00,32.89,32.92,32.88,32.91,88500.0,13.8811,13.8937,13.8768,13.8895,88500.0
2006-03-29 15:00:00,32.91,32.96,32.91,32.95,33900.0,13.8895,13.9106,13.8895,13.9064,33900.0
2006-03-29 15:10:00,32.96,32.97,32.94,32.96,15100.0,13.9106,13.9148,13.9022,13.9106,15100.0
2006-03-29 15:20:00,32.97,32.99,32.95,32.97,21900.0,13.9148,13.9233,13.9064,13.9148,21900.0
2006-03-29 15:30:00,32.99,33.0,32.95,32.98,48300.0,13.9233,13.9275,13.9064,13.919,48300.0
2006-03-29 15:40:00,32.98,33.0,32.97,32.97,71200.0,13.919,13.9275,13.9148,13.9148,71200.0
2006-03-29 15:50:00,32.96,32.97,32.92,32.94,73700.0,13.9106,13.9148,13.8937,13.9022,73700.0
2006-03-30 09:30:00,32.85,32.87,32.8,32.87,66500.0,13.8642,13.8726,13.8431,13.8726,66500.0
2006-03-30 09:40:00,32.88,32.89,32.81,32.86,71600.0,13.8768,13.8811,13.8473,13.8684,71600.0
2006-03-30 09:50:00,32.85,32.99,32.82,32.96,70600.0,13.8642,13.9233,13.8515,13.9106,70600.0
2006-03-30 10:00:00,32.96,32.98,32.85,32.93,78500.0,13.9106,13.919,13.8642,13.8979,78500.0
2006-03-30 10:10:00,32.93,32.95,32.88,32.89,31700.0,13.8979,13.9064,13.8768,13.8811,31700.0
2006-03-30 10:20:00,32.88,32.9,32.85,32.86,32300.0,13.8768,13.8853,13.8642,13.8684,32300.0
2006-03-30 10:30:00,32.86,32.89,32.8,32.82,41100.0,13.8684,13.8811,13.8431,13.8515,41100.0
2006-03-30 10:40:00,32.82,32.82,32.73,32.75,42200.0,13.8515,13.8515,13.8135,13.822,42200.0
2006-03-30 10:50:00,32.75,32.75,32.68,32.68,32100.0,13.822,13.822,13.7924,13.7924,32100.0
2006-03-30 11:00:00,32.7,32.7,32.64,32.67,52300.0,13.8009,13.8009,13.7755,13.7882,52300.0
2006-03-30 11:10:00,32.68,32.68,32.59,32.59,78000.0,13.7924,13.7924,13.7544,13.7544,78000.0
2006-03-30 11:20:00,32.59,32.59,32.5,32.52,87600.0,13.7544,13.7544,13.7165,13.7249,87600.0
2006-03-30 11:30:00,32.52,32.54,32.49,32.51,58600.0,13.7249,13.7333,13.7122,13.7207,58600.0
2006-03-30 11:40:00,32.5,32.53,32.49,32.51,35800.0,13.7165,13.7291,13.7122,13.7207,35800.0
2006-03-30 11:50:00,32.5,32.53,32.49,32.5,39000.0,13.7165,13.7291,13.7122,13.7165,39000.0
2006-03-30 12:00:00,32.5,32.51,32.48,32.48,22600.0,13.7165,13.7207,13.708,13.708,22600.0
2006-03-30 12:10:00,32.48,32.5,32.44,32.46,44500.0,13.708,13.7165,13.6911,13.6996,44500.0
2006-03-30 12:20:00,32.46,32.5,32.46,32.49,33500.0,13.6996,13.7165,13.6996,13.7122,33500.0
2006-03-30 12:30:00,32.49,32.5,32.41,32.42,50800.0,13.7122,13.7165,13.6785,13.6827,50800.0
2006-03-30 12:40:00,32.42,32.45,32.37,32.41,116200.0,13.6827,13.6954,13.6616,13.6785,116200.0
2006-03-30 12:50:00,32.4,32.49,32.39,32.47,60900.0,13.6743,13.7122,13.67,13.7038,60900.0
2006-03-30 13:00:00,32.47,32.49,32.45,32.47,40000.0,13.7038,13.7122,13.6954,13.7038,40000.0
2006-03-30 13:10:00,32.48,32.49,32.44,32.44,72200.0,13.708,13.7122,13.6911,13.6911,72200.0
2006-03-30 13:20:00,32.44,32.48,32.42,32.43,64300.0,13.6911,13.708,13.6827,13.6869,64300.0
2006-03-30 13:30:00,32.41,32.48,32.38,32.45,74000.0,13.6785,13.708,13.6658,13.6954,74000.0
2006-03-30 13:40:00,32.44,32.49,32.41,32.46,41700.0,13.6911,13.7122,13.6785,13.6996,41700.0
2006-03-30 13:50:00,32.45,32.47,32.42,32.43,53200.0,13.6954,13.7038,13.6827,13.6869,53200.0
2006-03-30 14:00:00,32.42,32.48,32.42,32.45,40000.0,13.6827,13.708,13.6827,13.6954,40000.0
2006-03-30 14:10:00,32.45,32.48,32.43,32.44,70200.0,13.6954,13.708,13.6869,13.6911,70200.0
2006-03-30 14:20:00,32.44,32.5,32.42,32.49,57500.0,13.6911,13.7165,13.6827,13.7122,57500.0
2006-03-30 14:30:00,32.48,32.49,32.45,32.48,83800.0,13.708,13.7122,13.6954,13.708,83800.0
2006-03-30 14:40:00,32.48,32.49,32.44,32.46,31100.0,13.708,13.7122,13.6911,13.6996,31100.0
2006-03-30 14:50:00,32.45,32.48,32.41,32.41,62800.0,13.6954,13.708,13.6785,13.6785,62800.0
2006-03-30 15:00:00,32.41,32.42,32.38,32.4,69800.0,13.6785,13.6827,13.6658,13.6743,69800.0
2006-03-30 15:10:00,32.41,32.41,32.38,32.4,61400.0,13.6785,13.6785,13.6658,13.6743,61400.0
2006-03-30 15:20:00,32.39,32.43,32.38,32.39,83700.0,13.67,13.6869,13.6658,13.67,83700.0
2006-03-30 15:30:00,32.39,32.4,32.36,32.36,59900.0,13.67,13.6743,13.6574,13.6574,59900.0
2006-03-30 15:40:00,32.36,32.38,32.34,32.36,96900.0,13.6574,13.6658,13.6489,13.6574,96900.0
2006-03-30 15:50:00,32.36,32.44,32.36,32.4,134200.0,13.6574,13.6911,13.6574,13.6743,134200.0
2006-03-31 09:30:00,32.77,33.0,32.73,32.96,322700.0,13.8304,13.9275,13.8135,13.9106,322700.0
2006-03-31 09:40:00,32.95,32.97,32.83,32.92,232100.0,13.9064,13.9148,13.8557,13.8937,232100.0
2006-03-31 09:50:00,32.93,32.93,32.73,32.79,145900.0,13.8979,13.8979,13.8135,13.8389,145900.0
2006-03-31 10:00:00,32.8,32.81,32.74,32.8,106500.0,13.8431,13.8473,13.8178,13.8431,106500.0
2006-03-31 10:10:00,32.8,32.91,32.79,32.91,156000.0,13.8431,13.8895,13.8389,13.8895,156000.0
2006-03-31 10:20:00,32.91,32.97,32.87,32.88,101000.0,13.8895,13.9148,13.8726,13.8768,101000.0
2006-03-31 10:30:00,32.88,32.93,32.86,32.91,68800.0,13.8768,13.8979,13.8684,13.8895,68800.0
2006-03-31 10:40:00,32.91,32.95,32.9,32.92,74200.0,13.8895,13.9064,13.8853,13.8937,74200.0
2006-03-31 10:50:00,32.92,32.92,32.86,32.86,47900.0,13.8937,13.8937,13.8684,13.8684,47900.0
2006-03-31 11:00:00,32.87,32.93,32.85,32.89,91700.0,13.8726,13.8979,13.8642,13.8811,91700.0
2006-03-31 11:10:00,32.88,32.92,32.87,32.91,48700.0,13.8768,13.8937,13.8726,13.8895,48700.0
2006-03-31 11:20:00,32.91,32.92,32.88,32.89,82500.0,13.8895,13.8937,13.8768,13.8811,82500.0
2006-03-31 11:30:00,32.89,32.9,32.84,32.87,71900.0,13.8811,13.8853,13.86,13.8726,71900.0
2006-03-31 11:40:00,32.87,32.91,32.85,32.91,92500.0,13.8726,13.8895,13.8642,13.8895,92500.0
2006-03-31 11:50:00,32.9,32.92,32.37,32.89,61100.0,13.8853,13.8937,13.6616,13.8811,61100.0
2006-03-31 12:00:00,32.88,32.89,32.86,32.87,29000.0,13.8768,13.8811,13.8684,13.8726,29000.0
2006-03-31 12:10:00,32.87,32.87,32.85,32.85,79200.0,13.8726,13.8726,13.8642,13.8642,79200.0
2006-03-31 12:20:00,32.86,32.87,32.85,32.86,19800.0,13.8684,13.8726,13.8642,13.8684,19800.0
2006-03-31 12:30:00,32.86,32.89,32.86,32.88,16500.0,13.8684,13.8811,13.8684,13.8768,16500.0
2006-03-31 12:40:00,32.87,32.9,32.86,32.88,31900.0,13.8726,13.8853,13.8684,13.8768,31900.0
2006-03-31 12:50:00,32.89,32.89,32.87,32.87,27700.0,13.8811,13.8811,13.8726,13.8726,27700.0
2006-03-31 13:00:00,32.87,32.88,32.82,32.83,48200.0,13.8726,13.8768,13.8515,13.8557,48200.0
2006-03-31 13:10:00,32.83,32.84,32.8,32.81,47700.0,13.8557,13.86,13.8431,13.8473,47700.0
2006-03-31 13:20:00,32.8,32.81,32.72,32.73,71700.0,13.8431,13.8473,13.8093,13.8135,71700.0
2006-03-31 13:30:00,32.74,32.75,32.64,32.74,161300.0,13.8178,13.822,13.7755,13.8178,161300.0
2006-03-31 13:40:00,32.73,32.77,32.71,32.73,68100.0,13.8135,13.8304,13.8051,13.8135,68100.0
2006-03-31 13:50:00,32.72,32.77,32.69,32.77,42100.0,13.8093,13.8304,13.7967,13.8304,42100.0
2006-03-31 14:00:00,32.75,32.75,32.69,32.7,76600.0,13.822,13.822,13.7967,13.8009,76600.0
2006-03-31 14:10:00,32.7,32.74,32.69,32.73,48400.0,13.8009,13.8178,13.7967,13.8135,48400.0
2006-03-31 14:20:00,32.73,32.78,32.71,32.72,52800.0,13.8135,13.8346,13.8051,13.8093,52800.0
2006-03-31 14:30:00,32.72,32.78,32.71,32.77,83200.0,13.8093,13.8346,13.8051,13.8304,83200.0
2006-03-31 14:40:00,32.78,32.79,32.77,32.78,31100.0,13.8346,13.8389,13.8304,13.8346,31100.0
2006-03-31 14:50:00,32.77,32.85,32.77,32.85,39600.0,13.8304,13.8642,13.8304,13.8642,39600.0
2006-03-31 15:00:00,32.85,32.85,32.79,32.79,40400.0,13.8642,13.8642,13.8389,13.8389,40400.0
2006-03-31 15:10:00,32.8,32.8,32.77,32.77,59700.0,13.8431,13.8431,13.8304,13.8304,59700.0
2006-03-31 15:20:00,32.77,32.78,32.74,32.76,80400.0,13.8304,13.8346,13.8178,13.8262,80400.0
2006-03-31 15:30:00,32.75,32.82,32.75,32.82,120300.0,13.822,13.8515,13.822,13.8515,120300.0
2006-03-31 15:40:00,32.81,32.83,32.79,32.79,124900.0,13.8473,13.8557,13.8389,13.8389,124900.0
2006-03-31 15:50:00,32.79,32.81,32.75,32.75,186700.0,13.8389,13.8473,13.822,13.822,186700.0
2006-04-03 09:30:00,32.77,32.91,32.75,32.88,71600.0,13.8304,13.8895,13.822,13.8768,71600.0
2006-04-03 09:40:00,32.89,32.9,32.77,32.89,52000.0,13.8811,13.8853,13.8304,13.8811,52000.0
2006-04-03 09:50:00,32.9,32.96,32.86,32.92,31200.0,13.8853,13.9106,13.8684,13.8937,31200.0
2006-04-03 10:00:00,32.92,32.95,32.85,32.88,39800.0,13.8937,13.9064,13.8642,13.8768,39800.0
2006-04-03 10:10:00,32.88,32.89,32.84,32.89,60700.0,13.8768,13.8811,13.86,13.8811,60700.0
2006-04-03 10:20:00,32.89,32.95,32.87,32.93,54800.0,13.8811,13.9064,13.8726,13.8979,54800.0
2006-04-03 10:30:00,32.94,33.02,32.94,33.01,59100.0,13.9022,13.9359,13.9022,13.9317,59100.0
2006-04-03 10:40:00,33.01,33.09,33.01,33.05,46700.0,13.9317,13.9655,13.9317,13.9486,46700.0
2006-04-03 10:50:00,33.05,33.05,32.96,32.96,40600.0,13.9486,13.9486,13.9106,13.9106,40600.0
2006-04-03 11:00:00,32.97,32.99,32.86,32.88,45000.0,13.9148,13.9233,13.8684,13.8768,45000.0
2006-04-03 11:10:00,32.88,32.9,32.87,32.9,29600.0,13.8768,13.8853,13.8726,13.8853,29600.0
2006-04-03 11:20:00,32.89,32.89,32.86,32.87,32400.0,13.8811,13.8811,13.8684,13.8726,32400.0
2006-04-03 11:30:00,32.88,32.88,32.85,32.85,64200.0,13.8768,13.8768,13.8642,13.8642,64200.0
2006-04-03 11:40:00,32.85,32.91,32.85,32.87,38200.0,13.8642,13.8895,13.8642,13.8726,38200.0
2006-04-03 11:50:00,32.87,32.93,32.86,32.89,22400.0,13.8726,13.8979,13.8684,13.8811,22400.0
2006-04-03 12:00:00,32.89,32.9,32.83,32.85,29500.0,13.8811,13.8853,13.8557,13.8642,29500.0
2006-04-03 12:10:00,32.85,32.87,32.8,32.86,29800.0,13.8642,13.8726,13.8431,13.8684,29800.0
2006-04-03 12:20:00,32.87,32.89,32.86,32.86,39300.0,13.8726,13.8811,13.8684,13.8684,39300.0
2006-04-03 12:30:00,32.87,32.88,32.83,32.86,23900.0,13.8726,13.8768,13.8557,13.8684,23900.0
2006-04-03 12:40:00,32.87,32.87,32.84,32.84,18600.0,13.8726,13.8726,13.86,13.86,18600.0
2006-04-03 12:50:00,32.85,32.89,32.85,32.88,26200.0,13.8642,13.8811,13.8642,13.8768,26200.0
2006-04-03 13:00:00,32.87,32.87,32.84,32.84,26400.0,13.8726,13.8726,13.86,13.86,26400.0
2006-04-03 13:10:00,32.85,32.85,32.81,32.83,31300.0,13.8642,13.8642,13.8473,13.8557,31300.0
2006-04-03 13:20:00,32.83,32.88,32.83,32.87,21800.0,13.8557,13.8768,13.8557,13.8726,21800.0
2006-04-03 13:30:00,32.88,32.89,32.87,32.88,18000.0,13.8768,13.8811,13.8726,13.8768,18000.0
2006-04-03 13:40:00,32.89,32.89,32.86,32.87,26700.0,13.8811,13.8811,13.8684,13.8726,26700.0
2006-04-03 13:50:00,32.88,32.9,32.84,32.89,36400.0,13.8768,13.8853,13.86,13.8811,36400.0
2006-04-03 14:00:00,32.89,32.91,32.87,32.9,25800.0,13.8811,13.8895,13.8726,13.8853,25800.0
2006-04-03 14:10:00,32.88,32.91,32.87,32.89,28600.0,13.8768,13.8895,13.8726,13.8811,28600.0
2006-04-03 14:20:00,32.88,32.91,32.85,32.86,41700.0,13.8768,13.8895,13.8642,13.8684,41700.0
2006-04-03 14:30:00,32.85,32.88,32.81,32.81,49500.0,13.8642,13.8768,13.8473,13.8473,49500.0
2006-04-03 14:40:00,32.82,32.82,32.78,32.78,39800.0,13.8515,13.8515,13.8346,13.8346,39800.0
2006-04-03 14:50:00,32.78,32.8,32.77,32.77,32600.0,13.8346,13.8431,13.8304,13.8304,32600.0
2006-04-03 15:00:00,32.78,32.79,32.76,32.76,47100.0,13.8346,13.8389,13.8262,13.8262,47100.0
2006-04-03 15:10:00,32.76,32.77,32.69,32.7,346900.0,13.8262,13.8304,13.7967,13.8009,346900.0
2006-04-03 15:20:00,32.7,32.7,32.65,32.67,80900.0,13.8009,13.8009,13.7798,13.7882,80900.0
2006-04-03 15:30:00,32.67,32.72,32.58,32.62,119800.0,13.7882,13.8093,13.7502,13.7671,119800.0
2006-04-03 15:40:00,32.61,32.62,32.5,32.51,149400.0,13.7629,13.7671,13.7165,13.7207,149400.0
2006-04-03 15:50:00,32.51,32.6,32.51,32.53,178800.0,13.7207,13.7587,13.7207,13.7291,178800.0
2006-04-04 09:30:00,32.6,32.68,32.54,32.56,89600.0,13.7587,13.7924,13.7333,13.7418,89600.0
2006-04-04 09:40:00,32.53,32.56,32.43,32.44,70500.0,13.7291,13.7418,13.6869,13.6911,70500.0
2006-04-04 09:50:00,32.44,32.52,32.39,32.4,123600.0,13.6911,13.7249,13.67,13.6743,123600.0
2006-04-04 10:00:00,32.4,32.54,32.4,32.44,380900.0,13.6743,13.7333,13.6743,13.6911,380900.0
2006-04-04 10:10:00,32.44,32.45,32.34,32.37,92200.0,13.6911,13.6954,13.6489,13.6616,92200.0
2006-04-04 10:20:00,32.38,32.42,32.36,32.41,145100.0,13.6658,13.6827,13.6574,13.6785,145100.0
2006-04-04 10:30:00,32.41,32.43,32.39,32.4,88800.0,13.6785,13.6869,13.67,13.6743,88800.0
2006-04-04 10:40:00,32.4,32.48,32.39,32.47,57900.0,13.6743,13.708,13.67,13.7038,57900.0
2006-04-04 10:50:00,32.47,32.5,32.44,32.44,41600.0,13.7038,13.7165,13.6911,13.6911,41600.0
2006-04-04 11:00:00,32.43,32.53,32.41,32.43,115500.0,13.6869,13.7291,13.6785,13.6869,115500.0
2006-04-04 11:10:00,32.45,32.45,32.38,32.4,54600.0,13.6954,13.6954,13.6658,13.6743,54600.0
2006-04-04 11:20:00,32.4,32.44,32.38,32.43,51800.0,13.6743,13.6911,13.6658,13.6869,51800.0
2006-04-04 11:30:00,32.44,32.5,32.41,32.49,47100.0,13.6911,13.7165,13.6785,13.7122,47100.0
2006-04-04 11:40:00,32.48,32.52,32.47,32.52,140300.0,13.708,13.7249,13.7038,13.7249,140300.0
2006-04-04 11:50:00,32.51,32.55,32.5,32.54,82700.0,13.7207,13.7376,13.7165,13.7333,82700.0
2006-04-04 12:00:00,32.56,32.62,32.55,32.62,121200.0,13.7418,13.7671,13.7376,13.7671,121200.0
2006-04-04 12:10:00,32.62,32.65,32.57,32.57,57900.0,13.7671,13.7798,13.746,13.746,57900.0
2006-04-04 12:20:00,32.57,32.59,32.56,32.58,33600.0,13.746,13.7544,13.7418,13.7502,33600.0
2006-04-04 12:30:00,32.59,32.63,32.58,32.62,47900.0,13.7544,13.7713,13.7502,13.7671,47900.0
2006-04-04 12:40:00,32.62,32.7,32.61,32.68,66700.0,13.7671,13.8009,13.7629,13.7924,66700.0
2006-04-04 12:50:00,32.68,32.74,32.65,32.7,45900.0,13.7924,13.8178,13.7798,13.8009,45900.0
2006-04-04 13:00:00,32.69,32.7,32.65,32.66,36500.0,13.7967,13.8009,13.7798,13.784,36500.0
2006-04-04 13:10:00,32.67,32.67,32.57,32.59,50700.0,13.7882,13.7882,13.746,13.7544,50700.0
2006-04-04 13:20:00,32.61,32.62,32.55,32.55,26800.0,13.7629,13.7671,13.7376,13.7376,26800.0
2006-04-04 13:30:00,32.55,32.64,32.54,32.64,23600.0,13.7376,13.7755,13.7333,13.7755,23600.0
2006-04-04 13:40:00,32.63,32.63,32.6,32.6,28900.0,13.7713,13.7713,13.7587,13.7587,28900.0
2006-04-04 13:50:00,32.6,32.63,32.59,32.61,43200.0,13.7587,13.7713,13.7544,13.7629,43200.0
2006-04-04 14:00:00,32.61,32.63,32.58,32.62,52000.0,13.7629,13.7713,13.7502,13.7671,52000.0
2006-04-04 14:10:00,32.62,32.64,32.57,32.64,49000.0,13.7671,13.7755,13.746,13.7755,49000.0
2006-04-04 14:20:00,32.64,32.71,32.64,32.7,36300.0,13.7755,13.8051,13.7755,13.8009,36300.0
2006-04-04 14:30:00,32.7,32.74,32.63,32.65,42400.0,13.8009,13.8178,13.7713,13.7798,42400.0
2006-04-04 14:40:00,32.65,32.66,32.62,32.64,42700.0,13.7798,13.784,13.7671,13.7755,42700.0
2006-04-04 14:50:00,32.64,32.65,32.62,32.63,44100.0,13.7755,13.7798,13.7671,13.7713,44100.0
2006-04-04 15:00:00,32.63,32.65,32.61,32.61,70800.0,13.7713,13.7798,13.7629,13.7629,70800.0
2006-04-04 15:10:00,32.62,32.66,32.61,32.63,65800.0,13.7671,13.784,13.7629,13.7713,65800.0
2006-04-04 15:20:00,32.63,32.68,32.62,32.67,78300.0,13.7713,13.7924,13.7671,13.7882,78300.0
2006-04-04 15:30:00,32.66,32.71,32.64,32.69,113800.0,13.784,13.8051,13.7755,13.7967,113800.0
2006-04-04 15:40:00,32.7,32.76,32.64,32.66,86900.0,13.8009,13.8262,13.7755,13.784,86900.0
2006-04-04 15:50:00,32.66,32.67,32.62,32.67,90300.0,13.784,13.7882,13.7671,13.7882,90300.0
2006-04-05 09:30:00,32.75,32.85,32.65,32.82,107900.0,13.822,13.8642,13.7798,13.8515,107900.0
2006-04-05 09:40:00,32.82,32.87,32.77,32.86,63900.0,13.8515,13.8726,13.8304,13.8684,63900.0
2006-04-05 09:50:00,32.85,32.86,32.72,32.72,38600.0,13.8642,13.8684,13.8093,13.8093,38600.0
2006-04-05 10:00:00,32.71,32.75,32.66,32.72,23300.0,13.8051,13.822,13.784,13.8093,23300.0
2006-04-05 10:10:00,32.72,32.77,32.64,32.65,36900.0,13.8093,13.8304,13.7755,13.7798,36900.0
2006-04-05 10:20:00,32.65,32.66,32.61,32.63,45000.0,13.7798,13.784,13.7629,13.7713,45000.0
2006-04-05 10:30:00,32.62,32.67,32.6,32.66,41900.0,13.7671,13.7882,13.7587,13.784,41900.0
2006-04-05 10:40:00,32.67,32.69,32.59,32.67,76400.0,13.7882,13.7967,13.7544,13.7882,76400.0
2006-04-05 10:50:00,32.67,32.67,32.6,32.61,55300.0,13.7882,13.7882,13.7587,13.7629,55300.0
2006-04-05 11:00:00,32.62,32.63,32.53,32.57,59200.0,13.7671,13.7713,13.7291,13.746,59200.0
2006-04-05 11:10:00,32.58,32.59,32.54,32.57,27100.0,13.7502,13.7544,13.7333,13.746,27100.0
2006-04-05 11:20:00,32.59,32.61,32.57,32.6,34600.0,13.7544,13.7629,13.746,13.7587,34600.0
2006-04-05 11:30:00,32.6,32.62,32.59,32.6,69600.0,13.7587,13.7671,13.7544,13.7587,69600.0
2006-04-05 11:40:00,32.6,32.66,32.59,32.6,30800.0,13.7587,13.784,13.7544,13.7587,30800.0
2006-04-05 11:50:00,32.6,32.62,32.59,32.6,36600.0,13.7587,13.7671,13.7544,13.7587,36600.0
2006-04-05 12:00:00,32.61,32.62,32.57,32.59,47400.0,13.7629,13.7671,13.746,13.7544,47400.0
2006-04-05 12:10:00,32.6,32.6,32.55,32.56,32100.0,13.7587,13.7587,13.7376,13.7418,32100.0
2006-04-05 12:20:00,32.56,32.57,32.55,32.57,37100.0,13.7418,13.746,13.7376,13.746,37100.0
2006-04-05 12:30:00,32.56,32.56,32.52,32.53,29800.0,13.7418,13.7418,13.7249,13.7291,29800.0
2006-04-05 12:40:00,32.52,32.53,32.47,32.5,60300.0,13.7249,13.7291,13.7038,13.7165,60300.0
2006-04-05 12:50:00,32.49,32.55,32.49,32.52,29900.0,13.7122,13.7376,13.7122,13.7249,29900.0
2006-04-05 13:00:00,32.53,32.59,32.51,32.52,104300.0,13.7291,13.7544,13.7207,13.7249,104300.0
2006-04-05 13:10:00,32.52,32.55,32.5,32.53,15100.0,13.7249,13.7376,13.7165,13.7291,15100.0
2006-04-05 13:20:00,32.54,32.58,32.53,32.56,22800.0,13.7333,13.7502,13.7291,13.7418,22800.0
2006-04-05 13:30:00,32.56,32.57,32.52,32.53,92200.0,13.7418,13.746,13.7249,13.7291,92200.0
2006-04-05 13:40:00,32.52,32.53,32.49,32.51,35300.0,13.7249,13.7291,13.7122,13.7207,35300.0
2006-04-05 13:50:00,32.51,32.56,32.51,32.55,22700.0,13.7207,13.7418,13.7207,13.7376,22700.0
2006-04-05 14:00:00,32.55,32.6,32.53,32.6,50200.0,13.7376,13.7587,13.7291,13.7587,50200.0
2006-04-05 14:10:00,32.6,32.69,32.59,32.69,61700.0,13.7587,13.7967,13.7544,13.7967,61700.0
2006-04-05 14:20:00,32.7,32.77,32.7,32.75,173800.0,13.8009,13.8304,13.8009,13.822,173800.0
2006-04-05 14:30:00,32.76,32.93,32.75,32.93,151800.0,13.8262,13.8979,13.822,13.8979,151800.0
2006-04-05 14:40:00,32.92,32.95,32.86,32.88,135400.0,13.8937,13.9064,13.8684,13.8768,135400.0
2006-04-05 14:50:00,32.88,32.92,32.87,32.92,84200.0,13.8768,13.8937,13.8726,13.8937,84200.0
2006-04-05 15:00:00,32.92,32.95,32.9,32.94,62500.0,13.8937,13.9064,13.8853,13.9022,62500.0
2006-04-05 15:10:00,32.95,33.02,32.94,33.0,103700.0,13.9064,13.9359,13.9022,13.9275,103700.0
2006-04-05 15:20:00,33.01,33.12,33.01,33.1,126300.0,13.9317,13.9781,13.9317,13.9697,126300.0
2006-04-05 15:30:00,33.11,33.13,33.04,33.05,113300.0,13.9739,13.9824,13.9444,13.9486,113300.0
2006-04-05 15:40:00,33.05,33.07,32.97,33.06,131600.0,13.9486,13.957,13.9148,13.9528,131600.0
2006-04-05 15:50:00,33.05,33.11,33.05,33.1,186900.0,13.9486,13.9739,13.9486,13.9697,186900.0
2006-04-06 09:30:00,33.12,33.25,33.11,33.19,136900.0,13.9781,14.033,13.9739,14.0077,136900.0
2006-04-06 09:40:00,33.2,33.2,32.99,33.04,79400.0,14.0119,14.0119,13.9233,13.9444,79400.0
2006-04-06 09:50:00,33.02,33.08,32.98,32.98,40900.0,13.9359,13.9612,13.919,13.919,40900.0
2006-04-06 10:00:00,32.98,32.99,32.93,32.95,53500.0,13.919,13.9233,13.8979,13.9064,53500.0
2006-04-06 10:10:00,32.94,32.98,32.93,32.96,60000.0,13.9022,13.919,13.8979,13.9106,60000.0
2006-04-06 10:20:00,32.95,33.01,32.89,32.9,54900.0,13.9064,13.9317,13.8811,13.8853,54900.0
2006-04-06 10:30:00,32.9,32.91,32.8,32.85,37700.0,13.8853,13.8895,13.8431,13.8642,37700.0
2006-04-06 10:40:00,32.85,32.87,32.82,32.84,23700.0,13.8642,13.8726,13.8515,13.86,23700.0
2006-04-06 10:50:00,32.84,32.85,32.8,32.81,16400.0,13.86,13.8642,13.8431,13.8473,16400.0
2006-04-06 11:00:00,32.82,32.82,32.75,32.75,41500.0,13.8515,13.8515,13.822,13.822,41500.0
2006-04-06 11:10:00,32.75,32.8,32.75,32.77,28500.0,13.822,13.8431,13.822,13.8304,28500.0
2006-04-06 11:20:00,32.77,32.78,32.75,32.75,18800.0,13.8304,13.8346,13.822,13.822,18800.0
2006-04-06 11:30:00,32.75,32.76,32.67,32.67,43500.0,13.822,13.8262,13.7882,13.7882,43500.0
2006-04-06 11:40:00,32.66,32.71,32.6,32.61,73900.0,13.784,13.8051,13.7587,13.7629,73900.0
2006-04-06 11:50:00,32.62,32.62,32.53,32.59,73200.0,13.7671,13.7671,13.7291,13.7544,73200.0
2006-04-06 12:00:00,32.62,32.62,32.55,32.55,32200.0,13.7671,13.7671,13.7376,13.7376,32200.0
2006-04-06 12:10:00,32.56,32.6,32.55,32.55,43400.0,13.7418,13.7587,13.7376,13.7376,43400.0
2006-04-06 12:20:00,32.55,32.57,32.52,32.53,17500.0,13.7376,13.746,13.7249,13.7291,17500.0
2006-04-06 12:30:00,32.53,32.6,32.53,32.6,55800.0,13.7291,13.7587,13.7291,13.7587,55800.0
2006-04-06 12:40:00,32.6,32.72,32.59,32.7,64400.0,13.7587,13.8093,13.7544,13.8009,64400.0
2006-04-06 12:50:00,32.7,32.74,32.69,32.7,37700.0,13.8009,13.8178,13.7967,13.8009,37700.0
2006-04-06 13:00:00,32.69,32.71,32.64,32.65,34000.0,13.7967,13.8051,13.7755,13.7798,34000.0
2006-04-06 13:10:00,32.65,32.65,32.58,32.58,28500.0,13.7798,13.7798,13.7502,13.7502,28500.0
2006-04-06 13:20:00,32.58,32.63,32.57,32.58,43200.0,13.7502,13.7713,13.746,13.7502,43200.0
2006-04-06 13:30:00,32.58,32.62,32.56,32.6,40900.0,13.7502,13.7671,13.7418,13.7587,40900.0
2006-04-06 13:40:00,32.59,32.66,32.56,32.59,262200.0,13.7544,13.784,13.7418,13.7544,262200.0
2006-04-06 13:50:00,32.6,32.61,32.58,32.59,63100.0,13.7587,13.7629,13.7502,13.7544,63100.0
2006-04-06 14:00:00,32.58,32.61,32.58,32.59,27900.0,13.7502,13.7629,13.7502,13.7544,27900.0
2006-04-06 14:10:00,32.6,32.61,32.58,32.6,101900.0,13.7587,13.7629,13.7502,13.7587,101900.0
2006-04-06 14:20:00,32.59,32.66,32.59,32.66,79500.0,13.7544,13.784,13.7544,13.784,79500.0
2006-04-06 14:30:00,32.65,32.67,32.58,32.58,61800.0,13.7798,13.7882,13.7502,13.7502,61800.0
2006-04-06 14:40:00,32.58,32.6,32.53,32.53,263500.0,13.7502,13.7587,13.7291,13.7291,263500.0
2006-04-06 14:50:00,32.53,32.6,32.5,32.6,195300.0,13.7291,13.7587,13.7165,13.7587,195300.0
2006-04-06 15:00:00,32.6,32.63,32.57,32.6,151000.0,13.7587,13.7713,13.746,13.7587,151000.0
2006-04-06 15:10:00,32.6,32.62,32.57,32.59,57100.0,13.7587,13.7671,13.746,13.7544,57100.0
2006-04-06 15:20:00,32.6,32.62,32.55,32.58,73200.0,13.7587,13.7671,13.7376,13.7502,73200.0
2006-04-06 15:30:00,32.58,32.58,32.53,32.55,160400.0,13.7502,13.7502,13.7291,13.7376,160400.0
2006-04-06 15:40:00,32.53,32.57,32.51,32.57,110800.0,13.7291,13.746,13.7207,13.746,110800.0
2006-04-06 15:50:00,32.56,32.57,32.51,32.51,178100.0,13.7418,13.746,13.7207,13.7207,178100.0
2006-04-07 09:30:00,32.46,32.53,32.42,32.44,264300.0,13.6996,13.7291,13.6827,13.6911,264300.0
2006-04-07 09:40:00,32.42,32.44,32.19,32.19,113200.0,13.6827,13.6911,13.5856,13.5856,113200.0
2006-04-07 09:50:00,32.19,32.24,31.87,31.9,183200.0,13.5856,13.6067,13.4506,13.4632,183200.0
2006-04-07 10:00:00,31.9,31.95,31.81,31.92,126700.0,13.4632,13.4843,13.4253,13.4717,126700.0
2006-04-07 10:10:00,31.92,32.05,31.92,31.98,116300.0,13.4717,13.5265,13.4717,13.497,116300.0
2006-04-07 10:20:00,31.98,32.04,31.97,31.98,171700.0,13.497,13.5223,13.4928,13.497,171700.0
2006-04-07 10:30:00,31.98,31.99,31.89,31.92,110200.0,13.497,13.5012,13.459,13.4717,110200.0
2006-04-07 10:40:00,31.92,31.93,31.8,31.81,81500.0,13.4717,13.4759,13.421,13.4253,81500.0
2006-04-07 10:50:00,31.81,31.86,31.7,31.86,153000.0,13.4253,13.4464,13.3788,13.4464,153000.0
2006-04-07 11:00:00,31.86,31.94,31.85,31.94,121400.0,13.4464,13.4801,13.4421,13.4801,121400.0
2006-04-07 11:10:00,31.94,31.95,31.9,31.92,88500.0,13.4801,13.4843,13.4632,13.4717,88500.0
2006-04-07 11:20:00,31.91,31.94,31.88,31.9,90300.0,13.4675,13.4801,13.4548,13.4632,90300.0
2006-04-07 11:30:00,31.9,31.94,31.89,31.93,332300.0,13.4632,13.4801,13.459,13.4759,332300.0
2006-04-07 11:40:00,31.93,31.94,31.85,31.88,50500.0,13.4759,13.4801,13.4421,13.4548,50500.0
2006-04-07 11:50:00,31.88,31.89,31.84,31.87,84500.0,13.4548,13.459,13.4379,13.4506,84500.0
2006-04-07 12:00:00,31.87,31.91,31.85,31.88,47500.0,13.4506,13.4675,13.4421,13.4548,47500.0
2006-04-07 12:10:00,31.88,31.93,31.86,31.92,47100.0,13.4548,13.4759,13.4464,13.4717,47100.0
2006-04-07 12:20:00,31.93,32.0,31.93,31.97,64400.0,13.4759,13.5054,13.4759,13.4928,64400.0
2006-04-07 12:30:00,31.97,32.03,31.96,32.0,95900.0,13.4928,13.5181,13.4886,13.5054,95900.0
2006-04-07 12:40:00,31.97,32.01,31.94,32.0,54400.0,13.4928,13.5097,13.4801,13.5054,54400.0
2006-04-07 12:50:00,31.99,32.02,31.93,31.95,81500.0,13.5012,13.5139,13.4759,13.4843,81500.0
2006-04-07 13:00:00,31.96,31.96,31.89,31.96,69000.0,13.4886,13.4886,13.459,13.4886,69000.0
2006-04-07 13:10:00,31.95,32.02,31.94,32.02,71000.0,13.4843,13.5139,13.4801,13.5139,71000.0
2006-04-07 13:20:00,32.03,32.03,31.95,31.99,60900.0,13.5181,13.5181,13.4843,13.5012,60900.0
2006-04-07 13:30:00,31.98,31.98,31.91,31.92,47700.0,13.497,13.497,13.4675,13.4717,47700.0
2006-04-07 13:40:00,31.93,31.95,31.91,31.92,61600.0,13.4759,13.4843,13.4675,13.4717,61600.0
2006-04-07 13:50:00,31.92,31.98,31.91,31.98,63100.0,13.4717,13.497,13.4675,13.497,63100.0
2006-04-07 14:00:00,31.98,32.02,31.96,32.01,65400.0,13.497,13.5139,13.4886,13.5097,65400.0
2006-04-07 14:10:00,32.01,32.02,31.96,31.98,105100.0,13.5097,13.5139,13.4886,13.497,105100.0
2006-04-07 14:20:00,31.97,32.01,31.97,31.98,118900.0,13.4928,13.5097,13.4928,13.497,118900.0
2006-04-07 14:30:00,31.99,32.1,31.99,32.1,92700.0,13.5012,13.5476,13.5012,13.5476,92700.0
2006-04-07 14:40:00,32.09,32.18,32.06,32.13,97500.0,13.5434,13.5814,13.5308,13.5603,97500.0
2006-04-07 14:50:00,32.14,32.14,32.02,32.05,105000.0,13.5645,13.5645,13.5139,13.5265,105000.0
2006-04-07 15:00:00,32.05,32.06,32.0,32.03,153200.0,13.5265,13.5308,13.5054,13.5181,153200.0
2006-04-07 15:10:00,32.04,32.11,32.0,32.01,120600.0,13.5223,13.5519,13.5054,13.5097,120600.0
2006-04-07 15:20:00,32.01,32.08,31.98,32.02,216200.0,13.5097,13.5392,13.497,13.5139,216200.0
2006-04-07 15:30:00,32.01,32.05,31.98,32.01,86100.0,13.5097,13.5265,13.497,13.5097,86100.0
2006-04-07 15:40:00,32.0,32.01,31.95,31.97,122300.0,13.5054,13.5097,13.4843,13.4928,122300.0
2006-04-07 15:50:00,31.97,32.0,31.92,31.97,207000.0,13.4928,13.5054,13.4717,13.4928,207000.0
2006-04-10 09:30:00,32.1,32.1,31.98,32.06,124300.0,13.5476,13.5476,13.497,13.5308,124300.0
2006-04-10 09:40:00,32.04,32.07,31.96,32.03,42500.0,13.5223,13.535,13.4886,13.5181,42500.0
2006-04-10 09:50:00,32.0,32.05,31.98,32.05,50000.0,13.5054,13.5265,13.497,13.5265,50000.0
2006-04-10 10:00:00,32.05,32.05,31.98,32.02,23200.0,13.5265,13.5265,13.497,13.5139,23200.0
2006-04-10 10:10:00,32.04,32.05,32.0,32.01,25000.0,13.5223,13.5265,13.5054,13.5097,25000.0
2006-04-10 10:20:00,32.01,32.02,31.98,31.99,34800.0,13.5097,13.5139,13.497,13.5012,34800.0
2006-04-10 10:30:00,31.99,32.03,31.96,32.03,38200.0,13.5012,13.5181,13.4886,13.5181,38200.0
2006-04-10 10:40:00,32.03,32.1,32.01,32.1,25600.0,13.5181,13.5476,13.5097,13.5476,25600.0
2006-04-10 10:50:00,32.1,32.14,32.1,32.11,23900.0,13.5476,13.5645,13.5476,13.5519,23900.0
2006-04-10 11:00:00,32.09,32.18,32.08,32.17,45200.0,13.5434,13.5814,13.5392,13.5772,45200.0
2006-04-10 11:10:00,32.18,32.22,32.15,32.21,39000.0,13.5814,13.5983,13.5687,13.5941,39000.0
2006-04-10 11:20:00,32.21,32.23,32.17,32.18,18100.0,13.5941,13.6025,13.5772,13.5814,18100.0
2006-04-10 11:30:00,32.18,32.2,32.14,32.16,21000.0,13.5814,13.5898,13.5645,13.573,21000.0
2006-04-10 11:40:00,32.17,32.19,32.15,32.16,23400.0,13.5772,13.5856,13.5687,13.573,23400.0
2006-04-10 11:50:00,32.18,32.18,32.14,32.17,10900.0,13.5814,13.5814,13.5645,13.5772,10900.0
2006-04-10 12:00:00,32.17,32.18,32.13,32.13,13700.0,13.5772,13.5814,13.5603,13.5603,13700.0
2006-04-10 12:10:00,32.13,32.13,32.08,32.11,39300.0,13.5603,13.5603,13.5392,13.5519,39300.0
2006-04-10 12:20:00,32.1,32.13,32.07,32.11,16400.0,13.5476,13.5603,13.535,13.5519,16400.0
2006-04-10 12:30:00,32.12,32.12,32.09,32.1,13700.0,13.5561,13.5561,13.5434,13.5476,13700.0
2006-04-10 12:40:00,32.12,32.13,32.06,32.07,45800.0,13.5561,13.5603,13.5308,13.535,45800.0
2006-04-10 12:50:00,32.06,32.07,32.02,32.04,28100.0,13.5308,13.535,13.5139,13.5223,28100.0
2006-04-10 13:00:00,32.05,32.05,31.99,32.0,23300.0,13.5265,13.5265,13.5012,13.5054,23300.0
2006-04-10 13:10:00,32.01,32.01,31.95,31.95,19300.0,13.5097,13.5097,13.4843,13.4843,19300.0
2006-04-10 13:20:00,31.97,31.99,31.95,31.98,18200.0,13.4928,13.5012,13.4843,13.497,18200.0
2006-04-10 13:30:00,31.98,31.98,31.92,31.93,23800.0,13.497,13.497,13.4717,13.4759,23800.0
2006-04-10 13:40:00,31.92,31.96,31.87,31.87,26400.0,13.4717,13.4886,13.4506,13.4506,26400.0
2006-04-10 13:50:00,31.88,31.91,31.86,31.88,32800.0,13.4548,13.4675,13.4464,13.4548,32800.0
2006-04-10 14:00:00,31.89,31.95,31.88,31.92,23500.0,13.459,13.4843,13.4548,13.4717,23500.0
2006-04-10 14:10:00,31.93,31.95,31.91,31.93,25300.0,13.4759,13.4843,13.4675,13.4759,25300.0
2006-04-10 14:20:00,31.93,31.94,31.87,31.88,45000.0,13.4759,13.4801,13.4506,13.4548,45000.0
2006-04-10 14:30:00,31.88,31.91,31.85,31.85,41200.0,13.4548,13.4675,13.4421,13.4421,41200.0
2006-04-10 14:40:00,31.86,31.89,31.85,31.86,32300.0,13.4464,13.459,13.4421,13.4464,32300.0
2006-04-10 14:50:00,31.86,31.88,31.82,31.87,38300.0,13.4464,13.4548,13.4295,13.4506,38300.0
2006-04-10 15:00:00,31.88,31.91,31.86,31.91,42800.0,13.4548,13.4675,13.4464,13.4675,42800.0
2006-04-10 15:10:00,31.92,31.92,31.89,31.91,31500.0,13.4717,13.4717,13.459,13.4675,31500.0
2006-04-10 15:20:00,31.92,31.92,31.89,31.9,35100.0,13.4717,13.4717,13.459,13.4632,35100.0
2006-04-10 15:30:00,31.91,31.91,31.85,31.88,44200.0,13.4675,13.4675,13.4421,13.4548,44200.0
2006-04-10 15:40:00,31.87,31.88,31.8,31.8,71300.0,13.4506,13.4548,13.421,13.421,71300.0
2006-04-10 15:50:00,31.8,31.87,31.8,31.85,117400.0,13.421,13.4506,13.421,13.4421,117400.0
2006-04-11 09:30:00,31.85,31.99,31.84,31.97,66700.0,13.4421,13.5012,13.4379,13.4928,66700.0
2006-04-11 09:40:00,31.97,31.97,31.85,31.86,52900.0,13.4928,13.4928,13.4421,13.4464,52900.0
2006-04-11 09:50:00,31.87,31.89,31.7,31.73,71200.0,13.4506,13.459,13.3788,13.3915,71200.0
2006-04-11 10:00:00,31.72,31.73,31.66,31.73,77900.0,13.3873,13.3915,13.3619,13.3915,77900.0
2006-04-11 10:10:00,31.7,31.73,31.66,31.71,48900.0,13.3788,13.3915,13.3619,13.383,48900.0
2006-04-11 10:20:00,31.72,31.72,31.51,31.63,81500.0,13.3873,13.3873,13.2986,13.3493,81500.0
2006-04-11 10:30:00,31.62,31.63,31.57,31.58,60900.0,13.3451,13.3493,13.324,13.3282,60900.0
2006-04-11 10:40:00,31.58,31.62,31.48,31.52,80100.0,13.3282,13.3451,13.286,13.3029,80100.0
2006-04-11 10:50:00,31.53,31.59,31.5,31.59,52300.0,13.3071,13.3324,13.2944,13.3324,52300.0
2006-04-11 11:00:00,31.58,31.61,31.58,31.58,26800.0,13.3282,13.3408,13.3282,13.3282,26800.0
2006-04-11 11:10:00,31.58,31.62,31.58,31.6,36000.0,13.3282,13.3451,13.3282,13.3366,36000.0
2006-04-11 11:20:00,31.59,31.62,31.58,31.6,43300.0,13.3324,13.3451,13.3282,13.3366,43300.0
2006-04-11 11:30:00,31.6,31.62,31.59,31.6,30700.0,13.3366,13.3451,13.3324,13.3366,30700.0
2006-04-11 11:40:00,31.61,31.61,31.56,31.58,34400.0,13.3408,13.3408,13.3197,13.3282,34400.0
2006-04-11 11:50:00,31.58,31.59,31.55,31.55,36000.0,13.3282,13.3324,13.3155,13.3155,36000.0
2006-04-11 12:00:00,31.55,31.56,31.5,31.5,43300.0,13.3155,13.3197,13.2944,13.2944,43300.0
2006-04-11 12:10:00,31.52,31.57,31.5,31.56,23200.0,13.3029,13.324,13.2944,13.3197,23200.0
2006-04-11 12:20:00,31.55,31.57,31.55,31.56,26000.0,13.3155,13.324,13.3155,13.3197,26000.0
2006-04-11 12:30:00,31.56,31.6,31.56,31.6,33100.0,13.3197,13.3366,13.3197,13.3366,33100.0
2006-04-11 12:40:00,31.6,31.61,31.57,31.58,26300.0,13.3366,13.3408,13.324,13.3282,26300.0
2006-04-11 12:50:00,31.58,31.61,31.58,31.59,35800.0,13.3282,13.3408,13.3282,13.3324,35800.0
2006-04-11 13:00:00,31.59,31.62,31.57,31.61,14200.0,13.3324,13.3451,13.324,13.3408,14200.0
2006-04-11 13:10:00,31.61,31.63,31.58,31.6,24200.0,13.3408,13.3493,13.3282,13.3366,24200.0
2006-04-11 13:20:00,31.62,31.63,31.58,31.6,14000.0,13.3451,13.3493,13.3282,13.3366,14000.0
2006-04-11 13:30:00,31.61,31.61,31.5,31.5,31700.0,13.3408,13.3408,13.2944,13.2944,31700.0
2006-04-11 13:40:00,31.5,31.53,31.49,31.49,31100.0,13.2944,13.3071,13.2902,13.2902,31100.0
2006-04-11 13:50:00,31.5,31.51,31.47,31.49,31600.0,13.2944,13.2986,13.2818,13.2902,31600.0
2006-04-11 14:00:00,31.47,31.5,31.47,31.49,23600.0,13.2818,13.2944,13.2818,13.2902,23600.0
2006-04-11 14:10:00,31.49,31.51,31.49,31.5,34100.0,13.2902,13.2986,13.2902,13.2944,34100.0
2006-04-11 14:20:00,31.51,31.52,31.47,31.52,39200.0,13.2986,13.3029,13.2818,13.3029,39200.0
2006-04-11 14:30:00,31.52,31.55,31.51,31.51,24700.0,13.3029,13.3155,13.2986,13.2986,24700.0
2006-04-11 14:40:00,31.52,31.56,31.48,31.5,42400.0,13.3029,13.3197,13.286,13.2944,42400.0
2006-04-11 14:50:00,31.49,31.52,31.48,31.5,38900.0,13.2902,13.3029,13.286,13.2944,38900.0
2006-04-11 15:00:00,31.5,31.51,31.47,31.47,66400.0,13.2944,13.2986,13.2818,13.2818,66400.0
2006-04-11 15:10:00,31.47,31.48,31.45,31.46,59300.0,13.2818,13.286,13.2733,13.2775,59300.0
2006-04-11 15:20:00,31.45,31.47,31.43,31.44,51500.0,13.2733,13.2818,13.2649,13.2691,51500.0
2006-04-11 15:30:00,31.45,31.45,31.4,31.44,85400.0,13.2733,13.2733,13.2522,13.2691,85400.0
2006-04-11 15:40:00,31.44,31.44,31.39,31.42,110000.0,13.2691,13.2691,13.248,13.2607,110000.0
2006-04-11 15:50:00,31.42,31.52,31.42,31.47,116700.0,13.2607,13.3029,13.2607,13.2818,116700.0
2006-04-12 09:30:00,31.5,31.74,31.5,31.67,129500.0,13.2944,13.3957,13.2944,13.3662,129500.0
2006-04-12 09:40:00,31.63,31.69,31.56,31.57,102900.0,13.3493,13.3746,13.3197,13.324,102900.0
2006-04-12 09:50:00,31.56,31.64,31.54,31.55,36000.0,13.3197,13.3535,13.3113,13.3155,36000.0
2006-04-12 10:00:00,31.57,31.65,31.56,31.62,36700.0,13.324,13.3577,13.3197,13.3451,36700.0
2006-04-12 10:10:00,31.62,31.68,31.52,31.56,187500.0,13.3451,13.3704,13.3029,13.3197,187500.0
2006-04-12 10:20:00,31.57,31.57,31.52,31.52,22300.0,13.324,13.324,13.3029,13.3029,22300.0
2006-04-12 10:30:00,31.52,31.55,31.5,31.53,44400.0,13.3029,13.3155,13.2944,13.3071,44400.0
2006-04-12 10:40:00,31.53,31.57,31.53,31.56,44000.0,13.3071,13.324,13.3071,13.3197,44000.0
2006-04-12 10:50:00,31.56,31.67,31.54,31.67,36400.0,13.3197,13.3662,13.3113,13.3662,36400.0
2006-04-12 11:00:00,31.67,31.68,31.64,31.67,52300.0,13.3662,13.3704,13.3535,13.3662,52300.0
2006-04-12 11:10:00,31.67,31.68,31.62,31.63,22300.0,13.3662,13.3704,13.3451,13.3493,22300.0
2006-04-12 11:20:00,31.63,31.65,31.62,31.63,24900.0,13.3493,13.3577,13.3451,13.3493,24900.0
2006-04-12 11:30:00,31.64,31.65,31.63,31.63,47900.0,13.3535,13.3577,13.3493,13.3493,47900.0
2006-04-12 11:40:00,31.63,31.66,31.63,31.65,42100.0,13.3493,13.3619,13.3493,13.3577,42100.0
2006-04-12 11:50:00,31.65,31.65,31.6,31.62,86000.0,13.3577,13.3577,13.3366,13.3451,86000.0
2006-04-12 12:00:00,31.63,31.63,31.58,31.62,122800.0,13.3493,13.3493,13.3282,13.3451,122800.0
2006-04-12 12:10:00,31.62,31.65,31.62,31.64,28600.0,13.3451,13.3577,13.3451,13.3535,28600.0
2006-04-12 12:20:00,31.64,31.65,31.62,31.63,25900.0,13.3535,13.3577,13.3451,13.3493,25900.0
2006-04-12 12:30:00,31.63,31.65,31.63,31.63,19900.0,13.3493,13.3577,13.3493,13.3493,19900.0
2006-04-12 12:40:00,31.63,31.65,31.63,31.63,31500.0,13.3493,13.3577,13.3493,13.3493,31500.0
2006-04-12 12:50:00,31.63,31.66,31.63,31.64,62600.0,13.3493,13.3619,13.3493,13.3535,62600.0
2006-04-12 13:00:00,31.65,31.68,31.63,31.64,74900.0,13.3577,13.3704,13.3493,13.3535,74900.0
2006-04-12 13:10:00,31.64,31.68,31.63,31.65,107300.0,13.3535,13.3704,13.3493,13.3577,107300.0
2006-04-12 13:20:00,31.65,31.66,31.63,31.65,62000.0,13.3577,13.3619,13.3493,13.3577,62000.0
2006-04-12 13:30:00,31.66,31.68,31.63,31.64,72400.0,13.3619,13.3704,13.3493,13.3535,72400.0
2006-04-12 13:40:00,31.63,31.67,31.63,31.66,72200.0,13.3493,13.3662,13.3493,13.3619,72200.0
2006-04-12 13:50:00,31.66,31.67,31.65,31.65,28200.0,13.3619,13.3662,13.3577,13.3577,28200.0
2006-04-12 14:00:00,31.66,31.66,31.6,31.63,70200.0,13.3619,13.3619,13.3366,13.3493,70200.0
2006-04-12 14:10:00,31.63,31.65,31.63,31.63,62800.0,13.3493,13.3577,13.3493,13.3493,62800.0
2006-04-12 14:20:00,31.63,31.66,31.63,31.65,85800.0,13.3493,13.3619,13.3493,13.3577,85800.0
2006-04-12 14:30:00,31.65,31.67,31.63,31.64,109900.0,13.3577,13.3662,13.3493,13.3535,109900.0
2006-04-12 14:40:00,31.63,31.69,31.63,31.67,72700.0,13.3493,13.3746,13.3493,13.3662,72700.0
2006-04-12 14:50:00,31.68,31.72,31.66,31.69,38900.0,13.3704,13.3873,13.3619,13.3746,38900.0
2006-04-12 15:00:00,31.69,31.7,31.67,31.7,52100.0,13.3746,13.3788,13.3662,13.3788,52100.0
2006-04-12 15:10:00,31.71,31.71,31.65,31.67,59300.0,13.383,13.383,13.3577,13.3662,59300.0
2006-04-12 15:20:00,31.68,31.72,31.67,31.7,81500.0,13.3704,13.3873,13.3662,13.3788,81500.0
2006-04-12 15:30:00,31.7,31.72,31.69,31.71,41600.0,13.3788,13.3873,13.3746,13.383,41600.0
2006-04-12 15:40:00,31.69,31.73,31.69,31.71,90600.0,13.3746,13.3915,13.3746,13.383,90600.0
2006-04-12 15:50:00,31.72,31.75,31.68,31.69,101200.0,13.3873,13.3999,13.3704,13.3746,101200.0
2006-04-13 09:30:00,31.54,31.66,31.54,31.64,120300.0,13.3113,13.3619,13.3113,13.3535,120300.0
2006-04-13 09:40:00,31.64,31.74,31.61,31.73,321400.0,13.3535,13.3957,13.3408,13.3915,321400.0
2006-04-13 09:50:00,31.72,31.75,31.6,31.6,79200.0,13.3873,13.3999,13.3366,13.3366,79200.0
2006-04-13 10:00:00,31.61,31.74,31.6,31.73,71400.0,13.3408,13.3957,13.3366,13.3915,71400.0
2006-04-13 10:10:00,31.73,31.73,31.64,31.66,95500.0,13.3915,13.3915,13.3535,13.3619,95500.0
2006-04-13 10:20:00,31.66,31.69,31.64,31.68,48000.0,13.3619,13.3746,13.3535,13.3704,48000.0
2006-04-13 10:30:00,31.68,31.71,31.67,31.7,18800.0,13.3704,13.383,13.3662,13.3788,18800.0
2006-04-13 10:40:00,31.69,31.72,31.65,31.68,37400.0,13.3746,13.3873,13.3577,13.3704,37400.0
2006-04-13 10:50:00,31.68,31.68,31.65,31.66,50600.0,13.3704,13.3704,13.3577,13.3619,50600.0
2006-04-13 11:00:00,31.66,31.68,31.61,31.62,54600.0,13.3619,13.3704,13.3408,13.3451,54600.0
2006-04-13 11:10:00,31.62,31.65,31.54,31.54,41600.0,13.3451,13.3577,13.3113,13.3113,41600.0
2006-04-13 11:20:00,31.54,31.55,31.51,31.53,28400.0,13.3113,13.3155,13.2986,13.3071,28400.0
2006-04-13 11:30:00,31.53,31.53,31.5,31.51,24200.0,13.3071,13.3071,13.2944,13.2986,24200.0
2006-04-13 11:40:00,31.51,31.52,31.5,31.52,24800.0,13.2986,13.3029,13.2944,13.3029,24800.0
2006-04-13 11:50:00,31.51,31.52,31.45,31.5,48900.0,13.2986,13.3029,13.2733,13.2944,48900.0
2006-04-13 12:00:00,31.48,31.5,31.47,31.5,13800.0,13.286,13.2944,13.2818,13.2944,13800.0
2006-04-13 12:10:00,31.5,31.51,31.47,31.49,11400.0,13.2944,13.2986,13.2818,13.2902,11400.0
2006-04-13 12:20:00,31.51,31.51,31.48,31.5,8500.0,13.2986,13.2986,13.286,13.2944,8500.0
2006-04-13 12:30:00,31.49,31.54,31.49,31.53,14500.0,13.2902,13.3113,13.2902,13.3071,14500.0
2006-04-13 12:40:00,31.53,31.53,31.5,31.5,9900.0,13.3071,13.3071,13.2944,13.2944,9900.0
2006-04-13 12:50:00,31.52,31.52,31.47,31.47,16100.0,13.3029,13.3029,13.2818,13.2818,16100.0
2006-04-13 13:00:00,31.48,31.49,31.46,31.46,14900.0,13.286,13.2902,13.2775,13.2775,14900.0
2006-04-13 13:10:00,31.46,31.48,31.44,31.47,15100.0,13.2775,13.286,13.2691,13.2818,15100.0
2006-04-13 13:20:00,31.48,31.49,31.45,31.47,22200.0,13.286,13.2902,13.2733,13.2818,22200.0
2006-04-13 13:30:00,31.46,31.47,31.44,31.45,17600.0,13.2775,13.2818,13.2691,13.2733,17600.0
2006-04-13 13:40:00,31.46,31.52,31.45,31.52,156300.0,13.2775,13.3029,13.2733,13.3029,156300.0
2006-04-13 13:50:00,31.5,31.55,31.5,31.52,41500.0,13.2944,13.3155,13.2944,13.3029,41500.0
2006-04-13 14:00:00,31.53,31.54,31.5,31.51,19500.0,13.3071,13.3113,13.2944,13.2986,19500.0
2006-04-13 14:10:00,31.51,31.52,31.49,31.5,25700.0,13.2986,13.3029,13.2902,13.2944,25700.0
2006-04-13 14:20:00,31.5,31.52,31.49,31.5,18000.0,13.2944,13.3029,13.2902,13.2944,18000.0
2006-04-13 14:30:00,31.5,31.52,31.48,31.49,23800.0,13.2944,13.3029,13.286,13.2902,23800.0
2006-04-13 14:40:00,31.51,31.51,31.48,31.5,27700.0,13.2986,13.2986,13.286,13.2944,27700.0
2006-04-13 14:50:00,31.49,31.5,31.45,31.48,192300.0,13.2902,13.2944,13.2733,13.286,192300.0
2006-04-13 15:00:00,31.48,31.51,31.48,31.51,31400.0,13.286,13.2986,13.286,13.2986,31400.0
2006-04-13 15:10:00,31.5,31.51,31.47,31.51,39800.0,13.2944,13.2986,13.2818,13.2986,39800.0
2006-04-13 15:20:00,31.51,31.52,31.48,31.5,41500.0,13.2986,13.3029,13.286,13.2944,41500.0
2006-04-13 15:30:00,31.51,31.53,31.48,31.48,34300.0,13.2986,13.3071,13.286,13.286,34300.0
2006-04-13 15:40:00,31.48,31.52,31.47,31.51,37200.0,13.286,13.3029,13.2818,13.2986,37200.0
2006-04-13 15:50:00,31.51,31.52,31.45,31.49,57900.0,13.2986,13.3029,13.2733,13.2902,57900.0
2006-04-17 09:30:00,31.45,31.5,31.44,31.47,119100.0,13.2733,13.2944,13.2691,13.2818,119100.0
2006-04-17 09:40:00,31.48,31.53,31.48,31.5,24600.0,13.286,13.3071,13.286,13.2944,24600.0
2006-04-17 09:50:00,31.49,31.51,31.45,31.45,19700.0,13.2902,13.2986,13.2733,13.2733,19700.0
2006-04-17 10:00:00,31.44,31.48,31.42,31.44,28000.0,13.2691,13.286,13.2607,13.2691,28000.0
2006-04-17 10:10:00,31.44,31.48,31.42,31.47,28000.0,13.2691,13.286,13.2607,13.2818,28000.0
2006-04-17 10:20:00,31.47,31.5,31.45,31.47,21000.0,13.2818,13.2944,13.2733,13.2818,21000.0
2006-04-17 10:30:00,31.48,31.49,31.45,31.48,24100.0,13.286,13.2902,13.2733,13.286,24100.0
2006-04-17 10:40:00,31.49,31.5,31.45,31.45,24400.0,13.2902,13.2944,13.2733,13.2733,24400.0
2006-04-17 10:50:00,31.46,31.46,31.44,31.46,38400.0,13.2775,13.2775,13.2691,13.2775,38400.0
2006-04-17 11:00:00,31.45,31.48,31.43,31.46,21300.0,13.2733,13.286,13.2649,13.2775,21300.0
2006-04-17 11:10:00,31.46,31.48,31.45,31.46,22500.0,13.2775,13.286,13.2733,13.2775,22500.0
2006-04-17 11:20:00,31.45,31.53,31.45,31.53,22800.0,13.2733,13.3071,13.2733,13.3071,22800.0
2006-04-17 11:30:00,31.53,31.57,31.51,31.54,62000.0,13.3071,13.324,13.2986,13.3113,62000.0
2006-04-17 11:40:00,31.54,31.55,31.48,31.49,25000.0,13.3113,13.3155,13.286,13.2902,25000.0
2006-04-17 11:50:00,31.5,31.52,31.5,31.5,14700.0,13.2944,13.3029,13.2944,13.2944,14700.0
2006-04-17 12:00:00,31.5,31.51,31.49,31.51,32300.0,13.2944,13.2986,13.2902,13.2986,32300.0
2006-04-17 12:10:00,31.51,31.52,31.48,31.48,22100.0,13.2986,13.3029,13.286,13.286,22100.0
2006-04-17 12:20:00,31.48,31.52,31.48,31.5,18900.0,13.286,13.3029,13.286,13.2944,18900.0
2006-04-17 12:30:00,31.5,31.53,31.5,31.52,48700.0,13.2944,13.3071,13.2944,13.3029,48700.0
2006-04-17 12:40:00,31.52,31.53,31.51,31.51,31800.0,13.3029,13.3071,13.2986,13.2986,31800.0
2006-04-17 12:50:00,31.51,31.52,31.51,31.51,22000.0,13.2986,13.3029,13.2986,13.2986,22000.0
2006-04-17 13:00:00,31.51,31.53,31.5,31.51,48500.0,13.2986,13.3071,13.2944,13.2986,48500.0
2006-04-17 13:10:00,31.5,31.52,31.5,31.51,14100.0,13.2944,13.3029,13.2944,13.2986,14100.0
2006-04-17 13:20:00,31.51,31.53,31.51,31.52,16700.0,13.2986,13.3071,13.2986,13.3029,16700.0
2006-04-17 13:30:00,31.53,31.55,31.53,31.54,37600.0,13.3071,13.3155,13.3071,13.3113,37600.0
2006-04-17 13:40:00,31.54,31.57,31.54,31.55,25400.0,13.3113,13.324,13.3113,13.3155,25400.0
2006-04-17 13:50:00,31.55,31.56,31.52,31.55,99200.0,13.3155,13.3197,13.3029,13.3155,99200.0
2006-04-17 14:00:00,31.54,31.55,31.49,31.52,18900.0,13.3113,13.3155,13.2902,13.3029,18900.0
2006-04-17 14:10:00,31.51,31.53,31.49,31.5,14800.0,13.2986,13.3071,13.2902,13.2944,14800.0
2006-04-17 14:20:00,31.5,31.51,31.47,31.49,28100.0,13.2944,13.2986,13.2818,13.2902,28100.0
2006-04-17 14:30:00,31.47,31.5,31.47,31.47,24000.0,13.2818,13.2944,13.2818,13.2818,24000.0
2006-04-17 14:40:00,31.49,31.49,31.45,31.46,25900.0,13.2902,13.2902,13.2733,13.2775,25900.0
2006-04-17 14:50:00,31.46,31.46,31.43,31.43,70200.0,13.2775,13.2775,13.2649,13.2649,70200.0
2006-04-17 15:00:00,31.44,31.47,31.43,31.46,60200.0,13.2691,13.2818,13.2649,13.2775,60200.0
2006-04-17 15:10:00,31.47,31.52,31.46,31.51,46700.0,13.2818,13.3029,13.2775,13.2986,46700.0
2006-04-17 15:20:00,31.52,31.64,31.5,31.64,86100.0,13.3029,13.3535,13.2944,13.3535,86100.0
2006-04-17 15:30:00,31.63,31.63,31.56,31.6,62300.0,13.3493,13.3493,13.3197,13.3366,62300.0
2006-04-17 15:40:00,31.6,31.66,31.59,31.65,104700.0,13.3366,13.3619,13.3324,13.3577,104700.0
2006-04-17 15:50:00,31.66,31.66,31.57,31.62,113500.0,13.3619,13.3619,13.324,13.3451,113500.0
2006-04-18 09:30:00,31.81,31.88,31.66,31.83,143400.0,13.4253,13.4548,13.3619,13.4337,143400.0
2006-04-18 09:40:00,31.83,31.83,31.61,31.65,50800.0,13.4337,13.4337,13.3408,13.3577,50800.0
2006-04-18 09:50:00,31.66,31.82,31.64,31.78,49000.0,13.3619,13.4295,13.3535,13.4126,49000.0
2006-04-18 10:00:00,31.8,31.81,31.75,31.76,34200.0,13.421,13.4253,13.3999,13.4041,34200.0
2006-04-18 10:10:00,31.76,31.81,31.73,31.74,53200.0,13.4041,13.4253,13.3915,13.3957,53200.0
2006-04-18 10:20:00,31.74,31.74,31.69,31.69,35900.0,13.3957,13.3957,13.3746,13.3746,35900.0
2006-04-18 10:30:00,31.7,31.72,31.64,31.72,50300.0,13.3788,13.3873,13.3535,13.3873,50300.0
2006-04-18 10:40:00,31.72,31.72,31.67,31.71,28800.0,13.3873,13.3873,13.3662,13.383,28800.0
2006-04-18 10:50:00,31.7,31.75,31.68,31.74,26400.0,13.3788,13.3999,13.3704,13.3957,26400.0
2006-04-18 11:00:00,31.75,31.83,31.74,31.83,34700.0,13.3999,13.4337,13.3957,13.4337,34700.0
2006-04-18 11:10:00,31.82,31.82,31.71,31.77,36100.0,13.4295,13.4295,13.383,13.4084,36100.0
2006-04-18 11:20:00,31.77,31.82,31.76,31.79,37200.0,13.4084,13.4295,13.4041,13.4168,37200.0
2006-04-18 11:30:00,31.8,31.85,31.77,31.85,67800.0,13.421,13.4421,13.4084,13.4421,67800.0
2006-04-18 11:40:00,31.84,31.92,31.84,31.92,56400.0,13.4379,13.4717,13.4379,13.4717,56400.0
2006-04-18 11:50:00,31.91,32.0,31.9,32.0,84500.0,13.4675,13.5054,13.4632,13.5054,84500.0
2006-04-18 12:00:00,32.0,32.0,31.94,32.0,45700.0,13.5054,13.5054,13.4801,13.5054,45700.0
2006-04-18 12:10:00,32.0,32.14,32.0,32.1,63100.0,13.5054,13.5645,13.5054,13.5476,63100.0
2006-04-18 12:20:00,32.09,32.09,32.03,32.03,26300.0,13.5434,13.5434,13.5181,13.5181,26300.0
2006-04-18 12:30:00,32.03,32.03,31.91,31.94,24000.0,13.5181,13.5181,13.4675,13.4801,24000.0
2006-04-18 12:40:00,31.93,31.96,31.92,31.94,17800.0,13.4759,13.4886,13.4717,13.4801,17800.0
2006-04-18 12:50:00,31.94,31.99,31.92,31.98,51400.0,13.4801,13.5012,13.4717,13.497,51400.0
2006-04-18 13:00:00,31.96,31.98,31.89,31.89,29000.0,13.4886,13.497,13.459,13.459,29000.0
2006-04-18 13:10:00,31.89,31.91,31.87,31.88,18700.0,13.459,13.4675,13.4506,13.4548,18700.0
2006-04-18 13:20:00,31.88,31.91,31.88,31.89,15600.0,13.4548,13.4675,13.4548,13.459,15600.0
2006-04-18 13:30:00,31.91,31.92,31.88,31.89,38800.0,13.4675,13.4717,13.4548,13.459,38800.0
2006-04-18 13:40:00,31.88,31.88,31.78,31.8,53900.0,13.4548,13.4548,13.4126,13.421,53900.0
2006-04-18 13:50:00,31.8,31.81,31.71,31.71,88500.0,13.421,13.4253,13.383,13.383,88500.0
2006-04-18 14:00:00,31.71,31.94,31.71,31.94,236700.0,13.383,13.4801,13.383,13.4801,236700.0
2006-04-18 14:10:00,31.94,31.95,31.84,31.9,84300.0,13.4801,13.4843,13.4379,13.4632,84300.0
2006-04-18 14:20:00,31.9,31.92,31.85,31.91,71300.0,13.4632,13.4717,13.4421,13.4675,71300.0
2006-04-18 14:30:00,31.91,31.91,31.82,31.84,80000.0,13.4675,13.4675,13.4295,13.4379,80000.0
2006-04-18 14:40:00,31.84,31.88,31.82,31.84,87800.0,13.4379,13.4548,13.4295,13.4379,87800.0
2006-04-18 14:50:00,31.84,31.9,31.83,31.88,105400.0,13.4379,13.4632,13.4337,13.4548,105400.0
2006-04-18 15:00:00,31.88,31.9,31.88,31.89,102500.0,13.4548,13.4632,13.4548,13.459,102500.0
2006-04-18 15:10:00,31.89,31.95,31.87,31.93,137300.0,13.459,13.4843,13.4506,13.4759,137300.0
2006-04-18 15:20:00,31.93,31.94,31.88,31.94,109900.0,13.4759,13.4801,13.4548,13.4801,109900.0
2006-04-18 15:30:00,31.94,31.96,31.88,31.89,125400.0,13.4801,13.4886,13.4548,13.459,125400.0
2006-04-18 15:40:00,31.88,31.89,31.82,31.86,122100.0,13.4548,13.459,13.4295,13.4464,122100.0
2006-04-18 15:50:00,31.86,31.88,31.82,31.88,133500.0,13.4464,13.4548,13.4295,13.4548,133500.0
2006-04-19 09:30:00,31.88,32.0,31.85,31.99,78300.0,13.4548,13.5054,13.4421,13.5012,78300.0
2006-04-19 09:40:00,31.96,32.02,31.91,31.92,39600.0,13.4886,13.5139,13.4675,13.4717,39600.0
2006-04-19 09:50:00,31.92,32.06,31.89,32.04,45800.0,13.4717,13.5308,13.459,13.5223,45800.0
2006-04-19 10:00:00,32.04,32.05,32.01,32.01,21800.0,13.5223,13.5265,13.5097,13.5097,21800.0
2006-04-19 10:10:00,32.01,32.01,31.9,31.93,30300.0,13.5097,13.5097,13.4632,13.4759,30300.0
2006-04-19 10:20:00,31.93,31.95,31.89,31.9,41500.0,13.4759,13.4843,13.459,13.4632,41500.0
2006-04-19 10:30:00,31.9,31.9,31.81,31.84,44000.0,13.4632,13.4632,13.4253,13.4379,44000.0
2006-04-19 10:40:00,31.83,31.96,31.82,31.93,35900.0,13.4337,13.4886,13.4295,13.4759,35900.0
2006-04-19 10:50:00,31.93,31.99,31.92,31.98,31700.0,13.4759,13.5012,13.4717,13.497,31700.0
2006-04-19 11:00:00,31.98,32.0,31.95,31.99,25700.0,13.497,13.5054,13.4843,13.5012,25700.0
2006-04-19 11:10:00,32.0,32.0,31.88,31.88,34900.0,13.5054,13.5054,13.4548,13.4548,34900.0
2006-04-19 11:20:00,31.89,31.9,31.86,31.87,20900.0,13.459,13.4632,13.4464,13.4506,20900.0
2006-04-19 11:30:00,31.86,31.88,31.82,31.85,40800.0,13.4464,13.4548,13.4295,13.4421,40800.0
2006-04-19 11:40:00,31.86,31.88,31.82,31.82,29900.0,13.4464,13.4548,13.4295,13.4295,29900.0
2006-04-19 11:50:00,31.84,31.85,31.81,31.82,26300.0,13.4379,13.4421,13.4253,13.4295,26300.0
2006-04-19 12:00:00,31.83,31.83,31.8,31.82,26000.0,13.4337,13.4337,13.421,13.4295,26000.0
2006-04-19 12:10:00,31.82,31.86,31.81,31.85,32600.0,13.4295,13.4464,13.4253,13.4421,32600.0
2006-04-19 12:20:00,31.85,31.88,31.85,31.86,36400.0,13.4421,13.4548,13.4421,13.4464,36400.0
2006-04-19 12:30:00,31.86,31.9,31.85,31.87,10800.0,13.4464,13.4632,13.4421,13.4506,10800.0
2006-04-19 12:40:00,31.89,31.89,31.84,31.85,27200.0,13.459,13.459,13.4379,13.4421,27200.0
2006-04-19 12:50:00,31.84,31.86,31.75,31.75,65100.0,13.4379,13.4464,13.3999,13.3999,65100.0
2006-04-19 13:00:00,31.76,31.77,31.67,31.69,44400.0,13.4041,13.4084,13.3662,13.3746,44400.0
2006-04-19 13:10:00,31.69,31.75,31.68,31.74,15900.0,13.3746,13.3999,13.3704,13.3957,15900.0
2006-04-19 13:20:00,31.73,31.74,31.66,31.66,23900.0,13.3915,13.3957,13.3619,13.3619,23900.0
2006-04-19 13:30:00,31.67,31.71,31.66,31.69,22900.0,13.3662,13.383,13.3619,13.3746,22900.0
2006-04-19 13:40:00,31.69,31.69,31.63,31.65,67500.0,13.3746,13.3746,13.3493,13.3577,67500.0
2006-04-19 13:50:00,31.63,31.66,31.6,31.64,28200.0,13.3493,13.3619,13.3366,13.3535,28200.0
2006-04-19 14:00:00,31.65,31.66,31.57,31.57,42000.0,13.3577,13.3619,13.324,13.324,42000.0
2006-04-19 14:10:00,31.59,31.62,31.57,31.62,85300.0,13.3324,13.3451,13.324,13.3451,85300.0
2006-04-19 14:20:00,31.61,31.72,31.6,31.71,68000.0,13.3408,13.3873,13.3366,13.383,68000.0
2006-04-19 14:30:00,31.71,31.73,31.67,31.69,29300.0,13.383,13.3915,13.3662,13.3746,29300.0
2006-04-19 14:40:00,31.69,31.73,31.67,31.7,47100.0,13.3746,13.3915,13.3662,13.3788,47100.0
2006-04-19 14:50:00,31.71,31.74,31.7,31.71,33400.0,13.383,13.3957,13.3788,13.383,33400.0
2006-04-19 15:00:00,31.72,31.76,31.71,31.76,27700.0,13.3873,13.4041,13.383,13.4041,27700.0
2006-04-19 15:10:00,31.74,31.79,31.74,31.77,32500.0,13.3957,13.4168,13.3957,13.4084,32500.0
2006-04-19 15:20:00,31.79,31.81,31.77,31.78,47100.0,13.4168,13.4253,13.4084,13.4126,47100.0
2006-04-19 15:30:00,31.78,31.86,31.78,31.86,60100.0,13.4126,13.4464,13.4126,13.4464,60100.0
2006-04-19 15:40:00,31.86,31.89,31.82,31.89,86600.0,13.4464,13.459,13.4295,13.459,86600.0
2006-04-19 15:50:00,31.89,31.91,31.86,31.9,125900.0,13.459,13.4675,13.4464,13.4632,125900.0
2006-04-20 09:30:00,32.07,32.15,31.98,32.08,109700.0,13.535,13.5687,13.497,13.5392,109700.0
2006-04-20 09:40:00,32.08,32.17,32.06,32.15,60800.0,13.5392,13.5772,13.5308,13.5687,60800.0
2006-04-20 09:50:00,32.12,32.14,32.03,32.06,48100.0,13.5561,13.5645,13.5181,13.5308,48100.0
2006-04-20 10:00:00,32.06,32.19,32.06,32.18,68500.0,13.5308,13.5856,13.5308,13.5814,68500.0
2006-04-20 10:10:00,32.19,32.33,32.15,32.3,88700.0,13.5856,13.6447,13.5687,13.6321,88700.0
2006-04-20 10:20:00,32.32,32.46,32.3,32.44,105100.0,13.6405,13.6996,13.6321,13.6911,105100.0
2006-04-20 10:30:00,32.44,32.49,32.4,32.43,76000.0,13.6911,13.7122,13.6743,13.6869,76000.0
2006-04-20 10:40:00,32.43,32.43,32.33,32.34,73800.0,13.6869,13.6869,13.6447,13.6489,73800.0
2006-04-20 10:50:00,32.34,32.4,32.25,32.28,77000.0,13.6489,13.6743,13.611,13.6236,77000.0
2006-04-20 11:00:00,32.26,32.3,32.25,32.25,43400.0,13.6152,13.6321,13.611,13.611,43400.0
2006-04-20 11:10:00,32.26,32.26,32.1,32.14,76100.0,13.6152,13.6152,13.5476,13.5645,76100.0
2006-04-20 11:20:00,32.14,32.21,32.14,32.19,34900.0,13.5645,13.5941,13.5645,13.5856,34900.0
2006-04-20 11:30:00,32.19,32.25,32.16,32.17,82300.0,13.5856,13.611,13.573,13.5772,82300.0
2006-04-20 11:40:00,32.17,32.17,32.1,32.1,64500.0,13.5772,13.5772,13.5476,13.5476,64500.0
2006-04-20 11:50:00,32.11,32.12,32.06,32.07,134800.0,13.5519,13.5561,13.5308,13.535,134800.0
2006-04-20 12:00:00,32.06,32.08,32.0,32.06,71500.0,13.5308,13.5392,13.5054,13.5308,71500.0
2006-04-20 12:10:00,32.06,32.06,32.04,32.06,53100.0,13.5308,13.5308,13.5223,13.5308,53100.0
2006-04-20 12:20:00,32.06,32.06,32.02,32.04,55000.0,13.5308,13.5308,13.5139,13.5223,55000.0
2006-04-20 12:30:00,32.05,32.05,32.04,32.05,15400.0,13.5265,13.5265,13.5223,13.5265,15400.0
2006-04-20 12:40:00,32.05,32.05,32.0,32.02,80600.0,13.5265,13.5265,13.5054,13.5139,80600.0
2006-04-20 12:50:00,32.02,32.07,32.01,32.07,26400.0,13.5139,13.535,13.5097,13.535,26400.0
2006-04-20 13:00:00,32.08,32.08,32.03,32.05,17600.0,13.5392,13.5392,13.5181,13.5265,17600.0
2006-04-20 13:10:00,32.05,32.06,32.02,32.05,21600.0,13.5265,13.5308,13.5139,13.5265,21600.0
2006-04-20 13:20:00,32.06,32.06,31.97,32.01,26500.0,13.5308,13.5308,13.4928,13.5097,26500.0
2006-04-20 13:30:00,32.01,32.03,31.97,31.99,19800.0,13.5097,13.5181,13.4928,13.5012,19800.0
2006-04-20 13:40:00,31.99,32.04,31.99,31.99,32600.0,13.5012,13.5223,13.5012,13.5012,32600.0
2006-04-20 13:50:00,32.01,32.04,31.99,32.02,17600.0,13.5097,13.5223,13.5012,13.5139,17600.0
2006-04-20 14:00:00,32.02,32.04,32.01,32.04,28600.0,13.5139,13.5223,13.5097,13.5223,28600.0
2006-04-20 14:10:00,32.03,32.07,32.01,32.03,39500.0,13.5181,13.535,13.5097,13.5181,39500.0
2006-04-20 14:20:00,32.03,32.07,32.02,32.07,40200.0,13.5181,13.535,13.5139,13.535,40200.0
2006-04-20 14:30:00,32.07,32.09,32.04,32.04,35700.0,13.535,13.5434,13.5223,13.5223,35700.0
2006-04-20 14:40:00,32.04,32.05,32.02,32.03,21800.0,13.5223,13.5265,13.5139,13.5181,21800.0
2006-04-20 14:50:00,32.03,32.07,32.03,32.06,21500.0,13.5181,13.535,13.5181,13.5308,21500.0
2006-04-20 15:00:00,32.06,32.09,32.04,32.09,41600.0,13.5308,13.5434,13.5223,13.5434,41600.0
2006-04-20 15:10:00,32.09,32.11,32.05,32.07,71700.0,13.5434,13.5519,13.5265,13.535,71700.0
2006-04-20 15:20:00,32.06,32.08,32.05,32.07,43800.0,13.5308,13.5392,13.5265,13.535,43800.0
2006-04-20 15:30:00,32.07,32.09,32.05,32.06,52800.0,13.535,13.5434,13.5265,13.5308,52800.0
2006-04-20 15:40:00,32.06,32.08,32.03,32.04,71500.0,13.5308,13.5392,13.5181,13.5223,71500.0
2006-04-20 15:50:00,32.04,32.06,32.02,32.02,102800.0,13.5223,13.5308,13.5139,13.5139,102800.0
2006-04-21 09:30:00,32.12,32.19,32.0,32.19,297700.0,13.5561,13.5856,13.5054,13.5856,297700.0
2006-04-21 09:40:00,32.21,32.21,32.05,32.11,69200.0,13.5941,13.5941,13.5265,13.5519,69200.0
2006-04-21 09:50:00,32.09,32.1,32.02,32.03,46100.0,13.5434,13.5476,13.5139,13.5181,46100.0
2006-04-21 10:00:00,32.04,32.05,32.0,32.03,32100.0,13.5223,13.5265,13.5054,13.5181,32100.0
2006-04-21 10:10:00,32.04,32.1,32.01,32.07,82800.0,13.5223,13.5476,13.5097,13.535,82800.0
2006-04-21 10:20:00,32.07,32.1,32.05,32.05,23000.0,13.535,13.5476,13.5265,13.5265,23000.0
2006-04-21 10:30:00,32.04,32.07,32.0,32.0,47100.0,13.5223,13.535,13.5054,13.5054,47100.0
2006-04-21 10:40:00,32.0,32.03,31.98,32.01,56700.0,13.5054,13.5181,13.497,13.5097,56700.0
2006-04-21 10:50:00,32.01,32.02,31.95,31.95,68200.0,13.5097,13.5139,13.4843,13.4843,68200.0
2006-04-21 11:00:00,31.97,32.04,31.97,31.99,56800.0,13.4928,13.5223,13.4928,13.5012,56800.0
2006-04-21 11:10:00,31.99,32.01,31.92,32.0,69100.0,13.5012,13.5097,13.4717,13.5054,69100.0
2006-04-21 11:20:00,31.99,32.09,31.99,32.03,75400.0,13.5012,13.5434,13.5012,13.5181,75400.0
2006-04-21 11:30:00,32.05,32.07,31.99,32.01,46500.0,13.5265,13.535,13.5012,13.5097,46500.0
2006-04-21 11:40:00,32.01,32.05,31.99,32.03,37100.0,13.5097,13.5265,13.5012,13.5181,37100.0
2006-04-21 11:50:00,32.04,32.08,31.99,31.99,35400.0,13.5223,13.5392,13.5012,13.5012,35400.0
2006-04-21 12:00:00,32.0,32.01,31.98,31.99,16800.0,13.5054,13.5097,13.497,13.5012,16800.0
2006-04-21 12:10:00,31.99,32.02,31.95,31.97,33600.0,13.5012,13.5139,13.4843,13.4928,33600.0
2006-04-21 12:20:00,31.97,32.03,31.96,32.02,26000.0,13.4928,13.5181,13.4886,13.5139,26000.0
2006-04-21 12:30:00,32.03,32.06,32.0,32.02,39100.0,13.5181,13.5308,13.5054,13.5139,39100.0
2006-04-21 12:40:00,32.02,32.04,32.0,32.01,25700.0,13.5139,13.5223,13.5054,13.5097,25700.0
2006-04-21 12:50:00,32.0,32.0,31.95,31.96,24300.0,13.5054,13.5054,13.4843,13.4886,24300.0
2006-04-21 13:00:00,31.96,31.99,31.95,31.95,12800.0,13.4886,13.5012,13.4843,13.4843,12800.0
2006-04-21 13:10:00,31.96,31.97,31.93,31.94,32700.0,13.4886,13.4928,13.4759,13.4801,32700.0
2006-04-21 13:20:00,31.94,31.95,31.9,31.91,34400.0,13.4801,13.4843,13.4632,13.4675,34400.0
2006-04-21 13:30:00,31.92,31.95,31.91,31.91,24200.0,13.4717,13.4843,13.4675,13.4675,24200.0
2006-04-21 13:40:00,31.92,31.94,31.91,31.93,17000.0,13.4717,13.4801,13.4675,13.4759,17000.0
2006-04-21 13:50:00,31.92,31.93,31.89,31.9,22000.0,13.4717,13.4759,13.459,13.4632,22000.0
2006-04-21 14:00:00,31.91,31.92,31.83,31.84,39800.0,13.4675,13.4717,13.4337,13.4379,39800.0
2006-04-21 14:10:00,31.83,31.87,31.8,31.87,58400.0,13.4337,13.4506,13.421,13.4506,58400.0
2006-04-21 14:20:00,31.87,31.9,31.84,31.87,49700.0,13.4506,13.4632,13.4379,13.4506,49700.0
2006-04-21 14:30:00,31.85,31.86,31.75,31.77,57300.0,13.4421,13.4464,13.3999,13.4084,57300.0
2006-04-21 14:40:00,31.78,31.78,31.72,31.73,50400.0,13.4126,13.4126,13.3873,13.3915,50400.0
2006-04-21 14:50:00,31.73,31.77,31.73,31.74,50600.0,13.3915,13.4084,13.3915,13.3957,50600.0
2006-04-21 15:00:00,31.76,31.8,31.71,31.77,78100.0,13.4041,13.421,13.383,13.4084,78100.0
2006-04-21 15:10:00,31.77,31.8,31.75,31.79,71400.0,13.4084,13.421,13.3999,13.4168,71400.0
2006-04-21 15:20:00,31.79,31.86,31.79,31.86,62400.0,13.4168,13.4464,13.4168,13.4464,62400.0
2006-04-21 15:30:00,31.85,31.97,31.84,31.9,152800.0,13.4421,13.4928,13.4379,13.4632,152800.0
2006-04-21 15:40:00,31.9,32.0,31.9,31.95,111000.0,13.4632,13.5054,13.4632,13.4843,111000.0
2006-04-21 15:50:00,31.96,32.0,31.94,31.97,106700.0,13.4886,13.5054,13.4801,13.4928,106700.0
2006-04-24 09:30:00,31.9,32.0,31.83,31.96,81400.0,13.4632,13.5054,13.4337,13.4886,81400.0
2006-04-24 09:40:00,31.95,32.09,31.9,31.94,87300.0,13.4843,13.5434,13.4632,13.4801,87300.0
2006-04-24 09:50:00,31.94,32.06,31.94,31.95,39800.0,13.4801,13.5308,13.4801,13.4843,39800.0
2006-04-24 10:00:00,31.94,32.01,31.91,31.92,39900.0,13.4801,13.5097,13.4675,13.4717,39900.0
2006-04-24 10:10:00,31.94,31.99,31.85,31.9,70200.0,13.4801,13.5012,13.4421,13.4632,70200.0
2006-04-24 10:20:00,31.9,31.96,31.89,31.92,36400.0,13.4632,13.4886,13.459,13.4717,36400.0
2006-04-24 10:30:00,31.94,32.04,31.94,31.99,32300.0,13.4801,13.5223,13.4801,13.5012,32300.0
2006-04-24 10:40:00,31.99,32.05,31.99,32.02,33300.0,13.5012,13.5265,13.5012,13.5139,33300.0
2006-04-24 10:50:00,32.02,32.02,31.97,31.98,35400.0,13.5139,13.5139,13.4928,13.497,35400.0
2006-04-24 11:00:00,31.98,31.99,31.9,31.93,34600.0,13.497,13.5012,13.4632,13.4759,34600.0
2006-04-24 11:10:00,31.92,31.98,31.92,31.93,28800.0,13.4717,13.497,13.4717,13.4759,28800.0
2006-04-24 11:20:00,31.93,31.96,31.9,31.96,36700.0,13.4759,13.4886,13.4632,13.4886,36700.0
2006-04-24 11:30:00,31.96,32.05,31.96,32.03,74700.0,13.4886,13.5265,13.4886,13.5181,74700.0
2006-04-24 11:40:00,32.03,32.05,31.99,32.02,49000.0,13.5181,13.5265,13.5012,13.5139,49000.0
2006-04-24 11:50:00,32.04,32.11,32.03,32.1,53500.0,13.5223,13.5519,13.5181,13.5476,53500.0
2006-04-24 12:00:00,32.09,32.11,32.07,32.09,51800.0,13.5434,13.5519,13.535,13.5434,51800.0
2006-04-24 12:10:00,32.08,32.13,32.06,32.1,55200.0,13.5392,13.5603,13.5308,13.5476,55200.0
2006-04-24 12:20:00,32.11,32.13,32.07,32.11,41700.0,13.5519,13.5603,13.535,13.5519,41700.0
2006-04-24 12:30:00,32.11,32.14,32.09,32.12,48500.0,13.5519,13.5645,13.5434,13.5561,48500.0
2006-04-24 12:40:00,32.12,32.17,32.1,32.15,34300.0,13.5561,13.5772,13.5476,13.5687,34300.0
2006-04-24 12:50:00,32.15,32.18,32.13,32.16,30800.0,13.5687,13.5814,13.5603,13.573,30800.0
2006-04-24 13:00:00,32.15,32.16,32.09,32.12,191600.0,13.5687,13.573,13.5434,13.5561,191600.0
2006-04-24 13:10:00,32.12,32.14,32.06,32.12,57100.0,13.5561,13.5645,13.5308,13.5561,57100.0
2006-04-24 13:20:00,32.11,32.14,32.1,32.14,44800.0,13.5519,13.5645,13.5476,13.5645,44800.0
2006-04-24 13:30:00,32.14,32.16,32.13,32.15,38100.0,13.5645,13.573,13.5603,13.5687,38100.0
2006-04-24 13:40:00,32.15,32.19,32.15,32.19,37500.0,13.5687,13.5856,13.5687,13.5856,37500.0
2006-04-24 13:50:00,32.19,32.21,32.18,32.2,47000.0,13.5856,13.5941,13.5814,13.5898,47000.0
2006-04-24 14:00:00,32.2,32.22,32.17,32.19,44400.0,13.5898,13.5983,13.5772,13.5856,44400.0
2006-04-24 14:10:00,32.18,32.21,32.13,32.2,37400.0,13.5814,13.5941,13.5603,13.5898,37400.0
2006-04-24 14:20:00,32.2,32.24,32.19,32.23,62300.0,13.5898,13.6067,13.5856,13.6025,62300.0
2006-04-24 14:30:00,32.23,32.25,32.22,32.23,55500.0,13.6025,13.611,13.5983,13.6025,55500.0
2006-04-24 14:40:00,32.23,32.29,32.22,32.29,72300.0,13.6025,13.6278,13.5983,13.6278,72300.0
2006-04-24 14:50:00,32.29,32.3,32.26,32.29,111400.0,13.6278,13.6321,13.6152,13.6278,111400.0
2006-04-24 15:00:00,32.3,32.34,32.3,32.32,96700.0,13.6321,13.6489,13.6321,13.6405,96700.0
2006-04-24 15:10:00,32.32,32.4,32.32,32.37,158000.0,13.6405,13.6743,13.6405,13.6616,158000.0
2006-04-24 15:20:00,32.38,32.39,32.34,32.38,71300.0,13.6658,13.67,13.6489,13.6658,71300.0
2006-04-24 15:30:00,32.37,32.44,32.32,32.34,119300.0,13.6616,13.6911,13.6405,13.6489,119300.0
2006-04-24 15:40:00,32.34,32.42,32.32,32.39,130200.0,13.6489,13.6827,13.6405,13.67,130200.0
2006-04-24 15:50:00,32.39,32.41,32.35,32.37,123600.0,13.67,13.6785,13.6532,13.6616,123600.0
2006-04-25 09:30:00,32.33,32.34,32.2,32.23,87100.0,13.6447,13.6489,13.5898,13.6025,87100.0
2006-04-25 09:40:00,32.2,32.2,32.15,32.18,30700.0,13.5898,13.5898,13.5687,13.5814,30700.0
2006-04-25 09:50:00,32.18,32.31,32.18,32.23,100700.0,13.5814,13.6363,13.5814,13.6025,100700.0
2006-04-25 10:00:00,32.23,32.25,32.08,32.08,136400.0,13.6025,13.611,13.5392,13.5392,136400.0
2006-04-25 10:10:00,32.06,32.06,31.95,31.96,117400.0,13.5308,13.5308,13.4843,13.4886,117400.0
2006-04-25 10:20:00,31.96,32.03,31.93,32.03,52100.0,13.4886,13.5181,13.4759,13.5181,52100.0
2006-04-25 10:30:00,32.02,32.02,31.92,31.92,77900.0,13.5139,13.5139,13.4717,13.4717,77900.0
2006-04-25 10:40:00,31.92,31.93,31.87,31.91,88600.0,13.4717,13.4759,13.4506,13.4675,88600.0
2006-04-25 10:50:00,31.89,31.99,31.89,31.94,65000.0,13.459,13.5012,13.459,13.4801,65000.0
2006-04-25 11:00:00,31.94,31.98,31.91,31.96,56500.0,13.4801,13.497,13.4675,13.4886,56500.0
2006-04-25 11:10:00,31.96,31.98,31.93,31.96,45600.0,13.4886,13.497,13.4759,13.4886,45600.0
2006-04-25 11:20:00,31.95,31.99,31.92,31.94,38800.0,13.4843,13.5012,13.4717,13.4801,38800.0
2006-04-25 11:30:00,31.94,31.96,31.9,31.9,40100.0,13.4801,13.4886,13.4632,13.4632,40100.0
2006-04-25 11:40:00,31.9,31.91,31.8,31.8,64000.0,13.4632,13.4675,13.421,13.421,64000.0
2006-04-25 11:50:00,31.8,31.81,31.74,31.76,39600.0,13.421,13.4253,13.3957,13.4041,39600.0
2006-04-25 12:00:00,31.76,31.77,31.66,31.67,37300.0,13.4041,13.4084,13.3619,13.3662,37300.0
2006-04-25 12:10:00,31.67,31.75,31.66,31.73,36300.0,13.3662,13.3999,13.3619,13.3915,36300.0
2006-04-25 12:20:00,31.73,31.78,31.7,31.76,20800.0,13.3915,13.4126,13.3788,13.4041,20800.0
2006-04-25 12:30:00,31.76,31.82,31.76,31.79,25300.0,13.4041,13.4295,13.4041,13.4168,25300.0
2006-04-25 12:40:00,31.79,31.83,31.78,31.83,24800.0,13.4168,13.4337,13.4126,13.4337,24800.0
2006-04-25 12:50:00,31.83,31.85,31.8,31.82,27800.0,13.4337,13.4421,13.421,13.4295,27800.0
2006-04-25 13:00:00,31.83,31.83,31.72,31.76,57300.0,13.4337,13.4337,13.3873,13.4041,57300.0
2006-04-25 13:10:00,31.76,31.85,31.64,31.77,123300.0,13.4041,13.4421,13.3535,13.4084,123300.0
2006-04-25 13:20:00,31.78,31.8,31.73,31.76,36700.0,13.4126,13.421,13.3915,13.4041,36700.0
2006-04-25 13:30:00,31.76,31.82,31.73,31.77,42600.0,13.4041,13.4295,13.3915,13.4084,42600.0
2006-04-25 13:40:00,31.76,31.76,31.68,31.75,91400.0,13.4041,13.4041,13.3704,13.3999,91400.0
2006-04-25 13:50:00,31.74,31.78,31.74,31.77,63400.0,13.3957,13.4126,13.3957,13.4084,63400.0
2006-04-25 14:00:00,31.77,31.85,31.76,31.85,71800.0,13.4084,13.4421,13.4041,13.4421,71800.0
2006-04-25 14:10:00,31.85,31.88,31.84,31.86,34400.0,13.4421,13.4548,13.4379,13.4464,34400.0
2006-04-25 14:20:00,31.86,31.95,31.83,31.88,75000.0,13.4464,13.4843,13.4337,13.4548,75000.0
2006-04-25 14:30:00,31.87,31.9,31.85,31.85,67000.0,13.4506,13.4632,13.4421,13.4421,67000.0
2006-04-25 14:40:00,31.85,31.88,31.83,31.84,100400.0,13.4421,13.4548,13.4337,13.4379,100400.0
2006-04-25 14:50:00,31.84,31.84,31.8,31.81,65700.0,13.4379,13.4379,13.421,13.4253,65700.0
2006-04-25 15:00:00,31.81,31.85,31.8,31.81,78200.0,13.4253,13.4421,13.421,13.4253,78200.0
2006-04-25 15:10:00,31.8,31.82,31.78,31.8,94300.0,13.421,13.4295,13.4126,13.421,94300.0
2006-04-25 15:20:00,31.81,31.86,31.79,31.86,43200.0,13.4253,13.4464,13.4168,13.4464,43200.0
2006-04-25 15:30:00,31.86,31.98,31.81,31.82,111100.0,13.4464,13.497,13.4253,13.4295,111100.0
2006-04-25 15:40:00,31.82,31.83,31.79,31.8,57100.0,13.4295,13.4337,13.4168,13.421,57100.0
2006-04-25 15:50:00,31.79,31.8,31.7,31.74,130600.0,13.4168,13.421,13.3788,13.3957,130600.0
2006-04-26 09:30:00,31.77,31.83,31.72,31.74,97800.0,13.4084,13.4337,13.3873,13.3957,97800.0
2006-04-26 09:40:00,31.73,31.74,31.54,31.61,67100.0,13.3915,13.3957,13.3113,13.3408,67100.0
2006-04-26 09:50:00,31.61,31.63,31.54,31.56,36700.0,13.3408,13.3493,13.3113,13.3197,36700.0
2006-04-26 10:00:00,31.55,31.56,31.45,31.5,99800.0,13.3155,13.3197,13.2733,13.2944,99800.0
2006-04-26 10:10:00,31.5,31.58,31.46,31.58,80700.0,13.2944,13.3282,13.2775,13.3282,80700.0
2006-04-26 10:20:00,31.57,31.57,31.5,31.54,50900.0,13.324,13.324,13.2944,13.3113,50900.0
2006-04-26 10:30:00,31.54,31.56,31.53,31.54,32700.0,13.3113,13.3197,13.3071,13.3113,32700.0
2006-04-26 10:40:00,31.54,31.61,31.53,31.6,65800.0,13.3113,13.3408,13.3071,13.3366,65800.0
2006-04-26 10:50:00,31.61,31.63,31.6,31.62,46500.0,13.3408,13.3493,13.3366,13.3451,46500.0
2006-04-26 11:00:00,31.62,31.66,31.61,31.66,51200.0,13.3451,13.3619,13.3408,13.3619,51200.0
2006-04-26 11:10:00,31.65,31.67,31.65,31.65,43300.0,13.3577,13.3662,13.3577,13.3577,43300.0
2006-04-26 11:20:00,31.65,31.66,31.61,31.65,63000.0,13.3577,13.3619,13.3408,13.3577,63000.0
2006-04-26 11:30:00,31.63,31.63,31.61,31.63,36800.0,13.3493,13.3493,13.3408,13.3493,36800.0
2006-04-26 11:40:00,31.63,31.67,31.61,31.62,50900.0,13.3493,13.3662,13.3408,13.3451,50900.0
2006-04-26 11:50:00,31.62,31.63,31.55,31.55,58100.0,13.3451,13.3493,13.3155,13.3155,58100.0
2006-04-26 12:00:00,31.56,31.56,31.51,31.53,38800.0,13.3197,13.3197,13.2986,13.3071,38800.0
2006-04-26 12:10:00,31.54,31.57,31.52,31.56,73100.0,13.3113,13.324,13.3029,13.3197,73100.0
2006-04-26 12:20:00,31.56,31.57,31.52,31.52,78200.0,13.3197,13.324,13.3029,13.3029,78200.0
2006-04-26 12:30:00,31.52,31.56,31.52,31.54,27300.0,13.3029,13.3197,13.3029,13.3113,27300.0
2006-04-26 12:40:00,31.53,31.55,31.5,31.5,39300.0,13.3071,13.3155,13.2944,13.2944,39300.0
2006-04-26 12:50:00,31.51,31.51,31.5,31.5,50100.0,13.2986,13.2986,13.2944,13.2944,50100.0
2006-04-26 13:00:00,31.5,31.52,31.5,31.5,31200.0,13.2944,13.3029,13.2944,13.2944,31200.0
2006-04-26 13:10:00,31.5,31.55,31.49,31.5,47600.0,13.2944,13.3155,13.2902,13.2944,47600.0
2006-04-26 13:20:00,31.5,31.5,31.44,31.44,47200.0,13.2944,13.2944,13.2691,13.2691,47200.0
2006-04-26 13:30:00,31.43,31.44,31.41,31.43,45600.0,13.2649,13.2691,13.2564,13.2649,45600.0
2006-04-26 13:40:00,31.43,31.44,31.4,31.41,49600.0,13.2649,13.2691,13.2522,13.2564,49600.0
2006-04-26 13:50:00,31.41,31.46,31.4,31.46,46500.0,13.2564,13.2775,13.2522,13.2775,46500.0
2006-04-26 14:00:00,31.45,31.49,31.4,31.41,76600.0,13.2733,13.2902,13.2522,13.2564,76600.0
2006-04-26 14:10:00,31.4,31.43,31.4,31.43,49600.0,13.2522,13.2649,13.2522,13.2649,49600.0
2006-04-26 14:20:00,31.42,31.47,31.41,31.43,99000.0,13.2607,13.2818,13.2564,13.2649,99000.0
2006-04-26 14:30:00,31.43,31.48,31.43,31.48,59600.0,13.2649,13.286,13.2649,13.286,59600.0
2006-04-26 14:40:00,31.48,31.53,31.48,31.5,52500.0,13.286,13.3071,13.286,13.2944,52500.0
2006-04-26 14:50:00,31.51,31.56,31.46,31.55,113500.0,13.2986,13.3197,13.2775,13.3155,113500.0
2006-04-26 15:00:00,31.56,31.59,31.52,31.55,103100.0,13.3197,13.3324,13.3029,13.3155,103100.0
2006-04-26 15:10:00,31.56,31.57,31.53,31.53,125400.0,13.3197,13.324,13.3071,13.3071,125400.0
2006-04-26 15:20:00,31.53,31.58,31.51,31.57,110400.0,13.3071,13.3282,13.2986,13.324,110400.0
2006-04-26 15:30:00,31.57,31.6,31.55,31.55,92600.0,13.324,13.3366,13.3155,13.3155,92600.0
2006-04-26 15:40:00,31.55,31.67,31.55,31.66,119000.0,13.3155,13.3662,13.3155,13.3619,119000.0
2006-04-26 15:50:00,31.66,31.69,31.63,31.68,139600.0,13.3619,13.3746,13.3493,13.3704,139600.0
2006-04-27 09:30:00,31.29,31.44,31.27,31.33,157200.0,13.3654,13.4294,13.3568,13.3824,157200.0
2006-04-27 09:40:00,31.34,31.36,31.26,31.32,86800.0,13.3867,13.3953,13.3525,13.3782,86800.0
2006-04-27 09:50:00,31.32,31.35,31.13,31.35,106900.0,13.3782,13.391,13.297,13.391,106900.0
2006-04-27 10:00:00,31.35,31.72,31.35,31.72,224600.0,13.391,13.549,13.391,13.549,224600.0
2006-04-27 10:10:00,31.72,31.93,31.72,31.89,184600.0,13.549,13.6387,13.549,13.6216,184600.0
2006-04-27 10:20:00,31.87,31.87,31.72,31.73,94900.0,13.6131,13.6131,13.549,13.5533,94900.0
2006-04-27 10:30:00,31.72,31.75,31.55,31.66,124600.0,13.549,13.5618,13.4764,13.5234,124600.0
2006-04-27 10:40:00,31.67,31.73,31.58,31.73,128400.0,13.5277,13.5533,13.4892,13.5533,128400.0
2006-04-27 10:50:00,31.73,31.87,31.73,31.84,124700.0,13.5533,13.6131,13.5533,13.6003,124700.0
2006-04-27 11:00:00,31.83,32.01,31.83,32.01,132300.0,13.596,13.6729,13.596,13.6729,132300.0
2006-04-27 11:10:00,32.01,32.1,32.0,32.03,176100.0,13.6729,13.7113,13.6686,13.6814,176100.0
2006-04-27 11:20:00,32.03,32.21,32.03,32.19,86900.0,13.6814,13.7583,13.6814,13.7498,86900.0
2006-04-27 11:30:00,32.19,32.25,32.12,32.13,166800.0,13.7498,13.7754,13.7199,13.7242,166800.0
2006-04-27 11:40:00,32.13,32.18,32.07,32.16,82500.0,13.7242,13.7455,13.6985,13.737,82500.0
2006-04-27 11:50:00,32.17,32.25,32.17,32.21,73000.0,13.7412,13.7754,13.7412,13.7583,73000.0
2006-04-27 12:00:00,32.22,32.29,32.16,32.16,214400.0,13.7626,13.7925,13.737,13.737,214400.0
2006-04-27 12:10:00,32.14,32.17,32.08,32.12,149400.0,13.7284,13.7412,13.7028,13.7199,149400.0
2006-04-27 12:20:00,32.12,32.12,32.07,32.1,94600.0,13.7199,13.7199,13.6985,13.7113,94600.0
2006-04-27 12:30:00,32.1,32.22,32.09,32.21,124100.0,13.7113,13.7626,13.7071,13.7583,124100.0
2006-04-27 12:40:00,32.22,32.24,32.18,32.2,47200.0,13.7626,13.7711,13.7455,13.7541,47200.0
2006-04-27 12:50:00,32.19,32.23,32.18,32.22,87800.0,13.7498,13.7669,13.7455,13.7626,87800.0
2006-04-27 13:00:00,32.22,32.25,32.11,32.25,81100.0,13.7626,13.7754,13.7156,13.7754,81100.0
2006-04-27 13:10:00,32.25,32.35,32.23,32.33,116200.0,13.7754,13.8181,13.7669,13.8096,116200.0
2006-04-27 13:20:00,32.33,32.34,32.29,32.34,49300.0,13.8096,13.8139,13.7925,13.8139,49300.0
2006-04-27 13:30:00,32.34,32.35,32.29,32.3,97800.0,13.8139,13.8181,13.7925,13.7968,97800.0
2006-04-27 13:40:00,32.3,32.3,32.24,32.24,72700.0,13.7968,13.7968,13.7711,13.7711,72700.0
2006-04-27 13:50:00,32.24,32.25,32.19,32.2,52600.0,13.7711,13.7754,13.7498,13.7541,52600.0
2006-04-27 14:00:00,32.19,32.21,32.15,32.18,58100.0,13.7498,13.7583,13.7327,13.7455,58100.0
2006-04-27 14:10:00,32.18,32.19,32.04,32.04,50000.0,13.7455,13.7498,13.6857,13.6857,50000.0
2006-04-27 14:20:00,32.04,32.07,32.02,32.06,51800.0,13.6857,13.6985,13.6772,13.6943,51800.0
2006-04-27 14:30:00,32.06,32.06,32.0,32.06,54600.0,13.6943,13.6943,13.6686,13.6943,54600.0
2006-04-27 14:40:00,32.07,32.11,32.05,32.11,97100.0,13.6985,13.7156,13.69,13.7156,97100.0
2006-04-27 14:50:00,32.11,32.16,32.1,32.15,126500.0,13.7156,13.737,13.7113,13.7327,126500.0
2006-04-27 15:00:00,32.15,32.26,32.14,32.25,107700.0,13.7327,13.7797,13.7284,13.7754,107700.0
2006-04-27 15:10:00,32.24,32.28,32.2,32.23,121700.0,13.7711,13.7882,13.7541,13.7669,121700.0
2006-04-27 15:20:00,32.23,32.25,32.17,32.18,61900.0,13.7669,13.7754,13.7412,13.7455,61900.0
2006-04-27 15:30:00,32.18,32.19,32.12,32.14,96500.0,13.7455,13.7498,13.7199,13.7284,96500.0
2006-04-27 15:40:00,32.13,32.14,31.94,32.04,160600.0,13.7242,13.7284,13.643,13.6857,160600.0
2006-04-27 15:50:00,32.04,32.11,32.02,32.1,135400.0,13.6857,13.7156,13.6772,13.7113,135400.0
2006-04-28 09:30:00,31.88,32.05,31.83,31.84,95100.0,13.6174,13.69,13.596,13.6003,95100.0
2006-04-28 09:40:00,31.82,31.91,31.78,31.83,66200.0,13.5917,13.6302,13.5747,13.596,66200.0
2006-04-28 09:50:00,31.82,31.96,31.82,31.94,58800.0,13.5917,13.6515,13.5917,13.643,58800.0
2006-04-28 10:00:00,31.91,32.05,31.9,32.03,102400.0,13.6302,13.69,13.6259,13.6814,102400.0
2006-04-28 10:10:00,32.02,32.24,32.0,32.21,94400.0,13.6772,13.7711,13.6686,13.7583,94400.0
2006-04-28 10:20:00,32.21,32.25,32.17,32.2,70900.0,13.7583,13.7754,13.7412,13.7541,70900.0
2006-04-28 10:30:00,32.2,32.23,32.17,32.22,111400.0,13.7541,13.7669,13.7412,13.7626,111400.0
2006-04-28 10:40:00,32.22,32.23,32.12,32.12,117200.0,13.7626,13.7669,13.7199,13.7199,117200.0
2006-04-28 10:50:00,32.13,32.17,32.1,32.12,83200.0,13.7242,13.7412,13.7113,13.7199,83200.0
2006-04-28 11:00:00,32.13,32.17,32.07,32.15,92500.0,13.7242,13.7412,13.6985,13.7327,92500.0
2006-04-28 11:10:00,32.16,32.2,32.15,32.17,85900.0,13.737,13.7541,13.7327,13.7412,85900.0
2006-04-28 11:20:00,32.16,32.2,32.16,32.16,89400.0,13.737,13.7541,13.737,13.737,89400.0
2006-04-28 11:30:00,32.16,32.18,32.15,32.17,36900.0,13.737,13.7455,13.7327,13.7412,36900.0
2006-04-28 11:40:00,32.17,32.18,32.14,32.14,62300.0,13.7412,13.7455,13.7284,13.7284,62300.0
2006-04-28 11:50:00,32.15,32.21,32.14,32.19,50200.0,13.7327,13.7583,13.7284,13.7498,50200.0
2006-04-28 12:00:00,32.19,32.19,32.12,32.13,30600.0,13.7498,13.7498,13.7199,13.7242,30600.0
2006-04-28 12:10:00,32.12,32.17,32.12,32.17,22400.0,13.7199,13.7412,13.7199,13.7412,22400.0
2006-04-28 12:20:00,32.16,32.17,32.15,32.17,16200.0,13.737,13.7412,13.7327,13.7412,16200.0
2006-04-28 12:30:00,32.16,32.21,32.16,32.18,34800.0,13.737,13.7583,13.737,13.7455,34800.0
2006-04-28 12:40:00,32.18,32.18,32.15,32.17,23000.0,13.7455,13.7455,13.7327,13.7412,23000.0
2006-04-28 12:50:00,32.17,32.18,32.14,32.15,12900.0,13.7412,13.7455,13.7284,13.7327,12900.0
2006-04-28 13:00:00,32.15,32.2,32.15,32.17,29700.0,13.7327,13.7541,13.7327,13.7412,29700.0
2006-04-28 13:10:00,32.19,32.19,32.16,32.17,19900.0,13.7498,13.7498,13.737,13.7412,19900.0
2006-04-28 13:20:00,32.17,32.17,32.13,32.17,14900.0,13.7412,13.7412,13.7242,13.7412,14900.0
2006-04-28 13:30:00,32.15,32.18,32.15,32.18,11400.0,13.7327,13.7455,13.7327,13.7455,11400.0
2006-04-28 13:40:00,32.17,32.19,32.15,32.15,23700.0,13.7412,13.7498,13.7327,13.7327,23700.0
2006-04-28 13:50:00,32.15,32.2,32.15,32.19,35100.0,13.7327,13.7541,13.7327,13.7498,35100.0
2006-04-28 14:00:00,32.2,32.21,32.16,32.19,35800.0,13.7541,13.7583,13.737,13.7498,35800.0
2006-04-28 14:10:00,32.18,32.22,32.18,32.2,26300.0,13.7455,13.7626,13.7455,13.7541,26300.0
2006-04-28 14:20:00,32.2,32.24,32.19,32.24,32200.0,13.7541,13.7711,13.7498,13.7711,32200.0
2006-04-28 14:30:00,32.24,32.29,32.24,32.25,50500.0,13.7711,13.7925,13.7711,13.7754,50500.0
2006-04-28 14:40:00,32.27,32.29,32.22,32.29,84000.0,13.784,13.7925,13.7626,13.7925,84000.0
2006-04-28 14:50:00,32.27,32.29,32.21,32.24,60700.0,13.784,13.7925,13.7583,13.7711,60700.0
2006-04-28 15:00:00,32.25,32.25,32.17,32.19,65600.0,13.7754,13.7754,13.7412,13.7498,65600.0
2006-04-28 15:10:00,32.19,32.23,32.17,32.23,122100.0,13.7498,13.7669,13.7412,13.7669,122100.0
2006-04-28 15:20:00,32.23,32.26,32.18,32.21,122700.0,13.7669,13.7797,13.7455,13.7583,122700.0
2006-04-28 15:30:00,32.21,32.25,32.17,32.19,132500.0,13.7583,13.7754,13.7412,13.7498,132500.0
2006-04-28 15:40:00,32.2,32.22,32.14,32.2,213700.0,13.7541,13.7626,13.7284,13.7541,213700.0
2006-04-28 15:50:00,32.2,32.26,32.16,32.2,204900.0,13.7541,13.7797,13.737,13.7541,204900.0
2006-05-01 09:30:00,32.14,32.3,32.09,32.2,75500.0,13.7284,13.7968,13.7071,13.7541,75500.0
2006-05-01 09:40:00,32.19,32.45,32.18,32.19,99500.0,13.7498,13.8608,13.7455,13.7498,99500.0
2006-05-01 09:50:00,32.2,32.26,32.12,32.18,61200.0,13.7541,13.7797,13.7199,13.7455,61200.0
2006-05-01 10:00:00,32.18,32.28,32.15,32.28,67200.0,13.7455,13.7882,13.7327,13.7882,67200.0
2006-05-01 10:10:00,32.28,32.28,32.13,32.16,49900.0,13.7882,13.7882,13.7242,13.737,49900.0
2006-05-01 10:20:00,32.16,32.18,32.05,32.07,76900.0,13.737,13.7455,13.69,13.6985,76900.0
2006-05-01 10:30:00,32.07,32.07,32.01,32.02,40300.0,13.6985,13.6985,13.6729,13.6772,40300.0
2006-05-01 10:40:00,32.02,32.05,32.0,32.04,35400.0,13.6772,13.69,13.6686,13.6857,35400.0
2006-05-01 10:50:00,32.03,32.04,32.01,32.03,17900.0,13.6814,13.6857,13.6729,13.6814,17900.0
2006-05-01 11:00:00,32.02,32.09,32.02,32.05,24100.0,13.6772,13.7071,13.6772,13.69,24100.0
2006-05-01 11:10:00,32.03,32.09,32.02,32.08,33000.0,13.6814,13.7071,13.6772,13.7028,33000.0
2006-05-01 11:20:00,32.08,32.09,32.05,32.07,23600.0,13.7028,13.7071,13.69,13.6985,23600.0
2006-05-01 11:30:00,32.07,32.08,32.02,32.02,40900.0,13.6985,13.7028,13.6772,13.6772,40900.0
2006-05-01 11:40:00,32.03,32.05,31.97,32.02,47700.0,13.6814,13.69,13.6558,13.6772,47700.0
2006-05-01 11:50:00,32.02,32.04,31.99,32.0,60400.0,13.6772,13.6857,13.6644,13.6686,60400.0
2006-05-01 12:00:00,32.0,32.07,31.99,32.03,50700.0,13.6686,13.6985,13.6644,13.6814,50700.0
2006-05-01 12:10:00,32.02,32.09,32.0,32.02,48100.0,13.6772,13.7071,13.6686,13.6772,48100.0
2006-05-01 12:20:00,32.02,32.04,31.98,31.99,46500.0,13.6772,13.6857,13.6601,13.6644,46500.0
2006-05-01 12:30:00,31.98,32.0,31.97,31.98,20700.0,13.6601,13.6686,13.6558,13.6601,20700.0
2006-05-01 12:40:00,31.98,32.0,31.97,31.98,14600.0,13.6601,13.6686,13.6558,13.6601,14600.0
2006-05-01 12:50:00,31.98,32.01,31.97,32.0,10300.0,13.6601,13.6729,13.6558,13.6686,10300.0
2006-05-01 13:00:00,32.01,32.06,31.98,32.06,33600.0,13.6729,13.6943,13.6601,13.6943,33600.0
2006-05-01 13:10:00,32.06,32.08,32.04,32.06,36600.0,13.6943,13.7028,13.6857,13.6943,36600.0
2006-05-01 13:20:00,32.05,32.08,32.05,32.05,15300.0,13.69,13.7028,13.69,13.69,15300.0
2006-05-01 13:30:00,32.07,32.07,32.05,32.05,19700.0,13.6985,13.6985,13.69,13.69,19700.0
2006-05-01 13:40:00,32.05,32.09,32.05,32.07,29300.0,13.69,13.7071,13.69,13.6985,29300.0
2006-05-01 13:50:00,32.06,32.08,32.03,32.04,40100.0,13.6943,13.7028,13.6814,13.6857,40100.0
2006-05-01 14:00:00,32.04,32.05,32.03,32.03,52300.0,13.6857,13.69,13.6814,13.6814,52300.0
2006-05-01 14:10:00,32.03,32.03,32.0,32.0,43200.0,13.6814,13.6814,13.6686,13.6686,43200.0
2006-05-01 14:20:00,32.0,32.05,32.0,32.02,47900.0,13.6686,13.69,13.6686,13.6772,47900.0
2006-05-01 14:30:00,32.02,32.05,32.02,32.04,28600.0,13.6772,13.69,13.6772,13.6857,28600.0
2006-05-01 14:40:00,32.04,32.05,32.03,32.04,43300.0,13.6857,13.69,13.6814,13.6857,43300.0
2006-05-01 14:50:00,32.04,32.05,32.02,32.02,42700.0,13.6857,13.69,13.6772,13.6772,42700.0
2006-05-01 15:00:00,32.02,32.03,32.0,32.0,51600.0,13.6772,13.6814,13.6686,13.6686,51600.0
2006-05-01 15:10:00,32.0,32.03,31.95,31.95,83700.0,13.6686,13.6814,13.6473,13.6473,83700.0
2006-05-01 15:20:00,31.94,31.95,31.79,31.8,132500.0,13.643,13.6473,13.5789,13.5832,132500.0
2006-05-01 15:30:00,31.8,31.8,31.65,31.72,144400.0,13.5832,13.5832,13.5191,13.549,144400.0
2006-05-01 15:40:00,31.72,31.8,31.69,31.79,112300.0,13.549,13.5832,13.5362,13.5789,112300.0
2006-05-01 15:50:00,31.78,31.8,31.75,31.75,96700.0,13.5747,13.5832,13.5618,13.5618,96700.0
2006-05-02 09:30:00,31.85,32.0,31.8,31.89,89000.0,13.6046,13.6686,13.5832,13.6216,89000.0
2006-05-02 09:40:00,31.88,31.98,31.82,31.82,31600.0,13.6174,13.6601,13.5917,13.5917,31600.0
2006-05-02 09:50:00,31.84,31.93,31.83,31.91,46800.0,13.6003,13.6387,13.596,13.6302,46800.0
2006-05-02 10:00:00,31.93,31.96,31.88,31.88,41700.0,13.6387,13.6515,13.6174,13.6174,41700.0
2006-05-02 10:10:00,31.88,31.9,31.8,31.84,35900.0,13.6174,13.6259,13.5832,13.6003,35900.0
2006-05-02 10:20:00,31.84,32.0,31.82,31.94,47400.0,13.6003,13.6686,13.5917,13.643,47400.0
2006-05-02 10:30:00,31.94,31.99,31.86,31.94,76900.0,13.643,13.6644,13.6088,13.643,76900.0
2006-05-02 10:40:00,31.96,31.98,31.89,31.96,60100.0,13.6515,13.6601,13.6216,13.6515,60100.0
2006-05-02 10:50:00,31.96,32.01,31.94,32.01,89800.0,13.6515,13.6729,13.643,13.6729,89800.0
2006-05-02 11:00:00,32.01,32.02,32.0,32.0,81200.0,13.6729,13.6772,13.6686,13.6686,81200.0
2006-05-02 11:10:00,32.0,32.0,31.97,31.98,75300.0,13.6686,13.6686,13.6558,13.6601,75300.0
2006-05-02 11:20:00,31.98,32.0,31.96,31.97,134900.0,13.6601,13.6686,13.6515,13.6558,134900.0
2006-05-02 11:30:00,31.97,31.97,31.9,31.9,68900.0,13.6558,13.6558,13.6259,13.6259,68900.0
2006-05-02 11:40:00,31.89,31.92,31.89,31.9,80600.0,13.6216,13.6345,13.6216,13.6259,80600.0
2006-05-02 11:50:00,31.91,31.91,31.86,31.86,21500.0,13.6302,13.6302,13.6088,13.6088,21500.0
2006-05-02 12:00:00,31.86,31.87,31.83,31.84,31000.0,13.6088,13.6131,13.596,13.6003,31000.0
2006-05-02 12:10:00,31.85,31.85,31.81,31.82,22500.0,13.6046,13.6046,13.5875,13.5917,22500.0
2006-05-02 12:20:00,31.83,31.88,31.82,31.87,31200.0,13.596,13.6174,13.5917,13.6131,31200.0
2006-05-02 12:30:00,31.86,31.97,31.86,31.97,61700.0,13.6088,13.6558,13.6088,13.6558,61700.0
2006-05-02 12:40:00,31.95,31.97,31.9,31.91,17100.0,13.6473,13.6558,13.6259,13.6302,17100.0
2006-05-02 12:50:00,31.91,31.94,31.9,31.93,35600.0,13.6302,13.643,13.6259,13.6387,35600.0
2006-05-02 13:00:00,31.92,31.92,31.87,31.89,19200.0,13.6345,13.6345,13.6131,13.6216,19200.0
2006-05-02 13:10:00,31.89,31.91,31.86,31.89,28500.0,13.6216,13.6302,13.6088,13.6216,28500.0
2006-05-02 13:20:00,31.89,31.91,31.86,31.91,28200.0,13.6216,13.6302,13.6088,13.6302,28200.0
2006-05-02 13:30:00,31.91,31.97,31.88,31.97,47600.0,13.6302,13.6558,13.6174,13.6558,47600.0
2006-05-02 13:40:00,31.96,31.99,31.95,31.97,47000.0,13.6515,13.6644,13.6473,13.6558,47000.0
2006-05-02 13:50:00,31.97,31.97,31.92,31.93,22700.0,13.6558,13.6558,13.6345,13.6387,22700.0
2006-05-02 14:00:00,31.92,31.95,31.9,31.92,25700.0,13.6345,13.6473,13.6259,13.6345,25700.0
2006-05-02 14:10:00,31.93,31.93,31.9,31.9,22300.0,13.6387,13.6387,13.6259,13.6259,22300.0
2006-05-02 14:20:00,31.9,31.91,31.89,31.89,26000.0,13.6259,13.6302,13.6216,13.6216,26000.0
2006-05-02 14:30:00,31.88,31.9,31.87,31.87,27800.0,13.6174,13.6259,13.6131,13.6131,27800.0
2006-05-02 14:40:00,31.88,31.9,31.83,31.87,38200.0,13.6174,13.6259,13.596,13.6131,38200.0
2006-05-02 14:50:00,31.88,31.88,31.84,31.86,27900.0,13.6174,13.6174,13.6003,13.6088,27900.0
2006-05-02 15:00:00,31.85,31.9,31.85,31.88,48000.0,13.6046,13.6259,13.6046,13.6174,48000.0
2006-05-02 15:10:00,31.88,31.91,31.88,31.89,47400.0,13.6174,13.6302,13.6174,13.6216,47400.0
2006-05-02 15:20:00,31.89,31.95,31.89,31.95,74300.0,13.6216,13.6473,13.6216,13.6473,74300.0
2006-05-02 15:30:00,31.94,31.98,31.92,31.98,86700.0,13.643,13.6601,13.6345,13.6601,86700.0
2006-05-02 15:40:00,31.98,31.99,31.88,31.89,108000.0,13.6601,13.6644,13.6174,13.6216,108000.0
2006-05-02 15:50:00,31.9,31.95,31.89,31.93,95000.0,13.6259,13.6473,13.6216,13.6387,95000.0
2006-05-03 09:30:00,31.93,32.0,31.88,31.95,60000.0,13.6387,13.6686,13.6174,13.6473,60000.0
2006-05-03 09:40:00,31.97,31.99,31.93,31.94,31800.0,13.6558,13.6644,13.6387,13.643,31800.0
2006-05-03 09:50:00,31.94,31.94,31.79,31.84,48700.0,13.643,13.643,13.5789,13.6003,48700.0
2006-05-03 10:00:00,31.83,31.86,31.78,31.78,59000.0,13.596,13.6088,13.5747,13.5747,59000.0
2006-05-03 10:10:00,31.81,31.81,31.72,31.79,49400.0,13.5875,13.5875,13.549,13.5789,49400.0
2006-05-03 10:20:00,31.78,31.8,31.73,31.76,29100.0,13.5747,13.5832,13.5533,13.5661,29100.0
2006-05-03 10:30:00,31.76,31.81,31.75,31.76,20900.0,13.5661,13.5875,13.5618,13.5661,20900.0
2006-05-03 10:40:00,31.76,31.76,31.71,31.72,51400.0,13.5661,13.5661,13.5448,13.549,51400.0
2006-05-03 10:50:00,31.72,31.73,31.67,31.69,30600.0,13.549,13.5533,13.5277,13.5362,30600.0
2006-05-03 11:00:00,31.69,31.75,31.68,31.72,45300.0,13.5362,13.5618,13.5319,13.549,45300.0
2006-05-03 11:10:00,31.73,31.74,31.7,31.72,18900.0,13.5533,13.5576,13.5405,13.549,18900.0
2006-05-03 11:20:00,31.7,31.71,31.66,31.69,21800.0,13.5405,13.5448,13.5234,13.5362,21800.0
2006-05-03 11:30:00,31.7,31.7,31.65,31.67,17000.0,13.5405,13.5405,13.5191,13.5277,17000.0
2006-05-03 11:40:00,31.66,31.73,31.66,31.71,16100.0,13.5234,13.5533,13.5234,13.5448,16100.0
2006-05-03 11:50:00,31.72,31.73,31.67,31.71,35800.0,13.549,13.5533,13.5277,13.5448,35800.0
2006-05-03 12:00:00,31.7,31.74,31.7,31.73,68400.0,13.5405,13.5576,13.5405,13.5533,68400.0
2006-05-03 12:10:00,31.71,31.73,31.68,31.72,39200.0,13.5448,13.5533,13.5319,13.549,39200.0
2006-05-03 12:20:00,31.71,31.71,31.65,31.65,24300.0,13.5448,13.5448,13.5191,13.5191,24300.0
2006-05-03 12:30:00,31.65,31.66,31.6,31.61,36200.0,13.5191,13.5234,13.4978,13.502,36200.0
2006-05-03 12:40:00,31.61,31.62,31.56,31.59,29000.0,13.502,13.5063,13.4807,13.4935,29000.0
2006-05-03 12:50:00,31.57,31.6,31.57,31.59,22800.0,13.485,13.4978,13.485,13.4935,22800.0
2006-05-03 13:00:00,31.59,31.6,31.56,31.59,29300.0,13.4935,13.4978,13.4807,13.4935,29300.0
2006-05-03 13:10:00,31.59,31.6,31.58,31.6,30200.0,13.4935,13.4978,13.4892,13.4978,30200.0
2006-05-03 13:20:00,31.6,31.63,31.59,31.62,33400.0,13.4978,13.5106,13.4935,13.5063,33400.0
2006-05-03 13:30:00,31.62,31.64,31.58,31.59,36200.0,13.5063,13.5149,13.4892,13.4935,36200.0
2006-05-03 13:40:00,31.6,31.63,31.58,31.61,20800.0,13.4978,13.5106,13.4892,13.502,20800.0
2006-05-03 13:50:00,31.59,31.65,31.58,31.65,19500.0,13.4935,13.5191,13.4892,13.5191,19500.0
2006-05-03 14:00:00,31.65,31.65,31.62,31.63,33800.0,13.5191,13.5191,13.5063,13.5106,33800.0
2006-05-03 14:10:00,31.64,31.66,31.6,31.65,472300.0,13.5149,13.5234,13.4978,13.5191,472300.0
2006-05-03 14:20:00,31.65,31.65,31.58,31.6,47800.0,13.5191,13.5191,13.4892,13.4978,47800.0
2006-05-03 14:30:00,31.6,31.62,31.58,31.6,33800.0,13.4978,13.5063,13.4892,13.4978,33800.0
2006-05-03 14:40:00,31.6,31.63,31.58,31.59,23100.0,13.4978,13.5106,13.4892,13.4935,23100.0
2006-05-03 14:50:00,31.59,31.59,31.52,31.53,58000.0,13.4935,13.4935,13.4636,13.4679,58000.0
2006-05-03 15:00:00,31.53,31.58,31.52,31.57,38800.0,13.4679,13.4892,13.4636,13.485,38800.0
2006-05-03 15:10:00,31.58,31.59,31.52,31.52,58300.0,13.4892,13.4935,13.4636,13.4636,58300.0
2006-05-03 15:20:00,31.52,31.54,31.52,31.54,31300.0,13.4636,13.4721,13.4636,13.4721,31300.0
2006-05-03 15:30:00,31.53,31.62,31.53,31.58,84500.0,13.4679,13.5063,13.4679,13.4892,84500.0
2006-05-03 15:40:00,31.57,31.59,31.52,31.53,116500.0,13.485,13.4935,13.4636,13.4679,116500.0
2006-05-03 15:50:00,31.53,31.56,31.51,31.55,102800.0,13.4679,13.4807,13.4593,13.4764,102800.0
2006-05-04 09:30:00,31.66,31.74,31.59,31.64,101400.0,13.5234,13.5576,13.4935,13.5149,101400.0
2006-05-04 09:40:00,31.62,31.69,31.6,31.64,56400.0,13.5063,13.5362,13.4978,13.5149,56400.0
2006-05-04 09:50:00,31.63,31.66,31.52,31.63,97600.0,13.5106,13.5234,13.4636,13.5106,97600.0
2006-05-04 10:00:00,31.63,31.72,31.61,31.69,36100.0,13.5106,13.549,13.502,13.5362,36100.0
2006-05-04 10:10:00,31.69,31.69,31.58,31.62,79700.0,13.5362,13.5362,13.4892,13.5063,79700.0
2006-05-04 10:20:00,31.6,31.64,31.6,31.63,32900.0,13.4978,13.5149,13.4978,13.5106,32900.0
2006-05-04 10:30:00,31.63,31.64,31.6,31.64,30100.0,13.5106,13.5149,13.4978,13.5149,30100.0
2006-05-04 10:40:00,31.64,31.65,31.6,31.6,31100.0,13.5149,13.5191,13.4978,13.4978,31100.0
2006-05-04 10:50:00,31.61,31.69,31.6,31.66,112300.0,13.502,13.5362,13.4978,13.5234,112300.0
2006-05-04 11:00:00,31.65,31.67,31.63,31.66,31700.0,13.5191,13.5277,13.5106,13.5234,31700.0
2006-05-04 11:10:00,31.66,31.68,31.61,31.65,44500.0,13.5234,13.5319,13.502,13.5191,44500.0
2006-05-04 11:20:00,31.66,31.68,31.63,31.63,30600.0,13.5234,13.5319,13.5106,13.5106,30600.0
2006-05-04 11:30:00,31.63,31.66,31.6,31.65,45200.0,13.5106,13.5234,13.4978,13.5191,45200.0
2006-05-04 11:40:00,31.64,31.64,31.59,31.6,42100.0,13.5149,13.5149,13.4935,13.4978,42100.0
2006-05-04 11:50:00,31.59,31.61,31.57,31.59,24100.0,13.4935,13.502,13.485,13.4935,24100.0
2006-05-04 12:00:00,31.56,31.6,31.56,31.56,23400.0,13.4807,13.4978,13.4807,13.4807,23400.0
2006-05-04 12:10:00,31.56,31.58,31.5,31.5,48000.0,13.4807,13.4892,13.4551,13.4551,48000.0
2006-05-04 12:20:00,31.52,31.54,31.5,31.53,21300.0,13.4636,13.4721,13.4551,13.4679,21300.0
2006-05-04 12:30:00,31.53,31.55,31.49,31.51,64900.0,13.4679,13.4764,13.4508,13.4593,64900.0
2006-05-04 12:40:00,31.5,31.56,31.5,31.54,22400.0,13.4551,13.4807,13.4551,13.4721,22400.0
2006-05-04 12:50:00,31.54,31.55,31.51,31.51,17300.0,13.4721,13.4764,13.4593,13.4593,17300.0
2006-05-04 13:00:00,31.52,31.56,31.51,31.55,29900.0,13.4636,13.4807,13.4593,13.4764,29900.0
2006-05-04 13:10:00,31.55,31.56,31.5,31.56,493100.0,13.4764,13.4807,13.4551,13.4807,493100.0
2006-05-04 13:20:00,31.56,31.56,31.54,31.55,77400.0,13.4807,13.4807,13.4721,13.4764,77400.0
2006-05-04 13:30:00,31.55,31.57,31.55,31.57,17200.0,13.4764,13.485,13.4764,13.485,17200.0
2006-05-04 13:40:00,31.58,31.58,31.54,31.55,22600.0,13.4892,13.4892,13.4721,13.4764,22600.0
2006-05-04 13:50:00,31.56,31.59,31.53,31.54,32200.0,13.4807,13.4935,13.4679,13.4721,32200.0
2006-05-04 14:00:00,31.56,31.58,31.54,31.57,25400.0,13.4807,13.4892,13.4721,13.485,25400.0
2006-05-04 14:10:00,31.58,31.62,31.57,31.62,38100.0,13.4892,13.5063,13.485,13.5063,38100.0
2006-05-04 14:20:00,31.61,31.61,31.58,31.58,33300.0,13.502,13.502,13.4892,13.4892,33300.0
2006-05-04 14:30:00,31.58,31.63,31.56,31.59,46600.0,13.4892,13.5106,13.4807,13.4935,46600.0
2006-05-04 14:40:00,31.59,31.59,31.54,31.54,47600.0,13.4935,13.4935,13.4721,13.4721,47600.0
2006-05-04 14:50:00,31.54,31.56,31.51,31.56,59900.0,13.4721,13.4807,13.4593,13.4807,59900.0
2006-05-04 15:00:00,31.56,31.6,31.53,31.53,59800.0,13.4807,13.4978,13.4679,13.4679,59800.0
2006-05-04 15:10:00,31.55,31.61,31.52,31.59,69900.0,13.4764,13.502,13.4636,13.4935,69900.0
2006-05-04 15:20:00,31.58,31.64,31.57,31.64,76600.0,13.4892,13.5149,13.485,13.5149,76600.0
2006-05-04 15:30:00,31.62,31.64,31.58,31.6,85900.0,13.5063,13.5149,13.4892,13.4978,85900.0
2006-05-04 15:40:00,31.6,31.62,31.57,31.58,88200.0,13.4978,13.5063,13.485,13.4892,88200.0
2006-05-04 15:50:00,31.6,31.62,31.58,31.61,136600.0,13.4978,13.5063,13.4892,13.502,136600.0
2006-05-05 09:30:00,31.78,31.99,31.78,31.88,126700.0,13.5747,13.6644,13.5747,13.6174,126700.0
2006-05-05 09:40:00,31.87,31.94,31.8,31.92,107100.0,13.6131,13.643,13.5832,13.6345,107100.0
2006-05-05 09:50:00,31.92,31.94,31.85,31.9,60200.0,13.6345,13.643,13.6046,13.6259,60200.0
2006-05-05 10:00:00,31.92,31.92,31.83,31.85,42100.0,13.6345,13.6345,13.596,13.6046,42100.0
2006-05-05 10:10:00,31.86,31.86,31.72,31.75,82200.0,13.6088,13.6088,13.549,13.5618,82200.0
2006-05-05 10:20:00,31.75,31.78,31.7,31.7,31600.0,13.5618,13.5747,13.5405,13.5405,31600.0
2006-05-05 10:30:00,31.7,31.76,31.69,31.76,28600.0,13.5405,13.5661,13.5362,13.5661,28600.0
2006-05-05 10:40:00,31.75,31.86,31.74,31.86,32600.0,13.5618,13.6088,13.5576,13.6088,32600.0
2006-05-05 10:50:00,31.86,31.9,31.83,31.89,48000.0,13.6088,13.6259,13.596,13.6216,48000.0
2006-05-05 11:00:00,31.88,31.95,31.87,31.88,77000.0,13.6174,13.6473,13.6131,13.6174,77000.0
2006-05-05 11:10:00,31.89,31.9,31.86,31.87,32300.0,13.6216,13.6259,13.6088,13.6131,32300.0
2006-05-05 11:20:00,31.87,31.9,31.87,31.89,29700.0,13.6131,13.6259,13.6131,13.6216,29700.0
2006-05-05 11:30:00,31.9,31.94,31.89,31.91,51600.0,13.6259,13.643,13.6216,13.6302,51600.0
2006-05-05 11:40:00,31.91,31.93,31.89,31.92,38500.0,13.6302,13.6387,13.6216,13.6345,38500.0
2006-05-05 11:50:00,31.92,31.92,31.85,31.86,48900.0,13.6345,13.6345,13.6046,13.6088,48900.0
2006-05-05 12:00:00,31.86,31.86,31.83,31.85,39500.0,13.6088,13.6088,13.596,13.6046,39500.0
2006-05-05 12:10:00,31.85,31.91,31.79,31.89,68100.0,13.6046,13.6302,13.5789,13.6216,68100.0
2006-05-05 12:20:00,31.9,31.9,31.82,31.85,22100.0,13.6259,13.6259,13.5917,13.6046,22100.0
2006-05-05 12:30:00,31.85,31.88,31.82,31.87,58800.0,13.6046,13.6174,13.5917,13.6131,58800.0
2006-05-05 12:40:00,31.87,31.93,31.85,31.9,39200.0,13.6131,13.6387,13.6046,13.6259,39200.0
2006-05-05 12:50:00,31.9,31.92,31.88,31.92,47100.0,13.6259,13.6345,13.6174,13.6345,47100.0
2006-05-05 13:00:00,31.91,31.92,31.87,31.87,82200.0,13.6302,13.6345,13.6131,13.6131,82200.0
2006-05-05 13:10:00,31.88,31.92,31.87,31.92,13800.0,13.6174,13.6345,13.6131,13.6345,13800.0
2006-05-05 13:20:00,31.93,31.94,31.89,31.89,51500.0,13.6387,13.643,13.6216,13.6216,51500.0
2006-05-05 13:30:00,31.89,31.9,31.85,31.86,63400.0,13.6216,13.6259,13.6046,13.6088,63400.0
2006-05-05 13:40:00,31.86,31.88,31.85,31.87,38300.0,13.6088,13.6174,13.6046,13.6131,38300.0
2006-05-05 13:50:00,31.88,31.92,31.87,31.9,57900.0,13.6174,13.6345,13.6131,13.6259,57900.0
2006-05-05 14:00:00,31.91,31.92,31.89,31.92,45500.0,13.6302,13.6345,13.6216,13.6345,45500.0
2006-05-05 14:10:00,31.9,31.96,31.9,31.94,45500.0,13.6259,13.6515,13.6259,13.643,45500.0
2006-05-05 14:20:00,31.93,31.99,31.93,31.98,41500.0,13.6387,13.6644,13.6387,13.6601,41500.0
2006-05-05 14:30:00,31.98,32.04,31.97,32.03,74800.0,13.6601,13.6857,13.6558,13.6814,74800.0
2006-05-05 14:40:00,32.01,32.04,31.99,32.04,38800.0,13.6729,13.6857,13.6644,13.6857,38800.0
2006-05-05 14:50:00,32.03,32.05,31.99,32.01,32600.0,13.6814,13.69,13.6644,13.6729,32600.0
2006-05-05 15:00:00,32.02,32.02,31.99,32.01,63300.0,13.6772,13.6772,13.6644,13.6729,63300.0
2006-05-05 15:10:00,32.01,32.04,32.0,32.02,48300.0,13.6729,13.6857,13.6686,13.6772,48300.0
2006-05-05 15:20:00,32.02,32.04,32.0,32.03,85900.0,13.6772,13.6857,13.6686,13.6814,85900.0
2006-05-05 15:30:00,32.02,32.06,31.99,32.05,111700.0,13.6772,13.6943,13.6644,13.69,111700.0
2006-05-05 15:40:00,32.05,32.1,32.04,32.07,88300.0,13.69,13.7113,13.6857,13.6985,88300.0
2006-05-05 15:50:00,32.07,32.08,31.99,32.02,121800.0,13.6985,13.7028,13.6644,13.6772,121800.0
2006-05-08 09:30:00,32.02,32.25,32.0,32.14,136600.0,13.6772,13.7754,13.6686,13.7284,136600.0
2006-05-08 09:40:00,32.14,32.2,32.1,32.19,67000.0,13.7284,13.7541,13.7113,13.7498,67000.0
2006-05-08 09:50:00,32.1,32.23,32.1,32.22,72300.0,13.7113,13.7669,13.7113,13.7626,72300.0
2006-05-08 10:00:00,32.22,32.24,32.2,32.2,67300.0,13.7626,13.7711,13.7541,13.7541,67300.0
2006-05-08 10:10:00,32.2,32.26,32.19,32.22,236800.0,13.7541,13.7797,13.7498,13.7626,236800.0
2006-05-08 10:20:00,32.22,32.26,32.21,32.23,38900.0,13.7626,13.7797,13.7583,13.7669,38900.0
2006-05-08 10:30:00,32.23,32.24,32.19,32.2,90900.0,13.7669,13.7711,13.7498,13.7541,90900.0
2006-05-08 10:40:00,32.2,32.22,32.13,32.13,67200.0,13.7541,13.7626,13.7242,13.7242,67200.0
2006-05-08 10:50:00,32.13,32.2,32.11,32.16,114900.0,13.7242,13.7541,13.7156,13.737,114900.0
2006-05-08 11:00:00,32.16,32.22,32.16,32.19,62500.0,13.737,13.7626,13.737,13.7498,62500.0
2006-05-08 11:10:00,32.19,32.23,32.19,32.21,77000.0,13.7498,13.7669,13.7498,13.7583,77000.0
2006-05-08 11:20:00,32.2,32.23,32.19,32.21,33200.0,13.7541,13.7669,13.7498,13.7583,33200.0
2006-05-08 11:30:00,32.22,32.22,32.17,32.17,69800.0,13.7626,13.7626,13.7412,13.7412,69800.0
2006-05-08 11:40:00,32.17,32.18,32.15,32.15,64900.0,13.7412,13.7455,13.7327,13.7327,64900.0
2006-05-08 11:50:00,32.14,32.17,32.14,32.16,36700.0,13.7284,13.7412,13.7284,13.737,36700.0
2006-05-08 12:00:00,32.15,32.16,32.13,32.15,39800.0,13.7327,13.737,13.7242,13.7327,39800.0
2006-05-08 12:10:00,32.14,32.15,32.11,32.11,76900.0,13.7284,13.7327,13.7156,13.7156,76900.0
2006-05-08 12:20:00,32.12,32.12,32.09,32.09,36900.0,13.7199,13.7199,13.7071,13.7071,36900.0
2006-05-08 12:30:00,32.09,32.1,32.06,32.06,33000.0,13.7071,13.7113,13.6943,13.6943,33000.0
2006-05-08 12:40:00,32.06,32.06,32.03,32.04,30500.0,13.6943,13.6943,13.6814,13.6857,30500.0
2006-05-08 12:50:00,32.04,32.05,32.0,32.02,39100.0,13.6857,13.69,13.6686,13.6772,39100.0
2006-05-08 13:00:00,32.01,32.02,31.98,31.99,31900.0,13.6729,13.6772,13.6601,13.6644,31900.0
2006-05-08 13:10:00,31.99,32.01,31.98,32.0,32600.0,13.6644,13.6729,13.6601,13.6686,32600.0
2006-05-08 13:20:00,32.0,32.02,31.98,31.99,20200.0,13.6686,13.6772,13.6601,13.6644,20200.0
2006-05-08 13:30:00,31.98,32.04,31.98,32.03,25600.0,13.6601,13.6857,13.6601,13.6814,25600.0
2006-05-08 13:40:00,32.03,32.05,32.02,32.03,19900.0,13.6814,13.69,13.6772,13.6814,19900.0
2006-05-08 13:50:00,32.03,32.05,32.03,32.04,19700.0,13.6814,13.69,13.6814,13.6857,19700.0
2006-05-08 14:00:00,32.04,32.04,32.0,32.01,34900.0,13.6857,13.6857,13.6686,13.6729,34900.0
2006-05-08 14:10:00,32.01,32.01,31.99,32.0,35300.0,13.6729,13.6729,13.6644,13.6686,35300.0
2006-05-08 14:20:00,32.01,32.02,31.97,31.99,48000.0,13.6729,13.6772,13.6558,13.6644,48000.0
2006-05-08 14:30:00,31.99,32.0,31.94,31.94,45600.0,13.6644,13.6686,13.643,13.643,45600.0
2006-05-08 14:40:00,31.94,31.97,31.94,31.95,103600.0,13.643,13.6558,13.643,13.6473,103600.0
2006-05-08 14:50:00,31.95,31.96,31.93,31.96,44900.0,13.6473,13.6515,13.6387,13.6515,44900.0
2006-05-08 15:00:00,31.96,31.96,31.9,31.91,73500.0,13.6515,13.6515,13.6259,13.6302,73500.0
2006-05-08 15:10:00,31.92,31.92,31.83,31.84,99200.0,13.6345,13.6345,13.596,13.6003,99200.0
2006-05-08 15:20:00,31.84,31.84,31.81,31.82,90500.0,13.6003,13.6003,13.5875,13.5917,90500.0
2006-05-08 15:30:00,31.83,31.85,31.82,31.83,81500.0,13.596,13.6046,13.5917,13.596,81500.0
2006-05-08 15:40:00,31.83,31.89,31.81,31.84,134500.0,13.596,13.6216,13.5875,13.6003,134500.0
2006-05-08 15:50:00,31.85,31.92,31.85,31.91,191900.0,13.6046,13.6345,13.6046,13.6302,191900.0
2006-05-09 09:30:00,31.86,31.89,31.83,31.84,79100.0,13.6088,13.6216,13.596,13.6003,79100.0
2006-05-09 09:40:00,31.84,31.84,31.77,31.82,31300.0,13.6003,13.6003,13.5704,13.5917,31300.0
2006-05-09 09:50:00,31.81,31.82,31.75,31.77,35300.0,13.5875,13.5917,13.5618,13.5704,35300.0
2006-05-09 10:00:00,31.78,31.78,31.74,31.76,23400.0,13.5747,13.5747,13.5576,13.5661,23400.0
2006-05-09 10:10:00,31.75,31.78,31.7,31.76,32600.0,13.5618,13.5747,13.5405,13.5661,32600.0
2006-05-09 10:20:00,31.76,31.8,31.72,31.74,36600.0,13.5661,13.5832,13.549,13.5576,36600.0
2006-05-09 10:30:00,31.74,31.75,31.72,31.73,14400.0,13.5576,13.5618,13.549,13.5533,14400.0
2006-05-09 10:40:00,31.73,31.83,31.72,31.83,40200.0,13.5533,13.596,13.549,13.596,40200.0
2006-05-09 10:50:00,31.83,31.88,31.79,31.87,33100.0,13.596,13.6174,13.5789,13.6131,33100.0
2006-05-09 11:00:00,31.87,31.9,31.87,31.88,54700.0,13.6131,13.6259,13.6131,13.6174,54700.0
2006-05-09 11:10:00,31.88,31.91,31.86,31.89,54500.0,13.6174,13.6302,13.6088,13.6216,54500.0
2006-05-09 11:20:00,31.89,31.92,31.86,31.86,43600.0,13.6216,13.6345,13.6088,13.6088,43600.0
2006-05-09 11:30:00,31.86,31.9,31.86,31.9,22600.0,13.6088,13.6259,13.6088,13.6259,22600.0
2006-05-09 11:40:00,31.9,31.94,31.9,31.91,40600.0,13.6259,13.643,13.6259,13.6302,40600.0
2006-05-09 11:50:00,31.91,31.91,31.85,31.86,19600.0,13.6302,13.6302,13.6046,13.6088,19600.0
2006-05-09 12:00:00,31.86,31.86,31.8,31.8,17400.0,13.6088,13.6088,13.5832,13.5832,17400.0
2006-05-09 12:10:00,31.8,31.83,31.76,31.79,32800.0,13.5832,13.596,13.5661,13.5789,32800.0
2006-05-09 12:20:00,31.78,31.78,31.75,31.75,16900.0,13.5747,13.5747,13.5618,13.5618,16900.0
2006-05-09 12:30:00,31.77,31.77,31.73,31.73,17000.0,13.5704,13.5704,13.5533,13.5533,17000.0
2006-05-09 12:40:00,31.74,31.74,31.67,31.69,34500.0,13.5576,13.5576,13.5277,13.5362,34500.0
2006-05-09 12:50:00,31.69,31.72,31.69,31.7,13500.0,13.5362,13.549,13.5362,13.5405,13500.0
2006-05-09 13:00:00,31.7,31.71,31.69,31.69,22300.0,13.5405,13.5448,13.5362,13.5362,22300.0
2006-05-09 13:10:00,31.69,31.7,31.68,31.68,12400.0,13.5362,13.5405,13.5319,13.5319,12400.0
2006-05-09 13:20:00,31.69,31.69,31.64,31.64,35400.0,13.5362,13.5362,13.5149,13.5149,35400.0
2006-05-09 13:30:00,31.65,31.7,31.63,31.7,39900.0,13.5191,13.5405,13.5106,13.5405,39900.0
2006-05-09 13:40:00,31.7,31.7,31.67,31.68,11600.0,13.5405,13.5405,13.5277,13.5319,11600.0
2006-05-09 13:50:00,31.69,31.7,31.68,31.69,14900.0,13.5362,13.5405,13.5319,13.5362,14900.0
2006-05-09 14:00:00,31.69,31.69,31.66,31.66,15300.0,13.5362,13.5362,13.5234,13.5234,15300.0
2006-05-09 14:10:00,31.67,31.67,31.64,31.64,34100.0,13.5277,13.5277,13.5149,13.5149,34100.0
2006-05-09 14:20:00,31.64,31.67,31.63,31.63,26600.0,13.5149,13.5277,13.5106,13.5106,26600.0
2006-05-09 14:30:00,31.64,31.67,31.62,31.67,30500.0,13.5149,13.5277,13.5063,13.5277,30500.0
2006-05-09 14:40:00,31.67,31.67,31.64,31.64,30100.0,13.5277,13.5277,13.5149,13.5149,30100.0
2006-05-09 14:50:00,31.64,31.67,31.63,31.65,23700.0,13.5149,13.5277,13.5106,13.5191,23700.0
2006-05-09 15:00:00,31.66,31.7,31.65,31.69,51200.0,13.5234,13.5405,13.5191,13.5362,51200.0
2006-05-09 15:10:00,31.69,31.75,31.69,31.74,65900.0,13.5362,13.5618,13.5362,13.5576,65900.0
2006-05-09 15:20:00,31.73,31.78,31.71,31.78,49100.0,13.5533,13.5747,13.5448,13.5747,49100.0
2006-05-09 15:30:00,31.77,31.78,31.72,31.73,74700.0,13.5704,13.5747,13.549,13.5533,74700.0
2006-05-09 15:40:00,31.73,31.79,31.73,31.75,116900.0,13.5533,13.5789,13.5533,13.5618,116900.0
2006-05-09 15:50:00,31.75,31.79,31.73,31.77,120900.0,13.5618,13.5789,13.5533,13.5704,120900.0
2006-05-10 09:30:00,31.82,31.95,31.71,31.92,80100.0,13.5917,13.6473,13.5448,13.6345,80100.0
2006-05-10 09:40:00,31.93,31.96,31.84,31.88,31400.0,13.6387,13.6515,13.6003,13.6174,31400.0
2006-05-10 09:50:00,31.87,31.9,31.8,31.84,36200.0,13.6131,13.6259,13.5832,13.6003,36200.0
2006-05-10 10:00:00,31.84,31.85,31.73,31.74,34800.0,13.6003,13.6046,13.5533,13.5576,34800.0
2006-05-10 10:10:00,31.74,31.84,31.74,31.81,80000.0,13.5576,13.6003,13.5576,13.5875,80000.0
2006-05-10 10:20:00,31.82,31.86,31.82,31.83,79200.0,13.5917,13.6088,13.5917,13.596,79200.0
2006-05-10 10:30:00,31.85,31.9,31.83,31.9,35400.0,13.6046,13.6259,13.596,13.6259,35400.0
2006-05-10 10:40:00,31.9,31.96,31.89,31.94,52900.0,13.6259,13.6515,13.6216,13.643,52900.0
2006-05-10 10:50:00,31.95,31.95,31.89,31.91,53000.0,13.6473,13.6473,13.6216,13.6302,53000.0
2006-05-10 11:00:00,31.9,31.9,31.88,31.89,29500.0,13.6259,13.6259,13.6174,13.6216,29500.0
2006-05-10 11:10:00,31.89,31.95,31.88,31.94,23700.0,13.6216,13.6473,13.6174,13.643,23700.0
2006-05-10 11:20:00,31.94,31.98,31.94,31.98,45700.0,13.643,13.6601,13.643,13.6601,45700.0
2006-05-10 11:30:00,31.97,32.0,31.97,31.98,37500.0,13.6558,13.6686,13.6558,13.6601,37500.0
2006-05-10 11:40:00,31.98,32.0,31.98,32.0,27100.0,13.6601,13.6686,13.6601,13.6686,27100.0
2006-05-10 11:50:00,31.99,32.06,31.99,32.06,61200.0,13.6644,13.6943,13.6644,13.6943,61200.0
2006-05-10 12:00:00,32.05,32.12,32.05,32.08,91300.0,13.69,13.7199,13.69,13.7028,91300.0
2006-05-10 12:10:00,32.09,32.09,32.03,32.03,20300.0,13.7071,13.7071,13.6814,13.6814,20300.0
2006-05-10 12:20:00,32.03,32.05,32.02,32.03,17800.0,13.6814,13.69,13.6772,13.6814,17800.0
2006-05-10 12:30:00,32.03,32.04,32.02,32.02,15300.0,13.6814,13.6857,13.6772,13.6772,15300.0
2006-05-10 12:40:00,32.02,32.11,32.01,32.11,56700.0,13.6772,13.7156,13.6729,13.7156,56700.0
2006-05-10 12:50:00,32.11,32.13,32.08,32.08,106500.0,13.7156,13.7242,13.7028,13.7028,106500.0
2006-05-10 13:00:00,32.1,32.1,32.08,32.1,20500.0,13.7113,13.7113,13.7028,13.7113,20500.0
2006-05-10 13:10:00,32.09,32.11,32.08,32.1,23600.0,13.7071,13.7156,13.7028,13.7113,23600.0
2006-05-10 13:20:00,32.1,32.1,32.08,32.1,26400.0,13.7113,13.7113,13.7028,13.7113,26400.0
2006-05-10 13:30:00,32.1,32.1,32.08,32.08,82400.0,13.7113,13.7113,13.7028,13.7028,82400.0
2006-05-10 13:40:00,32.09,32.1,32.08,32.09,21200.0,13.7071,13.7113,13.7028,13.7071,21200.0
2006-05-10 13:50:00,32.1,32.1,32.07,32.08,30800.0,13.7113,13.7113,13.6985,13.7028,30800.0
2006-05-10 14:00:00,32.1,32.1,32.05,32.07,29300.0,13.7113,13.7113,13.69,13.6985,29300.0
2006-05-10 14:10:00,32.08,32.08,31.8,31.95,65500.0,13.7028,13.7028,13.5832,13.6473,65500.0
2006-05-10 14:20:00,31.95,32.05,31.84,31.87,89100.0,13.6473,13.69,13.6003,13.6131,89100.0
2006-05-10 14:30:00,31.86,31.97,31.81,31.97,63800.0,13.6088,13.6558,13.5875,13.6558,63800.0
2006-05-10 14:40:00,31.97,32.15,31.94,32.09,71700.0,13.6558,13.7327,13.643,13.7071,71700.0
2006-05-10 14:50:00,32.09,32.09,32.04,32.08,41400.0,13.7071,13.7071,13.6857,13.7028,41400.0
2006-05-10 15:00:00,32.08,32.1,32.05,32.06,62600.0,13.7028,13.7113,13.69,13.6943,62600.0
2006-05-10 15:10:00,32.05,32.1,32.0,32.09,80300.0,13.69,13.7113,13.6686,13.7071,80300.0
2006-05-10 15:20:00,32.09,32.13,32.09,32.09,50400.0,13.7071,13.7242,13.7071,13.7071,50400.0
2006-05-10 15:30:00,32.09,32.14,32.03,32.07,80900.0,13.7071,13.7284,13.6814,13.6985,80900.0
2006-05-10 15:40:00,32.06,32.1,32.06,32.1,71600.0,13.6943,13.7113,13.6943,13.7113,71600.0
2006-05-10 15:50:00,32.09,32.15,32.09,32.1,94800.0,13.7071,13.7327,13.7071,13.7113,94800.0
2006-05-11 09:30:00,32.01,32.08,31.91,31.93,62200.0,13.6729,13.7028,13.6302,13.6387,62200.0
2006-05-11 09:40:00,31.92,31.94,31.82,31.83,30400.0,13.6345,13.643,13.5917,13.596,30400.0
2006-05-11 09:50:00,31.86,31.94,31.82,31.89,26500.0,13.6088,13.643,13.5917,13.6216,26500.0
2006-05-11 10:00:00,31.89,31.96,31.85,31.88,34000.0,13.6216,13.6515,13.6046,13.6174,34000.0
2006-05-11 10:10:00,31.88,31.89,31.82,31.82,49400.0,13.6174,13.6216,13.5917,13.5917,49400.0
2006-05-11 10:20:00,31.82,31.88,31.82,31.88,27900.0,13.5917,13.6174,13.5917,13.6174,27900.0
2006-05-11 10:30:00,31.89,31.92,31.87,31.92,19400.0,13.6216,13.6345,13.6131,13.6345,19400.0
2006-05-11 10:40:00,31.93,31.95,31.84,31.92,62200.0,13.6387,13.6473,13.6003,13.6345,62200.0
2006-05-11 10:50:00,31.92,31.92,31.88,31.88,24200.0,13.6345,13.6345,13.6174,13.6174,24200.0
2006-05-11 11:00:00,31.88,31.96,31.86,31.94,35200.0,13.6174,13.6515,13.6088,13.643,35200.0
2006-05-11 11:10:00,31.94,31.95,31.83,31.89,57700.0,13.643,13.6473,13.596,13.6216,57700.0
2006-05-11 11:20:00,31.89,31.9,31.81,31.84,45800.0,13.6216,13.6259,13.5875,13.6003,45800.0
2006-05-11 11:30:00,31.84,31.9,31.83,31.85,57500.0,13.6003,13.6259,13.596,13.6046,57500.0
2006-05-11 11:40:00,31.87,31.88,31.85,31.85,26000.0,13.6131,13.6174,13.6046,13.6046,26000.0
2006-05-11 11:50:00,31.84,31.85,31.79,31.79,32500.0,13.6003,13.6046,13.5789,13.5789,32500.0
2006-05-11 12:00:00,31.81,31.81,31.67,31.67,58000.0,13.5875,13.5875,13.5277,13.5277,58000.0
2006-05-11 12:10:00,31.65,31.7,31.64,31.66,43800.0,13.5191,13.5405,13.5149,13.5234,43800.0
2006-05-11 12:20:00,31.67,31.72,31.66,31.72,21200.0,13.5277,13.549,13.5234,13.549,21200.0
2006-05-11 12:30:00,31.71,31.77,31.67,31.75,36500.0,13.5448,13.5704,13.5277,13.5618,36500.0
2006-05-11 12:40:00,31.77,31.8,31.74,31.79,23800.0,13.5704,13.5832,13.5576,13.5789,23800.0
2006-05-11 12:50:00,31.78,31.84,31.78,31.83,15000.0,13.5747,13.6003,13.5747,13.596,15000.0
2006-05-11 13:00:00,31.83,31.84,31.76,31.77,22700.0,13.596,13.6003,13.5661,13.5704,22700.0
2006-05-11 13:10:00,31.76,31.76,31.65,31.65,48300.0,13.5661,13.5661,13.5191,13.5191,48300.0
2006-05-11 13:20:00,31.68,31.72,31.64,31.7,29800.0,13.5319,13.549,13.5149,13.5405,29800.0
2006-05-11 13:30:00,31.7,31.7,31.64,31.66,29700.0,13.5405,13.5405,13.5149,13.5234,29700.0
2006-05-11 13:40:00,31.66,31.73,31.65,31.73,21000.0,13.5234,13.5533,13.5191,13.5533,21000.0
2006-05-11 13:50:00,31.73,31.79,31.73,31.75,16300.0,13.5533,13.5789,13.5533,13.5618,16300.0
2006-05-11 14:00:00,31.76,31.8,31.75,31.78,21200.0,13.5661,13.5832,13.5618,13.5747,21200.0
2006-05-11 14:10:00,31.77,31.77,31.72,31.72,19100.0,13.5704,13.5704,13.549,13.549,19100.0
2006-05-11 14:20:00,31.71,31.72,31.67,31.68,34800.0,13.5448,13.549,13.5277,13.5319,34800.0
2006-05-11 14:30:00,31.68,31.69,31.65,31.66,36300.0,13.5319,13.5362,13.5191,13.5234,36300.0
2006-05-11 14:40:00,31.66,31.67,31.63,31.63,25300.0,13.5234,13.5277,13.5106,13.5106,25300.0
2006-05-11 14:50:00,31.64,31.64,31.59,31.61,55700.0,13.5149,13.5149,13.4935,13.502,55700.0
2006-05-11 15:00:00,31.61,31.63,31.56,31.57,73800.0,13.502,13.5106,13.4807,13.485,73800.0
2006-05-11 15:10:00,31.57,31.63,31.56,31.59,90800.0,13.485,13.5106,13.4807,13.4935,90800.0
2006-05-11 15:20:00,31.59,31.6,31.51,31.51,69300.0,13.4935,13.4978,13.4593,13.4593,69300.0
2006-05-11 15:30:00,31.52,31.54,31.5,31.53,76800.0,13.4636,13.4721,13.4551,13.4679,76800.0
2006-05-11 15:40:00,31.53,31.57,31.52,31.56,53600.0,13.4679,13.485,13.4636,13.4807,53600.0
2006-05-11 15:50:00,31.56,31.6,31.54,31.58,131300.0,13.4807,13.4978,13.4721,13.4892,131300.0
2006-05-12 09:30:00,31.56,31.66,31.51,31.56,71000.0,13.4807,13.5234,13.4593,13.4807,71000.0
2006-05-12 09:40:00,31.59,31.59,31.38,31.52,60400.0,13.4935,13.4935,13.4038,13.4636,60400.0
2006-05-12 09:50:00,31.51,31.6,31.51,31.58,48400.0,13.4593,13.4978,13.4593,13.4892,48400.0
2006-05-12 10:00:00,31.58,31.69,31.55,31.59,31900.0,13.4892,13.5362,13.4764,13.4935,31900.0
2006-05-12 10:10:00,31.58,31.65,31.45,31.47,44100.0,13.4892,13.5191,13.4337,13.4422,44100.0
2006-05-12 10:20:00,31.47,31.49,31.4,31.45,26800.0,13.4422,13.4508,13.4123,13.4337,26800.0
2006-05-12 10:30:00,31.46,31.5,31.43,31.48,31700.0,13.438,13.4551,13.4252,13.4465,31700.0
2006-05-12 10:40:00,31.49,31.5,31.43,31.47,38700.0,13.4508,13.4551,13.4252,13.4422,38700.0
2006-05-12 10:50:00,31.46,31.6,31.46,31.6,65700.0,13.438,13.4978,13.438,13.4978,65700.0
2006-05-12 11:00:00,31.6,31.64,31.57,31.57,60000.0,13.4978,13.5149,13.485,13.485,60000.0
2006-05-12 11:10:00,31.57,31.58,31.5,31.54,55300.0,13.485,13.4892,13.4551,13.4721,55300.0
2006-05-12 11:20:00,31.54,31.6,31.53,31.59,50600.0,13.4721,13.4978,13.4679,13.4935,50600.0
2006-05-12 11:30:00,31.59,31.59,31.48,31.49,48700.0,13.4935,13.4935,13.4465,13.4508,48700.0
2006-05-12 11:40:00,31.48,31.5,31.43,31.44,49900.0,13.4465,13.4551,13.4252,13.4294,49900.0
2006-05-12 11:50:00,31.43,31.44,31.4,31.43,23300.0,13.4252,13.4294,13.4123,13.4252,23300.0
2006-05-12 12:00:00,31.41,31.48,31.41,31.44,25300.0,13.4166,13.4465,13.4166,13.4294,25300.0
2006-05-12 12:10:00,31.44,31.47,31.42,31.42,15800.0,13.4294,13.4422,13.4209,13.4209,15800.0
2006-05-12 12:20:00,31.43,31.43,31.39,31.4,16900.0,13.4252,13.4252,13.4081,13.4123,16900.0
2006-05-12 12:30:00,31.39,31.39,31.3,31.33,55400.0,13.4081,13.4081,13.3696,13.3824,55400.0
2006-05-12 12:40:00,31.34,31.42,31.34,31.4,15000.0,13.3867,13.4209,13.3867,13.4123,15000.0
2006-05-12 12:50:00,31.4,31.4,31.3,31.33,51900.0,13.4123,13.4123,13.3696,13.3824,51900.0
2006-05-12 13:00:00,31.33,31.35,31.28,31.29,44900.0,13.3824,13.391,13.3611,13.3654,44900.0
2006-05-12 13:10:00,31.3,31.33,31.26,31.31,32900.0,13.3696,13.3824,13.3525,13.3739,32900.0
2006-05-12 13:20:00,31.31,31.36,31.31,31.36,23700.0,13.3739,13.3953,13.3739,13.3953,23700.0
2006-05-12 13:30:00,31.36,31.4,31.36,31.39,88800.0,13.3953,13.4123,13.3953,13.4081,88800.0
2006-05-12 13:40:00,31.35,31.38,31.34,31.35,296800.0,13.391,13.4038,13.3867,13.391,296800.0
2006-05-12 13:50:00,31.36,31.38,31.33,31.36,22400.0,13.3953,13.4038,13.3824,13.3953,22400.0
2006-05-12 14:00:00,31.37,31.38,31.34,31.34,23100.0,13.3995,13.4038,13.3867,13.3867,23100.0
2006-05-12 14:10:00,31.35,31.48,31.35,31.43,33900.0,13.391,13.4465,13.391,13.4252,33900.0
2006-05-12 14:20:00,31.43,31.43,31.34,31.36,33700.0,13.4252,13.4252,13.3867,13.3953,33700.0
2006-05-12 14:30:00,31.36,31.39,31.31,31.34,20600.0,13.3953,13.4081,13.3739,13.3867,20600.0
2006-05-12 14:40:00,31.33,31.35,31.29,31.31,54700.0,13.3824,13.391,13.3654,13.3739,54700.0
2006-05-12 14:50:00,31.3,31.31,31.18,31.2,100400.0,13.3696,13.3739,13.3184,13.3269,100400.0
2006-05-12 15:00:00,31.19,31.23,31.15,31.19,92700.0,13.3226,13.3397,13.3056,13.3226,92700.0
2006-05-12 15:10:00,31.19,31.23,31.18,31.2,69900.0,13.3226,13.3397,13.3184,13.3269,69900.0
2006-05-12 15:20:00,31.19,31.2,31.15,31.15,76900.0,13.3226,13.3269,13.3056,13.3056,76900.0
2006-05-12 15:30:00,31.15,31.18,31.09,31.18,82500.0,13.3056,13.3184,13.2799,13.3184,82500.0
2006-05-12 15:40:00,31.18,31.19,31.13,31.16,82600.0,13.3184,13.3226,13.297,13.3098,82600.0
2006-05-12 15:50:00,31.14,31.16,31.11,31.11,103500.0,13.3013,13.3098,13.2885,13.2885,103500.0
2006-05-15 09:30:00,31.22,31.34,31.18,31.3,99600.0,13.3355,13.3867,13.3184,13.3696,99600.0
2006-05-15 09:40:00,31.3,31.54,31.3,31.46,63100.0,13.3696,13.4721,13.3696,13.438,63100.0
2006-05-15 09:50:00,31.43,31.44,31.19,31.22,40800.0,13.4252,13.4294,13.3226,13.3355,40800.0
2006-05-15 10:00:00,31.24,31.35,31.19,31.35,64500.0,13.344,13.391,13.3226,13.391,64500.0
2006-05-15 10:10:00,31.37,31.4,31.29,31.37,66500.0,13.3995,13.4123,13.3654,13.3995,66500.0
2006-05-15 10:20:00,31.38,31.38,31.21,31.32,48800.0,13.4038,13.4038,13.3312,13.3782,48800.0
2006-05-15 10:30:00,31.29,31.34,31.24,31.3,53500.0,13.3654,13.3867,13.344,13.3696,53500.0
2006-05-15 10:40:00,31.3,31.38,31.29,31.36,38900.0,13.3696,13.4038,13.3654,13.3953,38900.0
2006-05-15 10:50:00,31.36,31.5,31.33,31.45,53200.0,13.3953,13.4551,13.3824,13.4337,53200.0
2006-05-15 11:00:00,31.43,31.53,31.42,31.52,39000.0,13.4252,13.4679,13.4209,13.4636,39000.0
2006-05-15 11:10:00,31.52,31.54,31.49,31.53,37400.0,13.4636,13.4721,13.4508,13.4679,37400.0
2006-05-15 11:20:00,31.54,31.54,31.41,31.42,28100.0,13.4721,13.4721,13.4166,13.4209,28100.0
2006-05-15 11:30:00,31.42,31.43,31.32,31.35,39500.0,13.4209,13.4252,13.3782,13.391,39500.0
2006-05-15 11:40:00,31.35,31.39,31.34,31.37,29100.0,13.391,13.4081,13.3867,13.3995,29100.0
2006-05-15 11:50:00,31.37,31.37,31.33,31.35,44800.0,13.3995,13.3995,13.3824,13.391,44800.0
2006-05-15 12:00:00,31.35,31.36,31.33,31.35,25200.0,13.391,13.3953,13.3824,13.391,25200.0
2006-05-15 12:10:00,31.35,31.39,31.31,31.39,60400.0,13.391,13.4081,13.3739,13.4081,60400.0
2006-05-15 12:20:00,31.38,31.4,31.35,31.39,17900.0,13.4038,13.4123,13.391,13.4081,17900.0
2006-05-15 12:30:00,31.39,31.41,31.38,31.39,15600.0,13.4081,13.4166,13.4038,13.4081,15600.0
2006-05-15 12:40:00,31.38,31.41,31.34,31.38,13700.0,13.4038,13.4166,13.3867,13.4038,13700.0
2006-05-15 12:50:00,31.38,31.38,31.26,31.27,27600.0,13.4038,13.4038,13.3525,13.3568,27600.0
2006-05-15 13:00:00,31.29,31.33,31.26,31.29,18900.0,13.3654,13.3824,13.3525,13.3654,18900.0
2006-05-15 13:10:00,31.26,31.29,31.25,31.25,12000.0,13.3525,13.3654,13.3483,13.3483,12000.0
2006-05-15 13:20:00,31.24,31.24,31.17,31.23,32100.0,13.344,13.344,13.3141,13.3397,32100.0
2006-05-15 13:30:00,31.21,31.26,31.2,31.24,21200.0,13.3312,13.3525,13.3269,13.344,21200.0
2006-05-15 13:40:00,31.26,31.27,31.24,31.26,27500.0,13.3525,13.3568,13.344,13.3525,27500.0
2006-05-15 13:50:00,31.25,31.3,31.25,31.3,22300.0,13.3483,13.3696,13.3483,13.3696,22300.0
2006-05-15 14:00:00,31.3,31.35,31.28,31.33,39700.0,13.3696,13.391,13.3611,13.3824,39700.0
2006-05-15 14:10:00,31.32,31.32,31.23,31.3,56900.0,13.3782,13.3782,13.3397,13.3696,56900.0
2006-05-15 14:20:00,31.29,31.37,31.29,31.37,29400.0,13.3654,13.3995,13.3654,13.3995,29400.0
2006-05-15 14:30:00,31.37,31.4,31.33,31.35,34900.0,13.3995,13.4123,13.3824,13.391,34900.0
2006-05-15 14:40:00,31.35,31.35,31.27,31.31,44600.0,13.391,13.391,13.3568,13.3739,44600.0
2006-05-15 14:50:00,31.31,31.36,31.3,31.33,27800.0,13.3739,13.3953,13.3696,13.3824,27800.0
2006-05-15 15:00:00,31.32,31.36,31.3,31.35,74400.0,13.3782,13.3953,13.3696,13.391,74400.0
2006-05-15 15:10:00,31.34,31.39,31.34,31.38,154800.0,13.3867,13.4081,13.3867,13.4038,154800.0
2006-05-15 15:20:00,31.37,31.38,31.28,31.28,69500.0,13.3995,13.4038,13.3611,13.3611,69500.0
2006-05-15 15:30:00,31.28,31.34,31.26,31.27,94200.0,13.3611,13.3867,13.3525,13.3568,94200.0
2006-05-15 15:40:00,31.28,31.33,31.24,31.33,90400.0,13.3611,13.3824,13.344,13.3824,90400.0
2006-05-15 15:50:00,31.32,31.36,31.31,31.35,120900.0,13.3782,13.3953,13.3739,13.391,120900.0
2006-05-16 09:30:00,31.47,31.48,31.34,31.34,52800.0,13.4422,13.4465,13.3867,13.3867,52800.0
2006-05-16 09:40:00,31.34,31.36,31.27,31.33,291800.0,13.3867,13.3953,13.3568,13.3824,291800.0
2006-05-16 09:50:00,31.33,31.39,31.28,31.31,22800.0,13.3824,13.4081,13.3611,13.3739,22800.0
2006-05-16 10:00:00,31.31,31.4,31.25,31.39,42300.0,13.3739,13.4123,13.3483,13.4081,42300.0
2006-05-16 10:10:00,31.39,31.42,31.35,31.38,47500.0,13.4081,13.4209,13.391,13.4038,47500.0
2006-05-16 10:20:00,31.4,31.5,31.39,31.44,27000.0,13.4123,13.4551,13.4081,13.4294,27000.0
2006-05-16 10:30:00,31.46,31.49,31.39,31.4,35300.0,13.438,13.4508,13.4081,13.4123,35300.0
2006-05-16 10:40:00,31.4,31.49,31.39,31.49,32000.0,13.4123,13.4508,13.4081,13.4508,32000.0
2006-05-16 10:50:00,31.49,31.5,31.41,31.43,13300.0,13.4508,13.4551,13.4166,13.4252,13300.0
2006-05-16 11:00:00,31.43,31.44,31.4,31.4,18400.0,13.4252,13.4294,13.4123,13.4123,18400.0
2006-05-16 11:10:00,31.4,31.43,31.37,31.39,16500.0,13.4123,13.4252,13.3995,13.4081,16500.0
2006-05-16 11:20:00,31.41,31.41,31.34,31.36,21700.0,13.4166,13.4166,13.3867,13.3953,21700.0
2006-05-16 11:30:00,31.36,31.38,31.33,31.35,71200.0,13.3953,13.4038,13.3824,13.391,71200.0
2006-05-16 11:40:00,31.33,31.34,31.29,31.3,63600.0,13.3824,13.3867,13.3654,13.3696,63600.0
2006-05-16 11:50:00,31.31,31.38,31.31,31.38,31800.0,13.3739,13.4038,13.3739,13.4038,31800.0
2006-05-16 12:00:00,31.38,31.41,31.38,31.39,32500.0,13.4038,13.4166,13.4038,13.4081,32500.0
2006-05-16 12:10:00,31.4,31.43,31.34,31.34,14100.0,13.4123,13.4252,13.3867,13.3867,14100.0
2006-05-16 12:20:00,31.34,31.39,31.34,31.39,11600.0,13.3867,13.4081,13.3867,13.4081,11600.0
2006-05-16 12:30:00,31.39,31.43,31.36,31.41,29900.0,13.4081,13.4252,13.3953,13.4166,29900.0
2006-05-16 12:40:00,31.4,31.41,31.38,31.38,8500.0,13.4123,13.4166,13.4038,13.4038,8500.0
2006-05-16 12:50:00,31.4,31.43,31.39,31.43,18800.0,13.4123,13.4252,13.4081,13.4252,18800.0
2006-05-16 13:00:00,31.43,31.46,31.38,31.4,30800.0,13.4252,13.438,13.4038,13.4123,30800.0
2006-05-16 13:10:00,31.4,31.44,31.38,31.4,9600.0,13.4123,13.4294,13.4038,13.4123,9600.0
2006-05-16 13:20:00,31.41,31.42,31.39,31.4,9300.0,13.4166,13.4209,13.4081,13.4123,9300.0
2006-05-16 13:30:00,31.4,31.43,31.4,31.42,9600.0,13.4123,13.4252,13.4123,13.4209,9600.0
2006-05-16 13:40:00,31.42,31.44,31.39,31.41,26000.0,13.4209,13.4294,13.4081,13.4166,26000.0
2006-05-16 13:50:00,31.39,31.4,31.38,31.38,6500.0,13.4081,13.4123,13.4038,13.4038,6500.0
2006-05-16 14:00:00,31.38,31.4,31.35,31.36,7300.0,13.4038,13.4123,13.391,13.3953,7300.0
2006-05-16 14:10:00,31.37,31.37,31.31,31.35,39900.0,13.3995,13.3995,13.3739,13.391,39900.0
2006-05-16 14:20:00,31.35,31.38,31.34,31.36,18100.0,13.391,13.4038,13.3867,13.3953,18100.0
2006-05-16 14:30:00,31.35,31.4,31.35,31.39,10400.0,13.391,13.4123,13.391,13.4081,10400.0
2006-05-16 14:40:00,31.4,31.41,31.39,31.4,12800.0,13.4123,13.4166,13.4081,13.4123,12800.0
2006-05-16 14:50:00,31.39,31.4,31.38,31.4,11700.0,13.4081,13.4123,13.4038,13.4123,11700.0
2006-05-16 15:00:00,31.4,31.42,31.39,31.41,24500.0,13.4123,13.4209,13.4081,13.4166,24500.0
2006-05-16 15:10:00,31.41,31.41,31.33,31.35,44300.0,13.4166,13.4166,13.3824,13.391,44300.0
2006-05-16 15:20:00,31.35,31.36,31.32,31.33,26000.0,13.391,13.3953,13.3782,13.3824,26000.0
2006-05-16 15:30:00,31.33,31.34,31.31,31.32,20500.0,13.3824,13.3867,13.3739,13.3782,20500.0
2006-05-16 15:40:00,31.32,31.35,31.27,31.27,44700.0,13.3782,13.391,13.3568,13.3568,44700.0
2006-05-16 15:50:00,31.27,31.28,31.24,31.26,98500.0,13.3568,13.3611,13.344,13.3525,98500.0
2006-05-17 09:30:00,31.85,31.85,30.69,30.86,203500.0,13.6046,13.6046,13.1091,13.1817,203500.0
2006-05-17 09:40:00,30.86,31.2,30.83,31.2,71300.0,13.1817,13.3269,13.1689,13.3269,71300.0
2006-05-17 09:50:00,31.18,31.2,30.95,31.02,64800.0,13.3184,13.3269,13.2201,13.25,64800.0
2006-05-17 10:00:00,31.03,31.08,30.92,31.01,84400.0,13.2543,13.2757,13.2073,13.2458,84400.0
2006-05-17 10:10:00,31.01,31.09,31.0,31.05,50400.0,13.2458,13.2799,13.2415,13.2628,50400.0
2006-05-17 10:20:00,31.06,31.1,31.03,31.03,46100.0,13.2671,13.2842,13.2543,13.2543,46100.0
2006-05-17 10:30:00,31.03,31.08,31.02,31.02,67500.0,13.2543,13.2757,13.25,13.25,67500.0
2006-05-17 10:40:00,31.02,31.08,31.0,31.07,72400.0,13.25,13.2757,13.2415,13.2714,72400.0
2006-05-17 10:50:00,31.07,31.07,31.0,31.01,31900.0,13.2714,13.2714,13.2415,13.2458,31900.0
2006-05-17 11:00:00,31.01,31.02,31.0,31.01,71600.0,13.2458,13.25,13.2415,13.2458,71600.0
2006-05-17 11:10:00,31.01,31.01,30.87,30.89,83100.0,13.2458,13.2458,13.186,13.1945,83100.0
2006-05-17 11:20:00,30.9,30.91,30.72,30.73,84500.0,13.1988,13.203,13.1219,13.1262,84500.0
2006-05-17 11:30:00,30.72,30.75,30.67,30.73,97900.0,13.1219,13.1347,13.1005,13.1262,97900.0
2006-05-17 11:40:00,30.73,30.83,30.68,30.72,51300.0,13.1262,13.1689,13.1048,13.1219,51300.0
2006-05-17 11:50:00,30.73,30.76,30.7,30.71,76500.0,13.1262,13.139,13.1133,13.1176,76500.0
2006-05-17 12:00:00,30.71,30.8,30.7,30.79,62700.0,13.1176,13.1561,13.1133,13.1518,62700.0
2006-05-17 12:10:00,30.79,30.81,30.72,30.73,59800.0,13.1518,13.1603,13.1219,13.1262,59800.0
2006-05-17 12:20:00,30.73,30.74,30.65,30.66,46100.0,13.1262,13.1304,13.092,13.0963,46100.0
2006-05-17 12:30:00,30.67,30.69,30.66,30.69,18700.0,13.1005,13.1091,13.0963,13.1091,18700.0
2006-05-17 12:40:00,30.68,30.71,30.66,30.69,32300.0,13.1048,13.1176,13.0963,13.1091,32300.0
2006-05-17 12:50:00,30.68,30.72,30.65,30.68,36000.0,13.1048,13.1219,13.092,13.1048,36000.0
2006-05-17 13:00:00,30.7,30.74,30.69,30.7,51100.0,13.1133,13.1304,13.1091,13.1133,51100.0
2006-05-17 13:10:00,30.7,30.73,30.65,30.71,26500.0,13.1133,13.1262,13.092,13.1176,26500.0
2006-05-17 13:20:00,30.7,30.7,30.53,30.6,83300.0,13.1133,13.1133,13.0407,13.0706,83300.0
2006-05-17 13:30:00,30.6,30.77,30.6,30.76,57800.0,13.0706,13.1432,13.0706,13.139,57800.0
2006-05-17 13:40:00,30.76,30.76,30.7,30.74,61900.0,13.139,13.139,13.1133,13.1304,61900.0
2006-05-17 13:50:00,30.74,30.77,30.7,30.71,49300.0,13.1304,13.1432,13.1133,13.1176,49300.0
2006-05-17 14:00:00,30.71,30.73,30.68,30.69,34300.0,13.1176,13.1262,13.1048,13.1091,34300.0
2006-05-17 14:10:00,30.7,30.72,30.56,30.59,79300.0,13.1133,13.1219,13.0535,13.0664,79300.0
2006-05-17 14:20:00,30.6,30.63,30.56,30.61,119500.0,13.0706,13.0834,13.0535,13.0749,119500.0
2006-05-17 14:30:00,30.62,30.65,30.56,30.59,54300.0,13.0792,13.092,13.0535,13.0664,54300.0
2006-05-17 14:40:00,30.59,30.6,30.51,30.55,69000.0,13.0664,13.0706,13.0322,13.0493,69000.0
2006-05-17 14:50:00,30.53,30.64,30.52,30.61,102100.0,13.0407,13.0877,13.0365,13.0749,102100.0
2006-05-17 15:00:00,30.62,30.67,30.6,30.66,53100.0,13.0792,13.1005,13.0706,13.0963,53100.0
2006-05-17 15:10:00,30.66,30.67,30.57,30.6,85000.0,13.0963,13.1005,13.0578,13.0706,85000.0
2006-05-17 15:20:00,30.59,30.66,30.57,30.63,88800.0,13.0664,13.0963,13.0578,13.0834,88800.0
2006-05-17 15:30:00,30.61,30.68,30.57,30.66,144900.0,13.0749,13.1048,13.0578,13.0963,144900.0
2006-05-17 15:40:00,30.66,30.66,30.53,30.58,155400.0,13.0963,13.0963,13.0407,13.0621,155400.0
2006-05-17 15:50:00,30.58,30.58,30.49,30.5,207700.0,13.0621,13.0621,13.0236,13.0279,207700.0
2006-05-18 09:30:00,30.5,30.75,30.5,30.62,121600.0,13.0279,13.1347,13.0279,13.0792,121600.0
2006-05-18 09:40:00,30.62,30.73,30.53,30.71,61600.0,13.0792,13.1262,13.0407,13.1176,61600.0
2006-05-18 09:50:00,30.71,30.75,30.63,30.67,97500.0,13.1176,13.1347,13.0834,13.1005,97500.0
2006-05-18 10:00:00,30.67,30.73,30.6,30.64,64500.0,13.1005,13.1262,13.0706,13.0877,64500.0
2006-05-18 10:10:00,30.64,30.65,30.55,30.64,54500.0,13.0877,13.092,13.0493,13.0877,54500.0
2006-05-18 10:20:00,30.62,30.65,30.6,30.65,46400.0,13.0792,13.092,13.0706,13.092,46400.0
2006-05-18 10:30:00,30.64,30.66,30.56,30.58,49200.0,13.0877,13.0963,13.0535,13.0621,49200.0
2006-05-18 10:40:00,30.6,30.63,30.55,30.57,29500.0,13.0706,13.0834,13.0493,13.0578,29500.0
2006-05-18 10:50:00,30.57,30.6,30.54,30.58,26700.0,13.0578,13.0706,13.045,13.0621,26700.0
2006-05-18 11:00:00,30.58,30.65,30.55,30.58,82200.0,13.0621,13.092,13.0493,13.0621,82200.0
2006-05-18 11:10:00,30.57,30.59,30.54,30.57,30100.0,13.0578,13.0664,13.045,13.0578,30100.0
2006-05-18 11:20:00,30.56,30.66,30.54,30.65,65500.0,13.0535,13.0963,13.045,13.092,65500.0
2006-05-18 11:30:00,30.65,30.73,30.65,30.72,54200.0,13.092,13.1262,13.092,13.1219,54200.0
2006-05-18 11:40:00,30.72,30.81,30.7,30.79,51900.0,13.1219,13.1603,13.1133,13.1518,51900.0
2006-05-18 11:50:00,30.81,30.81,30.68,30.71,59400.0,13.1603,13.1603,13.1048,13.1176,59400.0
2006-05-18 12:00:00,30.71,30.8,30.7,30.78,88300.0,13.1176,13.1561,13.1133,13.1475,88300.0
2006-05-18 12:10:00,30.78,30.84,30.75,30.78,66900.0,13.1475,13.1731,13.1347,13.1475,66900.0
2006-05-18 12:20:00,30.78,30.94,30.72,30.87,99500.0,13.1475,13.2159,13.1219,13.186,99500.0
2006-05-18 12:30:00,30.87,30.9,30.85,30.88,52600.0,13.186,13.1988,13.1774,13.1902,52600.0
2006-05-18 12:40:00,30.86,30.92,30.86,30.89,54700.0,13.1817,13.2073,13.1817,13.1945,54700.0
2006-05-18 12:50:00,30.9,31.04,30.9,30.99,78600.0,13.1988,13.2586,13.1988,13.2372,78600.0
2006-05-18 13:00:00,31.0,31.0,30.95,30.96,32800.0,13.2415,13.2415,13.2201,13.2244,32800.0
2006-05-18 13:10:00,30.95,30.97,30.9,30.93,28700.0,13.2201,13.2287,13.1988,13.2116,28700.0
2006-05-18 13:20:00,30.94,31.0,30.9,30.97,41800.0,13.2159,13.2415,13.1988,13.2287,41800.0
2006-05-18 13:30:00,30.96,30.98,30.93,30.97,38600.0,13.2244,13.2329,13.2116,13.2287,38600.0
2006-05-18 13:40:00,30.96,30.97,30.92,30.96,25800.0,13.2244,13.2287,13.2073,13.2244,25800.0
2006-05-18 13:50:00,30.95,30.96,30.93,30.96,17100.0,13.2201,13.2244,13.2116,13.2244,17100.0
2006-05-18 14:00:00,30.95,30.98,30.93,30.96,41600.0,13.2201,13.2329,13.2116,13.2244,41600.0
2006-05-18 14:10:00,30.97,30.98,30.93,30.94,24200.0,13.2287,13.2329,13.2116,13.2159,24200.0
2006-05-18 14:20:00,30.93,30.98,30.91,30.95,68200.0,13.2116,13.2329,13.203,13.2201,68200.0
2006-05-18 14:30:00,30.94,31.02,30.94,31.01,57400.0,13.2159,13.25,13.2159,13.2458,57400.0
2006-05-18 14:40:00,31.02,31.02,30.97,30.98,25500.0,13.25,13.25,13.2287,13.2329,25500.0
2006-05-18 14:50:00,30.99,31.0,30.9,30.9,38100.0,13.2372,13.2415,13.1988,13.1988,38100.0
2006-05-18 15:00:00,30.9,30.93,30.9,30.92,62100.0,13.1988,13.2116,13.1988,13.2073,62100.0
2006-05-18 15:10:00,30.92,30.92,30.81,30.83,46100.0,13.2073,13.2073,13.1603,13.1689,46100.0
2006-05-18 15:20:00,30.83,30.83,30.69,30.72,148300.0,13.1689,13.1689,13.1091,13.1219,148300.0
2006-05-18 15:30:00,30.72,30.74,30.62,30.65,166700.0,13.1219,13.1304,13.0792,13.092,166700.0
2006-05-18 15:40:00,30.64,30.66,30.54,30.59,198500.0,13.0877,13.0963,13.045,13.0664,198500.0
2006-05-18 15:50:00,30.59,30.68,30.59,30.59,170300.0,13.0664,13.1048,13.0664,13.0664,170300.0
2006-05-19 09:30:00,30.84,30.86,30.71,30.76,372200.0,13.1731,13.1817,13.1176,13.139,372200.0
2006-05-19 09:40:00,30.79,30.86,30.75,30.84,48000.0,13.1518,13.1817,13.1347,13.1731,48000.0
2006-05-19 09:50:00,30.82,30.93,30.82,30.93,72600.0,13.1646,13.2116,13.1646,13.2116,72600.0
2006-05-19 10:00:00,30.93,30.97,30.86,30.93,78900.0,13.2116,13.2287,13.1817,13.2116,78900.0
2006-05-19 10:10:00,30.93,30.96,30.88,30.91,57800.0,13.2116,13.2244,13.1902,13.203,57800.0
2006-05-19 10:20:00,30.91,30.98,30.88,30.98,66500.0,13.203,13.2329,13.1902,13.2329,66500.0
2006-05-19 10:30:00,30.95,31.0,30.92,30.99,78500.0,13.2201,13.2415,13.2073,13.2372,78500.0
2006-05-19 10:40:00,30.99,30.99,30.93,30.97,245500.0,13.2372,13.2372,13.2116,13.2287,245500.0
2006-05-19 10:50:00,30.96,30.96,30.88,30.95,44800.0,13.2244,13.2244,13.1902,13.2201,44800.0
2006-05-19 11:00:00,30.95,30.96,30.86,30.87,95400.0,13.2201,13.2244,13.1817,13.186,95400.0
2006-05-19 11:10:00,30.87,30.96,30.74,30.96,123000.0,13.186,13.2244,13.1304,13.2244,123000.0
2006-05-19 11:20:00,30.96,31.03,30.95,30.95,77200.0,13.2244,13.2543,13.2201,13.2201,77200.0
2006-05-19 11:30:00,30.96,31.03,30.96,31.02,153100.0,13.2244,13.2543,13.2244,13.25,153100.0
2006-05-19 11:40:00,31.04,31.1,31.0,31.07,86500.0,13.2586,13.2842,13.2415,13.2714,86500.0
2006-05-19 11:50:00,31.06,31.13,31.04,31.13,75900.0,13.2671,13.297,13.2586,13.297,75900.0
2006-05-19 12:00:00,31.13,31.22,31.11,31.22,83900.0,13.297,13.3355,13.2885,13.3355,83900.0
2006-05-19 12:10:00,31.22,31.28,31.18,31.22,124800.0,13.3355,13.3611,13.3184,13.3355,124800.0
2006-05-19 12:20:00,31.22,31.23,31.18,31.22,30200.0,13.3355,13.3397,13.3184,13.3355,30200.0
2006-05-19 12:30:00,31.22,31.34,31.19,31.33,113800.0,13.3355,13.3867,13.3226,13.3824,113800.0
2006-05-19 12:40:00,31.33,31.45,31.32,31.4,220500.0,13.3824,13.4337,13.3782,13.4123,220500.0
2006-05-19 12:50:00,31.4,31.41,31.35,31.35,105400.0,13.4123,13.4166,13.391,13.391,105400.0
2006-05-19 13:00:00,31.35,31.37,31.25,31.29,64600.0,13.391,13.3995,13.3483,13.3654,64600.0
2006-05-19 13:10:00,31.29,31.34,31.25,31.34,28700.0,13.3654,13.3867,13.3483,13.3867,28700.0
2006-05-19 13:20:00,31.34,31.47,31.31,31.46,89400.0,13.3867,13.4422,13.3739,13.438,89400.0
2006-05-19 13:30:00,31.45,31.46,31.38,31.4,80200.0,13.4337,13.438,13.4038,13.4123,80200.0
2006-05-19 13:40:00,31.4,31.48,31.37,31.46,105300.0,13.4123,13.4465,13.3995,13.438,105300.0
2006-05-19 13:50:00,31.46,31.49,31.43,31.43,48200.0,13.438,13.4508,13.4252,13.4252,48200.0
2006-05-19 14:00:00,31.42,31.44,31.38,31.38,45000.0,13.4209,13.4294,13.4038,13.4038,45000.0
2006-05-19 14:10:00,31.38,31.38,31.3,31.31,49600.0,13.4038,13.4038,13.3696,13.3739,49600.0
2006-05-19 14:20:00,31.3,31.33,31.29,31.33,28600.0,13.3696,13.3824,13.3654,13.3824,28600.0
2006-05-19 14:30:00,31.33,31.34,31.23,31.26,58600.0,13.3824,13.3867,13.3397,13.3525,58600.0
2006-05-19 14:40:00,31.25,31.3,31.24,31.26,56800.0,13.3483,13.3696,13.344,13.3525,56800.0
2006-05-19 14:50:00,31.26,31.31,31.22,31.26,86600.0,13.3525,13.3739,13.3355,13.3525,86600.0
2006-05-19 15:00:00,31.27,31.31,31.24,31.29,66500.0,13.3568,13.3739,13.344,13.3654,66500.0
2006-05-19 15:10:00,31.3,31.3,31.17,31.21,112700.0,13.3696,13.3696,13.3141,13.3312,112700.0
2006-05-19 15:20:00,31.22,31.23,31.11,31.18,85600.0,13.3355,13.3397,13.2885,13.3184,85600.0
2006-05-19 15:30:00,31.18,31.24,31.1,31.22,139100.0,13.3184,13.344,13.2842,13.3355,139100.0
2006-05-19 15:40:00,31.22,31.27,31.15,31.22,146000.0,13.3355,13.3568,13.3056,13.3355,146000.0
2006-05-19 15:50:00,31.22,31.26,31.19,31.19,154000.0,13.3355,13.3525,13.3226,13.3226,154000.0
2006-05-22 09:30:00,31.01,31.3,31.01,31.28,93300.0,13.2458,13.3696,13.2458,13.3611,93300.0
2006-05-22 09:40:00,31.28,31.37,31.16,31.37,66200.0,13.3611,13.3995,13.3098,13.3995,66200.0
2006-05-22 09:50:00,31.36,31.47,31.35,31.37,78100.0,13.3953,13.4422,13.391,13.3995,78100.0
2006-05-22 10:00:00,31.36,31.49,31.32,31.48,117800.0,13.3953,13.4508,13.3782,13.4465,117800.0
2006-05-22 10:10:00,31.48,31.66,31.46,31.62,162500.0,13.4465,13.5234,13.438,13.5063,162500.0
2006-05-22 10:20:00,31.62,31.67,31.57,31.66,98400.0,13.5063,13.5277,13.485,13.5234,98400.0
2006-05-22 10:30:00,31.65,31.75,31.61,31.69,259000.0,13.5191,13.5618,13.502,13.5362,259000.0
2006-05-22 10:40:00,31.69,31.86,31.65,31.85,112000.0,13.5362,13.6088,13.5191,13.6046,112000.0
2006-05-22 10:50:00,31.86,31.95,31.83,31.92,123100.0,13.6088,13.6473,13.596,13.6345,123100.0
2006-05-22 11:00:00,31.91,31.93,31.83,31.86,115600.0,13.6302,13.6387,13.596,13.6088,115600.0
2006-05-22 11:10:00,31.85,31.86,31.74,31.75,160500.0,13.6046,13.6088,13.5576,13.5618,160500.0
2006-05-22 11:20:00,31.75,31.82,31.75,31.82,92000.0,13.5618,13.5917,13.5618,13.5917,92000.0
2006-05-22 11:30:00,31.81,31.89,31.8,31.84,178200.0,13.5875,13.6216,13.5832,13.6003,178200.0
2006-05-22 11:40:00,31.87,31.88,31.71,31.71,119400.0,13.6131,13.6174,13.5448,13.5448,119400.0
2006-05-22 11:50:00,31.7,31.87,31.6,31.83,75700.0,13.5405,13.6131,13.4978,13.596,75700.0
2006-05-22 12:00:00,31.84,31.95,31.82,31.94,85300.0,13.6003,13.6473,13.5917,13.643,85300.0
2006-05-22 12:10:00,31.94,31.95,31.83,31.9,80100.0,13.643,13.6473,13.596,13.6259,80100.0
2006-05-22 12:20:00,31.9,31.91,31.75,31.76,45600.0,13.6259,13.6302,13.5618,13.5661,45600.0
2006-05-22 12:30:00,31.76,31.85,31.73,31.79,98200.0,13.5661,13.6046,13.5533,13.5789,98200.0
2006-05-22 12:40:00,31.79,31.9,31.79,31.87,56000.0,13.5789,13.6259,13.5789,13.6131,56000.0
2006-05-22 12:50:00,31.87,31.93,31.83,31.87,109800.0,13.6131,13.6387,13.596,13.6131,109800.0
2006-05-22 13:00:00,31.88,31.9,31.8,31.86,54600.0,13.6174,13.6259,13.5832,13.6088,54600.0
2006-05-22 13:10:00,31.86,31.93,31.85,31.88,49200.0,13.6088,13.6387,13.6046,13.6174,49200.0
2006-05-22 13:20:00,31.87,31.93,31.86,31.91,54100.0,13.6131,13.6387,13.6088,13.6302,54100.0
2006-05-22 13:30:00,31.91,31.93,31.9,31.93,62100.0,13.6302,13.6387,13.6259,13.6387,62100.0
2006-05-22 13:40:00,31.92,31.92,31.86,31.87,52300.0,13.6345,13.6345,13.6088,13.6131,52300.0
2006-05-22 13:50:00,31.87,31.87,31.81,31.81,67600.0,13.6131,13.6131,13.5875,13.5875,67600.0
2006-05-22 14:00:00,31.82,31.82,31.71,31.78,76600.0,13.5917,13.5917,13.5448,13.5747,76600.0
2006-05-22 14:10:00,31.78,31.89,31.75,31.86,121200.0,13.5747,13.6216,13.5618,13.6088,121200.0
2006-05-22 14:20:00,31.85,31.85,31.77,31.83,57600.0,13.6046,13.6046,13.5704,13.596,57600.0
2006-05-22 14:30:00,31.83,31.84,31.81,31.83,75200.0,13.596,13.6003,13.5875,13.596,75200.0
2006-05-22 14:40:00,31.83,31.83,31.76,31.77,84900.0,13.596,13.596,13.5661,13.5704,84900.0
2006-05-22 14:50:00,31.78,31.79,31.67,31.68,83500.0,13.5747,13.5789,13.5277,13.5319,83500.0
2006-05-22 15:00:00,31.69,31.74,31.64,31.7,95300.0,13.5362,13.5576,13.5149,13.5405,95300.0
2006-05-22 15:10:00,31.72,31.75,31.66,31.73,102200.0,13.549,13.5618,13.5234,13.5533,102200.0
2006-05-22 15:20:00,31.73,31.85,31.7,31.82,107200.0,13.5533,13.6046,13.5405,13.5917,107200.0
2006-05-22 15:30:00,31.83,31.84,31.77,31.78,109500.0,13.596,13.6003,13.5704,13.5747,109500.0
2006-05-22 15:40:00,31.79,31.79,31.69,31.74,178400.0,13.5789,13.5789,13.5362,13.5576,178400.0
2006-05-22 15:50:00,31.74,31.76,31.67,31.69,190200.0,13.5576,13.5661,13.5277,13.5362,190200.0
2006-05-23 09:30:00,31.62,31.79,31.55,31.57,124800.0,13.5063,13.5789,13.4764,13.485,124800.0
2006-05-23 09:40:00,31.6,31.61,31.5,31.54,74400.0,13.4978,13.502,13.4551,13.4721,74400.0
2006-05-23 09:50:00,31.54,31.7,31.46,31.69,102300.0,13.4721,13.5405,13.438,13.5362,102300.0
2006-05-23 10:00:00,31.7,31.77,31.7,31.75,43600.0,13.5405,13.5704,13.5405,13.5618,43600.0
2006-05-23 10:10:00,31.77,31.77,31.66,31.67,35200.0,13.5704,13.5704,13.5234,13.5277,35200.0
2006-05-23 10:20:00,31.68,31.77,31.67,31.74,50400.0,13.5319,13.5704,13.5277,13.5576,50400.0
2006-05-23 10:30:00,31.75,31.75,31.7,31.7,41000.0,13.5618,13.5618,13.5405,13.5405,41000.0
2006-05-23 10:40:00,31.71,31.71,31.61,31.62,43600.0,13.5448,13.5448,13.502,13.5063,43600.0
2006-05-23 10:50:00,31.62,31.62,31.53,31.54,36400.0,13.5063,13.5063,13.4679,13.4721,36400.0
2006-05-23 11:00:00,31.55,31.55,31.45,31.49,107200.0,13.4764,13.4764,13.4337,13.4508,107200.0
2006-05-23 11:10:00,31.48,31.53,31.44,31.52,109500.0,13.4465,13.4679,13.4294,13.4636,109500.0
2006-05-23 11:20:00,31.53,31.53,31.5,31.51,40300.0,13.4679,13.4679,13.4551,13.4593,40300.0
2006-05-23 11:30:00,31.51,31.54,31.46,31.48,30100.0,13.4593,13.4721,13.438,13.4465,30100.0
2006-05-23 11:40:00,31.46,31.48,31.44,31.45,30600.0,13.438,13.4465,13.4294,13.4337,30600.0
2006-05-23 11:50:00,31.46,31.48,31.43,31.43,29800.0,13.438,13.4465,13.4252,13.4252,29800.0
2006-05-23 12:00:00,31.44,31.47,31.41,31.46,28600.0,13.4294,13.4422,13.4166,13.438,28600.0
2006-05-23 12:10:00,31.45,31.46,31.43,31.43,13400.0,13.4337,13.438,13.4252,13.4252,13400.0
2006-05-23 12:20:00,31.43,31.44,31.37,31.37,34200.0,13.4252,13.4294,13.3995,13.3995,34200.0
2006-05-23 12:30:00,31.38,31.41,31.37,31.41,16000.0,13.4038,13.4166,13.3995,13.4166,16000.0
2006-05-23 12:40:00,31.41,31.46,31.39,31.4,20100.0,13.4166,13.438,13.4081,13.4123,20100.0
2006-05-23 12:50:00,31.4,31.4,31.35,31.37,47400.0,13.4123,13.4123,13.391,13.3995,47400.0
2006-05-23 13:00:00,31.37,31.4,31.34,31.39,12700.0,13.3995,13.4123,13.3867,13.4081,12700.0
2006-05-23 13:10:00,31.38,31.38,31.35,31.36,12400.0,13.4038,13.4038,13.391,13.3953,12400.0
2006-05-23 13:20:00,31.35,31.37,31.33,31.36,14100.0,13.391,13.3995,13.3824,13.3953,14100.0
2006-05-23 13:30:00,31.35,31.36,31.33,31.36,19900.0,13.391,13.3953,13.3824,13.3953,19900.0
2006-05-23 13:40:00,31.34,31.35,31.33,31.33,14100.0,13.3867,13.391,13.3824,13.3824,14100.0
2006-05-23 13:50:00,31.32,31.36,31.29,31.32,29800.0,13.3782,13.3953,13.3654,13.3782,29800.0
2006-05-23 14:00:00,31.31,31.32,31.25,31.26,17200.0,13.3739,13.3782,13.3483,13.3525,17200.0
2006-05-23 14:10:00,31.26,31.28,31.24,31.24,40700.0,13.3525,13.3611,13.344,13.344,40700.0
2006-05-23 14:20:00,31.25,31.29,31.21,31.28,33200.0,13.3483,13.3654,13.3312,13.3611,33200.0
2006-05-23 14:30:00,31.28,31.35,31.27,31.32,32200.0,13.3611,13.391,13.3568,13.3782,32200.0
2006-05-23 14:40:00,31.32,31.32,31.23,31.25,48700.0,13.3782,13.3782,13.3397,13.3483,48700.0
2006-05-23 14:50:00,31.25,31.28,31.24,31.27,60300.0,13.3483,13.3611,13.344,13.3568,60300.0
2006-05-23 15:00:00,31.27,31.3,31.25,31.3,54300.0,13.3568,13.3696,13.3483,13.3696,54300.0
2006-05-23 15:10:00,31.29,31.36,31.28,31.36,30200.0,13.3654,13.3953,13.3611,13.3953,30200.0
2006-05-23 15:20:00,31.34,31.35,31.26,31.26,36400.0,13.3867,13.391,13.3525,13.3525,36400.0
2006-05-23 15:30:00,31.25,31.3,31.23,31.29,67000.0,13.3483,13.3696,13.3397,13.3654,67000.0
2006-05-23 15:40:00,31.28,31.29,31.12,31.17,125400.0,13.3611,13.3654,13.2927,13.3141,125400.0
2006-05-23 15:50:00,31.17,31.19,31.03,31.06,216300.0,13.3141,13.3226,13.2543,13.2671,216300.0
2006-05-24 09:30:00,31.11,31.22,31.02,31.15,88800.0,13.2885,13.3355,13.25,13.3056,88800.0
2006-05-24 09:40:00,31.12,31.25,31.06,31.25,89500.0,13.2927,13.3483,13.2671,13.3483,89500.0
2006-05-24 09:50:00,31.25,31.29,31.18,31.26,59000.0,13.3483,13.3654,13.3184,13.3525,59000.0
2006-05-24 10:00:00,31.28,31.37,31.22,31.29,82300.0,13.3611,13.3995,13.3355,13.3654,82300.0
2006-05-24 10:10:00,31.29,31.32,31.27,31.29,77500.0,13.3654,13.3782,13.3568,13.3654,77500.0
2006-05-24 10:20:00,31.28,31.38,31.26,31.36,89600.0,13.3611,13.4038,13.3525,13.3953,89600.0
2006-05-24 10:30:00,31.35,31.37,31.27,31.33,47400.0,13.391,13.3995,13.3568,13.3824,47400.0
2006-05-24 10:40:00,31.35,31.36,31.26,31.26,26700.0,13.391,13.3953,13.3525,13.3525,26700.0
2006-05-24 10:50:00,31.25,31.29,31.25,31.25,136400.0,13.3483,13.3654,13.3483,13.3483,136400.0
2006-05-24 11:00:00,31.27,31.27,31.2,31.25,23500.0,13.3568,13.3568,13.3269,13.3483,23500.0
2006-05-24 11:10:00,31.24,31.27,31.24,31.25,22700.0,13.344,13.3568,13.344,13.3483,22700.0
2006-05-24 11:20:00,31.25,31.28,31.18,31.19,41800.0,13.3483,13.3611,13.3184,13.3226,41800.0
2006-05-24 11:30:00,31.19,31.19,31.08,31.14,46200.0,13.3226,13.3226,13.2757,13.3013,46200.0
2006-05-24 11:40:00,31.13,31.25,31.13,31.2,40500.0,13.297,13.3483,13.297,13.3269,40500.0
2006-05-24 11:50:00,31.2,31.28,31.2,31.21,50600.0,13.3269,13.3611,13.3269,13.3312,50600.0
2006-05-24 12:00:00,31.21,31.24,31.2,31.2,56300.0,13.3312,13.344,13.3269,13.3269,56300.0
2006-05-24 12:10:00,31.2,31.21,31.16,31.2,49300.0,13.3269,13.3312,13.3098,13.3269,49300.0
2006-05-24 12:20:00,31.21,31.22,31.17,31.17,81400.0,13.3312,13.3355,13.3141,13.3141,81400.0
2006-05-24 12:30:00,31.17,31.2,31.1,31.1,74000.0,13.3141,13.3269,13.2842,13.2842,74000.0
2006-05-24 12:40:00,31.1,31.16,31.03,31.16,69800.0,13.2842,13.3098,13.2543,13.3098,69800.0
2006-05-24 12:50:00,31.15,31.24,31.15,31.17,39100.0,13.3056,13.344,13.3056,13.3141,39100.0
2006-05-24 13:00:00,31.16,31.22,31.1,31.22,49200.0,13.3098,13.3355,13.2842,13.3355,49200.0
2006-05-24 13:10:00,31.22,31.3,31.21,31.24,31400.0,13.3355,13.3696,13.3312,13.344,31400.0
2006-05-24 13:20:00,31.23,31.29,31.17,31.17,28300.0,13.3397,13.3654,13.3141,13.3141,28300.0
2006-05-24 13:30:00,31.17,31.28,31.14,31.27,68100.0,13.3141,13.3611,13.3013,13.3568,68100.0
2006-05-24 13:40:00,31.25,31.44,31.21,31.34,176600.0,13.3483,13.4294,13.3312,13.3867,176600.0
2006-05-24 13:50:00,31.36,31.44,31.32,31.38,46500.0,13.3953,13.4294,13.3782,13.4038,46500.0
2006-05-24 14:00:00,31.39,31.44,31.34,31.34,71400.0,13.4081,13.4294,13.3867,13.3867,71400.0
2006-05-24 14:10:00,31.34,31.53,31.34,31.5,130000.0,13.3867,13.4679,13.3867,13.4551,130000.0
2006-05-24 14:20:00,31.52,31.52,31.37,31.38,87600.0,13.4636,13.4636,13.3995,13.4038,87600.0
2006-05-24 14:30:00,31.39,31.59,31.38,31.55,77300.0,13.4081,13.4935,13.4038,13.4764,77300.0
2006-05-24 14:40:00,31.57,31.59,31.48,31.55,77300.0,13.485,13.4935,13.4465,13.4764,77300.0
2006-05-24 14:50:00,31.55,31.55,31.45,31.49,61100.0,13.4764,13.4764,13.4337,13.4508,61100.0
2006-05-24 15:00:00,31.5,31.55,31.41,31.44,82000.0,13.4551,13.4764,13.4166,13.4294,82000.0
2006-05-24 15:10:00,31.44,31.52,31.4,31.47,68600.0,13.4294,13.4636,13.4123,13.4422,68600.0
2006-05-24 15:20:00,31.47,31.49,31.41,31.45,61200.0,13.4422,13.4508,13.4166,13.4337,61200.0
2006-05-24 15:30:00,31.46,31.59,31.45,31.59,94000.0,13.438,13.4935,13.4337,13.4935,94000.0
2006-05-24 15:40:00,31.59,31.64,31.5,31.52,104000.0,13.4935,13.5149,13.4551,13.4636,104000.0
2006-05-24 15:50:00,31.53,31.54,31.41,31.51,142800.0,13.4679,13.4721,13.4166,13.4593,142800.0
2006-05-25 09:30:00,31.55,31.73,31.4,31.45,75100.0,13.4764,13.5533,13.4123,13.4337,75100.0
2006-05-25 09:40:00,31.46,31.56,31.43,31.49,50400.0,13.438,13.4807,13.4252,13.4508,50400.0
2006-05-25 09:50:00,31.48,31.52,31.41,31.42,60200.0,13.4465,13.4636,13.4166,13.4209,60200.0
2006-05-25 10:00:00,31.43,31.51,31.4,31.45,50700.0,13.4252,13.4593,13.4123,13.4337,50700.0
2006-05-25 10:10:00,31.45,31.49,31.36,31.47,47100.0,13.4337,13.4508,13.3953,13.4422,47100.0
2006-05-25 10:20:00,31.48,31.48,31.37,31.44,57200.0,13.4465,13.4465,13.3995,13.4294,57200.0
2006-05-25 10:30:00,31.44,31.52,31.44,31.49,68900.0,13.4294,13.4636,13.4294,13.4508,68900.0
2006-05-25 10:40:00,31.48,31.55,31.48,31.55,60300.0,13.4465,13.4764,13.4465,13.4764,60300.0
2006-05-25 10:50:00,31.55,31.59,31.52,31.56,66100.0,13.4764,13.4935,13.4636,13.4807,66100.0
2006-05-25 11:00:00,31.56,31.59,31.52,31.59,55300.0,13.4807,13.4935,13.4636,13.4935,55300.0
2006-05-25 11:10:00,31.59,31.61,31.55,31.59,50900.0,13.4935,13.502,13.4764,13.4935,50900.0
2006-05-25 11:20:00,31.6,31.62,31.57,31.61,86600.0,13.4978,13.5063,13.485,13.502,86600.0
2006-05-25 11:30:00,31.6,31.65,31.6,31.61,35100.0,13.4978,13.5191,13.4978,13.502,35100.0
2006-05-25 11:40:00,31.62,31.68,31.62,31.67,39400.0,13.5063,13.5319,13.5063,13.5277,39400.0
2006-05-25 11:50:00,31.67,31.73,31.64,31.73,46500.0,13.5277,13.5533,13.5149,13.5533,46500.0
2006-05-25 12:00:00,31.73,31.74,31.67,31.7,30600.0,13.5533,13.5576,13.5277,13.5405,30600.0
2006-05-25 12:10:00,31.7,31.71,31.66,31.67,41100.0,13.5405,13.5448,13.5234,13.5277,41100.0
2006-05-25 12:20:00,31.67,31.69,31.66,31.68,39000.0,13.5277,13.5362,13.5234,13.5319,39000.0
2006-05-25 12:30:00,31.68,31.69,31.6,31.62,40000.0,13.5319,13.5362,13.4978,13.5063,40000.0
2006-05-25 12:40:00,31.62,31.69,31.62,31.69,36700.0,13.5063,13.5362,13.5063,13.5362,36700.0
2006-05-25 12:50:00,31.69,31.69,31.66,31.68,20100.0,13.5362,13.5362,13.5234,13.5319,20100.0
2006-05-25 13:00:00,31.66,31.68,31.65,31.67,41100.0,13.5234,13.5319,13.5191,13.5277,41100.0
2006-05-25 13:10:00,31.67,31.69,31.65,31.66,20100.0,13.5277,13.5362,13.5191,13.5234,20100.0
2006-05-25 13:20:00,31.66,31.67,31.63,31.66,22900.0,13.5234,13.5277,13.5106,13.5234,22900.0
2006-05-25 13:30:00,31.66,31.69,31.65,31.68,43400.0,13.5234,13.5362,13.5191,13.5319,43400.0
2006-05-25 13:40:00,31.68,31.71,31.67,31.69,36600.0,13.5319,13.5448,13.5277,13.5362,36600.0
2006-05-25 13:50:00,31.7,31.7,31.63,31.66,32300.0,13.5405,13.5405,13.5106,13.5234,32300.0
2006-05-25 14:00:00,31.66,31.7,31.65,31.68,24900.0,13.5234,13.5405,13.5191,13.5319,24900.0
2006-05-25 14:10:00,31.69,31.73,31.65,31.72,32800.0,13.5362,13.5533,13.5191,13.549,32800.0
2006-05-25 14:20:00,31.71,31.75,31.7,31.7,38000.0,13.5448,13.5618,13.5405,13.5405,38000.0
2006-05-25 14:30:00,31.71,31.73,31.68,31.7,20900.0,13.5448,13.5533,13.5319,13.5405,20900.0
2006-05-25 14:40:00,31.7,31.71,31.67,31.71,29100.0,13.5405,13.5448,13.5277,13.5448,29100.0
2006-05-25 14:50:00,31.72,31.72,31.68,31.69,34500.0,13.549,13.549,13.5319,13.5362,34500.0
2006-05-25 15:00:00,31.69,31.7,31.63,31.64,42100.0,13.5362,13.5405,13.5106,13.5149,42100.0
2006-05-25 15:10:00,31.63,31.63,31.6,31.63,32300.0,13.5106,13.5106,13.4978,13.5106,32300.0
2006-05-25 15:20:00,31.62,31.66,31.62,31.66,53500.0,13.5063,13.5234,13.5063,13.5234,53500.0
2006-05-25 15:30:00,31.64,31.74,31.64,31.71,261500.0,13.5149,13.5576,13.5149,13.5448,261500.0
2006-05-25 15:40:00,31.7,31.74,31.7,31.73,59400.0,13.5405,13.5576,13.5405,13.5533,59400.0
2006-05-25 15:50:00,31.72,31.78,31.69,31.76,122900.0,13.549,13.5747,13.5362,13.5661,122900.0
2006-05-26 09:30:00,31.89,31.9,31.8,31.86,70800.0,13.6216,13.6259,13.5832,13.6088,70800.0
2006-05-26 09:40:00,31.84,31.87,31.8,31.8,53400.0,13.6003,13.6131,13.5832,13.5832,53400.0
2006-05-26 09:50:00,31.8,31.8,31.72,31.76,58000.0,13.5832,13.5832,13.549,13.5661,58000.0
2006-05-26 10:00:00,31.76,31.78,31.67,31.67,35600.0,13.5661,13.5747,13.5277,13.5277,35600.0
2006-05-26 10:10:00,31.67,31.72,31.61,31.65,48600.0,13.5277,13.549,13.502,13.5191,48600.0
2006-05-26 10:20:00,31.65,31.74,31.65,31.74,51700.0,13.5191,13.5576,13.5191,13.5576,51700.0
2006-05-26 10:30:00,31.72,31.74,31.65,31.69,42500.0,13.549,13.5576,13.5191,13.5362,42500.0
2006-05-26 10:40:00,31.7,31.81,31.7,31.81,62900.0,13.5405,13.5875,13.5405,13.5875,62900.0
2006-05-26 10:50:00,31.81,31.86,31.79,31.84,57800.0,13.5875,13.6088,13.5789,13.6003,57800.0
2006-05-26 11:00:00,31.84,31.91,31.82,31.91,55500.0,13.6003,13.6302,13.5917,13.6302,55500.0
2006-05-26 11:10:00,31.91,31.98,31.91,31.96,129200.0,13.6302,13.6601,13.6302,13.6515,129200.0
2006-05-26 11:20:00,31.96,31.96,31.93,31.95,78900.0,13.6515,13.6515,13.6387,13.6473,78900.0
2006-05-26 11:30:00,31.95,31.99,31.94,31.98,92900.0,13.6473,13.6644,13.643,13.6601,92900.0
2006-05-26 11:40:00,31.97,32.0,31.96,32.0,38700.0,13.6558,13.6686,13.6515,13.6686,38700.0
2006-05-26 11:50:00,31.99,32.04,31.98,32.0,78800.0,13.6644,13.6857,13.6601,13.6686,78800.0
2006-05-26 12:00:00,32.01,32.06,32.0,32.06,72300.0,13.6729,13.6943,13.6686,13.6943,72300.0
2006-05-26 12:10:00,32.05,32.1,32.03,32.09,51800.0,13.69,13.7113,13.6814,13.7071,51800.0
2006-05-26 12:20:00,32.09,32.13,32.09,32.1,101100.0,13.7071,13.7242,13.7071,13.7113,101100.0
2006-05-26 12:30:00,32.1,32.13,32.08,32.11,74300.0,13.7113,13.7242,13.7028,13.7156,74300.0
2006-05-26 12:40:00,32.1,32.18,32.1,32.16,82200.0,13.7113,13.7455,13.7113,13.737,82200.0
2006-05-26 12:50:00,32.16,32.17,32.12,32.15,53000.0,13.737,13.7412,13.7199,13.7327,53000.0
2006-05-26 13:00:00,32.16,32.2,32.15,32.2,60400.0,13.737,13.7541,13.7327,13.7541,60400.0
2006-05-26 13:10:00,32.2,32.23,32.2,32.21,61000.0,13.7541,13.7669,13.7541,13.7583,61000.0
2006-05-26 13:20:00,32.22,32.22,32.2,32.2,52100.0,13.7626,13.7626,13.7541,13.7541,52100.0
2006-05-26 13:30:00,32.2,32.22,32.17,32.17,189800.0,13.7541,13.7626,13.7412,13.7412,189800.0
2006-05-26 13:40:00,32.17,32.2,32.16,32.17,18200.0,13.7412,13.7541,13.737,13.7412,18200.0
2006-05-26 13:50:00,32.17,32.2,32.15,32.19,48400.0,13.7412,13.7541,13.7327,13.7498,48400.0
2006-05-26 14:00:00,32.2,32.21,32.18,32.2,29600.0,13.7541,13.7583,13.7455,13.7541,29600.0
2006-05-26 14:10:00,32.21,32.22,32.19,32.21,63800.0,13.7583,13.7626,13.7498,13.7583,63800.0
2006-05-26 14:20:00,32.2,32.23,32.2,32.22,196900.0,13.7541,13.7669,13.7541,13.7626,196900.0
2006-05-26 14:30:00,32.22,32.26,32.2,32.25,85100.0,13.7626,13.7797,13.7541,13.7754,85100.0
2006-05-26 14:40:00,32.23,32.29,32.21,32.26,187600.0,13.7669,13.7925,13.7583,13.7797,187600.0
2006-05-26 14:50:00,32.27,32.29,32.25,32.25,51200.0,13.784,13.7925,13.7754,13.7754,51200.0
2006-05-26 15:00:00,32.25,32.31,32.24,32.26,135500.0,13.7754,13.801,13.7711,13.7797,135500.0
2006-05-26 15:10:00,32.27,32.3,32.25,32.3,40300.0,13.784,13.7968,13.7754,13.7968,40300.0
2006-05-26 15:20:00,32.3,32.33,32.27,32.32,55700.0,13.7968,13.8096,13.784,13.8053,55700.0
2006-05-26 15:30:00,32.33,32.35,32.3,32.31,58100.0,13.8096,13.8181,13.7968,13.801,58100.0
2006-05-26 15:40:00,32.31,32.34,32.28,32.3,84800.0,13.801,13.8139,13.7882,13.7968,84800.0
2006-05-26 15:50:00,32.31,32.33,32.3,32.33,105600.0,13.801,13.8096,13.7968,13.8096,105600.0
2006-05-30 09:30:00,32.11,32.23,32.09,32.2,98500.0,13.7156,13.7669,13.7071,13.7541,98500.0
2006-05-30 09:40:00,32.2,32.22,32.02,32.11,45700.0,13.7541,13.7626,13.6772,13.7156,45700.0
2006-05-30 09:50:00,32.11,32.15,32.03,32.13,45400.0,13.7156,13.7327,13.6814,13.7242,45400.0
2006-05-30 10:00:00,32.12,32.14,32.0,32.12,80700.0,13.7199,13.7284,13.6686,13.7199,80700.0
2006-05-30 10:10:00,32.14,32.14,32.0,32.04,45400.0,13.7284,13.7284,13.6686,13.6857,45400.0
2006-05-30 10:20:00,32.05,32.07,31.99,32.0,42600.0,13.69,13.6985,13.6644,13.6686,42600.0
2006-05-30 10:30:00,32.02,32.02,31.91,32.01,68700.0,13.6772,13.6772,13.6302,13.6729,68700.0
2006-05-30 10:40:00,32.0,32.07,31.97,32.06,51700.0,13.6686,13.6985,13.6558,13.6943,51700.0
2006-05-30 10:50:00,32.05,32.06,32.01,32.01,30800.0,13.69,13.6943,13.6729,13.6729,30800.0
2006-05-30 11:00:00,32.0,32.0,31.92,31.94,52400.0,13.6686,13.6686,13.6345,13.643,52400.0
2006-05-30 11:10:00,31.94,31.94,31.78,31.81,86700.0,13.643,13.643,13.5747,13.5875,86700.0
2006-05-30 11:20:00,31.8,31.81,31.76,31.79,60700.0,13.5832,13.5875,13.5661,13.5789,60700.0
2006-05-30 11:30:00,31.79,31.88,31.77,31.85,61900.0,13.5789,13.6174,13.5704,13.6046,61900.0
2006-05-30 11:40:00,31.85,31.87,31.78,31.8,68500.0,13.6046,13.6131,13.5747,13.5832,68500.0
2006-05-30 11:50:00,31.8,31.89,31.77,31.88,62600.0,13.5832,13.6216,13.5704,13.6174,62600.0
2006-05-30 12:00:00,31.89,31.89,31.81,31.81,66500.0,13.6216,13.6216,13.5875,13.5875,66500.0
2006-05-30 12:10:00,31.8,31.84,31.8,31.81,29800.0,13.5832,13.6003,13.5832,13.5875,29800.0
2006-05-30 12:20:00,31.81,31.86,31.8,31.83,32700.0,13.5875,13.6088,13.5832,13.596,32700.0
2006-05-30 12:30:00,31.83,31.85,31.81,31.82,21300.0,13.596,13.6046,13.5875,13.5917,21300.0
2006-05-30 12:40:00,31.83,31.86,31.81,31.85,47900.0,13.596,13.6088,13.5875,13.6046,47900.0
2006-05-30 12:50:00,31.85,31.93,31.83,31.87,114200.0,13.6046,13.6387,13.596,13.6131,114200.0
2006-05-30 13:00:00,31.86,31.94,31.81,31.9,41300.0,13.6088,13.643,13.5875,13.6259,41300.0
2006-05-30 13:10:00,31.9,31.91,31.86,31.87,19500.0,13.6259,13.6302,13.6088,13.6131,19500.0
2006-05-30 13:20:00,31.86,31.91,31.81,31.86,64700.0,13.6088,13.6302,13.5875,13.6088,64700.0
2006-05-30 13:30:00,31.85,31.92,31.85,31.88,30700.0,13.6046,13.6345,13.6046,13.6174,30700.0
2006-05-30 13:40:00,31.88,31.92,31.85,31.87,136500.0,13.6174,13.6345,13.6046,13.6131,136500.0
2006-05-30 13:50:00,31.87,31.91,31.86,31.86,59500.0,13.6131,13.6302,13.6088,13.6088,59500.0
2006-05-30 14:00:00,31.87,31.87,31.84,31.86,59000.0,13.6131,13.6131,13.6003,13.6088,59000.0
2006-05-30 14:10:00,31.87,31.9,31.85,31.88,43700.0,13.6131,13.6259,13.6046,13.6174,43700.0
2006-05-30 14:20:00,31.88,31.88,31.85,31.85,43900.0,13.6174,13.6174,13.6046,13.6046,43900.0
2006-05-30 14:30:00,31.85,31.86,31.82,31.82,69500.0,13.6046,13.6088,13.5917,13.5917,69500.0
2006-05-30 14:40:00,31.81,31.86,31.79,31.79,94200.0,13.5875,13.6088,13.5789,13.5789,94200.0
2006-05-30 14:50:00,31.79,31.81,31.72,31.72,77300.0,13.5789,13.5875,13.549,13.549,77300.0
2006-05-30 15:00:00,31.72,31.74,31.68,31.69,158200.0,13.549,13.5576,13.5319,13.5362,158200.0
2006-05-30 15:10:00,31.69,31.71,31.66,31.67,125000.0,13.5362,13.5448,13.5234,13.5277,125000.0
2006-05-30 15:20:00,31.67,31.76,31.65,31.72,96700.0,13.5277,13.5661,13.5191,13.549,96700.0
2006-05-30 15:30:00,31.73,31.77,31.69,31.72,114200.0,13.5533,13.5704,13.5362,13.549,114200.0
2006-05-30 15:40:00,31.72,31.73,31.65,31.67,110700.0,13.549,13.5533,13.5191,13.5277,110700.0
2006-05-30 15:50:00,31.67,31.71,31.65,31.71,155700.0,13.5277,13.5448,13.5191,13.5448,155700.0
2006-05-31 09:30:00,31.68,31.97,31.68,31.97,109500.0,13.5319,13.6558,13.5319,13.6558,109500.0
2006-05-31 09:40:00,31.97,32.08,31.95,32.05,48700.0,13.6558,13.7028,13.6473,13.69,48700.0
2006-05-31 09:50:00,32.03,32.03,31.94,31.95,40300.0,13.6814,13.6814,13.643,13.6473,40300.0
2006-05-31 10:00:00,31.96,32.04,31.96,32.02,32100.0,13.6515,13.6857,13.6515,13.6772,32100.0
2006-05-31 10:10:00,32.02,32.15,32.02,32.14,55800.0,13.6772,13.7327,13.6772,13.7284,55800.0
2006-05-31 10:20:00,32.13,32.22,32.13,32.19,44200.0,13.7242,13.7626,13.7242,13.7498,44200.0
2006-05-31 10:30:00,32.19,32.29,32.17,32.27,85600.0,13.7498,13.7925,13.7412,13.784,85600.0
2006-05-31 10:40:00,32.27,32.29,32.21,32.23,60300.0,13.784,13.7925,13.7583,13.7669,60300.0
2006-05-31 10:50:00,32.23,32.24,32.17,32.18,42900.0,13.7669,13.7711,13.7412,13.7455,42900.0
2006-05-31 11:00:00,32.18,32.21,32.06,32.06,72200.0,13.7455,13.7583,13.6943,13.6943,72200.0
2006-05-31 11:10:00,32.06,32.06,31.97,31.97,39300.0,13.6943,13.6943,13.6558,13.6558,39300.0
2006-05-31 11:20:00,31.98,32.01,31.96,31.99,49100.0,13.6601,13.6729,13.6515,13.6644,49100.0
2006-05-31 11:30:00,31.99,32.01,31.98,31.99,33900.0,13.6644,13.6729,13.6601,13.6644,33900.0
2006-05-31 11:40:00,31.99,32.06,31.98,32.05,39700.0,13.6644,13.6943,13.6601,13.69,39700.0
2006-05-31 11:50:00,32.05,32.07,31.99,32.0,30400.0,13.69,13.6985,13.6644,13.6686,30400.0
2006-05-31 12:00:00,31.99,32.0,31.96,31.96,40400.0,13.6644,13.6686,13.6515,13.6515,40400.0
2006-05-31 12:10:00,31.97,32.01,31.96,32.0,20800.0,13.6558,13.6729,13.6515,13.6686,20800.0
2006-05-31 12:20:00,32.0,32.01,31.97,31.99,14300.0,13.6686,13.6729,13.6558,13.6644,14300.0
2006-05-31 12:30:00,31.97,31.99,31.94,31.95,17300.0,13.6558,13.6644,13.643,13.6473,17300.0
2006-05-31 12:40:00,31.95,31.99,31.93,31.99,17800.0,13.6473,13.6644,13.6387,13.6644,17800.0
2006-05-31 12:50:00,31.97,32.03,31.92,31.97,131200.0,13.6558,13.6814,13.6345,13.6558,131200.0
2006-05-31 13:00:00,31.97,31.97,31.92,31.92,44200.0,13.6558,13.6558,13.6345,13.6345,44200.0
2006-05-31 13:10:00,31.93,31.97,31.92,31.96,45100.0,13.6387,13.6558,13.6345,13.6515,45100.0
2006-05-31 13:20:00,31.95,31.96,31.92,31.94,24600.0,13.6473,13.6515,13.6345,13.643,24600.0
2006-05-31 13:30:00,31.95,31.96,31.91,31.95,33000.0,13.6473,13.6515,13.6302,13.6473,33000.0
2006-05-31 13:40:00,31.95,31.98,31.94,31.96,22600.0,13.6473,13.6601,13.643,13.6515,22600.0
2006-05-31 13:50:00,31.96,32.0,31.91,31.97,105500.0,13.6515,13.6686,13.6302,13.6558,105500.0
2006-05-31 14:00:00,31.97,32.02,31.91,31.95,87200.0,13.6558,13.6772,13.6302,13.6473,87200.0
2006-05-31 14:10:00,31.95,31.97,31.78,31.82,75700.0,13.6473,13.6558,13.5747,13.5917,75700.0
2006-05-31 14:20:00,31.82,31.9,31.78,31.87,62300.0,13.5917,13.6259,13.5747,13.6131,62300.0
2006-05-31 14:30:00,31.87,31.92,31.85,31.88,103200.0,13.6131,13.6345,13.6046,13.6174,103200.0
2006-05-31 14:40:00,31.89,31.92,31.84,31.89,64400.0,13.6216,13.6345,13.6003,13.6216,64400.0
2006-05-31 14:50:00,31.89,31.92,31.85,31.92,63200.0,13.6216,13.6345,13.6046,13.6345,63200.0
2006-05-31 15:00:00,31.91,31.92,31.8,31.82,40000.0,13.6302,13.6345,13.5832,13.5917,40000.0
2006-05-31 15:10:00,31.81,31.86,31.8,31.83,37400.0,13.5875,13.6088,13.5832,13.596,37400.0
2006-05-31 15:20:00,31.84,31.9,31.82,31.89,41300.0,13.6003,13.6259,13.5917,13.6216,41300.0
2006-05-31 15:30:00,31.89,31.9,31.84,31.89,55100.0,13.6216,13.6259,13.6003,13.6216,55100.0
2006-05-31 15:40:00,31.9,32.04,31.89,32.03,87500.0,13.6259,13.6857,13.6216,13.6814,87500.0
2006-05-31 15:50:00,32.04,32.04,31.96,32.0,128600.0,13.6857,13.6857,13.6515,13.6686,128600.0
2006-06-01 09:30:00,32.12,32.12,32.0,32.09,85000.0,13.7199,13.7199,13.6686,13.7071,85000.0
2006-06-01 09:40:00,32.1,32.19,32.05,32.18,111100.0,13.7113,13.7498,13.69,13.7455,111100.0
2006-06-01 09:50:00,32.18,32.2,32.01,32.03,49100.0,13.7455,13.7541,13.6729,13.6814,49100.0
2006-06-01 10:00:00,32.03,32.06,31.97,31.98,56600.0,13.6814,13.6943,13.6558,13.6601,56600.0
2006-06-01 10:10:00,31.98,32.04,31.95,31.99,58500.0,13.6601,13.6857,13.6473,13.6644,58500.0
2006-06-01 10:20:00,31.98,32.02,31.97,31.99,20200.0,13.6601,13.6772,13.6558,13.6644,20200.0
2006-06-01 10:30:00,31.99,32.08,31.99,32.06,37000.0,13.6644,13.7028,13.6644,13.6943,37000.0
2006-06-01 10:40:00,32.06,32.06,32.0,32.04,29200.0,13.6943,13.6943,13.6686,13.6857,29200.0
2006-06-01 10:50:00,32.04,32.09,32.04,32.05,27900.0,13.6857,13.7071,13.6857,13.69,27900.0
2006-06-01 11:00:00,32.05,32.08,32.04,32.06,139100.0,13.69,13.7028,13.6857,13.6943,139100.0
2006-06-01 11:10:00,32.06,32.19,32.05,32.19,47800.0,13.6943,13.7498,13.69,13.7498,47800.0
2006-06-01 11:20:00,32.18,32.23,32.16,32.22,39600.0,13.7455,13.7669,13.737,13.7626,39600.0
2006-06-01 11:30:00,32.22,32.27,32.2,32.21,47300.0,13.7626,13.784,13.7541,13.7583,47300.0
2006-06-01 11:40:00,32.21,32.24,32.18,32.18,44400.0,13.7583,13.7711,13.7455,13.7455,44400.0
2006-06-01 11:50:00,32.18,32.2,32.07,32.08,47400.0,13.7455,13.7541,13.6985,13.7028,47400.0
2006-06-01 12:00:00,32.08,32.09,32.07,32.08,25700.0,13.7028,13.7071,13.6985,13.7028,25700.0
2006-06-01 12:10:00,32.08,32.1,32.05,32.09,41300.0,13.7028,13.7113,13.69,13.7071,41300.0
2006-06-01 12:20:00,32.09,32.11,32.07,32.09,31200.0,13.7071,13.7156,13.6985,13.7071,31200.0
2006-06-01 12:30:00,32.1,32.14,32.05,32.06,78100.0,13.7113,13.7284,13.69,13.6943,78100.0
2006-06-01 12:40:00,32.06,32.06,31.99,32.01,62700.0,13.6943,13.6943,13.6644,13.6729,62700.0
2006-06-01 12:50:00,32.0,32.02,31.92,31.93,56100.0,13.6686,13.6772,13.6345,13.6387,56100.0
2006-06-01 13:00:00,31.94,31.96,31.92,31.95,62700.0,13.643,13.6515,13.6345,13.6473,62700.0
2006-06-01 13:10:00,31.96,31.98,31.9,31.9,90600.0,13.6515,13.6601,13.6259,13.6259,90600.0
2006-06-01 13:20:00,31.9,31.93,31.85,31.88,66900.0,13.6259,13.6387,13.6046,13.6174,66900.0
2006-06-01 13:30:00,31.88,31.9,31.86,31.9,148300.0,13.6174,13.6259,13.6088,13.6259,148300.0
2006-06-01 13:40:00,31.9,31.96,31.9,31.92,64100.0,13.6259,13.6515,13.6259,13.6345,64100.0
2006-06-01 13:50:00,31.92,32.01,31.9,31.91,78300.0,13.6345,13.6729,13.6259,13.6302,78300.0
2006-06-01 14:00:00,31.91,31.91,31.86,31.88,65700.0,13.6302,13.6302,13.6088,13.6174,65700.0
2006-06-01 14:10:00,31.87,31.91,31.86,31.91,67800.0,13.6131,13.6302,13.6088,13.6302,67800.0
2006-06-01 14:20:00,31.9,31.91,31.86,31.88,64900.0,13.6259,13.6302,13.6088,13.6174,64900.0
2006-06-01 14:30:00,31.88,31.9,31.86,31.88,53900.0,13.6174,13.6259,13.6088,13.6174,53900.0
2006-06-01 14:40:00,31.88,31.94,31.86,31.94,64900.0,13.6174,13.643,13.6088,13.643,64900.0
2006-06-01 14:50:00,31.94,31.96,31.91,31.94,74900.0,13.643,13.6515,13.6302,13.643,74900.0
2006-06-01 15:00:00,31.93,31.95,31.88,31.89,67200.0,13.6387,13.6473,13.6174,13.6216,67200.0
2006-06-01 15:10:00,31.89,31.97,31.88,31.97,73900.0,13.6216,13.6558,13.6174,13.6558,73900.0
2006-06-01 15:20:00,31.97,32.05,31.96,32.01,87300.0,13.6558,13.69,13.6515,13.6729,87300.0
2006-06-01 15:30:00,32.01,32.04,31.98,32.0,112200.0,13.6729,13.6857,13.6601,13.6686,112200.0
2006-06-01 15:40:00,32.0,32.03,31.94,31.97,100100.0,13.6686,13.6814,13.643,13.6558,100100.0
2006-06-01 15:50:00,31.97,31.98,31.91,31.95,248400.0,13.6558,13.6601,13.6302,13.6473,248400.0
2006-06-02 09:30:00,32.01,32.09,31.78,32.04,196500.0,13.6729,13.7071,13.5747,13.6857,196500.0
2006-06-02 09:40:00,32.05,32.11,32.0,32.09,74500.0,13.69,13.7156,13.6686,13.7071,74500.0
2006-06-02 09:50:00,32.1,32.14,32.01,32.11,95700.0,13.7113,13.7284,13.6729,13.7156,95700.0
2006-06-02 10:00:00,32.11,32.23,32.07,32.15,84300.0,13.7156,13.7669,13.6985,13.7327,84300.0
2006-06-02 10:10:00,32.16,32.25,32.14,32.2,91300.0,13.737,13.7754,13.7284,13.7541,91300.0
2006-06-02 10:20:00,32.2,32.22,32.11,32.2,76500.0,13.7541,13.7626,13.7156,13.7541,76500.0
2006-06-02 10:30:00,32.2,32.27,32.19,32.26,95400.0,13.7541,13.784,13.7498,13.7797,95400.0
2006-06-02 10:40:00,32.26,32.35,32.25,32.3,80200.0,13.7797,13.8181,13.7754,13.7968,80200.0
2006-06-02 10:50:00,32.3,32.32,32.27,32.28,54800.0,13.7968,13.8053,13.784,13.7882,54800.0
2006-06-02 11:00:00,32.31,32.36,32.3,32.34,58900.0,13.801,13.8224,13.7968,13.8139,58900.0
2006-06-02 11:10:00,32.32,32.34,32.28,32.31,43200.0,13.8053,13.8139,13.7882,13.801,43200.0
2006-06-02 11:20:00,32.32,32.36,32.3,32.32,68200.0,13.8053,13.8224,13.7968,13.8053,68200.0
2006-06-02 11:30:00,32.32,32.4,32.32,32.39,59300.0,13.8053,13.8395,13.8053,13.8352,59300.0
2006-06-02 11:40:00,32.4,32.41,32.34,32.39,55300.0,13.8395,13.8438,13.8139,13.8352,55300.0
2006-06-02 11:50:00,32.39,32.42,32.35,32.4,48200.0,13.8352,13.848,13.8181,13.8395,48200.0
2006-06-02 12:00:00,32.4,32.47,32.39,32.47,72200.0,13.8395,13.8694,13.8352,13.8694,72200.0
2006-06-02 12:10:00,32.47,32.49,32.44,32.46,38700.0,13.8694,13.8779,13.8566,13.8651,38700.0
2006-06-02 12:20:00,32.46,32.5,32.45,32.47,43100.0,13.8651,13.8822,13.8608,13.8694,43100.0
2006-06-02 12:30:00,32.47,32.51,32.45,32.49,39300.0,13.8694,13.8865,13.8608,13.8779,39300.0
2006-06-02 12:40:00,32.49,32.54,32.47,32.53,43100.0,13.8779,13.8993,13.8694,13.895,43100.0
2006-06-02 12:50:00,32.54,32.55,32.49,32.52,50300.0,13.8993,13.9036,13.8779,13.8907,50300.0
2006-06-02 13:00:00,32.52,32.55,32.49,32.54,33000.0,13.8907,13.9036,13.8779,13.8993,33000.0
2006-06-02 13:10:00,32.54,32.54,32.51,32.51,35700.0,13.8993,13.8993,13.8865,13.8865,35700.0
2006-06-02 13:20:00,32.51,32.64,32.51,32.62,61400.0,13.8865,13.942,13.8865,13.9335,61400.0
2006-06-02 13:30:00,32.63,32.63,32.56,32.56,35600.0,13.9377,13.9377,13.9078,13.9078,35600.0
2006-06-02 13:40:00,32.58,32.6,32.55,32.59,36000.0,13.9164,13.9249,13.9036,13.9206,36000.0
2006-06-02 13:50:00,32.59,32.6,32.55,32.6,36000.0,13.9206,13.9249,13.9036,13.9249,36000.0
2006-06-02 14:00:00,32.6,32.61,32.58,32.59,37400.0,13.9249,13.9292,13.9164,13.9206,37400.0
2006-06-02 14:10:00,32.59,32.6,32.55,32.58,46300.0,13.9206,13.9249,13.9036,13.9164,46300.0
2006-06-02 14:20:00,32.58,32.58,32.55,32.57,29700.0,13.9164,13.9164,13.9036,13.9121,29700.0
2006-06-02 14:30:00,32.57,32.65,32.55,32.61,81100.0,13.9121,13.9463,13.9036,13.9292,81100.0
2006-06-02 14:40:00,32.62,32.67,32.58,32.65,83100.0,13.9335,13.9548,13.9164,13.9463,83100.0
2006-06-02 14:50:00,32.67,32.68,32.6,32.61,89700.0,13.9548,13.9591,13.9249,13.9292,89700.0
2006-06-02 15:00:00,32.62,32.63,32.58,32.6,61100.0,13.9335,13.9377,13.9164,13.9249,61100.0
2006-06-02 15:10:00,32.6,32.62,32.58,32.61,45500.0,13.9249,13.9335,13.9164,13.9292,45500.0
2006-06-02 15:20:00,32.61,32.65,32.61,32.65,53100.0,13.9292,13.9463,13.9292,13.9463,53100.0
2006-06-02 15:30:00,32.65,32.68,32.64,32.66,76100.0,13.9463,13.9591,13.942,13.9505,76100.0
2006-06-02 15:40:00,32.67,32.67,32.61,32.64,64000.0,13.9548,13.9548,13.9292,13.942,64000.0
2006-06-02 15:50:00,32.65,32.65,32.57,32.64,81700.0,13.9463,13.9463,13.9121,13.942,81700.0
2006-06-05 09:30:00,32.61,32.63,32.5,32.5,85200.0,13.9292,13.9377,13.8822,13.8822,85200.0
2006-06-05 09:40:00,32.5,32.59,32.48,32.5,32500.0,13.8822,13.9206,13.8737,13.8822,32500.0
2006-06-05 09:50:00,32.51,32.54,32.47,32.48,19400.0,13.8865,13.8993,13.8694,13.8737,19400.0
2006-06-05 10:00:00,32.49,32.52,32.37,32.51,50500.0,13.8779,13.8907,13.8267,13.8865,50500.0
2006-06-05 10:10:00,32.51,32.59,32.46,32.57,61400.0,13.8865,13.9206,13.8651,13.9121,61400.0
2006-06-05 10:20:00,32.57,32.63,32.57,32.59,37600.0,13.9121,13.9377,13.9121,13.9206,37600.0
2006-06-05 10:30:00,32.6,32.64,32.6,32.61,32500.0,13.9249,13.942,13.9249,13.9292,32500.0
2006-06-05 10:40:00,32.6,32.61,32.56,32.57,16000.0,13.9249,13.9292,13.9078,13.9121,16000.0
2006-06-05 10:50:00,32.57,32.59,32.56,32.56,36300.0,13.9121,13.9206,13.9078,13.9078,36300.0
2006-06-05 11:00:00,32.58,32.64,32.58,32.63,35100.0,13.9164,13.942,13.9164,13.9377,35100.0
2006-06-05 11:10:00,32.63,32.65,32.62,32.62,26700.0,13.9377,13.9463,13.9335,13.9335,26700.0
2006-06-05 11:20:00,32.62,32.67,32.61,32.65,30900.0,13.9335,13.9548,13.9292,13.9463,30900.0
2006-06-05 11:30:00,32.65,32.66,32.62,32.62,48800.0,13.9463,13.9505,13.9335,13.9335,48800.0
2006-06-05 11:40:00,32.62,32.64,32.6,32.63,43800.0,13.9335,13.942,13.9249,13.9377,43800.0
2006-06-05 11:50:00,32.63,32.64,32.61,32.64,24900.0,13.9377,13.942,13.9292,13.942,24900.0
2006-06-05 12:00:00,32.63,32.68,32.63,32.65,28400.0,13.9377,13.9591,13.9377,13.9463,28400.0
2006-06-05 12:10:00,32.65,32.72,32.63,32.71,38800.0,13.9463,13.9762,13.9377,13.9719,38800.0
2006-06-05 12:20:00,32.72,32.72,32.67,32.68,22400.0,13.9762,13.9762,13.9548,13.9591,22400.0
2006-06-05 12:30:00,32.68,32.73,32.66,32.71,31200.0,13.9591,13.9804,13.9505,13.9719,31200.0
2006-06-05 12:40:00,32.7,32.75,32.69,32.73,62000.0,13.9676,13.989,13.9634,13.9804,62000.0
2006-06-05 12:50:00,32.73,32.78,32.73,32.77,41200.0,13.9804,14.0018,13.9804,13.9975,41200.0
2006-06-05 13:00:00,32.78,32.78,32.75,32.76,37300.0,14.0018,14.0018,13.989,13.9933,37300.0
2006-06-05 13:10:00,32.76,32.78,32.75,32.78,36400.0,13.9933,14.0018,13.989,14.0018,36400.0
2006-06-05 13:20:00,32.77,32.78,32.73,32.76,31600.0,13.9975,14.0018,13.9804,13.9933,31600.0
2006-06-05 13:30:00,32.76,32.78,32.75,32.75,20600.0,13.9933,14.0018,13.989,13.989,20600.0
2006-06-05 13:40:00,32.75,32.77,32.73,32.74,31600.0,13.989,13.9975,13.9804,13.9847,31600.0
2006-06-05 13:50:00,32.74,32.76,32.71,32.74,32400.0,13.9847,13.9933,13.9719,13.9847,32400.0
2006-06-05 14:00:00,32.74,32.74,32.65,32.67,40300.0,13.9847,13.9847,13.9463,13.9548,40300.0
2006-06-05 14:10:00,32.66,32.7,32.6,32.6,105700.0,13.9505,13.9676,13.9249,13.9249,105700.0
2006-06-05 14:20:00,32.6,32.62,32.52,32.58,89100.0,13.9249,13.9335,13.8907,13.9164,89100.0
2006-06-05 14:30:00,32.6,32.62,32.46,32.46,73200.0,13.9249,13.9335,13.8651,13.8651,73200.0
2006-06-05 14:40:00,32.46,32.61,32.46,32.59,60200.0,13.8651,13.9292,13.8651,13.9206,60200.0
2006-06-05 14:50:00,32.58,32.59,32.55,32.55,35000.0,13.9164,13.9206,13.9036,13.9036,35000.0
2006-06-05 15:00:00,32.55,32.58,32.51,32.55,106500.0,13.9036,13.9164,13.8865,13.9036,106500.0
2006-06-05 15:10:00,32.55,32.58,32.48,32.55,95200.0,13.9036,13.9164,13.8737,13.9036,95200.0
2006-06-05 15:20:00,32.56,32.57,32.52,32.52,90800.0,13.9078,13.9121,13.8907,13.8907,90800.0
2006-06-05 15:30:00,32.52,32.54,32.47,32.48,110300.0,13.8907,13.8993,13.8694,13.8737,110300.0
2006-06-05 15:40:00,32.48,32.48,32.28,32.28,158600.0,13.8737,13.8737,13.7882,13.7882,158600.0
2006-06-05 15:50:00,32.29,32.37,32.28,32.36,184300.0,13.7925,13.8267,13.7882,13.8224,184300.0
2006-06-06 09:30:00,32.59,32.59,32.42,32.42,110300.0,13.9206,13.9206,13.848,13.848,110300.0
2006-06-06 09:40:00,32.41,32.47,32.3,32.34,70500.0,13.8438,13.8694,13.7968,13.8139,70500.0
2006-06-06 09:50:00,32.32,32.44,32.32,32.36,51600.0,13.8053,13.8566,13.8053,13.8224,51600.0
2006-06-06 10:00:00,32.35,32.37,32.12,32.16,245500.0,13.8181,13.8267,13.7199,13.737,245500.0
2006-06-06 10:10:00,32.16,32.19,32.04,32.04,104000.0,13.737,13.7498,13.6857,13.6857,104000.0
2006-06-06 10:20:00,32.04,32.09,32.03,32.06,76700.0,13.6857,13.7071,13.6814,13.6943,76700.0
2006-06-06 10:30:00,32.05,32.06,31.99,31.99,87100.0,13.69,13.6943,13.6644,13.6644,87100.0
2006-06-06 10:40:00,31.99,31.99,31.88,31.88,107700.0,13.6644,13.6644,13.6174,13.6174,107700.0
2006-06-06 10:50:00,31.88,31.92,31.86,31.91,87100.0,13.6174,13.6345,13.6088,13.6302,87100.0
2006-06-06 11:00:00,31.91,31.94,31.88,31.9,87300.0,13.6302,13.643,13.6174,13.6259,87300.0
2006-06-06 11:10:00,31.91,31.91,31.84,31.89,67400.0,13.6302,13.6302,13.6003,13.6216,67400.0
2006-06-06 11:20:00,31.9,31.93,31.87,31.92,59300.0,13.6259,13.6387,13.6131,13.6345,59300.0
2006-06-06 11:30:00,31.93,31.97,31.92,31.97,74500.0,13.6387,13.6558,13.6345,13.6558,74500.0
2006-06-06 11:40:00,31.96,32.02,31.96,32.01,182700.0,13.6515,13.6772,13.6515,13.6729,182700.0
2006-06-06 11:50:00,32.01,32.03,31.97,32.01,53800.0,13.6729,13.6814,13.6558,13.6729,53800.0
2006-06-06 12:00:00,32.01,32.03,31.99,32.0,49500.0,13.6729,13.6814,13.6644,13.6686,49500.0
2006-06-06 12:10:00,32.0,32.22,32.0,32.2,95500.0,13.6686,13.7626,13.6686,13.7541,95500.0
2006-06-06 12:20:00,32.2,32.22,32.04,32.04,33600.0,13.7541,13.7626,13.6857,13.6857,33600.0
2006-06-06 12:30:00,32.06,32.2,32.06,32.18,33100.0,13.6943,13.7541,13.6943,13.7455,33100.0
2006-06-06 12:40:00,32.19,32.3,32.19,32.27,61600.0,13.7498,13.7968,13.7498,13.784,61600.0
2006-06-06 12:50:00,32.28,32.36,32.24,32.33,57700.0,13.7882,13.8224,13.7711,13.8096,57700.0
2006-06-06 13:00:00,32.33,32.35,32.27,32.3,32900.0,13.8096,13.8181,13.784,13.7968,32900.0
2006-06-06 13:10:00,32.31,32.32,32.27,32.31,52600.0,13.801,13.8053,13.784,13.801,52600.0
2006-06-06 13:20:00,32.31,32.4,32.28,32.35,36200.0,13.801,13.8395,13.7882,13.8181,36200.0
2006-06-06 13:30:00,32.35,32.37,32.25,32.27,28100.0,13.8181,13.8267,13.7754,13.784,28100.0
2006-06-06 13:40:00,32.25,32.27,32.12,32.13,28900.0,13.7754,13.784,13.7199,13.7242,28900.0
2006-06-06 13:50:00,32.13,32.26,32.12,32.25,91400.0,13.7242,13.7797,13.7199,13.7754,91400.0
2006-06-06 14:00:00,32.25,32.26,32.19,32.21,42800.0,13.7754,13.7797,13.7498,13.7583,42800.0
2006-06-06 14:10:00,32.21,32.21,32.11,32.14,68200.0,13.7583,13.7583,13.7156,13.7284,68200.0
2006-06-06 14:20:00,32.14,32.2,32.12,32.13,65600.0,13.7284,13.7541,13.7199,13.7242,65600.0
2006-06-06 14:30:00,32.14,32.2,32.14,32.14,50900.0,13.7284,13.7541,13.7284,13.7284,50900.0
2006-06-06 14:40:00,32.16,32.16,32.11,32.13,95600.0,13.737,13.737,13.7156,13.7242,95600.0
2006-06-06 14:50:00,32.13,32.16,32.11,32.13,84100.0,13.7242,13.737,13.7156,13.7242,84100.0
2006-06-06 15:00:00,32.13,32.2,32.13,32.16,48600.0,13.7242,13.7541,13.7242,13.737,48600.0
2006-06-06 15:10:00,32.16,32.2,32.11,32.13,89900.0,13.737,13.7541,13.7156,13.7242,89900.0
2006-06-06 15:20:00,32.13,32.19,32.12,32.18,49300.0,13.7242,13.7498,13.7199,13.7455,49300.0
2006-06-06 15:30:00,32.17,32.31,32.15,32.29,94200.0,13.7412,13.801,13.7327,13.7925,94200.0
2006-06-06 15:40:00,32.28,32.43,32.25,32.35,138300.0,13.7882,13.8523,13.7754,13.8181,138300.0
2006-06-06 15:50:00,32.35,32.42,32.31,32.39,199600.0,13.8181,13.848,13.801,13.8352,199600.0
2006-06-07 09:30:00,32.37,32.47,32.34,32.42,64400.0,13.8267,13.8694,13.8139,13.848,64400.0
2006-06-07 09:40:00,32.42,32.48,32.25,32.27,111800.0,13.848,13.8737,13.7754,13.784,111800.0
2006-06-07 09:50:00,32.27,32.31,32.21,32.24,167100.0,13.784,13.801,13.7583,13.7711,167100.0
2006-06-07 10:00:00,32.22,32.4,32.22,32.34,152300.0,13.7626,13.8395,13.7626,13.8139,152300.0
2006-06-07 10:10:00,32.33,32.41,32.33,32.38,53600.0,13.8096,13.8438,13.8096,13.8309,53600.0
2006-06-07 10:20:00,32.37,32.38,32.36,32.37,22100.0,13.8267,13.8309,13.8224,13.8267,22100.0
2006-06-07 10:30:00,32.38,32.45,32.37,32.43,41900.0,13.8309,13.8608,13.8267,13.8523,41900.0
2006-06-07 10:40:00,32.43,32.46,32.43,32.46,32100.0,13.8523,13.8651,13.8523,13.8651,32100.0
2006-06-07 10:50:00,32.46,32.5,32.44,32.5,44900.0,13.8651,13.8822,13.8566,13.8822,44900.0
2006-06-07 11:00:00,32.5,32.54,32.45,32.46,46400.0,13.8822,13.8993,13.8608,13.8651,46400.0
2006-06-07 11:10:00,32.46,32.48,32.43,32.43,31700.0,13.8651,13.8737,13.8523,13.8523,31700.0
2006-06-07 11:20:00,32.45,32.46,32.33,32.36,34700.0,13.8608,13.8651,13.8096,13.8224,34700.0
2006-06-07 11:30:00,32.36,32.4,32.34,32.4,29900.0,13.8224,13.8395,13.8139,13.8395,29900.0
2006-06-07 11:40:00,32.4,32.45,32.38,32.43,28900.0,13.8395,13.8608,13.8309,13.8523,28900.0
2006-06-07 11:50:00,32.42,32.5,32.39,32.49,40300.0,13.848,13.8822,13.8352,13.8779,40300.0
2006-06-07 12:00:00,32.49,32.52,32.44,32.44,35500.0,13.8779,13.8907,13.8566,13.8566,35500.0
2006-06-07 12:10:00,32.45,32.46,32.37,32.37,35200.0,13.8608,13.8651,13.8267,13.8267,35200.0
2006-06-07 12:20:00,32.38,32.4,32.37,32.4,30700.0,13.8309,13.8395,13.8267,13.8395,30700.0
2006-06-07 12:30:00,32.41,32.42,32.37,32.38,49900.0,13.8438,13.848,13.8267,13.8309,49900.0
2006-06-07 12:40:00,32.37,32.4,32.36,32.39,22900.0,13.8267,13.8395,13.8224,13.8352,22900.0
2006-06-07 12:50:00,32.38,32.4,32.35,32.38,35600.0,13.8309,13.8395,13.8181,13.8309,35600.0
2006-06-07 13:00:00,32.38,32.43,32.37,32.41,45000.0,13.8309,13.8523,13.8267,13.8438,45000.0
2006-06-07 13:10:00,32.4,32.42,32.36,32.42,32000.0,13.8395,13.848,13.8224,13.848,32000.0
2006-06-07 13:20:00,32.41,32.44,32.37,32.43,42800.0,13.8438,13.8566,13.8267,13.8523,42800.0
2006-06-07 13:30:00,32.43,32.44,32.36,32.38,36400.0,13.8523,13.8566,13.8224,13.8309,36400.0
2006-06-07 13:40:00,32.38,32.4,32.34,32.38,36000.0,13.8309,13.8395,13.8139,13.8309,36000.0
2006-06-07 13:50:00,32.38,32.45,32.37,32.43,43700.0,13.8309,13.8608,13.8267,13.8523,43700.0
2006-06-07 14:00:00,32.42,32.43,32.34,32.36,51700.0,13.848,13.8523,13.8139,13.8224,51700.0
2006-06-07 14:10:00,32.35,32.46,32.35,32.38,91200.0,13.8181,13.8651,13.8181,13.8309,91200.0
2006-06-07 14:20:00,32.38,32.44,32.34,32.43,52400.0,13.8309,13.8566,13.8139,13.8523,52400.0
2006-06-07 14:30:00,32.43,32.45,32.4,32.43,32600.0,13.8523,13.8608,13.8395,13.8523,32600.0
2006-06-07 14:40:00,32.43,32.44,32.36,32.36,29300.0,13.8523,13.8566,13.8224,13.8224,29300.0
2006-06-07 14:50:00,32.37,32.46,32.36,32.42,80700.0,13.8267,13.8651,13.8224,13.848,80700.0
2006-06-07 15:00:00,32.42,32.45,32.4,32.41,42000.0,13.848,13.8608,13.8395,13.8438,42000.0
2006-06-07 15:10:00,32.41,32.43,32.37,32.39,86800.0,13.8438,13.8523,13.8267,13.8352,86800.0
2006-06-07 15:20:00,32.39,32.48,32.33,32.36,76300.0,13.8352,13.8737,13.8096,13.8224,76300.0
2006-06-07 15:30:00,32.36,32.46,32.36,32.46,68000.0,13.8224,13.8651,13.8224,13.8651,68000.0
2006-06-07 15:40:00,32.45,32.5,32.4,32.4,76700.0,13.8608,13.8822,13.8395,13.8395,76700.0
2006-06-07 15:50:00,32.4,32.44,32.35,32.36,134700.0,13.8395,13.8566,13.8181,13.8224,134700.0
2006-06-08 09:30:00,32.16,32.25,32.12,32.2,112600.0,13.737,13.7754,13.7199,13.7541,112600.0
2006-06-08 09:40:00,32.19,32.36,32.19,32.34,77200.0,13.7498,13.8224,13.7498,13.8139,77200.0
2006-06-08 09:50:00,32.33,32.36,32.28,32.34,79300.0,13.8096,13.8224,13.7882,13.8139,79300.0
2006-06-08 10:00:00,32.34,32.4,32.26,32.37,53800.0,13.8139,13.8395,13.7797,13.8267,53800.0
2006-06-08 10:10:00,32.37,32.41,32.32,32.35,83700.0,13.8267,13.8438,13.8053,13.8181,83700.0
2006-06-08 10:20:00,32.36,32.4,32.32,32.35,70500.0,13.8224,13.8395,13.8053,13.8181,70500.0
2006-06-08 10:30:00,32.35,32.38,32.31,32.37,139000.0,13.8181,13.8309,13.801,13.8267,139000.0
2006-06-08 10:40:00,32.37,32.4,32.36,32.4,114500.0,13.8267,13.8395,13.8224,13.8395,114500.0
2006-06-08 10:50:00,32.4,32.48,32.35,32.46,117200.0,13.8395,13.8737,13.8181,13.8651,117200.0
2006-06-08 11:00:00,32.47,32.71,32.46,32.7,94900.0,13.8694,13.9719,13.8651,13.9676,94900.0
2006-06-08 11:10:00,32.71,32.74,32.66,32.68,103400.0,13.9719,13.9847,13.9505,13.9591,103400.0
2006-06-08 11:20:00,32.66,32.68,32.51,32.6,136900.0,13.9505,13.9591,13.8865,13.9249,136900.0
2006-06-08 11:30:00,32.61,32.61,32.45,32.51,117300.0,13.9292,13.9292,13.8608,13.8865,117300.0
2006-06-08 11:40:00,32.51,32.63,32.5,32.63,95100.0,13.8865,13.9377,13.8822,13.9377,95100.0
2006-06-08 11:50:00,32.63,32.67,32.49,32.66,102700.0,13.9377,13.9548,13.8779,13.9505,102700.0
2006-06-08 12:00:00,32.67,32.69,32.46,32.54,108400.0,13.9548,13.9634,13.8651,13.8993,108400.0
2006-06-08 12:10:00,32.55,32.63,32.49,32.51,79200.0,13.9036,13.9377,13.8779,13.8865,79200.0
2006-06-08 12:20:00,32.51,32.54,32.46,32.5,96200.0,13.8865,13.8993,13.8651,13.8822,96200.0
2006-06-08 12:30:00,32.52,32.58,32.48,32.57,36800.0,13.8907,13.9164,13.8737,13.9121,36800.0
2006-06-08 12:40:00,32.58,32.58,32.49,32.51,30100.0,13.9164,13.9164,13.8779,13.8865,30100.0
2006-06-08 12:50:00,32.5,32.54,32.42,32.42,43500.0,13.8822,13.8993,13.848,13.848,43500.0
2006-06-08 13:00:00,32.42,32.46,32.34,32.39,53900.0,13.848,13.8651,13.8139,13.8352,53900.0
2006-06-08 13:10:00,32.39,32.49,32.35,32.41,41400.0,13.8352,13.8779,13.8181,13.8438,41400.0
2006-06-08 13:20:00,32.4,32.48,32.39,32.47,65100.0,13.8395,13.8737,13.8352,13.8694,65100.0
2006-06-08 13:30:00,32.47,32.51,32.45,32.48,69500.0,13.8694,13.8865,13.8608,13.8737,69500.0
2006-06-08 13:40:00,32.49,32.54,32.46,32.46,81800.0,13.8779,13.8993,13.8651,13.8651,81800.0
2006-06-08 13:50:00,32.47,32.54,32.47,32.52,72900.0,13.8694,13.8993,13.8694,13.8907,72900.0
2006-06-08 14:00:00,32.52,32.53,32.38,32.43,60700.0,13.8907,13.895,13.8309,13.8523,60700.0
2006-06-08 14:10:00,32.43,32.51,32.43,32.5,71400.0,13.8523,13.8865,13.8523,13.8822,71400.0
2006-06-08 14:20:00,32.5,32.52,32.45,32.49,64300.0,13.8822,13.8907,13.8608,13.8779,64300.0
2006-06-08 14:30:00,32.5,32.54,32.45,32.53,66800.0,13.8822,13.8993,13.8608,13.895,66800.0
2006-06-08 14:40:00,32.53,32.54,32.48,32.5,93800.0,13.895,13.8993,13.8737,13.8822,93800.0
2006-06-08 14:50:00,32.5,32.51,32.44,32.46,74100.0,13.8822,13.8865,13.8566,13.8651,74100.0
2006-06-08 15:00:00,32.47,32.52,32.46,32.48,90700.0,13.8694,13.8907,13.8651,13.8737,90700.0
2006-06-08 15:10:00,32.49,32.52,32.42,32.45,186100.0,13.8779,13.8907,13.848,13.8608,186100.0
2006-06-08 15:20:00,32.46,32.46,32.4,32.41,80400.0,13.8651,13.8651,13.8395,13.8438,80400.0
2006-06-08 15:30:00,32.41,32.51,32.4,32.49,106300.0,13.8438,13.8865,13.8395,13.8779,106300.0
2006-06-08 15:40:00,32.49,32.51,32.41,32.47,108600.0,13.8779,13.8865,13.8438,13.8694,108600.0
2006-06-08 15:50:00,32.47,32.52,32.44,32.48,125000.0,13.8694,13.8907,13.8566,13.8737,125000.0
2006-06-09 09:30:00,32.29,32.43,32.29,32.4,141900.0,13.7925,13.8523,13.7925,13.8395,141900.0
2006-06-09 09:40:00,32.37,32.53,32.31,32.46,89600.0,13.8267,13.895,13.801,13.8651,89600.0
2006-06-09 09:50:00,32.5,32.71,32.5,32.69,99400.0,13.8822,13.9719,13.8822,13.9634,99400.0
2006-06-09 10:00:00,32.69,32.69,32.55,32.61,90400.0,13.9634,13.9634,13.9036,13.9292,90400.0
2006-06-09 10:10:00,32.61,32.62,32.48,32.56,56000.0,13.9292,13.9335,13.8737,13.9078,56000.0
2006-06-09 10:20:00,32.56,32.6,32.52,32.55,31700.0,13.9078,13.9249,13.8907,13.9036,31700.0
2006-06-09 10:30:00,32.55,32.63,32.54,32.63,59300.0,13.9036,13.9377,13.8993,13.9377,59300.0
2006-06-09 10:40:00,32.63,32.66,32.59,32.6,45200.0,13.9377,13.9505,13.9206,13.9249,45200.0
2006-06-09 10:50:00,32.62,32.64,32.56,32.61,66200.0,13.9335,13.942,13.9078,13.9292,66200.0
2006-06-09 11:00:00,32.61,32.72,32.61,32.69,57600.0,13.9292,13.9762,13.9292,13.9634,57600.0
2006-06-09 11:10:00,32.69,32.7,32.64,32.66,59200.0,13.9634,13.9676,13.942,13.9505,59200.0
2006-06-09 11:20:00,32.66,32.72,32.65,32.72,62400.0,13.9505,13.9762,13.9463,13.9762,62400.0
2006-06-09 11:30:00,32.72,32.76,32.72,32.73,97600.0,13.9762,13.9933,13.9762,13.9804,97600.0
2006-06-09 11:40:00,32.73,32.73,32.68,32.71,61100.0,13.9804,13.9804,13.9591,13.9719,61100.0
2006-06-09 11:50:00,32.71,32.73,32.65,32.7,56500.0,13.9719,13.9804,13.9463,13.9676,56500.0
2006-06-09 12:00:00,32.7,32.8,32.7,32.79,41900.0,13.9676,14.0103,13.9676,14.0061,41900.0
2006-06-09 12:10:00,32.79,32.8,32.76,32.78,31800.0,14.0061,14.0103,13.9933,14.0018,31800.0
2006-06-09 12:20:00,32.78,32.79,32.72,32.73,14000.0,14.0018,14.0061,13.9762,13.9804,14000.0
2006-06-09 12:30:00,32.74,32.76,32.71,32.74,28000.0,13.9847,13.9933,13.9719,13.9847,28000.0
2006-06-09 12:40:00,32.76,32.76,32.72,32.75,14200.0,13.9933,13.9933,13.9762,13.989,14200.0
2006-06-09 12:50:00,32.75,32.77,32.65,32.67,34800.0,13.989,13.9975,13.9463,13.9548,34800.0
2006-06-09 13:00:00,32.65,32.71,32.63,32.71,21800.0,13.9463,13.9719,13.9377,13.9719,21800.0
2006-06-09 13:10:00,32.72,32.73,32.66,32.68,27200.0,13.9762,13.9804,13.9505,13.9591,27200.0
2006-06-09 13:20:00,32.67,32.72,32.67,32.7,16500.0,13.9548,13.9762,13.9548,13.9676,16500.0
2006-06-09 13:30:00,32.7,32.73,32.68,32.7,20500.0,13.9676,13.9804,13.9591,13.9676,20500.0
2006-06-09 13:40:00,32.7,32.71,32.67,32.67,17800.0,13.9676,13.9719,13.9548,13.9548,17800.0
2006-06-09 13:50:00,32.69,32.73,32.68,32.71,18400.0,13.9634,13.9804,13.9591,13.9719,18400.0
2006-06-09 14:00:00,32.7,32.76,32.7,32.75,12500.0,13.9676,13.9933,13.9676,13.989,12500.0
2006-06-09 14:10:00,32.75,32.77,32.71,32.71,26800.0,13.989,13.9975,13.9719,13.9719,26800.0
2006-06-09 14:20:00,32.72,32.79,32.71,32.79,22700.0,13.9762,14.0061,13.9719,14.0061,22700.0
2006-06-09 14:30:00,32.78,32.79,32.76,32.76,23100.0,14.0018,14.0061,13.9933,13.9933,23100.0
2006-06-09 14:40:00,32.78,32.79,32.71,32.73,34100.0,14.0018,14.0061,13.9719,13.9804,34100.0
2006-06-09 14:50:00,32.73,32.75,32.67,32.67,55500.0,13.9804,13.989,13.9548,13.9548,55500.0
2006-06-09 15:00:00,32.68,32.71,32.63,32.7,74700.0,13.9591,13.9719,13.9377,13.9676,74700.0
2006-06-09 15:10:00,32.69,32.75,32.67,32.74,71700.0,13.9634,13.989,13.9548,13.9847,71700.0
2006-06-09 15:20:00,32.74,32.74,32.65,32.71,81000.0,13.9847,13.9847,13.9463,13.9719,81000.0
2006-06-09 15:30:00,32.71,32.72,32.65,32.72,78000.0,13.9719,13.9762,13.9463,13.9762,78000.0
2006-06-09 15:40:00,32.71,32.75,32.65,32.69,90900.0,13.9719,13.989,13.9463,13.9634,90900.0
2006-06-09 15:50:00,32.69,32.69,32.59,32.61,126300.0,13.9634,13.9634,13.9206,13.9292,126300.0
2006-06-12 09:30:00,32.56,32.68,32.55,32.65,63400.0,13.9078,13.9591,13.9036,13.9463,63400.0
2006-06-12 09:40:00,32.65,32.67,32.6,32.63,31500.0,13.9463,13.9548,13.9249,13.9377,31500.0
2006-06-12 09:50:00,32.63,32.69,32.6,32.66,55900.0,13.9377,13.9634,13.9249,13.9505,55900.0
2006-06-12 10:00:00,32.63,32.8,32.63,32.78,105400.0,13.9377,14.0103,13.9377,14.0018,105400.0
2006-06-12 10:10:00,32.79,32.81,32.73,32.79,101900.0,14.0061,14.0146,13.9804,14.0061,101900.0
2006-06-12 10:20:00,32.79,32.83,32.74,32.83,55700.0,14.0061,14.0232,13.9847,14.0232,55700.0
2006-06-12 10:30:00,32.82,32.87,32.8,32.82,41100.0,14.0189,14.0402,14.0103,14.0189,41100.0
2006-06-12 10:40:00,32.8,32.83,32.76,32.77,30300.0,14.0103,14.0232,13.9933,13.9975,30300.0
2006-06-12 10:50:00,32.77,32.8,32.74,32.75,39200.0,13.9975,14.0103,13.9847,13.989,39200.0
2006-06-12 11:00:00,32.75,32.78,32.69,32.77,56300.0,13.989,14.0018,13.9634,13.9975,56300.0
2006-06-12 11:10:00,32.75,32.8,32.72,32.75,58300.0,13.989,14.0103,13.9762,13.989,58300.0
2006-06-12 11:20:00,32.75,32.8,32.72,32.79,43100.0,13.989,14.0103,13.9762,14.0061,43100.0
2006-06-12 11:30:00,32.8,32.85,32.77,32.84,55900.0,14.0103,14.0317,13.9975,14.0274,55900.0
2006-06-12 11:40:00,32.83,32.85,32.79,32.84,44900.0,14.0232,14.0317,14.0061,14.0274,44900.0
2006-06-12 11:50:00,32.83,32.88,32.82,32.88,25900.0,14.0232,14.0445,14.0189,14.0445,25900.0
2006-06-12 12:00:00,32.89,32.91,32.85,32.88,30200.0,14.0488,14.0573,14.0317,14.0445,30200.0
2006-06-12 12:10:00,32.89,32.93,32.87,32.92,25400.0,14.0488,14.0659,14.0402,14.0616,25400.0
2006-06-12 12:20:00,32.92,32.94,32.89,32.94,47700.0,14.0616,14.0701,14.0488,14.0701,47700.0
2006-06-12 12:30:00,32.94,32.97,32.93,32.94,41800.0,14.0701,14.083,14.0659,14.0701,41800.0
2006-06-12 12:40:00,32.93,33.0,32.91,32.99,45700.0,14.0659,14.0958,14.0573,14.0915,45700.0
2006-06-12 12:50:00,32.98,32.99,32.97,32.99,23000.0,14.0872,14.0915,14.083,14.0915,23000.0
2006-06-12 13:00:00,32.99,33.01,32.91,33.01,106900.0,14.0915,14.1,14.0573,14.1,106900.0
2006-06-12 13:10:00,33.01,33.04,33.0,33.02,48300.0,14.1,14.1129,14.0958,14.1043,48300.0
2006-06-12 13:20:00,33.02,33.02,32.96,32.98,38900.0,14.1043,14.1043,14.0787,14.0872,38900.0
2006-06-12 13:30:00,32.96,32.98,32.88,32.92,26800.0,14.0787,14.0872,14.0445,14.0616,26800.0
2006-06-12 13:40:00,32.93,32.93,32.87,32.9,37900.0,14.0659,14.0659,14.0402,14.0531,37900.0
2006-06-12 13:50:00,32.9,32.94,32.88,32.93,28700.0,14.0531,14.0701,14.0445,14.0659,28700.0
2006-06-12 14:00:00,32.93,32.94,32.85,32.85,43600.0,14.0659,14.0701,14.0317,14.0317,43600.0
2006-06-12 14:10:00,32.85,32.88,32.79,32.82,36900.0,14.0317,14.0445,14.0061,14.0189,36900.0
2006-06-12 14:20:00,32.83,32.89,32.8,32.87,13900.0,14.0232,14.0488,14.0103,14.0402,13900.0
2006-06-12 14:30:00,32.86,32.93,32.85,32.9,26500.0,14.036,14.0659,14.0317,14.0531,26500.0
2006-06-12 14:40:00,32.91,32.93,32.85,32.88,46400.0,14.0573,14.0659,14.0317,14.0445,46400.0
2006-06-12 14:50:00,32.87,32.91,32.83,32.84,27400.0,14.0402,14.0573,14.0232,14.0274,27400.0
2006-06-12 15:00:00,32.85,32.87,32.8,32.8,59800.0,14.0317,14.0402,14.0103,14.0103,59800.0
2006-06-12 15:10:00,32.81,32.84,32.79,32.81,99500.0,14.0146,14.0274,14.0061,14.0146,99500.0
2006-06-12 15:20:00,32.8,32.8,32.73,32.76,102800.0,14.0103,14.0103,13.9804,13.9933,102800.0
2006-06-12 15:30:00,32.77,32.85,32.67,32.84,145600.0,13.9975,14.0317,13.9548,14.0274,145600.0
2006-06-12 15:40:00,32.84,32.88,32.81,32.85,122700.0,14.0274,14.0445,14.0146,14.0317,122700.0
2006-06-12 15:50:00,32.85,32.86,32.77,32.8,182700.0,14.0317,14.036,13.9975,14.0103,182700.0
2006-06-13 09:30:00,32.72,32.8,32.63,32.75,85300.0,13.9762,14.0103,13.9377,13.989,85300.0
2006-06-13 09:40:00,32.74,32.86,32.72,32.86,34000.0,13.9847,14.036,13.9762,14.036,34000.0
2006-06-13 09:50:00,32.85,32.92,32.8,32.86,144500.0,14.0317,14.0616,14.0103,14.036,144500.0
2006-06-13 10:00:00,32.85,32.88,32.79,32.85,67100.0,14.0317,14.0445,14.0061,14.0317,67100.0
2006-06-13 10:10:00,32.84,32.91,32.8,32.82,86700.0,14.0274,14.0573,14.0103,14.0189,86700.0
2006-06-13 10:20:00,32.83,32.84,32.71,32.81,78100.0,14.0232,14.0274,13.9719,14.0146,78100.0
2006-06-13 10:30:00,32.8,32.82,32.73,32.75,52900.0,14.0103,14.0189,13.9804,13.989,52900.0
2006-06-13 10:40:00,32.74,32.79,32.68,32.75,66700.0,13.9847,14.0061,13.9591,13.989,66700.0
2006-06-13 10:50:00,32.75,32.79,32.7,32.75,80100.0,13.989,14.0061,13.9676,13.989,80100.0
2006-06-13 11:00:00,32.75,32.79,32.66,32.7,62600.0,13.989,14.0061,13.9505,13.9676,62600.0
2006-06-13 11:10:00,32.67,32.73,32.66,32.71,95300.0,13.9548,13.9804,13.9505,13.9719,95300.0
2006-06-13 11:20:00,32.71,32.77,32.7,32.75,55100.0,13.9719,13.9975,13.9676,13.989,55100.0
2006-06-13 11:30:00,32.75,32.76,32.67,32.69,68400.0,13.989,13.9933,13.9548,13.9634,68400.0
2006-06-13 11:40:00,32.69,32.77,32.62,32.76,84500.0,13.9634,13.9975,13.9335,13.9933,84500.0
2006-06-13 11:50:00,32.74,32.76,32.69,32.76,63500.0,13.9847,13.9933,13.9634,13.9933,63500.0
2006-06-13 12:00:00,32.76,32.76,32.71,32.76,36000.0,13.9933,13.9933,13.9719,13.9933,36000.0
2006-06-13 12:10:00,32.77,32.79,32.71,32.75,64700.0,13.9975,14.0061,13.9719,13.989,64700.0
2006-06-13 12:20:00,32.77,32.77,32.66,32.7,49100.0,13.9975,13.9975,13.9505,13.9676,49100.0
2006-06-13 12:30:00,32.71,32.73,32.68,32.68,43200.0,13.9719,13.9804,13.9591,13.9591,43200.0
2006-06-13 12:40:00,32.68,32.71,32.66,32.7,30000.0,13.9591,13.9719,13.9505,13.9676,30000.0
2006-06-13 12:50:00,32.69,32.71,32.64,32.66,28300.0,13.9634,13.9719,13.942,13.9505,28300.0
2006-06-13 13:00:00,32.67,32.67,32.58,32.59,55000.0,13.9548,13.9548,13.9164,13.9206,55000.0
2006-06-13 13:10:00,32.6,32.6,32.52,32.55,95300.0,13.9249,13.9249,13.8907,13.9036,95300.0
2006-06-13 13:20:00,32.56,32.61,32.55,32.57,44600.0,13.9078,13.9292,13.9036,13.9121,44600.0
2006-06-13 13:30:00,32.57,32.6,32.54,32.56,52500.0,13.9121,13.9249,13.8993,13.9078,52500.0
2006-06-13 13:40:00,32.57,32.67,32.55,32.66,79500.0,13.9121,13.9548,13.9036,13.9505,79500.0
2006-06-13 13:50:00,32.67,32.68,32.63,32.67,70900.0,13.9548,13.9591,13.9377,13.9548,70900.0
2006-06-13 14:00:00,32.67,32.73,32.67,32.71,60100.0,13.9548,13.9804,13.9548,13.9719,60100.0
2006-06-13 14:10:00,32.71,32.73,32.67,32.73,44400.0,13.9719,13.9804,13.9548,13.9804,44400.0
2006-06-13 14:20:00,32.72,32.72,32.63,32.69,60200.0,13.9762,13.9762,13.9377,13.9634,60200.0
2006-06-13 14:30:00,32.69,32.71,32.55,32.61,63100.0,13.9634,13.9719,13.9036,13.9292,63100.0
2006-06-13 14:40:00,32.61,32.67,32.57,32.57,64000.0,13.9292,13.9548,13.9121,13.9121,64000.0
2006-06-13 14:50:00,32.57,32.6,32.5,32.51,70900.0,13.9121,13.9249,13.8822,13.8865,70900.0
2006-06-13 15:00:00,32.5,32.5,32.41,32.42,92200.0,13.8822,13.8822,13.8438,13.848,92200.0
2006-06-13 15:10:00,32.43,32.45,32.32,32.38,118900.0,13.8523,13.8608,13.8053,13.8309,118900.0
2006-06-13 15:20:00,32.38,32.62,32.37,32.58,114100.0,13.8309,13.9335,13.8267,13.9164,114100.0
2006-06-13 15:30:00,32.58,32.64,32.5,32.55,84500.0,13.9164,13.942,13.8822,13.9036,84500.0
2006-06-13 15:40:00,32.55,32.61,32.47,32.51,108200.0,13.9036,13.9292,13.8694,13.8865,108200.0
2006-06-13 15:50:00,32.5,32.51,32.37,32.41,163400.0,13.8822,13.8865,13.8267,13.8438,163400.0
2006-06-14 09:30:00,32.27,32.42,32.26,32.32,104400.0,13.784,13.848,13.7797,13.8053,104400.0
2006-06-14 09:40:00,32.31,32.31,32.09,32.14,83200.0,13.801,13.801,13.7071,13.7284,83200.0
2006-06-14 09:50:00,32.15,32.29,32.13,32.25,73100.0,13.7327,13.7925,13.7242,13.7754,73100.0
2006-06-14 10:00:00,32.26,32.26,32.18,32.2,83900.0,13.7797,13.7797,13.7455,13.7541,83900.0
2006-06-14 10:10:00,32.2,32.21,32.06,32.09,91000.0,13.7541,13.7583,13.6943,13.7071,91000.0
2006-06-14 10:20:00,32.09,32.11,32.04,32.06,69400.0,13.7071,13.7156,13.6857,13.6943,69400.0
2006-06-14 10:30:00,32.08,32.18,32.08,32.16,75300.0,13.7028,13.7455,13.7028,13.737,75300.0
2006-06-14 10:40:00,32.16,32.16,32.1,32.14,49100.0,13.737,13.737,13.7113,13.7284,49100.0
2006-06-14 10:50:00,32.13,32.16,32.08,32.12,54700.0,13.7242,13.737,13.7028,13.7199,54700.0
2006-06-14 11:00:00,32.12,32.14,32.05,32.11,51600.0,13.7199,13.7284,13.69,13.7156,51600.0
2006-06-14 11:10:00,32.11,32.15,32.08,32.13,65600.0,13.7156,13.7327,13.7028,13.7242,65600.0
2006-06-14 11:20:00,32.13,32.13,32.06,32.08,29800.0,13.7242,13.7242,13.6943,13.7028,29800.0
2006-06-14 11:30:00,32.07,32.09,31.96,31.97,83200.0,13.6985,13.7071,13.6515,13.6558,83200.0
2006-06-14 11:40:00,31.96,31.99,31.94,31.96,66700.0,13.6515,13.6644,13.643,13.6515,66700.0
2006-06-14 11:50:00,31.97,31.98,31.94,31.94,42600.0,13.6558,13.6601,13.643,13.643,42600.0
2006-06-14 12:00:00,31.96,32.07,31.96,32.04,77200.0,13.6515,13.6985,13.6515,13.6857,77200.0
2006-06-14 12:10:00,32.05,32.19,32.05,32.17,34800.0,13.69,13.7498,13.69,13.7412,34800.0
2006-06-14 12:20:00,32.17,32.2,32.15,32.16,25000.0,13.7412,13.7541,13.7327,13.737,25000.0
2006-06-14 12:30:00,32.16,32.17,32.1,32.13,19000.0,13.737,13.7412,13.7113,13.7242,19000.0
2006-06-14 12:40:00,32.12,32.15,32.11,32.11,14300.0,13.7199,13.7327,13.7156,13.7156,14300.0
2006-06-14 12:50:00,32.11,32.15,32.11,32.14,14700.0,13.7156,13.7327,13.7156,13.7284,14700.0
2006-06-14 13:00:00,32.14,32.14,32.05,32.05,18600.0,13.7284,13.7284,13.69,13.69,18600.0
2006-06-14 13:10:00,32.06,32.07,32.01,32.02,61400.0,13.6943,13.6985,13.6729,13.6772,61400.0
2006-06-14 13:20:00,32.03,32.1,32.01,32.1,33800.0,13.6814,13.7113,13.6729,13.7113,33800.0
2006-06-14 13:30:00,32.09,32.09,32.02,32.06,187700.0,13.7071,13.7071,13.6772,13.6943,187700.0
2006-06-14 13:40:00,32.06,32.17,32.06,32.15,41000.0,13.6943,13.7412,13.6943,13.7327,41000.0
2006-06-14 13:50:00,32.17,32.21,32.14,32.21,24700.0,13.7412,13.7583,13.7284,13.7583,24700.0
2006-06-14 14:00:00,32.22,32.3,32.18,32.29,59300.0,13.7626,13.7968,13.7455,13.7925,59300.0
2006-06-14 14:10:00,32.28,32.28,32.04,32.05,37700.0,13.7882,13.7882,13.6857,13.69,37700.0
2006-06-14 14:20:00,32.05,32.13,32.05,32.13,29900.0,13.69,13.7242,13.69,13.7242,29900.0
2006-06-14 14:30:00,32.13,32.14,32.04,32.09,34300.0,13.7242,13.7284,13.6857,13.7071,34300.0
2006-06-14 14:40:00,32.09,32.1,32.0,32.06,60000.0,13.7071,13.7113,13.6686,13.6943,60000.0
2006-06-14 14:50:00,32.05,32.13,32.01,32.1,57200.0,13.69,13.7242,13.6729,13.7113,57200.0
2006-06-14 15:00:00,32.1,32.17,32.1,32.14,95700.0,13.7113,13.7412,13.7113,13.7284,95700.0
2006-06-14 15:10:00,32.13,32.14,32.04,32.14,39500.0,13.7242,13.7284,13.6857,13.7284,39500.0
2006-06-14 15:20:00,32.15,32.16,32.1,32.13,49200.0,13.7327,13.737,13.7113,13.7242,49200.0
2006-06-14 15:30:00,32.13,32.17,32.12,32.15,109500.0,13.7242,13.7412,13.7199,13.7327,109500.0
2006-06-14 15:40:00,32.15,32.17,32.1,32.16,88900.0,13.7327,13.7412,13.7113,13.737,88900.0
2006-06-14 15:50:00,32.16,32.28,32.15,32.26,180000.0,13.737,13.7882,13.7327,13.7797,180000.0
2006-06-15 09:30:00,32.47,32.47,32.13,32.32,114100.0,13.8694,13.8694,13.7242,13.8053,114100.0
2006-06-15 09:40:00,32.32,32.37,32.23,32.27,49500.0,13.8053,13.8267,13.7669,13.784,49500.0
2006-06-15 09:50:00,32.27,32.37,32.24,32.32,84200.0,13.784,13.8267,13.7711,13.8053,84200.0
2006-06-15 10:00:00,32.31,32.31,32.16,32.26,42400.0,13.801,13.801,13.737,13.7797,42400.0
2006-06-15 10:10:00,32.27,32.3,32.19,32.2,37000.0,13.784,13.7968,13.7498,13.7541,37000.0
2006-06-15 10:20:00,32.2,32.25,32.17,32.21,45300.0,13.7541,13.7754,13.7412,13.7583,45300.0
2006-06-15 10:30:00,32.2,32.25,32.19,32.2,34500.0,13.7541,13.7754,13.7498,13.7541,34500.0
2006-06-15 10:40:00,32.19,32.31,32.19,32.29,49300.0,13.7498,13.801,13.7498,13.7925,49300.0
2006-06-15 10:50:00,32.28,32.3,32.24,32.25,41000.0,13.7882,13.7968,13.7711,13.7754,41000.0
2006-06-15 11:00:00,32.25,32.27,32.23,32.24,37500.0,13.7754,13.784,13.7669,13.7711,37500.0
2006-06-15 11:10:00,32.23,32.3,32.21,32.28,68200.0,13.7669,13.7968,13.7583,13.7882,68200.0
2006-06-15 11:20:00,32.28,32.29,32.24,32.24,28500.0,13.7882,13.7925,13.7711,13.7711,28500.0
2006-06-15 11:30:00,32.24,32.25,32.19,32.19,41000.0,13.7711,13.7754,13.7498,13.7498,41000.0
2006-06-15 11:40:00,32.19,32.21,32.16,32.2,52600.0,13.7498,13.7583,13.737,13.7541,52600.0
2006-06-15 11:50:00,32.19,32.22,32.19,32.22,17400.0,13.7498,13.7626,13.7498,13.7626,17400.0
2006-06-15 12:00:00,32.21,32.22,32.19,32.2,14500.0,13.7583,13.7626,13.7498,13.7541,14500.0
2006-06-15 12:10:00,32.2,32.23,32.19,32.23,23100.0,13.7541,13.7669,13.7498,13.7669,23100.0
2006-06-15 12:20:00,32.23,32.27,32.22,32.25,25400.0,13.7669,13.784,13.7626,13.7754,25400.0
2006-06-15 12:30:00,32.23,32.27,32.22,32.26,17000.0,13.7669,13.784,13.7626,13.7797,17000.0
2006-06-15 12:40:00,32.26,32.28,32.23,32.23,13400.0,13.7797,13.7882,13.7669,13.7669,13400.0
2006-06-15 12:50:00,32.23,32.24,32.22,32.23,13700.0,13.7669,13.7711,13.7626,13.7669,13700.0
2006-06-15 13:00:00,32.24,32.24,32.2,32.22,10300.0,13.7711,13.7711,13.7541,13.7626,10300.0
2006-06-15 13:10:00,32.23,32.25,32.22,32.24,6100.0,13.7669,13.7754,13.7626,13.7711,6100.0
2006-06-15 13:20:00,32.24,32.27,32.23,32.24,14700.0,13.7711,13.784,13.7669,13.7711,14700.0
2006-06-15 13:30:00,32.24,32.24,32.2,32.2,17600.0,13.7711,13.7711,13.7541,13.7541,17600.0
2006-06-15 13:40:00,32.21,32.28,32.19,32.27,43200.0,13.7583,13.7882,13.7498,13.784,43200.0
2006-06-15 13:50:00,32.27,32.3,32.26,32.3,13600.0,13.784,13.7968,13.7797,13.7968,13600.0
2006-06-15 14:00:00,32.32,32.36,32.31,32.32,32100.0,13.8053,13.8224,13.801,13.8053,32100.0
2006-06-15 14:10:00,32.31,32.36,32.28,32.36,26900.0,13.801,13.8224,13.7882,13.8224,26900.0
2006-06-15 14:20:00,32.36,32.39,32.29,32.32,21100.0,13.8224,13.8352,13.7925,13.8053,21100.0
2006-06-15 14:30:00,32.3,32.4,32.3,32.39,15500.0,13.7968,13.8395,13.7968,13.8352,15500.0
2006-06-15 14:40:00,32.4,32.48,32.38,32.43,44900.0,13.8395,13.8737,13.8309,13.8523,44900.0
2006-06-15 14:50:00,32.44,32.47,32.43,32.45,36200.0,13.8566,13.8694,13.8523,13.8608,36200.0
2006-06-15 15:00:00,32.45,32.47,32.44,32.46,32300.0,13.8608,13.8694,13.8566,13.8651,32300.0
2006-06-15 15:10:00,32.45,32.56,32.45,32.56,163200.0,13.8608,13.9078,13.8608,13.9078,163200.0
2006-06-15 15:20:00,32.55,32.59,32.52,32.53,129500.0,13.9036,13.9206,13.8907,13.895,129500.0
2006-06-15 15:30:00,32.53,32.69,32.52,32.68,143500.0,13.895,13.9634,13.8907,13.9591,143500.0
2006-06-15 15:40:00,32.68,32.84,32.68,32.82,184800.0,13.9591,14.0274,13.9591,14.0189,184800.0
2006-06-15 15:50:00,32.82,32.82,32.68,32.74,128300.0,14.0189,14.0189,13.9591,13.9847,128300.0
2006-06-16 09:30:00,32.71,32.75,32.68,32.68,607600.0,13.9719,13.989,13.9591,13.9591,607600.0
2006-06-16 09:40:00,32.67,32.84,32.63,32.84,56600.0,13.9548,14.0274,13.9377,14.0274,56600.0
2006-06-16 09:50:00,32.84,32.9,32.7,32.82,41000.0,14.0274,14.0531,13.9676,14.0189,41000.0
2006-06-16 10:00:00,32.82,32.83,32.7,32.72,46200.0,14.0189,14.0232,13.9676,13.9762,46200.0
2006-06-16 10:10:00,32.73,32.73,32.64,32.65,76900.0,13.9804,13.9804,13.942,13.9463,76900.0
2006-06-16 10:20:00,32.64,32.7,32.62,32.62,41500.0,13.942,13.9676,13.9335,13.9335,41500.0
2006-06-16 10:30:00,32.61,32.7,32.6,32.69,43000.0,13.9292,13.9676,13.9249,13.9634,43000.0
2006-06-16 10:40:00,32.69,32.69,32.62,32.62,21100.0,13.9634,13.9634,13.9335,13.9335,21100.0
2006-06-16 10:50:00,32.62,32.68,32.61,32.65,41400.0,13.9335,13.9591,13.9292,13.9463,41400.0
2006-06-16 11:00:00,32.64,32.69,32.63,32.68,39800.0,13.942,13.9634,13.9377,13.9591,39800.0
2006-06-16 11:10:00,32.66,32.67,32.62,32.63,33800.0,13.9505,13.9548,13.9335,13.9377,33800.0
2006-06-16 11:20:00,32.64,32.64,32.52,32.52,45900.0,13.942,13.942,13.8907,13.8907,45900.0
2006-06-16 11:30:00,32.52,32.65,32.51,32.65,27800.0,13.8907,13.9463,13.8865,13.9463,27800.0
2006-06-16 11:40:00,32.65,32.65,32.57,32.58,29800.0,13.9463,13.9463,13.9121,13.9164,29800.0
2006-06-16 11:50:00,32.57,32.58,32.55,32.56,18300.0,13.9121,13.9164,13.9036,13.9078,18300.0
2006-06-16 12:00:00,32.56,32.59,32.55,32.58,46100.0,13.9078,13.9206,13.9036,13.9164,46100.0
2006-06-16 12:10:00,32.58,32.61,32.5,32.52,27700.0,13.9164,13.9292,13.8822,13.8907,27700.0
2006-06-16 12:20:00,32.52,32.53,32.45,32.47,33100.0,13.8907,13.895,13.8608,13.8694,33100.0
2006-06-16 12:30:00,32.48,32.5,32.39,32.41,48300.0,13.8737,13.8822,13.8352,13.8438,48300.0
2006-06-16 12:40:00,32.43,32.48,32.41,32.42,45900.0,13.8523,13.8737,13.8438,13.848,45900.0
2006-06-16 12:50:00,32.43,32.53,32.42,32.52,34600.0,13.8523,13.895,13.848,13.8907,34600.0
2006-06-16 13:00:00,32.53,32.53,32.49,32.49,13200.0,13.895,13.895,13.8779,13.8779,13200.0
2006-06-16 13:10:00,32.49,32.51,32.49,32.49,17100.0,13.8779,13.8865,13.8779,13.8779,17100.0
2006-06-16 13:20:00,32.49,32.51,32.45,32.49,30500.0,13.8779,13.8865,13.8608,13.8779,30500.0
2006-06-16 13:30:00,32.47,32.5,32.44,32.46,14600.0,13.8694,13.8822,13.8566,13.8651,14600.0
2006-06-16 13:40:00,32.46,32.46,32.41,32.44,20600.0,13.8651,13.8651,13.8438,13.8566,20600.0
2006-06-16 13:50:00,32.43,32.48,32.43,32.47,13800.0,13.8523,13.8737,13.8523,13.8694,13800.0
2006-06-16 14:00:00,32.47,32.48,32.41,32.44,29300.0,13.8694,13.8737,13.8438,13.8566,29300.0
2006-06-16 14:10:00,32.44,32.54,32.42,32.5,45300.0,13.8566,13.8993,13.848,13.8822,45300.0
2006-06-16 14:20:00,32.51,32.54,32.42,32.44,37300.0,13.8865,13.8993,13.848,13.8566,37300.0
2006-06-16 14:30:00,32.45,32.46,32.41,32.43,22900.0,13.8608,13.8651,13.8438,13.8523,22900.0
2006-06-16 14:40:00,32.43,32.44,32.39,32.44,32200.0,13.8523,13.8566,13.8352,13.8566,32200.0
2006-06-16 14:50:00,32.44,32.47,32.42,32.45,37300.0,13.8566,13.8694,13.848,13.8608,37300.0
2006-06-16 15:00:00,32.45,32.5,32.44,32.48,69000.0,13.8608,13.8822,13.8566,13.8737,69000.0
2006-06-16 15:10:00,32.47,32.5,32.46,32.47,38800.0,13.8694,13.8822,13.8651,13.8694,38800.0
2006-06-16 15:20:00,32.46,32.49,32.46,32.47,41400.0,13.8651,13.8779,13.8651,13.8694,41400.0
2006-06-16 15:30:00,32.47,32.56,32.47,32.51,69900.0,13.8694,13.9078,13.8694,13.8865,69900.0
2006-06-16 15:40:00,32.51,32.59,32.46,32.46,67800.0,13.8865,13.9206,13.8651,13.8651,67800.0
2006-06-16 15:50:00,32.46,32.52,32.46,32.51,97200.0,13.8651,13.8907,13.8651,13.8865,97200.0
2006-06-19 09:30:00,32.51,32.58,32.41,32.42,107600.0,13.8865,13.9164,13.8438,13.848,107600.0
2006-06-19 09:40:00,32.41,32.42,32.24,32.26,41800.0,13.8438,13.848,13.7711,13.7797,41800.0
2006-06-19 09:50:00,32.25,32.27,32.06,32.14,72500.0,13.7754,13.784,13.6943,13.7284,72500.0
2006-06-19 10:00:00,32.16,32.25,32.1,32.21,44000.0,13.737,13.7754,13.7113,13.7583,44000.0
2006-06-19 10:10:00,32.23,32.26,32.18,32.26,35500.0,13.7669,13.7797,13.7455,13.7797,35500.0
2006-06-19 10:20:00,32.27,32.34,32.25,32.3,52400.0,13.784,13.8139,13.7754,13.7968,52400.0
2006-06-19 10:30:00,32.32,32.39,32.31,32.38,49000.0,13.8053,13.8352,13.801,13.8309,49000.0
2006-06-19 10:40:00,32.38,32.46,32.37,32.46,54200.0,13.8309,13.8651,13.8267,13.8651,54200.0
2006-06-19 10:50:00,32.46,32.5,32.45,32.46,49400.0,13.8651,13.8822,13.8608,13.8651,49400.0
2006-06-19 11:00:00,32.45,32.47,32.38,32.41,58600.0,13.8608,13.8694,13.8309,13.8438,58600.0
2006-06-19 11:10:00,32.41,32.43,32.34,32.35,45700.0,13.8438,13.8523,13.8139,13.8181,45700.0
2006-06-19 11:20:00,32.36,32.37,32.31,32.35,47300.0,13.8224,13.8267,13.801,13.8181,47300.0
2006-06-19 11:30:00,32.35,32.4,32.34,32.39,32400.0,13.8181,13.8395,13.8139,13.8352,32400.0
2006-06-19 11:40:00,32.39,32.46,32.39,32.45,68700.0,13.8352,13.8651,13.8352,13.8608,68700.0
2006-06-19 11:50:00,32.43,32.45,32.31,32.34,22300.0,13.8523,13.8608,13.801,13.8139,22300.0
2006-06-19 12:00:00,32.32,32.35,32.3,32.3,19400.0,13.8053,13.8181,13.7968,13.7968,19400.0
2006-06-19 12:10:00,32.29,32.34,32.29,32.3,41000.0,13.7925,13.8139,13.7925,13.7968,41000.0
2006-06-19 12:20:00,32.32,32.36,32.31,32.34,37200.0,13.8053,13.8224,13.801,13.8139,37200.0
2006-06-19 12:30:00,32.33,32.37,32.33,32.35,28900.0,13.8096,13.8267,13.8096,13.8181,28900.0
2006-06-19 12:40:00,32.36,32.39,32.35,32.39,13100.0,13.8224,13.8352,13.8181,13.8352,13100.0
2006-06-19 12:50:00,32.39,32.39,32.35,32.35,29500.0,13.8352,13.8352,13.8181,13.8181,29500.0
2006-06-19 13:00:00,32.35,32.35,32.3,32.31,21100.0,13.8181,13.8181,13.7968,13.801,21100.0
2006-06-19 13:10:00,32.31,32.31,32.27,32.29,28700.0,13.801,13.801,13.784,13.7925,28700.0
2006-06-19 13:20:00,32.29,32.3,32.24,32.26,33900.0,13.7925,13.7968,13.7711,13.7797,33900.0
2006-06-19 13:30:00,32.24,32.25,32.17,32.19,32100.0,13.7711,13.7754,13.7412,13.7498,32100.0
2006-06-19 13:40:00,32.18,32.24,32.12,32.21,38700.0,13.7455,13.7711,13.7199,13.7583,38700.0
2006-06-19 13:50:00,32.22,32.24,32.14,32.15,25800.0,13.7626,13.7711,13.7284,13.7327,25800.0
2006-06-19 14:00:00,32.14,32.18,32.14,32.17,19900.0,13.7284,13.7455,13.7284,13.7412,19900.0
2006-06-19 14:10:00,32.17,32.22,32.17,32.19,25700.0,13.7412,13.7626,13.7412,13.7498,25700.0
2006-06-19 14:20:00,32.19,32.19,32.13,32.16,27200.0,13.7498,13.7498,13.7242,13.737,27200.0
2006-06-19 14:30:00,32.17,32.19,32.12,32.15,56300.0,13.7412,13.7498,13.7199,13.7327,56300.0
2006-06-19 14:40:00,32.16,32.16,32.1,32.11,60400.0,13.737,13.737,13.7113,13.7156,60400.0
2006-06-19 14:50:00,32.12,32.16,32.11,32.13,44900.0,13.7199,13.737,13.7156,13.7242,44900.0
2006-06-19 15:00:00,32.12,32.24,32.12,32.23,41500.0,13.7199,13.7711,13.7199,13.7669,41500.0
2006-06-19 15:10:00,32.24,32.27,32.23,32.27,41600.0,13.7711,13.784,13.7669,13.784,41600.0
2006-06-19 15:20:00,32.27,32.44,32.27,32.41,78400.0,13.784,13.8566,13.784,13.8438,78400.0
2006-06-19 15:30:00,32.41,32.47,32.38,32.39,78600.0,13.8438,13.8694,13.8309,13.8352,78600.0
2006-06-19 15:40:00,32.39,32.43,32.27,32.38,78100.0,13.8352,13.8523,13.784,13.8309,78100.0
2006-06-19 15:50:00,32.38,32.42,32.36,32.37,114700.0,13.8309,13.848,13.8224,13.8267,114700.0
2006-06-20 09:30:00,32.38,32.42,32.29,32.37,41900.0,13.8309,13.848,13.7925,13.8267,41900.0
2006-06-20 09:40:00,32.38,32.39,32.27,32.27,17400.0,13.8309,13.8352,13.784,13.784,17400.0
2006-06-20 09:50:00,32.25,32.31,32.2,32.2,25000.0,13.7754,13.801,13.7541,13.7541,25000.0
2006-06-20 10:00:00,32.19,32.28,32.19,32.24,23500.0,13.7498,13.7882,13.7498,13.7711,23500.0
2006-06-20 10:10:00,32.25,32.3,32.21,32.24,33400.0,13.7754,13.7968,13.7583,13.7711,33400.0
2006-06-20 10:20:00,32.25,32.29,32.19,32.2,44300.0,13.7754,13.7925,13.7498,13.7541,44300.0
2006-06-20 10:30:00,32.21,32.28,32.2,32.26,64400.0,13.7583,13.7882,13.7541,13.7797,64400.0
2006-06-20 10:40:00,32.25,32.28,32.21,32.24,16300.0,13.7754,13.7882,13.7583,13.7711,16300.0
2006-06-20 10:50:00,32.23,32.28,32.18,32.27,92000.0,13.7669,13.7882,13.7455,13.784,92000.0
2006-06-20 11:00:00,32.27,32.35,32.26,32.31,108300.0,13.784,13.8181,13.7797,13.801,108300.0
2006-06-20 11:10:00,32.31,32.31,32.25,32.26,66800.0,13.801,13.801,13.7754,13.7797,66800.0
2006-06-20 11:20:00,32.26,32.35,32.25,32.35,41400.0,13.7797,13.8181,13.7754,13.8181,41400.0
2006-06-20 11:30:00,32.36,32.4,32.36,32.37,32000.0,13.8224,13.8395,13.8224,13.8267,32000.0
2006-06-20 11:40:00,32.38,32.39,32.33,32.34,45500.0,13.8309,13.8352,13.8096,13.8139,45500.0
2006-06-20 11:50:00,32.34,32.37,32.33,32.35,9800.0,13.8139,13.8267,13.8096,13.8181,9800.0
2006-06-20 12:00:00,32.35,32.36,32.3,32.3,23400.0,13.8181,13.8224,13.7968,13.7968,23400.0
2006-06-20 12:10:00,32.29,32.31,32.28,32.3,15200.0,13.7925,13.801,13.7882,13.7968,15200.0
2006-06-20 12:20:00,32.31,32.33,32.28,32.28,29600.0,13.801,13.8096,13.7882,13.7882,29600.0
2006-06-20 12:30:00,32.28,32.29,32.25,32.27,22900.0,13.7882,13.7925,13.7754,13.784,22900.0
2006-06-20 12:40:00,32.28,32.29,32.25,32.27,13300.0,13.7882,13.7925,13.7754,13.784,13300.0
2006-06-20 12:50:00,32.27,32.27,32.22,32.24,24000.0,13.784,13.784,13.7626,13.7711,24000.0
2006-06-20 13:00:00,32.24,32.28,32.24,32.27,8300.0,13.7711,13.7882,13.7711,13.784,8300.0
2006-06-20 13:10:00,32.26,32.28,32.25,32.25,19400.0,13.7797,13.7882,13.7754,13.7754,19400.0
2006-06-20 13:20:00,32.26,32.26,32.22,32.23,8200.0,13.7797,13.7797,13.7626,13.7669,8200.0
2006-06-20 13:30:00,32.22,32.22,32.18,32.19,150600.0,13.7626,13.7626,13.7455,13.7498,150600.0
2006-06-20 13:40:00,32.19,32.25,32.18,32.2,53500.0,13.7498,13.7754,13.7455,13.7541,53500.0
2006-06-20 13:50:00,32.2,32.21,32.16,32.16,27600.0,13.7541,13.7583,13.737,13.737,27600.0
2006-06-20 14:00:00,32.17,32.18,32.13,32.15,48200.0,13.7412,13.7455,13.7242,13.7327,48200.0
2006-06-20 14:10:00,32.14,32.16,32.06,32.08,75400.0,13.7284,13.737,13.6943,13.7028,75400.0
2006-06-20 14:20:00,32.09,32.09,32.0,32.03,110200.0,13.7071,13.7071,13.6686,13.6814,110200.0
2006-06-20 14:30:00,32.03,32.1,32.0,32.1,74600.0,13.6814,13.7113,13.6686,13.7113,74600.0
2006-06-20 14:40:00,32.1,32.1,32.05,32.07,280900.0,13.7113,13.7113,13.69,13.6985,280900.0
2006-06-20 14:50:00,32.06,32.18,32.06,32.16,47300.0,13.6943,13.7455,13.6943,13.737,47300.0
2006-06-20 15:00:00,32.16,32.17,32.08,32.11,46400.0,13.737,13.7412,13.7028,13.7156,46400.0
2006-06-20 15:10:00,32.11,32.16,32.09,32.12,45500.0,13.7156,13.737,13.7071,13.7199,45500.0
2006-06-20 15:20:00,32.12,32.12,32.09,32.09,94000.0,13.7199,13.7199,13.7071,13.7071,94000.0
2006-06-20 15:30:00,32.09,32.13,32.02,32.12,95700.0,13.7071,13.7242,13.6772,13.7199,95700.0
2006-06-20 15:40:00,32.12,32.13,32.06,32.06,62100.0,13.7199,13.7242,13.6943,13.6943,62100.0
2006-06-20 15:50:00,32.05,32.11,32.04,32.11,295500.0,13.69,13.7156,13.6857,13.7156,295500.0
2006-06-21 09:30:00,32.11,32.19,32.08,32.19,69200.0,13.7156,13.7498,13.7028,13.7498,69200.0
2006-06-21 09:40:00,32.19,32.23,32.1,32.2,36400.0,13.7498,13.7669,13.7113,13.7541,36400.0
2006-06-21 09:50:00,32.2,32.23,32.08,32.09,43000.0,13.7541,13.7669,13.7028,13.7071,43000.0
2006-06-21 10:00:00,32.08,32.15,32.04,32.04,62400.0,13.7028,13.7327,13.6857,13.6857,62400.0
2006-06-21 10:10:00,32.04,32.09,32.02,32.06,52700.0,13.6857,13.7071,13.6772,13.6943,52700.0
2006-06-21 10:20:00,32.05,32.1,32.04,32.1,24200.0,13.69,13.7113,13.6857,13.7113,24200.0
2006-06-21 10:30:00,32.08,32.15,32.08,32.11,30600.0,13.7028,13.7327,13.7028,13.7156,30600.0
2006-06-21 10:40:00,32.11,32.13,32.08,32.08,26600.0,13.7156,13.7242,13.7028,13.7028,26600.0
2006-06-21 10:50:00,32.08,32.09,32.04,32.06,55300.0,13.7028,13.7071,13.6857,13.6943,55300.0
2006-06-21 11:00:00,32.04,32.08,32.02,32.06,51300.0,13.6857,13.7028,13.6772,13.6943,51300.0
2006-06-21 11:10:00,32.08,32.13,32.07,32.13,23000.0,13.7028,13.7242,13.6985,13.7242,23000.0
2006-06-21 11:20:00,32.12,32.27,32.12,32.25,62100.0,13.7199,13.784,13.7199,13.7754,62100.0
2006-06-21 11:30:00,32.26,32.32,32.24,32.31,88200.0,13.7797,13.8053,13.7711,13.801,88200.0
2006-06-21 11:40:00,32.31,32.37,32.29,32.35,54700.0,13.801,13.8267,13.7925,13.8181,54700.0
2006-06-21 11:50:00,32.35,32.36,32.26,32.26,45600.0,13.8181,13.8224,13.7797,13.7797,45600.0
2006-06-21 12:00:00,32.25,32.29,32.18,32.21,24700.0,13.7754,13.7925,13.7455,13.7583,24700.0
2006-06-21 12:10:00,32.22,32.28,32.19,32.27,22500.0,13.7626,13.7882,13.7498,13.784,22500.0
2006-06-21 12:20:00,32.27,32.29,32.18,32.19,29500.0,13.784,13.7925,13.7455,13.7498,29500.0
2006-06-21 12:30:00,32.19,32.23,32.18,32.18,17800.0,13.7498,13.7669,13.7455,13.7455,17800.0
2006-06-21 12:40:00,32.18,32.19,32.09,32.09,37500.0,13.7455,13.7498,13.7071,13.7071,37500.0
2006-06-21 12:50:00,32.1,32.12,32.08,32.1,27200.0,13.7113,13.7199,13.7028,13.7113,27200.0
2006-06-21 13:00:00,32.09,32.14,32.08,32.1,24900.0,13.7071,13.7284,13.7028,13.7113,24900.0
2006-06-21 13:10:00,32.1,32.18,32.1,32.15,81800.0,13.7113,13.7455,13.7113,13.7327,81800.0
2006-06-21 13:20:00,32.16,32.19,32.13,32.13,48400.0,13.737,13.7498,13.7242,13.7242,48400.0
2006-06-21 13:30:00,32.13,32.14,32.1,32.13,30300.0,13.7242,13.7284,13.7113,13.7242,30300.0
2006-06-21 13:40:00,32.14,32.15,32.12,32.14,25300.0,13.7284,13.7327,13.7199,13.7284,25300.0
2006-06-21 13:50:00,32.14,32.16,32.13,32.14,27200.0,13.7284,13.737,13.7242,13.7284,27200.0
2006-06-21 14:00:00,32.15,32.15,32.12,32.13,19400.0,13.7327,13.7327,13.7199,13.7242,19400.0
2006-06-21 14:10:00,32.13,32.16,32.13,32.15,51200.0,13.7242,13.737,13.7242,13.7327,51200.0
2006-06-21 14:20:00,32.16,32.16,32.11,32.11,39200.0,13.737,13.737,13.7156,13.7156,39200.0
2006-06-21 14:30:00,32.12,32.12,32.09,32.1,32700.0,13.7199,13.7199,13.7071,13.7113,32700.0
2006-06-21 14:40:00,32.12,32.13,32.11,32.12,38500.0,13.7199,13.7242,13.7156,13.7199,38500.0
2006-06-21 14:50:00,32.12,32.14,32.09,32.12,49900.0,13.7199,13.7284,13.7071,13.7199,49900.0
2006-06-21 15:00:00,32.13,32.14,32.07,32.08,53800.0,13.7242,13.7284,13.6985,13.7028,53800.0
2006-06-21 15:10:00,32.1,32.12,32.09,32.1,33200.0,13.7113,13.7199,13.7071,13.7113,33200.0
2006-06-21 15:20:00,32.09,32.12,32.09,32.11,181300.0,13.7071,13.7199,13.7071,13.7156,181300.0
2006-06-21 15:30:00,32.11,32.11,32.08,32.1,41700.0,13.7156,13.7156,13.7028,13.7113,41700.0
2006-06-21 15:40:00,32.1,32.11,32.04,32.05,65100.0,13.7113,13.7156,13.6857,13.69,65100.0
2006-06-21 15:50:00,32.06,32.09,31.99,32.02,147700.0,13.6943,13.7071,13.6644,13.6772,147700.0
2006-06-22 09:30:00,31.91,31.97,31.91,31.94,64200.0,13.6302,13.6558,13.6302,13.643,64200.0
2006-06-22 09:40:00,31.93,31.96,31.8,31.84,73900.0,13.6387,13.6515,13.5832,13.6003,73900.0
2006-06-22 09:50:00,31.86,31.88,31.75,31.87,58100.0,13.6088,13.6174,13.5618,13.6131,58100.0
2006-06-22 10:00:00,31.87,31.91,31.77,31.78,41100.0,13.6131,13.6302,13.5704,13.5747,41100.0
2006-06-22 10:10:00,31.78,31.85,31.78,31.81,27400.0,13.5747,13.6046,13.5747,13.5875,27400.0
2006-06-22 10:20:00,31.81,31.9,31.81,31.89,33400.0,13.5875,13.6259,13.5875,13.6216,33400.0
2006-06-22 10:30:00,31.89,31.95,31.88,31.93,34200.0,13.6216,13.6473,13.6174,13.6387,34200.0
2006-06-22 10:40:00,31.95,31.95,31.9,31.91,31100.0,13.6473,13.6473,13.6259,13.6302,31100.0
2006-06-22 10:50:00,31.92,31.93,31.89,31.9,31600.0,13.6345,13.6387,13.6216,13.6259,31600.0
2006-06-22 11:00:00,31.9,31.91,31.88,31.9,22700.0,13.6259,13.6302,13.6174,13.6259,22700.0
2006-06-22 11:10:00,31.9,31.92,31.88,31.89,50900.0,13.6259,13.6345,13.6174,13.6216,50900.0
2006-06-22 11:20:00,31.91,31.93,31.88,31.91,54300.0,13.6302,13.6387,13.6174,13.6302,54300.0
2006-06-22 11:30:00,31.91,31.94,31.89,31.92,51900.0,13.6302,13.643,13.6216,13.6345,51900.0
2006-06-22 11:40:00,31.92,31.93,31.89,31.9,82700.0,13.6345,13.6387,13.6216,13.6259,82700.0
2006-06-22 11:50:00,31.91,31.96,31.9,31.96,21400.0,13.6302,13.6515,13.6259,13.6515,21400.0
2006-06-22 12:00:00,31.96,32.04,31.96,32.01,24900.0,13.6515,13.6857,13.6515,13.6729,24900.0
2006-06-22 12:10:00,31.99,32.01,31.96,31.96,33800.0,13.6644,13.6729,13.6515,13.6515,33800.0
2006-06-22 12:20:00,31.96,31.98,31.92,31.96,47000.0,13.6515,13.6601,13.6345,13.6515,47000.0
2006-06-22 12:30:00,31.95,31.95,31.92,31.93,46700.0,13.6473,13.6473,13.6345,13.6387,46700.0
2006-06-22 12:40:00,31.93,31.94,31.88,31.88,82800.0,13.6387,13.643,13.6174,13.6174,82800.0
2006-06-22 12:50:00,31.89,31.92,31.87,31.91,66100.0,13.6216,13.6345,13.6131,13.6302,66100.0
2006-06-22 13:00:00,31.89,31.92,31.89,31.91,17200.0,13.6216,13.6345,13.6216,13.6302,17200.0
2006-06-22 13:10:00,31.92,31.93,31.91,31.93,15200.0,13.6345,13.6387,13.6302,13.6387,15200.0
2006-06-22 13:20:00,31.93,31.94,31.92,31.94,28400.0,13.6387,13.643,13.6345,13.643,28400.0
2006-06-22 13:30:00,31.94,31.94,31.85,31.85,39600.0,13.643,13.643,13.6046,13.6046,39600.0
2006-06-22 13:40:00,31.85,31.85,31.8,31.84,45700.0,13.6046,13.6046,13.5832,13.6003,45700.0
2006-06-22 13:50:00,31.84,31.9,31.82,31.87,40100.0,13.6003,13.6259,13.5917,13.6131,40100.0
2006-06-22 14:00:00,31.87,31.89,31.83,31.84,44900.0,13.6131,13.6216,13.596,13.6003,44900.0
2006-06-22 14:10:00,31.84,31.86,31.82,31.82,47900.0,13.6003,13.6088,13.5917,13.5917,47900.0
2006-06-22 14:20:00,31.82,31.88,31.81,31.86,94900.0,13.5917,13.6174,13.5875,13.6088,94900.0
2006-06-22 14:30:00,31.86,31.92,31.86,31.92,14400.0,13.6088,13.6345,13.6088,13.6345,14400.0
2006-06-22 14:40:00,31.93,31.96,31.92,31.94,29900.0,13.6387,13.6515,13.6345,13.643,29900.0
2006-06-22 14:50:00,31.94,32.03,31.92,32.03,26400.0,13.643,13.6814,13.6345,13.6814,26400.0
2006-06-22 15:00:00,32.03,32.05,32.0,32.04,52700.0,13.6814,13.69,13.6686,13.6857,52700.0
2006-06-22 15:10:00,32.05,32.15,32.05,32.11,106700.0,13.69,13.7327,13.69,13.7156,106700.0
2006-06-22 15:20:00,32.11,32.12,32.07,32.1,55800.0,13.7156,13.7199,13.6985,13.7113,55800.0
2006-06-22 15:30:00,32.11,32.14,32.09,32.1,75800.0,13.7156,13.7284,13.7071,13.7113,75800.0
2006-06-22 15:40:00,32.09,32.18,32.04,32.18,75400.0,13.7071,13.7455,13.6857,13.7455,75400.0
2006-06-22 15:50:00,32.18,32.2,32.14,32.14,123700.0,13.7455,13.7541,13.7284,13.7284,123700.0
2006-06-23 09:30:00,31.94,32.06,31.94,32.02,63600.0,13.643,13.6943,13.643,13.6772,63600.0
2006-06-23 09:40:00,32.05,32.06,32.0,32.04,17900.0,13.69,13.6943,13.6686,13.6857,17900.0
2006-06-23 09:50:00,32.04,32.06,32.0,32.01,17600.0,13.6857,13.6943,13.6686,13.6729,17600.0
2006-06-23 10:00:00,32.01,32.01,31.96,32.0,22300.0,13.6729,13.6729,13.6515,13.6686,22300.0
2006-06-23 10:10:00,32.01,32.09,31.96,32.09,44500.0,13.6729,13.7071,13.6515,13.7071,44500.0
2006-06-23 10:20:00,32.08,32.1,32.05,32.09,31500.0,13.7028,13.7113,13.69,13.7071,31500.0
2006-06-23 10:30:00,32.07,32.11,32.0,32.01,30800.0,13.6985,13.7156,13.6686,13.6729,30800.0
2006-06-23 10:40:00,32.01,32.06,32.01,32.06,32900.0,13.6729,13.6943,13.6729,13.6943,32900.0
2006-06-23 10:50:00,32.06,32.2,32.06,32.19,48700.0,13.6943,13.7541,13.6943,13.7498,48700.0
2006-06-23 11:00:00,32.19,32.2,32.13,32.16,41500.0,13.7498,13.7541,13.7242,13.737,41500.0
2006-06-23 11:10:00,32.16,32.18,32.15,32.18,74900.0,13.737,13.7455,13.7327,13.7455,74900.0
2006-06-23 11:20:00,32.19,32.25,32.17,32.23,40500.0,13.7498,13.7754,13.7412,13.7669,40500.0
2006-06-23 11:30:00,32.23,32.24,32.17,32.18,33700.0,13.7669,13.7711,13.7412,13.7455,33700.0
2006-06-23 11:40:00,32.18,32.24,32.17,32.24,16500.0,13.7455,13.7711,13.7412,13.7711,16500.0
2006-06-23 11:50:00,32.24,32.28,32.22,32.22,34000.0,13.7711,13.7882,13.7626,13.7626,34000.0
2006-06-23 12:00:00,32.22,32.32,32.21,32.32,51700.0,13.7626,13.8053,13.7583,13.8053,51700.0
2006-06-23 12:10:00,32.32,32.38,32.3,32.36,59300.0,13.8053,13.8309,13.7968,13.8224,59300.0
2006-06-23 12:20:00,32.37,32.48,32.34,32.43,66300.0,13.8267,13.8737,13.8139,13.8523,66300.0
2006-06-23 12:30:00,32.43,32.44,32.39,32.39,28000.0,13.8523,13.8566,13.8352,13.8352,28000.0
2006-06-23 12:40:00,32.4,32.42,32.35,32.35,16700.0,13.8395,13.848,13.8181,13.8181,16700.0
2006-06-23 12:50:00,32.35,32.37,32.23,32.23,29300.0,13.8181,13.8267,13.7669,13.7669,29300.0
2006-06-23 13:00:00,32.24,32.24,32.21,32.24,19600.0,13.7711,13.7711,13.7583,13.7711,19600.0
2006-06-23 13:10:00,32.23,32.28,32.23,32.27,30900.0,13.7669,13.7882,13.7669,13.784,30900.0
2006-06-23 13:20:00,32.27,32.31,32.27,32.3,25300.0,13.784,13.801,13.784,13.7968,25300.0
2006-06-23 13:30:00,32.3,32.33,32.29,32.29,26800.0,13.7968,13.8096,13.7925,13.7925,26800.0
2006-06-23 13:40:00,32.31,32.36,32.31,32.31,36000.0,13.801,13.8224,13.801,13.801,36000.0
2006-06-23 13:50:00,32.31,32.31,32.29,32.3,15000.0,13.801,13.801,13.7925,13.7968,15000.0
2006-06-23 14:00:00,32.29,32.32,32.29,32.3,33400.0,13.7925,13.8053,13.7925,13.7968,33400.0
2006-06-23 14:10:00,32.3,32.31,32.27,32.3,26100.0,13.7968,13.801,13.784,13.7968,26100.0
2006-06-23 14:20:00,32.29,32.3,32.23,32.24,26800.0,13.7925,13.7968,13.7669,13.7711,26800.0
2006-06-23 14:30:00,32.24,32.26,32.18,32.18,37400.0,13.7711,13.7797,13.7455,13.7455,37400.0
2006-06-23 14:40:00,32.19,32.21,32.11,32.13,71700.0,13.7498,13.7583,13.7156,13.7242,71700.0
2006-06-23 14:50:00,32.12,32.16,32.11,32.13,40200.0,13.7199,13.737,13.7156,13.7242,40200.0
2006-06-23 15:00:00,32.12,32.14,32.1,32.11,32000.0,13.7199,13.7284,13.7113,13.7156,32000.0
2006-06-23 15:10:00,32.11,32.11,32.02,32.05,47200.0,13.7156,13.7156,13.6772,13.69,47200.0
2006-06-23 15:20:00,32.04,32.08,32.01,32.07,45400.0,13.6857,13.7028,13.6729,13.6985,45400.0
2006-06-23 15:30:00,32.05,32.09,32.03,32.08,28300.0,13.69,13.7071,13.6814,13.7028,28300.0
2006-06-23 15:40:00,32.08,32.09,32.03,32.09,47800.0,13.7028,13.7071,13.6814,13.7071,47800.0
2006-06-23 15:50:00,32.09,32.09,32.04,32.04,74600.0,13.7071,13.7071,13.6857,13.6857,74600.0
2006-06-26 09:30:00,32.0,32.22,32.0,32.13,67800.0,13.6686,13.7626,13.6686,13.7242,67800.0
2006-06-26 09:40:00,32.13,32.23,32.07,32.21,40700.0,13.7242,13.7669,13.6985,13.7583,40700.0
2006-06-26 09:50:00,32.22,32.25,32.19,32.23,34600.0,13.7626,13.7754,13.7498,13.7669,34600.0
2006-06-26 10:00:00,32.24,32.25,32.15,32.25,41600.0,13.7711,13.7754,13.7327,13.7754,41600.0
2006-06-26 10:10:00,32.25,32.26,32.17,32.19,40400.0,13.7754,13.7797,13.7412,13.7498,40400.0
2006-06-26 10:20:00,32.16,32.19,32.15,32.15,21600.0,13.737,13.7498,13.7327,13.7327,21600.0
2006-06-26 10:30:00,32.15,32.16,32.09,32.09,90800.0,13.7327,13.737,13.7071,13.7071,90800.0
2006-06-26 10:40:00,32.09,32.12,32.07,32.07,19800.0,13.7071,13.7199,13.6985,13.6985,19800.0
2006-06-26 10:50:00,32.07,32.11,32.07,32.08,21400.0,13.6985,13.7156,13.6985,13.7028,21400.0
2006-06-26 11:00:00,32.07,32.09,32.03,32.05,57800.0,13.6985,13.7071,13.6814,13.69,57800.0
2006-06-26 11:10:00,32.05,32.06,32.03,32.04,18900.0,13.69,13.6943,13.6814,13.6857,18900.0
2006-06-26 11:20:00,32.05,32.08,32.05,32.07,31700.0,13.69,13.7028,13.69,13.6985,31700.0
2006-06-26 11:30:00,32.07,32.08,32.03,32.03,53000.0,13.6985,13.7028,13.6814,13.6814,53000.0
2006-06-26 11:40:00,32.03,32.05,31.99,32.0,33200.0,13.6814,13.69,13.6644,13.6686,33200.0
2006-06-26 11:50:00,31.99,32.0,31.94,31.99,38800.0,13.6644,13.6686,13.643,13.6644,38800.0
2006-06-26 12:00:00,31.99,31.99,31.96,31.98,36700.0,13.6644,13.6644,13.6515,13.6601,36700.0
2006-06-26 12:10:00,31.98,31.98,31.92,31.94,36900.0,13.6601,13.6601,13.6345,13.643,36900.0
2006-06-26 12:20:00,31.94,31.94,31.91,31.93,16300.0,13.643,13.643,13.6302,13.6387,16300.0
2006-06-26 12:30:00,31.94,31.97,31.91,31.95,16000.0,13.643,13.6558,13.6302,13.6473,16000.0
2006-06-26 12:40:00,31.97,31.97,31.94,31.97,22300.0,13.6558,13.6558,13.643,13.6558,22300.0
2006-06-26 12:50:00,31.96,32.0,31.95,31.96,36600.0,13.6515,13.6686,13.6473,13.6515,36600.0
2006-06-26 13:00:00,31.99,32.02,31.96,31.96,29700.0,13.6644,13.6772,13.6515,13.6515,29700.0
2006-06-26 13:10:00,31.96,31.98,31.92,31.94,30600.0,13.6515,13.6601,13.6345,13.643,30600.0
2006-06-26 13:20:00,31.94,31.95,31.91,31.91,15600.0,13.643,13.6473,13.6302,13.6302,15600.0
2006-06-26 13:30:00,31.9,31.92,31.89,31.9,44200.0,13.6259,13.6345,13.6216,13.6259,44200.0
2006-06-26 13:40:00,31.91,31.94,31.9,31.94,7800.0,13.6302,13.643,13.6259,13.643,7800.0
2006-06-26 13:50:00,31.93,31.94,31.91,31.93,9500.0,13.6387,13.643,13.6302,13.6387,9500.0
2006-06-26 14:00:00,31.93,31.94,31.9,31.9,14100.0,13.6387,13.643,13.6259,13.6259,14100.0
2006-06-26 14:10:00,31.9,31.91,31.88,31.88,26300.0,13.6259,13.6302,13.6174,13.6174,26300.0
2006-06-26 14:20:00,31.89,31.92,31.88,31.92,25700.0,13.6216,13.6345,13.6174,13.6345,25700.0
2006-06-26 14:30:00,31.91,31.95,31.89,31.93,20500.0,13.6302,13.6473,13.6216,13.6387,20500.0
2006-06-26 14:40:00,31.94,31.96,31.93,31.95,19300.0,13.643,13.6515,13.6387,13.6473,19300.0
2006-06-26 14:50:00,31.95,31.95,31.91,31.91,17300.0,13.6473,13.6473,13.6302,13.6302,17300.0
2006-06-26 15:00:00,31.91,31.93,31.87,31.89,38000.0,13.6302,13.6387,13.6131,13.6216,38000.0
2006-06-26 15:10:00,31.89,31.91,31.87,31.9,25700.0,13.6216,13.6302,13.6131,13.6259,25700.0
2006-06-26 15:20:00,31.9,31.93,31.89,31.92,30900.0,13.6259,13.6387,13.6216,13.6345,30900.0
2006-06-26 15:30:00,31.92,31.98,31.91,31.97,34900.0,13.6345,13.6601,13.6302,13.6558,34900.0
2006-06-26 15:40:00,31.97,31.98,31.94,31.97,29800.0,13.6558,13.6601,13.643,13.6558,29800.0
2006-06-26 15:50:00,31.97,32.05,31.97,32.05,119400.0,13.6558,13.69,13.6558,13.69,119400.0
2006-06-27 09:30:00,31.96,32.13,31.96,32.07,53700.0,13.6515,13.7242,13.6515,13.6985,53700.0
2006-06-27 09:40:00,32.07,32.09,31.97,31.98,41800.0,13.6985,13.7071,13.6558,13.6601,41800.0
2006-06-27 09:50:00,31.97,32.04,31.93,32.0,37400.0,13.6558,13.6857,13.6387,13.6686,37400.0
2006-06-27 10:00:00,32.0,32.08,31.97,32.06,63900.0,13.6686,13.7028,13.6558,13.6943,63900.0
2006-06-27 10:10:00,32.08,32.14,32.02,32.08,61100.0,13.7028,13.7284,13.6772,13.7028,61100.0
2006-06-27 10:20:00,32.09,32.13,32.06,32.11,23800.0,13.7071,13.7242,13.6943,13.7156,23800.0
2006-06-27 10:30:00,32.1,32.18,32.1,32.18,53900.0,13.7113,13.7455,13.7113,13.7455,53900.0
2006-06-27 10:40:00,32.18,32.19,32.12,32.12,28200.0,13.7455,13.7498,13.7199,13.7199,28200.0
2006-06-27 10:50:00,32.12,32.14,32.05,32.05,31800.0,13.7199,13.7284,13.69,13.69,31800.0
2006-06-27 11:00:00,32.06,32.06,31.95,31.97,42200.0,13.6943,13.6943,13.6473,13.6558,42200.0
2006-06-27 11:10:00,31.95,31.98,31.91,31.95,63600.0,13.6473,13.6601,13.6302,13.6473,63600.0
2006-06-27 11:20:00,31.95,31.98,31.91,31.93,58500.0,13.6473,13.6601,13.6302,13.6387,58500.0
2006-06-27 11:30:00,31.92,31.99,31.92,31.98,25300.0,13.6345,13.6644,13.6345,13.6601,25300.0
2006-06-27 11:40:00,31.98,31.99,31.95,31.96,20200.0,13.6601,13.6644,13.6473,13.6515,20200.0
2006-06-27 11:50:00,31.96,32.05,31.94,32.02,34100.0,13.6515,13.69,13.643,13.6772,34100.0
2006-06-27 12:00:00,32.01,32.02,31.92,31.92,18100.0,13.6729,13.6772,13.6345,13.6345,18100.0
2006-06-27 12:10:00,31.9,31.95,31.87,31.92,29000.0,13.6259,13.6473,13.6131,13.6345,29000.0
2006-06-27 12:20:00,31.93,31.93,31.9,31.91,13700.0,13.6387,13.6387,13.6259,13.6302,13700.0
2006-06-27 12:30:00,31.91,31.91,31.85,31.85,42100.0,13.6302,13.6302,13.6046,13.6046,42100.0
2006-06-27 12:40:00,31.85,31.87,31.79,31.79,549700.0,13.6046,13.6131,13.5789,13.5789,549700.0
2006-06-27 12:50:00,31.79,31.79,31.7,31.71,51600.0,13.5789,13.5789,13.5405,13.5448,51600.0
2006-06-27 13:00:00,31.71,31.77,31.69,31.75,21800.0,13.5448,13.5704,13.5362,13.5618,21800.0
2006-06-27 13:10:00,31.75,31.81,31.74,31.8,21200.0,13.5618,13.5875,13.5576,13.5832,21200.0
2006-06-27 13:20:00,31.8,31.82,31.78,31.8,34700.0,13.5832,13.5917,13.5747,13.5832,34700.0
2006-06-27 13:30:00,31.81,31.85,31.8,31.85,43500.0,13.5875,13.6046,13.5832,13.6046,43500.0
2006-06-27 13:40:00,31.86,31.86,31.81,31.84,16300.0,13.6088,13.6088,13.5875,13.6003,16300.0
2006-06-27 13:50:00,31.85,31.85,31.82,31.83,26400.0,13.6046,13.6046,13.5917,13.596,26400.0
2006-06-27 14:00:00,31.83,31.84,31.79,31.8,68800.0,13.596,13.6003,13.5789,13.5832,68800.0
2006-06-27 14:10:00,31.8,31.82,31.79,31.8,33000.0,13.5832,13.5917,13.5789,13.5832,33000.0
2006-06-27 14:20:00,31.8,31.82,31.74,31.77,28400.0,13.5832,13.5917,13.5576,13.5704,28400.0
2006-06-27 14:30:00,31.77,31.83,31.74,31.79,41800.0,13.5704,13.596,13.5576,13.5789,41800.0
2006-06-27 14:40:00,31.79,31.81,31.74,31.75,45900.0,13.5789,13.5875,13.5576,13.5618,45900.0
2006-06-27 14:50:00,31.76,31.77,31.71,31.75,28300.0,13.5661,13.5704,13.5448,13.5618,28300.0
2006-06-27 15:00:00,31.75,31.82,31.73,31.8,364600.0,13.5618,13.5917,13.5533,13.5832,364600.0
2006-06-27 15:10:00,31.8,31.85,31.78,31.83,55000.0,13.5832,13.6046,13.5747,13.596,55000.0
2006-06-27 15:20:00,31.82,31.84,31.76,31.8,46700.0,13.5917,13.6003,13.5661,13.5832,46700.0
2006-06-27 15:30:00,31.8,31.82,31.77,31.79,68900.0,13.5832,13.5917,13.5704,13.5789,68900.0
2006-06-27 15:40:00,31.79,31.8,31.68,31.7,200300.0,13.5789,13.5832,13.5319,13.5405,200300.0
2006-06-27 15:50:00,31.7,31.82,31.69,31.78,271200.0,13.5405,13.5917,13.5362,13.5747,271200.0
2006-06-28 09:30:00,31.7,31.9,31.67,31.85,103300.0,13.5405,13.6259,13.5277,13.6046,103300.0
2006-06-28 09:40:00,31.86,31.89,31.77,31.81,40100.0,13.6088,13.6216,13.5704,13.5875,40100.0
2006-06-28 09:50:00,31.8,31.83,31.79,31.79,54300.0,13.5832,13.596,13.5789,13.5789,54300.0
2006-06-28 10:00:00,31.79,31.85,31.78,31.83,63200.0,13.5789,13.6046,13.5747,13.596,63200.0
2006-06-28 10:10:00,31.82,31.83,31.72,31.75,73300.0,13.5917,13.596,13.549,13.5618,73300.0
2006-06-28 10:20:00,31.74,31.77,31.69,31.73,42200.0,13.5576,13.5704,13.5362,13.5533,42200.0
2006-06-28 10:30:00,31.71,31.75,31.68,31.75,58100.0,13.5448,13.5618,13.5319,13.5618,58100.0
2006-06-28 10:40:00,31.75,31.76,31.68,31.72,41100.0,13.5618,13.5661,13.5319,13.549,41100.0
2006-06-28 10:50:00,31.73,31.79,31.7,31.78,30500.0,13.5533,13.5789,13.5405,13.5747,30500.0
2006-06-28 11:00:00,31.77,31.84,31.77,31.83,58400.0,13.5704,13.6003,13.5704,13.596,58400.0
2006-06-28 11:10:00,31.81,31.83,31.77,31.79,45800.0,13.5875,13.596,13.5704,13.5789,45800.0
2006-06-28 11:20:00,31.78,31.81,31.76,31.81,49300.0,13.5747,13.5875,13.5661,13.5875,49300.0
2006-06-28 11:30:00,31.81,31.85,31.8,31.85,496400.0,13.5875,13.6046,13.5832,13.6046,496400.0
2006-06-28 11:40:00,31.84,31.86,31.81,31.82,35200.0,13.6003,13.6088,13.5875,13.5917,35200.0
2006-06-28 11:50:00,31.81,31.84,31.81,31.84,28700.0,13.5875,13.6003,13.5875,13.6003,28700.0
2006-06-28 12:00:00,31.83,31.84,31.78,31.78,168200.0,13.596,13.6003,13.5747,13.5747,168200.0
2006-06-28 12:10:00,31.78,31.85,31.76,31.83,45600.0,13.5747,13.6046,13.5661,13.596,45600.0
2006-06-28 12:20:00,31.83,31.9,31.82,31.89,43100.0,13.596,13.6259,13.5917,13.6216,43100.0
2006-06-28 12:30:00,31.9,31.9,31.88,31.88,31300.0,13.6259,13.6259,13.6174,13.6174,31300.0
2006-06-28 12:40:00,31.88,31.89,31.87,31.88,52800.0,13.6174,13.6216,13.6131,13.6174,52800.0
2006-06-28 12:50:00,31.88,31.88,31.86,31.88,40500.0,13.6174,13.6174,13.6088,13.6174,40500.0
2006-06-28 13:00:00,31.87,31.87,31.83,31.84,15300.0,13.6131,13.6131,13.596,13.6003,15300.0
2006-06-28 13:10:00,31.84,31.84,31.76,31.77,36600.0,13.6003,13.6003,13.5661,13.5704,36600.0
2006-06-28 13:20:00,31.77,31.8,31.77,31.78,15900.0,13.5704,13.5832,13.5704,13.5747,15900.0
2006-06-28 13:30:00,31.78,31.79,31.77,31.79,15400.0,13.5747,13.5789,13.5704,13.5789,15400.0
2006-06-28 13:40:00,31.78,31.84,31.78,31.83,16400.0,13.5747,13.6003,13.5747,13.596,16400.0
2006-06-28 13:50:00,31.83,31.86,31.83,31.85,18500.0,13.596,13.6088,13.596,13.6046,18500.0
2006-06-28 14:00:00,31.85,31.88,31.85,31.86,161500.0,13.6046,13.6174,13.6046,13.6088,161500.0
2006-06-28 14:10:00,31.86,31.9,31.85,31.87,37200.0,13.6088,13.6259,13.6046,13.6131,37200.0
2006-06-28 14:20:00,31.86,31.89,31.85,31.89,34500.0,13.6088,13.6216,13.6046,13.6216,34500.0
2006-06-28 14:30:00,31.9,31.91,31.88,31.9,37400.0,13.6259,13.6302,13.6174,13.6259,37400.0
2006-06-28 14:40:00,31.89,31.92,31.88,31.89,44000.0,13.6216,13.6345,13.6174,13.6216,44000.0
2006-06-28 14:50:00,31.9,31.91,31.84,31.84,43400.0,13.6259,13.6302,13.6003,13.6003,43400.0
2006-06-28 15:00:00,31.84,31.88,31.84,31.86,41300.0,13.6003,13.6174,13.6003,13.6088,41300.0
2006-06-28 15:10:00,31.86,31.88,31.8,31.8,146800.0,13.6088,13.6174,13.5832,13.5832,146800.0
2006-06-28 15:20:00,31.82,31.87,31.81,31.85,56800.0,13.5917,13.6131,13.5875,13.6046,56800.0
2006-06-28 15:30:00,31.84,31.87,31.78,31.79,324300.0,13.6003,13.6131,13.5747,13.5789,324300.0
2006-06-28 15:40:00,31.8,31.8,31.73,31.75,268400.0,13.5832,13.5832,13.5533,13.5618,268400.0
2006-06-28 15:50:00,31.75,31.8,31.73,31.79,157900.0,13.5618,13.5832,13.5533,13.5789,157900.0
2006-06-29 09:30:00,31.97,32.04,31.85,31.88,77200.0,13.6558,13.6857,13.6046,13.6174,77200.0
2006-06-29 09:40:00,31.88,31.97,31.86,31.95,137400.0,13.6174,13.6558,13.6088,13.6473,137400.0
2006-06-29 09:50:00,31.94,31.99,31.87,31.96,95500.0,13.643,13.6644,13.6131,13.6515,95500.0
2006-06-29 10:00:00,31.95,31.97,31.92,31.95,44600.0,13.6473,13.6558,13.6345,13.6473,44600.0
2006-06-29 10:10:00,31.94,31.96,31.89,31.95,90200.0,13.643,13.6515,13.6216,13.6473,90200.0
2006-06-29 10:20:00,31.94,31.98,31.92,31.96,110400.0,13.643,13.6601,13.6345,13.6515,110400.0
2006-06-29 10:30:00,31.97,31.97,31.95,31.97,50800.0,13.6558,13.6558,13.6473,13.6558,50800.0
2006-06-29 10:40:00,31.97,31.98,31.93,31.97,61500.0,13.6558,13.6601,13.6387,13.6558,61500.0
2006-06-29 10:50:00,31.97,31.98,31.93,31.97,56000.0,13.6558,13.6601,13.6387,13.6558,56000.0
2006-06-29 11:00:00,31.98,31.99,31.96,31.99,66300.0,13.6601,13.6644,13.6515,13.6644,66300.0
2006-06-29 11:10:00,31.99,31.99,31.91,31.93,88400.0,13.6644,13.6644,13.6302,13.6387,88400.0
2006-06-29 11:20:00,31.94,31.94,31.91,31.93,31200.0,13.643,13.643,13.6302,13.6387,31200.0
2006-06-29 11:30:00,31.94,31.96,31.9,31.91,51100.0,13.643,13.6515,13.6259,13.6302,51100.0
2006-06-29 11:40:00,31.9,31.91,31.8,31.8,58700.0,13.6259,13.6302,13.5832,13.5832,58700.0
2006-06-29 11:50:00,31.8,31.82,31.69,31.7,69900.0,13.5832,13.5917,13.5362,13.5405,69900.0
2006-06-29 12:00:00,31.69,31.8,31.65,31.8,51000.0,13.5362,13.5832,13.5191,13.5832,51000.0
2006-06-29 12:10:00,31.81,31.85,31.8,31.84,27900.0,13.5875,13.6046,13.5832,13.6003,27900.0
2006-06-29 12:20:00,31.83,31.87,31.79,31.81,61800.0,13.596,13.6131,13.5789,13.5875,61800.0
2006-06-29 12:30:00,31.82,31.82,31.74,31.76,41000.0,13.5917,13.5917,13.5576,13.5661,41000.0
2006-06-29 12:40:00,31.76,31.77,31.75,31.76,14900.0,13.5661,13.5704,13.5618,13.5661,14900.0
2006-06-29 12:50:00,31.77,31.77,31.74,31.77,21800.0,13.5704,13.5704,13.5576,13.5704,21800.0
2006-06-29 13:00:00,31.77,31.8,31.76,31.78,16700.0,13.5704,13.5832,13.5661,13.5747,16700.0
2006-06-29 13:10:00,31.8,31.81,31.77,31.78,39400.0,13.5832,13.5875,13.5704,13.5747,39400.0
2006-06-29 13:20:00,31.78,31.79,31.77,31.78,28900.0,13.5747,13.5789,13.5704,13.5747,28900.0
2006-06-29 13:30:00,31.8,31.8,31.77,31.79,24200.0,13.5832,13.5832,13.5704,13.5789,24200.0
2006-06-29 13:40:00,31.8,31.82,31.78,31.82,29700.0,13.5832,13.5917,13.5747,13.5917,29700.0
2006-06-29 13:50:00,31.82,31.82,31.75,31.78,43300.0,13.5917,13.5917,13.5618,13.5747,43300.0
2006-06-29 14:00:00,31.78,31.83,31.78,31.8,86100.0,13.5747,13.596,13.5747,13.5832,86100.0
2006-06-29 14:10:00,31.78,31.93,31.69,31.85,107300.0,13.5747,13.6387,13.5362,13.6046,107300.0
2006-06-29 14:20:00,31.85,32.06,31.85,32.0,174000.0,13.6046,13.6943,13.6046,13.6686,174000.0
2006-06-29 14:30:00,31.99,32.0,31.92,31.96,78200.0,13.6644,13.6686,13.6345,13.6515,78200.0
2006-06-29 14:40:00,31.97,32.04,31.94,31.99,129500.0,13.6558,13.6857,13.643,13.6644,129500.0
2006-06-29 14:50:00,31.98,32.05,31.93,31.94,133700.0,13.6601,13.69,13.6387,13.643,133700.0
2006-06-29 15:00:00,31.94,31.97,31.92,31.93,61100.0,13.643,13.6558,13.6345,13.6387,61100.0
2006-06-29 15:10:00,31.93,31.95,31.88,31.94,103500.0,13.6387,13.6473,13.6174,13.643,103500.0
2006-06-29 15:20:00,31.94,31.99,31.9,31.98,632700.0,13.643,13.6644,13.6259,13.6601,632700.0
2006-06-29 15:30:00,31.98,32.01,31.9,31.97,189200.0,13.6601,13.6729,13.6259,13.6558,189200.0
2006-06-29 15:40:00,31.96,32.02,31.93,31.98,171900.0,13.6515,13.6772,13.6387,13.6601,171900.0
2006-06-29 15:50:00,31.97,32.07,31.96,31.99,244900.0,13.6558,13.6985,13.6515,13.6644,244900.0
2006-06-30 09:30:00,32.1,32.2,32.01,32.18,66100.0,13.7113,13.7541,13.6729,13.7455,66100.0
2006-06-30 09:40:00,32.17,32.17,32.02,32.06,36600.0,13.7412,13.7412,13.6772,13.6943,36600.0
2006-06-30 09:50:00,32.06,32.1,32.02,32.1,13300.0,13.6943,13.7113,13.6772,13.7113,13300.0
2006-06-30 10:00:00,32.1,32.1,32.03,32.05,24800.0,13.7113,13.7113,13.6814,13.69,24800.0
2006-06-30 10:10:00,32.04,32.06,31.97,31.98,81300.0,13.6857,13.6943,13.6558,13.6601,81300.0
2006-06-30 10:20:00,31.98,32.06,31.97,32.04,26300.0,13.6601,13.6943,13.6558,13.6857,26300.0
2006-06-30 10:30:00,32.04,32.04,32.01,32.04,37400.0,13.6857,13.6857,13.6729,13.6857,37400.0
2006-06-30 10:40:00,32.04,32.04,31.9,32.0,2039000.0,13.6857,13.6857,13.6259,13.6686,2039000.0
2006-06-30 10:50:00,31.99,32.05,31.9,32.01,424400.0,13.6644,13.69,13.6259,13.6729,424400.0
2006-06-30 11:00:00,32.02,32.07,32.0,32.07,90500.0,13.6772,13.6985,13.6686,13.6985,90500.0
2006-06-30 11:10:00,32.07,32.08,32.02,32.03,51100.0,13.6985,13.7028,13.6772,13.6814,51100.0
2006-06-30 11:20:00,32.01,32.06,32.01,32.05,34600.0,13.6729,13.6943,13.6729,13.69,34600.0
2006-06-30 11:30:00,32.03,32.1,32.03,32.09,86600.0,13.6814,13.7113,13.6814,13.7071,86600.0
2006-06-30 11:40:00,32.08,32.12,32.07,32.09,48100.0,13.7028,13.7199,13.6985,13.7071,48100.0
2006-06-30 11:50:00,32.12,32.13,32.08,32.11,72100.0,13.7199,13.7242,13.7028,13.7156,72100.0
2006-06-30 12:00:00,32.11,32.12,32.06,32.07,29300.0,13.7156,13.7199,13.6943,13.6985,29300.0
2006-06-30 12:10:00,32.07,32.09,32.03,32.04,32100.0,13.6985,13.7071,13.6814,13.6857,32100.0
2006-06-30 12:20:00,32.04,32.1,32.04,32.08,33400.0,13.6857,13.7113,13.6857,13.7028,33400.0
2006-06-30 12:30:00,32.08,32.08,32.05,32.07,39600.0,13.7028,13.7028,13.69,13.6985,39600.0
2006-06-30 12:40:00,32.07,32.09,32.05,32.06,23100.0,13.6985,13.7071,13.69,13.6943,23100.0
2006-06-30 12:50:00,32.06,32.07,32.04,32.04,30100.0,13.6943,13.6985,13.6857,13.6857,30100.0
2006-06-30 13:00:00,32.06,32.07,32.03,32.05,22100.0,13.6943,13.6985,13.6814,13.69,22100.0
2006-06-30 13:10:00,32.05,32.05,32.01,32.03,23900.0,13.69,13.69,13.6729,13.6814,23900.0
2006-06-30 13:20:00,32.02,32.04,32.01,32.03,18900.0,13.6772,13.6857,13.6729,13.6814,18900.0
2006-06-30 13:30:00,32.03,32.05,32.0,32.03,23300.0,13.6814,13.69,13.6686,13.6814,23300.0
2006-06-30 13:40:00,32.03,32.04,32.01,32.02,18900.0,13.6814,13.6857,13.6729,13.6772,18900.0
2006-06-30 13:50:00,32.04,32.08,31.99,32.01,165600.0,13.6857,13.7028,13.6644,13.6729,165600.0
2006-06-30 14:00:00,32.02,32.05,31.99,32.05,70800.0,13.6772,13.69,13.6644,13.69,70800.0
2006-06-30 14:10:00,32.04,32.05,32.02,32.04,34900.0,13.6857,13.69,13.6772,13.6857,34900.0
2006-06-30 14:20:00,32.03,32.05,32.0,32.03,36900.0,13.6814,13.69,13.6686,13.6814,36900.0
2006-06-30 14:30:00,32.03,32.05,32.0,32.03,40800.0,13.6814,13.69,13.6686,13.6814,40800.0
2006-06-30 14:40:00,32.05,32.09,32.01,32.09,33500.0,13.69,13.7071,13.6729,13.7071,33500.0
2006-06-30 14:50:00,32.09,32.12,32.07,32.08,67600.0,13.7071,13.7199,13.6985,13.7028,67600.0
2006-06-30 15:00:00,32.1,32.11,32.05,32.08,69000.0,13.7113,13.7156,13.69,13.7028,69000.0
2006-06-30 15:10:00,32.08,32.09,32.04,32.06,56400.0,13.7028,13.7071,13.6857,13.6943,56400.0
2006-06-30 15:20:00,32.06,32.09,32.04,32.05,104000.0,13.6943,13.7071,13.6857,13.69,104000.0
2006-06-30 15:30:00,32.05,32.08,32.03,32.04,90500.0,13.69,13.7028,13.6814,13.6857,90500.0
2006-06-30 15:40:00,32.05,32.06,32.02,32.05,110500.0,13.69,13.6943,13.6772,13.69,110500.0
2006-06-30 15:50:00,32.05,32.11,32.05,32.06,120400.0,13.69,13.7156,13.69,13.6943,120400.0
2006-07-03 09:30:00,32.18,32.19,32.05,32.09,60200.0,13.7455,13.7498,13.69,13.7071,60200.0
2006-07-03 09:40:00,32.09,32.16,32.09,32.1,23600.0,13.7071,13.737,13.7071,13.7113,23600.0
2006-07-03 09:50:00,32.11,32.12,32.01,32.01,31900.0,13.7156,13.7199,13.6729,13.6729,31900.0
2006-07-03 10:00:00,32.01,32.06,32.01,32.04,32000.0,13.6729,13.6943,13.6729,13.6857,32000.0
2006-07-03 10:10:00,32.04,32.09,32.04,32.06,29800.0,13.6857,13.7071,13.6857,13.6943,29800.0
2006-07-03 10:20:00,32.06,32.08,32.04,32.08,35400.0,13.6943,13.7028,13.6857,13.7028,35400.0
2006-07-03 10:30:00,32.07,32.13,32.07,32.12,35400.0,13.6985,13.7242,13.6985,13.7199,35400.0
2006-07-03 10:40:00,32.12,32.17,32.11,32.16,33200.0,13.7199,13.7412,13.7156,13.737,33200.0
2006-07-03 10:50:00,32.16,32.18,32.13,32.13,77200.0,13.737,13.7455,13.7242,13.7242,77200.0
2006-07-03 11:00:00,32.15,32.17,32.12,32.16,40300.0,13.7327,13.7412,13.7199,13.737,40300.0
2006-07-03 11:10:00,32.15,32.18,32.14,32.17,56200.0,13.7327,13.7455,13.7284,13.7412,56200.0
2006-07-03 11:20:00,32.17,32.19,32.16,32.17,51000.0,13.7412,13.7498,13.737,13.7412,51000.0
2006-07-03 11:30:00,32.17,32.2,32.16,32.2,64400.0,13.7412,13.7541,13.737,13.7541,64400.0
2006-07-03 11:40:00,32.2,32.22,32.18,32.19,63400.0,13.7541,13.7626,13.7455,13.7498,63400.0
2006-07-03 11:50:00,32.19,32.23,32.18,32.21,48900.0,13.7498,13.7669,13.7455,13.7583,48900.0
2006-07-03 12:00:00,32.2,32.25,32.2,32.24,56600.0,13.7541,13.7754,13.7541,13.7711,56600.0
2006-07-03 12:10:00,32.24,32.27,32.23,32.24,75300.0,13.7711,13.784,13.7669,13.7711,75300.0
2006-07-03 12:20:00,32.25,32.25,32.21,32.21,45700.0,13.7754,13.7754,13.7583,13.7583,45700.0
2006-07-03 12:30:00,32.21,32.23,32.18,32.2,94500.0,13.7583,13.7669,13.7455,13.7541,94500.0
2006-07-03 12:40:00,32.2,32.24,32.17,32.21,85300.0,13.7541,13.7711,13.7412,13.7583,85300.0
2006-07-03 12:50:00,32.21,32.31,32.21,32.31,128200.0,13.7583,13.801,13.7583,13.801,128200.0
2006-07-03 13:00:00,32.31,32.31,32.29,32.29,24100.0,13.801,13.801,13.7925,13.7925,24100.0
2006-07-03 13:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-05 09:30:00,32.1,32.33,32.1,32.32,77400.0,13.7113,13.8096,13.7113,13.8053,77400.0
2006-07-05 09:40:00,32.32,32.43,32.3,32.43,93100.0,13.8053,13.8523,13.7968,13.8523,93100.0
2006-07-05 09:50:00,32.43,32.43,32.34,32.39,74300.0,13.8523,13.8523,13.8139,13.8352,74300.0
2006-07-05 10:00:00,32.41,32.41,32.36,32.38,103200.0,13.8438,13.8438,13.8224,13.8309,103200.0
2006-07-05 10:10:00,32.39,32.41,32.37,32.39,67600.0,13.8352,13.8438,13.8267,13.8352,67600.0
2006-07-05 10:20:00,32.4,32.45,32.39,32.44,83900.0,13.8395,13.8608,13.8352,13.8566,83900.0
2006-07-05 10:30:00,32.45,32.45,32.38,32.44,93800.0,13.8608,13.8608,13.8309,13.8566,93800.0
2006-07-05 10:40:00,32.44,32.47,32.41,32.42,97400.0,13.8566,13.8694,13.8438,13.848,97400.0
2006-07-05 10:50:00,32.43,32.43,32.37,32.38,90200.0,13.8523,13.8523,13.8267,13.8309,90200.0
2006-07-05 11:00:00,32.39,32.46,32.37,32.45,143400.0,13.8352,13.8651,13.8267,13.8608,143400.0
2006-07-05 11:10:00,32.45,32.47,32.43,32.45,37600.0,13.8608,13.8694,13.8523,13.8608,37600.0
2006-07-05 11:20:00,32.45,32.47,32.42,32.45,45700.0,13.8608,13.8694,13.848,13.8608,45700.0
2006-07-05 11:30:00,32.45,32.46,32.41,32.43,41000.0,13.8608,13.8651,13.8438,13.8523,41000.0
2006-07-05 11:40:00,32.43,32.43,32.37,32.38,42600.0,13.8523,13.8523,13.8267,13.8309,42600.0
2006-07-05 11:50:00,32.38,32.42,32.36,32.4,47700.0,13.8309,13.848,13.8224,13.8395,47700.0
2006-07-05 12:00:00,32.42,32.47,32.39,32.46,40500.0,13.848,13.8694,13.8352,13.8651,40500.0
2006-07-05 12:10:00,32.47,32.48,32.45,32.47,50100.0,13.8694,13.8737,13.8608,13.8694,50100.0
2006-07-05 12:20:00,32.47,32.52,32.46,32.48,93900.0,13.8694,13.8907,13.8651,13.8737,93900.0
2006-07-05 12:30:00,32.49,32.49,32.36,32.37,51300.0,13.8779,13.8779,13.8224,13.8267,51300.0
2006-07-05 12:40:00,32.38,32.41,32.36,32.41,26800.0,13.8309,13.8438,13.8224,13.8438,26800.0
2006-07-05 12:50:00,32.41,32.42,32.38,32.4,42300.0,13.8438,13.848,13.8309,13.8395,42300.0
2006-07-05 13:00:00,32.41,32.43,32.39,32.4,45700.0,13.8438,13.8523,13.8352,13.8395,45700.0
2006-07-05 13:10:00,32.42,32.44,32.4,32.42,28300.0,13.848,13.8566,13.8395,13.848,28300.0
2006-07-05 13:20:00,32.43,32.44,32.4,32.41,30500.0,13.8523,13.8566,13.8395,13.8438,30500.0
2006-07-05 13:30:00,32.42,32.46,32.42,32.43,39400.0,13.848,13.8651,13.848,13.8523,39400.0
2006-07-05 13:40:00,32.45,32.45,32.4,32.41,43000.0,13.8608,13.8608,13.8395,13.8438,43000.0
2006-07-05 13:50:00,32.42,32.42,32.37,32.38,47800.0,13.848,13.848,13.8267,13.8309,47800.0
2006-07-05 14:00:00,32.39,32.39,32.36,32.37,24100.0,13.8352,13.8352,13.8224,13.8267,24100.0
2006-07-05 14:10:00,32.37,32.38,32.34,32.36,69700.0,13.8267,13.8309,13.8139,13.8224,69700.0
2006-07-05 14:20:00,32.36,32.37,32.33,32.34,34100.0,13.8224,13.8267,13.8096,13.8139,34100.0
2006-07-05 14:30:00,32.34,32.39,32.32,32.34,71300.0,13.8139,13.8352,13.8053,13.8139,71300.0
2006-07-05 14:40:00,32.34,32.36,32.29,32.29,57200.0,13.8139,13.8224,13.7925,13.7925,57200.0
2006-07-05 14:50:00,32.3,32.32,32.29,32.3,51000.0,13.7968,13.8053,13.7925,13.7968,51000.0
2006-07-05 15:00:00,32.31,32.31,32.28,32.29,57600.0,13.801,13.801,13.7882,13.7925,57600.0
2006-07-05 15:10:00,32.29,32.29,32.24,32.26,77800.0,13.7925,13.7925,13.7711,13.7797,77800.0
2006-07-05 15:20:00,32.27,32.34,32.27,32.33,86200.0,13.784,13.8139,13.784,13.8096,86200.0
2006-07-05 15:30:00,32.33,32.36,32.29,32.35,108800.0,13.8096,13.8224,13.7925,13.8181,108800.0
2006-07-05 15:40:00,32.36,32.39,32.31,32.36,142200.0,13.8224,13.8352,13.801,13.8224,142200.0
2006-07-05 15:50:00,32.37,32.42,32.35,32.36,149800.0,13.8267,13.848,13.8181,13.8224,149800.0
2006-07-06 09:30:00,32.22,32.4,32.22,32.35,99300.0,13.7626,13.8395,13.7626,13.8181,99300.0
2006-07-06 09:40:00,32.31,32.41,32.31,32.33,31200.0,13.801,13.8438,13.801,13.8096,31200.0
2006-07-06 09:50:00,32.34,32.36,32.28,32.28,44500.0,13.8139,13.8224,13.7882,13.7882,44500.0
2006-07-06 10:00:00,32.27,32.38,32.27,32.37,65500.0,13.784,13.8309,13.784,13.8267,65500.0
2006-07-06 10:10:00,32.37,32.38,32.31,32.36,29000.0,13.8267,13.8309,13.801,13.8224,29000.0
2006-07-06 10:20:00,32.36,32.39,32.34,32.36,27100.0,13.8224,13.8352,13.8139,13.8224,27100.0
2006-07-06 10:30:00,32.35,32.39,32.34,32.35,36400.0,13.8181,13.8352,13.8139,13.8181,36400.0
2006-07-06 10:40:00,32.36,32.37,32.33,32.34,29800.0,13.8224,13.8267,13.8096,13.8139,29800.0
2006-07-06 10:50:00,32.34,32.35,32.31,32.33,47400.0,13.8139,13.8181,13.801,13.8096,47400.0
2006-07-06 11:00:00,32.33,32.36,32.31,32.31,25800.0,13.8096,13.8224,13.801,13.801,25800.0
2006-07-06 11:10:00,32.31,32.36,32.31,32.34,50600.0,13.801,13.8224,13.801,13.8139,50600.0
2006-07-06 11:20:00,32.36,32.39,32.34,32.36,34000.0,13.8224,13.8352,13.8139,13.8224,34000.0
2006-07-06 11:30:00,32.36,32.39,32.35,32.37,35300.0,13.8224,13.8352,13.8181,13.8267,35300.0
2006-07-06 11:40:00,32.38,32.4,32.37,32.37,24900.0,13.8309,13.8395,13.8267,13.8267,24900.0
2006-07-06 11:50:00,32.38,32.39,32.33,32.34,31900.0,13.8309,13.8352,13.8096,13.8139,31900.0
2006-07-06 12:00:00,32.34,32.4,32.33,32.37,54500.0,13.8139,13.8395,13.8096,13.8267,54500.0
2006-07-06 12:10:00,32.38,32.38,32.33,32.33,26200.0,13.8309,13.8309,13.8096,13.8096,26200.0
2006-07-06 12:20:00,32.33,32.35,32.3,32.34,36000.0,13.8096,13.8181,13.7968,13.8139,36000.0
2006-07-06 12:30:00,32.34,32.35,32.33,32.34,24600.0,13.8139,13.8181,13.8096,13.8139,24600.0
2006-07-06 12:40:00,32.35,32.35,32.32,32.34,16300.0,13.8181,13.8181,13.8053,13.8139,16300.0
2006-07-06 12:50:00,32.34,32.39,32.34,32.36,27900.0,13.8139,13.8352,13.8139,13.8224,27900.0
2006-07-06 13:00:00,32.36,32.4,32.35,32.39,73500.0,13.8224,13.8395,13.8181,13.8352,73500.0
2006-07-06 13:10:00,32.38,32.41,32.36,32.38,20900.0,13.8309,13.8438,13.8224,13.8309,20900.0
2006-07-06 13:20:00,32.36,32.38,32.34,32.34,15300.0,13.8224,13.8309,13.8139,13.8139,15300.0
2006-07-06 13:30:00,32.34,32.37,32.33,32.33,49900.0,13.8139,13.8267,13.8096,13.8096,49900.0
2006-07-06 13:40:00,32.34,32.35,32.33,32.34,26600.0,13.8139,13.8181,13.8096,13.8139,26600.0
2006-07-06 13:50:00,32.33,32.35,32.33,32.33,15600.0,13.8096,13.8181,13.8096,13.8096,15600.0
2006-07-06 14:00:00,32.32,32.37,32.3,32.33,50900.0,13.8053,13.8267,13.7968,13.8096,50900.0
2006-07-06 14:10:00,32.34,32.36,32.32,32.33,84000.0,13.8139,13.8224,13.8053,13.8096,84000.0
2006-07-06 14:20:00,32.33,32.35,32.32,32.34,40500.0,13.8096,13.8181,13.8053,13.8139,40500.0
2006-07-06 14:30:00,32.35,32.36,32.32,32.36,64600.0,13.8181,13.8224,13.8053,13.8224,64600.0
2006-07-06 14:40:00,32.37,32.37,32.3,32.3,55700.0,13.8267,13.8267,13.7968,13.7968,55700.0
2006-07-06 14:50:00,32.31,32.33,32.3,32.31,45200.0,13.801,13.8096,13.7968,13.801,45200.0
2006-07-06 15:00:00,32.32,32.36,32.3,32.34,69500.0,13.8053,13.8224,13.7968,13.8139,69500.0
2006-07-06 15:10:00,32.34,32.36,32.33,32.33,46700.0,13.8139,13.8224,13.8096,13.8096,46700.0
2006-07-06 15:20:00,32.33,32.38,32.33,32.36,57200.0,13.8096,13.8309,13.8096,13.8224,57200.0
2006-07-06 15:30:00,32.34,32.37,32.32,32.34,74500.0,13.8139,13.8267,13.8053,13.8139,74500.0
2006-07-06 15:40:00,32.35,32.39,32.32,32.35,104800.0,13.8181,13.8352,13.8053,13.8181,104800.0
2006-07-06 15:50:00,32.34,32.38,32.33,32.36,70600.0,13.8139,13.8309,13.8096,13.8224,70600.0
2006-07-07 09:30:00,32.4,32.42,32.29,32.4,83300.0,13.8395,13.848,13.7925,13.8395,83300.0
2006-07-07 09:40:00,32.39,32.46,32.38,32.38,37900.0,13.8352,13.8651,13.8309,13.8309,37900.0
2006-07-07 09:50:00,32.4,32.49,32.39,32.44,32900.0,13.8395,13.8779,13.8352,13.8566,32900.0
2006-07-07 10:00:00,32.43,32.49,32.41,32.49,42500.0,13.8523,13.8779,13.8438,13.8779,42500.0
2006-07-07 10:10:00,32.49,32.57,32.48,32.54,65100.0,13.8779,13.9121,13.8737,13.8993,65100.0
2006-07-07 10:20:00,32.56,32.64,32.56,32.62,50100.0,13.9078,13.942,13.9078,13.9335,50100.0
2006-07-07 10:30:00,32.62,32.63,32.57,32.61,56500.0,13.9335,13.9377,13.9121,13.9292,56500.0
2006-07-07 10:40:00,32.62,32.67,32.6,32.67,68800.0,13.9335,13.9548,13.9249,13.9548,68800.0
2006-07-07 10:50:00,32.66,32.72,32.66,32.72,99700.0,13.9505,13.9762,13.9505,13.9762,99700.0
2006-07-07 11:00:00,32.72,32.76,32.71,32.71,95500.0,13.9762,13.9933,13.9719,13.9719,95500.0
2006-07-07 11:10:00,32.74,32.76,32.71,32.74,34300.0,13.9847,13.9933,13.9719,13.9847,34300.0
2006-07-07 11:20:00,32.74,32.74,32.69,32.71,38900.0,13.9847,13.9847,13.9634,13.9719,38900.0
2006-07-07 11:30:00,32.71,32.77,32.68,32.74,45400.0,13.9719,13.9975,13.9591,13.9847,45400.0
2006-07-07 11:40:00,32.74,32.75,32.72,32.73,28500.0,13.9847,13.989,13.9762,13.9804,28500.0
2006-07-07 11:50:00,32.73,32.76,32.71,32.71,28600.0,13.9804,13.9933,13.9719,13.9719,28600.0
2006-07-07 12:00:00,32.72,32.74,32.7,32.73,25100.0,13.9762,13.9847,13.9676,13.9804,25100.0
2006-07-07 12:10:00,32.72,32.77,32.71,32.76,28200.0,13.9762,13.9975,13.9719,13.9933,28200.0
2006-07-07 12:20:00,32.77,32.83,32.77,32.82,37700.0,13.9975,14.0232,13.9975,14.0189,37700.0
2006-07-07 12:30:00,32.81,32.86,32.81,32.84,62400.0,14.0146,14.036,14.0146,14.0274,62400.0
2006-07-07 12:40:00,32.84,32.84,32.81,32.82,44900.0,14.0274,14.0274,14.0146,14.0189,44900.0
2006-07-07 12:50:00,32.82,32.83,32.78,32.8,22800.0,14.0189,14.0232,14.0018,14.0103,22800.0
2006-07-07 13:00:00,32.8,32.8,32.73,32.78,43200.0,14.0103,14.0103,13.9804,14.0018,43200.0
2006-07-07 13:10:00,32.77,32.79,32.7,32.72,43600.0,13.9975,14.0061,13.9676,13.9762,43600.0
2006-07-07 13:20:00,32.72,32.73,32.71,32.71,22200.0,13.9762,13.9804,13.9719,13.9719,22200.0
2006-07-07 13:30:00,32.71,32.72,32.69,32.7,29300.0,13.9719,13.9762,13.9634,13.9676,29300.0
2006-07-07 13:40:00,32.7,32.71,32.69,32.71,19500.0,13.9676,13.9719,13.9634,13.9719,19500.0
2006-07-07 13:50:00,32.72,32.72,32.69,32.69,19200.0,13.9762,13.9762,13.9634,13.9634,19200.0
2006-07-07 14:00:00,32.69,32.74,32.69,32.7,15500.0,13.9634,13.9847,13.9634,13.9676,15500.0
2006-07-07 14:10:00,32.72,32.74,32.71,32.73,12500.0,13.9762,13.9847,13.9719,13.9804,12500.0
2006-07-07 14:20:00,32.72,32.76,32.71,32.74,23200.0,13.9762,13.9933,13.9719,13.9847,23200.0
2006-07-07 14:30:00,32.73,32.73,32.65,32.65,32000.0,13.9804,13.9804,13.9463,13.9463,32000.0
2006-07-07 14:40:00,32.65,32.65,32.58,32.6,49800.0,13.9463,13.9463,13.9164,13.9249,49800.0
2006-07-07 14:50:00,32.6,32.61,32.54,32.59,67200.0,13.9249,13.9292,13.8993,13.9206,67200.0
2006-07-07 15:00:00,32.58,32.6,32.54,32.58,65000.0,13.9164,13.9249,13.8993,13.9164,65000.0
2006-07-07 15:10:00,32.57,32.6,32.54,32.58,64700.0,13.9121,13.9249,13.8993,13.9164,64700.0
2006-07-07 15:20:00,32.58,32.59,32.55,32.56,50800.0,13.9164,13.9206,13.9036,13.9078,50800.0
2006-07-07 15:30:00,32.57,32.58,32.54,32.56,61300.0,13.9121,13.9164,13.8993,13.9078,61300.0
2006-07-07 15:40:00,32.56,32.6,32.55,32.56,78900.0,13.9078,13.9249,13.9036,13.9078,78900.0
2006-07-07 15:50:00,32.56,32.62,32.55,32.62,87900.0,13.9078,13.9335,13.9036,13.9335,87900.0
2006-07-10 09:30:00,32.6,32.7,32.58,32.64,42300.0,13.9249,13.9676,13.9164,13.942,42300.0
2006-07-10 09:40:00,32.65,32.75,32.65,32.74,40000.0,13.9463,13.989,13.9463,13.9847,40000.0
2006-07-10 09:50:00,32.74,32.78,32.73,32.76,66400.0,13.9847,14.0018,13.9804,13.9933,66400.0
2006-07-10 10:00:00,32.77,32.83,32.77,32.8,60200.0,13.9975,14.0232,13.9975,14.0103,60200.0
2006-07-10 10:10:00,32.79,32.86,32.78,32.85,39500.0,14.0061,14.036,14.0018,14.0317,39500.0
2006-07-10 10:20:00,32.84,32.87,32.83,32.86,31200.0,14.0274,14.0402,14.0232,14.036,31200.0
2006-07-10 10:30:00,32.86,32.86,32.8,32.85,31900.0,14.036,14.036,14.0103,14.0317,31900.0
2006-07-10 10:40:00,32.83,32.89,32.82,32.89,30800.0,14.0232,14.0488,14.0189,14.0488,30800.0
2006-07-10 10:50:00,32.89,32.9,32.87,32.89,42800.0,14.0488,14.0531,14.0402,14.0488,42800.0
2006-07-10 11:00:00,32.87,32.9,32.84,32.88,25200.0,14.0402,14.0531,14.0274,14.0445,25200.0
2006-07-10 11:10:00,32.89,32.9,32.87,32.89,30000.0,14.0488,14.0531,14.0402,14.0488,30000.0
2006-07-10 11:20:00,32.89,32.89,32.86,32.88,26500.0,14.0488,14.0488,14.036,14.0445,26500.0
2006-07-10 11:30:00,32.88,32.89,32.86,32.86,24400.0,14.0445,14.0488,14.036,14.036,24400.0
2006-07-10 11:40:00,32.87,32.88,32.85,32.85,21400.0,14.0402,14.0445,14.0317,14.0317,21400.0
2006-07-10 11:50:00,32.85,32.88,32.85,32.86,28100.0,14.0317,14.0445,14.0317,14.036,28100.0
2006-07-10 12:00:00,32.85,32.86,32.82,32.84,19600.0,14.0317,14.036,14.0189,14.0274,19600.0
2006-07-10 12:10:00,32.84,32.88,32.82,32.85,27800.0,14.0274,14.0445,14.0189,14.0317,27800.0
2006-07-10 12:20:00,32.85,32.87,32.85,32.85,4500.0,14.0317,14.0402,14.0317,14.0317,4500.0
2006-07-10 12:30:00,32.85,32.88,32.85,32.88,11400.0,14.0317,14.0445,14.0317,14.0445,11400.0
2006-07-10 12:40:00,32.88,32.92,32.87,32.91,30800.0,14.0445,14.0616,14.0402,14.0573,30800.0
2006-07-10 12:50:00,32.88,32.9,32.85,32.86,11800.0,14.0445,14.0531,14.0317,14.036,11800.0
2006-07-10 13:00:00,32.86,32.88,32.84,32.84,44700.0,14.036,14.0445,14.0274,14.0274,44700.0
2006-07-10 13:10:00,32.85,32.87,32.82,32.86,38200.0,14.0317,14.0402,14.0189,14.036,38200.0
2006-07-10 13:20:00,32.85,32.9,32.85,32.88,27000.0,14.0317,14.0531,14.0317,14.0445,27000.0
2006-07-10 13:30:00,32.88,32.89,32.86,32.87,12900.0,14.0445,14.0488,14.036,14.0402,12900.0
2006-07-10 13:40:00,32.88,32.89,32.86,32.87,12300.0,14.0445,14.0488,14.036,14.0402,12300.0
2006-07-10 13:50:00,32.88,32.91,32.87,32.88,7600.0,14.0445,14.0573,14.0402,14.0445,7600.0
2006-07-10 14:00:00,32.88,32.9,32.86,32.87,21700.0,14.0445,14.0531,14.036,14.0402,21700.0
2006-07-10 14:10:00,32.87,32.9,32.86,32.9,11200.0,14.0402,14.0531,14.036,14.0531,11200.0
2006-07-10 14:20:00,32.88,32.91,32.87,32.87,23900.0,14.0445,14.0573,14.0402,14.0402,23900.0
2006-07-10 14:30:00,32.89,32.89,32.85,32.87,32000.0,14.0488,14.0488,14.0317,14.0402,32000.0
2006-07-10 14:40:00,32.88,32.89,32.85,32.87,18900.0,14.0445,14.0488,14.0317,14.0402,18900.0
2006-07-10 14:50:00,32.86,32.89,32.85,32.88,21400.0,14.036,14.0488,14.0317,14.0445,21400.0
2006-07-10 15:00:00,32.88,32.91,32.87,32.88,35100.0,14.0445,14.0573,14.0402,14.0445,35100.0
2006-07-10 15:10:00,32.9,32.92,32.87,32.88,31200.0,14.0531,14.0616,14.0402,14.0445,31200.0
2006-07-10 15:20:00,32.89,32.91,32.87,32.9,21200.0,14.0488,14.0573,14.0402,14.0531,21200.0
2006-07-10 15:30:00,32.89,32.91,32.88,32.89,29000.0,14.0488,14.0573,14.0445,14.0488,29000.0
2006-07-10 15:40:00,32.89,32.89,32.85,32.87,37300.0,14.0488,14.0488,14.0317,14.0402,37300.0
2006-07-10 15:50:00,32.88,32.91,32.87,32.91,48900.0,14.0445,14.0573,14.0402,14.0573,48900.0
2006-07-11 09:30:00,32.92,32.99,32.91,32.98,52800.0,14.0616,14.0915,14.0573,14.0872,52800.0
2006-07-11 09:40:00,32.98,33.09,32.97,33.05,87700.0,14.0872,14.1342,14.083,14.1171,87700.0
2006-07-11 09:50:00,33.05,33.07,32.98,33.0,61700.0,14.1171,14.1257,14.0872,14.0958,61700.0
2006-07-11 10:00:00,33.0,33.03,32.98,33.0,35200.0,14.0958,14.1086,14.0872,14.0958,35200.0
2006-07-11 10:10:00,33.0,33.02,32.95,32.97,81700.0,14.0958,14.1043,14.0744,14.083,81700.0
2006-07-11 10:20:00,32.99,33.01,32.96,32.97,33400.0,14.0915,14.1,14.0787,14.083,33400.0
2006-07-11 10:30:00,32.98,32.99,32.9,32.94,42400.0,14.0872,14.0915,14.0531,14.0701,42400.0
2006-07-11 10:40:00,32.94,32.97,32.92,32.95,50600.0,14.0701,14.083,14.0616,14.0744,50600.0
2006-07-11 10:50:00,32.94,32.94,32.86,32.89,83100.0,14.0701,14.0701,14.036,14.0488,83100.0
2006-07-11 11:00:00,32.89,32.92,32.87,32.91,35300.0,14.0488,14.0616,14.0402,14.0573,35300.0
2006-07-11 11:10:00,32.91,32.92,32.9,32.9,20400.0,14.0573,14.0616,14.0531,14.0531,20400.0
2006-07-11 11:20:00,32.9,32.91,32.84,32.86,67900.0,14.0531,14.0573,14.0274,14.036,67900.0
2006-07-11 11:30:00,32.87,32.87,32.81,32.81,42800.0,14.0402,14.0402,14.0146,14.0146,42800.0
2006-07-11 11:40:00,32.81,32.84,32.78,32.8,77900.0,14.0146,14.0274,14.0018,14.0103,77900.0
2006-07-11 11:50:00,32.8,32.8,32.75,32.79,72000.0,14.0103,14.0103,13.989,14.0061,72000.0
2006-07-11 12:00:00,32.77,32.82,32.74,32.75,130200.0,13.9975,14.0189,13.9847,13.989,130200.0
2006-07-11 12:10:00,32.75,32.8,32.74,32.78,18600.0,13.989,14.0103,13.9847,14.0018,18600.0
2006-07-11 12:20:00,32.78,32.81,32.78,32.8,19800.0,14.0018,14.0146,14.0018,14.0103,19800.0
2006-07-11 12:30:00,32.79,32.82,32.78,32.79,29100.0,14.0061,14.0189,14.0018,14.0061,29100.0
2006-07-11 12:40:00,32.78,32.82,32.78,32.79,18800.0,14.0018,14.0189,14.0018,14.0061,18800.0
2006-07-11 12:50:00,32.8,32.82,32.79,32.8,17100.0,14.0103,14.0189,14.0061,14.0103,17100.0
2006-07-11 13:00:00,32.81,32.82,32.78,32.82,16900.0,14.0146,14.0189,14.0018,14.0189,16900.0
2006-07-11 13:10:00,32.79,32.82,32.79,32.82,17300.0,14.0061,14.0189,14.0061,14.0189,17300.0
2006-07-11 13:20:00,32.82,32.83,32.8,32.81,23400.0,14.0189,14.0232,14.0103,14.0146,23400.0
2006-07-11 13:30:00,32.82,32.83,32.81,32.81,13300.0,14.0189,14.0232,14.0146,14.0146,13300.0
2006-07-11 13:40:00,32.82,32.85,32.8,32.85,15400.0,14.0189,14.0317,14.0103,14.0317,15400.0
2006-07-11 13:50:00,32.85,32.89,32.84,32.87,29000.0,14.0317,14.0488,14.0274,14.0402,29000.0
2006-07-11 14:00:00,32.86,32.92,32.85,32.92,28800.0,14.036,14.0616,14.0317,14.0616,28800.0
2006-07-11 14:10:00,32.91,32.99,32.91,32.96,57000.0,14.0573,14.0915,14.0573,14.0787,57000.0
2006-07-11 14:20:00,32.97,32.99,32.95,32.99,38600.0,14.083,14.0915,14.0744,14.0915,38600.0
2006-07-11 14:30:00,32.98,32.98,32.93,32.96,41700.0,14.0872,14.0872,14.0659,14.0787,41700.0
2006-07-11 14:40:00,32.94,32.97,32.94,32.96,42200.0,14.0701,14.083,14.0701,14.0787,42200.0
2006-07-11 14:50:00,32.96,32.98,32.95,32.96,37300.0,14.0787,14.0872,14.0744,14.0787,37300.0
2006-07-11 15:00:00,32.97,32.98,32.94,32.98,36100.0,14.083,14.0872,14.0701,14.0872,36100.0
2006-07-11 15:10:00,32.98,33.04,32.96,33.02,68700.0,14.0872,14.1129,14.0787,14.1043,68700.0
2006-07-11 15:20:00,33.02,33.08,33.01,33.03,52800.0,14.1043,14.1299,14.1,14.1086,52800.0
2006-07-11 15:30:00,33.04,33.1,33.02,33.07,73300.0,14.1129,14.1385,14.1043,14.1257,73300.0
2006-07-11 15:40:00,33.06,33.08,33.0,33.03,74500.0,14.1214,14.1299,14.0958,14.1086,74500.0
2006-07-11 15:50:00,33.02,33.08,33.01,33.06,141300.0,14.1043,14.1299,14.1,14.1214,141300.0
2006-07-12 09:30:00,32.92,33.03,32.92,32.98,55900.0,14.0616,14.1086,14.0616,14.0872,55900.0
2006-07-12 09:40:00,33.0,33.0,32.93,32.94,26500.0,14.0958,14.0958,14.0659,14.0701,26500.0
2006-07-12 09:50:00,32.94,32.97,32.9,32.94,14900.0,14.0701,14.083,14.0531,14.0701,14900.0
2006-07-12 10:00:00,32.93,32.93,32.84,32.89,46400.0,14.0659,14.0659,14.0274,14.0488,46400.0
2006-07-12 10:10:00,32.9,32.9,32.83,32.86,46900.0,14.0531,14.0531,14.0232,14.036,46900.0
2006-07-12 10:20:00,32.86,32.87,32.83,32.86,43300.0,14.036,14.0402,14.0232,14.036,43300.0
2006-07-12 10:30:00,32.86,32.86,32.81,32.83,37400.0,14.036,14.036,14.0146,14.0232,37400.0
2006-07-12 10:40:00,32.82,32.83,32.8,32.81,42100.0,14.0189,14.0232,14.0103,14.0146,42100.0
2006-07-12 10:50:00,32.81,32.86,32.8,32.86,39000.0,14.0146,14.036,14.0103,14.036,39000.0
2006-07-12 11:00:00,32.86,32.9,32.84,32.89,20100.0,14.036,14.0531,14.0274,14.0488,20100.0
2006-07-12 11:10:00,32.89,32.91,32.89,32.9,18100.0,14.0488,14.0573,14.0488,14.0531,18100.0
2006-07-12 11:20:00,32.89,32.91,32.88,32.91,19600.0,14.0488,14.0573,14.0445,14.0573,19600.0
2006-07-12 11:30:00,32.91,32.96,32.89,32.96,64300.0,14.0573,14.0787,14.0488,14.0787,64300.0
2006-07-12 11:40:00,32.96,32.97,32.95,32.97,33300.0,14.0787,14.083,14.0744,14.083,33300.0
2006-07-12 11:50:00,32.97,32.99,32.94,32.98,33000.0,14.083,14.0915,14.0701,14.0872,33000.0
2006-07-12 12:00:00,32.96,32.99,32.95,32.97,14400.0,14.0787,14.0915,14.0744,14.083,14400.0
2006-07-12 12:10:00,32.97,32.98,32.89,32.89,35500.0,14.083,14.0872,14.0488,14.0488,35500.0
2006-07-12 12:20:00,32.92,32.92,32.81,32.84,26900.0,14.0616,14.0616,14.0146,14.0274,26900.0
2006-07-12 12:30:00,32.86,32.9,32.84,32.88,20400.0,14.036,14.0531,14.0274,14.0445,20400.0
2006-07-12 12:40:00,32.88,32.91,32.85,32.9,15800.0,14.0445,14.0573,14.0317,14.0531,15800.0
2006-07-12 12:50:00,32.91,32.92,32.88,32.89,17600.0,14.0573,14.0616,14.0445,14.0488,17600.0
2006-07-12 13:00:00,32.89,32.89,32.82,32.83,27700.0,14.0488,14.0488,14.0189,14.0232,27700.0
2006-07-12 13:10:00,32.83,32.88,32.82,32.86,11900.0,14.0232,14.0445,14.0189,14.036,11900.0
2006-07-12 13:20:00,32.86,32.86,32.83,32.84,15200.0,14.036,14.036,14.0232,14.0274,15200.0
2006-07-12 13:30:00,32.84,32.88,32.82,32.85,33900.0,14.0274,14.0445,14.0189,14.0317,33900.0
2006-07-12 13:40:00,32.85,32.87,32.82,32.83,14800.0,14.0317,14.0402,14.0189,14.0232,14800.0
2006-07-12 13:50:00,32.82,32.84,32.77,32.84,52900.0,14.0189,14.0274,13.9975,14.0274,52900.0
2006-07-12 14:00:00,32.83,32.86,32.82,32.84,37400.0,14.0232,14.036,14.0189,14.0274,37400.0
2006-07-12 14:10:00,32.84,32.86,32.83,32.86,29700.0,14.0274,14.036,14.0232,14.036,29700.0
2006-07-12 14:20:00,32.84,32.86,32.81,32.81,20500.0,14.0274,14.036,14.0146,14.0146,20500.0
2006-07-12 14:30:00,32.81,32.84,32.8,32.82,27400.0,14.0146,14.0274,14.0103,14.0189,27400.0
2006-07-12 14:40:00,32.82,32.85,32.8,32.81,41500.0,14.0189,14.0317,14.0103,14.0146,41500.0
2006-07-12 14:50:00,32.81,32.81,32.72,32.74,59100.0,14.0146,14.0146,13.9762,13.9847,59100.0
2006-07-12 15:00:00,32.74,32.78,32.71,32.78,38700.0,13.9847,14.0018,13.9719,14.0018,38700.0
2006-07-12 15:10:00,32.78,32.8,32.77,32.79,49800.0,14.0018,14.0103,13.9975,14.0061,49800.0
2006-07-12 15:20:00,32.79,32.85,32.78,32.79,52700.0,14.0061,14.0317,14.0018,14.0061,52700.0
2006-07-12 15:30:00,32.79,32.8,32.77,32.77,41000.0,14.0061,14.0103,13.9975,13.9975,41000.0
2006-07-12 15:40:00,32.78,32.8,32.73,32.74,85400.0,14.0018,14.0103,13.9804,13.9847,85400.0
2006-07-12 15:50:00,32.75,32.78,32.74,32.78,93800.0,13.989,14.0018,13.9847,14.0018,93800.0
2006-07-13 09:30:00,32.71,32.95,32.7,32.95,54600.0,13.9719,14.0744,13.9676,14.0744,54600.0
2006-07-13 09:40:00,32.95,33.04,32.93,32.99,95200.0,14.0744,14.1129,14.0659,14.0915,95200.0
2006-07-13 09:50:00,32.99,33.03,32.9,32.94,99600.0,14.0915,14.1086,14.0531,14.0701,99600.0
2006-07-13 10:00:00,32.89,32.98,32.75,32.9,113800.0,14.0488,14.0872,13.989,14.0531,113800.0
2006-07-13 10:10:00,32.9,32.94,32.89,32.92,32000.0,14.0531,14.0701,14.0488,14.0616,32000.0
2006-07-13 10:20:00,32.91,32.95,32.89,32.92,69300.0,14.0573,14.0744,14.0488,14.0616,69300.0
2006-07-13 10:30:00,32.91,32.93,32.9,32.9,123900.0,14.0573,14.0659,14.0531,14.0531,123900.0
2006-07-13 10:40:00,32.91,32.94,32.83,32.84,119400.0,14.0573,14.0701,14.0232,14.0274,119400.0
2006-07-13 10:50:00,32.85,32.87,32.78,32.79,121800.0,14.0317,14.0402,14.0018,14.0061,121800.0
2006-07-13 11:00:00,32.8,32.85,32.77,32.79,91900.0,14.0103,14.0317,13.9975,14.0061,91900.0
2006-07-13 11:10:00,32.79,32.83,32.75,32.8,81200.0,14.0061,14.0232,13.989,14.0103,81200.0
2006-07-13 11:20:00,32.79,32.83,32.77,32.81,40500.0,14.0061,14.0232,13.9975,14.0146,40500.0
2006-07-13 11:30:00,32.82,32.85,32.8,32.8,62000.0,14.0189,14.0317,14.0103,14.0103,62000.0
2006-07-13 11:40:00,32.8,32.82,32.72,32.72,67000.0,14.0103,14.0189,13.9762,13.9762,67000.0
2006-07-13 11:50:00,32.73,32.8,32.73,32.78,46400.0,13.9804,14.0103,13.9804,14.0018,46400.0
2006-07-13 12:00:00,32.78,32.82,32.75,32.77,30200.0,14.0018,14.0189,13.989,13.9975,30200.0
2006-07-13 12:10:00,32.76,32.78,32.72,32.77,33500.0,13.9933,14.0018,13.9762,13.9975,33500.0
2006-07-13 12:20:00,32.76,32.77,32.7,32.77,70000.0,13.9933,13.9975,13.9676,13.9975,70000.0
2006-07-13 12:30:00,32.76,32.78,32.74,32.74,52300.0,13.9933,14.0018,13.9847,13.9847,52300.0
2006-07-13 12:40:00,32.73,32.8,32.73,32.73,20400.0,13.9804,14.0103,13.9804,13.9804,20400.0
2006-07-13 12:50:00,32.73,32.74,32.7,32.73,25200.0,13.9804,13.9847,13.9676,13.9804,25200.0
2006-07-13 13:00:00,32.73,32.78,32.7,32.71,45400.0,13.9804,14.0018,13.9676,13.9719,45400.0
2006-07-13 13:10:00,32.71,32.77,32.71,32.75,14800.0,13.9719,13.9975,13.9719,13.989,14800.0
2006-07-13 13:20:00,32.75,32.76,32.7,32.72,17000.0,13.989,13.9933,13.9676,13.9762,17000.0
2006-07-13 13:30:00,32.71,32.77,32.69,32.71,35000.0,13.9719,13.9975,13.9634,13.9719,35000.0
2006-07-13 13:40:00,32.71,32.76,32.69,32.72,24800.0,13.9719,13.9933,13.9634,13.9762,24800.0
2006-07-13 13:50:00,32.72,32.72,32.68,32.7,20400.0,13.9762,13.9762,13.9591,13.9676,20400.0
2006-07-13 14:00:00,32.69,32.74,32.68,32.71,13900.0,13.9634,13.9847,13.9591,13.9719,13900.0
2006-07-13 14:10:00,32.72,32.74,32.68,32.72,31600.0,13.9762,13.9847,13.9591,13.9762,31600.0
2006-07-13 14:20:00,32.73,32.73,32.65,32.65,24400.0,13.9804,13.9804,13.9463,13.9463,24400.0
2006-07-13 14:30:00,32.64,32.67,32.63,32.65,43100.0,13.942,13.9548,13.9377,13.9463,43100.0
2006-07-13 14:40:00,32.64,32.66,32.58,32.6,48200.0,13.942,13.9505,13.9164,13.9249,48200.0
2006-07-13 14:50:00,32.61,32.61,32.56,32.58,52600.0,13.9292,13.9292,13.9078,13.9164,52600.0
2006-07-13 15:00:00,32.58,32.58,32.5,32.52,97400.0,13.9164,13.9164,13.8822,13.8907,97400.0
2006-07-13 15:10:00,32.52,32.53,32.43,32.43,122200.0,13.8907,13.895,13.8523,13.8523,122200.0
2006-07-13 15:20:00,32.44,32.53,32.42,32.53,71900.0,13.8566,13.895,13.848,13.895,71900.0
2006-07-13 15:30:00,32.53,32.56,32.43,32.54,113000.0,13.895,13.9078,13.8523,13.8993,113000.0
2006-07-13 15:40:00,32.53,32.56,32.48,32.53,138800.0,13.895,13.9078,13.8737,13.895,138800.0
2006-07-13 15:50:00,32.52,32.61,32.52,32.55,162200.0,13.8907,13.9292,13.8907,13.9036,162200.0
2006-07-14 09:30:00,32.43,32.59,32.43,32.56,69400.0,13.8523,13.9206,13.8523,13.9078,69400.0
2006-07-14 09:40:00,32.56,32.58,32.49,32.57,41300.0,13.9078,13.9164,13.8779,13.9121,41300.0
2006-07-14 09:50:00,32.57,32.58,32.5,32.55,34800.0,13.9121,13.9164,13.8822,13.9036,34800.0
2006-07-14 10:00:00,32.56,32.62,32.54,32.55,40000.0,13.9078,13.9335,13.8993,13.9036,40000.0
2006-07-14 10:10:00,32.56,32.63,32.56,32.62,31700.0,13.9078,13.9377,13.9078,13.9335,31700.0
2006-07-14 10:20:00,32.6,32.65,32.6,32.64,49900.0,13.9249,13.9463,13.9249,13.942,49900.0
2006-07-14 10:30:00,32.64,32.7,32.63,32.69,78200.0,13.942,13.9676,13.9377,13.9634,78200.0
2006-07-14 10:40:00,32.69,32.74,32.69,32.7,31100.0,13.9634,13.9847,13.9634,13.9676,31100.0
2006-07-14 10:50:00,32.69,32.7,32.59,32.62,29900.0,13.9634,13.9676,13.9206,13.9335,29900.0
2006-07-14 11:00:00,32.62,32.62,32.43,32.46,63600.0,13.9335,13.9335,13.8523,13.8651,63600.0
2006-07-14 11:10:00,32.46,32.46,32.36,32.38,54400.0,13.8651,13.8651,13.8224,13.8309,54400.0
2006-07-14 11:20:00,32.39,32.42,32.35,32.35,74000.0,13.8352,13.848,13.8181,13.8181,74000.0
2006-07-14 11:30:00,32.35,32.37,32.26,32.27,75500.0,13.8181,13.8267,13.7797,13.784,75500.0
2006-07-14 11:40:00,32.27,32.31,32.26,32.27,57000.0,13.784,13.801,13.7797,13.784,57000.0
2006-07-14 11:50:00,32.26,32.37,32.26,32.37,42000.0,13.7797,13.8267,13.7797,13.8267,42000.0
2006-07-14 12:00:00,32.38,32.47,32.38,32.46,33000.0,13.8309,13.8694,13.8309,13.8651,33000.0
2006-07-14 12:10:00,32.47,32.47,32.41,32.47,30800.0,13.8694,13.8694,13.8438,13.8694,30800.0
2006-07-14 12:20:00,32.49,32.53,32.44,32.48,58300.0,13.8779,13.895,13.8566,13.8737,58300.0
2006-07-14 12:30:00,32.5,32.6,32.47,32.6,65700.0,13.8822,13.9249,13.8694,13.9249,65700.0
2006-07-14 12:40:00,32.6,32.72,32.59,32.71,57900.0,13.9249,13.9762,13.9206,13.9719,57900.0
2006-07-14 12:50:00,32.7,32.72,32.67,32.68,30300.0,13.9676,13.9762,13.9548,13.9591,30300.0
2006-07-14 13:00:00,32.68,32.69,32.55,32.56,32400.0,13.9591,13.9634,13.9036,13.9078,32400.0
2006-07-14 13:10:00,32.56,32.58,32.53,32.54,30900.0,13.9078,13.9164,13.895,13.8993,30900.0
2006-07-14 13:20:00,32.54,32.66,32.51,32.64,70300.0,13.8993,13.9505,13.8865,13.942,70300.0
2006-07-14 13:30:00,32.65,32.66,32.56,32.63,42100.0,13.9463,13.9505,13.9078,13.9377,42100.0
2006-07-14 13:40:00,32.63,32.63,32.51,32.52,48600.0,13.9377,13.9377,13.8865,13.8907,48600.0
2006-07-14 13:50:00,32.54,32.6,32.51,32.54,47300.0,13.8993,13.9249,13.8865,13.8993,47300.0
2006-07-14 14:00:00,32.54,32.54,32.49,32.53,35700.0,13.8993,13.8993,13.8779,13.895,35700.0
2006-07-14 14:10:00,32.53,32.68,32.52,32.68,82900.0,13.895,13.9591,13.8907,13.9591,82900.0
2006-07-14 14:20:00,32.68,32.68,32.56,32.56,30100.0,13.9591,13.9591,13.9078,13.9078,30100.0
2006-07-14 14:30:00,32.56,32.57,32.51,32.51,35800.0,13.9078,13.9121,13.8865,13.8865,35800.0
2006-07-14 14:40:00,32.53,32.56,32.5,32.53,76900.0,13.895,13.9078,13.8822,13.895,76900.0
2006-07-14 14:50:00,32.53,32.56,32.51,32.53,49300.0,13.895,13.9078,13.8865,13.895,49300.0
2006-07-14 15:00:00,32.54,32.59,32.54,32.56,66800.0,13.8993,13.9206,13.8993,13.9078,66800.0
2006-07-14 15:10:00,32.56,32.56,32.48,32.5,78300.0,13.9078,13.9078,13.8737,13.8822,78300.0
2006-07-14 15:20:00,32.51,32.55,32.43,32.48,81800.0,13.8865,13.9036,13.8523,13.8737,81800.0
2006-07-14 15:30:00,32.45,32.52,32.41,32.52,92000.0,13.8608,13.8907,13.8438,13.8907,92000.0
2006-07-14 15:40:00,32.52,32.54,32.46,32.49,115200.0,13.8907,13.8993,13.8651,13.8779,115200.0
2006-07-14 15:50:00,32.5,32.56,32.45,32.54,214500.0,13.8822,13.9078,13.8608,13.8993,214500.0
2006-07-17 09:30:00,32.43,32.63,32.43,32.63,47100.0,13.8523,13.9377,13.8523,13.9377,47100.0
2006-07-17 09:40:00,32.59,32.62,32.55,32.62,25800.0,13.9206,13.9335,13.9036,13.9335,25800.0
2006-07-17 09:50:00,32.62,32.71,32.6,32.65,35800.0,13.9335,13.9719,13.9249,13.9463,35800.0
2006-07-17 10:00:00,32.65,32.69,32.58,32.59,15400.0,13.9463,13.9634,13.9164,13.9206,15400.0
2006-07-17 10:10:00,32.6,32.66,32.57,32.63,44300.0,13.9249,13.9505,13.9121,13.9377,44300.0
2006-07-17 10:20:00,32.64,32.74,32.6,32.62,30800.0,13.942,13.9847,13.9249,13.9335,30800.0
2006-07-17 10:30:00,32.6,32.67,32.59,32.64,24700.0,13.9249,13.9548,13.9206,13.942,24700.0
2006-07-17 10:40:00,32.64,32.66,32.59,32.62,58400.0,13.942,13.9505,13.9206,13.9335,58400.0
2006-07-17 10:50:00,32.62,32.63,32.57,32.61,50600.0,13.9335,13.9377,13.9121,13.9292,50600.0
2006-07-17 11:00:00,32.61,32.64,32.57,32.6,56600.0,13.9292,13.942,13.9121,13.9249,56600.0
2006-07-17 11:10:00,32.59,32.61,32.56,32.57,47200.0,13.9206,13.9292,13.9078,13.9121,47200.0
2006-07-17 11:20:00,32.57,32.58,32.47,32.52,69600.0,13.9121,13.9164,13.8694,13.8907,69600.0
2006-07-17 11:30:00,32.53,32.53,32.44,32.45,57400.0,13.895,13.895,13.8566,13.8608,57400.0
2006-07-17 11:40:00,32.45,32.49,32.42,32.48,47300.0,13.8608,13.8779,13.848,13.8737,47300.0
2006-07-17 11:50:00,32.49,32.49,32.4,32.43,39200.0,13.8779,13.8779,13.8395,13.8523,39200.0
2006-07-17 12:00:00,32.43,32.49,32.43,32.46,21300.0,13.8523,13.8779,13.8523,13.8651,21300.0
2006-07-17 12:10:00,32.46,32.5,32.43,32.49,43000.0,13.8651,13.8822,13.8523,13.8779,43000.0
2006-07-17 12:20:00,32.5,32.55,32.49,32.51,41400.0,13.8822,13.9036,13.8779,13.8865,41400.0
2006-07-17 12:30:00,32.52,32.52,32.48,32.51,36200.0,13.8907,13.8907,13.8737,13.8865,36200.0
2006-07-17 12:40:00,32.5,32.53,32.48,32.48,23500.0,13.8822,13.895,13.8737,13.8737,23500.0
2006-07-17 12:50:00,32.48,32.5,32.46,32.49,23900.0,13.8737,13.8822,13.8651,13.8779,23900.0
2006-07-17 13:00:00,32.48,32.49,32.45,32.46,17700.0,13.8737,13.8779,13.8608,13.8651,17700.0
2006-07-17 13:10:00,32.48,32.55,32.47,32.54,23800.0,13.8737,13.9036,13.8694,13.8993,23800.0
2006-07-17 13:20:00,32.55,32.59,32.52,32.56,53300.0,13.9036,13.9206,13.8907,13.9078,53300.0
2006-07-17 13:30:00,32.56,32.57,32.52,32.52,29800.0,13.9078,13.9121,13.8907,13.8907,29800.0
2006-07-17 13:40:00,32.53,32.57,32.52,32.56,20000.0,13.895,13.9121,13.8907,13.9078,20000.0
2006-07-17 13:50:00,32.55,32.59,32.53,32.58,16400.0,13.9036,13.9206,13.895,13.9164,16400.0
2006-07-17 14:00:00,32.56,32.62,32.56,32.59,19500.0,13.9078,13.9335,13.9078,13.9206,19500.0
2006-07-17 14:10:00,32.59,32.61,32.57,32.61,20900.0,13.9206,13.9292,13.9121,13.9292,20900.0
2006-07-17 14:20:00,32.6,32.63,32.56,32.61,54200.0,13.9249,13.9377,13.9078,13.9292,54200.0
2006-07-17 14:30:00,32.61,32.64,32.58,32.63,54500.0,13.9292,13.942,13.9164,13.9377,54500.0
2006-07-17 14:40:00,32.63,32.65,32.6,32.65,49100.0,13.9377,13.9463,13.9249,13.9463,49100.0
2006-07-17 14:50:00,32.64,32.64,32.58,32.6,21300.0,13.942,13.942,13.9164,13.9249,21300.0
2006-07-17 15:00:00,32.59,32.59,32.54,32.56,78500.0,13.9206,13.9206,13.8993,13.9078,78500.0
2006-07-17 15:10:00,32.57,32.58,32.55,32.56,41100.0,13.9121,13.9164,13.9036,13.9078,41100.0
2006-07-17 15:20:00,32.56,32.57,32.48,32.49,83800.0,13.9078,13.9121,13.8737,13.8779,83800.0
2006-07-17 15:30:00,32.49,32.53,32.46,32.5,72200.0,13.8779,13.895,13.8651,13.8822,72200.0
2006-07-17 15:40:00,32.5,32.53,32.45,32.46,75600.0,13.8822,13.895,13.8608,13.8651,75600.0
2006-07-17 15:50:00,32.47,32.51,32.46,32.47,124200.0,13.8694,13.8865,13.8651,13.8694,124200.0
2006-07-18 09:30:00,32.5,32.66,32.46,32.54,47900.0,13.8822,13.9505,13.8651,13.8993,47900.0
2006-07-18 09:40:00,32.55,32.56,32.45,32.49,28100.0,13.9036,13.9078,13.8608,13.8779,28100.0
2006-07-18 09:50:00,32.49,32.5,32.46,32.48,47900.0,13.8779,13.8822,13.8651,13.8737,47900.0
2006-07-18 10:00:00,32.48,32.51,32.45,32.47,40000.0,13.8737,13.8865,13.8608,13.8694,40000.0
2006-07-18 10:10:00,32.47,32.5,32.44,32.5,37300.0,13.8694,13.8822,13.8566,13.8822,37300.0
2006-07-18 10:20:00,32.5,32.55,32.5,32.53,44200.0,13.8822,13.9036,13.8822,13.895,44200.0
2006-07-18 10:30:00,32.53,32.61,32.52,32.59,36900.0,13.895,13.9292,13.8907,13.9206,36900.0
2006-07-18 10:40:00,32.6,32.65,32.59,32.64,37400.0,13.9249,13.9463,13.9206,13.942,37400.0
2006-07-18 10:50:00,32.63,32.64,32.57,32.57,30500.0,13.9377,13.942,13.9121,13.9121,30500.0
2006-07-18 11:00:00,32.59,32.59,32.53,32.59,44200.0,13.9206,13.9206,13.895,13.9206,44200.0
2006-07-18 11:10:00,32.57,32.6,32.5,32.52,28600.0,13.9121,13.9249,13.8822,13.8907,28600.0
2006-07-18 11:20:00,32.53,32.6,32.51,32.6,37500.0,13.895,13.9249,13.8865,13.9249,37500.0
2006-07-18 11:30:00,32.6,32.6,32.55,32.57,57000.0,13.9249,13.9249,13.9036,13.9121,57000.0
2006-07-18 11:40:00,32.56,32.57,32.51,32.52,55500.0,13.9078,13.9121,13.8865,13.8907,55500.0
2006-07-18 11:50:00,32.51,32.53,32.47,32.47,28100.0,13.8865,13.895,13.8694,13.8694,28100.0
2006-07-18 12:00:00,32.49,32.49,32.46,32.47,19200.0,13.8779,13.8779,13.8651,13.8694,19200.0
2006-07-18 12:10:00,32.46,32.48,32.41,32.48,47900.0,13.8651,13.8737,13.8438,13.8737,47900.0
2006-07-18 12:20:00,32.47,32.48,32.46,32.48,20100.0,13.8694,13.8737,13.8651,13.8737,20100.0
2006-07-18 12:30:00,32.48,32.49,32.46,32.49,17900.0,13.8737,13.8779,13.8651,13.8779,17900.0
2006-07-18 12:40:00,32.49,32.55,32.47,32.52,57800.0,13.8779,13.9036,13.8694,13.8907,57800.0
2006-07-18 12:50:00,32.53,32.54,32.5,32.53,32800.0,13.895,13.8993,13.8822,13.895,32800.0
2006-07-18 13:00:00,32.53,32.55,32.51,32.54,19200.0,13.895,13.9036,13.8865,13.8993,19200.0
2006-07-18 13:10:00,32.54,32.57,32.54,32.54,52400.0,13.8993,13.9121,13.8993,13.8993,52400.0
2006-07-18 13:20:00,32.54,32.61,32.53,32.6,74000.0,13.8993,13.9292,13.895,13.9249,74000.0
2006-07-18 13:30:00,32.61,32.66,32.58,32.65,106600.0,13.9292,13.9505,13.9164,13.9463,106600.0
2006-07-18 13:40:00,32.65,32.65,32.57,32.6,49500.0,13.9463,13.9463,13.9121,13.9249,49500.0
2006-07-18 13:50:00,32.6,32.65,32.6,32.64,29100.0,13.9249,13.9463,13.9249,13.942,29100.0
2006-07-18 14:00:00,32.64,32.7,32.62,32.65,30000.0,13.942,13.9676,13.9335,13.9463,30000.0
2006-07-18 14:10:00,32.64,32.68,32.63,32.65,42000.0,13.942,13.9591,13.9377,13.9463,42000.0
2006-07-18 14:20:00,32.67,32.75,32.64,32.73,39300.0,13.9548,13.989,13.942,13.9804,39300.0
2006-07-18 14:30:00,32.72,32.8,32.71,32.8,66300.0,13.9762,14.0103,13.9719,14.0103,66300.0
2006-07-18 14:40:00,32.8,32.82,32.72,32.77,51200.0,14.0103,14.0189,13.9762,13.9975,51200.0
2006-07-18 14:50:00,32.78,32.79,32.75,32.77,29400.0,14.0018,14.0061,13.989,13.9975,29400.0
2006-07-18 15:00:00,32.77,32.77,32.66,32.68,49200.0,13.9975,13.9975,13.9505,13.9591,49200.0
2006-07-18 15:10:00,32.67,32.68,32.59,32.64,58500.0,13.9548,13.9591,13.9206,13.942,58500.0
2006-07-18 15:20:00,32.64,32.64,32.52,32.56,70400.0,13.942,13.942,13.8907,13.9078,70400.0
2006-07-18 15:30:00,32.57,32.65,32.56,32.6,67300.0,13.9121,13.9463,13.9078,13.9249,67300.0
2006-07-18 15:40:00,32.6,32.73,32.59,32.68,80000.0,13.9249,13.9804,13.9206,13.9591,80000.0
2006-07-18 15:50:00,32.67,32.71,32.65,32.68,98800.0,13.9548,13.9719,13.9463,13.9591,98800.0
2006-07-19 09:30:00,32.71,32.8,32.71,32.77,62100.0,13.9719,14.0103,13.9719,13.9975,62100.0
2006-07-19 09:40:00,32.78,32.92,32.74,32.89,64400.0,14.0018,14.0616,13.9847,14.0488,64400.0
2006-07-19 09:50:00,32.88,32.96,32.84,32.96,106000.0,14.0445,14.0787,14.0274,14.0787,106000.0
2006-07-19 10:00:00,32.97,33.29,32.96,33.27,243200.0,14.083,14.2196,14.0787,14.2111,243200.0
2006-07-19 10:10:00,33.27,33.28,33.1,33.14,116200.0,14.2111,14.2154,14.1385,14.1556,116200.0
2006-07-19 10:20:00,33.15,33.24,33.12,33.24,88300.0,14.1598,14.1983,14.147,14.1983,88300.0
2006-07-19 10:30:00,33.23,33.25,33.13,33.2,80900.0,14.194,14.2026,14.1513,14.1812,80900.0
2006-07-19 10:40:00,33.22,33.34,33.22,33.3,103300.0,14.1897,14.241,14.1897,14.2239,103300.0
2006-07-19 10:50:00,33.28,33.3,33.18,33.21,53900.0,14.2154,14.2239,14.1727,14.1855,53900.0
2006-07-19 11:00:00,33.23,33.25,33.12,33.13,69200.0,14.194,14.2026,14.147,14.1513,69200.0
2006-07-19 11:10:00,33.12,33.23,33.11,33.17,98300.0,14.147,14.194,14.1428,14.1684,98300.0
2006-07-19 11:20:00,33.17,33.2,33.15,33.19,57700.0,14.1684,14.1812,14.1598,14.1769,57700.0
2006-07-19 11:30:00,33.19,33.23,33.16,33.23,50600.0,14.1769,14.194,14.1641,14.194,50600.0
2006-07-19 11:40:00,33.23,33.24,33.16,33.16,24300.0,14.194,14.1983,14.1641,14.1641,24300.0
2006-07-19 11:50:00,33.16,33.19,33.12,33.12,42400.0,14.1641,14.1769,14.147,14.147,42400.0
2006-07-19 12:00:00,33.11,33.15,33.07,33.09,79600.0,14.1428,14.1598,14.1257,14.1342,79600.0
2006-07-19 12:10:00,33.08,33.15,33.06,33.1,55200.0,14.1299,14.1598,14.1214,14.1385,55200.0
2006-07-19 12:20:00,33.1,33.15,33.1,33.14,44000.0,14.1385,14.1598,14.1385,14.1556,44000.0
2006-07-19 12:30:00,33.16,33.17,33.12,33.15,36400.0,14.1641,14.1684,14.147,14.1598,36400.0
2006-07-19 12:40:00,33.16,33.16,33.13,33.15,11600.0,14.1641,14.1641,14.1513,14.1598,11600.0
2006-07-19 12:50:00,33.14,33.18,33.13,33.17,15700.0,14.1556,14.1727,14.1513,14.1684,15700.0
2006-07-19 13:00:00,33.18,33.19,33.14,33.14,25600.0,14.1727,14.1769,14.1556,14.1556,25600.0
2006-07-19 13:10:00,33.14,33.2,33.13,33.18,39700.0,14.1556,14.1812,14.1513,14.1727,39700.0
2006-07-19 13:20:00,33.18,33.2,33.15,33.16,31500.0,14.1727,14.1812,14.1598,14.1641,31500.0
2006-07-19 13:30:00,33.16,33.19,33.15,33.17,21400.0,14.1641,14.1769,14.1598,14.1684,21400.0
2006-07-19 13:40:00,33.17,33.17,33.07,33.07,27500.0,14.1684,14.1684,14.1257,14.1257,27500.0
2006-07-19 13:50:00,33.07,33.1,33.06,33.06,34000.0,14.1257,14.1385,14.1214,14.1214,34000.0
2006-07-19 14:00:00,33.08,33.1,33.06,33.09,23300.0,14.1299,14.1385,14.1214,14.1342,23300.0
2006-07-19 14:10:00,33.09,33.12,33.07,33.12,44600.0,14.1342,14.147,14.1257,14.147,44600.0
2006-07-19 14:20:00,33.12,33.15,33.07,33.12,53700.0,14.147,14.1598,14.1257,14.147,53700.0
2006-07-19 14:30:00,33.12,33.13,33.09,33.12,28600.0,14.147,14.1513,14.1342,14.147,28600.0
2006-07-19 14:40:00,33.12,33.16,33.12,33.13,23800.0,14.147,14.1641,14.147,14.1513,23800.0
2006-07-19 14:50:00,33.13,33.14,33.09,33.1,43500.0,14.1513,14.1556,14.1342,14.1385,43500.0
2006-07-19 15:00:00,33.1,33.11,33.04,33.05,55000.0,14.1385,14.1428,14.1129,14.1171,55000.0
2006-07-19 15:10:00,33.05,33.05,32.95,33.0,70000.0,14.1171,14.1171,14.0744,14.0958,70000.0
2006-07-19 15:20:00,33.02,33.08,33.0,33.07,49500.0,14.1043,14.1299,14.0958,14.1257,49500.0
2006-07-19 15:30:00,33.06,33.12,33.03,33.03,37600.0,14.1214,14.147,14.1086,14.1086,37600.0
2006-07-19 15:40:00,33.03,33.13,33.03,33.08,64700.0,14.1086,14.1513,14.1086,14.1299,64700.0
2006-07-19 15:50:00,33.08,33.17,33.08,33.15,141800.0,14.1299,14.1684,14.1299,14.1598,141800.0
2006-07-20 09:30:00,33.06,33.14,33.05,33.13,42400.0,14.1214,14.1556,14.1171,14.1513,42400.0
2006-07-20 09:40:00,33.13,33.14,33.05,33.1,28200.0,14.1513,14.1556,14.1171,14.1385,28200.0
2006-07-20 09:50:00,33.09,33.15,33.09,33.15,28500.0,14.1342,14.1598,14.1342,14.1598,28500.0
2006-07-20 10:00:00,33.14,33.18,33.12,33.15,40800.0,14.1556,14.1727,14.147,14.1598,40800.0
2006-07-20 10:10:00,33.15,33.19,33.14,33.17,24900.0,14.1598,14.1769,14.1556,14.1684,24900.0
2006-07-20 10:20:00,33.18,33.34,33.17,33.3,65600.0,14.1727,14.241,14.1684,14.2239,65600.0
2006-07-20 10:30:00,33.3,33.31,33.28,33.28,30000.0,14.2239,14.2282,14.2154,14.2154,30000.0
2006-07-20 10:40:00,33.29,33.32,33.27,33.32,36000.0,14.2196,14.2325,14.2111,14.2325,36000.0
2006-07-20 10:50:00,33.32,33.36,33.31,33.34,47800.0,14.2325,14.2495,14.2282,14.241,47800.0
2006-07-20 11:00:00,33.34,33.35,33.29,33.31,91200.0,14.241,14.2453,14.2196,14.2282,91200.0
2006-07-20 11:10:00,33.3,33.33,33.3,33.3,37500.0,14.2239,14.2367,14.2239,14.2239,37500.0
2006-07-20 11:20:00,33.31,33.32,33.28,33.3,29200.0,14.2282,14.2325,14.2154,14.2239,29200.0
2006-07-20 11:30:00,33.29,33.31,33.25,33.26,35900.0,14.2196,14.2282,14.2026,14.2068,35900.0
2006-07-20 11:40:00,33.26,33.29,33.25,33.28,45000.0,14.2068,14.2196,14.2026,14.2154,45000.0
2006-07-20 11:50:00,33.29,33.3,33.25,33.25,30900.0,14.2196,14.2239,14.2026,14.2026,30900.0
2006-07-20 12:00:00,33.25,33.27,33.22,33.26,24700.0,14.2026,14.2111,14.1897,14.2068,24700.0
2006-07-20 12:10:00,33.27,33.29,33.25,33.29,12000.0,14.2111,14.2196,14.2026,14.2196,12000.0
2006-07-20 12:20:00,33.29,33.34,33.28,33.33,14000.0,14.2196,14.241,14.2154,14.2367,14000.0
2006-07-20 12:30:00,33.32,33.37,33.3,33.37,19600.0,14.2325,14.2538,14.2239,14.2538,19600.0
2006-07-20 12:40:00,33.37,33.39,33.36,33.39,15400.0,14.2538,14.2624,14.2495,14.2624,15400.0
2006-07-20 12:50:00,33.37,33.39,33.35,33.39,15100.0,14.2538,14.2624,14.2453,14.2624,15100.0
2006-07-20 13:00:00,33.39,33.46,33.39,33.44,40600.0,14.2624,14.2923,14.2624,14.2837,40600.0
2006-07-20 13:10:00,33.44,33.48,33.41,33.47,30400.0,14.2837,14.3008,14.2709,14.2965,30400.0
2006-07-20 13:20:00,33.47,33.48,33.45,33.47,20200.0,14.2965,14.3008,14.288,14.2965,20200.0
2006-07-20 13:30:00,33.47,33.48,33.43,33.43,53200.0,14.2965,14.3008,14.2794,14.2794,53200.0
2006-07-20 13:40:00,33.43,33.43,33.3,33.33,74300.0,14.2794,14.2794,14.2239,14.2367,74300.0
2006-07-20 13:50:00,33.33,33.37,33.33,33.37,27800.0,14.2367,14.2538,14.2367,14.2538,27800.0
2006-07-20 14:00:00,33.37,33.42,33.31,33.32,99800.0,14.2538,14.2752,14.2282,14.2325,99800.0
2006-07-20 14:10:00,33.32,33.37,33.32,33.35,49800.0,14.2325,14.2538,14.2325,14.2453,49800.0
2006-07-20 14:20:00,33.35,33.39,33.33,33.38,40500.0,14.2453,14.2624,14.2367,14.2581,40500.0
2006-07-20 14:30:00,33.37,33.46,33.36,33.46,81900.0,14.2538,14.2923,14.2495,14.2923,81900.0
2006-07-20 14:40:00,33.45,33.49,33.41,33.45,97900.0,14.288,14.3051,14.2709,14.288,97900.0
2006-07-20 14:50:00,33.45,33.46,33.38,33.38,111600.0,14.288,14.2923,14.2581,14.2581,111600.0
2006-07-20 15:00:00,33.36,33.4,33.33,33.39,56400.0,14.2495,14.2666,14.2367,14.2624,56400.0
2006-07-20 15:10:00,33.39,33.42,33.34,33.41,80500.0,14.2624,14.2752,14.241,14.2709,80500.0
2006-07-20 15:20:00,33.4,33.4,33.35,33.39,75200.0,14.2666,14.2666,14.2453,14.2624,75200.0
2006-07-20 15:30:00,33.38,33.39,33.36,33.37,57500.0,14.2581,14.2624,14.2495,14.2538,57500.0
2006-07-20 15:40:00,33.37,33.39,33.34,33.37,94600.0,14.2538,14.2624,14.241,14.2538,94600.0
2006-07-20 15:50:00,33.36,33.37,33.34,33.34,85000.0,14.2495,14.2538,14.241,14.241,85000.0
2006-07-21 09:30:00,33.51,33.53,33.4,33.5,534300.0,14.3136,14.3222,14.2666,14.3093,534300.0
2006-07-21 09:40:00,33.5,33.53,33.36,33.41,68200.0,14.3093,14.3222,14.2495,14.2709,68200.0
2006-07-21 09:50:00,33.41,33.66,33.41,33.6,64800.0,14.2709,14.3777,14.2709,14.3521,64800.0
2006-07-21 10:00:00,33.58,33.68,33.58,33.64,74800.0,14.3435,14.3862,14.3435,14.3691,74800.0
2006-07-21 10:10:00,33.66,33.67,33.58,33.63,59800.0,14.3777,14.382,14.3435,14.3649,59800.0
2006-07-21 10:20:00,33.63,33.68,33.59,33.6,48700.0,14.3649,14.3862,14.3478,14.3521,48700.0
2006-07-21 10:30:00,33.6,33.71,33.54,33.71,59700.0,14.3521,14.399,14.3264,14.399,59700.0
2006-07-21 10:40:00,33.7,33.7,33.64,33.69,69900.0,14.3948,14.3948,14.3691,14.3905,69900.0
2006-07-21 10:50:00,33.69,33.75,33.68,33.7,51300.0,14.3905,14.4161,14.3862,14.3948,51300.0
2006-07-21 11:00:00,33.7,33.71,33.66,33.68,21500.0,14.3948,14.399,14.3777,14.3862,21500.0
2006-07-21 11:10:00,33.68,33.7,33.65,33.7,85100.0,14.3862,14.3948,14.3734,14.3948,85100.0
2006-07-21 11:20:00,33.69,33.73,33.68,33.7,12800.0,14.3905,14.4076,14.3862,14.3948,12800.0
2006-07-21 11:30:00,33.7,33.73,33.66,33.7,112700.0,14.3948,14.4076,14.3777,14.3948,112700.0
2006-07-21 11:40:00,33.69,33.7,33.63,33.65,40000.0,14.3905,14.3948,14.3649,14.3734,40000.0
2006-07-21 11:50:00,33.67,33.8,33.63,33.76,71100.0,14.382,14.4375,14.3649,14.4204,71100.0
2006-07-21 12:00:00,33.75,33.75,33.62,33.63,42500.0,14.4161,14.4161,14.3606,14.3649,42500.0
2006-07-21 12:10:00,33.64,33.67,33.6,33.66,26000.0,14.3691,14.382,14.3521,14.3777,26000.0
2006-07-21 12:20:00,33.66,33.78,33.65,33.75,33500.0,14.3777,14.4289,14.3734,14.4161,33500.0
2006-07-21 12:30:00,33.77,33.79,33.69,33.71,27900.0,14.4247,14.4332,14.3905,14.399,27900.0
2006-07-21 12:40:00,33.71,33.78,33.71,33.74,27300.0,14.399,14.4289,14.399,14.4119,27300.0
2006-07-21 12:50:00,33.74,33.78,33.7,33.75,30800.0,14.4119,14.4289,14.3948,14.4161,30800.0
2006-07-21 13:00:00,33.77,33.8,33.72,33.77,36100.0,14.4247,14.4375,14.4033,14.4247,36100.0
2006-07-21 13:10:00,33.77,33.8,33.74,33.76,31900.0,14.4247,14.4375,14.4119,14.4204,31900.0
2006-07-21 13:20:00,33.78,33.78,33.73,33.77,23600.0,14.4289,14.4289,14.4076,14.4247,23600.0
2006-07-21 13:30:00,33.76,33.77,33.74,33.76,30700.0,14.4204,14.4247,14.4119,14.4204,30700.0
2006-07-21 13:40:00,33.75,33.8,33.74,33.76,41700.0,14.4161,14.4375,14.4119,14.4204,41700.0
2006-07-21 13:50:00,33.76,33.77,33.7,33.71,35000.0,14.4204,14.4247,14.3948,14.399,35000.0
2006-07-21 14:00:00,33.7,33.7,33.65,33.68,38900.0,14.3948,14.3948,14.3734,14.3862,38900.0
2006-07-21 14:10:00,33.69,33.69,33.62,33.67,50900.0,14.3905,14.3905,14.3606,14.382,50900.0
2006-07-21 14:20:00,33.66,33.69,33.64,33.68,44300.0,14.3777,14.3905,14.3691,14.3862,44300.0
2006-07-21 14:30:00,33.67,33.69,33.6,33.6,62600.0,14.382,14.3905,14.3521,14.3521,62600.0
2006-07-21 14:40:00,33.59,33.6,33.5,33.51,44800.0,14.3478,14.3521,14.3093,14.3136,44800.0
2006-07-21 14:50:00,33.51,33.52,33.49,33.49,41000.0,14.3136,14.3179,14.3051,14.3051,41000.0
2006-07-21 15:00:00,33.5,33.53,33.46,33.51,69600.0,14.3093,14.3222,14.2923,14.3136,69600.0
2006-07-21 15:10:00,33.5,33.51,33.41,33.42,99000.0,14.3093,14.3136,14.2709,14.2752,99000.0
2006-07-21 15:20:00,33.42,33.46,33.4,33.42,48000.0,14.2752,14.2923,14.2666,14.2752,48000.0
2006-07-21 15:30:00,33.42,33.47,33.4,33.45,78600.0,14.2752,14.2965,14.2666,14.288,78600.0
2006-07-21 15:40:00,33.45,33.54,33.44,33.52,79700.0,14.288,14.3264,14.2837,14.3179,79700.0
2006-07-21 15:50:00,33.52,33.54,33.47,33.54,109100.0,14.3179,14.3264,14.2965,14.3264,109100.0
2006-07-24 09:30:00,33.59,33.66,33.57,33.61,77000.0,14.3478,14.3777,14.3392,14.3563,77000.0
2006-07-24 09:40:00,33.59,33.62,33.51,33.58,63400.0,14.3478,14.3606,14.3136,14.3435,63400.0
2006-07-24 09:50:00,33.57,33.6,33.48,33.52,59000.0,14.3392,14.3521,14.3008,14.3179,59000.0
2006-07-24 10:00:00,33.53,33.53,33.48,33.51,33900.0,14.3222,14.3222,14.3008,14.3136,33900.0
2006-07-24 10:10:00,33.49,33.53,33.49,33.51,36100.0,14.3051,14.3222,14.3051,14.3136,36100.0
2006-07-24 10:20:00,33.51,33.56,33.51,33.54,38100.0,14.3136,14.335,14.3136,14.3264,38100.0
2006-07-24 10:30:00,33.54,33.58,33.52,33.52,30200.0,14.3264,14.3435,14.3179,14.3179,30200.0
2006-07-24 10:40:00,33.52,33.53,33.5,33.52,48800.0,14.3179,14.3222,14.3093,14.3179,48800.0
2006-07-24 10:50:00,33.53,33.6,33.5,33.59,273200.0,14.3222,14.3521,14.3093,14.3478,273200.0
2006-07-24 11:00:00,33.58,33.63,33.58,33.62,100300.0,14.3435,14.3649,14.3435,14.3606,100300.0
2006-07-24 11:10:00,33.62,33.67,33.6,33.64,133500.0,14.3606,14.382,14.3521,14.3691,133500.0
2006-07-24 11:20:00,33.64,33.66,33.6,33.65,273000.0,14.3691,14.3777,14.3521,14.3734,273000.0
2006-07-24 11:30:00,33.65,33.66,33.61,33.62,70100.0,14.3734,14.3777,14.3563,14.3606,70100.0
2006-07-24 11:40:00,33.62,33.64,33.6,33.61,84800.0,14.3606,14.3691,14.3521,14.3563,84800.0
2006-07-24 11:50:00,33.61,33.65,33.55,33.56,150600.0,14.3563,14.3734,14.3307,14.335,150600.0
2006-07-24 12:00:00,33.56,33.59,33.55,33.56,64100.0,14.335,14.3478,14.3307,14.335,64100.0
2006-07-24 12:10:00,33.55,33.58,33.52,33.52,44700.0,14.3307,14.3435,14.3179,14.3179,44700.0
2006-07-24 12:20:00,33.53,33.55,33.5,33.5,41200.0,14.3222,14.3307,14.3093,14.3093,41200.0
2006-07-24 12:30:00,33.51,33.51,33.43,33.45,62300.0,14.3136,14.3136,14.2794,14.288,62300.0
2006-07-24 12:40:00,33.45,33.46,33.4,33.4,58700.0,14.288,14.2923,14.2666,14.2666,58700.0
2006-07-24 12:50:00,33.4,33.43,33.37,33.4,80900.0,14.2666,14.2794,14.2538,14.2666,80900.0
2006-07-24 13:00:00,33.39,33.4,33.36,33.39,38500.0,14.2624,14.2666,14.2495,14.2624,38500.0
2006-07-24 13:10:00,33.39,33.43,33.37,33.41,99100.0,14.2624,14.2794,14.2538,14.2709,99100.0
2006-07-24 13:20:00,33.42,33.43,33.38,33.41,38900.0,14.2752,14.2794,14.2581,14.2709,38900.0
2006-07-24 13:30:00,33.42,33.42,33.38,33.39,35100.0,14.2752,14.2752,14.2581,14.2624,35100.0
2006-07-24 13:40:00,33.4,33.43,33.39,33.42,29600.0,14.2666,14.2794,14.2624,14.2752,29600.0
2006-07-24 13:50:00,33.41,33.42,33.39,33.41,40400.0,14.2709,14.2752,14.2624,14.2709,40400.0
2006-07-24 14:00:00,33.42,33.46,33.41,33.45,24100.0,14.2752,14.2923,14.2709,14.288,24100.0
2006-07-24 14:10:00,33.46,33.5,33.45,33.5,40500.0,14.2923,14.3093,14.288,14.3093,40500.0
2006-07-24 14:20:00,33.5,33.52,33.49,33.5,70700.0,14.3093,14.3179,14.3051,14.3093,70700.0
2006-07-24 14:30:00,33.5,33.52,33.49,33.51,134400.0,14.3093,14.3179,14.3051,14.3136,134400.0
2006-07-24 14:40:00,33.51,33.53,33.46,33.46,91800.0,14.3136,14.3222,14.2923,14.2923,91800.0
2006-07-24 14:50:00,33.47,33.53,33.45,33.53,92000.0,14.2965,14.3222,14.288,14.3222,92000.0
2006-07-24 15:00:00,33.52,33.53,33.48,33.52,73900.0,14.3179,14.3222,14.3008,14.3179,73900.0
2006-07-24 15:10:00,33.52,33.59,33.51,33.52,73900.0,14.3179,14.3478,14.3136,14.3179,73900.0
2006-07-24 15:20:00,33.52,33.55,33.48,33.5,132200.0,14.3179,14.3307,14.3008,14.3093,132200.0
2006-07-24 15:30:00,33.51,33.53,33.48,33.51,270100.0,14.3136,14.3222,14.3008,14.3136,270100.0
2006-07-24 15:40:00,33.51,33.59,33.51,33.59,106100.0,14.3136,14.3478,14.3136,14.3478,106100.0
2006-07-24 15:50:00,33.59,33.62,33.57,33.59,167800.0,14.3478,14.3606,14.3392,14.3478,167800.0
2006-07-25 09:30:00,33.55,33.59,33.53,33.58,76100.0,14.3307,14.3478,14.3222,14.3435,76100.0
2006-07-25 09:40:00,33.58,33.59,33.48,33.52,55700.0,14.3435,14.3478,14.3008,14.3179,55700.0
2006-07-25 09:50:00,33.51,33.6,33.48,33.59,38400.0,14.3136,14.3521,14.3008,14.3478,38400.0
2006-07-25 10:00:00,33.57,33.71,33.55,33.7,71400.0,14.3392,14.399,14.3307,14.3948,71400.0
2006-07-25 10:10:00,33.7,33.73,33.69,33.7,50200.0,14.3948,14.4076,14.3905,14.3948,50200.0
2006-07-25 10:20:00,33.7,33.7,33.61,33.63,40400.0,14.3948,14.3948,14.3563,14.3649,40400.0
2006-07-25 10:30:00,33.63,33.66,33.55,33.57,54000.0,14.3649,14.3777,14.3307,14.3392,54000.0
2006-07-25 10:40:00,33.57,33.59,33.54,33.56,75700.0,14.3392,14.3478,14.3264,14.335,75700.0
2006-07-25 10:50:00,33.56,33.59,33.52,33.56,42600.0,14.335,14.3478,14.3179,14.335,42600.0
2006-07-25 11:00:00,33.55,33.58,33.54,33.54,27500.0,14.3307,14.3435,14.3264,14.3264,27500.0
2006-07-25 11:10:00,33.55,33.59,33.54,33.56,26700.0,14.3307,14.3478,14.3264,14.335,26700.0
2006-07-25 11:20:00,33.57,33.67,33.57,33.66,29800.0,14.3392,14.382,14.3392,14.3777,29800.0
2006-07-25 11:30:00,33.66,33.67,33.62,33.64,48500.0,14.3777,14.382,14.3606,14.3691,48500.0
2006-07-25 11:40:00,33.64,33.64,33.61,33.63,36400.0,14.3691,14.3691,14.3563,14.3649,36400.0
2006-07-25 11:50:00,33.63,33.64,33.57,33.57,32800.0,14.3649,14.3691,14.3392,14.3392,32800.0
2006-07-25 12:00:00,33.56,33.61,33.54,33.6,39100.0,14.335,14.3563,14.3264,14.3521,39100.0
2006-07-25 12:10:00,33.58,33.64,33.58,33.63,22400.0,14.3435,14.3691,14.3435,14.3649,22400.0
2006-07-25 12:20:00,33.63,33.66,33.62,33.66,21800.0,14.3649,14.3777,14.3606,14.3777,21800.0
2006-07-25 12:30:00,33.64,33.68,33.62,33.63,24000.0,14.3691,14.3862,14.3606,14.3649,24000.0
2006-07-25 12:40:00,33.63,33.67,33.62,33.64,27000.0,14.3649,14.382,14.3606,14.3691,27000.0
2006-07-25 12:50:00,33.63,33.65,33.6,33.65,16000.0,14.3649,14.3734,14.3521,14.3734,16000.0
2006-07-25 13:00:00,33.65,33.68,33.63,33.63,40400.0,14.3734,14.3862,14.3649,14.3649,40400.0
2006-07-25 13:10:00,33.65,33.66,33.63,33.63,16800.0,14.3734,14.3777,14.3649,14.3649,16800.0
2006-07-25 13:20:00,33.64,33.69,33.62,33.68,27200.0,14.3691,14.3905,14.3606,14.3862,27200.0
2006-07-25 13:30:00,33.68,33.69,33.65,33.65,31600.0,14.3862,14.3905,14.3734,14.3734,31600.0
2006-07-25 13:40:00,33.66,33.68,33.64,33.66,33800.0,14.3777,14.3862,14.3691,14.3777,33800.0
2006-07-25 13:50:00,33.67,33.68,33.65,33.67,21600.0,14.382,14.3862,14.3734,14.382,21600.0
2006-07-25 14:00:00,33.66,33.68,33.63,33.63,31800.0,14.3777,14.3862,14.3649,14.3649,31800.0
2006-07-25 14:10:00,33.64,33.67,33.61,33.64,30100.0,14.3691,14.382,14.3563,14.3691,30100.0
2006-07-25 14:20:00,33.64,33.68,33.62,33.67,26400.0,14.3691,14.3862,14.3606,14.382,26400.0
2006-07-25 14:30:00,33.66,33.69,33.63,33.67,42500.0,14.3777,14.3905,14.3649,14.382,42500.0
2006-07-25 14:40:00,33.67,33.72,33.65,33.7,50000.0,14.382,14.4033,14.3734,14.3948,50000.0
2006-07-25 14:50:00,33.7,33.74,33.69,33.74,42800.0,14.3948,14.4119,14.3905,14.4119,42800.0
2006-07-25 15:00:00,33.73,33.86,33.73,33.79,166900.0,14.4076,14.4631,14.4076,14.4332,166900.0
2006-07-25 15:10:00,33.78,33.87,33.73,33.85,60400.0,14.4289,14.4674,14.4076,14.4588,60400.0
2006-07-25 15:20:00,33.85,33.86,33.81,33.84,78400.0,14.4588,14.4631,14.4418,14.4546,78400.0
2006-07-25 15:30:00,33.85,33.89,33.85,33.86,67800.0,14.4588,14.4759,14.4588,14.4631,67800.0
2006-07-25 15:40:00,33.86,33.86,33.79,33.84,123700.0,14.4631,14.4631,14.4332,14.4546,123700.0
2006-07-25 15:50:00,33.85,33.88,33.82,33.86,145700.0,14.4588,14.4717,14.446,14.4631,145700.0
2006-07-26 09:30:00,33.75,33.84,33.69,33.78,58500.0,14.4161,14.4546,14.3905,14.4289,58500.0
2006-07-26 09:40:00,33.77,33.8,33.7,33.76,42400.0,14.4247,14.4375,14.3948,14.4204,42400.0
2006-07-26 09:50:00,33.75,33.82,33.73,33.8,32100.0,14.4161,14.446,14.4076,14.4375,32100.0
2006-07-26 10:00:00,33.79,33.81,33.7,33.73,77300.0,14.4332,14.4418,14.3948,14.4076,77300.0
2006-07-26 10:10:00,33.73,33.74,33.66,33.67,61700.0,14.4076,14.4119,14.3777,14.382,61700.0
2006-07-26 10:20:00,33.69,33.7,33.6,33.65,71300.0,14.3905,14.3948,14.3521,14.3734,71300.0
2006-07-26 10:30:00,33.65,33.7,33.6,33.68,85900.0,14.3734,14.3948,14.3521,14.3862,85900.0
2006-07-26 10:40:00,33.69,33.74,33.62,33.64,67200.0,14.3905,14.4119,14.3606,14.3691,67200.0
2006-07-26 10:50:00,33.63,33.74,33.63,33.74,57200.0,14.3649,14.4119,14.3649,14.4119,57200.0
2006-07-26 11:00:00,33.7,33.79,33.68,33.78,81400.0,14.3948,14.4332,14.3862,14.4289,81400.0
2006-07-26 11:10:00,33.78,33.79,33.72,33.75,45200.0,14.4289,14.4332,14.4033,14.4161,45200.0
2006-07-26 11:20:00,33.75,33.76,33.67,33.74,61300.0,14.4161,14.4204,14.382,14.4119,61300.0
2006-07-26 11:30:00,33.75,33.79,33.73,33.77,68700.0,14.4161,14.4332,14.4076,14.4247,68700.0
2006-07-26 11:40:00,33.78,33.82,33.77,33.8,38600.0,14.4289,14.446,14.4247,14.4375,38600.0
2006-07-26 11:50:00,33.79,33.84,33.75,33.75,57300.0,14.4332,14.4546,14.4161,14.4161,57300.0
2006-07-26 12:00:00,33.77,33.77,33.7,33.74,132900.0,14.4247,14.4247,14.3948,14.4119,132900.0
2006-07-26 12:10:00,33.75,33.75,33.7,33.7,64200.0,14.4161,14.4161,14.3948,14.3948,64200.0
2006-07-26 12:20:00,33.72,33.73,33.68,33.68,25800.0,14.4033,14.4076,14.3862,14.3862,25800.0
2006-07-26 12:30:00,33.69,33.73,33.67,33.7,140400.0,14.3905,14.4076,14.382,14.3948,140400.0
2006-07-26 12:40:00,33.69,33.74,33.67,33.71,129200.0,14.3905,14.4119,14.382,14.399,129200.0
2006-07-26 12:50:00,33.7,33.72,33.65,33.69,127100.0,14.3948,14.4033,14.3734,14.3905,127100.0
2006-07-26 13:00:00,33.68,33.7,33.66,33.68,74800.0,14.3862,14.3948,14.3777,14.3862,74800.0
2006-07-26 13:10:00,33.69,33.74,33.69,33.71,26300.0,14.3905,14.4119,14.3905,14.399,26300.0
2006-07-26 13:20:00,33.73,33.73,33.69,33.71,26200.0,14.4076,14.4076,14.3905,14.399,26200.0
2006-07-26 13:30:00,33.71,33.75,33.71,33.73,41300.0,14.399,14.4161,14.399,14.4076,41300.0
2006-07-26 13:40:00,33.74,33.75,33.71,33.75,56400.0,14.4119,14.4161,14.399,14.4161,56400.0
2006-07-26 13:50:00,33.75,33.75,33.71,33.72,56900.0,14.4161,14.4161,14.399,14.4033,56900.0
2006-07-26 14:00:00,33.71,33.75,33.68,33.73,63500.0,14.399,14.4161,14.3862,14.4076,63500.0
2006-07-26 14:10:00,33.72,33.85,33.72,33.8,69100.0,14.4033,14.4588,14.4033,14.4375,69100.0
2006-07-26 14:20:00,33.8,33.83,33.73,33.8,73000.0,14.4375,14.4503,14.4076,14.4375,73000.0
2006-07-26 14:30:00,33.8,33.83,33.76,33.76,84200.0,14.4375,14.4503,14.4204,14.4204,84200.0
2006-07-26 14:40:00,33.77,33.8,33.73,33.77,61500.0,14.4247,14.4375,14.4076,14.4247,61500.0
2006-07-26 14:50:00,33.77,33.82,33.76,33.77,56700.0,14.4247,14.446,14.4204,14.4247,56700.0
2006-07-26 15:00:00,33.77,33.79,33.7,33.71,72100.0,14.4247,14.4332,14.3948,14.399,72100.0
2006-07-26 15:10:00,33.72,33.75,33.68,33.73,34600.0,14.4033,14.4161,14.3862,14.4076,34600.0
2006-07-26 15:20:00,33.73,33.77,33.72,33.76,45900.0,14.4076,14.4247,14.4033,14.4204,45900.0
2006-07-26 15:30:00,33.76,33.82,33.75,33.79,47300.0,14.4204,14.446,14.4161,14.4332,47300.0
2006-07-26 15:40:00,33.79,33.81,33.76,33.8,88600.0,14.4332,14.4418,14.4204,14.4375,88600.0
2006-07-26 15:50:00,33.8,33.81,33.76,33.8,108800.0,14.4375,14.4418,14.4204,14.4375,108800.0
2006-07-27 09:30:00,34.0,34.0,33.87,33.92,129200.0,14.5229,14.5229,14.4674,14.4887,129200.0
2006-07-27 09:40:00,33.9,34.05,33.88,33.95,72000.0,14.4802,14.5443,14.4717,14.5016,72000.0
2006-07-27 09:50:00,33.96,34.05,33.94,33.95,62700.0,14.5058,14.5443,14.4973,14.5016,62700.0
2006-07-27 10:00:00,33.96,34.08,33.92,34.02,66400.0,14.5058,14.5571,14.4887,14.5315,66400.0
2006-07-27 10:10:00,34.01,34.1,33.98,33.98,80400.0,14.5272,14.5656,14.5144,14.5144,80400.0
2006-07-27 10:20:00,34.02,34.05,33.98,34.02,97100.0,14.5315,14.5443,14.5144,14.5315,97100.0
2006-07-27 10:30:00,34.02,34.06,33.95,33.99,104200.0,14.5315,14.5485,14.5016,14.5186,104200.0
2006-07-27 10:40:00,33.99,34.02,33.93,33.98,50700.0,14.5186,14.5315,14.493,14.5144,50700.0
2006-07-27 10:50:00,33.99,34.06,33.95,34.04,121500.0,14.5186,14.5485,14.5016,14.54,121500.0
2006-07-27 11:00:00,34.04,34.24,34.03,34.22,90100.0,14.54,14.6254,14.5357,14.6169,90100.0
2006-07-27 11:10:00,34.23,34.23,34.18,34.21,74900.0,14.6212,14.6212,14.5998,14.6126,74900.0
2006-07-27 11:20:00,34.22,34.35,34.22,34.32,103200.0,14.6169,14.6724,14.6169,14.6596,103200.0
2006-07-27 11:30:00,34.34,34.34,34.25,34.26,36100.0,14.6681,14.6681,14.6297,14.634,36100.0
2006-07-27 11:40:00,34.27,34.28,34.19,34.28,33000.0,14.6382,14.6425,14.6041,14.6425,33000.0
2006-07-27 11:50:00,34.28,34.29,34.22,34.26,20200.0,14.6425,14.6468,14.6169,14.634,20200.0
2006-07-27 12:00:00,34.25,34.27,34.23,34.26,17300.0,14.6297,14.6382,14.6212,14.634,17300.0
2006-07-27 12:10:00,34.25,34.3,34.21,34.23,74100.0,14.6297,14.6511,14.6126,14.6212,74100.0
2006-07-27 12:20:00,34.23,34.27,34.18,34.22,20400.0,14.6212,14.6382,14.5998,14.6169,20400.0
2006-07-27 12:30:00,34.22,34.25,34.21,34.21,21600.0,14.6169,14.6297,14.6126,14.6126,21600.0
2006-07-27 12:40:00,34.2,34.25,34.19,34.23,22200.0,14.6083,14.6297,14.6041,14.6212,22200.0
2006-07-27 12:50:00,34.24,34.25,34.22,34.25,18000.0,14.6254,14.6297,14.6169,14.6297,18000.0
2006-07-27 13:00:00,34.25,34.28,34.21,34.24,25200.0,14.6297,14.6425,14.6126,14.6254,25200.0
2006-07-27 13:10:00,34.25,34.28,34.19,34.26,79200.0,14.6297,14.6425,14.6041,14.634,79200.0
2006-07-27 13:20:00,34.28,34.3,34.22,34.27,37300.0,14.6425,14.6511,14.6169,14.6382,37300.0
2006-07-27 13:30:00,34.26,34.28,34.2,34.21,78300.0,14.634,14.6425,14.6083,14.6126,78300.0
2006-07-27 13:40:00,34.22,34.28,34.21,34.28,44000.0,14.6169,14.6425,14.6126,14.6425,44000.0
2006-07-27 13:50:00,34.27,34.29,34.15,34.23,63200.0,14.6382,14.6468,14.587,14.6212,63200.0
2006-07-27 14:00:00,34.23,34.24,34.11,34.15,74400.0,14.6212,14.6254,14.5699,14.587,74400.0
2006-07-27 14:10:00,34.15,34.18,34.05,34.13,75100.0,14.587,14.5998,14.5443,14.5784,75100.0
2006-07-27 14:20:00,34.13,34.18,34.04,34.05,48300.0,14.5784,14.5998,14.54,14.5443,48300.0
2006-07-27 14:30:00,34.08,34.18,34.06,34.12,124200.0,14.5571,14.5998,14.5485,14.5742,124200.0
2006-07-27 14:40:00,34.1,34.13,34.02,34.07,51900.0,14.5656,14.5784,14.5315,14.5528,51900.0
2006-07-27 14:50:00,34.08,34.08,33.97,34.0,118500.0,14.5571,14.5571,14.5101,14.5229,118500.0
2006-07-27 15:00:00,33.99,34.01,33.9,33.91,79000.0,14.5186,14.5272,14.4802,14.4845,79000.0
2006-07-27 15:10:00,33.92,33.97,33.9,33.91,71400.0,14.4887,14.5101,14.4802,14.4845,71400.0
2006-07-27 15:20:00,33.91,33.91,33.71,33.78,96600.0,14.4845,14.4845,14.399,14.4289,96600.0
2006-07-27 15:30:00,33.78,33.86,33.71,33.83,60100.0,14.4289,14.4631,14.399,14.4503,60100.0
2006-07-27 15:40:00,33.84,33.87,33.75,33.81,80100.0,14.4546,14.4674,14.4161,14.4418,80100.0
2006-07-27 15:50:00,33.81,33.87,33.76,33.78,90900.0,14.4418,14.4674,14.4204,14.4289,90900.0
2006-07-28 09:30:00,34.11,34.11,33.95,34.09,163000.0,14.5699,14.5699,14.5016,14.5614,163000.0
2006-07-28 09:40:00,34.04,34.18,34.04,34.07,99400.0,14.54,14.5998,14.54,14.5528,99400.0
2006-07-28 09:50:00,34.06,34.11,34.01,34.02,95900.0,14.5485,14.5699,14.5272,14.5315,95900.0
2006-07-28 10:00:00,34.01,34.05,33.87,33.89,76300.0,14.5272,14.5443,14.4674,14.4759,76300.0
2006-07-28 10:10:00,33.9,33.94,33.84,33.87,118800.0,14.4802,14.4973,14.4546,14.4674,118800.0
2006-07-28 10:20:00,33.86,33.99,33.84,33.95,73800.0,14.4631,14.5186,14.4546,14.5016,73800.0
2006-07-28 10:30:00,33.95,34.01,33.94,34.0,64700.0,14.5016,14.5272,14.4973,14.5229,64700.0
2006-07-28 10:40:00,34.0,34.13,33.99,34.12,101900.0,14.5229,14.5784,14.5186,14.5742,101900.0
2006-07-28 10:50:00,34.1,34.15,34.1,34.13,44600.0,14.5656,14.587,14.5656,14.5784,44600.0
2006-07-28 11:00:00,34.14,34.22,34.12,34.19,91000.0,14.5827,14.6169,14.5742,14.6041,91000.0
2006-07-28 11:10:00,34.17,34.2,34.01,34.08,45300.0,14.5955,14.6083,14.5272,14.5571,45300.0
2006-07-28 11:20:00,34.08,34.12,34.06,34.07,31600.0,14.5571,14.5742,14.5485,14.5528,31600.0
2006-07-28 11:30:00,34.07,34.11,33.99,34.0,51500.0,14.5528,14.5699,14.5186,14.5229,51500.0
2006-07-28 11:40:00,34.0,34.0,33.92,33.96,66000.0,14.5229,14.5229,14.4887,14.5058,66000.0
2006-07-28 11:50:00,33.97,33.97,33.92,33.96,31400.0,14.5101,14.5101,14.4887,14.5058,31400.0
2006-07-28 12:00:00,33.97,33.97,33.91,33.92,35500.0,14.5101,14.5101,14.4845,14.4887,35500.0
2006-07-28 12:10:00,33.92,34.03,33.92,34.03,29700.0,14.4887,14.5357,14.4887,14.5357,29700.0
2006-07-28 12:20:00,34.03,34.1,33.94,33.95,145600.0,14.5357,14.5656,14.4973,14.5016,145600.0
2006-07-28 12:30:00,33.97,34.01,33.96,34.01,28800.0,14.5101,14.5272,14.5058,14.5272,28800.0
2006-07-28 12:40:00,34.01,34.01,33.93,33.95,43400.0,14.5272,14.5272,14.493,14.5016,43400.0
2006-07-28 12:50:00,33.97,34.03,33.95,34.02,43900.0,14.5101,14.5357,14.5016,14.5315,43900.0
2006-07-28 13:00:00,34.03,34.04,33.97,34.01,54300.0,14.5357,14.54,14.5101,14.5272,54300.0
2006-07-28 13:10:00,34.01,34.01,33.86,33.89,47500.0,14.5272,14.5272,14.4631,14.4759,47500.0
2006-07-28 13:20:00,33.9,33.98,33.88,33.92,37800.0,14.4802,14.5144,14.4717,14.4887,37800.0
2006-07-28 13:30:00,33.93,33.93,33.87,33.88,44500.0,14.493,14.493,14.4674,14.4717,44500.0
2006-07-28 13:40:00,33.87,33.89,33.85,33.89,35700.0,14.4674,14.4759,14.4588,14.4759,35700.0
2006-07-28 13:50:00,33.88,33.89,33.83,33.85,60300.0,14.4717,14.4759,14.4503,14.4588,60300.0
2006-07-28 14:00:00,33.86,33.92,33.86,33.9,50000.0,14.4631,14.4887,14.4631,14.4802,50000.0
2006-07-28 14:10:00,33.88,33.92,33.86,33.89,93500.0,14.4717,14.4887,14.4631,14.4759,93500.0
2006-07-28 14:20:00,33.89,33.91,33.86,33.9,52500.0,14.4759,14.4845,14.4631,14.4802,52500.0
2006-07-28 14:30:00,33.89,33.89,33.84,33.88,44600.0,14.4759,14.4759,14.4546,14.4717,44600.0
2006-07-28 14:40:00,33.86,33.92,33.86,33.9,36500.0,14.4631,14.4887,14.4631,14.4802,36500.0
2006-07-28 14:50:00,33.91,33.93,33.85,33.87,59900.0,14.4845,14.493,14.4588,14.4674,59900.0
2006-07-28 15:00:00,33.88,33.89,33.85,33.86,49200.0,14.4717,14.4759,14.4588,14.4631,49200.0
2006-07-28 15:10:00,33.86,33.86,33.81,33.81,52400.0,14.4631,14.4631,14.4418,14.4418,52400.0
2006-07-28 15:20:00,33.82,33.87,33.81,33.83,50900.0,14.446,14.4674,14.4418,14.4503,50900.0
2006-07-28 15:30:00,33.83,33.85,33.79,33.8,58400.0,14.4503,14.4588,14.4332,14.4375,58400.0
2006-07-28 15:40:00,33.79,33.86,33.79,33.81,104300.0,14.4332,14.4631,14.4332,14.4418,104300.0
2006-07-28 15:50:00,33.81,33.88,33.79,33.84,120100.0,14.4418,14.4717,14.4332,14.4546,120100.0
2006-07-31 09:30:00,33.95,33.98,33.85,33.88,115400.0,14.5016,14.5144,14.4588,14.4717,115400.0
2006-07-31 09:40:00,33.88,33.9,33.83,33.88,75900.0,14.4717,14.4802,14.4503,14.4717,75900.0
2006-07-31 09:50:00,33.88,34.09,33.88,34.05,94500.0,14.4717,14.5614,14.4717,14.5443,94500.0
2006-07-31 10:00:00,34.05,34.13,34.03,34.03,100700.0,14.5443,14.5784,14.5357,14.5357,100700.0
2006-07-31 10:10:00,34.03,34.16,34.02,34.12,163300.0,14.5357,14.5913,14.5315,14.5742,163300.0
2006-07-31 10:20:00,34.13,34.2,34.1,34.16,134100.0,14.5784,14.6083,14.5656,14.5913,134100.0
2006-07-31 10:30:00,34.18,34.19,34.13,34.15,152000.0,14.5998,14.6041,14.5784,14.587,152000.0
2006-07-31 10:40:00,34.12,34.18,34.09,34.09,158500.0,14.5742,14.5998,14.5614,14.5614,158500.0
2006-07-31 10:50:00,34.09,34.11,34.05,34.05,36300.0,14.5614,14.5699,14.5443,14.5443,36300.0
2006-07-31 11:00:00,34.05,34.05,34.0,34.03,29800.0,14.5443,14.5443,14.5229,14.5357,29800.0
2006-07-31 11:10:00,34.03,34.03,33.95,34.0,53800.0,14.5357,14.5357,14.5016,14.5229,53800.0
2006-07-31 11:20:00,33.99,34.0,33.9,33.9,54400.0,14.5186,14.5229,14.4802,14.4802,54400.0
2006-07-31 11:30:00,33.91,33.91,33.85,33.85,48900.0,14.4845,14.4845,14.4588,14.4588,48900.0
2006-07-31 11:40:00,33.86,33.86,33.8,33.81,59000.0,14.4631,14.4631,14.4375,14.4418,59000.0
2006-07-31 11:50:00,33.81,33.81,33.78,33.79,32200.0,14.4418,14.4418,14.4289,14.4332,32200.0
2006-07-31 12:00:00,33.78,33.8,33.75,33.8,52500.0,14.4289,14.4375,14.4161,14.4375,52500.0
2006-07-31 12:10:00,33.8,33.8,33.74,33.77,40500.0,14.4375,14.4375,14.4119,14.4247,40500.0
2006-07-31 12:20:00,33.77,33.81,33.77,33.81,22900.0,14.4247,14.4418,14.4247,14.4418,22900.0
2006-07-31 12:30:00,33.81,33.81,33.78,33.79,32300.0,14.4418,14.4418,14.4289,14.4332,32300.0
2006-07-31 12:40:00,33.79,33.85,33.78,33.82,52800.0,14.4332,14.4588,14.4289,14.446,52800.0
2006-07-31 12:50:00,33.82,33.84,33.78,33.79,15900.0,14.446,14.4546,14.4289,14.4332,15900.0
2006-07-31 13:00:00,33.8,33.83,33.79,33.81,32600.0,14.4375,14.4503,14.4332,14.4418,32600.0
2006-07-31 13:10:00,33.79,33.82,33.78,33.8,15300.0,14.4332,14.446,14.4289,14.4375,15300.0
2006-07-31 13:20:00,33.8,33.8,33.77,33.77,25200.0,14.4375,14.4375,14.4247,14.4247,25200.0
2006-07-31 13:30:00,33.76,33.79,33.75,33.75,21500.0,14.4204,14.4332,14.4161,14.4161,21500.0
2006-07-31 13:40:00,33.75,33.77,33.74,33.75,29000.0,14.4161,14.4247,14.4119,14.4161,29000.0
2006-07-31 13:50:00,33.75,33.76,33.73,33.74,20000.0,14.4161,14.4204,14.4076,14.4119,20000.0
2006-07-31 14:00:00,33.76,33.81,33.74,33.8,40000.0,14.4204,14.4418,14.4119,14.4375,40000.0
2006-07-31 14:10:00,33.81,33.82,33.79,33.8,16200.0,14.4418,14.446,14.4332,14.4375,16200.0
2006-07-31 14:20:00,33.8,33.84,33.8,33.83,26900.0,14.4375,14.4546,14.4375,14.4503,26900.0
2006-07-31 14:30:00,33.82,33.82,33.79,33.8,26100.0,14.446,14.446,14.4332,14.4375,26100.0
2006-07-31 14:40:00,33.8,33.82,33.79,33.8,19600.0,14.4375,14.446,14.4332,14.4375,19600.0
2006-07-31 14:50:00,33.81,33.83,33.8,33.82,22900.0,14.4418,14.4503,14.4375,14.446,22900.0
2006-07-31 15:00:00,33.82,33.86,33.81,33.86,70700.0,14.446,14.4631,14.4418,14.4631,70700.0
2006-07-31 15:10:00,33.86,33.89,33.85,33.88,40500.0,14.4631,14.4759,14.4588,14.4717,40500.0
2006-07-31 15:20:00,33.88,33.9,33.81,33.82,54800.0,14.4717,14.4802,14.4418,14.446,54800.0
2006-07-31 15:30:00,33.83,33.87,33.81,33.85,54900.0,14.4503,14.4674,14.4418,14.4588,54900.0
2006-07-31 15:40:00,33.86,33.86,33.78,33.8,111800.0,14.4631,14.4631,14.4289,14.4375,111800.0
2006-07-31 15:50:00,33.79,33.85,33.78,33.81,130300.0,14.4332,14.4588,14.4289,14.4418,130300.0
2006-08-01 09:30:00,33.8,33.98,33.79,33.84,72800.0,14.4375,14.5144,14.4332,14.4546,72800.0
2006-08-01 09:40:00,33.83,33.84,33.76,33.78,40600.0,14.4503,14.4546,14.4204,14.4289,40600.0
2006-08-01 09:50:00,33.78,33.93,33.76,33.92,63100.0,14.4289,14.493,14.4204,14.4887,63100.0
2006-08-01 10:00:00,33.92,33.94,33.8,33.87,57300.0,14.4887,14.4973,14.4375,14.4674,57300.0
2006-08-01 10:10:00,33.88,33.98,33.88,33.91,63800.0,14.4717,14.5144,14.4717,14.4845,63800.0
2006-08-01 10:20:00,33.91,33.91,33.87,33.89,43700.0,14.4845,14.4845,14.4674,14.4759,43700.0
2006-08-01 10:30:00,33.9,33.94,33.89,33.89,40900.0,14.4802,14.4973,14.4759,14.4759,40900.0
2006-08-01 10:40:00,33.9,33.95,33.9,33.95,212400.0,14.4802,14.5016,14.4802,14.5016,212400.0
2006-08-01 10:50:00,33.94,33.98,33.92,33.93,78400.0,14.4973,14.5144,14.4887,14.493,78400.0
2006-08-01 11:00:00,33.93,33.99,33.91,33.99,70900.0,14.493,14.5186,14.4845,14.5186,70900.0
2006-08-01 11:10:00,33.98,34.02,33.98,34.02,115800.0,14.5144,14.5315,14.5144,14.5315,115800.0
2006-08-01 11:20:00,34.02,34.09,34.01,34.09,113800.0,14.5315,14.5614,14.5272,14.5614,113800.0
2006-08-01 11:30:00,34.09,34.15,34.08,34.15,70100.0,14.5614,14.587,14.5571,14.587,70100.0
2006-08-01 11:40:00,34.15,34.15,34.08,34.08,48100.0,14.587,14.587,14.5571,14.5571,48100.0
2006-08-01 11:50:00,34.08,34.09,34.05,34.05,41400.0,14.5571,14.5614,14.5443,14.5443,41400.0
2006-08-01 12:00:00,34.07,34.08,34.04,34.06,60300.0,14.5528,14.5571,14.54,14.5485,60300.0
2006-08-01 12:10:00,34.05,34.09,34.04,34.07,43600.0,14.5443,14.5614,14.54,14.5528,43600.0
2006-08-01 12:20:00,34.07,34.1,34.04,34.05,21400.0,14.5528,14.5656,14.54,14.5443,21400.0
2006-08-01 12:30:00,34.05,34.08,34.02,34.06,29700.0,14.5443,14.5571,14.5315,14.5485,29700.0
2006-08-01 12:40:00,34.07,34.07,34.04,34.06,18000.0,14.5528,14.5528,14.54,14.5485,18000.0
2006-08-01 12:50:00,34.06,34.13,34.06,34.13,27400.0,14.5485,14.5784,14.5485,14.5784,27400.0
2006-08-01 13:00:00,34.13,34.15,34.1,34.11,77300.0,14.5784,14.587,14.5656,14.5699,77300.0
2006-08-01 13:10:00,34.13,34.14,34.11,34.11,27600.0,14.5784,14.5827,14.5699,14.5699,27600.0
2006-08-01 13:20:00,34.12,34.15,34.1,34.14,22400.0,14.5742,14.587,14.5656,14.5827,22400.0
2006-08-01 13:30:00,34.14,34.15,34.14,34.15,32000.0,14.5827,14.587,14.5827,14.587,32000.0
2006-08-01 13:40:00,34.15,34.15,34.11,34.15,81800.0,14.587,14.587,14.5699,14.587,81800.0
2006-08-01 13:50:00,34.15,34.15,34.1,34.11,47000.0,14.587,14.587,14.5656,14.5699,47000.0
2006-08-01 14:00:00,34.11,34.14,34.1,34.12,36500.0,14.5699,14.5827,14.5656,14.5742,36500.0
2006-08-01 14:10:00,34.12,34.14,34.09,34.13,63500.0,14.5742,14.5827,14.5614,14.5784,63500.0
2006-08-01 14:20:00,34.14,34.14,34.1,34.12,48500.0,14.5827,14.5827,14.5656,14.5742,48500.0
2006-08-01 14:30:00,34.12,34.15,34.11,34.11,74500.0,14.5742,14.587,14.5699,14.5699,74500.0
2006-08-01 14:40:00,34.11,34.14,34.09,34.12,84500.0,14.5699,14.5827,14.5614,14.5742,84500.0
2006-08-01 14:50:00,34.12,34.15,34.09,34.09,81400.0,14.5742,14.587,14.5614,14.5614,81400.0
2006-08-01 15:00:00,34.09,34.12,34.03,34.05,126400.0,14.5614,14.5742,14.5357,14.5443,126400.0
2006-08-01 15:10:00,34.05,34.08,34.01,34.07,100800.0,14.5443,14.5571,14.5272,14.5528,100800.0
2006-08-01 15:20:00,34.06,34.13,34.06,34.12,107800.0,14.5485,14.5784,14.5485,14.5742,107800.0
2006-08-01 15:30:00,34.11,34.13,34.07,34.09,124100.0,14.5699,14.5784,14.5528,14.5614,124100.0
2006-08-01 15:40:00,34.1,34.14,34.07,34.11,146100.0,14.5656,14.5827,14.5528,14.5699,146100.0
2006-08-01 15:50:00,34.11,34.14,34.06,34.12,200900.0,14.5699,14.5827,14.5485,14.5742,200900.0
2006-08-02 09:30:00,34.1,34.13,34.04,34.1,56800.0,14.5656,14.5784,14.54,14.5656,56800.0
2006-08-02 09:40:00,34.1,34.11,34.0,34.08,58300.0,14.5656,14.5699,14.5229,14.5571,58300.0
2006-08-02 09:50:00,34.08,34.18,34.07,34.17,75400.0,14.5571,14.5998,14.5528,14.5955,75400.0
2006-08-02 10:00:00,34.16,34.18,34.14,34.16,32600.0,14.5913,14.5998,14.5827,14.5913,32600.0
2006-08-02 10:10:00,34.16,34.19,34.11,34.15,48900.0,14.5913,14.6041,14.5699,14.587,48900.0
2006-08-02 10:20:00,34.16,34.19,34.15,34.16,34100.0,14.5913,14.6041,14.587,14.5913,34100.0
2006-08-02 10:30:00,34.16,34.17,34.14,34.15,28100.0,14.5913,14.5955,14.5827,14.587,28100.0
2006-08-02 10:40:00,34.15,34.18,34.1,34.14,36800.0,14.587,14.5998,14.5656,14.5827,36800.0
2006-08-02 10:50:00,34.15,34.18,34.12,34.12,50800.0,14.587,14.5998,14.5742,14.5742,50800.0
2006-08-02 11:00:00,34.13,34.13,34.09,34.09,63400.0,14.5784,14.5784,14.5614,14.5614,63400.0
2006-08-02 11:10:00,34.09,34.19,34.08,34.14,59300.0,14.5614,14.6041,14.5571,14.5827,59300.0
2006-08-02 11:20:00,34.12,34.16,34.1,34.11,37800.0,14.5742,14.5913,14.5656,14.5699,37800.0
2006-08-02 11:30:00,34.1,34.19,34.1,34.18,31700.0,14.5656,14.6041,14.5656,14.5998,31700.0
2006-08-02 11:40:00,34.19,34.2,34.16,34.18,30500.0,14.6041,14.6083,14.5913,14.5998,30500.0
2006-08-02 11:50:00,34.18,34.23,34.16,34.23,69500.0,14.5998,14.6212,14.5913,14.6212,69500.0
2006-08-02 12:00:00,34.23,34.24,34.19,34.21,32700.0,14.6212,14.6254,14.6041,14.6126,32700.0
2006-08-02 12:10:00,34.2,34.23,34.19,34.23,24800.0,14.6083,14.6212,14.6041,14.6212,24800.0
2006-08-02 12:20:00,34.22,34.26,34.2,34.23,69500.0,14.6169,14.634,14.6083,14.6212,69500.0
2006-08-02 12:30:00,34.21,34.25,34.19,34.24,33200.0,14.6126,14.6297,14.6041,14.6254,33200.0
2006-08-02 12:40:00,34.23,34.25,34.23,34.24,26400.0,14.6212,14.6297,14.6212,14.6254,26400.0
2006-08-02 12:50:00,34.24,34.27,34.23,34.27,26300.0,14.6254,14.6382,14.6212,14.6382,26300.0
2006-08-02 13:00:00,34.25,34.27,34.25,34.25,18700.0,14.6297,14.6382,14.6297,14.6297,18700.0
2006-08-02 13:10:00,34.25,34.26,34.25,34.26,15200.0,14.6297,14.634,14.6297,14.634,15200.0
2006-08-02 13:20:00,34.26,34.26,34.22,34.24,65000.0,14.634,14.634,14.6169,14.6254,65000.0
2006-08-02 13:30:00,34.24,34.25,34.21,34.23,24800.0,14.6254,14.6297,14.6126,14.6212,24800.0
2006-08-02 13:40:00,34.23,34.28,34.21,34.28,51300.0,14.6212,14.6425,14.6126,14.6425,51300.0
2006-08-02 13:50:00,34.28,34.3,34.27,34.27,63300.0,14.6425,14.6511,14.6382,14.6382,63300.0
2006-08-02 14:00:00,34.27,34.3,34.26,34.3,42800.0,14.6382,14.6511,14.634,14.6511,42800.0
2006-08-02 14:10:00,34.29,34.32,34.28,34.29,47900.0,14.6468,14.6596,14.6425,14.6468,47900.0
2006-08-02 14:20:00,34.3,34.3,34.25,34.26,70700.0,14.6511,14.6511,14.6297,14.634,70700.0
2006-08-02 14:30:00,34.27,34.27,34.24,34.24,46000.0,14.6382,14.6382,14.6254,14.6254,46000.0
2006-08-02 14:40:00,34.25,34.25,34.2,34.2,37600.0,14.6297,14.6297,14.6083,14.6083,37600.0
2006-08-02 14:50:00,34.2,34.22,34.2,34.2,29900.0,14.6083,14.6169,14.6083,14.6083,29900.0
2006-08-02 15:00:00,34.2,34.21,34.19,34.19,36400.0,14.6083,14.6126,14.6041,14.6041,36400.0
2006-08-02 15:10:00,34.2,34.2,34.13,34.16,71500.0,14.6083,14.6083,14.5784,14.5913,71500.0
2006-08-02 15:20:00,34.15,34.16,34.15,34.15,41700.0,14.587,14.5913,14.587,14.587,41700.0
2006-08-02 15:30:00,34.15,34.18,34.15,34.18,84100.0,14.587,14.5998,14.587,14.5998,84100.0
2006-08-02 15:40:00,34.17,34.23,34.17,34.21,138500.0,14.5955,14.6212,14.5955,14.6126,138500.0
2006-08-02 15:50:00,34.21,34.21,34.16,34.19,126000.0,14.6126,14.6126,14.5913,14.6041,126000.0
2006-08-03 09:30:00,33.8,34.08,33.75,33.92,147800.0,14.6051,14.7261,14.5835,14.657,147800.0
2006-08-03 09:40:00,33.92,33.97,33.87,33.91,86400.0,14.657,14.6786,14.6354,14.6527,86400.0
2006-08-03 09:50:00,33.89,33.92,33.85,33.9,33600.0,14.644,14.657,14.6267,14.6483,33600.0
2006-08-03 10:00:00,33.91,33.93,33.8,33.81,45600.0,14.6527,14.6613,14.6051,14.6095,45600.0
2006-08-03 10:10:00,33.82,33.85,33.8,33.85,39200.0,14.6138,14.6267,14.6051,14.6267,39200.0
2006-08-03 10:20:00,33.83,33.84,33.75,33.77,47300.0,14.6181,14.6224,14.5835,14.5922,47300.0
2006-08-03 10:30:00,33.77,33.8,33.74,33.79,30200.0,14.5922,14.6051,14.5792,14.6008,30200.0
2006-08-03 10:40:00,33.79,33.83,33.77,33.77,40300.0,14.6008,14.6181,14.5922,14.5922,40300.0
2006-08-03 10:50:00,33.77,33.83,33.77,33.83,42500.0,14.5922,14.6181,14.5922,14.6181,42500.0
2006-08-03 11:00:00,33.82,33.85,33.81,33.83,67300.0,14.6138,14.6267,14.6095,14.6181,67300.0
2006-08-03 11:10:00,33.82,33.85,33.79,33.79,25500.0,14.6138,14.6267,14.6008,14.6008,25500.0
2006-08-03 11:20:00,33.78,33.82,33.77,33.77,31800.0,14.5965,14.6138,14.5922,14.5922,31800.0
2006-08-03 11:30:00,33.78,33.78,33.71,33.71,41600.0,14.5965,14.5965,14.5662,14.5662,41600.0
2006-08-03 11:40:00,33.71,33.72,33.68,33.7,38000.0,14.5662,14.5706,14.5533,14.5619,38000.0
2006-08-03 11:50:00,33.69,33.7,33.62,33.63,20600.0,14.5576,14.5619,14.5274,14.5317,20600.0
2006-08-03 12:00:00,33.64,33.72,33.63,33.72,33700.0,14.536,14.5706,14.5317,14.5706,33700.0
2006-08-03 12:10:00,33.7,33.7,33.67,33.69,24100.0,14.5619,14.5619,14.549,14.5576,24100.0
2006-08-03 12:20:00,33.68,33.73,33.68,33.73,25600.0,14.5533,14.5749,14.5533,14.5749,25600.0
2006-08-03 12:30:00,33.72,33.73,33.67,33.68,33100.0,14.5706,14.5749,14.549,14.5533,33100.0
2006-08-03 12:40:00,33.68,33.69,33.66,33.66,28000.0,14.5533,14.5576,14.5446,14.5446,28000.0
2006-08-03 12:50:00,33.66,33.68,33.64,33.65,40600.0,14.5446,14.5533,14.536,14.5403,40600.0
2006-08-03 13:00:00,33.65,33.7,33.64,33.65,82000.0,14.5403,14.5619,14.536,14.5403,82000.0
2006-08-03 13:10:00,33.66,33.66,33.59,33.62,83300.0,14.5446,14.5446,14.5144,14.5274,83300.0
2006-08-03 13:20:00,33.62,33.64,33.57,33.58,61000.0,14.5274,14.536,14.5058,14.5101,61000.0
2006-08-03 13:30:00,33.6,33.61,33.52,33.53,37900.0,14.5187,14.523,14.4841,14.4885,37900.0
2006-08-03 13:40:00,33.54,33.56,33.53,33.55,34700.0,14.4928,14.5014,14.4885,14.4971,34700.0
2006-08-03 13:50:00,33.54,33.56,33.52,33.53,65200.0,14.4928,14.5014,14.4841,14.4885,65200.0
2006-08-03 14:00:00,33.53,33.53,33.48,33.49,48500.0,14.4885,14.4885,14.4669,14.4712,48500.0
2006-08-03 14:10:00,33.48,33.48,33.42,33.42,87800.0,14.4669,14.4669,14.4409,14.4409,87800.0
2006-08-03 14:20:00,33.43,33.47,33.39,33.41,58900.0,14.4453,14.4625,14.428,14.4366,58900.0
2006-08-03 14:30:00,33.4,33.41,33.37,33.37,54900.0,14.4323,14.4366,14.4193,14.4193,54900.0
2006-08-03 14:40:00,33.38,33.39,33.32,33.32,75300.0,14.4237,14.428,14.3977,14.3977,75300.0
2006-08-03 14:50:00,33.33,33.39,33.31,33.37,75100.0,14.402,14.428,14.3934,14.4193,75100.0
2006-08-03 15:00:00,33.37,33.38,33.34,33.35,70200.0,14.4193,14.4237,14.4064,14.4107,70200.0
2006-08-03 15:10:00,33.35,33.39,33.34,33.39,51900.0,14.4107,14.428,14.4064,14.428,51900.0
2006-08-03 15:20:00,33.38,33.41,33.37,33.4,80300.0,14.4237,14.4366,14.4193,14.4323,80300.0
2006-08-03 15:30:00,33.39,33.41,33.31,33.35,127700.0,14.428,14.4366,14.3934,14.4107,127700.0
2006-08-03 15:40:00,33.34,33.38,33.34,33.36,123600.0,14.4064,14.4237,14.4064,14.415,123600.0
2006-08-03 15:50:00,33.36,33.42,33.35,33.42,158900.0,14.415,14.4409,14.4107,14.4409,158900.0
2006-08-04 09:30:00,33.62,33.64,33.5,33.6,137300.0,14.5274,14.536,14.4755,14.5187,137300.0
2006-08-04 09:40:00,33.6,33.74,33.58,33.65,94800.0,14.5187,14.5792,14.5101,14.5403,94800.0
2006-08-04 09:50:00,33.65,33.74,33.59,33.59,95300.0,14.5403,14.5792,14.5144,14.5144,95300.0
2006-08-04 10:00:00,33.59,33.64,33.58,33.61,161400.0,14.5144,14.536,14.5101,14.523,161400.0
2006-08-04 10:10:00,33.62,33.62,33.58,33.62,61000.0,14.5274,14.5274,14.5101,14.5274,61000.0
2006-08-04 10:20:00,33.62,33.64,33.59,33.62,66700.0,14.5274,14.536,14.5144,14.5274,66700.0
2006-08-04 10:30:00,33.62,33.63,33.6,33.61,57400.0,14.5274,14.5317,14.5187,14.523,57400.0
2006-08-04 10:40:00,33.6,33.64,33.59,33.64,112300.0,14.5187,14.536,14.5144,14.536,112300.0
2006-08-04 10:50:00,33.63,33.64,33.61,33.63,113500.0,14.5317,14.536,14.523,14.5317,113500.0
2006-08-04 11:00:00,33.62,33.63,33.59,33.59,49800.0,14.5274,14.5317,14.5144,14.5144,49800.0
2006-08-04 11:10:00,33.6,33.62,33.58,33.62,55900.0,14.5187,14.5274,14.5101,14.5274,55900.0
2006-08-04 11:20:00,33.6,33.65,33.6,33.64,42300.0,14.5187,14.5403,14.5187,14.536,42300.0
2006-08-04 11:30:00,33.64,33.65,33.62,33.62,53700.0,14.536,14.5403,14.5274,14.5274,53700.0
2006-08-04 11:40:00,33.62,33.63,33.58,33.59,79800.0,14.5274,14.5317,14.5101,14.5144,79800.0
2006-08-04 11:50:00,33.59,33.59,33.5,33.5,47500.0,14.5144,14.5144,14.4755,14.4755,47500.0
2006-08-04 12:00:00,33.5,33.59,33.48,33.57,42800.0,14.4755,14.5144,14.4669,14.5058,42800.0
2006-08-04 12:10:00,33.59,33.6,33.47,33.5,47500.0,14.5144,14.5187,14.4625,14.4755,47500.0
2006-08-04 12:20:00,33.51,33.54,33.49,33.54,67400.0,14.4798,14.4928,14.4712,14.4928,67400.0
2006-08-04 12:30:00,33.54,33.56,33.54,33.55,57100.0,14.4928,14.5014,14.4928,14.4971,57100.0
2006-08-04 12:40:00,33.55,33.6,33.55,33.58,41300.0,14.4971,14.5187,14.4971,14.5101,41300.0
2006-08-04 12:50:00,33.58,33.6,33.54,33.56,33200.0,14.5101,14.5187,14.4928,14.5014,33200.0
2006-08-04 13:00:00,33.56,33.58,33.56,33.58,27100.0,14.5014,14.5101,14.5014,14.5101,27100.0
2006-08-04 13:10:00,33.58,33.58,33.46,33.48,44200.0,14.5101,14.5101,14.4582,14.4669,44200.0
2006-08-04 13:20:00,33.48,33.49,33.45,33.48,35100.0,14.4669,14.4712,14.4539,14.4669,35100.0
2006-08-04 13:30:00,33.48,33.49,33.44,33.46,69500.0,14.4669,14.4712,14.4496,14.4582,69500.0
2006-08-04 13:40:00,33.46,33.57,33.45,33.56,54000.0,14.4582,14.5058,14.4539,14.5014,54000.0
2006-08-04 13:50:00,33.56,33.57,33.52,33.55,30300.0,14.5014,14.5058,14.4841,14.4971,30300.0
2006-08-04 14:00:00,33.54,33.6,33.53,33.6,42200.0,14.4928,14.5187,14.4885,14.5187,42200.0
2006-08-04 14:10:00,33.6,33.62,33.57,33.59,50100.0,14.5187,14.5274,14.5058,14.5144,50100.0
2006-08-04 14:20:00,33.59,33.62,33.56,33.58,86100.0,14.5144,14.5274,14.5014,14.5101,86100.0
2006-08-04 14:30:00,33.58,33.61,33.57,33.61,24400.0,14.5101,14.523,14.5058,14.523,24400.0
2006-08-04 14:40:00,33.61,33.64,33.6,33.64,61200.0,14.523,14.536,14.5187,14.536,61200.0
2006-08-04 14:50:00,33.63,33.68,33.62,33.68,63700.0,14.5317,14.5533,14.5274,14.5533,63700.0
2006-08-04 15:00:00,33.68,33.7,33.66,33.7,59800.0,14.5533,14.5619,14.5446,14.5619,59800.0
2006-08-04 15:10:00,33.7,33.75,33.69,33.73,74600.0,14.5619,14.5835,14.5576,14.5749,74600.0
2006-08-04 15:20:00,33.73,33.77,33.69,33.75,82700.0,14.5749,14.5922,14.5576,14.5835,82700.0
2006-08-04 15:30:00,33.74,33.77,33.73,33.77,75900.0,14.5792,14.5922,14.5749,14.5922,75900.0
2006-08-04 15:40:00,33.77,33.8,33.74,33.76,129200.0,14.5922,14.6051,14.5792,14.5879,129200.0
2006-08-04 15:50:00,33.76,33.79,33.74,33.74,161000.0,14.5879,14.6008,14.5792,14.5792,161000.0
2006-08-07 09:30:00,33.59,33.72,33.57,33.68,73700.0,14.5144,14.5706,14.5058,14.5533,73700.0
2006-08-07 09:40:00,33.68,33.69,33.6,33.66,78100.0,14.5533,14.5576,14.5187,14.5446,78100.0
2006-08-07 09:50:00,33.66,33.72,33.63,33.64,150100.0,14.5446,14.5706,14.5317,14.536,150100.0
2006-08-07 10:00:00,33.63,33.65,33.55,33.61,63100.0,14.5317,14.5403,14.4971,14.523,63100.0
2006-08-07 10:10:00,33.6,33.6,33.53,33.54,39700.0,14.5187,14.5187,14.4885,14.4928,39700.0
2006-08-07 10:20:00,33.55,33.61,33.54,33.58,76300.0,14.4971,14.523,14.4928,14.5101,76300.0
2006-08-07 10:30:00,33.58,33.59,33.52,33.55,43200.0,14.5101,14.5144,14.4841,14.4971,43200.0
2006-08-07 10:40:00,33.55,33.56,33.53,33.56,27200.0,14.4971,14.5014,14.4885,14.5014,27200.0
2006-08-07 10:50:00,33.55,33.56,33.5,33.5,21800.0,14.4971,14.5014,14.4755,14.4755,21800.0
2006-08-07 11:00:00,33.5,33.51,33.43,33.44,44800.0,14.4755,14.4798,14.4453,14.4496,44800.0
2006-08-07 11:10:00,33.44,33.44,33.36,33.36,46300.0,14.4496,14.4496,14.415,14.415,46300.0
2006-08-07 11:20:00,33.36,33.39,33.36,33.38,25700.0,14.415,14.428,14.415,14.4237,25700.0
2006-08-07 11:30:00,33.38,33.44,33.37,33.44,40000.0,14.4237,14.4496,14.4193,14.4496,40000.0
2006-08-07 11:40:00,33.45,33.45,33.42,33.43,49500.0,14.4539,14.4539,14.4409,14.4453,49500.0
2006-08-07 11:50:00,33.43,33.46,33.41,33.41,30800.0,14.4453,14.4582,14.4366,14.4366,30800.0
2006-08-07 12:00:00,33.42,33.42,33.37,33.37,24800.0,14.4409,14.4409,14.4193,14.4193,24800.0
2006-08-07 12:10:00,33.37,33.39,33.35,33.37,28100.0,14.4193,14.428,14.4107,14.4193,28100.0
2006-08-07 12:20:00,33.38,33.38,33.33,33.33,16600.0,14.4237,14.4237,14.402,14.402,16600.0
2006-08-07 12:30:00,33.33,33.38,33.33,33.33,25400.0,14.402,14.4237,14.402,14.402,25400.0
2006-08-07 12:40:00,33.35,33.38,33.33,33.36,44400.0,14.4107,14.4237,14.402,14.415,44400.0
2006-08-07 12:50:00,33.36,33.37,33.33,33.33,20700.0,14.415,14.4193,14.402,14.402,20700.0
2006-08-07 13:00:00,33.35,33.37,33.33,33.33,16800.0,14.4107,14.4193,14.402,14.402,16800.0
2006-08-07 13:10:00,33.33,33.36,33.33,33.34,10900.0,14.402,14.415,14.402,14.4064,10900.0
2006-08-07 13:20:00,33.34,33.36,33.32,33.35,27300.0,14.4064,14.415,14.3977,14.4107,27300.0
2006-08-07 13:30:00,33.36,33.36,33.3,33.32,15700.0,14.415,14.415,14.3891,14.3977,15700.0
2006-08-07 13:40:00,33.32,33.32,33.29,33.31,14300.0,14.3977,14.3977,14.3848,14.3934,14300.0
2006-08-07 13:50:00,33.31,33.31,33.27,33.27,14200.0,14.3934,14.3934,14.3761,14.3761,14200.0
2006-08-07 14:00:00,33.27,33.27,33.24,33.26,49400.0,14.3761,14.3761,14.3632,14.3718,49400.0
2006-08-07 14:10:00,33.27,33.27,33.25,33.26,25200.0,14.3761,14.3761,14.3675,14.3718,25200.0
2006-08-07 14:20:00,33.27,33.27,33.24,33.24,36500.0,14.3761,14.3761,14.3632,14.3632,36500.0
2006-08-07 14:30:00,33.24,33.25,33.23,33.23,34000.0,14.3632,14.3675,14.3588,14.3588,34000.0
2006-08-07 14:40:00,33.23,33.23,33.21,33.21,29600.0,14.3588,14.3588,14.3502,14.3502,29600.0
2006-08-07 14:50:00,33.21,33.22,33.2,33.21,21700.0,14.3502,14.3545,14.3459,14.3502,21700.0
2006-08-07 15:00:00,33.2,33.21,33.16,33.21,46800.0,14.3459,14.3502,14.3286,14.3502,46800.0
2006-08-07 15:10:00,33.2,33.26,33.2,33.26,47700.0,14.3459,14.3718,14.3459,14.3718,47700.0
2006-08-07 15:20:00,33.26,33.27,33.21,33.24,39500.0,14.3718,14.3761,14.3502,14.3632,39500.0
2006-08-07 15:30:00,33.22,33.26,33.22,33.24,25500.0,14.3545,14.3718,14.3545,14.3632,25500.0
2006-08-07 15:40:00,33.22,33.23,33.16,33.19,70100.0,14.3545,14.3588,14.3286,14.3416,70100.0
2006-08-07 15:50:00,33.2,33.22,33.18,33.21,66700.0,14.3459,14.3545,14.3372,14.3502,66700.0
2006-08-08 09:30:00,33.28,33.4,33.25,33.4,61100.0,14.3804,14.4323,14.3675,14.4323,61100.0
2006-08-08 09:40:00,33.42,33.47,33.37,33.4,44800.0,14.4409,14.4625,14.4193,14.4323,44800.0
2006-08-08 09:50:00,33.4,33.45,33.4,33.42,35200.0,14.4323,14.4539,14.4323,14.4409,35200.0
2006-08-08 10:00:00,33.44,33.46,33.4,33.46,34800.0,14.4496,14.4582,14.4323,14.4582,34800.0
2006-08-08 10:10:00,33.46,33.46,33.41,33.41,29400.0,14.4582,14.4582,14.4366,14.4366,29400.0
2006-08-08 10:20:00,33.41,33.43,33.4,33.42,26000.0,14.4366,14.4453,14.4323,14.4409,26000.0
2006-08-08 10:30:00,33.43,33.47,33.43,33.47,40000.0,14.4453,14.4625,14.4453,14.4625,40000.0
2006-08-08 10:40:00,33.46,33.49,33.46,33.48,41700.0,14.4582,14.4712,14.4582,14.4669,41700.0
2006-08-08 10:50:00,33.47,33.49,33.47,33.48,20000.0,14.4625,14.4712,14.4625,14.4669,20000.0
2006-08-08 11:00:00,33.48,33.49,33.46,33.49,33000.0,14.4669,14.4712,14.4582,14.4712,33000.0
2006-08-08 11:10:00,33.49,33.5,33.48,33.49,31000.0,14.4712,14.4755,14.4669,14.4712,31000.0
2006-08-08 11:20:00,33.48,33.52,33.48,33.49,32400.0,14.4669,14.4841,14.4669,14.4712,32400.0
2006-08-08 11:30:00,33.5,33.53,33.5,33.52,22800.0,14.4755,14.4885,14.4755,14.4841,22800.0
2006-08-08 11:40:00,33.52,33.55,33.51,33.53,22900.0,14.4841,14.4971,14.4798,14.4885,22900.0
2006-08-08 11:50:00,33.53,33.54,33.51,33.51,13900.0,14.4885,14.4928,14.4798,14.4798,13900.0
2006-08-08 12:00:00,33.51,33.53,33.5,33.52,22900.0,14.4798,14.4885,14.4755,14.4841,22900.0
2006-08-08 12:10:00,33.53,33.55,33.52,33.53,34700.0,14.4885,14.4971,14.4841,14.4885,34700.0
2006-08-08 12:20:00,33.53,33.53,33.47,33.48,22800.0,14.4885,14.4885,14.4625,14.4669,22800.0
2006-08-08 12:30:00,33.48,33.48,33.43,33.43,20600.0,14.4669,14.4669,14.4453,14.4453,20600.0
2006-08-08 12:40:00,33.43,33.45,33.43,33.45,16900.0,14.4453,14.4539,14.4453,14.4539,16900.0
2006-08-08 12:50:00,33.45,33.46,33.43,33.46,15800.0,14.4539,14.4582,14.4453,14.4582,15800.0
2006-08-08 13:00:00,33.46,33.46,33.43,33.45,22400.0,14.4582,14.4582,14.4453,14.4539,22400.0
2006-08-08 13:10:00,33.45,33.46,33.44,33.44,27300.0,14.4539,14.4582,14.4496,14.4496,27300.0
2006-08-08 13:20:00,33.45,33.45,33.42,33.42,41500.0,14.4539,14.4539,14.4409,14.4409,41500.0
2006-08-08 13:30:00,33.43,33.44,33.41,33.43,25900.0,14.4453,14.4496,14.4366,14.4453,25900.0
2006-08-08 13:40:00,33.42,33.44,33.38,33.44,48700.0,14.4409,14.4496,14.4237,14.4496,48700.0
2006-08-08 13:50:00,33.43,33.46,33.42,33.43,36400.0,14.4453,14.4582,14.4409,14.4453,36400.0
2006-08-08 14:00:00,33.43,33.52,33.43,33.52,38700.0,14.4453,14.4841,14.4453,14.4841,38700.0
2006-08-08 14:10:00,33.52,33.63,33.51,33.61,94900.0,14.4841,14.5317,14.4798,14.523,94900.0
2006-08-08 14:20:00,33.61,33.64,33.36,33.47,120900.0,14.523,14.536,14.415,14.4625,120900.0
2006-08-08 14:30:00,33.48,33.55,33.47,33.53,67800.0,14.4669,14.4971,14.4625,14.4885,67800.0
2006-08-08 14:40:00,33.53,33.66,33.52,33.54,70900.0,14.4885,14.5446,14.4841,14.4928,70900.0
2006-08-08 14:50:00,33.54,33.58,33.47,33.5,61000.0,14.4928,14.5101,14.4625,14.4755,61000.0
2006-08-08 15:00:00,33.51,33.53,33.44,33.46,56300.0,14.4798,14.4885,14.4496,14.4582,56300.0
2006-08-08 15:10:00,33.45,33.48,33.42,33.42,54800.0,14.4539,14.4669,14.4409,14.4409,54800.0
2006-08-08 15:20:00,33.42,33.5,33.4,33.49,39300.0,14.4409,14.4755,14.4323,14.4712,39300.0
2006-08-08 15:30:00,33.48,33.51,33.45,33.47,57200.0,14.4669,14.4798,14.4539,14.4625,57200.0
2006-08-08 15:40:00,33.47,33.57,33.46,33.57,57300.0,14.4625,14.5058,14.4582,14.5058,57300.0
2006-08-08 15:50:00,33.57,33.57,33.48,33.49,93100.0,14.5058,14.5058,14.4669,14.4712,93100.0
2006-08-09 09:30:00,33.8,33.81,33.56,33.6,53700.0,14.6051,14.6095,14.5014,14.5187,53700.0
2006-08-09 09:40:00,33.58,33.65,33.55,33.64,24000.0,14.5101,14.5403,14.4971,14.536,24000.0
2006-08-09 09:50:00,33.64,33.68,33.6,33.63,28400.0,14.536,14.5533,14.5187,14.5317,28400.0
2006-08-09 10:00:00,33.63,33.67,33.6,33.61,43400.0,14.5317,14.549,14.5187,14.523,43400.0
2006-08-09 10:10:00,33.62,33.62,33.56,33.6,44100.0,14.5274,14.5274,14.5014,14.5187,44100.0
2006-08-09 10:20:00,33.6,33.63,33.58,33.6,41300.0,14.5187,14.5317,14.5101,14.5187,41300.0
2006-08-09 10:30:00,33.62,33.62,33.58,33.61,39500.0,14.5274,14.5274,14.5101,14.523,39500.0
2006-08-09 10:40:00,33.61,33.69,33.61,33.66,30600.0,14.523,14.5576,14.523,14.5446,30600.0
2006-08-09 10:50:00,33.66,33.71,33.59,33.59,41800.0,14.5446,14.5662,14.5144,14.5144,41800.0
2006-08-09 11:00:00,33.59,33.59,33.55,33.58,17200.0,14.5144,14.5144,14.4971,14.5101,17200.0
2006-08-09 11:10:00,33.58,33.63,33.57,33.58,28300.0,14.5101,14.5317,14.5058,14.5101,28300.0
2006-08-09 11:20:00,33.58,33.59,33.56,33.59,14400.0,14.5101,14.5144,14.5014,14.5144,14400.0
2006-08-09 11:30:00,33.59,33.64,33.59,33.59,33800.0,14.5144,14.536,14.5144,14.5144,33800.0
2006-08-09 11:40:00,33.6,33.64,33.57,33.62,18200.0,14.5187,14.536,14.5058,14.5274,18200.0
2006-08-09 11:50:00,33.61,33.63,33.55,33.55,21100.0,14.523,14.5317,14.4971,14.4971,21100.0
2006-08-09 12:00:00,33.55,33.56,33.5,33.5,27100.0,14.4971,14.5014,14.4755,14.4755,27100.0
2006-08-09 12:10:00,33.54,33.57,33.52,33.57,14800.0,14.4928,14.5058,14.4841,14.5058,14800.0
2006-08-09 12:20:00,33.56,33.6,33.56,33.57,6700.0,14.5014,14.5187,14.5014,14.5058,6700.0
2006-08-09 12:30:00,33.57,33.57,33.55,33.55,9300.0,14.5058,14.5058,14.4971,14.4971,9300.0
2006-08-09 12:40:00,33.55,33.58,33.53,33.55,21100.0,14.4971,14.5101,14.4885,14.4971,21100.0
2006-08-09 12:50:00,33.53,33.56,33.53,33.56,19900.0,14.4885,14.5014,14.4885,14.5014,19900.0
2006-08-09 13:00:00,33.55,33.59,33.5,33.59,23800.0,14.4971,14.5144,14.4755,14.5144,23800.0
2006-08-09 13:10:00,33.58,33.59,33.51,33.53,18400.0,14.5101,14.5144,14.4798,14.4885,18400.0
2006-08-09 13:20:00,33.52,33.55,33.49,33.52,15400.0,14.4841,14.4971,14.4712,14.4841,15400.0
2006-08-09 13:30:00,33.52,33.52,33.48,33.49,18100.0,14.4841,14.4841,14.4669,14.4712,18100.0
2006-08-09 13:40:00,33.5,33.51,33.47,33.48,16400.0,14.4755,14.4798,14.4625,14.4669,16400.0
2006-08-09 13:50:00,33.48,33.52,33.47,33.5,30100.0,14.4669,14.4841,14.4625,14.4755,30100.0
2006-08-09 14:00:00,33.51,33.58,33.5,33.55,25700.0,14.4798,14.5101,14.4755,14.4971,25700.0
2006-08-09 14:10:00,33.54,33.54,33.49,33.52,17800.0,14.4928,14.4928,14.4712,14.4841,17800.0
2006-08-09 14:20:00,33.52,33.54,33.52,33.52,12400.0,14.4841,14.4928,14.4841,14.4841,12400.0
2006-08-09 14:30:00,33.53,33.54,33.47,33.53,32300.0,14.4885,14.4928,14.4625,14.4885,32300.0
2006-08-09 14:40:00,33.53,33.54,33.46,33.48,39100.0,14.4885,14.4928,14.4582,14.4669,39100.0
2006-08-09 14:50:00,33.48,33.49,33.44,33.44,42000.0,14.4669,14.4712,14.4496,14.4496,42000.0
2006-08-09 15:00:00,33.45,33.47,33.41,33.46,44700.0,14.4539,14.4625,14.4366,14.4582,44700.0
2006-08-09 15:10:00,33.46,33.47,33.43,33.46,30600.0,14.4582,14.4625,14.4453,14.4582,30600.0
2006-08-09 15:20:00,33.46,33.48,33.43,33.47,34200.0,14.4582,14.4669,14.4453,14.4625,34200.0
2006-08-09 15:30:00,33.47,33.47,33.4,33.4,48200.0,14.4625,14.4625,14.4323,14.4323,48200.0
2006-08-09 15:40:00,33.4,33.46,33.37,33.39,68200.0,14.4323,14.4582,14.4193,14.428,68200.0
2006-08-09 15:50:00,33.39,33.39,33.31,33.35,93100.0,14.428,14.428,14.3934,14.4107,93100.0
2006-08-10 09:30:00,33.48,33.53,33.46,33.47,82500.0,14.4669,14.4885,14.4582,14.4625,82500.0
2006-08-10 09:40:00,33.47,33.47,33.37,33.42,101700.0,14.4625,14.4625,14.4193,14.4409,101700.0
2006-08-10 09:50:00,33.38,33.41,33.31,33.37,52400.0,14.4237,14.4366,14.3934,14.4193,52400.0
2006-08-10 10:00:00,33.36,33.39,33.3,33.31,28500.0,14.415,14.428,14.3891,14.3934,28500.0
2006-08-10 10:10:00,33.31,33.37,33.24,33.37,38200.0,14.3934,14.4193,14.3632,14.4193,38200.0
2006-08-10 10:20:00,33.36,33.36,33.27,33.33,40100.0,14.415,14.415,14.3761,14.402,40100.0
2006-08-10 10:30:00,33.3,33.38,33.29,33.38,34800.0,14.3891,14.4237,14.3848,14.4237,34800.0
2006-08-10 10:40:00,33.36,33.42,33.33,33.38,17000.0,14.415,14.4409,14.402,14.4237,17000.0
2006-08-10 10:50:00,33.37,33.37,33.31,33.35,24400.0,14.4193,14.4193,14.3934,14.4107,24400.0
2006-08-10 11:00:00,33.36,33.4,33.32,33.4,25000.0,14.415,14.4323,14.3977,14.4323,25000.0
2006-08-10 11:10:00,33.4,33.42,33.37,33.39,52000.0,14.4323,14.4409,14.4193,14.428,52000.0
2006-08-10 11:20:00,33.39,33.4,33.36,33.37,23600.0,14.428,14.4323,14.415,14.4193,23600.0
2006-08-10 11:30:00,33.37,33.37,33.34,33.34,19700.0,14.4193,14.4193,14.4064,14.4064,19700.0
2006-08-10 11:40:00,33.34,33.4,33.31,33.38,30600.0,14.4064,14.4323,14.3934,14.4237,30600.0
2006-08-10 11:50:00,33.37,33.39,33.35,33.37,385800.0,14.4193,14.428,14.4107,14.4193,385800.0
2006-08-10 12:00:00,33.37,33.38,33.36,33.37,12900.0,14.4193,14.4237,14.415,14.4193,12900.0
2006-08-10 12:10:00,33.37,33.38,33.35,33.35,22000.0,14.4193,14.4237,14.4107,14.4107,22000.0
2006-08-10 12:20:00,33.35,33.36,33.34,33.36,14100.0,14.4107,14.415,14.4064,14.415,14100.0
2006-08-10 12:30:00,33.36,33.36,33.34,33.34,16600.0,14.415,14.415,14.4064,14.4064,16600.0
2006-08-10 12:40:00,33.35,33.35,33.29,33.3,22800.0,14.4107,14.4107,14.3848,14.3891,22800.0
2006-08-10 12:50:00,33.3,33.34,33.3,33.34,13100.0,14.3891,14.4064,14.3891,14.4064,13100.0
2006-08-10 13:00:00,33.34,33.34,33.31,33.31,15000.0,14.4064,14.4064,14.3934,14.3934,15000.0
2006-08-10 13:10:00,33.31,33.34,33.31,33.34,19100.0,14.3934,14.4064,14.3934,14.4064,19100.0
2006-08-10 13:20:00,33.33,33.34,33.3,33.33,8900.0,14.402,14.4064,14.3891,14.402,8900.0
2006-08-10 13:30:00,33.34,33.35,33.33,33.34,19700.0,14.4064,14.4107,14.402,14.4064,19700.0
2006-08-10 13:40:00,33.35,33.4,33.34,33.37,27700.0,14.4107,14.4323,14.4064,14.4193,27700.0
2006-08-10 13:50:00,33.37,33.4,33.35,33.38,12400.0,14.4193,14.4323,14.4107,14.4237,12400.0
2006-08-10 14:00:00,33.37,33.4,33.36,33.39,44500.0,14.4193,14.4323,14.415,14.428,44500.0
2006-08-10 14:10:00,33.38,33.4,33.37,33.39,21600.0,14.4237,14.4323,14.4193,14.428,21600.0
2006-08-10 14:20:00,33.39,33.4,33.36,33.37,43600.0,14.428,14.4323,14.415,14.4193,43600.0
2006-08-10 14:30:00,33.37,33.38,33.34,33.35,21800.0,14.4193,14.4237,14.4064,14.4107,21800.0
2006-08-10 14:40:00,33.35,33.39,33.33,33.34,42500.0,14.4107,14.428,14.402,14.4064,42500.0
2006-08-10 14:50:00,33.35,33.39,33.35,33.39,23000.0,14.4107,14.428,14.4107,14.428,23000.0
2006-08-10 15:00:00,33.37,33.41,33.36,33.39,97500.0,14.4193,14.4366,14.415,14.428,97500.0
2006-08-10 15:10:00,33.39,33.44,33.37,33.42,53900.0,14.428,14.4496,14.4193,14.4409,53900.0
2006-08-10 15:20:00,33.42,33.43,33.38,33.41,53600.0,14.4409,14.4453,14.4237,14.4366,53600.0
2006-08-10 15:30:00,33.4,33.46,33.4,33.45,47700.0,14.4323,14.4582,14.4323,14.4539,47700.0
2006-08-10 15:40:00,33.44,33.49,33.43,33.45,87400.0,14.4496,14.4712,14.4453,14.4539,87400.0
2006-08-10 15:50:00,33.44,33.47,33.4,33.43,100300.0,14.4496,14.4625,14.4323,14.4453,100300.0
2006-08-11 09:30:00,33.3,33.42,33.3,33.34,30500.0,14.3891,14.4409,14.3891,14.4064,30500.0
2006-08-11 09:40:00,33.32,33.34,33.29,33.31,20500.0,14.3977,14.4064,14.3848,14.3934,20500.0
2006-08-11 09:50:00,33.31,33.35,33.27,33.33,27100.0,14.3934,14.4107,14.3761,14.402,27100.0
2006-08-11 10:00:00,33.33,33.33,33.24,33.26,33000.0,14.402,14.402,14.3632,14.3718,33000.0
2006-08-11 10:10:00,33.26,33.3,33.21,33.26,34900.0,14.3718,14.3891,14.3502,14.3718,34900.0
2006-08-11 10:20:00,33.27,33.3,33.26,33.28,13800.0,14.3761,14.3891,14.3718,14.3804,13800.0
2006-08-11 10:30:00,33.28,33.28,33.24,33.27,20400.0,14.3804,14.3804,14.3632,14.3761,20400.0
2006-08-11 10:40:00,33.27,33.28,33.23,33.25,58300.0,14.3761,14.3804,14.3588,14.3675,58300.0
2006-08-11 10:50:00,33.26,33.29,33.24,33.26,14000.0,14.3718,14.3848,14.3632,14.3718,14000.0
2006-08-11 11:00:00,33.26,33.28,33.25,33.28,11300.0,14.3718,14.3804,14.3675,14.3804,11300.0
2006-08-11 11:10:00,33.28,33.29,33.26,33.28,26800.0,14.3804,14.3848,14.3718,14.3804,26800.0
2006-08-11 11:20:00,33.28,33.3,33.27,33.3,84700.0,14.3804,14.3891,14.3761,14.3891,84700.0
2006-08-11 11:30:00,33.29,33.32,33.28,33.32,26700.0,14.3848,14.3977,14.3804,14.3977,26700.0
2006-08-11 11:40:00,33.31,33.32,33.26,33.27,22600.0,14.3934,14.3977,14.3718,14.3761,22600.0
2006-08-11 11:50:00,33.26,33.3,33.24,33.3,42100.0,14.3718,14.3891,14.3632,14.3891,42100.0
2006-08-11 12:00:00,33.27,33.37,33.27,33.36,73200.0,14.3761,14.4193,14.3761,14.415,73200.0
2006-08-11 12:10:00,33.36,33.38,33.34,33.34,29400.0,14.415,14.4237,14.4064,14.4064,29400.0
2006-08-11 12:20:00,33.35,33.37,33.33,33.34,20600.0,14.4107,14.4193,14.402,14.4064,20600.0
2006-08-11 12:30:00,33.33,33.35,33.31,33.33,20800.0,14.402,14.4107,14.3934,14.402,20800.0
2006-08-11 12:40:00,33.34,33.44,33.33,33.42,66400.0,14.4064,14.4496,14.402,14.4409,66400.0
2006-08-11 12:50:00,33.43,33.44,33.38,33.4,80800.0,14.4453,14.4496,14.4237,14.4323,80800.0
2006-08-11 13:00:00,33.39,33.4,33.38,33.4,151100.0,14.428,14.4323,14.4237,14.4323,151100.0
2006-08-11 13:10:00,33.39,33.4,33.36,33.38,35100.0,14.428,14.4323,14.415,14.4237,35100.0
2006-08-11 13:20:00,33.38,33.38,33.35,33.35,26300.0,14.4237,14.4237,14.4107,14.4107,26300.0
2006-08-11 13:30:00,33.35,33.39,33.35,33.39,24800.0,14.4107,14.428,14.4107,14.428,24800.0
2006-08-11 13:40:00,33.38,33.39,33.35,33.36,16400.0,14.4237,14.428,14.4107,14.415,16400.0
2006-08-11 13:50:00,33.37,33.38,33.35,33.35,19300.0,14.4193,14.4237,14.4107,14.4107,19300.0
2006-08-11 14:00:00,33.35,33.39,33.35,33.38,26600.0,14.4107,14.428,14.4107,14.4237,26600.0
2006-08-11 14:10:00,33.37,33.4,33.36,33.39,36300.0,14.4193,14.4323,14.415,14.428,36300.0
2006-08-11 14:20:00,33.39,33.41,33.36,33.39,84200.0,14.428,14.4366,14.415,14.428,84200.0
2006-08-11 14:30:00,33.39,33.4,33.35,33.38,30700.0,14.428,14.4323,14.4107,14.4237,30700.0
2006-08-11 14:40:00,33.39,33.4,33.35,33.35,43000.0,14.428,14.4323,14.4107,14.4107,43000.0
2006-08-11 14:50:00,33.37,33.37,33.36,33.36,8200.0,14.4193,14.4193,14.415,14.415,8200.0
2006-08-11 15:00:00,33.36,33.38,33.32,33.36,67700.0,14.415,14.4237,14.3977,14.415,67700.0
2006-08-11 15:10:00,33.36,33.38,33.32,33.36,53000.0,14.415,14.4237,14.3977,14.415,53000.0
2006-08-11 15:20:00,33.34,33.39,33.33,33.37,60800.0,14.4064,14.428,14.402,14.4193,60800.0
2006-08-11 15:30:00,33.36,33.41,33.36,33.4,55500.0,14.415,14.4366,14.415,14.4323,55500.0
2006-08-11 15:40:00,33.41,33.44,33.39,33.39,105200.0,14.4366,14.4496,14.428,14.428,105200.0
2006-08-11 15:50:00,33.39,33.41,33.36,33.38,84700.0,14.428,14.4366,14.415,14.4237,84700.0
2006-08-14 09:30:00,33.51,33.57,33.4,33.4,58400.0,14.4798,14.5058,14.4323,14.4323,58400.0
2006-08-14 09:40:00,33.46,33.52,33.41,33.46,38400.0,14.4582,14.4841,14.4366,14.4582,38400.0
2006-08-14 09:50:00,33.48,33.49,33.43,33.45,26800.0,14.4669,14.4712,14.4453,14.4539,26800.0
2006-08-14 10:00:00,33.44,33.46,33.4,33.4,32900.0,14.4496,14.4582,14.4323,14.4323,32900.0
2006-08-14 10:10:00,33.37,33.41,33.32,33.36,86400.0,14.4193,14.4366,14.3977,14.415,86400.0
2006-08-14 10:20:00,33.37,33.39,33.35,33.35,27500.0,14.4193,14.428,14.4107,14.4107,27500.0
2006-08-14 10:30:00,33.36,33.4,33.35,33.39,22200.0,14.415,14.4323,14.4107,14.428,22200.0
2006-08-14 10:40:00,33.39,33.42,33.37,33.42,54200.0,14.428,14.4409,14.4193,14.4409,54200.0
2006-08-14 10:50:00,33.43,33.46,33.41,33.44,31200.0,14.4453,14.4582,14.4366,14.4496,31200.0
2006-08-14 11:00:00,33.44,33.49,33.42,33.47,71200.0,14.4496,14.4712,14.4409,14.4625,71200.0
2006-08-14 11:10:00,33.47,33.53,33.46,33.52,75100.0,14.4625,14.4885,14.4582,14.4841,75100.0
2006-08-14 11:20:00,33.52,33.54,33.49,33.54,56800.0,14.4841,14.4928,14.4712,14.4928,56800.0
2006-08-14 11:30:00,33.55,33.55,33.5,33.53,47500.0,14.4971,14.4971,14.4755,14.4885,47500.0
2006-08-14 11:40:00,33.51,33.54,33.46,33.5,80500.0,14.4798,14.4928,14.4582,14.4755,80500.0
2006-08-14 11:50:00,33.5,33.58,33.49,33.55,74300.0,14.4755,14.5101,14.4712,14.4971,74300.0
2006-08-14 12:00:00,33.55,33.56,33.49,33.51,38800.0,14.4971,14.5014,14.4712,14.4798,38800.0
2006-08-14 12:10:00,33.52,33.54,33.49,33.53,46200.0,14.4841,14.4928,14.4712,14.4885,46200.0
2006-08-14 12:20:00,33.53,33.54,33.51,33.52,27300.0,14.4885,14.4928,14.4798,14.4841,27300.0
2006-08-14 12:30:00,33.52,33.55,33.51,33.54,27000.0,14.4841,14.4971,14.4798,14.4928,27000.0
2006-08-14 12:40:00,33.55,33.55,33.52,33.52,36400.0,14.4971,14.4971,14.4841,14.4841,36400.0
2006-08-14 12:50:00,33.53,33.54,33.52,33.53,22100.0,14.4885,14.4928,14.4841,14.4885,22100.0
2006-08-14 13:00:00,33.52,33.55,33.5,33.53,44800.0,14.4841,14.4971,14.4755,14.4885,44800.0
2006-08-14 13:10:00,33.54,33.55,33.53,33.54,20700.0,14.4928,14.4971,14.4885,14.4928,20700.0
2006-08-14 13:20:00,33.54,33.58,33.53,33.55,25900.0,14.4928,14.5101,14.4885,14.4971,25900.0
2006-08-14 13:30:00,33.55,33.57,33.53,33.53,25700.0,14.4971,14.5058,14.4885,14.4885,25700.0
2006-08-14 13:40:00,33.53,33.54,33.51,33.53,28200.0,14.4885,14.4928,14.4798,14.4885,28200.0
2006-08-14 13:50:00,33.53,33.53,33.48,33.49,43600.0,14.4885,14.4885,14.4669,14.4712,43600.0
2006-08-14 14:00:00,33.49,33.56,33.47,33.55,57500.0,14.4712,14.5014,14.4625,14.4971,57500.0
2006-08-14 14:10:00,33.56,33.61,33.55,33.58,160000.0,14.5014,14.523,14.4971,14.5101,160000.0
2006-08-14 14:20:00,33.57,33.57,33.55,33.56,53200.0,14.5058,14.5058,14.4971,14.5014,53200.0
2006-08-14 14:30:00,33.56,33.63,33.55,33.63,68800.0,14.5014,14.5317,14.4971,14.5317,68800.0
2006-08-14 14:40:00,33.62,33.63,33.59,33.6,53400.0,14.5274,14.5317,14.5144,14.5187,53400.0
2006-08-14 14:50:00,33.61,33.61,33.56,33.57,46500.0,14.523,14.523,14.5014,14.5058,46500.0
2006-08-14 15:00:00,33.57,33.58,33.52,33.54,57600.0,14.5058,14.5101,14.4841,14.4928,57600.0
2006-08-14 15:10:00,33.54,33.57,33.53,33.55,55200.0,14.4928,14.5058,14.4885,14.4971,55200.0
2006-08-14 15:20:00,33.55,33.56,33.53,33.55,53500.0,14.4971,14.5014,14.4885,14.4971,53500.0
2006-08-14 15:30:00,33.55,33.58,33.54,33.57,67200.0,14.4971,14.5101,14.4928,14.5058,67200.0
2006-08-14 15:40:00,33.57,33.59,33.56,33.57,71400.0,14.5058,14.5144,14.5014,14.5058,71400.0
2006-08-14 15:50:00,33.58,33.59,33.53,33.54,106700.0,14.5101,14.5144,14.4885,14.4928,106700.0
2006-08-15 09:30:00,33.81,33.82,33.62,33.65,91600.0,14.6095,14.6138,14.5274,14.5403,91600.0
2006-08-15 09:40:00,33.62,33.67,33.62,33.66,20600.0,14.5274,14.549,14.5274,14.5446,20600.0
2006-08-15 09:50:00,33.65,33.69,33.64,33.69,32300.0,14.5403,14.5576,14.536,14.5576,32300.0
2006-08-15 10:00:00,33.69,33.73,33.67,33.73,53000.0,14.5576,14.5749,14.549,14.5749,53000.0
2006-08-15 10:10:00,33.73,33.74,33.68,33.71,39200.0,14.5749,14.5792,14.5533,14.5662,39200.0
2006-08-15 10:20:00,33.72,33.74,33.7,33.73,18400.0,14.5706,14.5792,14.5619,14.5749,18400.0
2006-08-15 10:30:00,33.73,33.75,33.69,33.71,47300.0,14.5749,14.5835,14.5576,14.5662,47300.0
2006-08-15 10:40:00,33.71,33.76,33.69,33.72,32600.0,14.5662,14.5879,14.5576,14.5706,32600.0
2006-08-15 10:50:00,33.71,33.72,33.68,33.69,52000.0,14.5662,14.5706,14.5533,14.5576,52000.0
2006-08-15 11:00:00,33.7,33.74,33.69,33.74,35500.0,14.5619,14.5792,14.5576,14.5792,35500.0
2006-08-15 11:10:00,33.74,33.79,33.74,33.77,27500.0,14.5792,14.6008,14.5792,14.5922,27500.0
2006-08-15 11:20:00,33.78,33.78,33.73,33.74,37100.0,14.5965,14.5965,14.5749,14.5792,37100.0
2006-08-15 11:30:00,33.75,33.75,33.7,33.72,44900.0,14.5835,14.5835,14.5619,14.5706,44900.0
2006-08-15 11:40:00,33.72,33.73,33.71,33.71,29100.0,14.5706,14.5749,14.5662,14.5662,29100.0
2006-08-15 11:50:00,33.71,33.74,33.69,33.7,29300.0,14.5662,14.5792,14.5576,14.5619,29300.0
2006-08-15 12:00:00,33.7,33.7,33.65,33.66,29700.0,14.5619,14.5619,14.5403,14.5446,29700.0
2006-08-15 12:10:00,33.66,33.71,33.65,33.67,37300.0,14.5446,14.5662,14.5403,14.549,37300.0
2006-08-15 12:20:00,33.67,33.68,33.66,33.67,11100.0,14.549,14.5533,14.5446,14.549,11100.0
2006-08-15 12:30:00,33.67,33.67,33.65,33.67,14300.0,14.549,14.549,14.5403,14.549,14300.0
2006-08-15 12:40:00,33.67,33.71,33.66,33.7,65600.0,14.549,14.5662,14.5446,14.5619,65600.0
2006-08-15 12:50:00,33.7,33.72,33.7,33.71,18100.0,14.5619,14.5706,14.5619,14.5662,18100.0
2006-08-15 13:00:00,33.7,33.72,33.68,33.69,27900.0,14.5619,14.5706,14.5533,14.5576,27900.0
2006-08-15 13:10:00,33.68,33.69,33.65,33.67,19400.0,14.5533,14.5576,14.5403,14.549,19400.0
2006-08-15 13:20:00,33.65,33.71,33.65,33.7,15700.0,14.5403,14.5662,14.5403,14.5619,15700.0
2006-08-15 13:30:00,33.68,33.71,33.67,33.68,19100.0,14.5533,14.5662,14.549,14.5533,19100.0
2006-08-15 13:40:00,33.68,33.71,33.67,33.69,31000.0,14.5533,14.5662,14.549,14.5576,31000.0
2006-08-15 13:50:00,33.68,33.7,33.67,33.7,16600.0,14.5533,14.5619,14.549,14.5619,16600.0
2006-08-15 14:00:00,33.7,33.73,33.69,33.7,43700.0,14.5619,14.5749,14.5576,14.5619,43700.0
2006-08-15 14:10:00,33.72,33.73,33.7,33.71,18100.0,14.5706,14.5749,14.5619,14.5662,18100.0
2006-08-15 14:20:00,33.7,33.73,33.7,33.71,23600.0,14.5619,14.5749,14.5619,14.5662,23600.0
2006-08-15 14:30:00,33.71,33.74,33.7,33.72,39900.0,14.5662,14.5792,14.5619,14.5706,39900.0
2006-08-15 14:40:00,33.72,33.75,33.7,33.73,57800.0,14.5706,14.5835,14.5619,14.5749,57800.0
2006-08-15 14:50:00,33.73,33.75,33.71,33.72,39300.0,14.5749,14.5835,14.5662,14.5706,39300.0
2006-08-15 15:00:00,33.74,33.75,33.7,33.72,47700.0,14.5792,14.5835,14.5619,14.5706,47700.0
2006-08-15 15:10:00,33.71,33.74,33.7,33.73,35000.0,14.5662,14.5792,14.5619,14.5749,35000.0
2006-08-15 15:20:00,33.73,33.75,33.72,33.73,35300.0,14.5749,14.5835,14.5706,14.5749,35300.0
2006-08-15 15:30:00,33.73,33.79,33.72,33.78,92600.0,14.5749,14.6008,14.5706,14.5965,92600.0
2006-08-15 15:40:00,33.79,33.85,33.78,33.83,112600.0,14.6008,14.6267,14.5965,14.6181,112600.0
2006-08-15 15:50:00,33.84,33.84,33.75,33.8,131700.0,14.6224,14.6224,14.5835,14.6051,131700.0
2006-08-16 09:30:00,33.9,33.94,33.87,33.93,66900.0,14.6483,14.6656,14.6354,14.6613,66900.0
2006-08-16 09:40:00,33.93,33.93,33.84,33.86,35100.0,14.6613,14.6613,14.6224,14.6311,35100.0
2006-08-16 09:50:00,33.84,33.88,33.84,33.88,21000.0,14.6224,14.6397,14.6224,14.6397,21000.0
2006-08-16 10:00:00,33.87,33.88,33.83,33.84,40700.0,14.6354,14.6397,14.6181,14.6224,40700.0
2006-08-16 10:10:00,33.83,33.91,33.83,33.88,49400.0,14.6181,14.6527,14.6181,14.6397,49400.0
2006-08-16 10:20:00,33.88,33.96,33.86,33.96,132100.0,14.6397,14.6743,14.6311,14.6743,132100.0
2006-08-16 10:30:00,33.96,34.0,33.93,33.95,152000.0,14.6743,14.6916,14.6613,14.67,152000.0
2006-08-16 10:40:00,33.95,33.99,33.94,33.97,50000.0,14.67,14.6872,14.6656,14.6786,50000.0
2006-08-16 10:50:00,33.96,33.96,33.92,33.93,38600.0,14.6743,14.6743,14.657,14.6613,38600.0
2006-08-16 11:00:00,33.92,33.95,33.89,33.89,117400.0,14.657,14.67,14.644,14.644,117400.0
2006-08-16 11:10:00,33.89,33.89,33.83,33.84,36600.0,14.644,14.644,14.6181,14.6224,36600.0
2006-08-16 11:20:00,33.84,33.85,33.8,33.8,42500.0,14.6224,14.6267,14.6051,14.6051,42500.0
2006-08-16 11:30:00,33.8,33.8,33.73,33.74,29100.0,14.6051,14.6051,14.5749,14.5792,29100.0
2006-08-16 11:40:00,33.74,33.77,33.73,33.77,20500.0,14.5792,14.5922,14.5749,14.5922,20500.0
2006-08-16 11:50:00,33.76,33.77,33.73,33.73,38700.0,14.5879,14.5922,14.5749,14.5749,38700.0
2006-08-16 12:00:00,33.73,33.75,33.72,33.72,52400.0,14.5749,14.5835,14.5706,14.5706,52400.0
2006-08-16 12:10:00,33.73,33.75,33.71,33.74,21900.0,14.5749,14.5835,14.5662,14.5792,21900.0
2006-08-16 12:20:00,33.73,33.74,33.68,33.68,15700.0,14.5749,14.5792,14.5533,14.5533,15700.0
2006-08-16 12:30:00,33.69,33.7,33.67,33.67,15300.0,14.5576,14.5619,14.549,14.549,15300.0
2006-08-16 12:40:00,33.68,33.69,33.65,33.67,14700.0,14.5533,14.5576,14.5403,14.549,14700.0
2006-08-16 12:50:00,33.66,33.67,33.63,33.65,26600.0,14.5446,14.549,14.5317,14.5403,26600.0
2006-08-16 13:00:00,33.65,33.65,33.62,33.64,13000.0,14.5403,14.5403,14.5274,14.536,13000.0
2006-08-16 13:10:00,33.64,33.65,33.6,33.62,44000.0,14.536,14.5403,14.5187,14.5274,44000.0
2006-08-16 13:20:00,33.62,33.62,33.59,33.6,151700.0,14.5274,14.5274,14.5144,14.5187,151700.0
2006-08-16 13:30:00,33.6,33.6,33.53,33.54,66200.0,14.5187,14.5187,14.4885,14.4928,66200.0
2006-08-16 13:40:00,33.55,33.56,33.5,33.53,44300.0,14.4971,14.5014,14.4755,14.4885,44300.0
2006-08-16 13:50:00,33.54,33.54,33.47,33.5,66300.0,14.4928,14.4928,14.4625,14.4755,66300.0
2006-08-16 14:00:00,33.5,33.52,33.48,33.51,31400.0,14.4755,14.4841,14.4669,14.4798,31400.0
2006-08-16 14:10:00,33.5,33.52,33.49,33.51,53300.0,14.4755,14.4841,14.4712,14.4798,53300.0
2006-08-16 14:20:00,33.51,33.51,33.49,33.5,37800.0,14.4798,14.4798,14.4712,14.4755,37800.0
2006-08-16 14:30:00,33.51,33.53,33.49,33.49,40600.0,14.4798,14.4885,14.4712,14.4712,40600.0
2006-08-16 14:40:00,33.49,33.52,33.49,33.5,42900.0,14.4712,14.4841,14.4712,14.4755,42900.0
2006-08-16 14:50:00,33.5,33.53,33.49,33.52,32700.0,14.4755,14.4885,14.4712,14.4841,32700.0
2006-08-16 15:00:00,33.52,33.52,33.49,33.5,56500.0,14.4841,14.4841,14.4712,14.4755,56500.0
2006-08-16 15:10:00,33.5,33.5,33.48,33.49,43600.0,14.4755,14.4755,14.4669,14.4712,43600.0
2006-08-16 15:20:00,33.5,33.5,33.48,33.49,27500.0,14.4755,14.4755,14.4669,14.4712,27500.0
2006-08-16 15:30:00,33.49,33.5,33.47,33.48,56000.0,14.4712,14.4755,14.4625,14.4669,56000.0
2006-08-16 15:40:00,33.48,33.5,33.44,33.45,111100.0,14.4669,14.4755,14.4496,14.4539,111100.0
2006-08-16 15:50:00,33.45,33.5,33.44,33.45,97600.0,14.4539,14.4755,14.4496,14.4539,97600.0
2006-08-17 09:30:00,33.5,33.55,33.43,33.43,19600.0,14.4755,14.4971,14.4453,14.4453,19600.0
2006-08-17 09:40:00,33.44,33.45,33.29,33.3,45200.0,14.4496,14.4539,14.3848,14.3891,45200.0
2006-08-17 09:50:00,33.3,33.32,33.13,33.23,51400.0,14.3891,14.3977,14.3156,14.3588,51400.0
2006-08-17 10:00:00,33.24,33.25,33.17,33.21,46400.0,14.3632,14.3675,14.3329,14.3502,46400.0
2006-08-17 10:10:00,33.21,33.34,33.19,33.34,73200.0,14.3502,14.4064,14.3416,14.4064,73200.0
2006-08-17 10:20:00,33.34,33.36,33.3,33.35,61600.0,14.4064,14.415,14.3891,14.4107,61600.0
2006-08-17 10:30:00,33.35,33.41,33.34,33.36,65900.0,14.4107,14.4366,14.4064,14.415,65900.0
2006-08-17 10:40:00,33.36,33.37,33.33,33.36,41800.0,14.415,14.4193,14.402,14.415,41800.0
2006-08-17 10:50:00,33.35,33.38,33.33,33.34,10300.0,14.4107,14.4237,14.402,14.4064,10300.0
2006-08-17 11:00:00,33.34,33.36,33.33,33.34,29500.0,14.4064,14.415,14.402,14.4064,29500.0
2006-08-17 11:10:00,33.34,33.37,33.32,33.36,27000.0,14.4064,14.4193,14.3977,14.415,27000.0
2006-08-17 11:20:00,33.36,33.41,33.34,33.38,46400.0,14.415,14.4366,14.4064,14.4237,46400.0
2006-08-17 11:30:00,33.38,33.41,33.37,33.4,61400.0,14.4237,14.4366,14.4193,14.4323,61400.0
2006-08-17 11:40:00,33.41,33.46,33.4,33.46,63100.0,14.4366,14.4582,14.4323,14.4582,63100.0
2006-08-17 11:50:00,33.45,33.48,33.39,33.42,61700.0,14.4539,14.4669,14.428,14.4409,61700.0
2006-08-17 12:00:00,33.41,33.43,33.36,33.41,52100.0,14.4366,14.4453,14.415,14.4366,52100.0
2006-08-17 12:10:00,33.41,33.42,33.38,33.38,8100.0,14.4366,14.4409,14.4237,14.4237,8100.0
2006-08-17 12:20:00,33.38,33.4,33.37,33.4,9100.0,14.4237,14.4323,14.4193,14.4323,9100.0
2006-08-17 12:30:00,33.39,33.42,33.39,33.39,12100.0,14.428,14.4409,14.428,14.428,12100.0
2006-08-17 12:40:00,33.41,33.42,33.37,33.39,10800.0,14.4366,14.4409,14.4193,14.428,10800.0
2006-08-17 12:50:00,33.37,33.4,33.37,33.38,11000.0,14.4193,14.4323,14.4193,14.4237,11000.0
2006-08-17 13:00:00,33.38,33.39,33.35,33.36,14600.0,14.4237,14.428,14.4107,14.415,14600.0
2006-08-17 13:10:00,33.36,33.43,33.34,33.43,21700.0,14.415,14.4453,14.4064,14.4453,21700.0
2006-08-17 13:20:00,33.41,33.42,33.38,33.39,10300.0,14.4366,14.4409,14.4237,14.428,10300.0
2006-08-17 13:30:00,33.4,33.4,33.37,33.39,10500.0,14.4323,14.4323,14.4193,14.428,10500.0
2006-08-17 13:40:00,33.39,33.42,33.38,33.42,19400.0,14.428,14.4409,14.4237,14.4409,19400.0
2006-08-17 13:50:00,33.42,33.44,33.38,33.4,15900.0,14.4409,14.4496,14.4237,14.4323,15900.0
2006-08-17 14:00:00,33.39,33.41,33.38,33.4,22100.0,14.428,14.4366,14.4237,14.4323,22100.0
2006-08-17 14:10:00,33.38,33.4,33.33,33.37,27300.0,14.4237,14.4323,14.402,14.4193,27300.0
2006-08-17 14:20:00,33.35,33.38,33.32,33.35,48600.0,14.4107,14.4237,14.3977,14.4107,48600.0
2006-08-17 14:30:00,33.36,33.4,33.34,33.4,30200.0,14.415,14.4323,14.4064,14.4323,30200.0
2006-08-17 14:40:00,33.38,33.41,33.37,33.41,34500.0,14.4237,14.4366,14.4193,14.4366,34500.0
2006-08-17 14:50:00,33.41,33.46,33.4,33.45,52100.0,14.4366,14.4582,14.4323,14.4539,52100.0
2006-08-17 15:00:00,33.45,33.48,33.43,33.48,75400.0,14.4539,14.4669,14.4453,14.4669,75400.0
2006-08-17 15:10:00,33.47,33.51,33.45,33.5,83600.0,14.4625,14.4798,14.4539,14.4755,83600.0
2006-08-17 15:20:00,33.5,33.56,33.48,33.55,81700.0,14.4755,14.5014,14.4669,14.4971,81700.0
2006-08-17 15:30:00,33.55,33.57,33.52,33.55,93600.0,14.4971,14.5058,14.4841,14.4971,93600.0
2006-08-17 15:40:00,33.56,33.62,33.55,33.62,127300.0,14.5014,14.5274,14.4971,14.5274,127300.0
2006-08-17 15:50:00,33.62,33.63,33.57,33.58,111200.0,14.5274,14.5317,14.5058,14.5101,111200.0
2006-08-18 09:30:00,33.61,33.64,33.5,33.61,192400.0,14.523,14.536,14.4755,14.523,192400.0
2006-08-18 09:40:00,33.64,33.64,33.55,33.56,26700.0,14.536,14.536,14.4971,14.5014,26700.0
2006-08-18 09:50:00,33.57,33.72,33.57,33.7,50500.0,14.5058,14.5706,14.5058,14.5619,50500.0
2006-08-18 10:00:00,33.71,33.78,33.67,33.76,32300.0,14.5662,14.5965,14.549,14.5879,32300.0
2006-08-18 10:10:00,33.76,33.79,33.7,33.71,42200.0,14.5879,14.6008,14.5619,14.5662,42200.0
2006-08-18 10:20:00,33.7,33.79,33.69,33.77,42600.0,14.5619,14.6008,14.5576,14.5922,42600.0
2006-08-18 10:30:00,33.76,33.81,33.74,33.8,69100.0,14.5879,14.6095,14.5792,14.6051,69100.0
2006-08-18 10:40:00,33.81,33.81,33.75,33.78,32700.0,14.6095,14.6095,14.5835,14.5965,32700.0
2006-08-18 10:50:00,33.77,33.81,33.76,33.78,71800.0,14.5922,14.6095,14.5879,14.5965,71800.0
2006-08-18 11:00:00,33.78,33.85,33.77,33.84,66000.0,14.5965,14.6267,14.5922,14.6224,66000.0
2006-08-18 11:10:00,33.83,33.84,33.81,33.83,24400.0,14.6181,14.6224,14.6095,14.6181,24400.0
2006-08-18 11:20:00,33.83,33.86,33.79,33.81,50300.0,14.6181,14.6311,14.6008,14.6095,50300.0
2006-08-18 11:30:00,33.81,33.81,33.76,33.8,37000.0,14.6095,14.6095,14.5879,14.6051,37000.0
2006-08-18 11:40:00,33.79,33.81,33.72,33.73,27700.0,14.6008,14.6095,14.5706,14.5749,27700.0
2006-08-18 11:50:00,33.73,33.79,33.71,33.77,33300.0,14.5749,14.6008,14.5662,14.5922,33300.0
2006-08-18 12:00:00,33.77,33.79,33.76,33.78,19700.0,14.5922,14.6008,14.5879,14.5965,19700.0
2006-08-18 12:10:00,33.77,33.85,33.76,33.81,31600.0,14.5922,14.6267,14.5879,14.6095,31600.0
2006-08-18 12:20:00,33.81,33.84,33.79,33.84,20300.0,14.6095,14.6224,14.6008,14.6224,20300.0
2006-08-18 12:30:00,33.83,33.85,33.8,33.81,12700.0,14.6181,14.6267,14.6051,14.6095,12700.0
2006-08-18 12:40:00,33.8,33.85,33.8,33.82,22800.0,14.6051,14.6267,14.6051,14.6138,22800.0
2006-08-18 12:50:00,33.83,33.86,33.82,33.85,35000.0,14.6181,14.6311,14.6138,14.6267,35000.0
2006-08-18 13:00:00,33.86,33.86,33.81,33.81,27000.0,14.6311,14.6311,14.6095,14.6095,27000.0
2006-08-18 13:10:00,33.81,33.82,33.77,33.77,13600.0,14.6095,14.6138,14.5922,14.5922,13600.0
2006-08-18 13:20:00,33.78,33.81,33.77,33.79,16000.0,14.5965,14.6095,14.5922,14.6008,16000.0
2006-08-18 13:30:00,33.77,33.79,33.76,33.77,12400.0,14.5922,14.6008,14.5879,14.5922,12400.0
2006-08-18 13:40:00,33.76,33.79,33.75,33.76,13100.0,14.5879,14.6008,14.5835,14.5879,13100.0
2006-08-18 13:50:00,33.76,33.77,33.74,33.76,9800.0,14.5879,14.5922,14.5792,14.5879,9800.0
2006-08-18 14:00:00,33.74,33.75,33.73,33.74,8800.0,14.5792,14.5835,14.5749,14.5792,8800.0
2006-08-18 14:10:00,33.74,33.74,33.72,33.72,15100.0,14.5792,14.5792,14.5706,14.5706,15100.0
2006-08-18 14:20:00,33.73,33.73,33.69,33.71,19700.0,14.5749,14.5749,14.5576,14.5662,19700.0
2006-08-18 14:30:00,33.72,33.73,33.69,33.69,26900.0,14.5706,14.5749,14.5576,14.5576,26900.0
2006-08-18 14:40:00,33.7,33.71,33.66,33.68,22800.0,14.5619,14.5662,14.5446,14.5533,22800.0
2006-08-18 14:50:00,33.68,33.69,33.65,33.65,28200.0,14.5533,14.5576,14.5403,14.5403,28200.0
2006-08-18 15:00:00,33.65,33.66,33.62,33.64,52200.0,14.5403,14.5446,14.5274,14.536,52200.0
2006-08-18 15:10:00,33.65,33.67,33.63,33.65,30100.0,14.5403,14.549,14.5317,14.5403,30100.0
2006-08-18 15:20:00,33.65,33.65,33.6,33.6,30700.0,14.5403,14.5403,14.5187,14.5187,30700.0
2006-08-18 15:30:00,33.61,33.64,33.61,33.62,36300.0,14.523,14.536,14.523,14.5274,36300.0
2006-08-18 15:40:00,33.64,33.69,33.63,33.68,76400.0,14.536,14.5576,14.5317,14.5533,76400.0
2006-08-18 15:50:00,33.68,33.7,33.65,33.68,87500.0,14.5533,14.5619,14.5403,14.5533,87500.0
2006-08-21 09:30:00,33.68,33.72,33.66,33.69,50500.0,14.5533,14.5706,14.5446,14.5576,50500.0
2006-08-21 09:40:00,33.7,33.84,33.69,33.78,29200.0,14.5619,14.6224,14.5576,14.5965,29200.0
2006-08-21 09:50:00,33.81,33.86,33.79,33.79,37800.0,14.6095,14.6311,14.6008,14.6008,37800.0
2006-08-21 10:00:00,33.78,33.8,33.76,33.78,15400.0,14.5965,14.6051,14.5879,14.5965,15400.0
2006-08-21 10:10:00,33.78,33.79,33.74,33.76,21700.0,14.5965,14.6008,14.5792,14.5879,21700.0
2006-08-21 10:20:00,33.77,33.77,33.72,33.73,11000.0,14.5922,14.5922,14.5706,14.5749,11000.0
2006-08-21 10:30:00,33.73,33.77,33.72,33.76,13400.0,14.5749,14.5922,14.5706,14.5879,13400.0
2006-08-21 10:40:00,33.75,33.79,33.72,33.73,21300.0,14.5835,14.6008,14.5706,14.5749,21300.0
2006-08-21 10:50:00,33.73,33.78,33.72,33.74,30300.0,14.5749,14.5965,14.5706,14.5792,30300.0
2006-08-21 11:00:00,33.73,33.74,33.7,33.73,24300.0,14.5749,14.5792,14.5619,14.5749,24300.0
2006-08-21 11:10:00,33.74,33.77,33.71,33.77,25000.0,14.5792,14.5922,14.5662,14.5922,25000.0
2006-08-21 11:20:00,33.77,33.81,33.76,33.8,24200.0,14.5922,14.6095,14.5879,14.6051,24200.0
2006-08-21 11:30:00,33.8,33.82,33.79,33.81,27500.0,14.6051,14.6138,14.6008,14.6095,27500.0
2006-08-21 11:40:00,33.81,33.83,33.8,33.83,23900.0,14.6095,14.6181,14.6051,14.6181,23900.0
2006-08-21 11:50:00,33.83,33.86,33.82,33.84,26300.0,14.6181,14.6311,14.6138,14.6224,26300.0
2006-08-21 12:00:00,33.84,33.86,33.84,33.86,21200.0,14.6224,14.6311,14.6224,14.6311,21200.0
2006-08-21 12:10:00,33.86,33.87,33.85,33.86,12300.0,14.6311,14.6354,14.6267,14.6311,12300.0
2006-08-21 12:20:00,33.86,33.87,33.85,33.86,24700.0,14.6311,14.6354,14.6267,14.6311,24700.0
2006-08-21 12:30:00,33.85,33.87,33.84,33.87,15600.0,14.6267,14.6354,14.6224,14.6354,15600.0
2006-08-21 12:40:00,33.85,33.88,33.85,33.88,22800.0,14.6267,14.6397,14.6267,14.6397,22800.0
2006-08-21 12:50:00,33.88,33.9,33.87,33.89,21400.0,14.6397,14.6483,14.6354,14.644,21400.0
2006-08-21 13:00:00,33.88,33.89,33.86,33.89,12800.0,14.6397,14.644,14.6311,14.644,12800.0
2006-08-21 13:10:00,33.89,33.9,33.85,33.86,15900.0,14.644,14.6483,14.6267,14.6311,15900.0
2006-08-21 13:20:00,33.85,33.88,33.83,33.83,51300.0,14.6267,14.6397,14.6181,14.6181,51300.0
2006-08-21 13:30:00,33.84,33.87,33.83,33.86,17900.0,14.6224,14.6354,14.6181,14.6311,17900.0
2006-08-21 13:40:00,33.84,33.86,33.84,33.84,272000.0,14.6224,14.6311,14.6224,14.6224,272000.0
2006-08-21 13:50:00,33.86,33.86,33.84,33.86,12000.0,14.6311,14.6311,14.6224,14.6311,12000.0
2006-08-21 14:00:00,33.86,33.86,33.83,33.84,117300.0,14.6311,14.6311,14.6181,14.6224,117300.0
2006-08-21 14:10:00,33.83,33.84,33.8,33.8,37900.0,14.6181,14.6224,14.6051,14.6051,37900.0
2006-08-21 14:20:00,33.81,33.83,33.81,33.82,16700.0,14.6095,14.6181,14.6095,14.6138,16700.0
2006-08-21 14:30:00,33.82,33.83,33.75,33.79,112100.0,14.6138,14.6181,14.5835,14.6008,112100.0
2006-08-21 14:40:00,33.79,33.8,33.75,33.77,29500.0,14.6008,14.6051,14.5835,14.5922,29500.0
2006-08-21 14:50:00,33.77,33.8,33.73,33.74,26200.0,14.5922,14.6051,14.5749,14.5792,26200.0
2006-08-21 15:00:00,33.76,33.76,33.69,33.69,48500.0,14.5879,14.5879,14.5576,14.5576,48500.0
2006-08-21 15:10:00,33.7,33.72,33.65,33.67,33900.0,14.5619,14.5706,14.5403,14.549,33900.0
2006-08-21 15:20:00,33.67,33.69,33.65,33.65,57000.0,14.549,14.5576,14.5403,14.5403,57000.0
2006-08-21 15:30:00,33.65,33.72,33.65,33.71,55700.0,14.5403,14.5706,14.5403,14.5662,55700.0
2006-08-21 15:40:00,33.71,33.76,33.68,33.72,121300.0,14.5662,14.5879,14.5533,14.5706,121300.0
2006-08-21 15:50:00,33.73,33.77,33.7,33.77,232100.0,14.5749,14.5922,14.5619,14.5922,232100.0
2006-08-22 09:30:00,33.83,33.84,33.71,33.74,48600.0,14.6181,14.6224,14.5662,14.5792,48600.0
2006-08-22 09:40:00,33.75,33.8,33.74,33.75,29200.0,14.5835,14.6051,14.5792,14.5835,29200.0
2006-08-22 09:50:00,33.79,33.79,33.72,33.72,11000.0,14.6008,14.6008,14.5706,14.5706,11000.0
2006-08-22 10:00:00,33.74,33.77,33.7,33.71,140900.0,14.5792,14.5922,14.5619,14.5662,140900.0
2006-08-22 10:10:00,33.72,33.74,33.69,33.69,32500.0,14.5706,14.5792,14.5576,14.5576,32500.0
2006-08-22 10:20:00,33.7,33.72,33.7,33.71,15200.0,14.5619,14.5706,14.5619,14.5662,15200.0
2006-08-22 10:30:00,33.7,33.71,33.67,33.67,29000.0,14.5619,14.5662,14.549,14.549,29000.0
2006-08-22 10:40:00,33.67,33.7,33.67,33.67,10500.0,14.549,14.5619,14.549,14.549,10500.0
2006-08-22 10:50:00,33.67,33.71,33.67,33.68,18900.0,14.549,14.5662,14.549,14.5533,18900.0
2006-08-22 11:00:00,33.7,33.72,33.68,33.7,28000.0,14.5619,14.5706,14.5533,14.5619,28000.0
2006-08-22 11:10:00,33.69,33.74,33.69,33.71,26300.0,14.5576,14.5792,14.5576,14.5662,26300.0
2006-08-22 11:20:00,33.71,33.74,33.69,33.71,34700.0,14.5662,14.5792,14.5576,14.5662,34700.0
2006-08-22 11:30:00,33.71,33.72,33.67,33.68,36800.0,14.5662,14.5706,14.549,14.5533,36800.0
2006-08-22 11:40:00,33.67,33.7,33.66,33.69,15900.0,14.549,14.5619,14.5446,14.5576,15900.0
2006-08-22 11:50:00,33.7,33.72,33.69,33.71,19200.0,14.5619,14.5706,14.5576,14.5662,19200.0
2006-08-22 12:00:00,33.71,33.72,33.68,33.72,32800.0,14.5662,14.5706,14.5533,14.5706,32800.0
2006-08-22 12:10:00,33.72,33.76,33.7,33.74,48800.0,14.5706,14.5879,14.5619,14.5792,48800.0
2006-08-22 12:20:00,33.74,33.79,33.74,33.78,49400.0,14.5792,14.6008,14.5792,14.5965,49400.0
2006-08-22 12:30:00,33.76,33.8,33.76,33.78,56800.0,14.5879,14.6051,14.5879,14.5965,56800.0
2006-08-22 12:40:00,33.77,33.79,33.75,33.75,14900.0,14.5922,14.6008,14.5835,14.5835,14900.0
2006-08-22 12:50:00,33.76,33.79,33.75,33.79,10200.0,14.5879,14.6008,14.5835,14.6008,10200.0
2006-08-22 13:00:00,33.78,33.78,33.71,33.71,27400.0,14.5965,14.5965,14.5662,14.5662,27400.0
2006-08-22 13:10:00,33.72,33.75,33.72,33.72,17100.0,14.5706,14.5835,14.5706,14.5706,17100.0
2006-08-22 13:20:00,33.73,33.74,33.7,33.72,14300.0,14.5749,14.5792,14.5619,14.5706,14300.0
2006-08-22 13:30:00,33.72,33.76,33.7,33.76,39800.0,14.5706,14.5879,14.5619,14.5879,39800.0
2006-08-22 13:40:00,33.74,33.76,33.71,33.75,20600.0,14.5792,14.5879,14.5662,14.5835,20600.0
2006-08-22 13:50:00,33.73,33.8,33.73,33.78,34700.0,14.5749,14.6051,14.5749,14.5965,34700.0
2006-08-22 14:00:00,33.79,33.8,33.76,33.77,33300.0,14.6008,14.6051,14.5879,14.5922,33300.0
2006-08-22 14:10:00,33.77,33.78,33.76,33.76,53700.0,14.5922,14.5965,14.5879,14.5879,53700.0
2006-08-22 14:20:00,33.77,33.77,33.74,33.74,39000.0,14.5922,14.5922,14.5792,14.5792,39000.0
2006-08-22 14:30:00,33.74,33.77,33.72,33.73,85400.0,14.5792,14.5922,14.5706,14.5749,85400.0
2006-08-22 14:40:00,33.73,33.74,33.7,33.73,60200.0,14.5749,14.5792,14.5619,14.5749,60200.0
2006-08-22 14:50:00,33.73,33.76,33.72,33.74,17000.0,14.5749,14.5879,14.5706,14.5792,17000.0
2006-08-22 15:00:00,33.75,33.76,33.74,33.76,20800.0,14.5835,14.5879,14.5792,14.5879,20800.0
2006-08-22 15:10:00,33.76,33.81,33.75,33.8,36400.0,14.5879,14.6095,14.5835,14.6051,36400.0
2006-08-22 15:20:00,33.81,33.86,33.8,33.84,62000.0,14.6095,14.6311,14.6051,14.6224,62000.0
2006-08-22 15:30:00,33.83,33.84,33.79,33.8,117700.0,14.6181,14.6224,14.6008,14.6051,117700.0
2006-08-22 15:40:00,33.81,33.84,33.8,33.83,65100.0,14.6095,14.6224,14.6051,14.6181,65100.0
2006-08-22 15:50:00,33.83,33.85,33.82,33.84,77800.0,14.6181,14.6267,14.6138,14.6224,77800.0
2006-08-23 09:30:00,33.88,33.89,33.76,33.77,40900.0,14.6397,14.644,14.5879,14.5922,40900.0
2006-08-23 09:40:00,33.77,33.84,33.74,33.79,32900.0,14.5922,14.6224,14.5792,14.6008,32900.0
2006-08-23 09:50:00,33.78,33.8,33.75,33.77,17000.0,14.5965,14.6051,14.5835,14.5922,17000.0
2006-08-23 10:00:00,33.78,33.78,33.7,33.71,24500.0,14.5965,14.5965,14.5619,14.5662,24500.0
2006-08-23 10:10:00,33.71,33.71,33.63,33.64,31600.0,14.5662,14.5662,14.5317,14.536,31600.0
2006-08-23 10:20:00,33.65,33.69,33.65,33.67,12700.0,14.5403,14.5576,14.5403,14.549,12700.0
2006-08-23 10:30:00,33.68,33.71,33.68,33.69,24100.0,14.5533,14.5662,14.5533,14.5576,24100.0
2006-08-23 10:40:00,33.69,33.69,33.61,33.61,25900.0,14.5576,14.5576,14.523,14.523,25900.0
2006-08-23 10:50:00,33.61,33.62,33.58,33.59,37700.0,14.523,14.5274,14.5101,14.5144,37700.0
2006-08-23 11:00:00,33.58,33.58,33.52,33.53,40400.0,14.5101,14.5101,14.4841,14.4885,40400.0
2006-08-23 11:10:00,33.53,33.55,33.52,33.53,32900.0,14.4885,14.4971,14.4841,14.4885,32900.0
2006-08-23 11:20:00,33.54,33.55,33.52,33.53,22000.0,14.4928,14.4971,14.4841,14.4885,22000.0
2006-08-23 11:30:00,33.52,33.54,33.5,33.52,31300.0,14.4841,14.4928,14.4755,14.4841,31300.0
2006-08-23 11:40:00,33.51,33.55,33.51,33.55,29800.0,14.4798,14.4971,14.4798,14.4971,29800.0
2006-08-23 11:50:00,33.55,33.55,33.51,33.53,15700.0,14.4971,14.4971,14.4798,14.4885,15700.0
2006-08-23 12:00:00,33.51,33.52,33.48,33.48,31500.0,14.4798,14.4841,14.4669,14.4669,31500.0
2006-08-23 12:10:00,33.48,33.49,33.47,33.47,20300.0,14.4669,14.4712,14.4625,14.4625,20300.0
2006-08-23 12:20:00,33.47,33.49,33.44,33.45,16100.0,14.4625,14.4712,14.4496,14.4539,16100.0
2006-08-23 12:30:00,33.45,33.46,33.44,33.46,13000.0,14.4539,14.4582,14.4496,14.4582,13000.0
2006-08-23 12:40:00,33.46,33.47,33.45,33.47,23200.0,14.4582,14.4625,14.4539,14.4625,23200.0
2006-08-23 12:50:00,33.47,33.49,33.46,33.47,18000.0,14.4625,14.4712,14.4582,14.4625,18000.0
2006-08-23 13:00:00,33.48,33.48,33.46,33.46,34800.0,14.4669,14.4669,14.4582,14.4582,34800.0
2006-08-23 13:10:00,33.46,33.46,33.44,33.45,12800.0,14.4582,14.4582,14.4496,14.4539,12800.0
2006-08-23 13:20:00,33.44,33.47,33.44,33.46,15300.0,14.4496,14.4625,14.4496,14.4582,15300.0
2006-08-23 13:30:00,33.45,33.47,33.45,33.47,12200.0,14.4539,14.4625,14.4539,14.4625,12200.0
2006-08-23 13:40:00,33.47,33.47,33.43,33.44,31800.0,14.4625,14.4625,14.4453,14.4496,31800.0
2006-08-23 13:50:00,33.43,33.43,33.42,33.42,25300.0,14.4453,14.4453,14.4409,14.4409,25300.0
2006-08-23 14:00:00,33.42,33.43,33.4,33.43,47000.0,14.4409,14.4453,14.4323,14.4453,47000.0
2006-08-23 14:10:00,33.43,33.43,33.41,33.42,20400.0,14.4453,14.4453,14.4366,14.4409,20400.0
2006-08-23 14:20:00,33.41,33.42,33.41,33.41,12200.0,14.4366,14.4409,14.4366,14.4366,12200.0
2006-08-23 14:30:00,33.41,33.43,33.41,33.43,16300.0,14.4366,14.4453,14.4366,14.4453,16300.0
2006-08-23 14:40:00,33.41,33.44,33.41,33.42,18100.0,14.4366,14.4496,14.4366,14.4409,18100.0
2006-08-23 14:50:00,33.43,33.43,33.4,33.41,18700.0,14.4453,14.4453,14.4323,14.4366,18700.0
2006-08-23 15:00:00,33.41,33.43,33.39,33.42,21700.0,14.4366,14.4453,14.428,14.4409,21700.0
2006-08-23 15:10:00,33.42,33.44,33.33,33.33,53000.0,14.4409,14.4496,14.402,14.402,53000.0
2006-08-23 15:20:00,33.35,33.37,33.33,33.36,31600.0,14.4107,14.4193,14.402,14.415,31600.0
2006-08-23 15:30:00,33.36,33.38,33.36,33.37,27300.0,14.415,14.4237,14.415,14.4193,27300.0
2006-08-23 15:40:00,33.37,33.41,33.36,33.38,26600.0,14.4193,14.4366,14.415,14.4237,26600.0
2006-08-23 15:50:00,33.4,33.47,33.39,33.46,87400.0,14.4323,14.4625,14.428,14.4582,87400.0
2006-08-24 09:30:00,33.65,33.67,33.53,33.53,93400.0,14.5403,14.549,14.4885,14.4885,93400.0
2006-08-24 09:40:00,33.53,33.61,33.51,33.57,48900.0,14.4885,14.523,14.4798,14.5058,48900.0
2006-08-24 09:50:00,33.56,33.58,33.53,33.57,16400.0,14.5014,14.5101,14.4885,14.5058,16400.0
2006-08-24 10:00:00,33.57,33.57,33.53,33.55,28400.0,14.5058,14.5058,14.4885,14.4971,28400.0
2006-08-24 10:10:00,33.55,33.64,33.55,33.62,34600.0,14.4971,14.536,14.4971,14.5274,34600.0
2006-08-24 10:20:00,33.62,33.66,33.6,33.66,32500.0,14.5274,14.5446,14.5187,14.5446,32500.0
2006-08-24 10:30:00,33.65,33.65,33.62,33.64,15700.0,14.5403,14.5403,14.5274,14.536,15700.0
2006-08-24 10:40:00,33.63,33.63,33.6,33.62,17900.0,14.5317,14.5317,14.5187,14.5274,17900.0
2006-08-24 10:50:00,33.62,33.66,33.61,33.64,25000.0,14.5274,14.5446,14.523,14.536,25000.0
2006-08-24 11:00:00,33.65,33.67,33.62,33.66,41100.0,14.5403,14.549,14.5274,14.5446,41100.0
2006-08-24 11:10:00,33.66,33.68,33.65,33.67,20300.0,14.5446,14.5533,14.5403,14.549,20300.0
2006-08-24 11:20:00,33.66,33.69,33.64,33.69,31500.0,14.5446,14.5576,14.536,14.5576,31500.0
2006-08-24 11:30:00,33.68,33.7,33.67,33.7,24600.0,14.5533,14.5619,14.549,14.5619,24600.0
2006-08-24 11:40:00,33.68,33.7,33.65,33.65,75200.0,14.5533,14.5619,14.5403,14.5403,75200.0
2006-08-24 11:50:00,33.64,33.66,33.64,33.66,62300.0,14.536,14.5446,14.536,14.5446,62300.0
2006-08-24 12:00:00,33.65,33.66,33.62,33.62,21400.0,14.5403,14.5446,14.5274,14.5274,21400.0
2006-08-24 12:10:00,33.64,33.64,33.61,33.61,16500.0,14.536,14.536,14.523,14.523,16500.0
2006-08-24 12:20:00,33.62,33.64,33.62,33.63,8900.0,14.5274,14.536,14.5274,14.5317,8900.0
2006-08-24 12:30:00,33.63,33.66,33.62,33.66,21800.0,14.5317,14.5446,14.5274,14.5446,21800.0
2006-08-24 12:40:00,33.66,33.67,33.63,33.64,14100.0,14.5446,14.549,14.5317,14.536,14100.0
2006-08-24 12:50:00,33.63,33.67,33.63,33.66,21600.0,14.5317,14.549,14.5317,14.5446,21600.0
2006-08-24 13:00:00,33.65,33.68,33.65,33.67,24300.0,14.5403,14.5533,14.5403,14.549,24300.0
2006-08-24 13:10:00,33.67,33.67,33.62,33.62,30700.0,14.549,14.549,14.5274,14.5274,30700.0
2006-08-24 13:20:00,33.61,33.65,33.61,33.63,19200.0,14.523,14.5403,14.523,14.5317,19200.0
2006-08-24 13:30:00,33.64,33.66,33.62,33.63,32500.0,14.536,14.5446,14.5274,14.5317,32500.0
2006-08-24 13:40:00,33.63,33.65,33.61,33.61,19700.0,14.5317,14.5403,14.523,14.523,19700.0
2006-08-24 13:50:00,33.62,33.65,33.61,33.64,16300.0,14.5274,14.5403,14.523,14.536,16300.0
2006-08-24 14:00:00,33.64,33.66,33.63,33.65,26900.0,14.536,14.5446,14.5317,14.5403,26900.0
2006-08-24 14:10:00,33.66,33.67,33.64,33.65,32400.0,14.5446,14.549,14.536,14.5403,32400.0
2006-08-24 14:20:00,33.66,33.67,33.65,33.67,15500.0,14.5446,14.549,14.5403,14.549,15500.0
2006-08-24 14:30:00,33.66,33.67,33.64,33.65,30100.0,14.5446,14.549,14.536,14.5403,30100.0
2006-08-24 14:40:00,33.65,33.65,33.62,33.64,25600.0,14.5403,14.5403,14.5274,14.536,25600.0
2006-08-24 14:50:00,33.64,33.66,33.63,33.66,17300.0,14.536,14.5446,14.5317,14.5446,17300.0
2006-08-24 15:00:00,33.66,33.66,33.64,33.64,30500.0,14.5446,14.5446,14.536,14.536,30500.0
2006-08-24 15:10:00,33.64,33.64,33.55,33.55,40800.0,14.536,14.536,14.4971,14.4971,40800.0
2006-08-24 15:20:00,33.55,33.6,33.54,33.6,36600.0,14.4971,14.5187,14.4928,14.5187,36600.0
2006-08-24 15:30:00,33.6,33.67,33.6,33.65,52400.0,14.5187,14.549,14.5187,14.5403,52400.0
2006-08-24 15:40:00,33.66,33.66,33.63,33.64,40100.0,14.5446,14.5446,14.5317,14.536,40100.0
2006-08-24 15:50:00,33.64,33.68,33.64,33.65,55200.0,14.536,14.5533,14.536,14.5403,55200.0
2006-08-25 09:30:00,33.56,33.67,33.52,33.57,45700.0,14.5014,14.549,14.4841,14.5058,45700.0
2006-08-25 09:40:00,33.57,33.6,33.54,33.59,19700.0,14.5058,14.5187,14.4928,14.5144,19700.0
2006-08-25 09:50:00,33.59,33.66,33.58,33.6,35800.0,14.5144,14.5446,14.5101,14.5187,35800.0
2006-08-25 10:00:00,33.6,33.67,33.55,33.55,62700.0,14.5187,14.549,14.4971,14.4971,62700.0
2006-08-25 10:10:00,33.55,33.63,33.54,33.62,36400.0,14.4971,14.5317,14.4928,14.5274,36400.0
2006-08-25 10:20:00,33.6,33.63,33.58,33.61,18200.0,14.5187,14.5317,14.5101,14.523,18200.0
2006-08-25 10:30:00,33.61,33.63,33.57,33.57,29600.0,14.523,14.5317,14.5058,14.5058,29600.0
2006-08-25 10:40:00,33.57,33.6,33.52,33.52,39500.0,14.5058,14.5187,14.4841,14.4841,39500.0
2006-08-25 10:50:00,33.52,33.55,33.51,33.51,28000.0,14.4841,14.4971,14.4798,14.4798,28000.0
2006-08-25 11:00:00,33.52,33.55,33.5,33.54,21000.0,14.4841,14.4971,14.4755,14.4928,21000.0
2006-08-25 11:10:00,33.53,33.54,33.51,33.52,26300.0,14.4885,14.4928,14.4798,14.4841,26300.0
2006-08-25 11:20:00,33.52,33.54,33.5,33.53,16700.0,14.4841,14.4928,14.4755,14.4885,16700.0
2006-08-25 11:30:00,33.52,33.55,33.5,33.53,25600.0,14.4841,14.4971,14.4755,14.4885,25600.0
2006-08-25 11:40:00,33.54,33.54,33.5,33.51,17600.0,14.4928,14.4928,14.4755,14.4798,17600.0
2006-08-25 11:50:00,33.5,33.52,33.49,33.51,31400.0,14.4755,14.4841,14.4712,14.4798,31400.0
2006-08-25 12:00:00,33.5,33.53,33.49,33.51,33900.0,14.4755,14.4885,14.4712,14.4798,33900.0
2006-08-25 12:10:00,33.51,33.53,33.49,33.5,34600.0,14.4798,14.4885,14.4712,14.4755,34600.0
2006-08-25 12:20:00,33.5,33.51,33.49,33.5,4500.0,14.4755,14.4798,14.4712,14.4755,4500.0
2006-08-25 12:30:00,33.5,33.52,33.49,33.5,13700.0,14.4755,14.4841,14.4712,14.4755,13700.0
2006-08-25 12:40:00,33.5,33.5,33.48,33.48,8500.0,14.4755,14.4755,14.4669,14.4669,8500.0
2006-08-25 12:50:00,33.48,33.5,33.48,33.5,19400.0,14.4669,14.4755,14.4669,14.4755,19400.0
2006-08-25 13:00:00,33.49,33.51,33.47,33.49,14400.0,14.4712,14.4798,14.4625,14.4712,14400.0
2006-08-25 13:10:00,33.49,33.5,33.49,33.5,9700.0,14.4712,14.4755,14.4712,14.4755,9700.0
2006-08-25 13:20:00,33.5,33.5,33.48,33.5,12000.0,14.4755,14.4755,14.4669,14.4755,12000.0
2006-08-25 13:30:00,33.5,33.5,33.49,33.49,12000.0,14.4755,14.4755,14.4712,14.4712,12000.0
2006-08-25 13:40:00,33.49,33.51,33.48,33.51,16700.0,14.4712,14.4798,14.4669,14.4798,16700.0
2006-08-25 13:50:00,33.5,33.52,33.5,33.52,20100.0,14.4755,14.4841,14.4755,14.4841,20100.0
2006-08-25 14:00:00,33.52,33.54,33.51,33.52,32600.0,14.4841,14.4928,14.4798,14.4841,32600.0
2006-08-25 14:10:00,33.52,33.53,33.5,33.5,25400.0,14.4841,14.4885,14.4755,14.4755,25400.0
2006-08-25 14:20:00,33.51,33.53,33.5,33.51,24200.0,14.4798,14.4885,14.4755,14.4798,24200.0
2006-08-25 14:30:00,33.5,33.55,33.5,33.53,47400.0,14.4755,14.4971,14.4755,14.4885,47400.0
2006-08-25 14:40:00,33.51,33.53,33.5,33.52,22600.0,14.4798,14.4885,14.4755,14.4841,22600.0
2006-08-25 14:50:00,33.51,33.52,33.5,33.51,16800.0,14.4798,14.4841,14.4755,14.4798,16800.0
2006-08-25 15:00:00,33.51,33.53,33.5,33.53,31200.0,14.4798,14.4885,14.4755,14.4885,31200.0
2006-08-25 15:10:00,33.52,33.55,33.5,33.51,34800.0,14.4841,14.4971,14.4755,14.4798,34800.0
2006-08-25 15:20:00,33.51,33.54,33.5,33.52,26500.0,14.4798,14.4928,14.4755,14.4841,26500.0
2006-08-25 15:30:00,33.51,33.54,33.51,33.53,28100.0,14.4798,14.4928,14.4798,14.4885,28100.0
2006-08-25 15:40:00,33.53,33.55,33.52,33.52,32000.0,14.4885,14.4971,14.4841,14.4841,32000.0
2006-08-25 15:50:00,33.53,33.54,33.51,33.52,62500.0,14.4885,14.4928,14.4798,14.4841,62500.0
2006-08-28 09:30:00,33.55,33.69,33.49,33.62,94700.0,14.4971,14.5576,14.4712,14.5274,94700.0
2006-08-28 09:40:00,33.61,33.8,33.6,33.8,93400.0,14.523,14.6051,14.5187,14.6051,93400.0
2006-08-28 09:50:00,33.8,33.82,33.72,33.72,42400.0,14.6051,14.6138,14.5706,14.5706,42400.0
2006-08-28 10:00:00,33.73,33.77,33.67,33.67,38600.0,14.5749,14.5922,14.549,14.549,38600.0
2006-08-28 10:10:00,33.67,33.69,33.64,33.66,24900.0,14.549,14.5576,14.536,14.5446,24900.0
2006-08-28 10:20:00,33.67,33.73,33.66,33.71,26000.0,14.549,14.5749,14.5446,14.5662,26000.0
2006-08-28 10:30:00,33.71,33.73,33.69,33.69,30300.0,14.5662,14.5749,14.5576,14.5576,30300.0
2006-08-28 10:40:00,33.68,33.71,33.67,33.67,17700.0,14.5533,14.5662,14.549,14.549,17700.0
2006-08-28 10:50:00,33.69,33.73,33.64,33.67,31700.0,14.5576,14.5749,14.536,14.549,31700.0
2006-08-28 11:00:00,33.67,33.71,33.67,33.68,11900.0,14.549,14.5662,14.549,14.5533,11900.0
2006-08-28 11:10:00,33.68,33.71,33.66,33.69,16600.0,14.5533,14.5662,14.5446,14.5576,16600.0
2006-08-28 11:20:00,33.69,33.73,33.69,33.73,10900.0,14.5576,14.5749,14.5576,14.5749,10900.0
2006-08-28 11:30:00,33.73,33.73,33.69,33.72,15400.0,14.5749,14.5749,14.5576,14.5706,15400.0
2006-08-28 11:40:00,33.71,33.73,33.69,33.71,25700.0,14.5662,14.5749,14.5576,14.5662,25700.0
2006-08-28 11:50:00,33.71,33.75,33.7,33.73,28600.0,14.5662,14.5835,14.5619,14.5749,28600.0
2006-08-28 12:00:00,33.71,33.72,33.69,33.7,19200.0,14.5662,14.5706,14.5576,14.5619,19200.0
2006-08-28 12:10:00,33.7,33.74,33.69,33.71,20900.0,14.5619,14.5792,14.5576,14.5662,20900.0
2006-08-28 12:20:00,33.71,33.76,33.71,33.73,42700.0,14.5662,14.5879,14.5662,14.5749,42700.0
2006-08-28 12:30:00,33.72,33.74,33.71,33.74,13400.0,14.5706,14.5792,14.5662,14.5792,13400.0
2006-08-28 12:40:00,33.74,33.76,33.72,33.76,32700.0,14.5792,14.5879,14.5706,14.5879,32700.0
2006-08-28 12:50:00,33.74,33.79,33.74,33.78,25400.0,14.5792,14.6008,14.5792,14.5965,25400.0
2006-08-28 13:00:00,33.79,33.82,33.78,33.81,22400.0,14.6008,14.6138,14.5965,14.6095,22400.0
2006-08-28 13:10:00,33.81,33.83,33.8,33.83,23700.0,14.6095,14.6181,14.6051,14.6181,23700.0
2006-08-28 13:20:00,33.84,33.85,33.83,33.84,22900.0,14.6224,14.6267,14.6181,14.6224,22900.0
2006-08-28 13:30:00,33.85,33.86,33.82,33.84,51400.0,14.6267,14.6311,14.6138,14.6224,51400.0
2006-08-28 13:40:00,33.85,33.87,33.84,33.87,28300.0,14.6267,14.6354,14.6224,14.6354,28300.0
2006-08-28 13:50:00,33.87,33.88,33.86,33.88,36100.0,14.6354,14.6397,14.6311,14.6397,36100.0
2006-08-28 14:00:00,33.88,33.91,33.86,33.88,57500.0,14.6397,14.6527,14.6311,14.6397,57500.0
2006-08-28 14:10:00,33.89,33.9,33.88,33.89,24800.0,14.644,14.6483,14.6397,14.644,24800.0
2006-08-28 14:20:00,33.89,33.9,33.87,33.89,60400.0,14.644,14.6483,14.6354,14.644,60400.0
2006-08-28 14:30:00,33.89,33.93,33.89,33.93,110000.0,14.644,14.6613,14.644,14.6613,110000.0
2006-08-28 14:40:00,33.93,33.94,33.91,33.93,51200.0,14.6613,14.6656,14.6527,14.6613,51200.0
2006-08-28 14:50:00,33.92,33.96,33.92,33.94,66700.0,14.657,14.6743,14.657,14.6656,66700.0
2006-08-28 15:00:00,33.95,33.96,33.92,33.96,93300.0,14.67,14.6743,14.657,14.6743,93300.0
2006-08-28 15:10:00,33.97,33.98,33.93,33.98,49100.0,14.6786,14.6829,14.6613,14.6829,49100.0
2006-08-28 15:20:00,33.98,33.99,33.96,33.99,40900.0,14.6829,14.6872,14.6743,14.6872,40900.0
2006-08-28 15:30:00,33.99,34.0,33.97,33.97,64000.0,14.6872,14.6916,14.6786,14.6786,64000.0
2006-08-28 15:40:00,33.98,33.98,33.93,33.93,73900.0,14.6829,14.6829,14.6613,14.6613,73900.0
2006-08-28 15:50:00,33.94,33.99,33.94,33.96,86900.0,14.6656,14.6872,14.6656,14.6743,86900.0
2006-08-29 09:30:00,33.99,33.99,33.7,33.72,92500.0,14.6872,14.6872,14.5619,14.5706,92500.0
2006-08-29 09:40:00,33.71,33.82,33.66,33.81,53200.0,14.5662,14.6138,14.5446,14.6095,53200.0
2006-08-29 09:50:00,33.81,33.84,33.79,33.82,25900.0,14.6095,14.6224,14.6008,14.6138,25900.0
2006-08-29 10:00:00,33.81,33.83,33.73,33.78,23700.0,14.6095,14.6181,14.5749,14.5965,23700.0
2006-08-29 10:10:00,33.8,33.89,33.77,33.89,53300.0,14.6051,14.644,14.5922,14.644,53300.0
2006-08-29 10:20:00,33.89,33.9,33.84,33.9,99500.0,14.644,14.6483,14.6224,14.6483,99500.0
2006-08-29 10:30:00,33.9,33.91,33.87,33.88,86600.0,14.6483,14.6527,14.6354,14.6397,86600.0
2006-08-29 10:40:00,33.88,33.9,33.87,33.89,66900.0,14.6397,14.6483,14.6354,14.644,66900.0
2006-08-29 10:50:00,33.89,33.89,33.76,33.77,68000.0,14.644,14.644,14.5879,14.5922,68000.0
2006-08-29 11:00:00,33.76,33.8,33.74,33.78,78400.0,14.5879,14.6051,14.5792,14.5965,78400.0
2006-08-29 11:10:00,33.79,33.82,33.77,33.8,23400.0,14.6008,14.6138,14.5922,14.6051,23400.0
2006-08-29 11:20:00,33.8,33.81,33.79,33.8,78600.0,14.6051,14.6095,14.6008,14.6051,78600.0
2006-08-29 11:30:00,33.8,33.8,33.78,33.79,57600.0,14.6051,14.6051,14.5965,14.6008,57600.0
2006-08-29 11:40:00,33.79,33.82,33.78,33.82,46600.0,14.6008,14.6138,14.5965,14.6138,46600.0
2006-08-29 11:50:00,33.82,33.85,33.79,33.83,64500.0,14.6138,14.6267,14.6008,14.6181,64500.0
2006-08-29 12:00:00,33.83,33.86,33.82,33.85,30100.0,14.6181,14.6311,14.6138,14.6267,30100.0
2006-08-29 12:10:00,33.86,33.87,33.85,33.87,17300.0,14.6311,14.6354,14.6267,14.6354,17300.0
2006-08-29 12:20:00,33.87,33.89,33.86,33.88,12300.0,14.6354,14.644,14.6311,14.6397,12300.0
2006-08-29 12:30:00,33.88,33.88,33.87,33.88,12300.0,14.6397,14.6397,14.6354,14.6397,12300.0
2006-08-29 12:40:00,33.88,33.88,33.87,33.88,13900.0,14.6397,14.6397,14.6354,14.6397,13900.0
2006-08-29 12:50:00,33.88,33.88,33.86,33.86,10500.0,14.6397,14.6397,14.6311,14.6311,10500.0
2006-08-29 13:00:00,33.87,33.87,33.85,33.85,29100.0,14.6354,14.6354,14.6267,14.6267,29100.0
2006-08-29 13:10:00,33.86,33.88,33.85,33.88,24900.0,14.6311,14.6397,14.6267,14.6397,24900.0
2006-08-29 13:20:00,33.88,33.88,33.86,33.87,14400.0,14.6397,14.6397,14.6311,14.6354,14400.0
2006-08-29 13:30:00,33.86,33.87,33.86,33.86,12300.0,14.6311,14.6354,14.6311,14.6311,12300.0
2006-08-29 13:40:00,33.87,33.9,33.86,33.89,15900.0,14.6354,14.6483,14.6311,14.644,15900.0
2006-08-29 13:50:00,33.88,33.9,33.88,33.88,14900.0,14.6397,14.6483,14.6397,14.6397,14900.0
2006-08-29 14:00:00,33.9,33.94,33.87,33.92,69900.0,14.6483,14.6656,14.6354,14.657,69900.0
2006-08-29 14:10:00,33.92,33.97,33.92,33.96,43000.0,14.657,14.6786,14.657,14.6743,43000.0
2006-08-29 14:20:00,33.96,33.97,33.92,33.93,30900.0,14.6743,14.6786,14.657,14.6613,30900.0
2006-08-29 14:30:00,33.93,33.97,33.91,33.96,36600.0,14.6613,14.6786,14.6527,14.6743,36600.0
2006-08-29 14:40:00,33.96,33.97,33.95,33.96,26000.0,14.6743,14.6786,14.67,14.6743,26000.0
2006-08-29 14:50:00,33.95,33.97,33.92,33.93,25100.0,14.67,14.6786,14.657,14.6613,25100.0
2006-08-29 15:00:00,33.93,33.93,33.89,33.89,37900.0,14.6613,14.6613,14.644,14.644,37900.0
2006-08-29 15:10:00,33.9,33.93,33.88,33.93,41200.0,14.6483,14.6613,14.6397,14.6613,41200.0
2006-08-29 15:20:00,33.93,33.94,33.9,33.9,86000.0,14.6613,14.6656,14.6483,14.6483,86000.0
2006-08-29 15:30:00,33.9,33.9,33.85,33.86,106700.0,14.6483,14.6483,14.6267,14.6311,106700.0
2006-08-29 15:40:00,33.87,33.87,33.82,33.83,74700.0,14.6354,14.6354,14.6138,14.6181,74700.0
2006-08-29 15:50:00,33.83,33.86,33.8,33.85,123100.0,14.6181,14.6311,14.6051,14.6267,123100.0
2006-08-30 09:30:00,33.93,33.93,33.68,33.71,64600.0,14.6613,14.6613,14.5533,14.5662,64600.0
2006-08-30 09:40:00,33.71,33.81,33.7,33.79,34500.0,14.5662,14.6095,14.5619,14.6008,34500.0
2006-08-30 09:50:00,33.77,33.83,33.77,33.82,26800.0,14.5922,14.6181,14.5922,14.6138,26800.0
2006-08-30 10:00:00,33.82,33.82,33.68,33.69,32400.0,14.6138,14.6138,14.5533,14.5576,32400.0
2006-08-30 10:10:00,33.68,33.8,33.68,33.78,48800.0,14.5533,14.6051,14.5533,14.5965,48800.0
2006-08-30 10:20:00,33.77,33.8,33.75,33.76,43100.0,14.5922,14.6051,14.5835,14.5879,43100.0
2006-08-30 10:30:00,33.78,33.88,33.77,33.86,48800.0,14.5965,14.6397,14.5922,14.6311,48800.0
2006-08-30 10:40:00,33.85,33.9,33.85,33.89,33400.0,14.6267,14.6483,14.6267,14.644,33400.0
2006-08-30 10:50:00,33.9,33.93,33.89,33.89,41200.0,14.6483,14.6613,14.644,14.644,41200.0
2006-08-30 11:00:00,33.9,33.93,33.89,33.9,40500.0,14.6483,14.6613,14.644,14.6483,40500.0
2006-08-30 11:10:00,33.9,33.93,33.89,33.9,85700.0,14.6483,14.6613,14.644,14.6483,85700.0
2006-08-30 11:20:00,33.9,33.95,33.9,33.95,31800.0,14.6483,14.67,14.6483,14.67,31800.0
2006-08-30 11:30:00,33.95,33.95,33.86,33.87,63500.0,14.67,14.67,14.6311,14.6354,63500.0
2006-08-30 11:40:00,33.88,33.91,33.87,33.88,34400.0,14.6397,14.6527,14.6354,14.6397,34400.0
2006-08-30 11:50:00,33.87,33.91,33.87,33.89,26200.0,14.6354,14.6527,14.6354,14.644,26200.0
2006-08-30 12:00:00,33.89,33.9,33.87,33.88,22300.0,14.644,14.6483,14.6354,14.6397,22300.0
2006-08-30 12:10:00,33.88,33.89,33.87,33.88,13400.0,14.6397,14.644,14.6354,14.6397,13400.0
2006-08-30 12:20:00,33.88,33.89,33.85,33.86,29900.0,14.6397,14.644,14.6267,14.6311,29900.0
2006-08-30 12:30:00,33.86,33.88,33.85,33.86,19300.0,14.6311,14.6397,14.6267,14.6311,19300.0
2006-08-30 12:40:00,33.87,33.87,33.84,33.86,14400.0,14.6354,14.6354,14.6224,14.6311,14400.0
2006-08-30 12:50:00,33.85,33.87,33.84,33.85,16100.0,14.6267,14.6354,14.6224,14.6267,16100.0
2006-08-30 13:00:00,33.85,33.86,33.84,33.85,12700.0,14.6267,14.6311,14.6224,14.6267,12700.0
2006-08-30 13:10:00,33.85,33.86,33.84,33.86,10500.0,14.6267,14.6311,14.6224,14.6311,10500.0
2006-08-30 13:20:00,33.84,33.87,33.84,33.86,13400.0,14.6224,14.6354,14.6224,14.6311,13400.0
2006-08-30 13:30:00,33.85,33.9,33.85,33.88,24600.0,14.6267,14.6483,14.6267,14.6397,24600.0
2006-08-30 13:40:00,33.89,33.89,33.87,33.88,12100.0,14.644,14.644,14.6354,14.6397,12100.0
2006-08-30 13:50:00,33.89,33.89,33.87,33.88,28500.0,14.644,14.644,14.6354,14.6397,28500.0
2006-08-30 14:00:00,33.88,33.88,33.85,33.86,25300.0,14.6397,14.6397,14.6267,14.6311,25300.0
2006-08-30 14:10:00,33.87,33.88,33.86,33.86,10800.0,14.6354,14.6397,14.6311,14.6311,10800.0
2006-08-30 14:20:00,33.86,33.87,33.86,33.87,11400.0,14.6311,14.6354,14.6311,14.6354,11400.0
2006-08-30 14:30:00,33.86,33.87,33.85,33.87,26200.0,14.6311,14.6354,14.6267,14.6354,26200.0
2006-08-30 14:40:00,33.87,33.89,33.85,33.88,31500.0,14.6354,14.644,14.6267,14.6397,31500.0
2006-08-30 14:50:00,33.89,33.91,33.87,33.9,41000.0,14.644,14.6527,14.6354,14.6483,41000.0
2006-08-30 15:00:00,33.91,33.93,33.9,33.92,31500.0,14.6527,14.6613,14.6483,14.657,31500.0
2006-08-30 15:10:00,33.91,33.96,33.91,33.95,65000.0,14.6527,14.6743,14.6527,14.67,65000.0
2006-08-30 15:20:00,33.96,33.98,33.94,33.97,91000.0,14.6743,14.6829,14.6656,14.6786,91000.0
2006-08-30 15:30:00,33.97,33.97,33.94,33.94,61100.0,14.6786,14.6786,14.6656,14.6656,61100.0
2006-08-30 15:40:00,33.94,33.96,33.92,33.95,80400.0,14.6656,14.6743,14.657,14.67,80400.0
2006-08-30 15:50:00,33.95,33.96,33.9,33.92,79300.0,14.67,14.6743,14.6483,14.657,79300.0
2006-08-31 09:30:00,33.98,34.06,33.95,34.06,170800.0,14.6829,14.7175,14.67,14.7175,170800.0
2006-08-31 09:40:00,34.06,34.1,34.05,34.06,73900.0,14.7175,14.7348,14.7132,14.7175,73900.0
2006-08-31 09:50:00,34.05,34.13,34.03,34.06,80200.0,14.7132,14.7477,14.7045,14.7175,80200.0
2006-08-31 10:00:00,34.05,34.11,34.0,34.05,67100.0,14.7132,14.7391,14.6916,14.7132,67100.0
2006-08-31 10:10:00,34.06,34.07,34.0,34.02,68600.0,14.7175,14.7218,14.6916,14.7002,68600.0
2006-08-31 10:20:00,34.02,34.05,34.01,34.03,29000.0,14.7002,14.7132,14.6959,14.7045,29000.0
2006-08-31 10:30:00,34.03,34.1,34.02,34.1,48400.0,14.7045,14.7348,14.7002,14.7348,48400.0
2006-08-31 10:40:00,34.1,34.17,34.09,34.16,81000.0,14.7348,14.765,14.7304,14.7607,81000.0
2006-08-31 10:50:00,34.17,34.19,34.13,34.14,68500.0,14.765,14.7737,14.7477,14.7521,68500.0
2006-08-31 11:00:00,34.15,34.18,34.13,34.13,37900.0,14.7564,14.7693,14.7477,14.7477,37900.0
2006-08-31 11:10:00,34.14,34.16,34.13,34.15,33800.0,14.7521,14.7607,14.7477,14.7564,33800.0
2006-08-31 11:20:00,34.14,34.14,34.08,34.1,32600.0,14.7521,14.7521,14.7261,14.7348,32600.0
2006-08-31 11:30:00,34.1,34.1,34.06,34.07,47800.0,14.7348,14.7348,14.7175,14.7218,47800.0
2006-08-31 11:40:00,34.07,34.11,34.06,34.11,54400.0,14.7218,14.7391,14.7175,14.7391,54400.0
2006-08-31 11:50:00,34.11,34.11,34.08,34.1,21900.0,14.7391,14.7391,14.7261,14.7348,21900.0
2006-08-31 12:00:00,34.09,34.13,34.09,34.12,20700.0,14.7304,14.7477,14.7304,14.7434,20700.0
2006-08-31 12:10:00,34.13,34.13,34.12,34.12,8400.0,14.7477,14.7477,14.7434,14.7434,8400.0
2006-08-31 12:20:00,34.13,34.18,34.12,34.17,26300.0,14.7477,14.7693,14.7434,14.765,26300.0
2006-08-31 12:30:00,34.17,34.18,34.16,34.17,16000.0,14.765,14.7693,14.7607,14.765,16000.0
2006-08-31 12:40:00,34.17,34.19,34.17,34.18,44200.0,14.765,14.7737,14.765,14.7693,44200.0
2006-08-31 12:50:00,34.19,34.22,34.18,34.21,61300.0,14.7737,14.7866,14.7693,14.7823,61300.0
2006-08-31 13:00:00,34.2,34.24,34.2,34.23,50900.0,14.778,14.7953,14.778,14.7909,50900.0
2006-08-31 13:10:00,34.24,34.24,34.22,34.24,24300.0,14.7953,14.7953,14.7866,14.7953,24300.0
2006-08-31 13:20:00,34.24,34.24,34.2,34.21,44600.0,14.7953,14.7953,14.778,14.7823,44600.0
2006-08-31 13:30:00,34.22,34.24,34.21,34.24,36900.0,14.7866,14.7953,14.7823,14.7953,36900.0
2006-08-31 13:40:00,34.24,34.24,34.21,34.21,33900.0,14.7953,14.7953,14.7823,14.7823,33900.0
2006-08-31 13:50:00,34.21,34.23,34.2,34.23,31200.0,14.7823,14.7909,14.778,14.7909,31200.0
2006-08-31 14:00:00,34.23,34.24,34.22,34.24,30700.0,14.7909,14.7953,14.7866,14.7953,30700.0
2006-08-31 14:10:00,34.23,34.25,34.23,34.25,76700.0,14.7909,14.7996,14.7909,14.7996,76700.0
2006-08-31 14:20:00,34.25,34.27,34.25,34.26,22100.0,14.7996,14.8082,14.7996,14.8039,22100.0
2006-08-31 14:30:00,34.26,34.32,34.26,34.32,101200.0,14.8039,14.8298,14.8039,14.8298,101200.0
2006-08-31 14:40:00,34.31,34.31,34.28,34.31,55900.0,14.8255,14.8255,14.8125,14.8255,55900.0
2006-08-31 14:50:00,34.3,34.31,34.25,34.27,64700.0,14.8212,14.8255,14.7996,14.8082,64700.0
2006-08-31 15:00:00,34.26,34.31,34.26,34.3,86100.0,14.8039,14.8255,14.8039,14.8212,86100.0
2006-08-31 15:10:00,34.3,34.3,34.25,34.26,51400.0,14.8212,14.8212,14.7996,14.8039,51400.0
2006-08-31 15:20:00,34.27,34.28,34.25,34.27,36000.0,14.8082,14.8125,14.7996,14.8082,36000.0
2006-08-31 15:30:00,34.28,34.31,34.27,34.29,70100.0,14.8125,14.8255,14.8082,14.8169,70100.0
2006-08-31 15:40:00,34.29,34.3,34.28,34.29,35800.0,14.8169,14.8212,14.8125,14.8169,35800.0
2006-08-31 15:50:00,34.29,34.3,34.24,34.24,80500.0,14.8169,14.8212,14.7953,14.7953,80500.0
2006-09-01 09:30:00,34.27,34.31,34.17,34.28,101400.0,14.8082,14.8255,14.765,14.8125,101400.0
2006-09-01 09:40:00,34.28,34.31,34.27,34.3,47700.0,14.8125,14.8255,14.8082,14.8212,47700.0
2006-09-01 09:50:00,34.29,34.39,34.27,34.39,72200.0,14.8169,14.8601,14.8082,14.8601,72200.0
2006-09-01 10:00:00,34.39,34.4,34.31,34.36,50500.0,14.8601,14.8644,14.8255,14.8471,50500.0
2006-09-01 10:10:00,34.37,34.43,34.31,34.35,64300.0,14.8514,14.8774,14.8255,14.8428,64300.0
2006-09-01 10:20:00,34.35,34.38,34.32,34.36,40400.0,14.8428,14.8558,14.8298,14.8471,40400.0
2006-09-01 10:30:00,34.35,34.39,34.34,34.36,40700.0,14.8428,14.8601,14.8385,14.8471,40700.0
2006-09-01 10:40:00,34.36,34.36,34.33,34.35,75600.0,14.8471,14.8471,14.8342,14.8428,75600.0
2006-09-01 10:50:00,34.35,34.37,34.28,34.31,45800.0,14.8428,14.8514,14.8125,14.8255,45800.0
2006-09-01 11:00:00,34.31,34.32,34.3,34.32,40400.0,14.8255,14.8298,14.8212,14.8298,40400.0
2006-09-01 11:10:00,34.31,34.32,34.29,34.3,53200.0,14.8255,14.8298,14.8169,14.8212,53200.0
2006-09-01 11:20:00,34.31,34.33,34.3,34.31,60600.0,14.8255,14.8342,14.8212,14.8255,60600.0
2006-09-01 11:30:00,34.3,34.31,34.26,34.28,69600.0,14.8212,14.8255,14.8039,14.8125,69600.0
2006-09-01 11:40:00,34.27,34.33,34.27,34.32,34900.0,14.8082,14.8342,14.8082,14.8298,34900.0
2006-09-01 11:50:00,34.32,34.35,34.29,34.29,120500.0,14.8298,14.8428,14.8169,14.8169,120500.0
2006-09-01 12:00:00,34.29,34.3,34.25,34.25,34600.0,14.8169,14.8212,14.7996,14.7996,34600.0
2006-09-01 12:10:00,34.25,34.26,34.2,34.22,57700.0,14.7996,14.8039,14.778,14.7866,57700.0
2006-09-01 12:20:00,34.23,34.23,34.18,34.21,37900.0,14.7909,14.7909,14.7693,14.7823,37900.0
2006-09-01 12:30:00,34.2,34.27,34.19,34.25,24700.0,14.778,14.8082,14.7737,14.7996,24700.0
2006-09-01 12:40:00,34.25,34.26,34.25,34.25,14700.0,14.7996,14.8039,14.7996,14.7996,14700.0
2006-09-01 12:50:00,34.25,34.28,34.25,34.28,28400.0,14.7996,14.8125,14.7996,14.8125,28400.0
2006-09-01 13:00:00,34.28,34.3,34.27,34.3,63200.0,14.8125,14.8212,14.8082,14.8212,63200.0
2006-09-01 13:10:00,34.3,34.3,34.25,34.25,92300.0,14.8212,14.8212,14.7996,14.7996,92300.0
2006-09-01 13:20:00,34.25,34.27,34.25,34.25,8800.0,14.7996,14.8082,14.7996,14.7996,8800.0
2006-09-01 13:30:00,34.26,34.26,34.25,34.25,9600.0,14.8039,14.8039,14.7996,14.7996,9600.0
2006-09-01 13:40:00,34.25,34.26,34.25,34.26,30100.0,14.7996,14.8039,14.7996,14.8039,30100.0
2006-09-01 13:50:00,34.25,34.29,34.25,34.29,27900.0,14.7996,14.8169,14.7996,14.8169,27900.0
2006-09-01 14:00:00,34.28,34.31,34.28,34.31,40900.0,14.8125,14.8255,14.8125,14.8255,40900.0
2006-09-01 14:10:00,34.31,34.31,34.26,34.26,20900.0,14.8255,14.8255,14.8039,14.8039,20900.0
2006-09-01 14:20:00,34.26,34.28,34.23,34.26,61800.0,14.8039,14.8125,14.7909,14.8039,61800.0
2006-09-01 14:30:00,34.26,34.27,34.23,34.23,40000.0,14.8039,14.8082,14.7909,14.7909,40000.0
2006-09-01 14:40:00,34.23,34.24,34.2,34.21,19300.0,14.7909,14.7953,14.778,14.7823,19300.0
2006-09-01 14:50:00,34.22,34.24,34.21,34.23,22700.0,14.7866,14.7953,14.7823,14.7909,22700.0
2006-09-01 15:00:00,34.24,34.24,34.23,34.23,31600.0,14.7953,14.7953,14.7909,14.7909,31600.0
2006-09-01 15:10:00,34.23,34.24,34.23,34.24,21600.0,14.7909,14.7953,14.7909,14.7953,21600.0
2006-09-01 15:20:00,34.23,34.25,34.23,34.24,40100.0,14.7909,14.7996,14.7909,14.7953,40100.0
2006-09-01 15:30:00,34.25,34.25,34.24,34.24,29200.0,14.7996,14.7996,14.7953,14.7953,29200.0
2006-09-01 15:40:00,34.24,34.25,34.19,34.19,36500.0,14.7953,14.7996,14.7737,14.7737,36500.0
2006-09-01 15:50:00,34.19,34.22,34.16,34.22,55900.0,14.7737,14.7866,14.7607,14.7866,55900.0
2006-09-05 09:30:00,34.37,34.37,34.13,34.2,89700.0,14.8514,14.8514,14.7477,14.778,89700.0
2006-09-05 09:40:00,34.2,34.21,34.12,34.16,64100.0,14.778,14.7823,14.7434,14.7607,64100.0
2006-09-05 09:50:00,34.15,34.16,34.05,34.09,48300.0,14.7564,14.7607,14.7132,14.7304,48300.0
2006-09-05 10:00:00,34.09,34.09,34.04,34.09,29500.0,14.7304,14.7304,14.7088,14.7304,29500.0
2006-09-05 10:10:00,34.08,34.11,34.05,34.1,60000.0,14.7261,14.7391,14.7132,14.7348,60000.0
2006-09-05 10:20:00,34.11,34.12,34.05,34.06,50100.0,14.7391,14.7434,14.7132,14.7175,50100.0
2006-09-05 10:30:00,34.06,34.1,34.04,34.05,83500.0,14.7175,14.7348,14.7088,14.7132,83500.0
2006-09-05 10:40:00,34.05,34.06,34.04,34.04,64100.0,14.7132,14.7175,14.7088,14.7088,64100.0
2006-09-05 10:50:00,34.05,34.06,34.03,34.05,53500.0,14.7132,14.7175,14.7045,14.7132,53500.0
2006-09-05 11:00:00,34.04,34.05,34.03,34.04,44000.0,14.7088,14.7132,14.7045,14.7088,44000.0
2006-09-05 11:10:00,34.05,34.05,34.02,34.03,121800.0,14.7132,14.7132,14.7002,14.7045,121800.0
2006-09-05 11:20:00,34.03,34.03,34.01,34.01,50500.0,14.7045,14.7045,14.6959,14.6959,50500.0
2006-09-05 11:30:00,34.02,34.05,34.01,34.04,63500.0,14.7002,14.7132,14.6959,14.7088,63500.0
2006-09-05 11:40:00,34.03,34.04,34.02,34.03,57200.0,14.7045,14.7088,14.7002,14.7045,57200.0
2006-09-05 11:50:00,34.02,34.03,33.96,33.97,86900.0,14.7002,14.7045,14.6743,14.6786,86900.0
2006-09-05 12:00:00,33.98,33.99,33.95,33.98,91300.0,14.6829,14.6872,14.67,14.6829,91300.0
2006-09-05 12:10:00,33.98,33.98,33.95,33.96,21700.0,14.6829,14.6829,14.67,14.6743,21700.0
2006-09-05 12:20:00,33.96,33.97,33.96,33.97,32400.0,14.6743,14.6786,14.6743,14.6786,32400.0
2006-09-05 12:30:00,33.96,33.98,33.95,33.96,52400.0,14.6743,14.6829,14.67,14.6743,52400.0
2006-09-05 12:40:00,33.96,34.01,33.96,34.01,69300.0,14.6743,14.6959,14.6743,14.6959,69300.0
2006-09-05 12:50:00,34.01,34.02,33.98,33.99,68400.0,14.6959,14.7002,14.6829,14.6872,68400.0
2006-09-05 13:00:00,33.99,33.99,33.96,33.98,57400.0,14.6872,14.6872,14.6743,14.6829,57400.0
2006-09-05 13:10:00,33.97,33.98,33.97,33.97,40800.0,14.6786,14.6829,14.6786,14.6786,40800.0
2006-09-05 13:20:00,33.98,33.98,33.95,33.97,38200.0,14.6829,14.6829,14.67,14.6786,38200.0
2006-09-05 13:30:00,33.96,33.97,33.85,33.85,92800.0,14.6743,14.6786,14.6267,14.6267,92800.0
2006-09-05 13:40:00,33.85,33.86,33.77,33.77,62000.0,14.6267,14.6311,14.5922,14.5922,62000.0
2006-09-05 13:50:00,33.78,33.79,33.74,33.74,87400.0,14.5965,14.6008,14.5792,14.5792,87400.0
2006-09-05 14:00:00,33.75,33.77,33.7,33.76,73900.0,14.5835,14.5922,14.5619,14.5879,73900.0
2006-09-05 14:10:00,33.75,33.8,33.75,33.79,58500.0,14.5835,14.6051,14.5835,14.6008,58500.0
2006-09-05 14:20:00,33.79,33.81,33.78,33.8,52400.0,14.6008,14.6095,14.5965,14.6051,52400.0
2006-09-05 14:30:00,33.8,33.8,33.79,33.79,30600.0,14.6051,14.6051,14.6008,14.6008,30600.0
2006-09-05 14:40:00,33.79,33.82,33.79,33.8,29300.0,14.6008,14.6138,14.6008,14.6051,29300.0
2006-09-05 14:50:00,33.81,33.81,33.8,33.81,47600.0,14.6095,14.6095,14.6051,14.6095,47600.0
2006-09-05 15:00:00,33.8,33.82,33.8,33.82,47300.0,14.6051,14.6138,14.6051,14.6138,47300.0
2006-09-05 15:10:00,33.81,33.85,33.81,33.84,84300.0,14.6095,14.6267,14.6095,14.6224,84300.0
2006-09-05 15:20:00,33.83,33.86,33.83,33.86,71200.0,14.6181,14.6311,14.6181,14.6311,71200.0
2006-09-05 15:30:00,33.85,33.88,33.85,33.88,69000.0,14.6267,14.6397,14.6267,14.6397,69000.0
2006-09-05 15:40:00,33.87,33.96,33.87,33.95,135300.0,14.6354,14.6743,14.6354,14.67,135300.0
2006-09-05 15:50:00,33.95,34.01,33.94,33.97,154200.0,14.67,14.6959,14.6656,14.6786,154200.0
2006-09-06 09:30:00,34.05,34.07,33.82,33.82,134500.0,14.7132,14.7218,14.6138,14.6138,134500.0
2006-09-06 09:40:00,33.86,33.91,33.77,33.81,66700.0,14.6311,14.6527,14.5922,14.6095,66700.0
2006-09-06 09:50:00,33.82,33.97,33.82,33.94,71300.0,14.6138,14.6786,14.6138,14.6656,71300.0
2006-09-06 10:00:00,33.93,33.93,33.87,33.89,42500.0,14.6613,14.6613,14.6354,14.644,42500.0
2006-09-06 10:10:00,33.9,33.9,33.83,33.88,48100.0,14.6483,14.6483,14.6181,14.6397,48100.0
2006-09-06 10:20:00,33.87,33.88,33.75,33.77,95100.0,14.6354,14.6397,14.5835,14.5922,95100.0
2006-09-06 10:30:00,33.77,33.78,33.72,33.72,128700.0,14.5922,14.5965,14.5706,14.5706,128700.0
2006-09-06 10:40:00,33.72,33.77,33.71,33.73,74300.0,14.5706,14.5922,14.5662,14.5749,74300.0
2006-09-06 10:50:00,33.73,33.76,33.73,33.75,32600.0,14.5749,14.5879,14.5749,14.5835,32600.0
2006-09-06 11:00:00,33.74,33.8,33.72,33.74,189500.0,14.5792,14.6051,14.5706,14.5792,189500.0
2006-09-06 11:10:00,33.74,33.75,33.73,33.75,125400.0,14.5792,14.5835,14.5749,14.5835,125400.0
2006-09-06 11:20:00,33.74,33.78,33.74,33.78,21300.0,14.5792,14.5965,14.5792,14.5965,21300.0
2006-09-06 11:30:00,33.77,33.89,33.76,33.88,44600.0,14.5922,14.644,14.5879,14.6397,44600.0
2006-09-06 11:40:00,33.89,33.91,33.87,33.9,33800.0,14.644,14.6527,14.6354,14.6483,33800.0
2006-09-06 11:50:00,33.9,33.92,33.89,33.89,25700.0,14.6483,14.657,14.644,14.644,25700.0
2006-09-06 12:00:00,33.89,33.91,33.86,33.86,29300.0,14.644,14.6527,14.6311,14.6311,29300.0
2006-09-06 12:10:00,33.87,33.88,33.85,33.86,28400.0,14.6354,14.6397,14.6267,14.6311,28400.0
2006-09-06 12:20:00,33.87,33.88,33.83,33.85,41800.0,14.6354,14.6397,14.6181,14.6267,41800.0
2006-09-06 12:30:00,33.85,33.86,33.84,33.85,11500.0,14.6267,14.6311,14.6224,14.6267,11500.0
2006-09-06 12:40:00,33.86,33.88,33.85,33.88,11100.0,14.6311,14.6397,14.6267,14.6397,11100.0
2006-09-06 12:50:00,33.87,33.94,33.87,33.94,41600.0,14.6354,14.6656,14.6354,14.6656,41600.0
2006-09-06 13:00:00,33.93,33.94,33.91,33.92,34600.0,14.6613,14.6656,14.6527,14.657,34600.0
2006-09-06 13:10:00,33.92,33.94,33.92,33.93,11400.0,14.657,14.6656,14.657,14.6613,11400.0
2006-09-06 13:20:00,33.93,33.93,33.9,33.91,58800.0,14.6613,14.6613,14.6483,14.6527,58800.0
2006-09-06 13:30:00,33.91,33.91,33.9,33.9,25300.0,14.6527,14.6527,14.6483,14.6483,25300.0
2006-09-06 13:40:00,33.9,33.91,33.88,33.9,34100.0,14.6483,14.6527,14.6397,14.6483,34100.0
2006-09-06 13:50:00,33.91,33.91,33.88,33.9,44700.0,14.6527,14.6527,14.6397,14.6483,44700.0
2006-09-06 14:00:00,33.9,33.91,33.88,33.89,16100.0,14.6483,14.6527,14.6397,14.644,16100.0
2006-09-06 14:10:00,33.89,33.9,33.85,33.86,37900.0,14.644,14.6483,14.6267,14.6311,37900.0
2006-09-06 14:20:00,33.86,33.89,33.86,33.88,30400.0,14.6311,14.644,14.6311,14.6397,30400.0
2006-09-06 14:30:00,33.88,33.91,33.87,33.9,57500.0,14.6397,14.6527,14.6354,14.6483,57500.0
2006-09-06 14:40:00,33.9,33.95,33.88,33.9,52300.0,14.6483,14.67,14.6397,14.6483,52300.0
2006-09-06 14:50:00,33.9,33.91,33.87,33.9,43200.0,14.6483,14.6527,14.6354,14.6483,43200.0
2006-09-06 15:00:00,33.9,33.91,33.86,33.9,53600.0,14.6483,14.6527,14.6311,14.6483,53600.0
2006-09-06 15:10:00,33.9,33.92,33.89,33.9,34600.0,14.6483,14.657,14.644,14.6483,34600.0
2006-09-06 15:20:00,33.9,33.92,33.89,33.91,26400.0,14.6483,14.657,14.644,14.6527,26400.0
2006-09-06 15:30:00,33.91,33.94,33.91,33.93,43600.0,14.6527,14.6656,14.6527,14.6613,43600.0
2006-09-06 15:40:00,33.92,34.01,33.92,34.01,157700.0,14.657,14.6959,14.657,14.6959,157700.0
2006-09-06 15:50:00,34.01,34.01,33.88,33.91,136800.0,14.6959,14.6959,14.6397,14.6527,136800.0
2006-09-07 09:30:00,34.06,34.07,33.95,34.01,178400.0,14.7175,14.7218,14.67,14.6959,178400.0
2006-09-07 09:40:00,34.01,34.04,33.92,33.92,71000.0,14.6959,14.7088,14.657,14.657,71000.0
2006-09-07 09:50:00,33.93,34.02,33.92,34.02,93700.0,14.6613,14.7002,14.657,14.7002,93700.0
2006-09-07 10:00:00,34.0,34.23,34.0,34.04,106000.0,14.6916,14.7909,14.6916,14.7088,106000.0
2006-09-07 10:10:00,34.04,34.12,34.03,34.1,44100.0,14.7088,14.7434,14.7045,14.7348,44100.0
2006-09-07 10:20:00,34.1,34.1,34.04,34.07,35000.0,14.7348,14.7348,14.7088,14.7218,35000.0
2006-09-07 10:30:00,34.07,34.08,34.04,34.04,50600.0,14.7218,14.7261,14.7088,14.7088,50600.0
2006-09-07 10:40:00,34.04,34.05,34.01,34.05,51300.0,14.7088,14.7132,14.6959,14.7132,51300.0
2006-09-07 10:50:00,34.05,34.07,34.0,34.01,63000.0,14.7132,14.7218,14.6916,14.6959,63000.0
2006-09-07 11:00:00,34.0,34.06,34.0,34.03,68900.0,14.6916,14.7175,14.6916,14.7045,68900.0
2006-09-07 11:10:00,34.04,34.05,33.99,34.0,40000.0,14.7088,14.7132,14.6872,14.6916,40000.0
2006-09-07 11:20:00,34.0,34.02,33.99,34.0,114200.0,14.6916,14.7002,14.6872,14.6916,114200.0
2006-09-07 11:30:00,34.0,34.02,33.91,33.94,98400.0,14.6916,14.7002,14.6527,14.6656,98400.0
2006-09-07 11:40:00,33.93,33.95,33.89,33.92,40600.0,14.6613,14.67,14.644,14.657,40600.0
2006-09-07 11:50:00,33.92,33.94,33.9,33.93,56100.0,14.657,14.6656,14.6483,14.6613,56100.0
2006-09-07 12:00:00,33.93,33.95,33.9,33.91,107100.0,14.6613,14.67,14.6483,14.6527,107100.0
2006-09-07 12:10:00,33.91,33.92,33.84,33.87,69100.0,14.6527,14.657,14.6224,14.6354,69100.0
2006-09-07 12:20:00,33.88,33.93,33.88,33.9,31000.0,14.6397,14.6613,14.6397,14.6483,31000.0
2006-09-07 12:30:00,33.9,33.92,33.86,33.88,22300.0,14.6483,14.657,14.6311,14.6397,22300.0
2006-09-07 12:40:00,33.88,33.89,33.86,33.89,13900.0,14.6397,14.644,14.6311,14.644,13900.0
2006-09-07 12:50:00,33.89,33.89,33.88,33.88,13000.0,14.644,14.644,14.6397,14.6397,13000.0
2006-09-07 13:00:00,33.89,33.89,33.88,33.89,9500.0,14.644,14.644,14.6397,14.644,9500.0
2006-09-07 13:10:00,33.9,33.95,33.89,33.94,30600.0,14.6483,14.67,14.644,14.6656,30600.0
2006-09-07 13:20:00,33.93,33.95,33.93,33.94,14400.0,14.6613,14.67,14.6613,14.6656,14400.0
2006-09-07 13:30:00,33.94,33.99,33.94,33.97,41900.0,14.6656,14.6872,14.6656,14.6786,41900.0
2006-09-07 13:40:00,33.97,34.04,33.96,34.03,34600.0,14.6786,14.7088,14.6743,14.7045,34600.0
2006-09-07 13:50:00,34.02,34.05,34.01,34.02,19400.0,14.7002,14.7132,14.6959,14.7002,19400.0
2006-09-07 14:00:00,34.03,34.04,33.99,33.99,26000.0,14.7045,14.7088,14.6872,14.6872,26000.0
2006-09-07 14:10:00,34.0,34.0,33.95,33.95,15100.0,14.6916,14.6916,14.67,14.67,15100.0
2006-09-07 14:20:00,33.95,33.97,33.94,33.95,26800.0,14.67,14.6786,14.6656,14.67,26800.0
2006-09-07 14:30:00,33.94,33.96,33.91,33.93,59100.0,14.6656,14.6743,14.6527,14.6613,59100.0
2006-09-07 14:40:00,33.94,33.96,33.9,33.94,35200.0,14.6656,14.6743,14.6483,14.6656,35200.0
2006-09-07 14:50:00,33.94,33.98,33.93,33.95,55800.0,14.6656,14.6829,14.6613,14.67,55800.0
2006-09-07 15:00:00,33.95,33.97,33.94,33.96,83100.0,14.67,14.6786,14.6656,14.6743,83100.0
2006-09-07 15:10:00,33.95,34.0,33.95,33.97,95200.0,14.67,14.6916,14.67,14.6786,95200.0
2006-09-07 15:20:00,33.97,33.97,33.95,33.95,49700.0,14.6786,14.6786,14.67,14.67,49700.0
2006-09-07 15:30:00,33.95,33.95,33.86,33.89,120300.0,14.67,14.67,14.6311,14.644,120300.0
2006-09-07 15:40:00,33.89,33.92,33.84,33.87,102800.0,14.644,14.657,14.6224,14.6354,102800.0
2006-09-07 15:50:00,33.86,33.95,33.86,33.94,128200.0,14.6311,14.67,14.6311,14.6656,128200.0
2006-09-08 09:30:00,33.99,34.04,33.95,34.04,62700.0,14.6872,14.7088,14.67,14.7088,62700.0
2006-09-08 09:40:00,34.05,34.07,34.03,34.05,20500.0,14.7132,14.7218,14.7045,14.7132,20500.0
2006-09-08 09:50:00,34.05,34.1,34.02,34.09,25000.0,14.7132,14.7348,14.7002,14.7304,25000.0
2006-09-08 10:00:00,34.09,34.1,34.02,34.04,34100.0,14.7304,14.7348,14.7002,14.7088,34100.0
2006-09-08 10:10:00,34.03,34.07,34.03,34.05,29400.0,14.7045,14.7218,14.7045,14.7132,29400.0
2006-09-08 10:20:00,34.07,34.08,34.06,34.08,14800.0,14.7218,14.7261,14.7175,14.7261,14800.0
2006-09-08 10:30:00,34.09,34.12,34.08,34.12,52200.0,14.7304,14.7434,14.7261,14.7434,52200.0
2006-09-08 10:40:00,34.12,34.17,34.1,34.16,54500.0,14.7434,14.765,14.7348,14.7607,54500.0
2006-09-08 10:50:00,34.16,34.16,34.11,34.15,125700.0,14.7607,14.7607,14.7391,14.7564,125700.0
2006-09-08 11:00:00,34.15,34.16,34.11,34.16,36500.0,14.7564,14.7607,14.7391,14.7607,36500.0
2006-09-08 11:10:00,34.16,34.17,34.14,34.14,33300.0,14.7607,14.765,14.7521,14.7521,33300.0
2006-09-08 11:20:00,34.14,34.14,34.05,34.05,43700.0,14.7521,14.7521,14.7132,14.7132,43700.0
2006-09-08 11:30:00,34.06,34.08,34.05,34.07,13700.0,14.7175,14.7261,14.7132,14.7218,13700.0
2006-09-08 11:40:00,34.08,34.1,34.07,34.09,23500.0,14.7261,14.7348,14.7218,14.7304,23500.0
2006-09-08 11:50:00,34.1,34.1,34.08,34.09,12100.0,14.7348,14.7348,14.7261,14.7304,12100.0
2006-09-08 12:00:00,34.08,34.09,34.05,34.05,16600.0,14.7261,14.7304,14.7132,14.7132,16600.0
2006-09-08 12:10:00,34.04,34.07,34.02,34.07,17000.0,14.7088,14.7218,14.7002,14.7218,17000.0
2006-09-08 12:20:00,34.07,34.07,34.04,34.06,12900.0,14.7218,14.7218,14.7088,14.7175,12900.0
2006-09-08 12:30:00,34.06,34.07,34.05,34.07,28600.0,14.7175,14.7218,14.7132,14.7218,28600.0
2006-09-08 12:40:00,34.06,34.1,34.06,34.1,11100.0,14.7175,14.7348,14.7175,14.7348,11100.0
2006-09-08 12:50:00,34.1,34.1,34.09,34.09,7700.0,14.7348,14.7348,14.7304,14.7304,7700.0
2006-09-08 13:00:00,34.1,34.1,34.03,34.05,25700.0,14.7348,14.7348,14.7045,14.7132,25700.0
2006-09-08 13:10:00,34.05,34.07,34.04,34.06,10600.0,14.7132,14.7218,14.7088,14.7175,10600.0
2006-09-08 13:20:00,34.06,34.09,34.05,34.08,50600.0,14.7175,14.7304,14.7132,14.7261,50600.0
2006-09-08 13:30:00,34.08,34.11,34.06,34.11,21300.0,14.7261,14.7391,14.7175,14.7391,21300.0
2006-09-08 13:40:00,34.11,34.11,34.07,34.08,24300.0,14.7391,14.7391,14.7218,14.7261,24300.0
2006-09-08 13:50:00,34.07,34.15,34.06,34.14,24900.0,14.7218,14.7564,14.7175,14.7521,24900.0
2006-09-08 14:00:00,34.15,34.17,34.07,34.09,96400.0,14.7564,14.765,14.7218,14.7304,96400.0
2006-09-08 14:10:00,34.08,34.1,34.02,34.03,59300.0,14.7261,14.7348,14.7002,14.7045,59300.0
2006-09-08 14:20:00,34.04,34.08,34.03,34.06,35300.0,14.7088,14.7261,14.7045,14.7175,35300.0
2006-09-08 14:30:00,34.07,34.09,34.06,34.08,42700.0,14.7218,14.7304,14.7175,14.7261,42700.0
2006-09-08 14:40:00,34.08,34.08,34.05,34.08,24900.0,14.7261,14.7261,14.7132,14.7261,24900.0
2006-09-08 14:50:00,34.08,34.08,34.05,34.08,39300.0,14.7261,14.7261,14.7132,14.7261,39300.0
2006-09-08 15:00:00,34.09,34.1,34.05,34.06,52600.0,14.7304,14.7348,14.7132,14.7175,52600.0
2006-09-08 15:10:00,34.06,34.12,34.05,34.08,75100.0,14.7175,14.7434,14.7132,14.7261,75100.0
2006-09-08 15:20:00,34.09,34.13,34.03,34.05,110300.0,14.7304,14.7477,14.7045,14.7132,110300.0
2006-09-08 15:30:00,34.05,34.05,34.0,34.05,57600.0,14.7132,14.7132,14.6916,14.7132,57600.0
2006-09-08 15:40:00,34.05,34.1,34.03,34.07,54900.0,14.7132,14.7348,14.7045,14.7218,54900.0
2006-09-08 15:50:00,34.07,34.1,34.05,34.05,60500.0,14.7218,14.7348,14.7132,14.7132,60500.0
2006-09-11 09:30:00,34.1,34.13,34.04,34.11,53600.0,14.7348,14.7477,14.7088,14.7391,53600.0
2006-09-11 09:40:00,34.1,34.1,34.04,34.05,25700.0,14.7348,14.7348,14.7088,14.7132,25700.0
2006-09-11 09:50:00,34.03,34.05,34.0,34.05,41100.0,14.7045,14.7132,14.6916,14.7132,41100.0
2006-09-11 10:00:00,34.04,34.11,34.04,34.11,71500.0,14.7088,14.7391,14.7088,14.7391,71500.0
2006-09-11 10:10:00,34.1,34.14,34.1,34.13,39700.0,14.7348,14.7521,14.7348,14.7477,39700.0
2006-09-11 10:20:00,34.13,34.17,34.12,34.16,65800.0,14.7477,14.765,14.7434,14.7607,65800.0
2006-09-11 10:30:00,34.16,34.2,34.15,34.19,33200.0,14.7607,14.778,14.7564,14.7737,33200.0
2006-09-11 10:40:00,34.19,34.21,34.17,34.18,89000.0,14.7737,14.7823,14.765,14.7693,89000.0
2006-09-11 10:50:00,34.18,34.2,34.17,34.2,16400.0,14.7693,14.778,14.765,14.778,16400.0
2006-09-11 11:00:00,34.2,34.2,34.16,34.17,24400.0,14.778,14.778,14.7607,14.765,24400.0
2006-09-11 11:10:00,34.17,34.19,34.14,34.19,23300.0,14.765,14.7737,14.7521,14.7737,23300.0
2006-09-11 11:20:00,34.19,34.19,34.14,34.16,38200.0,14.7737,14.7737,14.7521,14.7607,38200.0
2006-09-11 11:30:00,34.15,34.2,34.15,34.17,45900.0,14.7564,14.778,14.7564,14.765,45900.0
2006-09-11 11:40:00,34.17,34.18,34.15,34.18,21900.0,14.765,14.7693,14.7564,14.7693,21900.0
2006-09-11 11:50:00,34.18,34.2,34.16,34.2,24300.0,14.7693,14.778,14.7607,14.778,24300.0
2006-09-11 12:00:00,34.2,34.21,34.18,34.19,26400.0,14.778,14.7823,14.7693,14.7737,26400.0
2006-09-11 12:10:00,34.18,34.25,34.16,34.23,79200.0,14.7693,14.7996,14.7607,14.7909,79200.0
2006-09-11 12:20:00,34.23,34.24,34.21,34.23,30000.0,14.7909,14.7953,14.7823,14.7909,30000.0
2006-09-11 12:30:00,34.24,34.25,34.19,34.22,33800.0,14.7953,14.7996,14.7737,14.7866,33800.0
2006-09-11 12:40:00,34.22,34.24,34.19,34.19,31900.0,14.7866,14.7953,14.7737,14.7737,31900.0
2006-09-11 12:50:00,34.19,34.19,34.15,34.19,41400.0,14.7737,14.7737,14.7564,14.7737,41400.0
2006-09-11 13:00:00,34.19,34.23,34.18,34.2,27300.0,14.7737,14.7909,14.7693,14.778,27300.0
2006-09-11 13:10:00,34.2,34.21,34.16,34.2,29400.0,14.778,14.7823,14.7607,14.778,29400.0
2006-09-11 13:20:00,34.21,34.24,34.2,34.23,44800.0,14.7823,14.7953,14.778,14.7909,44800.0
2006-09-11 13:30:00,34.23,34.23,34.18,34.21,24100.0,14.7909,14.7909,14.7693,14.7823,24100.0
2006-09-11 13:40:00,34.2,34.23,34.15,34.18,59300.0,14.778,14.7909,14.7564,14.7693,59300.0
2006-09-11 13:50:00,34.18,34.19,34.16,34.16,42700.0,14.7693,14.7737,14.7607,14.7607,42700.0
2006-09-11 14:00:00,34.16,34.2,34.16,34.18,43200.0,14.7607,14.778,14.7607,14.7693,43200.0
2006-09-11 14:10:00,34.18,34.19,34.15,34.18,139700.0,14.7693,14.7737,14.7564,14.7693,139700.0
2006-09-11 14:20:00,34.18,34.18,34.13,34.15,39700.0,14.7693,14.7693,14.7477,14.7564,39700.0
2006-09-11 14:30:00,34.15,34.16,34.11,34.13,54400.0,14.7564,14.7607,14.7391,14.7477,54400.0
2006-09-11 14:40:00,34.13,34.16,34.1,34.12,78600.0,14.7477,14.7607,14.7348,14.7434,78600.0
2006-09-11 14:50:00,34.13,34.15,34.1,34.14,37400.0,14.7477,14.7564,14.7348,14.7521,37400.0
2006-09-11 15:00:00,34.14,34.15,34.07,34.09,44400.0,14.7521,14.7564,14.7218,14.7304,44400.0
2006-09-11 15:10:00,34.11,34.11,34.05,34.06,61800.0,14.7391,14.7391,14.7132,14.7175,61800.0
2006-09-11 15:20:00,34.05,34.07,34.04,34.04,40100.0,14.7132,14.7218,14.7088,14.7088,40100.0
2006-09-11 15:30:00,34.05,34.09,34.03,34.08,39800.0,14.7132,14.7304,14.7045,14.7261,39800.0
2006-09-11 15:40:00,34.08,34.09,34.06,34.08,59200.0,14.7261,14.7304,14.7175,14.7261,59200.0
2006-09-11 15:50:00,34.1,34.14,34.08,34.14,136800.0,14.7348,14.7521,14.7261,14.7521,136800.0
2006-09-12 09:30:00,34.12,34.14,34.0,34.01,75900.0,14.7434,14.7521,14.6916,14.6959,75900.0
2006-09-12 09:40:00,34.01,34.02,33.92,34.0,76500.0,14.6959,14.7002,14.657,14.6916,76500.0
2006-09-12 09:50:00,33.99,34.03,33.99,34.0,48500.0,14.6872,14.7045,14.6872,14.6916,48500.0
2006-09-12 10:00:00,33.99,34.13,33.99,34.09,52500.0,14.6872,14.7477,14.6872,14.7304,52500.0
2006-09-12 10:10:00,34.08,34.09,33.95,33.96,57400.0,14.7261,14.7304,14.67,14.6743,57400.0
2006-09-12 10:20:00,33.95,34.0,33.91,33.99,49300.0,14.67,14.6916,14.6527,14.6872,49300.0
2006-09-12 10:30:00,33.99,34.0,33.97,33.98,46900.0,14.6872,14.6916,14.6786,14.6829,46900.0
2006-09-12 10:40:00,33.98,34.0,33.93,33.95,43800.0,14.6829,14.6916,14.6613,14.67,43800.0
2006-09-12 10:50:00,33.94,33.97,33.93,33.97,33200.0,14.6656,14.6786,14.6613,14.6786,33200.0
2006-09-12 11:00:00,33.97,34.02,33.97,33.98,58900.0,14.6786,14.7002,14.6786,14.6829,58900.0
2006-09-12 11:10:00,33.97,34.0,33.95,33.98,34700.0,14.6786,14.6916,14.67,14.6829,34700.0
2006-09-12 11:20:00,33.98,34.0,33.97,33.97,40100.0,14.6829,14.6916,14.6786,14.6786,40100.0
2006-09-12 11:30:00,33.97,33.99,33.97,33.98,25200.0,14.6786,14.6872,14.6786,14.6829,25200.0
2006-09-12 11:40:00,33.99,33.99,33.9,33.92,68800.0,14.6872,14.6872,14.6483,14.657,68800.0
2006-09-12 11:50:00,33.92,33.94,33.91,33.93,29600.0,14.657,14.6656,14.6527,14.6613,29600.0
2006-09-12 12:00:00,33.93,33.95,33.91,33.92,78900.0,14.6613,14.67,14.6527,14.657,78900.0
2006-09-12 12:10:00,33.93,33.99,33.93,33.99,46400.0,14.6613,14.6872,14.6613,14.6872,46400.0
2006-09-12 12:20:00,34.0,34.03,33.99,34.02,31200.0,14.6916,14.7045,14.6872,14.7002,31200.0
2006-09-12 12:30:00,34.02,34.05,34.02,34.03,25900.0,14.7002,14.7132,14.7002,14.7045,25900.0
2006-09-12 12:40:00,34.02,34.03,33.99,34.01,30900.0,14.7002,14.7045,14.6872,14.6959,30900.0
2006-09-12 12:50:00,34.01,34.02,34.0,34.01,23000.0,14.6959,14.7002,14.6916,14.6959,23000.0
2006-09-12 13:00:00,34.02,34.03,34.0,34.02,122600.0,14.7002,14.7045,14.6916,14.7002,122600.0
2006-09-12 13:10:00,34.02,34.02,34.0,34.0,21500.0,14.7002,14.7002,14.6916,14.6916,21500.0
2006-09-12 13:20:00,34.0,34.01,34.0,34.0,26100.0,14.6916,14.6959,14.6916,14.6916,26100.0
2006-09-12 13:30:00,34.0,34.01,34.0,34.0,28600.0,14.6916,14.6959,14.6916,14.6916,28600.0
2006-09-12 13:40:00,34.0,34.03,33.99,34.03,64600.0,14.6916,14.7045,14.6872,14.7045,64600.0
2006-09-12 13:50:00,34.03,34.06,34.03,34.05,42300.0,14.7045,14.7175,14.7045,14.7132,42300.0
2006-09-12 14:00:00,34.06,34.07,34.05,34.07,91500.0,14.7175,14.7218,14.7132,14.7218,91500.0
2006-09-12 14:10:00,34.06,34.08,34.06,34.08,71100.0,14.7175,14.7261,14.7175,14.7261,71100.0
2006-09-12 14:20:00,34.07,34.08,34.05,34.08,47200.0,14.7218,14.7261,14.7132,14.7261,47200.0
2006-09-12 14:30:00,34.08,34.11,34.08,34.1,73600.0,14.7261,14.7391,14.7261,14.7348,73600.0
2006-09-12 14:40:00,34.09,34.12,34.09,34.1,120700.0,14.7304,14.7434,14.7304,14.7348,120700.0
2006-09-12 14:50:00,34.1,34.13,34.08,34.13,171900.0,14.7348,14.7477,14.7261,14.7477,171900.0
2006-09-12 15:00:00,34.14,34.15,34.11,34.13,162500.0,14.7521,14.7564,14.7391,14.7477,162500.0
2006-09-12 15:10:00,34.12,34.17,34.12,34.13,105700.0,14.7434,14.765,14.7434,14.7477,105700.0
2006-09-12 15:20:00,34.13,34.14,34.08,34.1,62600.0,14.7477,14.7521,14.7261,14.7348,62600.0
2006-09-12 15:30:00,34.1,34.14,34.09,34.13,84300.0,14.7348,14.7521,14.7304,14.7477,84300.0
2006-09-12 15:40:00,34.13,34.19,34.13,34.16,71800.0,14.7477,14.7737,14.7477,14.7607,71800.0
2006-09-12 15:50:00,34.18,34.19,34.15,34.18,94000.0,14.7693,14.7737,14.7564,14.7693,94000.0
2006-09-13 09:30:00,34.12,34.23,34.11,34.13,88700.0,14.7434,14.7909,14.7391,14.7477,88700.0
2006-09-13 09:40:00,34.11,34.17,34.05,34.06,73800.0,14.7391,14.765,14.7132,14.7175,73800.0
2006-09-13 09:50:00,34.06,34.11,33.91,33.92,98700.0,14.7175,14.7391,14.6527,14.657,98700.0
2006-09-13 10:00:00,33.92,33.96,33.91,33.96,47700.0,14.657,14.6743,14.6527,14.6743,47700.0
2006-09-13 10:10:00,33.96,34.05,33.96,34.01,72400.0,14.6743,14.7132,14.6743,14.6959,72400.0
2006-09-13 10:20:00,34.01,34.03,34.01,34.03,33800.0,14.6959,14.7045,14.6959,14.7045,33800.0
2006-09-13 10:30:00,34.01,34.04,34.0,34.04,50200.0,14.6959,14.7088,14.6916,14.7088,50200.0
2006-09-13 10:40:00,34.04,34.09,34.03,34.06,92100.0,14.7088,14.7304,14.7045,14.7175,92100.0
2006-09-13 10:50:00,34.06,34.08,34.05,34.06,29100.0,14.7175,14.7261,14.7132,14.7175,29100.0
2006-09-13 11:00:00,34.06,34.15,34.06,34.15,72900.0,14.7175,14.7564,14.7175,14.7564,72900.0
2006-09-13 11:10:00,34.15,34.24,34.13,34.24,133700.0,14.7564,14.7953,14.7477,14.7953,133700.0
2006-09-13 11:20:00,34.24,34.29,34.24,34.25,61300.0,14.7953,14.8169,14.7953,14.7996,61300.0
2006-09-13 11:30:00,34.25,34.31,34.25,34.26,91400.0,14.7996,14.8255,14.7996,14.8039,91400.0
2006-09-13 11:40:00,34.27,34.31,34.26,34.3,63700.0,14.8082,14.8255,14.8039,14.8212,63700.0
2006-09-13 11:50:00,34.29,34.31,34.27,34.29,71800.0,14.8169,14.8255,14.8082,14.8169,71800.0
2006-09-13 12:00:00,34.28,34.34,34.26,34.3,114200.0,14.8125,14.8385,14.8039,14.8212,114200.0
2006-09-13 12:10:00,34.29,34.3,34.26,34.27,25400.0,14.8169,14.8212,14.8039,14.8082,25400.0
2006-09-13 12:20:00,34.27,34.31,34.26,34.3,29900.0,14.8082,14.8255,14.8039,14.8212,29900.0
2006-09-13 12:30:00,34.31,34.31,34.27,34.27,23400.0,14.8255,14.8255,14.8082,14.8082,23400.0
2006-09-13 12:40:00,34.28,34.28,34.25,34.25,53900.0,14.8125,14.8125,14.7996,14.7996,53900.0
2006-09-13 12:50:00,34.26,34.27,34.19,34.19,56100.0,14.8039,14.8082,14.7737,14.7737,56100.0
2006-09-13 13:00:00,34.21,34.27,34.19,34.27,65700.0,14.7823,14.8082,14.7737,14.8082,65700.0
2006-09-13 13:10:00,34.26,34.26,34.21,34.22,45300.0,14.8039,14.8039,14.7823,14.7866,45300.0
2006-09-13 13:20:00,34.24,34.24,34.17,34.18,29600.0,14.7953,14.7953,14.765,14.7693,29600.0
2006-09-13 13:30:00,34.17,34.22,34.17,34.2,40500.0,14.765,14.7866,14.765,14.778,40500.0
2006-09-13 13:40:00,34.2,34.21,34.17,34.19,22700.0,14.778,14.7823,14.765,14.7737,22700.0
2006-09-13 13:50:00,34.19,34.22,34.19,34.21,41300.0,14.7737,14.7866,14.7737,14.7823,41300.0
2006-09-13 14:00:00,34.21,34.22,34.2,34.21,30400.0,14.7823,14.7866,14.778,14.7823,30400.0
2006-09-13 14:10:00,34.21,34.23,34.2,34.22,24100.0,14.7823,14.7909,14.778,14.7866,24100.0
2006-09-13 14:20:00,34.23,34.24,34.21,34.24,20700.0,14.7909,14.7953,14.7823,14.7953,20700.0
2006-09-13 14:30:00,34.24,34.29,34.24,34.28,23000.0,14.7953,14.8169,14.7953,14.8125,23000.0
2006-09-13 14:40:00,34.3,34.32,34.27,34.29,36100.0,14.8212,14.8298,14.8082,14.8169,36100.0
2006-09-13 14:50:00,34.28,34.4,34.28,34.4,94400.0,14.8125,14.8644,14.8125,14.8644,94400.0
2006-09-13 15:00:00,34.4,34.43,34.37,34.39,104600.0,14.8644,14.8774,14.8514,14.8601,104600.0
2006-09-13 15:10:00,34.37,34.41,34.37,34.4,135000.0,14.8514,14.8687,14.8514,14.8644,135000.0
2006-09-13 15:20:00,34.39,34.41,34.38,34.4,69000.0,14.8601,14.8687,14.8558,14.8644,69000.0
2006-09-13 15:30:00,34.4,34.41,34.39,34.4,71400.0,14.8644,14.8687,14.8601,14.8644,71400.0
2006-09-13 15:40:00,34.4,34.42,34.4,34.42,81700.0,14.8644,14.873,14.8644,14.873,81700.0
2006-09-13 15:50:00,34.41,34.46,34.41,34.45,155300.0,14.8687,14.8903,14.8687,14.886,155300.0
2006-09-14 09:30:00,33.8,34.75,33.8,34.7,372400.0,14.6051,15.0156,14.6051,14.994,372400.0
2006-09-14 09:40:00,34.71,34.73,34.51,34.58,126400.0,14.9984,15.007,14.9119,14.9422,126400.0
2006-09-14 09:50:00,34.56,34.56,34.48,34.5,110700.0,14.9335,14.9335,14.899,14.9076,110700.0
2006-09-14 10:00:00,34.5,34.53,34.45,34.5,68100.0,14.9076,14.9206,14.886,14.9076,68100.0
2006-09-14 10:10:00,34.49,34.54,34.48,34.53,58200.0,14.9033,14.9249,14.899,14.9206,58200.0
2006-09-14 10:20:00,34.52,34.54,34.5,34.52,82100.0,14.9163,14.9249,14.9076,14.9163,82100.0
2006-09-14 10:30:00,34.52,34.55,34.51,34.53,73100.0,14.9163,14.9292,14.9119,14.9206,73100.0
2006-09-14 10:40:00,34.53,34.53,34.45,34.46,32500.0,14.9206,14.9206,14.886,14.8903,32500.0
2006-09-14 10:50:00,34.46,34.46,34.36,34.37,66300.0,14.8903,14.8903,14.8471,14.8514,66300.0
2006-09-14 11:00:00,34.37,34.53,34.37,34.42,178700.0,14.8514,14.9206,14.8514,14.873,178700.0
2006-09-14 11:10:00,34.44,34.44,34.42,34.42,33800.0,14.8817,14.8817,14.873,14.873,33800.0
2006-09-14 11:20:00,34.42,34.42,34.37,34.37,37500.0,14.873,14.873,14.8514,14.8514,37500.0
2006-09-14 11:30:00,34.38,34.38,34.32,34.34,40100.0,14.8558,14.8558,14.8298,14.8385,40100.0
2006-09-14 11:40:00,34.35,34.38,34.32,34.37,58900.0,14.8428,14.8558,14.8298,14.8514,58900.0
2006-09-14 11:50:00,34.37,34.38,34.33,34.33,25600.0,14.8514,14.8558,14.8342,14.8342,25600.0
2006-09-14 12:00:00,34.35,34.36,34.31,34.32,27500.0,14.8428,14.8471,14.8255,14.8298,27500.0
2006-09-14 12:10:00,34.32,34.34,34.32,34.33,19900.0,14.8298,14.8385,14.8298,14.8342,19900.0
2006-09-14 12:20:00,34.33,34.34,34.31,34.33,11500.0,14.8342,14.8385,14.8255,14.8342,11500.0
2006-09-14 12:30:00,34.34,34.34,34.29,34.31,17900.0,14.8385,14.8385,14.8169,14.8255,17900.0
2006-09-14 12:40:00,34.3,34.31,34.28,34.28,11700.0,14.8212,14.8255,14.8125,14.8125,11700.0
2006-09-14 12:50:00,34.29,34.3,34.27,34.28,11000.0,14.8169,14.8212,14.8082,14.8125,11000.0
2006-09-14 13:00:00,34.28,34.3,34.26,34.27,75800.0,14.8125,14.8212,14.8039,14.8082,75800.0
2006-09-14 13:10:00,34.27,34.3,34.27,34.27,14500.0,14.8082,14.8212,14.8082,14.8082,14500.0
2006-09-14 13:20:00,34.28,34.3,34.27,34.29,14100.0,14.8125,14.8212,14.8082,14.8169,14100.0
2006-09-14 13:30:00,34.29,34.3,34.25,34.26,21600.0,14.8169,14.8212,14.7996,14.8039,21600.0
2006-09-14 13:40:00,34.25,34.26,34.19,34.2,59600.0,14.7996,14.8039,14.7737,14.778,59600.0
2006-09-14 13:50:00,34.21,34.24,34.21,34.23,30900.0,14.7823,14.7953,14.7823,14.7909,30900.0
2006-09-14 14:00:00,34.22,34.24,34.19,34.19,40000.0,14.7866,14.7953,14.7737,14.7737,40000.0
2006-09-14 14:10:00,34.19,34.21,34.18,34.19,53300.0,14.7737,14.7823,14.7693,14.7737,53300.0
2006-09-14 14:20:00,34.2,34.21,34.19,34.21,103900.0,14.778,14.7823,14.7737,14.7823,103900.0
2006-09-14 14:30:00,34.21,34.25,34.21,34.25,60300.0,14.7823,14.7996,14.7823,14.7996,60300.0
2006-09-14 14:40:00,34.23,34.27,34.23,34.25,65400.0,14.7909,14.8082,14.7909,14.7996,65400.0
2006-09-14 14:50:00,34.25,34.27,34.21,34.22,34800.0,14.7996,14.8082,14.7823,14.7866,34800.0
2006-09-14 15:00:00,34.22,34.22,34.15,34.16,85300.0,14.7866,14.7866,14.7564,14.7607,85300.0
2006-09-14 15:10:00,34.15,34.24,34.14,34.23,54900.0,14.7564,14.7953,14.7521,14.7909,54900.0
2006-09-14 15:20:00,34.23,34.24,34.21,34.24,51100.0,14.7909,14.7953,14.7823,14.7953,51100.0
2006-09-14 15:30:00,34.25,34.27,34.23,34.26,59900.0,14.7996,14.8082,14.7909,14.8039,59900.0
2006-09-14 15:40:00,34.26,34.34,34.26,34.34,74300.0,14.8039,14.8385,14.8039,14.8385,74300.0
2006-09-14 15:50:00,34.34,34.34,34.26,34.28,257600.0,14.8385,14.8385,14.8039,14.8125,257600.0
2006-09-15 09:30:00,34.4,34.55,34.34,34.52,651500.0,14.8644,14.9292,14.8385,14.9163,651500.0
2006-09-15 09:40:00,34.5,34.59,34.5,34.59,50100.0,14.9076,14.9465,14.9076,14.9465,50100.0
2006-09-15 09:50:00,34.59,34.59,34.45,34.47,34300.0,14.9465,14.9465,14.886,14.8946,34300.0
2006-09-15 10:00:00,34.47,34.54,34.46,34.54,27700.0,14.8946,14.9249,14.8903,14.9249,27700.0
2006-09-15 10:10:00,34.53,34.59,34.5,34.5,74200.0,14.9206,14.9465,14.9076,14.9076,74200.0
2006-09-15 10:20:00,34.5,34.5,34.38,34.42,130700.0,14.9076,14.9076,14.8558,14.873,130700.0
2006-09-15 10:30:00,34.42,34.48,34.42,34.47,50000.0,14.873,14.899,14.873,14.8946,50000.0
2006-09-15 10:40:00,34.47,34.47,34.4,34.42,45900.0,14.8946,14.8946,14.8644,14.873,45900.0
2006-09-15 10:50:00,34.42,34.46,34.4,34.41,103600.0,14.873,14.8903,14.8644,14.8687,103600.0
2006-09-15 11:00:00,34.41,34.44,34.41,34.43,40200.0,14.8687,14.8817,14.8687,14.8774,40200.0
2006-09-15 11:10:00,34.43,34.5,34.43,34.46,101300.0,14.8774,14.9076,14.8774,14.8903,101300.0
2006-09-15 11:20:00,34.46,34.53,34.46,34.52,83300.0,14.8903,14.9206,14.8903,14.9163,83300.0
2006-09-15 11:30:00,34.51,34.54,34.5,34.51,54700.0,14.9119,14.9249,14.9076,14.9119,54700.0
2006-09-15 11:40:00,34.51,34.55,34.51,34.54,39100.0,14.9119,14.9292,14.9119,14.9249,39100.0
2006-09-15 11:50:00,34.54,34.59,34.54,34.59,46300.0,14.9249,14.9465,14.9249,14.9465,46300.0
2006-09-15 12:00:00,34.58,34.63,34.56,34.58,65700.0,14.9422,14.9638,14.9335,14.9422,65700.0
2006-09-15 12:10:00,34.59,34.6,34.57,34.6,32000.0,14.9465,14.9508,14.9379,14.9508,32000.0
2006-09-15 12:20:00,34.59,34.6,34.56,34.58,25300.0,14.9465,14.9508,14.9335,14.9422,25300.0
2006-09-15 12:30:00,34.58,34.6,34.53,34.6,39000.0,14.9422,14.9508,14.9206,14.9508,39000.0
2006-09-15 12:40:00,34.6,34.63,34.58,34.61,34300.0,14.9508,14.9638,14.9422,14.9551,34300.0
2006-09-15 12:50:00,34.61,34.61,34.53,34.54,28600.0,14.9551,14.9551,14.9206,14.9249,28600.0
2006-09-15 13:00:00,34.54,34.59,34.53,34.59,39900.0,14.9249,14.9465,14.9206,14.9465,39900.0
2006-09-15 13:10:00,34.59,34.6,34.56,34.57,22100.0,14.9465,14.9508,14.9335,14.9379,22100.0
2006-09-15 13:20:00,34.57,34.58,34.55,34.55,23100.0,14.9379,14.9422,14.9292,14.9292,23100.0
2006-09-15 13:30:00,34.56,34.59,34.54,34.57,37400.0,14.9335,14.9465,14.9249,14.9379,37400.0
2006-09-15 13:40:00,34.58,34.6,34.55,34.56,24100.0,14.9422,14.9508,14.9292,14.9335,24100.0
2006-09-15 13:50:00,34.57,34.57,34.54,34.55,18900.0,14.9379,14.9379,14.9249,14.9292,18900.0
2006-09-15 14:00:00,34.55,34.55,34.51,34.52,24000.0,14.9292,14.9292,14.9119,14.9163,24000.0
2006-09-15 14:10:00,34.52,34.58,34.51,34.57,34300.0,14.9163,14.9422,14.9119,14.9379,34300.0
2006-09-15 14:20:00,34.57,34.58,34.53,34.55,37500.0,14.9379,14.9422,14.9206,14.9292,37500.0
2006-09-15 14:30:00,34.55,34.55,34.51,34.53,63800.0,14.9292,14.9292,14.9119,14.9206,63800.0
2006-09-15 14:40:00,34.54,34.54,34.51,34.51,23900.0,14.9249,14.9249,14.9119,14.9119,23900.0
2006-09-15 14:50:00,34.52,34.54,34.51,34.52,43900.0,14.9163,14.9249,14.9119,14.9163,43900.0
2006-09-15 15:00:00,34.51,34.52,34.49,34.49,38000.0,14.9119,14.9163,14.9033,14.9033,38000.0
2006-09-15 15:10:00,34.49,34.51,34.49,34.51,56600.0,14.9033,14.9119,14.9033,14.9119,56600.0
2006-09-15 15:20:00,34.51,34.55,34.5,34.53,81500.0,14.9119,14.9292,14.9076,14.9206,81500.0
2006-09-15 15:30:00,34.53,34.54,34.5,34.5,21600.0,14.9206,14.9249,14.9076,14.9076,21600.0
2006-09-15 15:40:00,34.5,34.6,34.5,34.59,91500.0,14.9076,14.9508,14.9076,14.9465,91500.0
2006-09-15 15:50:00,34.59,34.61,34.53,34.54,152400.0,14.9465,14.9551,14.9206,14.9249,152400.0
2006-09-18 09:30:00,34.55,34.58,34.5,34.56,66600.0,14.9292,14.9422,14.9076,14.9335,66600.0
2006-09-18 09:40:00,34.55,34.57,34.46,34.48,45400.0,14.9292,14.9379,14.8903,14.899,45400.0
2006-09-18 09:50:00,34.48,34.49,34.45,34.48,47300.0,14.899,14.9033,14.886,14.899,47300.0
2006-09-18 10:00:00,34.47,34.49,34.45,34.48,70600.0,14.8946,14.9033,14.886,14.899,70600.0
2006-09-18 10:10:00,34.48,34.51,34.46,34.49,52100.0,14.899,14.9119,14.8903,14.9033,52100.0
2006-09-18 10:20:00,34.5,34.5,34.47,34.5,49500.0,14.9076,14.9076,14.8946,14.9076,49500.0
2006-09-18 10:30:00,34.5,34.53,34.49,34.52,34700.0,14.9076,14.9206,14.9033,14.9163,34700.0
2006-09-18 10:40:00,34.51,34.53,34.49,34.49,49500.0,14.9119,14.9206,14.9033,14.9033,49500.0
2006-09-18 10:50:00,34.49,34.52,34.4,34.42,86800.0,14.9033,14.9163,14.8644,14.873,86800.0
2006-09-18 11:00:00,34.41,34.42,34.31,34.33,102800.0,14.8687,14.873,14.8255,14.8342,102800.0
2006-09-18 11:10:00,34.33,34.35,34.29,34.33,48700.0,14.8342,14.8428,14.8169,14.8342,48700.0
2006-09-18 11:20:00,34.33,34.33,34.25,34.28,84200.0,14.8342,14.8342,14.7996,14.8125,84200.0
2006-09-18 11:30:00,34.28,34.29,34.24,34.25,41900.0,14.8125,14.8169,14.7953,14.7996,41900.0
2006-09-18 11:40:00,34.26,34.26,34.22,34.25,58200.0,14.8039,14.8039,14.7866,14.7996,58200.0
2006-09-18 11:50:00,34.24,34.26,34.23,34.23,33000.0,14.7953,14.8039,14.7909,14.7909,33000.0
2006-09-18 12:00:00,34.24,34.26,34.23,34.25,21400.0,14.7953,14.8039,14.7909,14.7996,21400.0
2006-09-18 12:10:00,34.25,34.26,34.23,34.25,25600.0,14.7996,14.8039,14.7909,14.7996,25600.0
2006-09-18 12:20:00,34.24,34.27,34.24,34.26,29600.0,14.7953,14.8082,14.7953,14.8039,29600.0
2006-09-18 12:30:00,34.25,34.29,34.25,34.28,28700.0,14.7996,14.8169,14.7996,14.8125,28700.0
2006-09-18 12:40:00,34.28,34.29,34.27,34.28,23200.0,14.8125,14.8169,14.8082,14.8125,23200.0
2006-09-18 12:50:00,34.28,34.29,34.25,34.28,23600.0,14.8125,14.8169,14.7996,14.8125,23600.0
2006-09-18 13:00:00,34.28,34.28,34.25,34.25,19000.0,14.8125,14.8125,14.7996,14.7996,19000.0
2006-09-18 13:10:00,34.25,34.26,34.19,34.19,46100.0,14.7996,14.8039,14.7737,14.7737,46100.0
2006-09-18 13:20:00,34.2,34.25,34.2,34.2,61600.0,14.778,14.7996,14.778,14.778,61600.0
2006-09-18 13:30:00,34.19,34.19,34.14,34.17,58100.0,14.7737,14.7737,14.7521,14.765,58100.0
2006-09-18 13:40:00,34.17,34.18,34.14,34.14,33300.0,14.765,14.7693,14.7521,14.7521,33300.0
2006-09-18 13:50:00,34.15,34.15,34.07,34.11,87300.0,14.7564,14.7564,14.7218,14.7391,87300.0
2006-09-18 14:00:00,34.13,34.2,34.11,34.18,62600.0,14.7477,14.778,14.7391,14.7693,62600.0
2006-09-18 14:10:00,34.19,34.21,34.17,34.19,66900.0,14.7737,14.7823,14.765,14.7737,66900.0
2006-09-18 14:20:00,34.18,34.21,34.18,34.18,43800.0,14.7693,14.7823,14.7693,14.7693,43800.0
2006-09-18 14:30:00,34.19,34.19,34.15,34.18,45500.0,14.7737,14.7737,14.7564,14.7693,45500.0
2006-09-18 14:40:00,34.17,34.23,34.16,34.23,65900.0,14.765,14.7909,14.7607,14.7909,65900.0
2006-09-18 14:50:00,34.23,34.25,34.2,34.21,41300.0,14.7909,14.7996,14.778,14.7823,41300.0
2006-09-18 15:00:00,34.21,34.22,34.19,34.22,66500.0,14.7823,14.7866,14.7737,14.7866,66500.0
2006-09-18 15:10:00,34.21,34.22,34.19,34.22,70500.0,14.7823,14.7866,14.7737,14.7866,70500.0
2006-09-18 15:20:00,34.21,34.22,34.19,34.22,68300.0,14.7823,14.7866,14.7737,14.7866,68300.0
2006-09-18 15:30:00,34.21,34.25,34.21,34.24,117900.0,14.7823,14.7996,14.7823,14.7953,117900.0
2006-09-18 15:40:00,34.24,34.24,34.18,34.22,97600.0,14.7953,14.7953,14.7693,14.7866,97600.0
2006-09-18 15:50:00,34.22,34.25,34.21,34.24,89600.0,14.7866,14.7996,14.7823,14.7953,89600.0
2006-09-19 09:30:00,34.3,34.31,34.16,34.2,66300.0,14.8212,14.8255,14.7607,14.778,66300.0
2006-09-19 09:40:00,34.2,34.44,34.2,34.4,60200.0,14.778,14.8817,14.778,14.8644,60200.0
2006-09-19 09:50:00,34.37,34.37,34.22,34.27,58400.0,14.8514,14.8514,14.7866,14.8082,58400.0
2006-09-19 10:00:00,34.26,34.27,34.21,34.21,50700.0,14.8039,14.8082,14.7823,14.7823,50700.0
2006-09-19 10:10:00,34.22,34.24,34.19,34.2,47400.0,14.7866,14.7953,14.7737,14.778,47400.0
2006-09-19 10:20:00,34.2,34.21,34.19,34.2,27200.0,14.778,14.7823,14.7737,14.778,27200.0
2006-09-19 10:30:00,34.2,34.21,34.19,34.2,26200.0,14.778,14.7823,14.7737,14.778,26200.0
2006-09-19 10:40:00,34.19,34.22,34.19,34.22,24100.0,14.7737,14.7866,14.7737,14.7866,24100.0
2006-09-19 10:50:00,34.22,34.33,34.22,34.33,88100.0,14.7866,14.8342,14.7866,14.8342,88100.0
2006-09-19 11:00:00,34.32,34.37,34.32,34.36,29400.0,14.8298,14.8514,14.8298,14.8471,29400.0
2006-09-19 11:10:00,34.35,34.36,34.33,34.36,38900.0,14.8428,14.8471,14.8342,14.8471,38900.0
2006-09-19 11:20:00,34.35,34.37,34.34,34.36,39000.0,14.8428,14.8514,14.8385,14.8471,39000.0
2006-09-19 11:30:00,34.35,34.38,34.33,34.35,35400.0,14.8428,14.8558,14.8342,14.8428,35400.0
2006-09-19 11:40:00,34.35,34.35,34.29,34.32,38600.0,14.8428,14.8428,14.8169,14.8298,38600.0
2006-09-19 11:50:00,34.32,34.33,34.31,34.32,40500.0,14.8298,14.8342,14.8255,14.8298,40500.0
2006-09-19 12:00:00,34.31,34.34,34.31,34.34,25400.0,14.8255,14.8385,14.8255,14.8385,25400.0
2006-09-19 12:10:00,34.34,34.37,34.33,34.36,32900.0,14.8385,14.8514,14.8342,14.8471,32900.0
2006-09-19 12:20:00,34.36,34.37,34.34,34.35,22400.0,14.8471,14.8514,14.8385,14.8428,22400.0
2006-09-19 12:30:00,34.35,34.35,34.32,34.34,22300.0,14.8428,14.8428,14.8298,14.8385,22300.0
2006-09-19 12:40:00,34.34,34.38,34.33,34.37,20600.0,14.8385,14.8558,14.8342,14.8514,20600.0
2006-09-19 12:50:00,34.37,34.38,34.34,34.35,12000.0,14.8514,14.8558,14.8385,14.8428,12000.0
2006-09-19 13:00:00,34.34,34.38,34.34,34.37,18400.0,14.8385,14.8558,14.8385,14.8514,18400.0
2006-09-19 13:10:00,34.38,34.39,34.36,34.37,39900.0,14.8558,14.8601,14.8471,14.8514,39900.0
2006-09-19 13:20:00,34.37,34.4,34.36,34.38,34400.0,14.8514,14.8644,14.8471,14.8558,34400.0
2006-09-19 13:30:00,34.39,34.39,34.31,34.34,54000.0,14.8601,14.8601,14.8255,14.8385,54000.0
2006-09-19 13:40:00,34.34,34.37,34.33,34.36,26500.0,14.8385,14.8514,14.8342,14.8471,26500.0
2006-09-19 13:50:00,34.37,34.37,34.34,34.34,14100.0,14.8514,14.8514,14.8385,14.8385,14100.0
2006-09-19 14:00:00,34.35,34.36,34.32,34.33,35000.0,14.8428,14.8471,14.8298,14.8342,35000.0
2006-09-19 14:10:00,34.32,34.33,34.29,34.33,29100.0,14.8298,14.8342,14.8169,14.8342,29100.0
2006-09-19 14:20:00,34.34,34.35,34.32,34.34,27900.0,14.8385,14.8428,14.8298,14.8385,27900.0
2006-09-19 14:30:00,34.34,34.35,34.27,34.28,32800.0,14.8385,14.8428,14.8082,14.8125,32800.0
2006-09-19 14:40:00,34.28,34.29,34.25,34.25,32800.0,14.8125,14.8169,14.7996,14.7996,32800.0
2006-09-19 14:50:00,34.25,34.25,34.22,34.22,30800.0,14.7996,14.7996,14.7866,14.7866,30800.0
2006-09-19 15:00:00,34.21,34.23,34.21,34.21,144700.0,14.7823,14.7909,14.7823,14.7823,144700.0
2006-09-19 15:10:00,34.22,34.27,34.21,34.24,115500.0,14.7866,14.8082,14.7823,14.7953,115500.0
2006-09-19 15:20:00,34.24,34.27,34.23,34.26,40500.0,14.7953,14.8082,14.7909,14.8039,40500.0
2006-09-19 15:30:00,34.25,34.31,34.21,34.23,115400.0,14.7996,14.8255,14.7823,14.7909,115400.0
2006-09-19 15:40:00,34.23,34.25,34.2,34.24,134100.0,14.7909,14.7996,14.778,14.7953,134100.0
2006-09-19 15:50:00,34.24,34.3,34.24,34.28,88100.0,14.7953,14.8212,14.7953,14.8125,88100.0
2006-09-20 09:30:00,34.35,34.44,34.34,34.34,47000.0,14.8428,14.8817,14.8385,14.8385,47000.0
2006-09-20 09:40:00,34.35,34.35,34.3,34.34,31900.0,14.8428,14.8428,14.8212,14.8385,31900.0
2006-09-20 09:50:00,34.34,34.41,34.33,34.4,24600.0,14.8385,14.8687,14.8342,14.8644,24600.0
2006-09-20 10:00:00,34.43,34.45,34.4,34.45,29300.0,14.8774,14.886,14.8644,14.886,29300.0
2006-09-20 10:10:00,34.45,34.46,34.39,34.43,37900.0,14.886,14.8903,14.8601,14.8774,37900.0
2006-09-20 10:20:00,34.43,34.48,34.41,34.48,52000.0,14.8774,14.899,14.8687,14.899,52000.0
2006-09-20 10:30:00,34.48,34.49,34.45,34.46,85500.0,14.899,14.9033,14.886,14.8903,85500.0
2006-09-20 10:40:00,34.45,34.49,34.45,34.49,37100.0,14.886,14.9033,14.886,14.9033,37100.0
2006-09-20 10:50:00,34.49,34.5,34.47,34.47,49000.0,14.9033,14.9076,14.8946,14.8946,49000.0
2006-09-20 11:00:00,34.48,34.48,34.45,34.48,46700.0,14.899,14.899,14.886,14.899,46700.0
2006-09-20 11:10:00,34.48,34.51,34.47,34.48,29900.0,14.899,14.9119,14.8946,14.899,29900.0
2006-09-20 11:20:00,34.48,34.49,34.46,34.47,22700.0,14.899,14.9033,14.8903,14.8946,22700.0
2006-09-20 11:30:00,34.47,34.49,34.46,34.46,30500.0,14.8946,14.9033,14.8903,14.8903,30500.0
2006-09-20 11:40:00,34.46,34.47,34.43,34.47,27700.0,14.8903,14.8946,14.8774,14.8946,27700.0
2006-09-20 11:50:00,34.47,34.47,34.45,34.47,16800.0,14.8946,14.8946,14.886,14.8946,16800.0
2006-09-20 12:00:00,34.47,34.47,34.44,34.44,26100.0,14.8946,14.8946,14.8817,14.8817,26100.0
2006-09-20 12:10:00,34.45,34.47,34.44,34.46,20500.0,14.886,14.8946,14.8817,14.8903,20500.0
2006-09-20 12:20:00,34.45,34.46,34.43,34.44,12700.0,14.886,14.8903,14.8774,14.8817,12700.0
2006-09-20 12:30:00,34.44,34.46,34.43,34.45,14000.0,14.8817,14.8903,14.8774,14.886,14000.0
2006-09-20 12:40:00,34.45,34.46,34.44,34.45,10300.0,14.886,14.8903,14.8817,14.886,10300.0
2006-09-20 12:50:00,34.46,34.46,34.45,34.46,16600.0,14.8903,14.8903,14.886,14.8903,16600.0
2006-09-20 13:00:00,34.45,34.46,34.45,34.45,11400.0,14.886,14.8903,14.886,14.886,11400.0
2006-09-20 13:10:00,34.45,34.47,34.44,34.47,21600.0,14.886,14.8946,14.8817,14.8946,21600.0
2006-09-20 13:20:00,34.47,34.47,34.45,34.47,22200.0,14.8946,14.8946,14.886,14.8946,22200.0
2006-09-20 13:30:00,34.48,34.5,34.48,34.5,39800.0,14.899,14.9076,14.899,14.9076,39800.0
2006-09-20 13:40:00,34.5,34.51,34.49,34.5,31100.0,14.9076,14.9119,14.9033,14.9076,31100.0
2006-09-20 13:50:00,34.49,34.51,34.49,34.5,25500.0,14.9033,14.9119,14.9033,14.9076,25500.0
2006-09-20 14:00:00,34.5,34.51,34.47,34.48,44400.0,14.9076,14.9119,14.8946,14.899,44400.0
2006-09-20 14:10:00,34.48,34.51,34.46,34.5,77000.0,14.899,14.9119,14.8903,14.9076,77000.0
2006-09-20 14:20:00,34.5,34.52,34.46,34.47,69700.0,14.9076,14.9163,14.8903,14.8946,69700.0
2006-09-20 14:30:00,34.46,34.5,34.44,34.45,66500.0,14.8903,14.9076,14.8817,14.886,66500.0
2006-09-20 14:40:00,34.44,34.49,34.44,34.48,33700.0,14.8817,14.9033,14.8817,14.899,33700.0
2006-09-20 14:50:00,34.48,34.5,34.47,34.49,42400.0,14.899,14.9076,14.8946,14.9033,42400.0
2006-09-20 15:00:00,34.49,34.52,34.47,34.48,109200.0,14.9033,14.9163,14.8946,14.899,109200.0
2006-09-20 15:10:00,34.47,34.54,34.47,34.52,56200.0,14.8946,14.9249,14.8946,14.9163,56200.0
2006-09-20 15:20:00,34.53,34.53,34.48,34.5,70900.0,14.9206,14.9206,14.899,14.9076,70900.0
2006-09-20 15:30:00,34.5,34.51,34.49,34.49,72000.0,14.9076,14.9119,14.9033,14.9033,72000.0
2006-09-20 15:40:00,34.5,34.51,34.46,34.47,75600.0,14.9076,14.9119,14.8903,14.8946,75600.0
2006-09-20 15:50:00,34.47,34.48,34.41,34.42,94200.0,14.8946,14.899,14.8687,14.873,94200.0
2006-09-21 09:30:00,34.47,34.52,34.36,34.36,72600.0,14.8946,14.9163,14.8471,14.8471,72600.0
2006-09-21 09:40:00,34.36,34.37,34.2,34.23,153900.0,14.8471,14.8514,14.778,14.7909,153900.0
2006-09-21 09:50:00,34.22,34.27,34.22,34.23,113500.0,14.7866,14.8082,14.7866,14.7909,113500.0
2006-09-21 10:00:00,34.25,34.3,34.23,34.3,98500.0,14.7996,14.8212,14.7909,14.8212,98500.0
2006-09-21 10:10:00,34.3,34.35,34.29,34.34,30800.0,14.8212,14.8428,14.8169,14.8385,30800.0
2006-09-21 10:20:00,34.35,34.43,34.34,34.43,57700.0,14.8428,14.8774,14.8385,14.8774,57700.0
2006-09-21 10:30:00,34.42,34.43,34.37,34.39,47600.0,14.873,14.8774,14.8514,14.8601,47600.0
2006-09-21 10:40:00,34.4,34.43,34.36,34.36,90000.0,14.8644,14.8774,14.8471,14.8471,90000.0
2006-09-21 10:50:00,34.37,34.4,34.37,34.38,39100.0,14.8514,14.8644,14.8514,14.8558,39100.0
2006-09-21 11:00:00,34.38,34.4,34.37,34.38,34900.0,14.8558,14.8644,14.8514,14.8558,34900.0
2006-09-21 11:10:00,34.38,34.39,34.33,34.34,28700.0,14.8558,14.8601,14.8342,14.8385,28700.0
2006-09-21 11:20:00,34.34,34.37,34.32,34.33,32400.0,14.8385,14.8514,14.8298,14.8342,32400.0
2006-09-21 11:30:00,34.33,34.39,34.33,34.37,57200.0,14.8342,14.8601,14.8342,14.8514,57200.0
2006-09-21 11:40:00,34.36,34.37,34.31,34.32,45600.0,14.8471,14.8514,14.8255,14.8298,45600.0
2006-09-21 11:50:00,34.33,34.37,34.33,34.35,283300.0,14.8342,14.8514,14.8342,14.8428,283300.0
2006-09-21 12:00:00,34.36,34.36,34.26,34.32,51800.0,14.8471,14.8471,14.8039,14.8298,51800.0
2006-09-21 12:10:00,34.33,34.33,34.26,34.3,63700.0,14.8342,14.8342,14.8039,14.8212,63700.0
2006-09-21 12:20:00,34.3,34.31,34.25,34.26,28700.0,14.8212,14.8255,14.7996,14.8039,28700.0
2006-09-21 12:30:00,34.26,34.32,34.25,34.31,48200.0,14.8039,14.8298,14.7996,14.8255,48200.0
2006-09-21 12:40:00,34.3,34.31,34.27,34.27,63300.0,14.8212,14.8255,14.8082,14.8082,63300.0
2006-09-21 12:50:00,34.27,34.28,34.23,34.27,45800.0,14.8082,14.8125,14.7909,14.8082,45800.0
2006-09-21 13:00:00,34.26,34.31,34.25,34.31,41900.0,14.8039,14.8255,14.7996,14.8255,41900.0
2006-09-21 13:10:00,34.3,34.32,34.3,34.32,9200.0,14.8212,14.8298,14.8212,14.8298,9200.0
2006-09-21 13:20:00,34.33,34.33,34.3,34.3,25100.0,14.8342,14.8342,14.8212,14.8212,25100.0
2006-09-21 13:30:00,34.31,34.32,34.3,34.32,10200.0,14.8255,14.8298,14.8212,14.8298,10200.0
2006-09-21 13:40:00,34.3,34.34,34.3,34.33,16600.0,14.8212,14.8385,14.8212,14.8342,16600.0
2006-09-21 13:50:00,34.33,34.37,34.33,34.36,48300.0,14.8342,14.8514,14.8342,14.8471,48300.0
2006-09-21 14:00:00,34.38,34.41,34.36,34.37,46900.0,14.8558,14.8687,14.8471,14.8514,46900.0
2006-09-21 14:10:00,34.37,34.39,34.37,34.39,16500.0,14.8514,14.8601,14.8514,14.8601,16500.0
2006-09-21 14:20:00,34.38,34.4,34.37,34.37,90800.0,14.8558,14.8644,14.8514,14.8514,90800.0
2006-09-21 14:30:00,34.37,34.41,34.37,34.4,32100.0,14.8514,14.8687,14.8514,14.8644,32100.0
2006-09-21 14:40:00,34.39,34.4,34.36,34.38,62000.0,14.8601,14.8644,14.8471,14.8558,62000.0
2006-09-21 14:50:00,34.37,34.4,34.36,34.38,51000.0,14.8514,14.8644,14.8471,14.8558,51000.0
2006-09-21 15:00:00,34.38,34.42,34.38,34.4,80900.0,14.8558,14.873,14.8558,14.8644,80900.0
2006-09-21 15:10:00,34.39,34.42,34.37,34.41,89100.0,14.8601,14.873,14.8514,14.8687,89100.0
2006-09-21 15:20:00,34.41,34.43,34.39,34.41,112000.0,14.8687,14.8774,14.8601,14.8687,112000.0
2006-09-21 15:30:00,34.41,34.45,34.41,34.44,168200.0,14.8687,14.886,14.8687,14.8817,168200.0
2006-09-21 15:40:00,34.44,34.49,34.44,34.47,135300.0,14.8817,14.9033,14.8817,14.8946,135300.0
2006-09-21 15:50:00,34.47,34.55,34.46,34.51,192000.0,14.8946,14.9292,14.8903,14.9119,192000.0
2006-09-22 09:30:00,34.55,34.56,34.52,34.52,51600.0,14.9292,14.9335,14.9163,14.9163,51600.0
2006-09-22 09:40:00,34.5,34.6,34.49,34.57,35700.0,14.9076,14.9508,14.9033,14.9379,35700.0
2006-09-22 09:50:00,34.57,34.61,34.54,34.56,69600.0,14.9379,14.9551,14.9249,14.9335,69600.0
2006-09-22 10:00:00,34.54,34.57,34.53,34.55,67000.0,14.9249,14.9379,14.9206,14.9292,67000.0
2006-09-22 10:10:00,34.55,34.56,34.51,34.52,37200.0,14.9292,14.9335,14.9119,14.9163,37200.0
2006-09-22 10:20:00,34.55,34.55,34.5,34.51,20700.0,14.9292,14.9292,14.9076,14.9119,20700.0
2006-09-22 10:30:00,34.51,34.55,34.49,34.51,30100.0,14.9119,14.9292,14.9033,14.9119,30100.0
2006-09-22 10:40:00,34.51,34.53,34.49,34.53,37100.0,14.9119,14.9206,14.9033,14.9206,37100.0
2006-09-22 10:50:00,34.51,34.53,34.48,34.49,24400.0,14.9119,14.9206,14.899,14.9033,24400.0
2006-09-22 11:00:00,34.49,34.5,34.4,34.41,95600.0,14.9033,14.9076,14.8644,14.8687,95600.0
2006-09-22 11:10:00,34.41,34.43,34.38,34.41,48800.0,14.8687,14.8774,14.8558,14.8687,48800.0
2006-09-22 11:20:00,34.42,34.45,34.42,34.43,34200.0,14.873,14.886,14.873,14.8774,34200.0
2006-09-22 11:30:00,34.43,34.45,34.42,34.43,34900.0,14.8774,14.886,14.873,14.8774,34900.0
2006-09-22 11:40:00,34.42,34.43,34.39,34.4,29300.0,14.873,14.8774,14.8601,14.8644,29300.0
2006-09-22 11:50:00,34.4,34.4,34.37,34.37,53300.0,14.8644,14.8644,14.8514,14.8514,53300.0
2006-09-22 12:00:00,34.38,34.41,34.37,34.39,39000.0,14.8558,14.8687,14.8514,14.8601,39000.0
2006-09-22 12:10:00,34.38,34.42,34.38,34.4,32500.0,14.8558,14.873,14.8558,14.8644,32500.0
2006-09-22 12:20:00,34.4,34.43,34.4,34.43,25500.0,14.8644,14.8774,14.8644,14.8774,25500.0
2006-09-22 12:30:00,34.41,34.42,34.41,34.42,25600.0,14.8687,14.873,14.8687,14.873,25600.0
2006-09-22 12:40:00,34.43,34.45,34.42,34.44,33500.0,14.8774,14.886,14.873,14.8817,33500.0
2006-09-22 12:50:00,34.45,34.45,34.42,34.43,19400.0,14.886,14.886,14.873,14.8774,19400.0
2006-09-22 13:00:00,34.43,34.46,34.42,34.44,39500.0,14.8774,14.8903,14.873,14.8817,39500.0
2006-09-22 13:10:00,34.43,34.46,34.42,34.44,11600.0,14.8774,14.8903,14.873,14.8817,11600.0
2006-09-22 13:20:00,34.44,34.44,34.41,34.42,21900.0,14.8817,14.8817,14.8687,14.873,21900.0
2006-09-22 13:30:00,34.42,34.47,34.4,34.44,37600.0,14.873,14.8946,14.8644,14.8817,37600.0
2006-09-22 13:40:00,34.45,34.47,34.44,34.44,36200.0,14.886,14.8946,14.8817,14.8817,36200.0
2006-09-22 13:50:00,34.44,34.47,34.44,34.45,18300.0,14.8817,14.8946,14.8817,14.886,18300.0
2006-09-22 14:00:00,34.45,34.46,34.44,34.44,20600.0,14.886,14.8903,14.8817,14.8817,20600.0
2006-09-22 14:10:00,34.44,34.45,34.41,34.41,36200.0,14.8817,14.886,14.8687,14.8687,36200.0
2006-09-22 14:20:00,34.42,34.42,34.38,34.38,42100.0,14.873,14.873,14.8558,14.8558,42100.0
2006-09-22 14:30:00,34.39,34.39,34.36,34.37,41300.0,14.8601,14.8601,14.8471,14.8514,41300.0
2006-09-22 14:40:00,34.37,34.38,34.34,34.36,61600.0,14.8514,14.8558,14.8385,14.8471,61600.0
2006-09-22 14:50:00,34.36,34.37,34.34,34.34,41300.0,14.8471,14.8514,14.8385,14.8385,41300.0
2006-09-22 15:00:00,34.34,34.36,34.31,34.35,62900.0,14.8385,14.8471,14.8255,14.8428,62900.0
2006-09-22 15:10:00,34.36,34.37,34.32,34.35,47700.0,14.8471,14.8514,14.8298,14.8428,47700.0
2006-09-22 15:20:00,34.35,34.36,34.32,34.32,59400.0,14.8428,14.8471,14.8298,14.8298,59400.0
2006-09-22 15:30:00,34.32,34.33,34.27,34.27,134100.0,14.8298,14.8342,14.8082,14.8082,134100.0
2006-09-22 15:40:00,34.27,34.3,34.26,34.29,112900.0,14.8082,14.8212,14.8039,14.8169,112900.0
2006-09-22 15:50:00,34.28,34.29,34.24,34.28,133100.0,14.8125,14.8169,14.7953,14.8125,133100.0
2006-09-25 09:30:00,34.39,34.49,34.33,34.42,94800.0,14.8601,14.9033,14.8342,14.873,94800.0
2006-09-25 09:40:00,34.42,34.43,34.35,34.38,48500.0,14.873,14.8774,14.8428,14.8558,48500.0
2006-09-25 09:50:00,34.4,34.54,34.37,34.53,43500.0,14.8644,14.9249,14.8514,14.9206,43500.0
2006-09-25 10:00:00,34.53,34.55,34.47,34.47,61100.0,14.9206,14.9292,14.8946,14.8946,61100.0
2006-09-25 10:10:00,34.46,34.48,34.43,34.43,47100.0,14.8903,14.899,14.8774,14.8774,47100.0
2006-09-25 10:20:00,34.44,34.47,34.43,34.47,18600.0,14.8817,14.8946,14.8774,14.8946,18600.0
2006-09-25 10:30:00,34.46,34.47,34.44,34.47,33800.0,14.8903,14.8946,14.8817,14.8946,33800.0
2006-09-25 10:40:00,34.46,34.49,34.41,34.42,55200.0,14.8903,14.9033,14.8687,14.873,55200.0
2006-09-25 10:50:00,34.38,34.45,34.38,34.44,205800.0,14.8558,14.886,14.8558,14.8817,205800.0
2006-09-25 11:00:00,34.45,34.46,34.4,34.4,37300.0,14.886,14.8903,14.8644,14.8644,37300.0
2006-09-25 11:10:00,34.4,34.43,34.4,34.42,27800.0,14.8644,14.8774,14.8644,14.873,27800.0
2006-09-25 11:20:00,34.42,34.52,34.42,34.5,46700.0,14.873,14.9163,14.873,14.9076,46700.0
2006-09-25 11:30:00,34.5,34.54,34.49,34.51,23100.0,14.9076,14.9249,14.9033,14.9119,23100.0
2006-09-25 11:40:00,34.5,34.54,34.46,34.53,65600.0,14.9076,14.9249,14.8903,14.9206,65600.0
2006-09-25 11:50:00,34.52,34.53,34.48,34.49,16200.0,14.9163,14.9206,14.899,14.9033,16200.0
2006-09-25 12:00:00,34.49,34.53,34.45,34.53,85900.0,14.9033,14.9206,14.886,14.9206,85900.0
2006-09-25 12:10:00,34.54,34.63,34.52,34.62,64100.0,14.9249,14.9638,14.9163,14.9595,64100.0
2006-09-25 12:20:00,34.63,34.7,34.61,34.69,83000.0,14.9638,14.994,14.9551,14.9897,83000.0
2006-09-25 12:30:00,34.69,34.8,34.68,34.8,89900.0,14.9897,15.0372,14.9854,15.0372,89900.0
2006-09-25 12:40:00,34.79,34.81,34.72,34.72,76500.0,15.0329,15.0416,15.0027,15.0027,76500.0
2006-09-25 12:50:00,34.71,34.81,34.71,34.8,56500.0,14.9984,15.0416,14.9984,15.0372,56500.0
2006-09-25 13:00:00,34.8,34.87,34.79,34.86,63200.0,15.0372,15.0675,15.0329,15.0632,63200.0
2006-09-25 13:10:00,34.85,34.87,34.74,34.74,59400.0,15.0588,15.0675,15.0113,15.0113,59400.0
2006-09-25 13:20:00,34.74,34.75,34.71,34.72,23300.0,15.0113,15.0156,14.9984,15.0027,23300.0
2006-09-25 13:30:00,34.73,34.76,34.73,34.74,19400.0,15.007,15.02,15.007,15.0113,19400.0
2006-09-25 13:40:00,34.74,34.75,34.64,34.64,33700.0,15.0113,15.0156,14.9681,14.9681,33700.0
2006-09-25 13:50:00,34.64,34.65,34.53,34.54,49300.0,14.9681,14.9724,14.9206,14.9249,49300.0
2006-09-25 14:00:00,34.55,34.69,34.54,34.69,43400.0,14.9292,14.9897,14.9249,14.9897,43400.0
2006-09-25 14:10:00,34.68,34.73,34.68,34.73,44300.0,14.9854,15.007,14.9854,15.007,44300.0
2006-09-25 14:20:00,34.73,34.73,34.68,34.7,34900.0,15.007,15.007,14.9854,14.994,34900.0
2006-09-25 14:30:00,34.7,34.82,34.69,34.82,71200.0,14.994,15.0459,14.9897,15.0459,71200.0
2006-09-25 14:40:00,34.82,34.85,34.79,34.79,48500.0,15.0459,15.0588,15.0329,15.0329,48500.0
2006-09-25 14:50:00,34.8,34.8,34.74,34.76,36100.0,15.0372,15.0372,15.0113,15.02,36100.0
2006-09-25 15:00:00,34.77,34.8,34.72,34.73,50300.0,15.0243,15.0372,15.0027,15.007,50300.0
2006-09-25 15:10:00,34.72,34.76,34.7,34.74,42000.0,15.0027,15.02,14.994,15.0113,42000.0
2006-09-25 15:20:00,34.75,34.76,34.72,34.74,34900.0,15.0156,15.02,15.0027,15.0113,34900.0
2006-09-25 15:30:00,34.75,34.76,34.72,34.73,37400.0,15.0156,15.02,15.0027,15.007,37400.0
2006-09-25 15:40:00,34.72,34.74,34.69,34.71,68300.0,15.0027,15.0113,14.9897,14.9984,68300.0
2006-09-25 15:50:00,34.72,34.75,34.67,34.69,99500.0,15.0027,15.0156,14.9811,14.9897,99500.0
2006-09-26 09:30:00,34.62,34.65,34.5,34.53,55100.0,14.9595,14.9724,14.9076,14.9206,55100.0
2006-09-26 09:40:00,34.53,34.59,34.5,34.57,30700.0,14.9206,14.9465,14.9076,14.9379,30700.0
2006-09-26 09:50:00,34.56,34.69,34.56,34.66,31700.0,14.9335,14.9897,14.9335,14.9767,31700.0
2006-09-26 10:00:00,34.65,34.67,34.59,34.65,35900.0,14.9724,14.9811,14.9465,14.9724,35900.0
2006-09-26 10:10:00,34.65,34.69,34.62,34.66,31500.0,14.9724,14.9897,14.9595,14.9767,31500.0
2006-09-26 10:20:00,34.65,34.71,34.62,34.71,36000.0,14.9724,14.9984,14.9595,14.9984,36000.0
2006-09-26 10:30:00,34.71,34.72,34.65,34.65,21100.0,14.9984,15.0027,14.9724,14.9724,21100.0
2006-09-26 10:40:00,34.64,34.68,34.64,34.66,18800.0,14.9681,14.9854,14.9681,14.9767,18800.0
2006-09-26 10:50:00,34.66,34.7,34.64,34.7,23600.0,14.9767,14.994,14.9681,14.994,23600.0
2006-09-26 11:00:00,34.7,34.7,34.66,34.67,24000.0,14.994,14.994,14.9767,14.9811,24000.0
2006-09-26 11:10:00,34.66,34.72,34.66,34.67,36100.0,14.9767,15.0027,14.9767,14.9811,36100.0
2006-09-26 11:20:00,34.66,34.67,34.62,34.63,28900.0,14.9767,14.9811,14.9595,14.9638,28900.0
2006-09-26 11:30:00,34.61,34.61,34.57,34.58,27400.0,14.9551,14.9551,14.9379,14.9422,27400.0
2006-09-26 11:40:00,34.58,34.59,34.54,34.54,24000.0,14.9422,14.9465,14.9249,14.9249,24000.0
2006-09-26 11:50:00,34.55,34.59,34.55,34.55,23000.0,14.9292,14.9465,14.9292,14.9292,23000.0
2006-09-26 12:00:00,34.54,34.57,34.5,34.52,34400.0,14.9249,14.9379,14.9076,14.9163,34400.0
2006-09-26 12:10:00,34.52,34.6,34.51,34.58,35500.0,14.9163,14.9508,14.9119,14.9422,35500.0
2006-09-26 12:20:00,34.58,34.61,34.57,34.61,18000.0,14.9422,14.9551,14.9379,14.9551,18000.0
2006-09-26 12:30:00,34.61,34.62,34.58,34.6,14400.0,14.9551,14.9595,14.9422,14.9508,14400.0
2006-09-26 12:40:00,34.58,34.59,34.53,34.54,19100.0,14.9422,14.9465,14.9206,14.9249,19100.0
2006-09-26 12:50:00,34.54,34.56,34.52,34.56,15900.0,14.9249,14.9335,14.9163,14.9335,15900.0
2006-09-26 13:00:00,34.57,34.57,34.51,34.54,17500.0,14.9379,14.9379,14.9119,14.9249,17500.0
2006-09-26 13:10:00,34.54,34.55,34.48,34.49,53700.0,14.9249,14.9292,14.899,14.9033,53700.0
2006-09-26 13:20:00,34.49,34.52,34.48,34.5,27800.0,14.9033,14.9163,14.899,14.9076,27800.0
2006-09-26 13:30:00,34.52,34.53,34.49,34.51,13800.0,14.9163,14.9206,14.9033,14.9119,13800.0
2006-09-26 13:40:00,34.51,34.51,34.49,34.5,14500.0,14.9119,14.9119,14.9033,14.9076,14500.0
2006-09-26 13:50:00,34.5,34.55,34.5,34.53,30900.0,14.9076,14.9292,14.9076,14.9206,30900.0
2006-09-26 14:00:00,34.54,34.56,34.52,34.52,36100.0,14.9249,14.9335,14.9163,14.9163,36100.0
2006-09-26 14:10:00,34.54,34.55,34.52,34.53,35400.0,14.9249,14.9292,14.9163,14.9206,35400.0
2006-09-26 14:20:00,34.52,34.54,34.52,34.52,44000.0,14.9163,14.9249,14.9163,14.9163,44000.0
2006-09-26 14:30:00,34.52,34.61,34.52,34.59,44600.0,14.9163,14.9551,14.9163,14.9465,44600.0
2006-09-26 14:40:00,34.58,34.58,34.54,34.56,65000.0,14.9422,14.9422,14.9249,14.9335,65000.0
2006-09-26 14:50:00,34.56,34.6,34.55,34.6,40900.0,14.9335,14.9508,14.9292,14.9508,40900.0
2006-09-26 15:00:00,34.6,34.6,34.55,34.57,53000.0,14.9508,14.9508,14.9292,14.9379,53000.0
2006-09-26 15:10:00,34.57,34.57,34.55,34.56,42000.0,14.9379,14.9379,14.9292,14.9335,42000.0
2006-09-26 15:20:00,34.56,34.57,34.52,34.55,48900.0,14.9335,14.9379,14.9163,14.9292,48900.0
2006-09-26 15:30:00,34.55,34.58,34.53,34.55,80100.0,14.9292,14.9422,14.9206,14.9292,80100.0
2006-09-26 15:40:00,34.55,34.59,34.54,34.56,70300.0,14.9292,14.9465,14.9249,14.9335,70300.0
2006-09-26 15:50:00,34.56,34.6,34.55,34.58,92600.0,14.9335,14.9508,14.9292,14.9422,92600.0
2006-09-27 09:30:00,34.43,34.62,34.41,34.5,105900.0,14.8774,14.9595,14.8687,14.9076,105900.0
2006-09-27 09:40:00,34.49,34.69,34.47,34.69,62300.0,14.9033,14.9897,14.8946,14.9897,62300.0
2006-09-27 09:50:00,34.69,34.75,34.6,34.72,97000.0,14.9897,15.0156,14.9508,15.0027,97000.0
2006-09-27 10:00:00,34.71,34.81,34.64,34.64,75600.0,14.9984,15.0416,14.9681,14.9681,75600.0
2006-09-27 10:10:00,34.64,34.66,34.6,34.62,37200.0,14.9681,14.9767,14.9508,14.9595,37200.0
2006-09-27 10:20:00,34.61,34.7,34.61,34.69,37000.0,14.9551,14.994,14.9551,14.9897,37000.0
2006-09-27 10:30:00,34.69,34.73,34.67,34.73,53800.0,14.9897,15.007,14.9811,15.007,53800.0
2006-09-27 10:40:00,34.73,34.75,34.68,34.69,62100.0,15.007,15.0156,14.9854,14.9897,62100.0
2006-09-27 10:50:00,34.68,34.73,34.68,34.73,50000.0,14.9854,15.007,14.9854,15.007,50000.0
2006-09-27 11:00:00,34.74,34.77,34.71,34.76,52600.0,15.0113,15.0243,14.9984,15.02,52600.0
2006-09-27 11:10:00,34.77,34.8,34.76,34.78,57400.0,15.0243,15.0372,15.02,15.0286,57400.0
2006-09-27 11:20:00,34.78,34.86,34.77,34.85,67600.0,15.0286,15.0632,15.0243,15.0588,67600.0
2006-09-27 11:30:00,34.86,34.88,34.85,34.87,41500.0,15.0632,15.0718,15.0588,15.0675,41500.0
2006-09-27 11:40:00,34.87,34.88,34.82,34.86,52400.0,15.0675,15.0718,15.0459,15.0632,52400.0
2006-09-27 11:50:00,34.86,34.88,34.83,34.88,39000.0,15.0632,15.0718,15.0502,15.0718,39000.0
2006-09-27 12:00:00,34.86,34.87,34.84,34.84,25700.0,15.0632,15.0675,15.0545,15.0545,25700.0
2006-09-27 12:10:00,34.82,34.85,34.76,34.79,36400.0,15.0459,15.0588,15.02,15.0329,36400.0
2006-09-27 12:20:00,34.79,34.8,34.74,34.74,16700.0,15.0329,15.0372,15.0113,15.0113,16700.0
2006-09-27 12:30:00,34.74,34.79,34.73,34.77,27200.0,15.0113,15.0329,15.007,15.0243,27200.0
2006-09-27 12:40:00,34.79,34.82,34.77,34.81,13200.0,15.0329,15.0459,15.0243,15.0416,13200.0
2006-09-27 12:50:00,34.81,34.83,34.79,34.82,16100.0,15.0416,15.0502,15.0329,15.0459,16100.0
2006-09-27 13:00:00,34.83,34.86,34.82,34.86,24600.0,15.0502,15.0632,15.0459,15.0632,24600.0
2006-09-27 13:10:00,34.87,34.89,34.86,34.88,38800.0,15.0675,15.0761,15.0632,15.0718,38800.0
2006-09-27 13:20:00,34.89,34.89,34.86,34.88,23700.0,15.0761,15.0761,15.0632,15.0718,23700.0
2006-09-27 13:30:00,34.88,34.89,34.83,34.86,25500.0,15.0718,15.0761,15.0502,15.0632,25500.0
2006-09-27 13:40:00,34.86,34.9,34.85,34.87,33500.0,15.0632,15.0805,15.0588,15.0675,33500.0
2006-09-27 13:50:00,34.88,34.88,34.86,34.88,17100.0,15.0718,15.0718,15.0632,15.0718,17100.0
2006-09-27 14:00:00,34.88,34.9,34.87,34.89,25100.0,15.0718,15.0805,15.0675,15.0761,25100.0
2006-09-27 14:10:00,34.9,34.9,34.86,34.86,36700.0,15.0805,15.0805,15.0632,15.0632,36700.0
2006-09-27 14:20:00,34.87,34.89,34.86,34.89,16200.0,15.0675,15.0761,15.0632,15.0761,16200.0
2006-09-27 14:30:00,34.89,34.9,34.88,34.9,44500.0,15.0761,15.0805,15.0718,15.0805,44500.0
2006-09-27 14:40:00,34.9,34.95,34.88,34.95,83500.0,15.0805,15.1021,15.0718,15.1021,83500.0
2006-09-27 14:50:00,34.95,34.96,34.93,34.93,56500.0,15.1021,15.1064,15.0934,15.0934,56500.0
2006-09-27 15:00:00,34.93,34.95,34.88,34.9,59300.0,15.0934,15.1021,15.0718,15.0805,59300.0
2006-09-27 15:10:00,34.89,34.93,34.89,34.89,94800.0,15.0761,15.0934,15.0761,15.0761,94800.0
2006-09-27 15:20:00,34.9,34.93,34.88,34.9,64600.0,15.0805,15.0934,15.0718,15.0805,64600.0
2006-09-27 15:30:00,34.9,34.94,34.9,34.93,94700.0,15.0805,15.0977,15.0805,15.0934,94700.0
2006-09-27 15:40:00,34.94,34.99,34.93,34.97,80000.0,15.0977,15.1193,15.0934,15.1107,80000.0
2006-09-27 15:50:00,34.97,34.99,34.95,34.97,96400.0,15.1107,15.1193,15.1021,15.1107,96400.0
2006-09-28 09:30:00,34.93,34.95,34.87,34.9,59600.0,15.0934,15.1021,15.0675,15.0805,59600.0
2006-09-28 09:40:00,34.87,35.0,34.87,34.96,101500.0,15.0675,15.1237,15.0675,15.1064,101500.0
2006-09-28 09:50:00,34.96,34.99,34.95,34.95,147200.0,15.1064,15.1193,15.1021,15.1021,147200.0
2006-09-28 10:00:00,34.95,34.97,34.93,34.97,23000.0,15.1021,15.1107,15.0934,15.1107,23000.0
2006-09-28 10:10:00,34.97,34.97,34.91,34.94,28900.0,15.1107,15.1107,15.0848,15.0977,28900.0
2006-09-28 10:20:00,34.94,34.96,34.91,34.93,89600.0,15.0977,15.1064,15.0848,15.0934,89600.0
2006-09-28 10:30:00,34.93,34.96,34.88,34.92,111000.0,15.0934,15.1064,15.0718,15.0891,111000.0
2006-09-28 10:40:00,34.92,34.92,34.88,34.89,107800.0,15.0891,15.0891,15.0718,15.0761,107800.0
2006-09-28 10:50:00,34.89,34.9,34.81,34.81,43800.0,15.0761,15.0805,15.0416,15.0416,43800.0
2006-09-28 11:00:00,34.81,34.84,34.79,34.82,172100.0,15.0416,15.0545,15.0329,15.0459,172100.0
2006-09-28 11:10:00,34.82,34.82,34.72,34.73,59500.0,15.0459,15.0459,15.0027,15.007,59500.0
2006-09-28 11:20:00,34.72,34.74,34.65,34.67,31100.0,15.0027,15.0113,14.9724,14.9811,31100.0
2006-09-28 11:30:00,34.67,34.7,34.65,34.69,40800.0,14.9811,14.994,14.9724,14.9897,40800.0
2006-09-28 11:40:00,34.68,34.71,34.66,34.7,36400.0,14.9854,14.9984,14.9767,14.994,36400.0
2006-09-28 11:50:00,34.69,34.75,34.69,34.74,48100.0,14.9897,15.0156,14.9897,15.0113,48100.0
2006-09-28 12:00:00,34.74,34.74,34.68,34.69,15600.0,15.0113,15.0113,14.9854,14.9897,15600.0
2006-09-28 12:10:00,34.69,34.7,34.66,34.67,26500.0,14.9897,14.994,14.9767,14.9811,26500.0
2006-09-28 12:20:00,34.67,34.67,34.59,34.6,83000.0,14.9811,14.9811,14.9465,14.9508,83000.0
2006-09-28 12:30:00,34.6,34.61,34.59,34.6,35000.0,14.9508,14.9551,14.9465,14.9508,35000.0
2006-09-28 12:40:00,34.6,34.6,34.57,34.58,41000.0,14.9508,14.9508,14.9379,14.9422,41000.0
2006-09-28 12:50:00,34.59,34.6,34.58,34.6,44600.0,14.9465,14.9508,14.9422,14.9508,44600.0
2006-09-28 13:00:00,34.59,34.6,34.59,34.59,35600.0,14.9465,14.9508,14.9465,14.9465,35600.0
2006-09-28 13:10:00,34.6,34.6,34.59,34.6,26400.0,14.9508,14.9508,14.9465,14.9508,26400.0
2006-09-28 13:20:00,34.6,34.62,34.58,34.59,70400.0,14.9508,14.9595,14.9422,14.9465,70400.0
2006-09-28 13:30:00,34.59,34.6,34.58,34.6,30600.0,14.9465,14.9508,14.9422,14.9508,30600.0
2006-09-28 13:40:00,34.59,34.6,34.57,34.58,65300.0,14.9465,14.9508,14.9379,14.9422,65300.0
2006-09-28 13:50:00,34.58,34.59,34.57,34.58,40400.0,14.9422,14.9465,14.9379,14.9422,40400.0
2006-09-28 14:00:00,34.59,34.59,34.54,34.54,72400.0,14.9465,14.9465,14.9249,14.9249,72400.0
2006-09-28 14:10:00,34.55,34.57,34.52,34.54,60200.0,14.9292,14.9379,14.9163,14.9249,60200.0
2006-09-28 14:20:00,34.54,34.57,34.53,34.54,49800.0,14.9249,14.9379,14.9206,14.9249,49800.0
2006-09-28 14:30:00,34.55,34.55,34.53,34.53,150900.0,14.9292,14.9292,14.9206,14.9206,150900.0
2006-09-28 14:40:00,34.53,34.57,34.51,34.51,282200.0,14.9206,14.9379,14.9119,14.9119,282200.0
2006-09-28 14:50:00,34.51,34.51,34.45,34.45,154900.0,14.9119,14.9119,14.886,14.886,154900.0
2006-09-28 15:00:00,34.45,34.46,34.44,34.44,313000.0,14.886,14.8903,14.8817,14.8817,313000.0
2006-09-28 15:10:00,34.45,34.55,34.44,34.55,205400.0,14.886,14.9292,14.8817,14.9292,205400.0
2006-09-28 15:20:00,34.56,34.7,34.55,34.7,183600.0,14.9335,14.994,14.9292,14.994,183600.0
2006-09-28 15:30:00,34.7,34.73,34.66,34.68,126200.0,14.994,15.007,14.9767,14.9854,126200.0
2006-09-28 15:40:00,34.68,34.69,34.63,34.65,117500.0,14.9854,14.9897,14.9638,14.9724,117500.0
2006-09-28 15:50:00,34.65,34.66,34.6,34.6,231200.0,14.9724,14.9767,14.9508,14.9508,231200.0
2006-09-29 09:30:00,34.75,34.79,34.6,34.6,67800.0,15.0156,15.0329,14.9508,14.9508,67800.0
2006-09-29 09:40:00,34.6,34.71,34.6,34.69,119400.0,14.9508,14.9984,14.9508,14.9897,119400.0
2006-09-29 09:50:00,34.69,34.88,34.66,34.76,131700.0,14.9897,15.0718,14.9767,15.02,131700.0
2006-09-29 10:00:00,34.75,34.88,34.75,34.81,118100.0,15.0156,15.0718,15.0156,15.0416,118100.0
2006-09-29 10:10:00,34.81,34.81,34.76,34.78,78500.0,15.0416,15.0416,15.02,15.0286,78500.0
2006-09-29 10:20:00,34.77,34.79,34.71,34.73,118100.0,15.0243,15.0329,14.9984,15.007,118100.0
2006-09-29 10:30:00,34.74,34.76,34.71,34.71,66200.0,15.0113,15.02,14.9984,14.9984,66200.0
2006-09-29 10:40:00,34.71,34.71,34.6,34.64,81700.0,14.9984,14.9984,14.9508,14.9681,81700.0
2006-09-29 10:50:00,34.62,34.68,34.62,34.66,78800.0,14.9595,14.9854,14.9595,14.9767,78800.0
2006-09-29 11:00:00,34.67,34.72,34.66,34.72,64800.0,14.9811,15.0027,14.9767,15.0027,64800.0
2006-09-29 11:10:00,34.72,34.78,34.71,34.78,107100.0,15.0027,15.0286,14.9984,15.0286,107100.0
2006-09-29 11:20:00,34.77,34.79,34.74,34.77,70000.0,15.0243,15.0329,15.0113,15.0243,70000.0
2006-09-29 11:30:00,34.78,34.78,34.74,34.78,49300.0,15.0286,15.0286,15.0113,15.0286,49300.0
2006-09-29 11:40:00,34.77,34.79,34.76,34.79,35100.0,15.0243,15.0329,15.02,15.0329,35100.0
2006-09-29 11:50:00,34.79,34.81,34.76,34.77,138400.0,15.0329,15.0416,15.02,15.0243,138400.0
2006-09-29 12:00:00,34.76,34.77,34.74,34.74,13800.0,15.02,15.0243,15.0113,15.0113,13800.0
2006-09-29 12:10:00,34.75,34.75,34.72,34.72,19300.0,15.0156,15.0156,15.0027,15.0027,19300.0
2006-09-29 12:20:00,34.72,34.73,34.72,34.73,6900.0,15.0027,15.007,15.0027,15.007,6900.0
2006-09-29 12:30:00,34.72,34.74,34.71,34.72,19900.0,15.0027,15.0113,14.9984,15.0027,19900.0
2006-09-29 12:40:00,34.72,34.72,34.69,34.69,31600.0,15.0027,15.0027,14.9897,14.9897,31600.0
2006-09-29 12:50:00,34.69,34.69,34.63,34.63,31800.0,14.9897,14.9897,14.9638,14.9638,31800.0
2006-09-29 13:00:00,34.64,34.64,34.61,34.62,50900.0,14.9681,14.9681,14.9551,14.9595,50900.0
2006-09-29 13:10:00,34.62,34.63,34.58,34.58,28900.0,14.9595,14.9638,14.9422,14.9422,28900.0
2006-09-29 13:20:00,34.58,34.59,34.53,34.53,72200.0,14.9422,14.9465,14.9206,14.9206,72200.0
2006-09-29 13:30:00,34.54,34.55,34.52,34.53,49500.0,14.9249,14.9292,14.9163,14.9206,49500.0
2006-09-29 13:40:00,34.53,34.55,34.52,34.55,29600.0,14.9206,14.9292,14.9163,14.9292,29600.0
2006-09-29 13:50:00,34.55,34.57,34.54,34.55,30600.0,14.9292,14.9379,14.9249,14.9292,30600.0
2006-09-29 14:00:00,34.55,34.56,34.52,34.52,57600.0,14.9292,14.9335,14.9163,14.9163,57600.0
2006-09-29 14:10:00,34.53,34.53,34.49,34.5,32500.0,14.9206,14.9206,14.9033,14.9076,32500.0
2006-09-29 14:20:00,34.5,34.52,34.49,34.49,38100.0,14.9076,14.9163,14.9033,14.9033,38100.0
2006-09-29 14:30:00,34.49,34.5,34.48,34.48,33900.0,14.9033,14.9076,14.899,14.899,33900.0
2006-09-29 14:40:00,34.48,34.49,34.47,34.48,30800.0,14.899,14.9033,14.8946,14.899,30800.0
2006-09-29 14:50:00,34.48,34.48,34.45,34.45,41000.0,14.899,14.899,14.886,14.886,41000.0
2006-09-29 15:00:00,34.45,34.48,34.45,34.47,35900.0,14.886,14.899,14.886,14.8946,35900.0
2006-09-29 15:10:00,34.47,34.49,34.45,34.47,63900.0,14.8946,14.9033,14.886,14.8946,63900.0
2006-09-29 15:20:00,34.47,34.5,34.47,34.49,34900.0,14.8946,14.9076,14.8946,14.9033,34900.0
2006-09-29 15:30:00,34.5,34.51,34.48,34.51,59500.0,14.9076,14.9119,14.899,14.9119,59500.0
2006-09-29 15:40:00,34.51,34.51,34.47,34.49,47200.0,14.9119,14.9119,14.8946,14.9033,47200.0
2006-09-29 15:50:00,34.48,34.49,34.43,34.44,128800.0,14.899,14.9033,14.8774,14.8817,128800.0
2006-10-02 09:30:00,34.53,34.68,34.49,34.62,60500.0,14.9206,14.9854,14.9033,14.9595,60500.0
2006-10-02 09:40:00,34.63,34.78,34.61,34.77,56500.0,14.9638,15.0286,14.9551,15.0243,56500.0
2006-10-02 09:50:00,34.75,34.8,34.74,34.79,42500.0,15.0156,15.0372,15.0113,15.0329,42500.0
2006-10-02 10:00:00,34.8,34.85,34.78,34.79,37300.0,15.0372,15.0588,15.0286,15.0329,37300.0
2006-10-02 10:10:00,34.8,34.82,34.77,34.78,28600.0,15.0372,15.0459,15.0243,15.0286,28600.0
2006-10-02 10:20:00,34.78,34.8,34.77,34.78,41300.0,15.0286,15.0372,15.0243,15.0286,41300.0
2006-10-02 10:30:00,34.78,34.86,34.78,34.86,38700.0,15.0286,15.0632,15.0286,15.0632,38700.0
2006-10-02 10:40:00,34.85,34.9,34.85,34.89,57600.0,15.0588,15.0805,15.0588,15.0761,57600.0
2006-10-02 10:50:00,34.89,34.9,34.85,34.89,91500.0,15.0761,15.0805,15.0588,15.0761,91500.0
2006-10-02 11:00:00,34.89,34.91,34.88,34.91,37800.0,15.0761,15.0848,15.0718,15.0848,37800.0
2006-10-02 11:10:00,34.91,34.94,34.91,34.93,47100.0,15.0848,15.0977,15.0848,15.0934,47100.0
2006-10-02 11:20:00,34.94,34.97,34.93,34.95,53200.0,15.0977,15.1107,15.0934,15.1021,53200.0
2006-10-02 11:30:00,34.96,34.99,34.96,34.98,42400.0,15.1064,15.1193,15.1064,15.115,42400.0
2006-10-02 11:40:00,34.99,34.99,34.97,34.99,51200.0,15.1193,15.1193,15.1107,15.1193,51200.0
2006-10-02 11:50:00,34.99,35.0,34.97,34.98,102600.0,15.1193,15.1237,15.1107,15.115,102600.0
2006-10-02 12:00:00,34.97,34.98,34.97,34.98,28900.0,15.1107,15.115,15.1107,15.115,28900.0
2006-10-02 12:10:00,34.97,34.99,34.96,34.97,29900.0,15.1107,15.1193,15.1064,15.1107,29900.0
2006-10-02 12:20:00,34.97,34.99,34.97,34.98,10400.0,15.1107,15.1193,15.1107,15.115,10400.0
2006-10-02 12:30:00,34.98,34.99,34.97,34.99,21000.0,15.115,15.1193,15.1107,15.1193,21000.0
2006-10-02 12:40:00,34.99,35.0,34.98,34.98,25200.0,15.1193,15.1237,15.115,15.115,25200.0
2006-10-02 12:50:00,34.99,34.99,34.98,34.98,34800.0,15.1193,15.1193,15.115,15.115,34800.0
2006-10-02 13:00:00,34.99,35.0,34.94,34.94,58000.0,15.1193,15.1237,15.0977,15.0977,58000.0
2006-10-02 13:10:00,34.95,35.0,34.89,34.92,113400.0,15.1021,15.1237,15.0761,15.0891,113400.0
2006-10-02 13:20:00,34.92,34.93,34.9,34.91,20800.0,15.0891,15.0934,15.0805,15.0848,20800.0
2006-10-02 13:30:00,34.92,34.93,34.89,34.9,15300.0,15.0891,15.0934,15.0761,15.0805,15300.0
2006-10-02 13:40:00,34.9,35.0,34.82,34.85,139000.0,15.0805,15.1237,15.0459,15.0588,139000.0
2006-10-02 13:50:00,34.85,34.86,34.79,34.82,103500.0,15.0588,15.0632,15.0329,15.0459,103500.0
2006-10-02 14:00:00,34.8,34.81,34.77,34.78,24300.0,15.0372,15.0416,15.0243,15.0286,24300.0
2006-10-02 14:10:00,34.77,34.8,34.76,34.8,27400.0,15.0243,15.0372,15.02,15.0372,27400.0
2006-10-02 14:20:00,34.8,34.81,34.77,34.8,19900.0,15.0372,15.0416,15.0243,15.0372,19900.0
2006-10-02 14:30:00,34.79,34.81,34.79,34.8,10300.0,15.0329,15.0416,15.0329,15.0372,10300.0
2006-10-02 14:40:00,34.8,34.84,34.79,34.83,59000.0,15.0372,15.0545,15.0329,15.0502,59000.0
2006-10-02 14:50:00,34.84,34.86,34.77,34.85,85000.0,15.0545,15.0632,15.0243,15.0588,85000.0
2006-10-02 15:00:00,34.85,34.86,34.81,34.83,63300.0,15.0588,15.0632,15.0416,15.0502,63300.0
2006-10-02 15:10:00,34.83,34.84,34.82,34.84,57800.0,15.0502,15.0545,15.0459,15.0545,57800.0
2006-10-02 15:20:00,34.83,34.85,34.83,34.84,50500.0,15.0502,15.0588,15.0502,15.0545,50500.0
2006-10-02 15:30:00,34.84,34.86,34.83,34.84,57500.0,15.0545,15.0632,15.0502,15.0545,57500.0
2006-10-02 15:40:00,34.84,34.85,34.81,34.81,39700.0,15.0545,15.0588,15.0416,15.0416,39700.0
2006-10-02 15:50:00,34.81,34.84,34.81,34.81,67100.0,15.0416,15.0545,15.0416,15.0416,67100.0
2006-10-03 09:30:00,34.85,34.96,34.84,34.89,101200.0,15.0588,15.1064,15.0545,15.0761,101200.0
2006-10-03 09:40:00,34.88,34.93,34.8,34.9,104200.0,15.0718,15.0934,15.0372,15.0805,104200.0
2006-10-03 09:50:00,34.9,34.92,34.81,34.84,70400.0,15.0805,15.0891,15.0416,15.0545,70400.0
2006-10-03 10:00:00,34.86,34.87,34.69,34.8,88100.0,15.0632,15.0675,14.9897,15.0372,88100.0
2006-10-03 10:10:00,34.79,34.83,34.75,34.82,39200.0,15.0329,15.0502,15.0156,15.0459,39200.0
2006-10-03 10:20:00,34.82,34.83,34.79,34.81,30600.0,15.0459,15.0502,15.0329,15.0416,30600.0
2006-10-03 10:30:00,34.81,34.84,34.75,34.78,71700.0,15.0416,15.0545,15.0156,15.0286,71700.0
2006-10-03 10:40:00,34.77,34.84,34.75,34.84,86400.0,15.0243,15.0545,15.0156,15.0545,86400.0
2006-10-03 10:50:00,34.84,34.94,34.83,34.94,47300.0,15.0545,15.0977,15.0502,15.0977,47300.0
2006-10-03 11:00:00,34.93,34.95,34.89,34.93,46800.0,15.0934,15.1021,15.0761,15.0934,46800.0
2006-10-03 11:10:00,34.94,34.99,34.92,34.98,66900.0,15.0977,15.1193,15.0891,15.115,66900.0
2006-10-03 11:20:00,34.98,35.0,34.97,34.97,149100.0,15.115,15.1237,15.1107,15.1107,149100.0
2006-10-03 11:30:00,34.97,35.02,34.97,35.0,70700.0,15.1107,15.1323,15.1107,15.1237,70700.0
2006-10-03 11:40:00,35.01,35.02,34.99,35.0,55400.0,15.128,15.1323,15.1193,15.1237,55400.0
2006-10-03 11:50:00,34.99,35.02,34.99,35.02,24600.0,15.1193,15.1323,15.1193,15.1323,24600.0
2006-10-03 12:00:00,35.0,35.08,35.0,35.08,75000.0,15.1237,15.1582,15.1237,15.1582,75000.0
2006-10-03 12:10:00,35.08,35.1,35.05,35.1,86100.0,15.1582,15.1669,15.1453,15.1669,86100.0
2006-10-03 12:20:00,35.08,35.12,35.06,35.1,258000.0,15.1582,15.1755,15.1496,15.1669,258000.0
2006-10-03 12:30:00,35.1,35.12,35.08,35.09,136000.0,15.1669,15.1755,15.1582,15.1626,136000.0
2006-10-03 12:40:00,35.09,35.13,35.09,35.09,45500.0,15.1626,15.1798,15.1626,15.1626,45500.0
2006-10-03 12:50:00,35.09,35.11,35.07,35.09,50400.0,15.1626,15.1712,15.1539,15.1626,50400.0
2006-10-03 13:00:00,35.11,35.13,35.09,35.13,84800.0,15.1712,15.1798,15.1626,15.1798,84800.0
2006-10-03 13:10:00,35.12,35.14,35.1,35.12,225300.0,15.1755,15.1842,15.1669,15.1755,225300.0
2006-10-03 13:20:00,35.12,35.13,35.05,35.08,40800.0,15.1755,15.1798,15.1453,15.1582,40800.0
2006-10-03 13:30:00,35.08,35.09,35.06,35.09,19100.0,15.1582,15.1626,15.1496,15.1626,19100.0
2006-10-03 13:40:00,35.08,35.1,35.06,35.09,22500.0,15.1582,15.1669,15.1496,15.1626,22500.0
2006-10-03 13:50:00,35.09,35.09,35.06,35.07,14400.0,15.1626,15.1626,15.1496,15.1539,14400.0
2006-10-03 14:00:00,35.07,35.09,35.04,35.09,46800.0,15.1539,15.1626,15.1409,15.1626,46800.0
2006-10-03 14:10:00,35.09,35.1,35.06,35.06,24700.0,15.1626,15.1669,15.1496,15.1496,24700.0
2006-10-03 14:20:00,35.06,35.08,34.98,34.99,41100.0,15.1496,15.1582,15.115,15.1193,41100.0
2006-10-03 14:30:00,35.0,35.02,34.97,35.01,43600.0,15.1237,15.1323,15.1107,15.128,43600.0
2006-10-03 14:40:00,34.99,35.02,34.98,35.02,36900.0,15.1193,15.1323,15.115,15.1323,36900.0
2006-10-03 14:50:00,35.02,35.02,34.98,34.98,41300.0,15.1323,15.1323,15.115,15.115,41300.0
2006-10-03 15:00:00,34.99,35.0,34.94,34.96,38800.0,15.1193,15.1237,15.0977,15.1064,38800.0
2006-10-03 15:10:00,34.96,35.02,34.94,35.02,70400.0,15.1064,15.1323,15.0977,15.1323,70400.0
2006-10-03 15:20:00,35.01,35.04,34.92,34.95,58600.0,15.128,15.1409,15.0891,15.1021,58600.0
2006-10-03 15:30:00,34.96,34.98,34.94,34.96,34400.0,15.1064,15.115,15.0977,15.1064,34400.0
2006-10-03 15:40:00,34.96,34.96,34.88,34.94,52500.0,15.1064,15.1064,15.0718,15.0977,52500.0
2006-10-03 15:50:00,34.94,34.97,34.9,34.96,132500.0,15.0977,15.1107,15.0805,15.1064,132500.0
2006-10-04 09:30:00,34.86,35.0,34.86,34.96,78500.0,15.0632,15.1237,15.0632,15.1064,78500.0
2006-10-04 09:40:00,34.95,34.99,34.9,34.92,112300.0,15.1021,15.1193,15.0805,15.0891,112300.0
2006-10-04 09:50:00,34.91,34.99,34.8,34.98,298700.0,15.0848,15.1193,15.0372,15.115,298700.0
2006-10-04 10:00:00,34.97,35.02,34.93,35.01,172400.0,15.1107,15.1323,15.0934,15.128,172400.0
2006-10-04 10:10:00,34.99,35.1,34.92,35.09,58900.0,15.1193,15.1669,15.0891,15.1626,58900.0
2006-10-04 10:20:00,35.08,35.22,35.06,35.06,152400.0,15.1582,15.2187,15.1496,15.1496,152400.0
2006-10-04 10:30:00,35.06,35.13,35.04,35.04,43600.0,15.1496,15.1798,15.1409,15.1409,43600.0
2006-10-04 10:40:00,35.04,35.11,35.02,35.06,36100.0,15.1409,15.1712,15.1323,15.1496,36100.0
2006-10-04 10:50:00,35.06,35.1,35.02,35.06,57000.0,15.1496,15.1669,15.1323,15.1496,57000.0
2006-10-04 11:00:00,35.06,35.07,34.95,34.98,215900.0,15.1496,15.1539,15.1021,15.115,215900.0
2006-10-04 11:10:00,34.97,35.07,34.97,35.04,58700.0,15.1107,15.1539,15.1107,15.1409,58700.0
2006-10-04 11:20:00,35.04,35.09,35.03,35.05,45200.0,15.1409,15.1626,15.1366,15.1453,45200.0
2006-10-04 11:30:00,35.06,35.07,34.96,34.97,44400.0,15.1496,15.1539,15.1064,15.1107,44400.0
2006-10-04 11:40:00,34.96,34.96,34.91,34.94,54700.0,15.1064,15.1064,15.0848,15.0977,54700.0
2006-10-04 11:50:00,34.93,34.96,34.87,34.91,73100.0,15.0934,15.1064,15.0675,15.0848,73100.0
2006-10-04 12:00:00,34.91,34.93,34.89,34.89,69000.0,15.0848,15.0934,15.0761,15.0761,69000.0
2006-10-04 12:10:00,34.89,34.92,34.88,34.91,18100.0,15.0761,15.0891,15.0718,15.0848,18100.0
2006-10-04 12:20:00,34.91,34.95,34.88,34.91,60900.0,15.0848,15.1021,15.0718,15.0848,60900.0
2006-10-04 12:30:00,34.91,34.94,34.91,34.93,14400.0,15.0848,15.0977,15.0848,15.0934,14400.0
2006-10-04 12:40:00,34.92,34.93,34.89,34.89,29700.0,15.0891,15.0934,15.0761,15.0761,29700.0
2006-10-04 12:50:00,34.9,34.91,34.87,34.91,34600.0,15.0805,15.0848,15.0675,15.0848,34600.0
2006-10-04 13:00:00,34.9,34.9,34.84,34.86,70200.0,15.0805,15.0805,15.0545,15.0632,70200.0
2006-10-04 13:10:00,34.85,34.86,34.83,34.84,24700.0,15.0588,15.0632,15.0502,15.0545,24700.0
2006-10-04 13:20:00,34.84,34.88,34.81,34.85,53900.0,15.0545,15.0718,15.0416,15.0588,53900.0
2006-10-04 13:30:00,34.85,34.92,34.84,34.89,45000.0,15.0588,15.0891,15.0545,15.0761,45000.0
2006-10-04 13:40:00,34.89,34.89,34.85,34.86,37400.0,15.0761,15.0761,15.0588,15.0632,37400.0
2006-10-04 13:50:00,34.86,34.89,34.86,34.87,46700.0,15.0632,15.0761,15.0632,15.0675,46700.0
2006-10-04 14:00:00,34.86,34.89,34.86,34.87,29800.0,15.0632,15.0761,15.0632,15.0675,29800.0
2006-10-04 14:10:00,34.88,34.98,34.87,34.97,105500.0,15.0718,15.115,15.0675,15.1107,105500.0
2006-10-04 14:20:00,34.97,35.01,34.95,34.99,117100.0,15.1107,15.128,15.1021,15.1193,117100.0
2006-10-04 14:30:00,34.98,34.99,34.96,34.97,28800.0,15.115,15.1193,15.1064,15.1107,28800.0
2006-10-04 14:40:00,34.97,34.98,34.93,34.94,55300.0,15.1107,15.115,15.0934,15.0977,55300.0
2006-10-04 14:50:00,34.94,34.96,34.93,34.95,33900.0,15.0977,15.1064,15.0934,15.1021,33900.0
2006-10-04 15:00:00,34.95,34.99,34.93,34.93,62200.0,15.1021,15.1193,15.0934,15.0934,62200.0
2006-10-04 15:10:00,34.94,34.99,34.93,34.99,61100.0,15.0977,15.1193,15.0934,15.1193,61100.0
2006-10-04 15:20:00,34.99,35.0,34.98,34.98,52000.0,15.1193,15.1237,15.115,15.115,52000.0
2006-10-04 15:30:00,34.99,35.01,34.96,34.99,66900.0,15.1193,15.128,15.1064,15.1193,66900.0
2006-10-04 15:40:00,35.0,35.0,34.96,34.98,74300.0,15.1237,15.1237,15.1064,15.115,74300.0
2006-10-04 15:50:00,34.98,35.01,34.95,35.01,102000.0,15.115,15.128,15.1021,15.128,102000.0
2006-10-05 09:30:00,34.87,35.04,34.87,35.02,55700.0,15.0675,15.1409,15.0675,15.1323,55700.0
2006-10-05 09:40:00,35.02,35.04,34.86,34.89,66200.0,15.1323,15.1409,15.0632,15.0761,66200.0
2006-10-05 09:50:00,34.88,34.94,34.86,34.89,50400.0,15.0718,15.0977,15.0632,15.0761,50400.0
2006-10-05 10:00:00,34.91,34.92,34.84,34.87,43300.0,15.0848,15.0891,15.0545,15.0675,43300.0
2006-10-05 10:10:00,34.88,34.92,34.82,34.91,70500.0,15.0718,15.0891,15.0459,15.0848,70500.0
2006-10-05 10:20:00,34.91,34.93,34.89,34.9,19600.0,15.0848,15.0934,15.0761,15.0805,19600.0
2006-10-05 10:30:00,34.91,34.96,34.9,34.96,82800.0,15.0848,15.1064,15.0805,15.1064,82800.0
2006-10-05 10:40:00,34.95,34.97,34.92,34.97,39800.0,15.1021,15.1107,15.0891,15.1107,39800.0
2006-10-05 10:50:00,34.96,34.96,34.91,34.94,55400.0,15.1064,15.1064,15.0848,15.0977,55400.0
2006-10-05 11:00:00,34.94,34.96,34.92,34.94,50500.0,15.0977,15.1064,15.0891,15.0977,50500.0
2006-10-05 11:10:00,34.95,34.96,34.93,34.95,34300.0,15.1021,15.1064,15.0934,15.1021,34300.0
2006-10-05 11:20:00,34.95,34.96,34.92,34.95,69200.0,15.1021,15.1064,15.0891,15.1021,69200.0
2006-10-05 11:30:00,34.95,34.96,34.94,34.96,27500.0,15.1021,15.1064,15.0977,15.1064,27500.0
2006-10-05 11:40:00,34.96,34.97,34.92,34.93,40300.0,15.1064,15.1107,15.0891,15.0934,40300.0
2006-10-05 11:50:00,34.92,34.94,34.89,34.9,25100.0,15.0891,15.0977,15.0761,15.0805,25100.0
2006-10-05 12:00:00,34.9,34.91,34.88,34.89,14600.0,15.0805,15.0848,15.0718,15.0761,14600.0
2006-10-05 12:10:00,34.9,34.9,34.86,34.89,27400.0,15.0805,15.0805,15.0632,15.0761,27400.0
2006-10-05 12:20:00,34.88,34.88,34.85,34.87,31800.0,15.0718,15.0718,15.0588,15.0675,31800.0
2006-10-05 12:30:00,34.87,34.87,34.84,34.85,38300.0,15.0675,15.0675,15.0545,15.0588,38300.0
2006-10-05 12:40:00,34.85,34.86,34.83,34.84,41000.0,15.0588,15.0632,15.0502,15.0545,41000.0
2006-10-05 12:50:00,34.84,34.88,34.84,34.87,29200.0,15.0545,15.0718,15.0545,15.0675,29200.0
2006-10-05 13:00:00,34.87,34.9,34.86,34.9,16600.0,15.0675,15.0805,15.0632,15.0805,16600.0
2006-10-05 13:10:00,34.9,34.9,34.87,34.88,46500.0,15.0805,15.0805,15.0675,15.0718,46500.0
2006-10-05 13:20:00,34.88,34.88,34.85,34.86,24200.0,15.0718,15.0718,15.0588,15.0632,24200.0
2006-10-05 13:30:00,34.86,34.88,34.86,34.86,23700.0,15.0632,15.0718,15.0632,15.0632,23700.0
2006-10-05 13:40:00,34.86,34.87,34.83,34.84,19300.0,15.0632,15.0675,15.0502,15.0545,19300.0
2006-10-05 13:50:00,34.83,34.84,34.81,34.81,26100.0,15.0502,15.0545,15.0416,15.0416,26100.0
2006-10-05 14:00:00,34.82,34.84,34.8,34.84,26800.0,15.0459,15.0545,15.0372,15.0545,26800.0
2006-10-05 14:10:00,34.85,34.89,34.84,34.86,45600.0,15.0588,15.0761,15.0545,15.0632,45600.0
2006-10-05 14:20:00,34.87,37.86,34.85,34.87,176700.0,15.0675,16.3595,15.0588,15.0675,176700.0
2006-10-05 14:30:00,34.88,34.88,34.85,34.86,100300.0,15.0718,15.0718,15.0588,15.0632,100300.0
2006-10-05 14:40:00,34.87,34.89,34.86,34.88,48700.0,15.0675,15.0761,15.0632,15.0718,48700.0
2006-10-05 14:50:00,34.88,34.89,34.87,34.88,47800.0,15.0718,15.0761,15.0675,15.0718,47800.0
2006-10-05 15:00:00,34.88,34.91,34.86,34.9,57400.0,15.0718,15.0848,15.0632,15.0805,57400.0
2006-10-05 15:10:00,34.9,34.92,34.87,34.9,66500.0,15.0805,15.0891,15.0675,15.0805,66500.0
2006-10-05 15:20:00,34.9,34.92,34.87,34.9,58000.0,15.0805,15.0891,15.0675,15.0805,58000.0
2006-10-05 15:30:00,34.9,34.92,34.84,34.84,74000.0,15.0805,15.0891,15.0545,15.0545,74000.0
2006-10-05 15:40:00,34.85,34.92,34.85,34.89,208100.0,15.0588,15.0891,15.0588,15.0761,208100.0
2006-10-05 15:50:00,34.88,34.94,34.88,34.92,187400.0,15.0718,15.0977,15.0718,15.0891,187400.0
2006-10-06 09:30:00,34.81,34.9,34.8,34.82,68200.0,15.0416,15.0805,15.0372,15.0459,68200.0
2006-10-06 09:40:00,34.82,34.82,34.71,34.72,67000.0,15.0459,15.0459,14.9984,15.0027,67000.0
2006-10-06 09:50:00,34.72,34.73,34.6,34.63,71600.0,15.0027,15.007,14.9508,14.9638,71600.0
2006-10-06 10:00:00,34.65,34.7,34.63,34.68,34500.0,14.9724,14.994,14.9638,14.9854,34500.0
2006-10-06 10:10:00,34.68,34.73,34.67,34.67,24000.0,14.9854,15.007,14.9811,14.9811,24000.0
2006-10-06 10:20:00,34.69,34.72,34.69,34.7,38700.0,14.9897,15.0027,14.9897,14.994,38700.0
2006-10-06 10:30:00,34.7,34.72,34.69,34.69,23900.0,14.994,15.0027,14.9897,14.9897,23900.0
2006-10-06 10:40:00,34.7,34.77,34.69,34.77,28800.0,14.994,15.0243,14.9897,15.0243,28800.0
2006-10-06 10:50:00,34.75,34.82,34.75,34.81,43000.0,15.0156,15.0459,15.0156,15.0416,43000.0
2006-10-06 11:00:00,34.81,34.81,34.78,34.8,26400.0,15.0416,15.0416,15.0286,15.0372,26400.0
2006-10-06 11:10:00,34.79,34.82,34.78,34.8,14700.0,15.0329,15.0459,15.0286,15.0372,14700.0
2006-10-06 11:20:00,34.8,34.83,34.79,34.81,24400.0,15.0372,15.0502,15.0329,15.0416,24400.0
2006-10-06 11:30:00,34.79,34.83,34.79,34.82,21000.0,15.0329,15.0502,15.0329,15.0459,21000.0
2006-10-06 11:40:00,34.81,34.83,34.8,34.8,33800.0,15.0416,15.0502,15.0372,15.0372,33800.0
2006-10-06 11:50:00,34.8,34.8,34.76,34.78,11600.0,15.0372,15.0372,15.02,15.0286,11600.0
2006-10-06 12:00:00,34.79,34.8,34.76,34.76,21000.0,15.0329,15.0372,15.02,15.02,21000.0
2006-10-06 12:10:00,34.75,34.76,34.73,34.73,20400.0,15.0156,15.02,15.007,15.007,20400.0
2006-10-06 12:20:00,34.73,34.74,34.71,34.72,10000.0,15.007,15.0113,14.9984,15.0027,10000.0
2006-10-06 12:30:00,34.73,34.75,34.71,34.72,18900.0,15.007,15.0156,14.9984,15.0027,18900.0
2006-10-06 12:40:00,34.72,34.75,34.68,34.71,81400.0,15.0027,15.0156,14.9854,14.9984,81400.0
2006-10-06 12:50:00,34.71,34.72,34.7,34.71,23900.0,14.9984,15.0027,14.994,14.9984,23900.0
2006-10-06 13:00:00,34.71,34.73,34.7,34.73,31200.0,14.9984,15.007,14.994,15.007,31200.0
2006-10-06 13:10:00,34.73,34.77,34.71,34.76,23300.0,15.007,15.0243,14.9984,15.02,23300.0
2006-10-06 13:20:00,34.76,34.8,34.76,34.79,37600.0,15.02,15.0372,15.02,15.0329,37600.0
2006-10-06 13:30:00,34.78,34.88,34.78,34.81,76600.0,15.0286,15.0718,15.0286,15.0416,76600.0
2006-10-06 13:40:00,34.82,34.82,34.77,34.78,48400.0,15.0459,15.0459,15.0243,15.0286,48400.0
2006-10-06 13:50:00,34.78,34.8,34.75,34.75,53600.0,15.0286,15.0372,15.0156,15.0156,53600.0
2006-10-06 14:00:00,34.75,34.79,34.75,34.76,74700.0,15.0156,15.0329,15.0156,15.02,74700.0
2006-10-06 14:10:00,34.76,34.79,34.74,34.79,49500.0,15.02,15.0329,15.0113,15.0329,49500.0
2006-10-06 14:20:00,34.79,34.88,34.79,34.88,99700.0,15.0329,15.0718,15.0329,15.0718,99700.0
2006-10-06 14:30:00,34.89,34.89,34.85,34.87,30400.0,15.0761,15.0761,15.0588,15.0675,30400.0
2006-10-06 14:40:00,34.87,34.88,34.85,34.86,24800.0,15.0675,15.0718,15.0588,15.0632,24800.0
2006-10-06 14:50:00,34.86,34.88,34.85,34.86,37800.0,15.0632,15.0718,15.0588,15.0632,37800.0
2006-10-06 15:00:00,34.86,34.87,34.84,34.85,41000.0,15.0632,15.0675,15.0545,15.0588,41000.0
2006-10-06 15:10:00,34.86,34.86,34.83,34.83,53800.0,15.0632,15.0632,15.0502,15.0502,53800.0
2006-10-06 15:20:00,34.83,34.83,34.79,34.8,27600.0,15.0502,15.0502,15.0329,15.0372,27600.0
2006-10-06 15:30:00,34.81,34.83,34.79,34.79,39600.0,15.0416,15.0502,15.0329,15.0329,39600.0
2006-10-06 15:40:00,34.79,34.8,34.77,34.78,46100.0,15.0329,15.0372,15.0243,15.0286,46100.0
2006-10-06 15:50:00,34.78,34.81,34.76,34.8,127100.0,15.0286,15.0416,15.02,15.0372,127100.0
2006-10-09 09:30:00,34.78,34.8,34.65,34.8,56500.0,15.0286,15.0372,14.9724,15.0372,56500.0
2006-10-09 09:40:00,34.8,34.82,34.71,34.82,27000.0,15.0372,15.0459,14.9984,15.0459,27000.0
2006-10-09 09:50:00,34.82,34.88,34.79,34.83,46500.0,15.0459,15.0718,15.0329,15.0502,46500.0
2006-10-09 10:00:00,34.83,34.85,34.79,34.8,35200.0,15.0502,15.0588,15.0329,15.0372,35200.0
2006-10-09 10:10:00,34.79,34.79,34.75,34.75,35600.0,15.0329,15.0329,15.0156,15.0156,35600.0
2006-10-09 10:20:00,34.75,34.78,34.73,34.77,19600.0,15.0156,15.0286,15.007,15.0243,19600.0
2006-10-09 10:30:00,34.76,34.77,34.7,34.7,23600.0,15.02,15.0243,14.994,14.994,23600.0
2006-10-09 10:40:00,34.71,34.72,34.7,34.71,40700.0,14.9984,15.0027,14.994,14.9984,40700.0
2006-10-09 10:50:00,34.71,34.72,34.69,34.69,18100.0,14.9984,15.0027,14.9897,14.9897,18100.0
2006-10-09 11:00:00,34.69,34.69,34.66,34.67,24100.0,14.9897,14.9897,14.9767,14.9811,24100.0
2006-10-09 11:10:00,34.66,34.67,34.65,34.65,28800.0,14.9767,14.9811,14.9724,14.9724,28800.0
2006-10-09 11:20:00,34.65,34.68,34.65,34.67,23000.0,14.9724,14.9854,14.9724,14.9811,23000.0
2006-10-09 11:30:00,34.66,34.68,34.65,34.66,28900.0,14.9767,14.9854,14.9724,14.9767,28900.0
2006-10-09 11:40:00,34.67,34.67,34.65,34.66,23400.0,14.9811,14.9811,14.9724,14.9767,23400.0
2006-10-09 11:50:00,34.66,34.68,34.64,34.68,27500.0,14.9767,14.9854,14.9681,14.9854,27500.0
2006-10-09 12:00:00,34.68,34.68,34.64,34.64,17400.0,14.9854,14.9854,14.9681,14.9681,17400.0
2006-10-09 12:10:00,34.64,34.65,34.64,34.64,7000.0,14.9681,14.9724,14.9681,14.9681,7000.0
2006-10-09 12:20:00,34.65,34.65,34.63,34.64,12400.0,14.9724,14.9724,14.9638,14.9681,12400.0
2006-10-09 12:30:00,34.63,34.66,34.63,34.65,18600.0,14.9638,14.9767,14.9638,14.9724,18600.0
2006-10-09 12:40:00,34.64,34.66,34.64,34.65,29400.0,14.9681,14.9767,14.9681,14.9724,29400.0
2006-10-09 12:50:00,34.64,34.65,34.6,34.6,62100.0,14.9681,14.9724,14.9508,14.9508,62100.0
2006-10-09 13:00:00,34.6,34.64,34.6,34.61,26400.0,14.9508,14.9681,14.9508,14.9551,26400.0
2006-10-09 13:10:00,34.62,34.63,34.61,34.63,8500.0,14.9595,14.9638,14.9551,14.9638,8500.0
2006-10-09 13:20:00,34.62,34.65,34.62,34.64,24000.0,14.9595,14.9724,14.9595,14.9681,24000.0
2006-10-09 13:30:00,34.65,34.66,34.64,34.66,15000.0,14.9724,14.9767,14.9681,14.9767,15000.0
2006-10-09 13:40:00,34.66,34.66,34.64,34.66,8700.0,14.9767,14.9767,14.9681,14.9767,8700.0
2006-10-09 13:50:00,34.65,34.67,34.65,34.67,21400.0,14.9724,14.9811,14.9724,14.9811,21400.0
2006-10-09 14:00:00,34.67,34.68,34.65,34.66,25900.0,14.9811,14.9854,14.9724,14.9767,25900.0
2006-10-09 14:10:00,34.67,34.7,34.66,34.68,23600.0,14.9811,14.994,14.9767,14.9854,23600.0
2006-10-09 14:20:00,34.68,34.69,34.66,34.68,24100.0,14.9854,14.9897,14.9767,14.9854,24100.0
2006-10-09 14:30:00,34.68,34.7,34.68,34.7,16700.0,14.9854,14.994,14.9854,14.994,16700.0
2006-10-09 14:40:00,34.69,34.71,34.67,34.7,33200.0,14.9897,14.9984,14.9811,14.994,33200.0
2006-10-09 14:50:00,34.7,34.72,34.69,34.71,19500.0,14.994,15.0027,14.9897,14.9984,19500.0
2006-10-09 15:00:00,34.7,34.72,34.69,34.7,21400.0,14.994,15.0027,14.9897,14.994,21400.0
2006-10-09 15:10:00,34.7,34.71,34.69,34.71,21200.0,14.994,14.9984,14.9897,14.9984,21200.0
2006-10-09 15:20:00,34.7,34.72,34.69,34.72,41300.0,14.994,15.0027,14.9897,15.0027,41300.0
2006-10-09 15:30:00,34.72,34.75,34.69,34.71,44100.0,15.0027,15.0156,14.9897,14.9984,44100.0
2006-10-09 15:40:00,34.71,34.74,34.7,34.73,29900.0,14.9984,15.0113,14.994,15.007,29900.0
2006-10-09 15:50:00,34.73,34.75,34.71,34.74,42300.0,15.007,15.0156,14.9984,15.0113,42300.0
2006-10-10 09:30:00,34.68,34.79,34.66,34.73,74200.0,14.9854,15.0329,14.9767,15.007,74200.0
2006-10-10 09:40:00,34.73,34.73,34.63,34.65,64100.0,15.007,15.007,14.9638,14.9724,64100.0
2006-10-10 09:50:00,34.65,34.69,34.61,34.61,51200.0,14.9724,14.9897,14.9551,14.9551,51200.0
2006-10-10 10:00:00,34.61,34.67,34.6,34.6,50600.0,14.9551,14.9811,14.9508,14.9508,50600.0
2006-10-10 10:10:00,34.6,34.62,34.57,34.61,37300.0,14.9508,14.9595,14.9379,14.9551,37300.0
2006-10-10 10:20:00,34.6,34.64,34.57,34.61,51400.0,14.9508,14.9681,14.9379,14.9551,51400.0
2006-10-10 10:30:00,34.61,34.64,34.58,34.61,53900.0,14.9551,14.9681,14.9422,14.9551,53900.0
2006-10-10 10:40:00,34.6,34.69,34.59,34.67,49300.0,14.9508,14.9897,14.9465,14.9811,49300.0
2006-10-10 10:50:00,34.66,34.72,34.66,34.72,23100.0,14.9767,15.0027,14.9767,15.0027,23100.0
2006-10-10 11:00:00,34.72,34.75,34.71,34.73,23400.0,15.0027,15.0156,14.9984,15.007,23400.0
2006-10-10 11:10:00,34.73,34.75,34.72,34.73,29800.0,15.007,15.0156,15.0027,15.007,29800.0
2006-10-10 11:20:00,34.73,34.79,34.73,34.75,59200.0,15.007,15.0329,15.007,15.0156,59200.0
2006-10-10 11:30:00,34.75,34.79,34.75,34.78,32500.0,15.0156,15.0329,15.0156,15.0286,32500.0
2006-10-10 11:40:00,34.79,34.8,34.78,34.78,47600.0,15.0329,15.0372,15.0286,15.0286,47600.0
2006-10-10 11:50:00,34.78,34.78,34.74,34.74,44100.0,15.0286,15.0286,15.0113,15.0113,44100.0
2006-10-10 12:00:00,34.75,34.75,34.69,34.71,35000.0,15.0156,15.0156,14.9897,14.9984,35000.0
2006-10-10 12:10:00,34.7,34.71,34.64,34.66,49200.0,14.994,14.9984,14.9681,14.9767,49200.0
2006-10-10 12:20:00,34.65,34.66,34.63,34.63,28800.0,14.9724,14.9767,14.9638,14.9638,28800.0
2006-10-10 12:30:00,34.63,34.63,34.59,34.61,41600.0,14.9638,14.9638,14.9465,14.9551,41600.0
2006-10-10 12:40:00,34.62,34.62,34.6,34.61,15800.0,14.9595,14.9595,14.9508,14.9551,15800.0
2006-10-10 12:50:00,34.62,34.62,34.6,34.62,7400.0,14.9595,14.9595,14.9508,14.9595,7400.0
2006-10-10 13:00:00,34.63,34.69,34.61,34.68,35700.0,14.9638,14.9897,14.9551,14.9854,35700.0
2006-10-10 13:10:00,34.68,34.69,34.64,34.64,15900.0,14.9854,14.9897,14.9681,14.9681,15900.0
2006-10-10 13:20:00,34.64,34.68,34.64,34.68,45700.0,14.9681,14.9854,14.9681,14.9854,45700.0
2006-10-10 13:30:00,34.68,34.69,34.66,34.67,27100.0,14.9854,14.9897,14.9767,14.9811,27100.0
2006-10-10 13:40:00,34.66,34.7,34.66,34.7,23600.0,14.9767,14.994,14.9767,14.994,23600.0
2006-10-10 13:50:00,34.7,34.72,34.68,34.68,32800.0,14.994,15.0027,14.9854,14.9854,32800.0
2006-10-10 14:00:00,34.69,34.69,34.66,34.66,35000.0,14.9897,14.9897,14.9767,14.9767,35000.0
2006-10-10 14:10:00,34.66,34.69,34.66,34.68,50300.0,14.9767,14.9897,14.9767,14.9854,50300.0
2006-10-10 14:20:00,34.67,34.69,34.66,34.68,57300.0,14.9811,14.9897,14.9767,14.9854,57300.0
2006-10-10 14:30:00,34.68,34.69,34.67,34.68,28800.0,14.9854,14.9897,14.9811,14.9854,28800.0
2006-10-10 14:40:00,34.68,34.69,34.67,34.68,38800.0,14.9854,14.9897,14.9811,14.9854,38800.0
2006-10-10 14:50:00,34.68,34.69,34.65,34.68,67600.0,14.9854,14.9897,14.9724,14.9854,67600.0
2006-10-10 15:00:00,34.68,34.69,34.66,34.67,34000.0,14.9854,14.9897,14.9767,14.9811,34000.0
2006-10-10 15:10:00,34.68,34.68,34.65,34.66,39000.0,14.9854,14.9854,14.9724,14.9767,39000.0
2006-10-10 15:20:00,34.66,34.68,34.65,34.67,87800.0,14.9767,14.9854,14.9724,14.9811,87800.0
2006-10-10 15:30:00,34.67,34.68,34.66,34.68,70300.0,14.9811,14.9854,14.9767,14.9854,70300.0
2006-10-10 15:40:00,34.67,34.7,34.66,34.68,91400.0,14.9811,14.994,14.9767,14.9854,91400.0
2006-10-10 15:50:00,34.68,34.7,34.66,34.67,103100.0,14.9854,14.994,14.9767,14.9811,103100.0
2006-10-11 09:30:00,34.65,34.77,34.65,34.73,50500.0,14.9724,15.0243,14.9724,15.007,50500.0
2006-10-11 09:40:00,34.73,34.77,34.73,34.75,81400.0,15.007,15.0243,15.007,15.0156,81400.0
2006-10-11 09:50:00,34.76,34.76,34.7,34.74,18400.0,15.02,15.02,14.994,15.0113,18400.0
2006-10-11 10:00:00,34.74,34.76,34.71,34.75,56900.0,15.0113,15.02,14.9984,15.0156,56900.0
2006-10-11 10:10:00,34.76,34.84,34.76,34.83,61800.0,15.02,15.0545,15.02,15.0502,61800.0
2006-10-11 10:20:00,34.83,34.84,34.74,34.77,41100.0,15.0502,15.0545,15.0113,15.0243,41100.0
2006-10-11 10:30:00,34.77,34.8,34.75,34.8,29400.0,15.0243,15.0372,15.0156,15.0372,29400.0
2006-10-11 10:40:00,34.8,34.84,34.79,34.83,58600.0,15.0372,15.0545,15.0329,15.0502,58600.0
2006-10-11 10:50:00,34.84,34.85,34.83,34.84,57400.0,15.0545,15.0588,15.0502,15.0545,57400.0
2006-10-11 11:00:00,34.85,34.89,34.83,34.88,67400.0,15.0588,15.0761,15.0502,15.0718,67400.0
2006-10-11 11:10:00,34.88,34.9,34.83,34.85,50300.0,15.0718,15.0805,15.0502,15.0588,50300.0
2006-10-11 11:20:00,34.85,34.88,34.85,34.87,60300.0,15.0588,15.0718,15.0588,15.0675,60300.0
2006-10-11 11:30:00,34.87,34.92,34.87,34.91,28700.0,15.0675,15.0891,15.0675,15.0848,28700.0
2006-10-11 11:40:00,34.91,34.98,34.91,34.96,50000.0,15.0848,15.115,15.0848,15.1064,50000.0
2006-10-11 11:50:00,34.98,35.0,34.96,35.0,99200.0,15.115,15.1237,15.1064,15.1237,99200.0
2006-10-11 12:00:00,34.99,35.01,34.98,34.99,55200.0,15.1193,15.128,15.115,15.1193,55200.0
2006-10-11 12:10:00,34.98,35.0,34.97,34.98,40700.0,15.115,15.1237,15.1107,15.115,40700.0
2006-10-11 12:20:00,34.99,35.0,34.98,35.0,69000.0,15.1193,15.1237,15.115,15.1237,69000.0
2006-10-11 12:30:00,35.0,35.01,34.99,35.01,49800.0,15.1237,15.128,15.1193,15.128,49800.0
2006-10-11 12:40:00,34.99,35.04,34.99,35.04,86300.0,15.1193,15.1409,15.1193,15.1409,86300.0
2006-10-11 12:50:00,35.04,35.09,35.03,35.07,108400.0,15.1409,15.1626,15.1366,15.1539,108400.0
2006-10-11 13:00:00,35.08,35.1,35.07,35.1,64000.0,15.1582,15.1669,15.1539,15.1669,64000.0
2006-10-11 13:10:00,35.09,35.11,35.08,35.1,50900.0,15.1626,15.1712,15.1582,15.1669,50900.0
2006-10-11 13:20:00,35.09,35.1,35.07,35.09,33400.0,15.1626,15.1669,15.1539,15.1626,33400.0
2006-10-11 13:30:00,35.09,35.09,35.04,35.04,59200.0,15.1626,15.1626,15.1409,15.1409,59200.0
2006-10-11 13:40:00,35.03,35.04,35.0,35.01,43800.0,15.1366,15.1409,15.1237,15.128,43800.0
2006-10-11 13:50:00,35.0,35.02,34.98,35.01,39800.0,15.1237,15.1323,15.115,15.128,39800.0
2006-10-11 14:00:00,35.02,35.02,34.9,34.97,104700.0,15.1323,15.1323,15.0805,15.1107,104700.0
2006-10-11 14:10:00,34.97,35.01,34.92,34.92,50600.0,15.1107,15.128,15.0891,15.0891,50600.0
2006-10-11 14:20:00,34.92,34.95,34.91,34.94,39900.0,15.0891,15.1021,15.0848,15.0977,39900.0
2006-10-11 14:30:00,34.95,34.96,34.91,34.93,42000.0,15.1021,15.1064,15.0848,15.0934,42000.0
2006-10-11 14:40:00,34.93,34.94,34.91,34.93,32000.0,15.0934,15.0977,15.0848,15.0934,32000.0
2006-10-11 14:50:00,34.93,35.01,34.88,34.96,104200.0,15.0934,15.128,15.0718,15.1064,104200.0
2006-10-11 15:00:00,34.95,34.95,34.86,34.88,53800.0,15.1021,15.1021,15.0632,15.0718,53800.0
2006-10-11 15:10:00,34.87,34.95,34.87,34.94,44200.0,15.0675,15.1021,15.0675,15.0977,44200.0
2006-10-11 15:20:00,34.94,35.0,34.93,35.0,48500.0,15.0977,15.1237,15.0934,15.1237,48500.0
2006-10-11 15:30:00,35.0,35.0,34.98,34.98,53100.0,15.1237,15.1237,15.115,15.115,53100.0
2006-10-11 15:40:00,34.98,35.0,34.96,34.98,57900.0,15.115,15.1237,15.1064,15.115,57900.0
2006-10-11 15:50:00,34.97,35.03,34.96,35.0,106200.0,15.1107,15.1366,15.1064,15.1237,106200.0
2006-10-12 09:30:00,35.09,35.09,34.9,34.9,84100.0,15.1626,15.1626,15.0805,15.0805,84100.0
2006-10-12 09:40:00,34.93,34.98,34.86,34.9,58400.0,15.0934,15.115,15.0632,15.0805,58400.0
2006-10-12 09:50:00,34.91,35.04,34.89,35.01,19600.0,15.0848,15.1409,15.0761,15.128,19600.0
2006-10-12 10:00:00,35.03,35.06,35.0,35.0,22600.0,15.1366,15.1496,15.1237,15.1237,22600.0
2006-10-12 10:10:00,35.02,35.03,34.95,34.97,39200.0,15.1323,15.1366,15.1021,15.1107,39200.0
2006-10-12 10:20:00,34.97,35.06,34.96,35.05,27500.0,15.1107,15.1496,15.1064,15.1453,27500.0
2006-10-12 10:30:00,35.05,35.05,34.99,35.03,19800.0,15.1453,15.1453,15.1193,15.1366,19800.0
2006-10-12 10:40:00,35.02,35.05,35.01,35.05,26100.0,15.1323,15.1453,15.128,15.1453,26100.0
2006-10-12 10:50:00,35.04,35.06,35.01,35.03,38200.0,15.1409,15.1496,15.128,15.1366,38200.0
2006-10-12 11:00:00,35.03,35.04,34.97,35.0,44600.0,15.1366,15.1409,15.1107,15.1237,44600.0
2006-10-12 11:10:00,34.98,35.04,34.98,35.04,40700.0,15.115,15.1409,15.115,15.1409,40700.0
2006-10-12 11:20:00,35.04,35.09,35.03,35.09,30700.0,15.1409,15.1626,15.1366,15.1626,30700.0
2006-10-12 11:30:00,35.08,35.09,35.03,35.05,19800.0,15.1582,15.1626,15.1366,15.1453,19800.0
2006-10-12 11:40:00,35.03,35.08,35.03,35.08,18700.0,15.1366,15.1582,15.1366,15.1582,18700.0
2006-10-12 11:50:00,35.08,35.08,35.03,35.03,14400.0,15.1582,15.1582,15.1366,15.1366,14400.0
2006-10-12 12:00:00,35.04,35.04,35.01,35.02,18000.0,15.1409,15.1409,15.128,15.1323,18000.0
2006-10-12 12:10:00,35.02,35.07,35.01,35.04,47400.0,15.1323,15.1539,15.128,15.1409,47400.0
2006-10-12 12:20:00,35.04,35.07,35.02,35.04,25200.0,15.1409,15.1539,15.1323,15.1409,25200.0
2006-10-12 12:30:00,35.04,35.06,35.03,35.04,13200.0,15.1409,15.1496,15.1366,15.1409,13200.0
2006-10-12 12:40:00,35.04,35.04,35.03,35.03,15700.0,15.1409,15.1409,15.1366,15.1366,15700.0
2006-10-12 12:50:00,35.04,35.04,35.01,35.02,29300.0,15.1409,15.1409,15.128,15.1323,29300.0
2006-10-12 13:00:00,35.02,35.04,35.01,35.04,17800.0,15.1323,15.1409,15.128,15.1409,17800.0
2006-10-12 13:10:00,35.02,35.04,35.02,35.02,12500.0,15.1323,15.1409,15.1323,15.1323,12500.0
2006-10-12 13:20:00,35.02,35.05,35.02,35.04,18600.0,15.1323,15.1453,15.1323,15.1409,18600.0
2006-10-12 13:30:00,35.04,35.05,34.98,35.0,67200.0,15.1409,15.1453,15.115,15.1237,67200.0
2006-10-12 13:40:00,34.99,35.01,34.98,35.01,25900.0,15.1193,15.128,15.115,15.128,25900.0
2006-10-12 13:50:00,35.01,35.02,34.98,35.0,38800.0,15.128,15.1323,15.115,15.1237,38800.0
2006-10-12 14:00:00,34.99,35.0,34.97,34.99,27300.0,15.1193,15.1237,15.1107,15.1193,27300.0
2006-10-12 14:10:00,34.99,35.0,34.98,35.0,25000.0,15.1193,15.1237,15.115,15.1237,25000.0
2006-10-12 14:20:00,35.0,35.01,34.99,35.01,57700.0,15.1237,15.128,15.1193,15.128,57700.0
2006-10-12 14:30:00,35.0,35.01,34.99,35.0,53100.0,15.1237,15.128,15.1193,15.1237,53100.0
2006-10-12 14:40:00,35.0,35.0,34.96,34.96,15500.0,15.1237,15.1237,15.1064,15.1064,15500.0
2006-10-12 14:50:00,34.96,34.97,34.95,34.95,19900.0,15.1064,15.1107,15.1021,15.1021,19900.0
2006-10-12 15:00:00,34.95,34.97,34.94,34.95,31200.0,15.1021,15.1107,15.0977,15.1021,31200.0
2006-10-12 15:10:00,34.96,34.98,34.95,34.96,28200.0,15.1064,15.115,15.1021,15.1064,28200.0
2006-10-12 15:20:00,34.96,34.99,34.95,34.95,67400.0,15.1064,15.1193,15.1021,15.1021,67400.0
2006-10-12 15:30:00,34.95,35.01,34.94,35.01,95500.0,15.1021,15.128,15.0977,15.128,95500.0
2006-10-12 15:40:00,35.01,35.02,35.0,35.02,91000.0,15.128,15.1323,15.1237,15.1323,91000.0
2006-10-12 15:50:00,35.02,35.02,34.98,35.0,64400.0,15.1323,15.1323,15.115,15.1237,64400.0
2006-10-13 09:30:00,34.84,34.97,34.84,34.96,135500.0,15.0545,15.1107,15.0545,15.1064,135500.0
2006-10-13 09:40:00,34.98,34.99,34.95,34.95,28300.0,15.115,15.1193,15.1021,15.1021,28300.0
2006-10-13 09:50:00,34.95,34.99,34.95,34.96,30700.0,15.1021,15.1193,15.1021,15.1064,30700.0
2006-10-13 10:00:00,34.97,34.99,34.94,34.94,84500.0,15.1107,15.1193,15.0977,15.0977,84500.0
2006-10-13 10:10:00,34.94,34.97,34.89,34.91,64000.0,15.0977,15.1107,15.0761,15.0848,64000.0
2006-10-13 10:20:00,34.92,34.97,34.91,34.92,39800.0,15.0891,15.1107,15.0848,15.0891,39800.0
2006-10-13 10:30:00,34.92,34.95,34.92,34.93,20000.0,15.0891,15.1021,15.0891,15.0934,20000.0
2006-10-13 10:40:00,34.94,34.97,34.93,34.97,39600.0,15.0977,15.1107,15.0934,15.1107,39600.0
2006-10-13 10:50:00,34.96,34.98,34.95,34.96,24700.0,15.1064,15.115,15.1021,15.1064,24700.0
2006-10-13 11:00:00,34.96,34.97,34.95,34.95,27900.0,15.1064,15.1107,15.1021,15.1021,27900.0
2006-10-13 11:10:00,34.95,34.98,34.95,34.97,26700.0,15.1021,15.115,15.1021,15.1107,26700.0
2006-10-13 11:20:00,34.96,34.98,34.92,34.95,29600.0,15.1064,15.115,15.0891,15.1021,29600.0
2006-10-13 11:30:00,34.95,34.97,34.93,34.95,28200.0,15.1021,15.1107,15.0934,15.1021,28200.0
2006-10-13 11:40:00,34.96,34.96,34.94,34.95,40800.0,15.1064,15.1064,15.0977,15.1021,40800.0
2006-10-13 11:50:00,34.95,34.96,34.94,34.96,113100.0,15.1021,15.1064,15.0977,15.1064,113100.0
2006-10-13 12:00:00,34.95,34.97,34.95,34.96,67500.0,15.1021,15.1107,15.1021,15.1064,67500.0
2006-10-13 12:10:00,34.96,34.98,34.95,34.97,23600.0,15.1064,15.115,15.1021,15.1107,23600.0
2006-10-13 12:20:00,34.97,35.0,34.97,35.0,22100.0,15.1107,15.1237,15.1107,15.1237,22100.0
2006-10-13 12:30:00,34.99,35.0,34.98,35.0,58100.0,15.1193,15.1237,15.115,15.1237,58100.0
2006-10-13 12:40:00,35.0,35.02,34.99,35.02,39200.0,15.1237,15.1323,15.1193,15.1323,39200.0
2006-10-13 12:50:00,35.02,35.03,35.01,35.01,25000.0,15.1323,15.1366,15.128,15.128,25000.0
2006-10-13 13:00:00,35.01,35.02,35.0,35.0,22200.0,15.128,15.1323,15.1237,15.1237,22200.0
2006-10-13 13:10:00,35.01,35.03,35.01,35.02,24500.0,15.128,15.1366,15.128,15.1323,24500.0
2006-10-13 13:20:00,35.03,35.04,35.0,35.03,18500.0,15.1366,15.1409,15.1237,15.1366,18500.0
2006-10-13 13:30:00,35.03,35.05,35.03,35.05,27700.0,15.1366,15.1453,15.1366,15.1453,27700.0
2006-10-13 13:40:00,35.05,35.09,35.04,35.09,13900.0,15.1453,15.1626,15.1409,15.1626,13900.0
2006-10-13 13:50:00,35.08,35.11,35.08,35.09,26100.0,15.1582,15.1712,15.1582,15.1626,26100.0
2006-10-13 14:00:00,35.09,35.1,35.08,35.09,15200.0,15.1626,15.1669,15.1582,15.1626,15200.0
2006-10-13 14:10:00,35.08,35.1,35.08,35.09,16500.0,15.1582,15.1669,15.1582,15.1626,16500.0
2006-10-13 14:20:00,35.09,35.09,35.07,35.08,23800.0,15.1626,15.1626,15.1539,15.1582,23800.0
2006-10-13 14:30:00,35.08,35.08,35.07,35.08,18800.0,15.1582,15.1582,15.1539,15.1582,18800.0
2006-10-13 14:40:00,35.07,35.1,35.07,35.1,31700.0,15.1539,15.1669,15.1539,15.1669,31700.0
2006-10-13 14:50:00,35.1,35.11,35.04,35.06,37100.0,15.1669,15.1712,15.1409,15.1496,37100.0
2006-10-13 15:00:00,35.05,35.06,35.0,35.01,37200.0,15.1453,15.1496,15.1237,15.128,37200.0
2006-10-13 15:10:00,35.01,35.07,35.0,35.06,33700.0,15.128,15.1539,15.1237,15.1496,33700.0
2006-10-13 15:20:00,35.05,35.08,35.04,35.04,36700.0,15.1453,15.1582,15.1409,15.1409,36700.0
2006-10-13 15:30:00,35.04,35.06,35.03,35.04,36700.0,15.1409,15.1496,15.1366,15.1409,36700.0
2006-10-13 15:40:00,35.04,35.13,35.04,35.12,55600.0,15.1409,15.1798,15.1409,15.1755,55600.0
2006-10-13 15:50:00,35.13,35.17,35.1,35.11,106400.0,15.1798,15.1971,15.1669,15.1712,106400.0
2006-10-16 09:30:00,35.0,35.19,35.0,35.12,70400.0,15.1237,15.2058,15.1237,15.1755,70400.0
2006-10-16 09:40:00,35.12,35.2,35.05,35.07,61200.0,15.1755,15.2101,15.1453,15.1539,61200.0
2006-10-16 09:50:00,35.05,35.08,35.0,35.02,88300.0,15.1453,15.1582,15.1237,15.1323,88300.0
2006-10-16 10:00:00,35.04,35.11,35.04,35.05,16600.0,15.1409,15.1712,15.1409,15.1453,16600.0
2006-10-16 10:10:00,35.05,35.05,35.0,35.02,21300.0,15.1453,15.1453,15.1237,15.1323,21300.0
2006-10-16 10:20:00,35.02,35.02,35.0,35.0,17500.0,15.1323,15.1323,15.1237,15.1237,17500.0
2006-10-16 10:30:00,35.0,35.07,35.0,35.06,42900.0,15.1237,15.1539,15.1237,15.1496,42900.0
2006-10-16 10:40:00,35.07,35.07,35.02,35.04,19400.0,15.1539,15.1539,15.1323,15.1409,19400.0
2006-10-16 10:50:00,35.04,35.07,35.01,35.05,22300.0,15.1409,15.1539,15.128,15.1453,22300.0
2006-10-16 11:00:00,35.06,35.07,35.02,35.02,20200.0,15.1496,15.1539,15.1323,15.1323,20200.0
2006-10-16 11:10:00,35.02,35.06,35.02,35.05,22100.0,15.1323,15.1496,15.1323,15.1453,22100.0
2006-10-16 11:20:00,35.05,35.06,35.02,35.04,23200.0,15.1453,15.1496,15.1323,15.1409,23200.0
2006-10-16 11:30:00,35.04,35.07,35.03,35.07,13400.0,15.1409,15.1539,15.1366,15.1539,13400.0
2006-10-16 11:40:00,35.06,35.1,35.06,35.09,26600.0,15.1496,15.1669,15.1496,15.1626,26600.0
2006-10-16 11:50:00,35.08,35.09,35.08,35.09,5000.0,15.1582,15.1626,15.1582,15.1626,5000.0
2006-10-16 12:00:00,35.09,35.09,35.03,35.03,154600.0,15.1626,15.1626,15.1366,15.1366,154600.0
2006-10-16 12:10:00,35.04,35.04,35.02,35.02,11600.0,15.1409,15.1409,15.1323,15.1323,11600.0
2006-10-16 12:20:00,35.02,35.07,35.02,35.06,20400.0,15.1323,15.1539,15.1323,15.1496,20400.0
2006-10-16 12:30:00,35.07,35.07,35.03,35.06,88400.0,15.1539,15.1539,15.1366,15.1496,88400.0
2006-10-16 12:40:00,35.04,35.06,35.04,35.05,10900.0,15.1409,15.1496,15.1409,15.1453,10900.0
2006-10-16 12:50:00,35.05,35.07,35.04,35.05,24900.0,15.1453,15.1539,15.1409,15.1453,24900.0
2006-10-16 13:00:00,35.06,35.06,35.04,35.05,10100.0,15.1496,15.1496,15.1409,15.1453,10100.0
2006-10-16 13:10:00,35.06,35.09,35.04,35.05,31100.0,15.1496,15.1626,15.1409,15.1453,31100.0
2006-10-16 13:20:00,35.06,35.08,35.04,35.08,63400.0,15.1496,15.1582,15.1409,15.1582,63400.0
2006-10-16 13:30:00,35.07,35.08,35.06,35.07,13200.0,15.1539,15.1582,15.1496,15.1539,13200.0
2006-10-16 13:40:00,35.08,35.09,35.05,35.09,27600.0,15.1582,15.1626,15.1453,15.1626,27600.0
2006-10-16 13:50:00,35.08,35.12,35.08,35.11,28500.0,15.1582,15.1755,15.1582,15.1712,28500.0
2006-10-16 14:00:00,35.1,35.12,35.09,35.12,24000.0,15.1669,15.1755,15.1626,15.1755,24000.0
2006-10-16 14:10:00,35.12,35.14,35.11,35.12,22400.0,15.1755,15.1842,15.1712,15.1755,22400.0
2006-10-16 14:20:00,35.12,35.17,35.12,35.16,21700.0,15.1755,15.1971,15.1755,15.1928,21700.0
2006-10-16 14:30:00,35.15,35.16,35.12,35.14,33500.0,15.1885,15.1928,15.1755,15.1842,33500.0
2006-10-16 14:40:00,35.14,35.15,35.12,35.13,28400.0,15.1842,15.1885,15.1755,15.1798,28400.0
2006-10-16 14:50:00,35.14,35.14,35.12,35.13,26800.0,15.1842,15.1842,15.1755,15.1798,26800.0
2006-10-16 15:00:00,35.13,35.16,35.12,35.14,27300.0,15.1798,15.1928,15.1755,15.1842,27300.0
2006-10-16 15:10:00,35.14,35.16,35.13,35.14,42400.0,15.1842,15.1928,15.1798,15.1842,42400.0
2006-10-16 15:20:00,35.14,35.16,35.14,35.15,37900.0,15.1842,15.1928,15.1842,15.1885,37900.0
2006-10-16 15:30:00,35.15,35.17,35.14,35.17,59300.0,15.1885,15.1971,15.1842,15.1971,59300.0
2006-10-16 15:40:00,35.17,35.22,35.16,35.2,75800.0,15.1971,15.2187,15.1928,15.2101,75800.0
2006-10-16 15:50:00,35.21,35.23,35.19,35.21,84300.0,15.2144,15.223,15.2058,15.2144,84300.0
2006-10-17 09:30:00,35.15,35.24,35.14,35.24,93600.0,15.1885,15.2274,15.1842,15.2274,93600.0
2006-10-17 09:40:00,35.24,35.37,35.24,35.32,90900.0,15.2274,15.2835,15.2274,15.2619,90900.0
2006-10-17 09:50:00,35.31,35.35,35.26,35.35,42200.0,15.2576,15.2749,15.236,15.2749,42200.0
2006-10-17 10:00:00,35.35,35.43,35.34,35.43,50100.0,15.2749,15.3095,15.2706,15.3095,50100.0
2006-10-17 10:10:00,35.42,35.47,35.39,35.47,60300.0,15.3051,15.3268,15.2922,15.3268,60300.0
2006-10-17 10:20:00,35.46,35.49,35.45,35.46,66100.0,15.3224,15.3354,15.3181,15.3224,66100.0
2006-10-17 10:30:00,35.46,35.5,35.45,35.5,116900.0,15.3224,15.3397,15.3181,15.3397,116900.0
2006-10-17 10:40:00,35.49,35.5,35.47,35.48,50100.0,15.3354,15.3397,15.3268,15.3311,50100.0
2006-10-17 10:50:00,35.48,35.5,35.44,35.44,50700.0,15.3311,15.3397,15.3138,15.3138,50700.0
2006-10-17 11:00:00,35.44,35.44,35.4,35.44,110200.0,15.3138,15.3138,15.2965,15.3138,110200.0
2006-10-17 11:10:00,35.44,35.47,35.43,35.44,21700.0,15.3138,15.3268,15.3095,15.3138,21700.0
2006-10-17 11:20:00,35.45,35.46,35.41,35.45,39800.0,15.3181,15.3224,15.3008,15.3181,39800.0
2006-10-17 11:30:00,35.45,35.46,35.39,35.41,39000.0,15.3181,15.3224,15.2922,15.3008,39000.0
2006-10-17 11:40:00,35.41,35.41,35.31,35.33,103400.0,15.3008,15.3008,15.2576,15.2663,103400.0
2006-10-17 11:50:00,35.32,35.33,35.29,35.33,62700.0,15.2619,15.2663,15.249,15.2663,62700.0
2006-10-17 12:00:00,35.32,35.42,35.32,35.41,45200.0,15.2619,15.3051,15.2619,15.3008,45200.0
2006-10-17 12:10:00,35.41,35.44,35.4,35.44,42700.0,15.3008,15.3138,15.2965,15.3138,42700.0
2006-10-17 12:20:00,35.44,35.47,35.43,35.47,29200.0,15.3138,15.3268,15.3095,15.3268,29200.0
2006-10-17 12:30:00,35.46,35.46,35.44,35.46,52200.0,15.3224,15.3224,15.3138,15.3224,52200.0
2006-10-17 12:40:00,35.46,35.48,35.45,35.47,13900.0,15.3224,15.3311,15.3181,15.3268,13900.0
2006-10-17 12:50:00,35.48,35.49,35.46,35.46,35700.0,15.3311,15.3354,15.3224,15.3224,35700.0
2006-10-17 13:00:00,35.47,35.47,35.4,35.4,30700.0,15.3268,15.3268,15.2965,15.2965,30700.0
2006-10-17 13:10:00,35.4,35.43,35.39,35.41,19700.0,15.2965,15.3095,15.2922,15.3008,19700.0
2006-10-17 13:20:00,35.42,35.42,35.4,35.42,15600.0,15.3051,15.3051,15.2965,15.3051,15600.0
2006-10-17 13:30:00,35.41,35.42,35.38,35.39,22600.0,15.3008,15.3051,15.2879,15.2922,22600.0
2006-10-17 13:40:00,35.39,35.39,35.36,35.38,25100.0,15.2922,15.2922,15.2792,15.2879,25100.0
2006-10-17 13:50:00,35.39,35.39,35.36,35.36,26100.0,15.2922,15.2922,15.2792,15.2792,26100.0
2006-10-17 14:00:00,35.37,35.38,35.34,35.36,25500.0,15.2835,15.2879,15.2706,15.2792,25500.0
2006-10-17 14:10:00,35.36,35.37,35.3,35.31,69200.0,15.2792,15.2835,15.2533,15.2576,69200.0
2006-10-17 14:20:00,35.31,35.31,35.26,35.26,39300.0,15.2576,15.2576,15.236,15.236,39300.0
2006-10-17 14:30:00,35.27,35.31,35.26,35.28,43700.0,15.2403,15.2576,15.236,15.2447,43700.0
2006-10-17 14:40:00,35.28,35.29,35.24,35.24,47900.0,15.2447,15.249,15.2274,15.2274,47900.0
2006-10-17 14:50:00,35.25,35.29,35.22,35.23,87900.0,15.2317,15.249,15.2187,15.223,87900.0
2006-10-17 15:00:00,35.23,35.3,35.22,35.27,116400.0,15.223,15.2533,15.2187,15.2403,116400.0
2006-10-17 15:10:00,35.28,35.28,35.23,35.25,97000.0,15.2447,15.2447,15.223,15.2317,97000.0
2006-10-17 15:20:00,35.24,35.26,35.19,35.24,153400.0,15.2274,15.236,15.2058,15.2274,153400.0
2006-10-17 15:30:00,35.23,35.24,35.16,35.18,170900.0,15.223,15.2274,15.1928,15.2014,170900.0
2006-10-17 15:40:00,35.18,35.19,35.15,35.15,129300.0,15.2014,15.2058,15.1885,15.1885,129300.0
2006-10-17 15:50:00,35.15,35.22,35.15,35.2,145500.0,15.1885,15.2187,15.1885,15.2101,145500.0
2006-10-18 09:30:00,35.18,35.42,35.18,35.38,107900.0,15.2014,15.3051,15.2014,15.2879,107900.0
2006-10-18 09:40:00,35.38,35.44,35.34,35.43,94700.0,15.2879,15.3138,15.2706,15.3095,94700.0
2006-10-18 09:50:00,35.45,35.5,35.43,35.49,62200.0,15.3181,15.3397,15.3095,15.3354,62200.0
2006-10-18 10:00:00,35.5,35.62,35.49,35.55,290400.0,15.3397,15.3916,15.3354,15.3613,290400.0
2006-10-18 10:10:00,35.55,35.63,35.52,35.6,63300.0,15.3613,15.3959,15.3484,15.3829,63300.0
2006-10-18 10:20:00,35.6,35.63,35.54,35.6,50300.0,15.3829,15.3959,15.357,15.3829,50300.0
2006-10-18 10:30:00,35.59,35.6,35.53,35.59,59500.0,15.3786,15.3829,15.3527,15.3786,59500.0
2006-10-18 10:40:00,35.59,35.64,35.52,35.62,133800.0,15.3786,15.4002,15.3484,15.3916,133800.0
2006-10-18 10:50:00,35.62,35.66,35.61,35.66,140400.0,15.3916,15.4089,15.3872,15.4089,140400.0
2006-10-18 11:00:00,35.66,35.7,35.66,35.7,55600.0,15.4089,15.4261,15.4089,15.4261,55600.0
2006-10-18 11:10:00,35.7,35.7,35.67,35.69,31200.0,15.4261,15.4261,15.4132,15.4218,31200.0
2006-10-18 11:20:00,35.69,35.74,35.68,35.73,54600.0,15.4218,15.4434,15.4175,15.4391,54600.0
2006-10-18 11:30:00,35.73,35.75,35.71,35.72,58500.0,15.4391,15.4477,15.4305,15.4348,58500.0
2006-10-18 11:40:00,35.72,35.76,35.71,35.75,73400.0,15.4348,15.4521,15.4305,15.4477,73400.0
2006-10-18 11:50:00,35.76,35.76,35.7,35.74,38600.0,15.4521,15.4521,15.4261,15.4434,38600.0
2006-10-18 12:00:00,35.73,35.76,35.72,35.74,61000.0,15.4391,15.4521,15.4348,15.4434,61000.0
2006-10-18 12:10:00,35.75,35.78,35.73,35.78,29900.0,15.4477,15.4607,15.4391,15.4607,29900.0
2006-10-18 12:20:00,35.78,35.79,35.76,35.78,48300.0,15.4607,15.465,15.4521,15.4607,48300.0
2006-10-18 12:30:00,35.78,35.8,35.77,35.79,31800.0,15.4607,15.4693,15.4564,15.465,31800.0
2006-10-18 12:40:00,35.8,35.85,35.78,35.8,126000.0,15.4693,15.491,15.4607,15.4693,126000.0
2006-10-18 12:50:00,35.8,35.81,35.77,35.78,32500.0,15.4693,15.4737,15.4564,15.4607,32500.0
2006-10-18 13:00:00,35.78,35.79,35.75,35.78,110400.0,15.4607,15.465,15.4477,15.4607,110400.0
2006-10-18 13:10:00,35.78,35.78,35.72,35.76,51300.0,15.4607,15.4607,15.4348,15.4521,51300.0
2006-10-18 13:20:00,35.76,35.76,35.68,35.71,72700.0,15.4521,15.4521,15.4175,15.4305,72700.0
2006-10-18 13:30:00,35.71,35.74,35.68,35.71,63700.0,15.4305,15.4434,15.4175,15.4305,63700.0
2006-10-18 13:40:00,35.71,35.77,35.71,35.75,70300.0,15.4305,15.4564,15.4305,15.4477,70300.0
2006-10-18 13:50:00,35.76,35.79,35.73,35.77,50600.0,15.4521,15.465,15.4391,15.4564,50600.0
2006-10-18 14:00:00,35.78,35.8,35.76,35.79,31400.0,15.4607,15.4693,15.4521,15.465,31400.0
2006-10-18 14:10:00,35.78,35.8,35.78,35.8,29500.0,15.4607,15.4693,15.4607,15.4693,29500.0
2006-10-18 14:20:00,35.8,35.84,35.8,35.82,69700.0,15.4693,15.4866,15.4693,15.478,69700.0
2006-10-18 14:30:00,35.81,35.84,35.8,35.82,33700.0,15.4737,15.4866,15.4693,15.478,33700.0
2006-10-18 14:40:00,35.82,35.85,35.82,35.85,50000.0,15.478,15.491,15.478,15.491,50000.0
2006-10-18 14:50:00,35.85,35.86,35.81,35.86,64800.0,15.491,15.4953,15.4737,15.4953,64800.0
2006-10-18 15:00:00,35.85,35.86,35.8,35.81,49600.0,15.491,15.4953,15.4693,15.4737,49600.0
2006-10-18 15:10:00,35.8,35.84,35.77,35.81,108100.0,15.4693,15.4866,15.4564,15.4737,108100.0
2006-10-18 15:20:00,35.8,35.82,35.78,35.78,57500.0,15.4693,15.478,15.4607,15.4607,57500.0
2006-10-18 15:30:00,35.78,35.8,35.75,35.76,115700.0,15.4607,15.4693,15.4477,15.4521,115700.0
2006-10-18 15:40:00,35.77,35.79,35.73,35.74,109400.0,15.4564,15.465,15.4391,15.4434,109400.0
2006-10-18 15:50:00,35.73,35.79,35.73,35.76,143200.0,15.4391,15.465,15.4391,15.4521,143200.0
2006-10-19 09:30:00,35.66,35.82,35.61,35.8,116500.0,15.4089,15.478,15.3872,15.4693,116500.0
2006-10-19 09:40:00,35.77,35.83,35.7,35.71,37800.0,15.4564,15.4823,15.4261,15.4305,37800.0
2006-10-19 09:50:00,35.7,35.73,35.6,35.62,50900.0,15.4261,15.4391,15.3829,15.3916,50900.0
2006-10-19 10:00:00,35.61,35.67,35.58,35.64,46400.0,15.3872,15.4132,15.3743,15.4002,46400.0
2006-10-19 10:10:00,35.63,35.67,35.59,35.66,33200.0,15.3959,15.4132,15.3786,15.4089,33200.0
2006-10-19 10:20:00,35.66,35.71,35.64,35.7,86500.0,15.4089,15.4305,15.4002,15.4261,86500.0
2006-10-19 10:30:00,35.7,35.74,35.66,35.71,50600.0,15.4261,15.4434,15.4089,15.4305,50600.0
2006-10-19 10:40:00,35.71,35.76,35.71,35.76,21300.0,15.4305,15.4521,15.4305,15.4521,21300.0
2006-10-19 10:50:00,35.76,35.82,35.76,35.81,32100.0,15.4521,15.478,15.4521,15.4737,32100.0
2006-10-19 11:00:00,35.81,35.82,35.77,35.8,18900.0,15.4737,15.478,15.4564,15.4693,18900.0
2006-10-19 11:10:00,35.78,35.79,35.72,35.74,25500.0,15.4607,15.465,15.4348,15.4434,25500.0
2006-10-19 11:20:00,35.73,35.79,35.7,35.7,40100.0,15.4391,15.465,15.4261,15.4261,40100.0
2006-10-19 11:30:00,35.7,35.72,35.69,35.71,23500.0,15.4261,15.4348,15.4218,15.4305,23500.0
2006-10-19 11:40:00,35.7,35.73,35.68,35.7,17400.0,15.4261,15.4391,15.4175,15.4261,17400.0
2006-10-19 11:50:00,35.7,35.7,35.69,35.69,12500.0,15.4261,15.4261,15.4218,15.4218,12500.0
2006-10-19 12:00:00,35.69,35.75,35.66,35.74,42000.0,15.4218,15.4477,15.4089,15.4434,42000.0
2006-10-19 12:10:00,35.74,35.76,35.73,35.74,17500.0,15.4434,15.4521,15.4391,15.4434,17500.0
2006-10-19 12:20:00,35.76,35.78,35.74,35.77,20700.0,15.4521,15.4607,15.4434,15.4564,20700.0
2006-10-19 12:30:00,35.78,35.83,35.77,35.82,49000.0,15.4607,15.4823,15.4564,15.478,49000.0
2006-10-19 12:40:00,35.83,35.83,35.72,35.74,31500.0,15.4823,15.4823,15.4348,15.4434,31500.0
2006-10-19 12:50:00,35.73,35.74,35.67,35.69,30400.0,15.4391,15.4434,15.4132,15.4218,30400.0
2006-10-19 13:00:00,35.69,35.7,35.68,35.69,17100.0,15.4218,15.4261,15.4175,15.4218,17100.0
2006-10-19 13:10:00,35.7,35.75,35.69,35.75,21800.0,15.4261,15.4477,15.4218,15.4477,21800.0
2006-10-19 13:20:00,35.75,35.83,35.73,35.81,42600.0,15.4477,15.4823,15.4391,15.4737,42600.0
2006-10-19 13:30:00,35.81,35.81,35.74,35.75,19300.0,15.4737,15.4737,15.4434,15.4477,19300.0
2006-10-19 13:40:00,35.76,35.76,35.68,35.73,33400.0,15.4521,15.4521,15.4175,15.4391,33400.0
2006-10-19 13:50:00,35.73,35.73,35.66,35.67,20200.0,15.4391,15.4391,15.4089,15.4132,20200.0
2006-10-19 14:00:00,35.67,35.68,35.66,35.68,20700.0,15.4132,15.4175,15.4089,15.4175,20700.0
2006-10-19 14:10:00,35.67,35.71,35.67,35.69,22700.0,15.4132,15.4305,15.4132,15.4218,22700.0
2006-10-19 14:20:00,35.7,35.71,35.67,35.69,22300.0,15.4261,15.4305,15.4132,15.4218,22300.0
2006-10-19 14:30:00,35.68,35.7,35.67,35.67,13400.0,15.4175,15.4261,15.4132,15.4132,13400.0
2006-10-19 14:40:00,35.67,35.68,35.65,35.66,26500.0,15.4132,15.4175,15.4045,15.4089,26500.0
2006-10-19 14:50:00,35.67,35.67,35.64,35.66,22700.0,15.4132,15.4132,15.4002,15.4089,22700.0
2006-10-19 15:00:00,35.65,35.65,35.6,35.62,31700.0,15.4045,15.4045,15.3829,15.3916,31700.0
2006-10-19 15:10:00,35.61,35.64,35.6,35.61,32900.0,15.3872,15.4002,15.3829,15.3872,32900.0
2006-10-19 15:20:00,35.62,35.65,35.61,35.63,30800.0,15.3916,15.4045,15.3872,15.3959,30800.0
2006-10-19 15:30:00,35.64,35.67,35.62,35.65,41000.0,15.4002,15.4132,15.3916,15.4045,41000.0
2006-10-19 15:40:00,35.65,35.69,35.63,35.66,38100.0,15.4045,15.4218,15.3959,15.4089,38100.0
2006-10-19 15:50:00,35.67,35.67,35.62,35.64,58200.0,15.4132,15.4132,15.3916,15.4002,58200.0
2006-10-20 09:30:00,35.79,35.8,35.63,35.72,382000.0,15.465,15.4693,15.3959,15.4348,382000.0
2006-10-20 09:40:00,35.74,35.81,35.74,35.74,26400.0,15.4434,15.4737,15.4434,15.4434,26400.0
2006-10-20 09:50:00,35.75,35.85,35.65,35.84,112200.0,15.4477,15.491,15.4045,15.4866,112200.0
2006-10-20 10:00:00,35.86,35.86,35.76,35.78,76900.0,15.4953,15.4953,15.4521,15.4607,76900.0
2006-10-20 10:10:00,35.78,35.78,35.71,35.73,45800.0,15.4607,15.4607,15.4305,15.4391,45800.0
2006-10-20 10:20:00,35.71,35.73,35.66,35.7,38200.0,15.4305,15.4391,15.4089,15.4261,38200.0
2006-10-20 10:30:00,35.69,35.71,35.66,35.71,29400.0,15.4218,15.4305,15.4089,15.4305,29400.0
2006-10-20 10:40:00,35.71,35.72,35.69,35.69,25300.0,15.4305,15.4348,15.4218,15.4218,25300.0
2006-10-20 10:50:00,35.69,35.69,35.63,35.64,57200.0,15.4218,15.4218,15.3959,15.4002,57200.0
2006-10-20 11:00:00,35.64,35.68,35.63,35.65,43100.0,15.4002,15.4175,15.3959,15.4045,43100.0
2006-10-20 11:10:00,35.65,35.66,35.62,35.62,159400.0,15.4045,15.4089,15.3916,15.3916,159400.0
2006-10-20 11:20:00,35.62,35.66,35.61,35.66,24400.0,15.3916,15.4089,15.3872,15.4089,24400.0
2006-10-20 11:30:00,35.66,35.68,35.66,35.66,11200.0,15.4089,15.4175,15.4089,15.4089,11200.0
2006-10-20 11:40:00,35.66,35.69,35.66,35.69,9700.0,15.4089,15.4218,15.4089,15.4218,9700.0
2006-10-20 11:50:00,35.69,35.7,35.66,35.69,18000.0,15.4218,15.4261,15.4089,15.4218,18000.0
2006-10-20 12:00:00,35.68,35.72,35.67,35.72,31200.0,15.4175,15.4348,15.4132,15.4348,31200.0
2006-10-20 12:10:00,35.72,35.73,35.67,35.68,31400.0,15.4348,15.4391,15.4132,15.4175,31400.0
2006-10-20 12:20:00,35.67,35.71,35.67,35.69,23700.0,15.4132,15.4305,15.4132,15.4218,23700.0
2006-10-20 12:30:00,35.69,35.7,35.67,35.7,17800.0,15.4218,15.4261,15.4132,15.4261,17800.0
2006-10-20 12:40:00,35.7,35.72,35.67,35.7,24400.0,15.4261,15.4348,15.4132,15.4261,24400.0
2006-10-20 12:50:00,35.7,35.71,35.69,35.7,51700.0,15.4261,15.4305,15.4218,15.4261,51700.0
2006-10-20 13:00:00,35.69,35.71,35.69,35.71,6900.0,15.4218,15.4305,15.4218,15.4305,6900.0
2006-10-20 13:10:00,35.7,35.72,35.69,35.7,16800.0,15.4261,15.4348,15.4218,15.4261,16800.0
2006-10-20 13:20:00,35.7,35.72,35.69,35.7,19800.0,15.4261,15.4348,15.4218,15.4261,19800.0
2006-10-20 13:30:00,35.7,35.7,35.68,35.69,10900.0,15.4261,15.4261,15.4175,15.4218,10900.0
2006-10-20 13:40:00,35.69,35.7,35.67,35.69,15900.0,15.4218,15.4261,15.4132,15.4218,15900.0
2006-10-20 13:50:00,35.69,35.7,35.66,35.66,12000.0,15.4218,15.4261,15.4089,15.4089,12000.0
2006-10-20 14:00:00,35.67,35.67,35.62,35.62,55700.0,15.4132,15.4132,15.3916,15.3916,55700.0
2006-10-20 14:10:00,35.63,35.68,35.61,35.67,129000.0,15.3959,15.4175,15.3872,15.4132,129000.0
2006-10-20 14:20:00,35.67,35.69,35.65,35.66,19300.0,15.4132,15.4218,15.4045,15.4089,19300.0
2006-10-20 14:30:00,35.67,35.71,35.67,35.71,22000.0,15.4132,15.4305,15.4132,15.4305,22000.0
2006-10-20 14:40:00,35.71,35.76,35.7,35.76,46200.0,15.4305,15.4521,15.4261,15.4521,46200.0
2006-10-20 14:50:00,35.75,35.77,35.73,35.76,23700.0,15.4477,15.4564,15.4391,15.4521,23700.0
2006-10-20 15:00:00,35.77,35.78,35.73,35.75,42800.0,15.4564,15.4607,15.4391,15.4477,42800.0
2006-10-20 15:10:00,35.75,35.75,35.73,35.74,28500.0,15.4477,15.4477,15.4391,15.4434,28500.0
2006-10-20 15:20:00,35.74,35.75,35.73,35.74,20900.0,15.4434,15.4477,15.4391,15.4434,20900.0
2006-10-20 15:30:00,35.74,35.75,35.72,35.74,41200.0,15.4434,15.4477,15.4348,15.4434,41200.0
2006-10-20 15:40:00,35.74,35.78,35.74,35.75,71200.0,15.4434,15.4607,15.4434,15.4477,71200.0
2006-10-20 15:50:00,35.75,35.78,35.74,35.77,93500.0,15.4477,15.4607,15.4434,15.4564,93500.0
2006-10-23 09:30:00,35.65,35.71,35.63,35.68,89500.0,15.4045,15.4305,15.3959,15.4175,89500.0
2006-10-23 09:40:00,35.66,35.67,35.5,35.52,127200.0,15.4089,15.4132,15.3397,15.3484,127200.0
2006-10-23 09:50:00,35.53,35.58,35.49,35.56,75900.0,15.3527,15.3743,15.3354,15.3656,75900.0
2006-10-23 10:00:00,35.57,35.6,35.54,35.6,40700.0,15.37,15.3829,15.357,15.3829,40700.0
2006-10-23 10:10:00,35.59,35.65,35.57,35.65,35200.0,15.3786,15.4045,15.37,15.4045,35200.0
2006-10-23 10:20:00,35.66,35.67,35.62,35.65,23900.0,15.4089,15.4132,15.3916,15.4045,23900.0
2006-10-23 10:30:00,35.66,35.66,35.6,35.61,46500.0,15.4089,15.4089,15.3829,15.3872,46500.0
2006-10-23 10:40:00,35.61,35.68,35.61,35.67,43500.0,15.3872,15.4175,15.3872,15.4132,43500.0
2006-10-23 10:50:00,35.67,35.69,35.66,35.68,24500.0,15.4132,15.4218,15.4089,15.4175,24500.0
2006-10-23 11:00:00,35.67,35.7,35.65,35.7,33600.0,15.4132,15.4261,15.4045,15.4261,33600.0
2006-10-23 11:10:00,35.7,35.74,35.68,35.71,58900.0,15.4261,15.4434,15.4175,15.4305,58900.0
2006-10-23 11:20:00,35.71,35.71,35.67,35.68,22400.0,15.4305,15.4305,15.4132,15.4175,22400.0
2006-10-23 11:30:00,35.69,35.75,35.69,35.73,24900.0,15.4218,15.4477,15.4218,15.4391,24900.0
2006-10-23 11:40:00,35.74,35.82,35.73,35.81,86600.0,15.4434,15.478,15.4391,15.4737,86600.0
2006-10-23 11:50:00,35.81,35.9,35.81,35.9,71100.0,15.4737,15.5126,15.4737,15.5126,71100.0
2006-10-23 12:00:00,35.9,35.95,35.88,35.94,42600.0,15.5126,15.5342,15.5039,15.5298,42600.0
2006-10-23 12:10:00,35.93,35.96,35.9,35.91,54400.0,15.5255,15.5385,15.5126,15.5169,54400.0
2006-10-23 12:20:00,35.9,35.97,35.84,35.95,70100.0,15.5126,15.5428,15.4866,15.5342,70100.0
2006-10-23 12:30:00,35.94,35.95,35.93,35.94,18700.0,15.5298,15.5342,15.5255,15.5298,18700.0
2006-10-23 12:40:00,35.96,35.96,35.81,35.81,42400.0,15.5385,15.5385,15.4737,15.4737,42400.0
2006-10-23 12:50:00,35.8,35.87,35.8,35.86,26800.0,15.4693,15.4996,15.4693,15.4953,26800.0
2006-10-23 13:00:00,35.85,35.87,35.83,35.86,15100.0,15.491,15.4996,15.4823,15.4953,15100.0
2006-10-23 13:10:00,35.85,35.88,35.83,35.86,26000.0,15.491,15.5039,15.4823,15.4953,26000.0
2006-10-23 13:20:00,35.87,35.93,35.87,35.9,17600.0,15.4996,15.5255,15.4996,15.5126,17600.0
2006-10-23 13:30:00,35.91,35.95,35.91,35.91,14300.0,15.5169,15.5342,15.5169,15.5169,14300.0
2006-10-23 13:40:00,35.91,35.95,35.9,35.93,18300.0,15.5169,15.5342,15.5126,15.5255,18300.0
2006-10-23 13:50:00,35.93,35.95,35.9,35.94,26600.0,15.5255,15.5342,15.5126,15.5298,26600.0
2006-10-23 14:00:00,35.95,35.95,35.91,35.93,15600.0,15.5342,15.5342,15.5169,15.5255,15600.0
2006-10-23 14:10:00,35.92,35.94,35.88,35.9,31600.0,15.5212,15.5298,15.5039,15.5126,31600.0
2006-10-23 14:20:00,35.9,35.91,35.85,35.87,47500.0,15.5126,15.5169,15.491,15.4996,47500.0
2006-10-23 14:30:00,35.88,35.89,35.81,35.88,24800.0,15.5039,15.5082,15.4737,15.5039,24800.0
2006-10-23 14:40:00,35.87,35.89,35.86,35.88,37800.0,15.4996,15.5082,15.4953,15.5039,37800.0
2006-10-23 14:50:00,35.89,35.91,35.87,35.88,30700.0,15.5082,15.5169,15.4996,15.5039,30700.0
2006-10-23 15:00:00,35.88,35.92,35.88,35.89,45000.0,15.5039,15.5212,15.5039,15.5082,45000.0
2006-10-23 15:10:00,35.89,35.92,35.88,35.91,47800.0,15.5082,15.5212,15.5039,15.5169,47800.0
2006-10-23 15:20:00,35.91,35.91,35.86,35.87,47700.0,15.5169,15.5169,15.4953,15.4996,47700.0
2006-10-23 15:30:00,35.87,35.87,35.8,35.83,88000.0,15.4996,15.4996,15.4693,15.4823,88000.0
2006-10-23 15:40:00,35.83,35.89,35.82,35.87,93800.0,15.4823,15.5082,15.478,15.4996,93800.0
2006-10-23 15:50:00,35.87,35.88,35.84,35.87,109000.0,15.4996,15.5039,15.4866,15.4996,109000.0
2006-10-24 09:30:00,35.75,35.85,35.68,35.74,60100.0,15.4477,15.491,15.4175,15.4434,60100.0
2006-10-24 09:40:00,35.74,35.86,35.7,35.79,36900.0,15.4434,15.4953,15.4261,15.465,36900.0
2006-10-24 09:50:00,35.78,35.84,35.73,35.8,32500.0,15.4607,15.4866,15.4391,15.4693,32500.0
2006-10-24 10:00:00,35.79,35.81,35.73,35.73,27200.0,15.465,15.4737,15.4391,15.4391,27200.0
2006-10-24 10:10:00,35.71,35.73,35.66,35.7,54200.0,15.4305,15.4391,15.4089,15.4261,54200.0
2006-10-24 10:20:00,35.72,35.73,35.7,35.72,34300.0,15.4348,15.4391,15.4261,15.4348,34300.0
2006-10-24 10:30:00,35.72,35.73,35.66,35.67,61900.0,15.4348,15.4391,15.4089,15.4132,61900.0
2006-10-24 10:40:00,35.66,35.67,35.6,35.62,156700.0,15.4089,15.4132,15.3829,15.3916,156700.0
2006-10-24 10:50:00,35.64,35.68,35.62,35.66,132300.0,15.4002,15.4175,15.3916,15.4089,132300.0
2006-10-24 11:00:00,35.66,35.7,35.65,35.67,46400.0,15.4089,15.4261,15.4045,15.4132,46400.0
2006-10-24 11:10:00,35.66,35.68,35.65,35.66,32000.0,15.4089,15.4175,15.4045,15.4089,32000.0
2006-10-24 11:20:00,35.66,35.69,35.65,35.69,21800.0,15.4089,15.4218,15.4045,15.4218,21800.0
2006-10-24 11:30:00,35.69,35.7,35.66,35.68,23300.0,15.4218,15.4261,15.4089,15.4175,23300.0
2006-10-24 11:40:00,35.69,35.69,35.66,35.67,22700.0,15.4218,15.4218,15.4089,15.4132,22700.0
2006-10-24 11:50:00,35.67,35.69,35.65,35.67,32800.0,15.4132,15.4218,15.4045,15.4132,32800.0
2006-10-24 12:00:00,35.67,35.7,35.66,35.68,64400.0,15.4132,15.4261,15.4089,15.4175,64400.0
2006-10-24 12:10:00,35.68,35.73,35.67,35.71,95600.0,15.4175,15.4391,15.4132,15.4305,95600.0
2006-10-24 12:20:00,35.72,35.72,35.67,35.69,17800.0,15.4348,15.4348,15.4132,15.4218,17800.0
2006-10-24 12:30:00,35.69,35.71,35.67,35.7,15900.0,15.4218,15.4305,15.4132,15.4261,15900.0
2006-10-24 12:40:00,35.68,35.74,35.68,35.7,37900.0,15.4175,15.4434,15.4175,15.4261,37900.0
2006-10-24 12:50:00,35.7,35.72,35.69,35.7,34000.0,15.4261,15.4348,15.4218,15.4261,34000.0
2006-10-24 13:00:00,35.69,35.72,35.68,35.7,21700.0,15.4218,15.4348,15.4175,15.4261,21700.0
2006-10-24 13:10:00,35.7,35.72,35.68,35.69,25800.0,15.4261,15.4348,15.4175,15.4218,25800.0
2006-10-24 13:20:00,35.7,35.74,35.69,35.72,30600.0,15.4261,15.4434,15.4218,15.4348,30600.0
2006-10-24 13:30:00,35.72,35.72,35.69,35.7,13000.0,15.4348,15.4348,15.4218,15.4261,13000.0
2006-10-24 13:40:00,35.7,35.7,35.68,35.68,17700.0,15.4261,15.4261,15.4175,15.4175,17700.0
2006-10-24 13:50:00,35.68,35.69,35.67,35.68,22100.0,15.4175,15.4218,15.4132,15.4175,22100.0
2006-10-24 14:00:00,35.68,35.7,35.67,35.7,39500.0,15.4175,15.4261,15.4132,15.4261,39500.0
2006-10-24 14:10:00,35.7,35.72,35.69,35.7,15400.0,15.4261,15.4348,15.4218,15.4261,15400.0
2006-10-24 14:20:00,35.7,35.73,35.7,35.71,28100.0,15.4261,15.4391,15.4261,15.4305,28100.0
2006-10-24 14:30:00,35.71,35.71,35.69,35.71,14100.0,15.4305,15.4305,15.4218,15.4305,14100.0
2006-10-24 14:40:00,35.71,35.71,35.69,35.7,14600.0,15.4305,15.4305,15.4218,15.4261,14600.0
2006-10-24 14:50:00,35.69,35.7,35.68,35.7,24300.0,15.4218,15.4261,15.4175,15.4261,24300.0
2006-10-24 15:00:00,35.69,35.7,35.67,35.67,39600.0,15.4218,15.4261,15.4132,15.4132,39600.0
2006-10-24 15:10:00,35.67,35.69,35.67,35.69,125000.0,15.4132,15.4218,15.4132,15.4218,125000.0
2006-10-24 15:20:00,35.7,35.75,35.69,35.75,118800.0,15.4261,15.4477,15.4218,15.4477,118800.0
2006-10-24 15:30:00,35.75,35.76,35.73,35.74,73400.0,15.4477,15.4521,15.4391,15.4434,73400.0
2006-10-24 15:40:00,35.74,35.84,35.74,35.84,122600.0,15.4434,15.4866,15.4434,15.4866,122600.0
2006-10-24 15:50:00,35.85,35.87,35.82,35.85,98000.0,15.491,15.4996,15.478,15.491,98000.0
2006-10-25 09:30:00,35.72,35.94,35.72,35.94,122000.0,15.4348,15.5298,15.4348,15.5298,122000.0
2006-10-25 09:40:00,35.94,36.0,35.94,35.99,157000.0,15.5298,15.5558,15.5298,15.5514,157000.0
2006-10-25 09:50:00,35.99,36.02,35.97,36.02,268500.0,15.5514,15.5644,15.5428,15.5644,268500.0
2006-10-25 10:00:00,36.02,36.09,36.01,36.05,59700.0,15.5644,15.5947,15.5601,15.5774,59700.0
2006-10-25 10:10:00,36.05,36.05,35.94,35.95,35100.0,15.5774,15.5774,15.5298,15.5342,35100.0
2006-10-25 10:20:00,35.96,36.02,35.96,36.01,40100.0,15.5385,15.5644,15.5385,15.5601,40100.0
2006-10-25 10:30:00,36.03,36.03,35.96,36.01,37300.0,15.5687,15.5687,15.5385,15.5601,37300.0
2006-10-25 10:40:00,36.01,36.05,36.01,36.05,24100.0,15.5601,15.5774,15.5601,15.5774,24100.0
2006-10-25 10:50:00,36.05,36.14,36.05,36.12,65200.0,15.5774,15.6163,15.5774,15.6076,65200.0
2006-10-25 11:00:00,36.11,36.18,36.1,36.18,55900.0,15.6033,15.6335,15.599,15.6335,55900.0
2006-10-25 11:10:00,36.18,36.18,36.14,36.16,39700.0,15.6335,15.6335,15.6163,15.6249,39700.0
2006-10-25 11:20:00,36.16,36.17,36.13,36.16,32800.0,15.6249,15.6292,15.6119,15.6249,32800.0
2006-10-25 11:30:00,36.16,36.19,36.15,36.17,40000.0,15.6249,15.6379,15.6206,15.6292,40000.0
2006-10-25 11:40:00,36.17,36.21,36.14,36.15,67900.0,15.6292,15.6465,15.6163,15.6206,67900.0
2006-10-25 11:50:00,36.15,36.19,36.14,36.16,49800.0,15.6206,15.6379,15.6163,15.6249,49800.0
2006-10-25 12:00:00,36.16,36.2,36.12,36.12,29900.0,15.6249,15.6422,15.6076,15.6076,29900.0
2006-10-25 12:10:00,36.12,36.13,36.06,36.07,19000.0,15.6076,15.6119,15.5817,15.586,19000.0
2006-10-25 12:20:00,36.07,36.08,36.03,36.05,23400.0,15.586,15.5903,15.5687,15.5774,23400.0
2006-10-25 12:30:00,36.05,36.07,36.04,36.04,41400.0,15.5774,15.586,15.5731,15.5731,41400.0
2006-10-25 12:40:00,36.06,36.09,36.05,36.07,27500.0,15.5817,15.5947,15.5774,15.586,27500.0
2006-10-25 12:50:00,36.06,36.09,36.06,36.08,10400.0,15.5817,15.5947,15.5817,15.5903,10400.0
2006-10-25 13:00:00,36.06,36.14,36.06,36.11,29400.0,15.5817,15.6163,15.5817,15.6033,29400.0
2006-10-25 13:10:00,36.11,36.14,36.08,36.11,34900.0,15.6033,15.6163,15.5903,15.6033,34900.0
2006-10-25 13:20:00,36.12,36.12,36.08,36.1,25300.0,15.6076,15.6076,15.5903,15.599,25300.0
2006-10-25 13:30:00,36.1,36.1,36.07,36.08,21900.0,15.599,15.599,15.586,15.5903,21900.0
2006-10-25 13:40:00,36.08,36.1,36.06,36.1,42600.0,15.5903,15.599,15.5817,15.599,42600.0
2006-10-25 13:50:00,36.09,36.1,36.06,36.07,29200.0,15.5947,15.599,15.5817,15.586,29200.0
2006-10-25 14:00:00,36.08,36.09,36.04,36.06,32800.0,15.5903,15.5947,15.5731,15.5817,32800.0
2006-10-25 14:10:00,36.07,36.14,36.04,36.11,119300.0,15.586,15.6163,15.5731,15.6033,119300.0
2006-10-25 14:20:00,36.11,36.12,36.05,36.1,122200.0,15.6033,15.6076,15.5774,15.599,122200.0
2006-10-25 14:30:00,36.09,36.1,36.06,36.09,126000.0,15.5947,15.599,15.5817,15.5947,126000.0
2006-10-25 14:40:00,36.09,36.14,36.06,36.12,67200.0,15.5947,15.6163,15.5817,15.6076,67200.0
2006-10-25 14:50:00,36.11,36.14,36.09,36.12,43900.0,15.6033,15.6163,15.5947,15.6076,43900.0
2006-10-25 15:00:00,36.1,36.16,36.1,36.14,84800.0,15.599,15.6249,15.599,15.6163,84800.0
2006-10-25 15:10:00,36.14,36.21,36.13,36.21,115100.0,15.6163,15.6465,15.6119,15.6465,115100.0
2006-10-25 15:20:00,36.21,36.22,36.2,36.2,77900.0,15.6465,15.6508,15.6422,15.6422,77900.0
2006-10-25 15:30:00,36.2,36.22,36.13,36.18,93400.0,15.6422,15.6508,15.6119,15.6335,93400.0
2006-10-25 15:40:00,36.16,36.22,36.15,36.18,82300.0,15.6249,15.6508,15.6206,15.6335,82300.0
2006-10-25 15:50:00,36.19,36.21,36.17,36.2,152800.0,15.6379,15.6465,15.6292,15.6422,152800.0
2006-10-26 09:30:00,36.22,36.34,36.21,36.3,171000.0,15.6508,15.7027,15.6465,15.6854,171000.0
2006-10-26 09:40:00,36.3,36.31,36.21,36.23,95000.0,15.6854,15.6897,15.6465,15.6552,95000.0
2006-10-26 09:50:00,36.24,36.35,36.24,36.32,35000.0,15.6595,15.707,15.6595,15.694,35000.0
2006-10-26 10:00:00,36.32,36.34,36.21,36.21,110200.0,15.694,15.7027,15.6465,15.6465,110200.0
2006-10-26 10:10:00,36.22,36.28,36.18,36.25,231900.0,15.6508,15.6768,15.6335,15.6638,231900.0
2006-10-26 10:20:00,36.25,36.27,36.23,36.27,42000.0,15.6638,15.6724,15.6552,15.6724,42000.0
2006-10-26 10:30:00,36.27,36.28,36.12,36.22,372700.0,15.6724,15.6768,15.6076,15.6508,372700.0
2006-10-26 10:40:00,36.26,36.28,36.12,36.13,28400.0,15.6681,15.6768,15.6076,15.6119,28400.0
2006-10-26 10:50:00,36.12,36.19,36.11,36.14,28400.0,15.6076,15.6379,15.6033,15.6163,28400.0
2006-10-26 11:00:00,36.14,36.23,36.13,36.19,51100.0,15.6163,15.6552,15.6119,15.6379,51100.0
2006-10-26 11:10:00,36.2,36.27,36.18,36.27,83900.0,15.6422,15.6724,15.6335,15.6724,83900.0
2006-10-26 11:20:00,36.26,36.3,36.24,36.3,34700.0,15.6681,15.6854,15.6595,15.6854,34700.0
2006-10-26 11:30:00,36.3,36.31,36.22,36.29,47200.0,15.6854,15.6897,15.6508,15.6811,47200.0
2006-10-26 11:40:00,36.3,36.36,36.23,36.35,112400.0,15.6854,15.7113,15.6552,15.707,112400.0
2006-10-26 11:50:00,36.34,36.36,36.29,36.34,32100.0,15.7027,15.7113,15.6811,15.7027,32100.0
2006-10-26 12:00:00,36.34,36.35,36.3,36.31,19300.0,15.7027,15.707,15.6854,15.6897,19300.0
2006-10-26 12:10:00,36.31,36.36,36.29,36.35,25600.0,15.6897,15.7113,15.6811,15.707,25600.0
2006-10-26 12:20:00,36.35,36.38,36.31,36.31,23900.0,15.707,15.72,15.6897,15.6897,23900.0
2006-10-26 12:30:00,36.32,36.33,36.28,36.3,23300.0,15.694,15.6984,15.6768,15.6854,23300.0
2006-10-26 12:40:00,36.31,36.31,36.29,36.31,16200.0,15.6897,15.6897,15.6811,15.6897,16200.0
2006-10-26 12:50:00,36.31,36.31,36.26,36.29,31400.0,15.6897,15.6897,15.6681,15.6811,31400.0
2006-10-26 13:00:00,36.29,36.3,36.25,36.29,23600.0,15.6811,15.6854,15.6638,15.6811,23600.0
2006-10-26 13:10:00,36.29,36.29,36.0,36.27,106800.0,15.6811,15.6811,15.5558,15.6724,106800.0
2006-10-26 13:20:00,36.27,36.28,36.23,36.28,19700.0,15.6724,15.6768,15.6552,15.6768,19700.0
2006-10-26 13:30:00,36.29,36.33,36.27,36.3,63800.0,15.6811,15.6984,15.6724,15.6854,63800.0
2006-10-26 13:40:00,36.28,36.31,36.24,36.29,32700.0,15.6768,15.6897,15.6595,15.6811,32700.0
2006-10-26 13:50:00,36.28,36.31,36.26,36.28,23300.0,15.6768,15.6897,15.6681,15.6768,23300.0
2006-10-26 14:00:00,36.29,36.32,36.25,36.29,50900.0,15.6811,15.694,15.6638,15.6811,50900.0
2006-10-26 14:10:00,36.28,36.33,36.24,36.29,53200.0,15.6768,15.6984,15.6595,15.6811,53200.0
2006-10-26 14:20:00,36.28,36.31,36.27,36.31,25000.0,15.6768,15.6897,15.6724,15.6897,25000.0
2006-10-26 14:30:00,36.29,36.3,36.27,36.28,29000.0,15.6811,15.6854,15.6724,15.6768,29000.0
2006-10-26 14:40:00,36.29,36.31,36.28,36.3,51900.0,15.6811,15.6897,15.6768,15.6854,51900.0
2006-10-26 14:50:00,36.31,36.31,36.2,36.23,153000.0,15.6897,15.6897,15.6422,15.6552,153000.0
2006-10-26 15:00:00,36.24,36.26,36.2,36.22,41600.0,15.6595,15.6681,15.6422,15.6508,41600.0
2006-10-26 15:10:00,36.22,36.26,36.17,36.2,65600.0,15.6508,15.6681,15.6292,15.6422,65600.0
2006-10-26 15:20:00,36.2,36.23,36.15,36.2,91500.0,15.6422,15.6552,15.6206,15.6422,91500.0
2006-10-26 15:30:00,36.2,36.26,36.2,36.21,64600.0,15.6422,15.6681,15.6422,15.6465,64600.0
2006-10-26 15:40:00,36.2,36.24,36.17,36.21,83400.0,15.6422,15.6595,15.6292,15.6465,83400.0
2006-10-26 15:50:00,36.21,36.24,36.09,36.18,146500.0,15.6465,15.6595,15.5947,15.6335,146500.0
2006-10-27 09:30:00,35.86,36.0,35.82,35.96,248500.0,15.4953,15.5558,15.478,15.5385,248500.0
2006-10-27 09:40:00,35.96,36.0,35.89,35.96,103700.0,15.5385,15.5558,15.5082,15.5385,103700.0
2006-10-27 09:50:00,35.96,35.99,35.92,35.95,82000.0,15.5385,15.5514,15.5212,15.5342,82000.0
2006-10-27 10:00:00,35.95,35.98,35.86,35.92,113600.0,15.5342,15.5471,15.4953,15.5212,113600.0
2006-10-27 10:10:00,35.92,35.92,35.86,35.89,72000.0,15.5212,15.5212,15.4953,15.5082,72000.0
2006-10-27 10:20:00,35.88,35.92,35.86,35.89,58500.0,15.5039,15.5212,15.4953,15.5082,58500.0
2006-10-27 10:30:00,35.91,35.95,35.88,35.94,189800.0,15.5169,15.5342,15.5039,15.5298,189800.0
2006-10-27 10:40:00,35.94,35.98,35.92,35.95,148600.0,15.5298,15.5471,15.5212,15.5342,148600.0
2006-10-27 10:50:00,35.95,35.99,35.93,35.98,137100.0,15.5342,15.5514,15.5255,15.5471,137100.0
2006-10-27 11:00:00,35.98,36.05,35.96,36.03,120400.0,15.5471,15.5774,15.5385,15.5687,120400.0
2006-10-27 11:10:00,36.03,36.13,36.03,36.13,121000.0,15.5687,15.6119,15.5687,15.6119,121000.0
2006-10-27 11:20:00,36.12,36.14,36.1,36.13,176500.0,15.6076,15.6163,15.599,15.6119,176500.0
2006-10-27 11:30:00,36.14,36.14,36.09,36.1,67800.0,15.6163,15.6163,15.5947,15.599,67800.0
2006-10-27 11:40:00,36.11,36.15,36.09,36.1,70300.0,15.6033,15.6206,15.5947,15.599,70300.0
2006-10-27 11:50:00,36.1,36.1,36.07,36.09,49400.0,15.599,15.599,15.586,15.5947,49400.0
2006-10-27 12:00:00,36.08,36.09,36.03,36.04,42100.0,15.5903,15.5947,15.5687,15.5731,42100.0
2006-10-27 12:10:00,36.03,36.06,36.0,36.03,91300.0,15.5687,15.5817,15.5558,15.5687,91300.0
2006-10-27 12:20:00,36.04,36.05,36.01,36.02,65200.0,15.5731,15.5774,15.5601,15.5644,65200.0
2006-10-27 12:30:00,36.03,36.06,36.01,36.04,23300.0,15.5687,15.5817,15.5601,15.5731,23300.0
2006-10-27 12:40:00,36.04,36.04,36.0,36.02,26200.0,15.5731,15.5731,15.5558,15.5644,26200.0
2006-10-27 12:50:00,36.02,36.02,35.98,35.98,21600.0,15.5644,15.5644,15.5471,15.5471,21600.0
2006-10-27 13:00:00,35.99,36.02,35.98,36.0,19000.0,15.5514,15.5644,15.5471,15.5558,19000.0
2006-10-27 13:10:00,36.01,36.02,35.98,35.98,18300.0,15.5601,15.5644,15.5471,15.5471,18300.0
2006-10-27 13:20:00,35.99,35.99,35.95,35.98,27300.0,15.5514,15.5514,15.5342,15.5471,27300.0
2006-10-27 13:30:00,35.96,35.99,35.93,35.94,59200.0,15.5385,15.5514,15.5255,15.5298,59200.0
2006-10-27 13:40:00,35.94,35.97,35.94,35.96,31700.0,15.5298,15.5428,15.5298,15.5385,31700.0
2006-10-27 13:50:00,35.97,36.09,35.96,36.05,97600.0,15.5428,15.5947,15.5385,15.5774,97600.0
2006-10-27 14:00:00,36.04,36.07,35.98,35.98,31600.0,15.5731,15.586,15.5471,15.5471,31600.0
2006-10-27 14:10:00,35.99,36.03,35.99,36.03,57600.0,15.5514,15.5687,15.5514,15.5687,57600.0
2006-10-27 14:20:00,36.03,36.03,35.99,35.99,67300.0,15.5687,15.5687,15.5514,15.5514,67300.0
2006-10-27 14:30:00,35.99,36.01,35.98,36.01,65300.0,15.5514,15.5601,15.5471,15.5601,65300.0
2006-10-27 14:40:00,36.01,36.05,36.0,36.05,35700.0,15.5601,15.5774,15.5558,15.5774,35700.0
2006-10-27 14:50:00,36.05,36.05,35.98,36.01,50200.0,15.5774,15.5774,15.5471,15.5601,50200.0
2006-10-27 15:00:00,36.01,36.04,35.98,36.03,72400.0,15.5601,15.5731,15.5471,15.5687,72400.0
2006-10-27 15:10:00,36.03,36.1,36.02,36.07,122100.0,15.5687,15.599,15.5644,15.586,122100.0
2006-10-27 15:20:00,36.08,36.1,36.03,36.09,99500.0,15.5903,15.599,15.5687,15.5947,99500.0
2006-10-27 15:30:00,36.09,36.18,36.08,36.08,188500.0,15.5947,15.6335,15.5903,15.5903,188500.0
2006-10-27 15:40:00,36.08,36.08,35.98,36.0,134800.0,15.5903,15.5903,15.5471,15.5558,134800.0
2006-10-27 15:50:00,36.0,36.06,36.0,36.06,135000.0,15.5558,15.5817,15.5558,15.5817,135000.0
2006-10-30 09:30:00,36.0,36.12,35.89,36.12,136800.0,15.5558,15.6076,15.5082,15.6076,136800.0
2006-10-30 09:40:00,36.12,36.2,36.11,36.16,71100.0,15.6076,15.6422,15.6033,15.6249,71100.0
2006-10-30 09:50:00,36.17,36.17,36.08,36.08,47100.0,15.6292,15.6292,15.5903,15.5903,47100.0
2006-10-30 10:00:00,36.08,36.1,36.02,36.06,49000.0,15.5903,15.599,15.5644,15.5817,49000.0
2006-10-30 10:10:00,36.06,36.07,36.0,36.0,65700.0,15.5817,15.586,15.5558,15.5558,65700.0
2006-10-30 10:20:00,36.0,36.02,35.93,35.97,38800.0,15.5558,15.5644,15.5255,15.5428,38800.0
2006-10-30 10:30:00,35.97,36.02,35.97,35.99,55800.0,15.5428,15.5644,15.5428,15.5514,55800.0
2006-10-30 10:40:00,35.99,36.06,35.98,36.02,57300.0,15.5514,15.5817,15.5471,15.5644,57300.0
2006-10-30 10:50:00,36.02,36.05,35.98,36.01,69300.0,15.5644,15.5774,15.5471,15.5601,69300.0
2006-10-30 11:00:00,36.02,36.09,36.01,36.04,54400.0,15.5644,15.5947,15.5601,15.5731,54400.0
2006-10-30 11:10:00,36.04,36.08,36.0,36.07,71200.0,15.5731,15.5903,15.5558,15.586,71200.0
2006-10-30 11:20:00,36.07,36.08,36.01,36.04,50800.0,15.586,15.5903,15.5601,15.5731,50800.0
2006-10-30 11:30:00,36.05,36.07,36.02,36.06,38300.0,15.5774,15.586,15.5644,15.5817,38300.0
2006-10-30 11:40:00,36.06,36.06,36.02,36.05,21800.0,15.5817,15.5817,15.5644,15.5774,21800.0
2006-10-30 11:50:00,36.05,36.06,36.03,36.05,33500.0,15.5774,15.5817,15.5687,15.5774,33500.0
2006-10-30 12:00:00,36.04,36.06,36.04,36.06,56500.0,15.5731,15.5817,15.5731,15.5817,56500.0
2006-10-30 12:10:00,36.06,36.06,36.02,36.04,25000.0,15.5817,15.5817,15.5644,15.5731,25000.0
2006-10-30 12:20:00,36.03,36.08,36.03,36.06,49600.0,15.5687,15.5903,15.5687,15.5817,49600.0
2006-10-30 12:30:00,36.07,36.07,36.04,36.04,32600.0,15.586,15.586,15.5731,15.5731,32600.0
2006-10-30 12:40:00,36.04,36.08,36.04,36.08,21700.0,15.5731,15.5903,15.5731,15.5903,21700.0
2006-10-30 12:50:00,36.08,36.13,36.08,36.12,65600.0,15.5903,15.6119,15.5903,15.6076,65600.0
2006-10-30 13:00:00,36.12,36.13,36.09,36.1,38900.0,15.6076,15.6119,15.5947,15.599,38900.0
2006-10-30 13:10:00,36.1,36.11,36.09,36.11,25600.0,15.599,15.6033,15.5947,15.6033,25600.0
2006-10-30 13:20:00,36.1,36.14,36.1,36.11,45900.0,15.599,15.6163,15.599,15.6033,45900.0
2006-10-30 13:30:00,36.11,36.13,36.09,36.09,22400.0,15.6033,15.6119,15.5947,15.5947,22400.0
2006-10-30 13:40:00,36.09,36.14,36.09,36.13,56200.0,15.5947,15.6163,15.5947,15.6119,56200.0
2006-10-30 13:50:00,36.13,36.15,36.11,36.14,57700.0,15.6119,15.6206,15.6033,15.6163,57700.0
2006-10-30 14:00:00,36.14,36.16,36.12,36.16,66100.0,15.6163,15.6249,15.6076,15.6249,66100.0
2006-10-30 14:10:00,36.16,36.16,36.13,36.15,34200.0,15.6249,15.6249,15.6119,15.6206,34200.0
2006-10-30 14:20:00,36.15,36.19,36.13,36.17,128200.0,15.6206,15.6379,15.6119,15.6292,128200.0
2006-10-30 14:30:00,36.17,36.19,36.12,36.14,87500.0,15.6292,15.6379,15.6076,15.6163,87500.0
2006-10-30 14:40:00,36.14,36.18,36.13,36.17,106400.0,15.6163,15.6335,15.6119,15.6292,106400.0
2006-10-30 14:50:00,36.17,36.17,36.14,36.15,87000.0,15.6292,15.6292,15.6163,15.6206,87000.0
2006-10-30 15:00:00,36.15,36.2,36.11,36.17,227400.0,15.6206,15.6422,15.6033,15.6292,227400.0
2006-10-30 15:10:00,36.17,36.19,36.15,36.17,63500.0,15.6292,15.6379,15.6206,15.6292,63500.0
2006-10-30 15:20:00,36.17,36.2,36.15,36.19,79000.0,15.6292,15.6422,15.6206,15.6379,79000.0
2006-10-30 15:30:00,36.19,36.2,36.15,36.18,78200.0,15.6379,15.6422,15.6206,15.6335,78200.0
2006-10-30 15:40:00,36.18,36.19,36.15,36.18,86400.0,15.6335,15.6379,15.6206,15.6335,86400.0
2006-10-30 15:50:00,36.18,36.21,36.17,36.21,109200.0,15.6335,15.6465,15.6292,15.6465,109200.0
2006-10-31 09:30:00,36.2,36.32,36.2,36.32,81100.0,15.6422,15.694,15.6422,15.694,81100.0
2006-10-31 09:40:00,36.31,36.33,36.2,36.23,64000.0,15.6897,15.6984,15.6422,15.6552,64000.0
2006-10-31 09:50:00,36.24,36.38,36.21,36.25,134900.0,15.6595,15.72,15.6465,15.6638,134900.0
2006-10-31 10:00:00,36.24,36.35,36.22,36.28,94200.0,15.6595,15.707,15.6508,15.6768,94200.0
2006-10-31 10:10:00,36.27,36.35,36.25,36.34,91300.0,15.6724,15.707,15.6638,15.7027,91300.0
2006-10-31 10:20:00,36.33,36.38,36.33,36.38,51900.0,15.6984,15.72,15.6984,15.72,51900.0
2006-10-31 10:30:00,36.38,36.45,36.37,36.42,129400.0,15.72,15.7502,15.7156,15.7373,129400.0
2006-10-31 10:40:00,36.43,36.46,36.4,36.43,112400.0,15.7416,15.7545,15.7286,15.7416,112400.0
2006-10-31 10:50:00,36.42,36.46,36.37,36.45,132600.0,15.7373,15.7545,15.7156,15.7502,132600.0
2006-10-31 11:00:00,36.46,36.51,36.43,36.51,130300.0,15.7545,15.7761,15.7416,15.7761,130300.0
2006-10-31 11:10:00,36.51,36.53,36.49,36.51,94100.0,15.7761,15.7848,15.7675,15.7761,94100.0
2006-10-31 11:20:00,36.51,36.52,36.49,36.49,39700.0,15.7761,15.7805,15.7675,15.7675,39700.0
2006-10-31 11:30:00,36.49,36.53,36.49,36.49,40700.0,15.7675,15.7848,15.7675,15.7675,40700.0
2006-10-31 11:40:00,36.49,36.53,36.49,36.52,69900.0,15.7675,15.7848,15.7675,15.7805,69900.0
2006-10-31 11:50:00,36.52,36.53,36.5,36.52,51900.0,15.7805,15.7848,15.7718,15.7805,51900.0
2006-10-31 12:00:00,36.52,36.59,36.5,36.58,123700.0,15.7805,15.8107,15.7718,15.8064,123700.0
2006-10-31 12:10:00,36.59,36.6,36.53,36.54,86200.0,15.8107,15.815,15.7848,15.7891,86200.0
2006-10-31 12:20:00,36.54,36.56,36.48,36.52,41000.0,15.7891,15.7977,15.7632,15.7805,41000.0
2006-10-31 12:30:00,36.51,36.55,36.5,36.54,44000.0,15.7761,15.7934,15.7718,15.7891,44000.0
2006-10-31 12:40:00,36.54,36.55,36.5,36.51,50900.0,15.7891,15.7934,15.7718,15.7761,50900.0
2006-10-31 12:50:00,36.52,36.52,36.48,36.49,57800.0,15.7805,15.7805,15.7632,15.7675,57800.0
2006-10-31 13:00:00,36.5,36.51,36.48,36.49,40200.0,15.7718,15.7761,15.7632,15.7675,40200.0
2006-10-31 13:10:00,36.49,36.5,36.47,36.48,31200.0,15.7675,15.7718,15.7589,15.7632,31200.0
2006-10-31 13:20:00,36.48,36.51,36.47,36.51,43000.0,15.7632,15.7761,15.7589,15.7761,43000.0
2006-10-31 13:30:00,36.51,36.52,36.47,36.48,37200.0,15.7761,15.7805,15.7589,15.7632,37200.0
2006-10-31 13:40:00,36.48,36.52,36.47,36.49,30500.0,15.7632,15.7805,15.7589,15.7675,30500.0
2006-10-31 13:50:00,36.5,36.51,36.48,36.49,71100.0,15.7718,15.7761,15.7632,15.7675,71100.0
2006-10-31 14:00:00,36.5,36.5,36.45,36.46,45400.0,15.7718,15.7718,15.7502,15.7545,45400.0
2006-10-31 14:10:00,36.45,36.46,36.44,36.45,40000.0,15.7502,15.7545,15.7459,15.7502,40000.0
2006-10-31 14:20:00,36.44,36.45,36.34,36.35,221000.0,15.7459,15.7502,15.7027,15.707,221000.0
2006-10-31 14:30:00,36.35,36.36,36.31,36.34,157100.0,15.707,15.7113,15.6897,15.7027,157100.0
2006-10-31 14:40:00,36.34,36.35,36.3,36.32,51600.0,15.7027,15.707,15.6854,15.694,51600.0
2006-10-31 14:50:00,36.33,36.37,36.31,36.35,73600.0,15.6984,15.7156,15.6897,15.707,73600.0
2006-10-31 15:00:00,36.34,36.36,36.31,36.32,68200.0,15.7027,15.7113,15.6897,15.694,68200.0
2006-10-31 15:10:00,36.31,36.33,36.31,36.32,80700.0,15.6897,15.6984,15.6897,15.694,80700.0
2006-10-31 15:20:00,36.33,36.4,36.32,36.39,80700.0,15.6984,15.7286,15.694,15.7243,80700.0
2006-10-31 15:30:00,36.39,36.42,36.37,36.4,120700.0,15.7243,15.7373,15.7156,15.7286,120700.0
2006-10-31 15:40:00,36.39,36.44,36.38,36.42,100400.0,15.7243,15.7459,15.72,15.7373,100400.0
2006-10-31 15:50:00,36.42,36.45,36.38,36.4,160600.0,15.7373,15.7502,15.72,15.7286,160600.0
2006-11-01 09:30:00,36.27,36.31,36.23,36.29,128400.0,15.6724,15.6897,15.6552,15.6811,128400.0
2006-11-01 09:40:00,36.3,36.5,36.3,36.5,87000.0,15.6854,15.7718,15.6854,15.7718,87000.0
2006-11-01 09:50:00,36.5,36.55,36.42,36.54,55800.0,15.7718,15.7934,15.7373,15.7891,55800.0
2006-11-01 10:00:00,36.52,36.6,36.45,36.6,81500.0,15.7805,15.815,15.7502,15.815,81500.0
2006-11-01 10:10:00,36.57,36.65,36.53,36.65,77600.0,15.8021,15.8366,15.7848,15.8366,77600.0
2006-11-01 10:20:00,36.64,36.71,36.61,36.7,119700.0,15.8323,15.8626,15.8194,15.8582,119700.0
2006-11-01 10:30:00,36.69,36.69,36.57,36.58,51400.0,15.8539,15.8539,15.8021,15.8064,51400.0
2006-11-01 10:40:00,36.58,36.63,36.55,36.6,37300.0,15.8064,15.828,15.7934,15.815,37300.0
2006-11-01 10:50:00,36.6,36.62,36.53,36.57,142900.0,15.815,15.8237,15.7848,15.8021,142900.0
2006-11-01 11:00:00,36.59,36.64,36.58,36.59,37600.0,15.8107,15.8323,15.8064,15.8107,37600.0
2006-11-01 11:10:00,36.59,36.64,36.59,36.64,48000.0,15.8107,15.8323,15.8107,15.8323,48000.0
2006-11-01 11:20:00,36.64,36.67,36.62,36.66,53300.0,15.8323,15.8453,15.8237,15.841,53300.0
2006-11-01 11:30:00,36.67,36.67,36.6,36.61,55100.0,15.8453,15.8453,15.815,15.8194,55100.0
2006-11-01 11:40:00,36.6,36.62,36.6,36.62,35500.0,15.815,15.8237,15.815,15.8237,35500.0
2006-11-01 11:50:00,36.62,36.64,36.6,36.62,28000.0,15.8237,15.8323,15.815,15.8237,28000.0
2006-11-01 12:00:00,36.62,36.7,36.61,36.68,38400.0,15.8237,15.8582,15.8194,15.8496,38400.0
2006-11-01 12:10:00,36.68,36.7,36.64,36.65,35600.0,15.8496,15.8582,15.8323,15.8366,35600.0
2006-11-01 12:20:00,36.64,36.65,36.61,36.62,44400.0,15.8323,15.8366,15.8194,15.8237,44400.0
2006-11-01 12:30:00,36.63,36.63,36.6,36.63,30500.0,15.828,15.828,15.815,15.828,30500.0
2006-11-01 12:40:00,36.63,36.67,36.62,36.67,36900.0,15.828,15.8453,15.8237,15.8453,36900.0
2006-11-01 12:50:00,36.66,36.69,36.65,36.65,51500.0,15.841,15.8539,15.8366,15.8366,51500.0
2006-11-01 13:00:00,36.65,36.67,36.65,36.67,42900.0,15.8366,15.8453,15.8366,15.8453,42900.0
2006-11-01 13:10:00,36.66,36.69,36.65,36.67,30400.0,15.841,15.8539,15.8366,15.8453,30400.0
2006-11-01 13:20:00,36.67,36.73,36.67,36.71,47100.0,15.8453,15.8712,15.8453,15.8626,47100.0
2006-11-01 13:30:00,36.71,36.71,36.68,36.69,59900.0,15.8626,15.8626,15.8496,15.8539,59900.0
2006-11-01 13:40:00,36.69,36.7,36.68,36.69,33900.0,15.8539,15.8582,15.8496,15.8539,33900.0
2006-11-01 13:50:00,36.68,36.71,36.68,36.69,24500.0,15.8496,15.8626,15.8496,15.8539,24500.0
2006-11-01 14:00:00,36.7,36.7,36.68,36.68,30600.0,15.8582,15.8582,15.8496,15.8496,30600.0
2006-11-01 14:10:00,36.68,36.69,36.68,36.68,56400.0,15.8496,15.8539,15.8496,15.8496,56400.0
2006-11-01 14:20:00,36.68,36.69,36.63,36.65,56600.0,15.8496,15.8539,15.828,15.8366,56600.0
2006-11-01 14:30:00,36.65,36.66,36.59,36.62,65500.0,15.8366,15.841,15.8107,15.8237,65500.0
2006-11-01 14:40:00,36.63,36.64,36.62,36.64,38500.0,15.828,15.8323,15.8237,15.8323,38500.0
2006-11-01 14:50:00,36.64,36.64,36.61,36.64,47400.0,15.8323,15.8323,15.8194,15.8323,47400.0
2006-11-01 15:00:00,36.63,36.64,36.57,36.59,69900.0,15.828,15.8323,15.8021,15.8107,69900.0
2006-11-01 15:10:00,36.58,36.62,36.58,36.6,80700.0,15.8064,15.8237,15.8064,15.815,80700.0
2006-11-01 15:20:00,36.6,36.62,36.56,36.57,53700.0,15.815,15.8237,15.7977,15.8021,53700.0
2006-11-01 15:30:00,36.58,36.62,36.56,36.61,65500.0,15.8064,15.8237,15.7977,15.8194,65500.0
2006-11-01 15:40:00,36.61,36.65,36.59,36.62,111300.0,15.8194,15.8366,15.8107,15.8237,111300.0
2006-11-01 15:50:00,36.62,36.64,36.59,36.61,138100.0,15.8237,15.8323,15.8107,15.8194,138100.0
2006-11-02 09:30:00,35.97,36.2,35.91,36.14,174400.0,15.7099,15.8104,15.6837,15.7842,174400.0
2006-11-02 09:40:00,36.14,36.21,36.08,36.14,87400.0,15.7842,15.8147,15.758,15.7842,87400.0
2006-11-02 09:50:00,36.14,36.14,36.06,36.07,71300.0,15.7842,15.7842,15.7492,15.7536,71300.0
2006-11-02 10:00:00,36.07,36.1,35.99,36.05,82500.0,15.7536,15.7667,15.7187,15.7449,82500.0
2006-11-02 10:10:00,36.05,36.07,36.02,36.06,53400.0,15.7449,15.7536,15.7318,15.7492,53400.0
2006-11-02 10:20:00,36.05,36.07,36.02,36.04,52000.0,15.7449,15.7536,15.7318,15.7405,52000.0
2006-11-02 10:30:00,36.04,36.1,36.03,36.08,44700.0,15.7405,15.7667,15.7361,15.758,44700.0
2006-11-02 10:40:00,36.08,36.08,36.0,36.0,60200.0,15.758,15.758,15.723,15.723,60200.0
2006-11-02 10:50:00,36.0,36.01,35.96,35.96,47000.0,15.723,15.7274,15.7056,15.7056,47000.0
2006-11-02 11:00:00,35.97,36.0,35.9,35.9,55400.0,15.7099,15.723,15.6793,15.6793,55400.0
2006-11-02 11:10:00,35.9,35.92,35.88,35.89,27500.0,15.6793,15.6881,15.6706,15.675,27500.0
2006-11-02 11:20:00,35.9,35.91,35.85,35.88,62900.0,15.6793,15.6837,15.6575,15.6706,62900.0
2006-11-02 11:30:00,35.87,35.9,35.86,35.87,25300.0,15.6662,15.6793,15.6619,15.6662,25300.0
2006-11-02 11:40:00,35.87,35.88,35.85,35.87,32700.0,15.6662,15.6706,15.6575,15.6662,32700.0
2006-11-02 11:50:00,35.88,35.89,35.82,35.87,73600.0,15.6706,15.675,15.6444,15.6662,73600.0
2006-11-02 12:00:00,35.88,35.9,35.84,35.85,32700.0,15.6706,15.6793,15.6531,15.6575,32700.0
2006-11-02 12:10:00,35.85,35.85,35.82,35.85,32400.0,15.6575,15.6575,15.6444,15.6575,32400.0
2006-11-02 12:20:00,35.85,35.86,35.83,35.85,35100.0,15.6575,15.6619,15.6488,15.6575,35100.0
2006-11-02 12:30:00,35.85,35.86,35.82,35.85,33700.0,15.6575,15.6619,15.6444,15.6575,33700.0
2006-11-02 12:40:00,35.85,35.88,35.82,35.88,47400.0,15.6575,15.6706,15.6444,15.6706,47400.0
2006-11-02 12:50:00,35.86,35.87,35.81,35.84,30300.0,15.6619,15.6662,15.64,15.6531,30300.0
2006-11-02 13:00:00,35.84,35.87,35.83,35.87,21000.0,15.6531,15.6662,15.6488,15.6662,21000.0
2006-11-02 13:10:00,35.87,35.89,35.86,35.87,19100.0,15.6662,15.675,15.6619,15.6662,19100.0
2006-11-02 13:20:00,35.88,35.88,35.84,35.86,31700.0,15.6706,15.6706,15.6531,15.6619,31700.0
2006-11-02 13:30:00,35.85,35.89,35.82,35.88,32300.0,15.6575,15.675,15.6444,15.6706,32300.0
2006-11-02 13:40:00,35.89,35.89,35.85,35.85,13500.0,15.675,15.675,15.6575,15.6575,13500.0
2006-11-02 13:50:00,35.86,35.88,35.85,35.88,19500.0,15.6619,15.6706,15.6575,15.6706,19500.0
2006-11-02 14:00:00,35.88,35.88,35.85,35.87,19500.0,15.6706,15.6706,15.6575,15.6662,19500.0
2006-11-02 14:10:00,35.87,35.95,35.86,35.94,47600.0,15.6662,15.7012,15.6619,15.6968,47600.0
2006-11-02 14:20:00,35.94,35.96,35.92,35.95,60400.0,15.6968,15.7056,15.6881,15.7012,60400.0
2006-11-02 14:30:00,35.95,36.0,35.94,35.96,66100.0,15.7012,15.723,15.6968,15.7056,66100.0
2006-11-02 14:40:00,35.95,35.98,35.94,35.98,38600.0,15.7012,15.7143,15.6968,15.7143,38600.0
2006-11-02 14:50:00,35.98,35.99,35.93,35.95,55000.0,15.7143,15.7187,15.6925,15.7012,55000.0
2006-11-02 15:00:00,35.95,35.98,35.94,35.98,56600.0,15.7012,15.7143,15.6968,15.7143,56600.0
2006-11-02 15:10:00,35.97,36.03,35.97,36.03,95000.0,15.7099,15.7361,15.7099,15.7361,95000.0
2006-11-02 15:20:00,36.01,36.04,35.99,36.02,82200.0,15.7274,15.7405,15.7187,15.7318,82200.0
2006-11-02 15:30:00,36.02,36.04,35.96,35.97,91200.0,15.7318,15.7405,15.7056,15.7099,91200.0
2006-11-02 15:40:00,35.98,36.01,35.97,36.0,69900.0,15.7143,15.7274,15.7099,15.723,69900.0
2006-11-02 15:50:00,36.0,36.05,35.99,36.02,102100.0,15.723,15.7449,15.7187,15.7318,102100.0
2006-11-03 09:30:00,35.9,35.99,35.82,35.87,152100.0,15.6793,15.7187,15.6444,15.6662,152100.0
2006-11-03 09:40:00,35.86,35.98,35.85,35.94,62400.0,15.6619,15.7143,15.6575,15.6968,62400.0
2006-11-03 09:50:00,35.94,35.94,35.84,35.84,32400.0,15.6968,15.6968,15.6531,15.6531,32400.0
2006-11-03 10:00:00,35.84,35.85,35.7,35.71,78200.0,15.6531,15.6575,15.592,15.5964,78200.0
2006-11-03 10:10:00,35.71,35.73,35.66,35.71,175900.0,15.5964,15.6051,15.5745,15.5964,175900.0
2006-11-03 10:20:00,35.71,35.75,35.7,35.7,65700.0,15.5964,15.6138,15.592,15.592,65700.0
2006-11-03 10:30:00,35.7,35.74,35.62,35.63,95800.0,15.592,15.6095,15.5571,15.5614,95800.0
2006-11-03 10:40:00,35.62,35.64,35.6,35.61,46700.0,15.5571,15.5658,15.5483,15.5527,46700.0
2006-11-03 10:50:00,35.61,35.66,35.58,35.58,96600.0,15.5527,15.5745,15.5396,15.5396,96600.0
2006-11-03 11:00:00,35.58,35.65,35.58,35.62,53700.0,15.5396,15.5702,15.5396,15.5571,53700.0
2006-11-03 11:10:00,35.62,35.64,35.59,35.6,30100.0,15.5571,15.5658,15.544,15.5483,30100.0
2006-11-03 11:20:00,35.61,35.65,35.6,35.63,37400.0,15.5527,15.5702,15.5483,15.5614,37400.0
2006-11-03 11:30:00,35.63,35.67,35.6,35.67,39900.0,15.5614,15.5789,15.5483,15.5789,39900.0
2006-11-03 11:40:00,35.66,35.68,35.61,35.62,52900.0,15.5745,15.5833,15.5527,15.5571,52900.0
2006-11-03 11:50:00,35.63,35.65,35.62,35.64,29300.0,15.5614,15.5702,15.5571,15.5658,29300.0
2006-11-03 12:00:00,35.64,35.65,35.62,35.62,19100.0,15.5658,15.5702,15.5571,15.5571,19100.0
2006-11-03 12:10:00,35.62,35.62,35.6,35.6,10100.0,15.5571,15.5571,15.5483,15.5483,10100.0
2006-11-03 12:20:00,35.6,35.67,35.6,35.66,26500.0,15.5483,15.5789,15.5483,15.5745,26500.0
2006-11-03 12:30:00,35.66,35.69,35.65,35.69,34300.0,15.5745,15.5876,15.5702,15.5876,34300.0
2006-11-03 12:40:00,35.69,35.69,35.67,35.68,15300.0,15.5876,15.5876,15.5789,15.5833,15300.0
2006-11-03 12:50:00,35.68,35.68,35.66,35.67,30200.0,15.5833,15.5833,15.5745,15.5789,30200.0
2006-11-03 13:00:00,35.67,35.69,35.66,35.69,25000.0,15.5789,15.5876,15.5745,15.5876,25000.0
2006-11-03 13:10:00,35.69,35.72,35.68,35.71,23700.0,15.5876,15.6007,15.5833,15.5964,23700.0
2006-11-03 13:20:00,35.7,35.71,35.69,35.7,24200.0,15.592,15.5964,15.5876,15.592,24200.0
2006-11-03 13:30:00,35.69,35.7,35.67,35.68,18700.0,15.5876,15.592,15.5789,15.5833,18700.0
2006-11-03 13:40:00,35.67,35.68,35.65,35.65,11500.0,15.5789,15.5833,15.5702,15.5702,11500.0
2006-11-03 13:50:00,35.66,35.68,35.65,35.67,20200.0,15.5745,15.5833,15.5702,15.5789,20200.0
2006-11-03 14:00:00,35.67,35.68,35.65,35.66,35000.0,15.5789,15.5833,15.5702,15.5745,35000.0
2006-11-03 14:10:00,35.66,35.7,35.65,35.69,20900.0,15.5745,15.592,15.5702,15.5876,20900.0
2006-11-03 14:20:00,35.7,35.71,35.68,35.68,22100.0,15.592,15.5964,15.5833,15.5833,22100.0
2006-11-03 14:30:00,35.68,35.7,35.68,35.69,19400.0,15.5833,15.592,15.5833,15.5876,19400.0
2006-11-03 14:40:00,35.69,35.72,35.69,35.69,55400.0,15.5876,15.6007,15.5876,15.5876,55400.0
2006-11-03 14:50:00,35.7,35.72,35.69,35.7,73800.0,15.592,15.6007,15.5876,15.592,73800.0
2006-11-03 15:00:00,35.7,35.72,35.69,35.72,46700.0,15.592,15.6007,15.5876,15.6007,46700.0
2006-11-03 15:10:00,35.71,35.72,35.69,35.71,51100.0,15.5964,15.6007,15.5876,15.5964,51100.0
2006-11-03 15:20:00,35.71,35.73,35.7,35.72,59100.0,15.5964,15.6051,15.592,15.6007,59100.0
2006-11-03 15:30:00,35.72,35.79,35.71,35.73,87000.0,15.6007,15.6313,15.5964,15.6051,87000.0
2006-11-03 15:40:00,35.74,35.81,35.72,35.81,123400.0,15.6095,15.64,15.6007,15.64,123400.0
2006-11-03 15:50:00,35.81,35.85,35.76,35.79,194000.0,15.64,15.6575,15.6182,15.6313,194000.0
2006-11-06 09:30:00,35.75,35.77,35.68,35.7,87600.0,15.6138,15.6226,15.5833,15.592,87600.0
2006-11-06 09:40:00,35.7,35.72,35.65,35.67,42500.0,15.592,15.6007,15.5702,15.5789,42500.0
2006-11-06 09:50:00,35.68,35.69,35.6,35.62,38400.0,15.5833,15.5876,15.5483,15.5571,38400.0
2006-11-06 10:00:00,35.62,35.67,35.6,35.64,86700.0,15.5571,15.5789,15.5483,15.5658,86700.0
2006-11-06 10:10:00,35.64,35.71,35.6,35.68,112400.0,15.5658,15.5964,15.5483,15.5833,112400.0
2006-11-06 10:20:00,35.68,35.71,35.55,35.57,72000.0,15.5833,15.5964,15.5265,15.5352,72000.0
2006-11-06 10:30:00,35.57,35.57,35.51,35.53,64800.0,15.5352,15.5352,15.509,15.5177,64800.0
2006-11-06 10:40:00,35.53,35.56,35.52,35.52,33400.0,15.5177,15.5309,15.5134,15.5134,33400.0
2006-11-06 10:50:00,35.54,35.69,35.52,35.59,108300.0,15.5221,15.5876,15.5134,15.544,108300.0
2006-11-06 11:00:00,35.6,35.66,35.59,35.66,55700.0,15.5483,15.5745,15.544,15.5745,55700.0
2006-11-06 11:10:00,35.65,35.66,35.63,35.65,67400.0,15.5702,15.5745,15.5614,15.5702,67400.0
2006-11-06 11:20:00,35.65,35.66,35.62,35.64,34300.0,15.5702,15.5745,15.5571,15.5658,34300.0
2006-11-06 11:30:00,35.64,35.64,35.6,35.61,31200.0,15.5658,15.5658,15.5483,15.5527,31200.0
2006-11-06 11:40:00,35.61,35.67,35.61,35.67,34600.0,15.5527,15.5789,15.5527,15.5789,34600.0
2006-11-06 11:50:00,35.66,35.67,35.59,35.6,39400.0,15.5745,15.5789,15.544,15.5483,39400.0
2006-11-06 12:00:00,35.59,35.6,35.54,35.56,30700.0,15.544,15.5483,15.5221,15.5309,30700.0
2006-11-06 12:10:00,35.56,35.57,35.52,35.54,25900.0,15.5309,15.5352,15.5134,15.5221,25900.0
2006-11-06 12:20:00,35.54,35.54,35.5,35.52,63900.0,15.5221,15.5221,15.5046,15.5134,63900.0
2006-11-06 12:30:00,35.52,35.52,35.5,35.5,29400.0,15.5134,15.5134,15.5046,15.5046,29400.0
2006-11-06 12:40:00,35.51,35.52,35.5,35.52,38700.0,15.509,15.5134,15.5046,15.5134,38700.0
2006-11-06 12:50:00,35.52,35.53,35.46,35.47,41600.0,15.5134,15.5177,15.4872,15.4915,41600.0
2006-11-06 13:00:00,35.46,35.47,35.41,35.45,69600.0,15.4872,15.4915,15.4653,15.4828,69600.0
2006-11-06 13:10:00,35.45,35.49,35.44,35.46,41600.0,15.4828,15.5003,15.4784,15.4872,41600.0
2006-11-06 13:20:00,35.47,35.47,35.44,35.44,31900.0,15.4915,15.4915,15.4784,15.4784,31900.0
2006-11-06 13:30:00,35.45,35.56,35.43,35.55,106600.0,15.4828,15.5309,15.4741,15.5265,106600.0
2006-11-06 13:40:00,35.55,35.55,35.45,35.52,53600.0,15.5265,15.5265,15.4828,15.5134,53600.0
2006-11-06 13:50:00,35.51,35.52,35.49,35.49,11700.0,15.509,15.5134,15.5003,15.5003,11700.0
2006-11-06 14:00:00,35.49,35.52,35.48,35.5,26700.0,15.5003,15.5134,15.4959,15.5046,26700.0
2006-11-06 14:10:00,35.5,35.5,35.46,35.49,50900.0,15.5046,15.5046,15.4872,15.5003,50900.0
2006-11-06 14:20:00,35.5,35.57,35.49,35.56,64900.0,15.5046,15.5352,15.5003,15.5309,64900.0
2006-11-06 14:30:00,35.56,35.63,35.55,35.61,150500.0,15.5309,15.5614,15.5265,15.5527,150500.0
2006-11-06 14:40:00,35.61,35.62,35.55,35.56,70100.0,15.5527,15.5571,15.5265,15.5309,70100.0
2006-11-06 14:50:00,35.56,35.64,35.54,35.63,94000.0,15.5309,15.5658,15.5221,15.5614,94000.0
2006-11-06 15:00:00,35.62,35.69,35.62,35.66,82300.0,15.5571,15.5876,15.5571,15.5745,82300.0
2006-11-06 15:10:00,35.66,35.67,35.61,35.63,117200.0,15.5745,15.5789,15.5527,15.5614,117200.0
2006-11-06 15:20:00,35.64,35.67,35.64,35.66,68700.0,15.5658,15.5789,15.5658,15.5745,68700.0
2006-11-06 15:30:00,35.66,35.72,35.64,35.72,90500.0,15.5745,15.6007,15.5658,15.6007,90500.0
2006-11-06 15:40:00,35.71,35.78,35.71,35.74,150300.0,15.5964,15.6269,15.5964,15.6095,150300.0
2006-11-06 15:50:00,35.73,35.74,35.65,35.67,111200.0,15.6051,15.6095,15.5702,15.5789,111200.0
2006-11-07 09:30:00,35.69,35.81,35.69,35.72,82200.0,15.5876,15.64,15.5876,15.6007,82200.0
2006-11-07 09:40:00,35.73,35.73,35.65,35.7,50800.0,15.6051,15.6051,15.5702,15.592,50800.0
2006-11-07 09:50:00,35.7,35.71,35.67,35.69,37400.0,15.592,15.5964,15.5789,15.5876,37400.0
2006-11-07 10:00:00,35.69,35.73,35.67,35.73,32900.0,15.5876,15.6051,15.5789,15.6051,32900.0
2006-11-07 10:10:00,35.73,35.73,35.65,35.71,52400.0,15.6051,15.6051,15.5702,15.5964,52400.0
2006-11-07 10:20:00,35.71,35.73,35.65,35.67,36400.0,15.5964,15.6051,15.5702,15.5789,36400.0
2006-11-07 10:30:00,35.67,35.7,35.67,35.67,18500.0,15.5789,15.592,15.5789,15.5789,18500.0
2006-11-07 10:40:00,35.66,35.67,35.62,35.66,28400.0,15.5745,15.5789,15.5571,15.5745,28400.0
2006-11-07 10:50:00,35.65,35.78,35.65,35.76,46700.0,15.5702,15.6269,15.5702,15.6182,46700.0
2006-11-07 11:00:00,35.76,35.8,35.75,35.78,57000.0,15.6182,15.6357,15.6138,15.6269,57000.0
2006-11-07 11:10:00,35.79,35.85,35.78,35.84,80200.0,15.6313,15.6575,15.6269,15.6531,80200.0
2006-11-07 11:20:00,35.84,35.85,35.78,35.79,27800.0,15.6531,15.6575,15.6269,15.6313,27800.0
2006-11-07 11:30:00,35.79,35.8,35.77,35.78,21100.0,15.6313,15.6357,15.6226,15.6269,21100.0
2006-11-07 11:40:00,35.77,35.78,35.74,35.77,31400.0,15.6226,15.6269,15.6095,15.6226,31400.0
2006-11-07 11:50:00,35.77,35.79,35.76,35.77,29800.0,15.6226,15.6313,15.6182,15.6226,29800.0
2006-11-07 12:00:00,35.77,35.78,35.73,35.77,18900.0,15.6226,15.6269,15.6051,15.6226,18900.0
2006-11-07 12:10:00,35.76,35.86,35.76,35.83,54000.0,15.6182,15.6619,15.6182,15.6488,54000.0
2006-11-07 12:20:00,35.83,35.83,35.78,35.78,14800.0,15.6488,15.6488,15.6269,15.6269,14800.0
2006-11-07 12:30:00,35.79,35.82,35.7,35.72,36700.0,15.6313,15.6444,15.592,15.6007,36700.0
2006-11-07 12:40:00,35.73,35.73,35.7,35.71,32200.0,15.6051,15.6051,15.592,15.5964,32200.0
2006-11-07 12:50:00,35.71,35.75,35.71,35.72,31500.0,15.5964,15.6138,15.5964,15.6007,31500.0
2006-11-07 13:00:00,35.72,35.74,35.7,35.73,54900.0,15.6007,15.6095,15.592,15.6051,54900.0
2006-11-07 13:10:00,35.73,35.76,35.73,35.76,17100.0,15.6051,15.6182,15.6051,15.6182,17100.0
2006-11-07 13:20:00,35.75,35.76,35.71,35.74,49800.0,15.6138,15.6182,15.5964,15.6095,49800.0
2006-11-07 13:30:00,35.76,35.79,35.74,35.75,16600.0,15.6182,15.6313,15.6095,15.6138,16600.0
2006-11-07 13:40:00,35.75,35.77,35.73,35.74,26900.0,15.6138,15.6226,15.6051,15.6095,26900.0
2006-11-07 13:50:00,35.74,35.79,35.74,35.78,31100.0,15.6095,15.6313,15.6095,15.6269,31100.0
2006-11-07 14:00:00,35.77,35.78,35.75,35.77,27400.0,15.6226,15.6269,15.6138,15.6226,27400.0
2006-11-07 14:10:00,35.76,35.78,35.73,35.75,36900.0,15.6182,15.6269,15.6051,15.6138,36900.0
2006-11-07 14:20:00,35.75,35.78,35.72,35.77,36000.0,15.6138,15.6269,15.6007,15.6226,36000.0
2006-11-07 14:30:00,35.76,35.77,35.74,35.75,45400.0,15.6182,15.6226,15.6095,15.6138,45400.0
2006-11-07 14:40:00,35.75,35.76,35.72,35.73,53300.0,15.6138,15.6182,15.6007,15.6051,53300.0
2006-11-07 14:50:00,35.73,35.76,35.72,35.73,59800.0,15.6051,15.6182,15.6007,15.6051,59800.0
2006-11-07 15:00:00,35.73,35.74,35.68,35.69,38800.0,15.6051,15.6095,15.5833,15.5876,38800.0
2006-11-07 15:10:00,35.69,35.69,35.61,35.62,85300.0,15.5876,15.5876,15.5527,15.5571,85300.0
2006-11-07 15:20:00,35.62,35.62,35.54,35.55,153800.0,15.5571,15.5571,15.5221,15.5265,153800.0
2006-11-07 15:30:00,35.56,35.65,35.56,35.65,87800.0,15.5309,15.5702,15.5309,15.5702,87800.0
2006-11-07 15:40:00,35.64,35.69,35.63,35.68,67400.0,15.5658,15.5876,15.5614,15.5833,67400.0
2006-11-07 15:50:00,35.68,35.69,35.63,35.63,71700.0,15.5833,15.5876,15.5614,15.5614,71700.0
2006-11-08 09:30:00,35.75,35.81,35.6,35.75,118900.0,15.6138,15.64,15.5483,15.6138,118900.0
2006-11-08 09:40:00,35.75,35.94,35.72,35.89,128100.0,15.6138,15.6968,15.6007,15.675,128100.0
2006-11-08 09:50:00,35.9,35.91,35.75,35.75,38100.0,15.6793,15.6837,15.6138,15.6138,38100.0
2006-11-08 10:00:00,35.76,35.81,35.75,35.75,41600.0,15.6182,15.64,15.6138,15.6138,41600.0
2006-11-08 10:10:00,35.76,35.79,35.74,35.78,23300.0,15.6182,15.6313,15.6095,15.6269,23300.0
2006-11-08 10:20:00,35.79,35.86,35.75,35.79,73700.0,15.6313,15.6619,15.6138,15.6313,73700.0
2006-11-08 10:30:00,35.78,35.85,35.73,35.84,42300.0,15.6269,15.6575,15.6051,15.6531,42300.0
2006-11-08 10:40:00,35.84,35.85,35.78,35.8,43100.0,15.6531,15.6575,15.6269,15.6357,43100.0
2006-11-08 10:50:00,35.8,35.8,35.71,35.71,46400.0,15.6357,15.6357,15.5964,15.5964,46400.0
2006-11-08 11:00:00,35.71,35.73,35.67,35.72,39700.0,15.5964,15.6051,15.5789,15.6007,39700.0
2006-11-08 11:10:00,35.73,35.73,35.67,35.68,35700.0,15.6051,15.6051,15.5789,15.5833,35700.0
2006-11-08 11:20:00,35.68,35.75,35.67,35.75,70100.0,15.5833,15.6138,15.5789,15.6138,70100.0
2006-11-08 11:30:00,35.75,35.75,35.69,35.73,91800.0,15.6138,15.6138,15.5876,15.6051,91800.0
2006-11-08 11:40:00,35.73,35.79,35.72,35.74,38500.0,15.6051,15.6313,15.6007,15.6095,38500.0
2006-11-08 11:50:00,35.74,35.75,35.7,35.73,48100.0,15.6095,15.6138,15.592,15.6051,48100.0
2006-11-08 12:00:00,35.72,35.78,35.71,35.71,45700.0,15.6007,15.6269,15.5964,15.5964,45700.0
2006-11-08 12:10:00,35.72,35.72,35.69,35.7,35200.0,15.6007,15.6007,15.5876,15.592,35200.0
2006-11-08 12:20:00,35.7,35.72,35.67,35.67,35400.0,15.592,15.6007,15.5789,15.5789,35400.0
2006-11-08 12:30:00,35.68,35.72,35.67,35.72,31400.0,15.5833,15.6007,15.5789,15.6007,31400.0
2006-11-08 12:40:00,35.71,35.72,35.67,35.71,44100.0,15.5964,15.6007,15.5789,15.5964,44100.0
2006-11-08 12:50:00,35.71,35.9,35.71,35.9,88900.0,15.5964,15.6793,15.5964,15.6793,88900.0
2006-11-08 13:00:00,35.9,35.9,35.79,35.79,41300.0,15.6793,15.6793,15.6313,15.6313,41300.0
2006-11-08 13:10:00,35.79,35.86,35.78,35.85,44500.0,15.6313,15.6619,15.6269,15.6575,44500.0
2006-11-08 13:20:00,35.85,35.86,35.81,35.83,54000.0,15.6575,15.6619,15.64,15.6488,54000.0
2006-11-08 13:30:00,35.84,35.86,35.8,35.84,64200.0,15.6531,15.6619,15.6357,15.6531,64200.0
2006-11-08 13:40:00,35.84,35.87,35.82,35.87,67800.0,15.6531,15.6662,15.6444,15.6662,67800.0
2006-11-08 13:50:00,35.87,35.92,35.85,35.85,50200.0,15.6662,15.6881,15.6575,15.6575,50200.0
2006-11-08 14:00:00,35.86,35.92,35.83,35.9,28500.0,15.6619,15.6881,15.6488,15.6793,28500.0
2006-11-08 14:10:00,35.91,35.92,35.85,35.91,48100.0,15.6837,15.6881,15.6575,15.6837,48100.0
2006-11-08 14:20:00,35.91,36.01,35.91,36.01,86400.0,15.6837,15.7274,15.6837,15.7274,86400.0
2006-11-08 14:30:00,36.02,36.06,35.99,36.05,107500.0,15.7318,15.7492,15.7187,15.7449,107500.0
2006-11-08 14:40:00,36.05,36.07,36.03,36.03,31000.0,15.7449,15.7536,15.7361,15.7361,31000.0
2006-11-08 14:50:00,36.04,36.07,36.01,36.05,27600.0,15.7405,15.7536,15.7274,15.7449,27600.0
2006-11-08 15:00:00,36.06,36.08,36.02,36.05,79200.0,15.7492,15.758,15.7318,15.7449,79200.0
2006-11-08 15:10:00,36.05,36.06,35.96,35.96,65300.0,15.7449,15.7492,15.7056,15.7056,65300.0
2006-11-08 15:20:00,35.96,35.96,35.93,35.96,42100.0,15.7056,15.7056,15.6925,15.7056,42100.0
2006-11-08 15:30:00,35.95,35.99,35.94,35.95,46500.0,15.7012,15.7187,15.6968,15.7012,46500.0
2006-11-08 15:40:00,35.95,35.96,35.89,35.91,83700.0,15.7012,15.7056,15.675,15.6837,83700.0
2006-11-08 15:50:00,35.91,35.94,35.91,35.93,81700.0,15.6837,15.6968,15.6837,15.6925,81700.0
2006-11-09 09:30:00,35.88,35.93,35.88,35.9,75100.0,15.6706,15.6925,15.6706,15.6793,75100.0
2006-11-09 09:40:00,35.89,35.89,35.85,35.85,38200.0,15.675,15.675,15.6575,15.6575,38200.0
2006-11-09 09:50:00,35.85,35.95,35.85,35.94,42300.0,15.6575,15.7012,15.6575,15.6968,42300.0
2006-11-09 10:00:00,35.94,35.97,35.85,35.95,56900.0,15.6968,15.7099,15.6575,15.7012,56900.0
2006-11-09 10:10:00,35.96,35.96,35.9,35.92,42500.0,15.7056,15.7056,15.6793,15.6881,42500.0
2006-11-09 10:20:00,35.92,35.94,35.91,35.93,29900.0,15.6881,15.6968,15.6837,15.6925,29900.0
2006-11-09 10:30:00,35.94,35.95,35.92,35.93,31800.0,15.6968,15.7012,15.6881,15.6925,31800.0
2006-11-09 10:40:00,35.94,35.94,35.9,35.91,21900.0,15.6968,15.6968,15.6793,15.6837,21900.0
2006-11-09 10:50:00,35.9,35.92,35.9,35.92,21600.0,15.6793,15.6881,15.6793,15.6881,21600.0
2006-11-09 11:00:00,35.91,35.92,35.87,35.89,50800.0,15.6837,15.6881,15.6662,15.675,50800.0
2006-11-09 11:10:00,35.88,35.91,35.88,35.9,31700.0,15.6706,15.6837,15.6706,15.6793,31700.0
2006-11-09 11:20:00,35.9,35.92,35.9,35.91,26000.0,15.6793,15.6881,15.6793,15.6837,26000.0
2006-11-09 11:30:00,35.92,35.93,35.9,35.9,20500.0,15.6881,15.6925,15.6793,15.6793,20500.0
2006-11-09 11:40:00,35.91,35.93,35.88,35.9,32400.0,15.6837,15.6925,15.6706,15.6793,32400.0
2006-11-09 11:50:00,35.9,35.91,35.88,35.89,18500.0,15.6793,15.6837,15.6706,15.675,18500.0
2006-11-09 12:00:00,35.89,35.9,35.87,35.88,15700.0,15.675,15.6793,15.6662,15.6706,15700.0
2006-11-09 12:10:00,35.89,35.92,35.86,35.92,31200.0,15.675,15.6881,15.6619,15.6881,31200.0
2006-11-09 12:20:00,35.92,35.96,35.92,35.96,15500.0,15.6881,15.7056,15.6881,15.7056,15500.0
2006-11-09 12:30:00,35.96,35.98,35.94,35.95,17000.0,15.7056,15.7143,15.6968,15.7012,17000.0
2006-11-09 12:40:00,35.95,35.95,35.88,35.89,43700.0,15.7012,15.7012,15.6706,15.675,43700.0
2006-11-09 12:50:00,35.89,35.95,35.85,35.95,44200.0,15.675,15.7012,15.6575,15.7012,44200.0
2006-11-09 13:00:00,35.95,35.95,35.89,35.89,24400.0,15.7012,15.7012,15.675,15.675,24400.0
2006-11-09 13:10:00,35.89,35.9,35.87,35.9,22400.0,15.675,15.6793,15.6662,15.6793,22400.0
2006-11-09 13:20:00,35.9,35.92,35.88,35.92,41300.0,15.6793,15.6881,15.6706,15.6881,41300.0
2006-11-09 13:30:00,35.92,35.93,35.92,35.93,25600.0,15.6881,15.6925,15.6881,15.6925,25600.0
2006-11-09 13:40:00,35.93,35.95,35.92,35.94,14800.0,15.6925,15.7012,15.6881,15.6968,14800.0
2006-11-09 13:50:00,35.93,35.97,35.9,35.97,21200.0,15.6925,15.7099,15.6793,15.7099,21200.0
2006-11-09 14:00:00,35.96,35.98,35.96,35.97,26500.0,15.7056,15.7143,15.7056,15.7099,26500.0
2006-11-09 14:10:00,35.97,35.99,35.91,35.94,33100.0,15.7099,15.7187,15.6837,15.6968,33100.0
2006-11-09 14:20:00,35.93,35.96,35.93,35.94,22200.0,15.6925,15.7056,15.6925,15.6968,22200.0
2006-11-09 14:30:00,35.94,35.94,35.91,35.92,35400.0,15.6968,15.6968,15.6837,15.6881,35400.0
2006-11-09 14:40:00,35.92,35.93,35.88,35.89,47200.0,15.6881,15.6925,15.6706,15.675,47200.0
2006-11-09 14:50:00,35.89,35.92,35.89,35.91,26900.0,15.675,15.6881,15.675,15.6837,26900.0
2006-11-09 15:00:00,35.91,35.91,35.86,35.86,50300.0,15.6837,15.6837,15.6619,15.6619,50300.0
2006-11-09 15:10:00,35.86,35.89,35.84,35.88,57800.0,15.6619,15.675,15.6531,15.6706,57800.0
2006-11-09 15:20:00,35.88,35.89,35.85,35.87,41300.0,15.6706,15.675,15.6575,15.6662,41300.0
2006-11-09 15:30:00,35.87,35.88,35.83,35.84,47600.0,15.6662,15.6706,15.6488,15.6531,47600.0
2006-11-09 15:40:00,35.83,35.84,35.8,35.8,87600.0,15.6488,15.6531,15.6357,15.6357,87600.0
2006-11-09 15:50:00,35.81,35.85,35.78,35.83,108200.0,15.64,15.6575,15.6269,15.6488,108200.0
2006-11-10 09:30:00,35.95,35.98,35.92,35.98,99400.0,15.7012,15.7143,15.6881,15.7143,99400.0
2006-11-10 09:40:00,35.97,36.03,35.97,36.02,69500.0,15.7099,15.7361,15.7099,15.7318,69500.0
2006-11-10 09:50:00,36.02,36.07,36.0,36.07,91100.0,15.7318,15.7536,15.723,15.7536,91100.0
2006-11-10 10:00:00,36.07,36.16,36.06,36.09,62500.0,15.7536,15.7929,15.7492,15.7623,62500.0
2006-11-10 10:10:00,36.08,36.16,36.07,36.15,46600.0,15.758,15.7929,15.7536,15.7885,46600.0
2006-11-10 10:20:00,36.14,36.14,36.09,36.11,27600.0,15.7842,15.7842,15.7623,15.7711,27600.0
2006-11-10 10:30:00,36.1,36.12,36.08,36.11,33700.0,15.7667,15.7754,15.758,15.7711,33700.0
2006-11-10 10:40:00,36.11,36.14,36.11,36.14,27200.0,15.7711,15.7842,15.7711,15.7842,27200.0
2006-11-10 10:50:00,36.13,36.14,36.11,36.11,29400.0,15.7798,15.7842,15.7711,15.7711,29400.0
2006-11-10 11:00:00,36.1,36.12,36.09,36.12,56100.0,15.7667,15.7754,15.7623,15.7754,56100.0
2006-11-10 11:10:00,36.12,36.18,36.12,36.17,69900.0,15.7754,15.8016,15.7754,15.7973,69900.0
2006-11-10 11:20:00,36.16,36.17,36.15,36.15,27000.0,15.7929,15.7973,15.7885,15.7885,27000.0
2006-11-10 11:30:00,36.15,36.18,36.13,36.14,28400.0,15.7885,15.8016,15.7798,15.7842,28400.0
2006-11-10 11:40:00,36.14,36.18,36.14,36.15,48400.0,15.7842,15.8016,15.7842,15.7885,48400.0
2006-11-10 11:50:00,36.15,36.16,36.11,36.11,35200.0,15.7885,15.7929,15.7711,15.7711,35200.0
2006-11-10 12:00:00,36.11,36.14,36.11,36.13,18900.0,15.7711,15.7842,15.7711,15.7798,18900.0
2006-11-10 12:10:00,36.13,36.14,36.12,36.13,16500.0,15.7798,15.7842,15.7754,15.7798,16500.0
2006-11-10 12:20:00,36.11,36.12,36.06,36.07,39800.0,15.7711,15.7754,15.7492,15.7536,39800.0
2006-11-10 12:30:00,36.05,36.09,36.05,36.09,35100.0,15.7449,15.7623,15.7449,15.7623,35100.0
2006-11-10 12:40:00,36.08,36.09,36.06,36.08,52600.0,15.758,15.7623,15.7492,15.758,52600.0
2006-11-10 12:50:00,36.08,36.11,36.08,36.09,38200.0,15.758,15.7711,15.758,15.7623,38200.0
2006-11-10 13:00:00,36.09,36.1,36.09,36.1,12500.0,15.7623,15.7667,15.7623,15.7667,12500.0
2006-11-10 13:10:00,36.08,36.1,36.08,36.1,8100.0,15.758,15.7667,15.758,15.7667,8100.0
2006-11-10 13:20:00,36.08,36.1,36.08,36.1,13200.0,15.758,15.7667,15.758,15.7667,13200.0
2006-11-10 13:30:00,36.09,36.1,36.07,36.08,59700.0,15.7623,15.7667,15.7536,15.758,59700.0
2006-11-10 13:40:00,36.07,36.08,36.03,36.05,36100.0,15.7536,15.758,15.7361,15.7449,36100.0
2006-11-10 13:50:00,36.04,36.05,36.01,36.04,42600.0,15.7405,15.7449,15.7274,15.7405,42600.0
2006-11-10 14:00:00,36.03,36.05,36.02,36.03,32400.0,15.7361,15.7449,15.7318,15.7361,32400.0
2006-11-10 14:10:00,36.03,36.05,36.03,36.04,43700.0,15.7361,15.7449,15.7361,15.7405,43700.0
2006-11-10 14:20:00,36.03,36.08,36.03,36.08,53100.0,15.7361,15.758,15.7361,15.758,53100.0
2006-11-10 14:30:00,36.07,36.08,36.04,36.06,41900.0,15.7536,15.758,15.7405,15.7492,41900.0
2006-11-10 14:40:00,36.06,36.08,36.01,36.05,136900.0,15.7492,15.758,15.7274,15.7449,136900.0
2006-11-10 14:50:00,36.04,36.07,36.03,36.04,35600.0,15.7405,15.7536,15.7361,15.7405,35600.0
2006-11-10 15:00:00,36.04,36.07,36.04,36.05,55100.0,15.7405,15.7536,15.7405,15.7449,55100.0
2006-11-10 15:10:00,36.04,36.06,36.04,36.06,32200.0,15.7405,15.7492,15.7405,15.7492,32200.0
2006-11-10 15:20:00,36.05,36.07,36.03,36.07,55500.0,15.7449,15.7536,15.7361,15.7536,55500.0
2006-11-10 15:30:00,36.06,36.09,36.04,36.05,66500.0,15.7492,15.7623,15.7405,15.7449,66500.0
2006-11-10 15:40:00,36.04,36.07,36.04,36.07,54800.0,15.7405,15.7536,15.7405,15.7536,54800.0
2006-11-10 15:50:00,36.06,36.07,36.04,36.05,85300.0,15.7492,15.7536,15.7405,15.7449,85300.0
2006-11-13 09:30:00,36.08,36.1,36.01,36.02,79700.0,15.758,15.7667,15.7274,15.7318,79700.0
2006-11-13 09:40:00,36.03,36.04,35.97,35.99,51900.0,15.7361,15.7405,15.7099,15.7187,51900.0
2006-11-13 09:50:00,36.0,36.08,35.96,36.08,54600.0,15.723,15.758,15.7056,15.758,54600.0
2006-11-13 10:00:00,36.07,36.11,36.06,36.08,48100.0,15.7536,15.7711,15.7492,15.758,48100.0
2006-11-13 10:10:00,36.09,36.13,36.06,36.13,48200.0,15.7623,15.7798,15.7492,15.7798,48200.0
2006-11-13 10:20:00,36.11,36.13,36.11,36.13,40700.0,15.7711,15.7798,15.7711,15.7798,40700.0
2006-11-13 10:30:00,36.13,36.14,36.09,36.1,48200.0,15.7798,15.7842,15.7623,15.7667,48200.0
2006-11-13 10:40:00,36.09,36.09,36.05,36.05,18900.0,15.7623,15.7623,15.7449,15.7449,18900.0
2006-11-13 10:50:00,36.06,36.09,36.06,36.08,21900.0,15.7492,15.7623,15.7492,15.758,21900.0
2006-11-13 11:00:00,36.07,36.08,36.06,36.06,19000.0,15.7536,15.758,15.7492,15.7492,19000.0
2006-11-13 11:10:00,36.06,36.07,36.03,36.06,29500.0,15.7492,15.7536,15.7361,15.7492,29500.0
2006-11-13 11:20:00,36.05,36.07,36.04,36.04,33300.0,15.7449,15.7536,15.7405,15.7405,33300.0
2006-11-13 11:30:00,36.04,36.05,36.01,36.01,26000.0,15.7405,15.7449,15.7274,15.7274,26000.0
2006-11-13 11:40:00,36.02,36.04,36.0,36.03,32900.0,15.7318,15.7405,15.723,15.7361,32900.0
2006-11-13 11:50:00,36.03,36.04,36.0,36.01,15900.0,15.7361,15.7405,15.723,15.7274,15900.0
2006-11-13 12:00:00,36.01,36.02,35.97,35.99,23300.0,15.7274,15.7318,15.7099,15.7187,23300.0
2006-11-13 12:10:00,35.99,35.99,35.97,35.98,21700.0,15.7187,15.7187,15.7099,15.7143,21700.0
2006-11-13 12:20:00,35.97,36.01,35.97,36.0,36300.0,15.7099,15.7274,15.7099,15.723,36300.0
2006-11-13 12:30:00,36.01,36.05,36.01,36.04,24300.0,15.7274,15.7449,15.7274,15.7405,24300.0
2006-11-13 12:40:00,36.03,36.04,36.0,36.0,37600.0,15.7361,15.7405,15.723,15.723,37600.0
2006-11-13 12:50:00,36.01,36.04,35.99,36.04,21500.0,15.7274,15.7405,15.7187,15.7405,21500.0
2006-11-13 13:00:00,36.04,36.07,36.02,36.07,19400.0,15.7405,15.7536,15.7318,15.7536,19400.0
2006-11-13 13:10:00,36.06,36.07,36.06,36.06,26600.0,15.7492,15.7536,15.7492,15.7492,26600.0
2006-11-13 13:20:00,36.06,36.09,36.06,36.07,21800.0,15.7492,15.7623,15.7492,15.7536,21800.0
2006-11-13 13:30:00,36.07,36.09,36.02,36.09,41900.0,15.7536,15.7623,15.7318,15.7623,41900.0
2006-11-13 13:40:00,36.09,36.1,36.07,36.1,42100.0,15.7623,15.7667,15.7536,15.7667,42100.0
2006-11-13 13:50:00,36.1,36.13,36.1,36.13,40400.0,15.7667,15.7798,15.7667,15.7798,40400.0
2006-11-13 14:00:00,36.13,36.19,36.13,36.18,60100.0,15.7798,15.806,15.7798,15.8016,60100.0
2006-11-13 14:10:00,36.18,36.18,36.13,36.13,49600.0,15.8016,15.8016,15.7798,15.7798,49600.0
2006-11-13 14:20:00,36.14,36.15,36.1,36.12,23100.0,15.7842,15.7885,15.7667,15.7754,23100.0
2006-11-13 14:30:00,36.12,36.15,36.11,36.13,27900.0,15.7754,15.7885,15.7711,15.7798,27900.0
2006-11-13 14:40:00,36.12,36.12,36.09,36.1,32600.0,15.7754,15.7754,15.7623,15.7667,32600.0
2006-11-13 14:50:00,36.1,36.13,36.1,36.11,22600.0,15.7667,15.7798,15.7667,15.7711,22600.0
2006-11-13 15:00:00,36.12,36.12,36.09,36.09,24000.0,15.7754,15.7754,15.7623,15.7623,24000.0
2006-11-13 15:10:00,36.09,36.09,36.07,36.08,27200.0,15.7623,15.7623,15.7536,15.758,27200.0
2006-11-13 15:20:00,36.08,36.09,36.05,36.06,31700.0,15.758,15.7623,15.7449,15.7492,31700.0
2006-11-13 15:30:00,36.07,36.08,36.04,36.05,39400.0,15.7536,15.758,15.7405,15.7449,39400.0
2006-11-13 15:40:00,36.05,36.08,36.04,36.07,38300.0,15.7449,15.758,15.7405,15.7536,38300.0
2006-11-13 15:50:00,36.07,36.08,35.99,36.01,104400.0,15.7536,15.758,15.7187,15.7274,104400.0
2006-11-14 09:30:00,36.03,36.07,36.0,36.04,73600.0,15.7361,15.7536,15.723,15.7405,73600.0
2006-11-14 09:40:00,36.05,36.1,36.02,36.03,44400.0,15.7449,15.7667,15.7318,15.7361,44400.0
2006-11-14 09:50:00,36.02,36.04,35.96,35.97,38900.0,15.7318,15.7405,15.7056,15.7099,38900.0
2006-11-14 10:00:00,35.98,36.0,35.96,36.0,39100.0,15.7143,15.723,15.7056,15.723,39100.0
2006-11-14 10:10:00,36.0,36.0,35.91,35.91,41000.0,15.723,15.723,15.6837,15.6837,41000.0
2006-11-14 10:20:00,35.91,35.92,35.9,35.9,42700.0,15.6837,15.6881,15.6793,15.6793,42700.0
2006-11-14 10:30:00,35.9,35.92,35.9,35.92,33600.0,15.6793,15.6881,15.6793,15.6881,33600.0
2006-11-14 10:40:00,35.91,35.92,35.9,35.91,28300.0,15.6837,15.6881,15.6793,15.6837,28300.0
2006-11-14 10:50:00,35.91,35.94,35.9,35.93,20800.0,15.6837,15.6968,15.6793,15.6925,20800.0
2006-11-14 11:00:00,35.92,35.93,35.89,35.9,28000.0,15.6881,15.6925,15.675,15.6793,28000.0
2006-11-14 11:10:00,35.9,35.95,35.9,35.91,50100.0,15.6793,15.7012,15.6793,15.6837,50100.0
2006-11-14 11:20:00,35.91,35.92,35.9,35.9,30400.0,15.6837,15.6881,15.6793,15.6793,30400.0
2006-11-14 11:30:00,35.9,35.92,35.9,35.91,25300.0,15.6793,15.6881,15.6793,15.6837,25300.0
2006-11-14 11:40:00,35.9,35.91,35.87,35.89,70200.0,15.6793,15.6837,15.6662,15.675,70200.0
2006-11-14 11:50:00,35.89,35.9,35.87,35.88,34500.0,15.675,15.6793,15.6662,15.6706,34500.0
2006-11-14 12:00:00,35.88,35.88,35.85,35.86,16800.0,15.6706,15.6706,15.6575,15.6619,16800.0
2006-11-14 12:10:00,35.85,35.87,35.85,35.86,23400.0,15.6575,15.6662,15.6575,15.6619,23400.0
2006-11-14 12:20:00,35.87,35.87,35.85,35.86,15100.0,15.6662,15.6662,15.6575,15.6619,15100.0
2006-11-14 12:30:00,35.86,35.86,35.81,35.82,18100.0,15.6619,15.6619,15.64,15.6444,18100.0
2006-11-14 12:40:00,35.82,35.85,35.8,35.84,30000.0,15.6444,15.6575,15.6357,15.6531,30000.0
2006-11-14 12:50:00,35.85,35.86,35.84,35.84,21400.0,15.6575,15.6619,15.6531,15.6531,21400.0
2006-11-14 13:00:00,35.84,35.86,35.83,35.84,18700.0,15.6531,15.6619,15.6488,15.6531,18700.0
2006-11-14 13:10:00,35.85,35.87,35.84,35.87,12400.0,15.6575,15.6662,15.6531,15.6662,12400.0
2006-11-14 13:20:00,35.87,35.87,35.83,35.84,14700.0,15.6662,15.6662,15.6488,15.6531,14700.0
2006-11-14 13:30:00,35.84,35.86,35.84,35.86,13900.0,15.6531,15.6619,15.6531,15.6619,13900.0
2006-11-14 13:40:00,35.85,35.9,35.85,35.89,30300.0,15.6575,15.6793,15.6575,15.675,30300.0
2006-11-14 13:50:00,35.9,35.91,35.89,35.91,31500.0,15.6793,15.6837,15.675,15.6837,31500.0
2006-11-14 14:00:00,35.91,35.94,35.9,35.93,14600.0,15.6837,15.6968,15.6793,15.6925,14600.0
2006-11-14 14:10:00,35.94,35.95,35.92,35.93,17000.0,15.6968,15.7012,15.6881,15.6925,17000.0
2006-11-14 14:20:00,35.93,35.95,35.91,35.94,25900.0,15.6925,15.7012,15.6837,15.6968,25900.0
2006-11-14 14:30:00,35.94,35.96,35.92,35.95,32700.0,15.6968,15.7056,15.6881,15.7012,32700.0
2006-11-14 14:40:00,35.95,36.09,35.94,36.09,113800.0,15.7012,15.7623,15.6968,15.7623,113800.0
2006-11-14 14:50:00,36.09,36.09,36.0,36.07,70200.0,15.7623,15.7623,15.723,15.7536,70200.0
2006-11-14 15:00:00,36.07,36.1,36.05,36.07,57000.0,15.7536,15.7667,15.7449,15.7536,57000.0
2006-11-14 15:10:00,36.07,36.09,36.03,36.09,79500.0,15.7536,15.7623,15.7361,15.7623,79500.0
2006-11-14 15:20:00,36.09,36.1,36.07,36.1,56700.0,15.7623,15.7667,15.7536,15.7667,56700.0
2006-11-14 15:30:00,36.11,36.17,36.1,36.17,175000.0,15.7711,15.7973,15.7667,15.7973,175000.0
2006-11-14 15:40:00,36.16,36.21,36.15,36.2,153500.0,15.7929,15.8147,15.7885,15.8104,153500.0
2006-11-14 15:50:00,36.2,36.22,36.2,36.2,133700.0,15.8104,15.8191,15.8104,15.8104,133700.0
2006-11-15 09:30:00,36.24,36.25,36.08,36.08,80600.0,15.8278,15.8322,15.758,15.758,80600.0
2006-11-15 09:40:00,36.11,36.13,36.02,36.1,48300.0,15.7711,15.7798,15.7318,15.7667,48300.0
2006-11-15 09:50:00,36.1,36.12,36.05,36.12,36500.0,15.7667,15.7754,15.7449,15.7754,36500.0
2006-11-15 10:00:00,36.11,36.14,36.08,36.09,32900.0,15.7711,15.7842,15.758,15.7623,32900.0
2006-11-15 10:10:00,36.09,36.09,36.01,36.05,56600.0,15.7623,15.7623,15.7274,15.7449,56600.0
2006-11-15 10:20:00,36.04,36.1,36.03,36.09,38800.0,15.7405,15.7667,15.7361,15.7623,38800.0
2006-11-15 10:30:00,36.09,36.12,36.03,36.12,45300.0,15.7623,15.7754,15.7361,15.7754,45300.0
2006-11-15 10:40:00,36.12,36.14,36.12,36.12,25700.0,15.7754,15.7842,15.7754,15.7754,25700.0
2006-11-15 10:50:00,36.12,36.17,36.12,36.17,27200.0,15.7754,15.7973,15.7754,15.7973,27200.0
2006-11-15 11:00:00,36.16,36.18,36.12,36.12,25500.0,15.7929,15.8016,15.7754,15.7754,25500.0
2006-11-15 11:10:00,36.13,36.18,36.12,36.16,26700.0,15.7798,15.8016,15.7754,15.7929,26700.0
2006-11-15 11:20:00,36.17,36.17,36.12,36.13,20400.0,15.7973,15.7973,15.7754,15.7798,20400.0
2006-11-15 11:30:00,36.13,36.16,36.13,36.16,22200.0,15.7798,15.7929,15.7798,15.7929,22200.0
2006-11-15 11:40:00,36.15,36.18,36.14,36.17,24500.0,15.7885,15.8016,15.7842,15.7973,24500.0
2006-11-15 11:50:00,36.17,36.2,36.16,36.16,41700.0,15.7973,15.8104,15.7929,15.7929,41700.0
2006-11-15 12:00:00,36.17,36.19,36.16,36.19,15900.0,15.7973,15.806,15.7929,15.806,15900.0
2006-11-15 12:10:00,36.19,36.19,36.16,36.16,23600.0,15.806,15.806,15.7929,15.7929,23600.0
2006-11-15 12:20:00,36.16,36.18,36.14,36.15,24400.0,15.7929,15.8016,15.7842,15.7885,24400.0
2006-11-15 12:30:00,36.14,36.15,36.06,36.07,22600.0,15.7842,15.7885,15.7492,15.7536,22600.0
2006-11-15 12:40:00,36.07,36.08,36.04,36.05,17800.0,15.7536,15.758,15.7405,15.7449,17800.0
2006-11-15 12:50:00,36.05,36.08,36.05,36.07,10000.0,15.7449,15.758,15.7449,15.7536,10000.0
2006-11-15 13:00:00,36.07,36.07,36.04,36.05,10300.0,15.7536,15.7536,15.7405,15.7449,10300.0
2006-11-15 13:10:00,36.04,36.05,36.04,36.04,17100.0,15.7405,15.7449,15.7405,15.7405,17100.0
2006-11-15 13:20:00,36.04,36.08,36.04,36.06,27800.0,15.7405,15.758,15.7405,15.7492,27800.0
2006-11-15 13:30:00,36.07,36.08,36.04,36.08,19800.0,15.7536,15.758,15.7405,15.758,19800.0
2006-11-15 13:40:00,36.08,36.08,36.05,36.08,26000.0,15.758,15.758,15.7449,15.758,26000.0
2006-11-15 13:50:00,36.07,36.09,36.05,36.05,16800.0,15.7536,15.7623,15.7449,15.7449,16800.0
2006-11-15 14:00:00,36.04,36.1,36.02,36.08,40000.0,15.7405,15.7667,15.7318,15.758,40000.0
2006-11-15 14:10:00,36.08,36.11,36.02,36.05,51900.0,15.758,15.7711,15.7318,15.7449,51900.0
2006-11-15 14:20:00,36.04,36.06,36.03,36.03,33800.0,15.7405,15.7492,15.7361,15.7361,33800.0
2006-11-15 14:30:00,36.03,36.05,36.02,36.03,27900.0,15.7361,15.7449,15.7318,15.7361,27900.0
2006-11-15 14:40:00,36.02,36.1,36.02,36.08,44700.0,15.7318,15.7667,15.7318,15.758,44700.0
2006-11-15 14:50:00,36.08,36.12,36.06,36.12,38600.0,15.758,15.7754,15.7492,15.7754,38600.0
2006-11-15 15:00:00,36.11,36.14,36.09,36.1,29800.0,15.7711,15.7842,15.7623,15.7667,29800.0
2006-11-15 15:10:00,36.1,36.13,36.08,36.1,35800.0,15.7667,15.7798,15.758,15.7667,35800.0
2006-11-15 15:20:00,36.11,36.12,36.09,36.1,39800.0,15.7711,15.7754,15.7623,15.7667,39800.0
2006-11-15 15:30:00,36.11,36.13,36.04,36.06,64600.0,15.7711,15.7798,15.7405,15.7492,64600.0
2006-11-15 15:40:00,36.05,36.09,36.04,36.09,53300.0,15.7449,15.7623,15.7405,15.7623,53300.0
2006-11-15 15:50:00,36.09,36.12,36.08,36.1,82600.0,15.7623,15.7754,15.758,15.7667,82600.0
2006-11-16 09:30:00,36.25,36.28,36.13,36.27,76500.0,15.8322,15.8453,15.7798,15.8409,76500.0
2006-11-16 09:40:00,36.26,36.3,36.19,36.3,26400.0,15.8366,15.854,15.806,15.854,26400.0
2006-11-16 09:50:00,36.29,36.4,36.28,36.35,55500.0,15.8497,15.8977,15.8453,15.8759,55500.0
2006-11-16 10:00:00,36.35,36.4,36.32,36.36,35800.0,15.8759,15.8977,15.8628,15.8803,35800.0
2006-11-16 10:10:00,36.37,36.4,36.33,36.38,36500.0,15.8846,15.8977,15.8672,15.889,36500.0
2006-11-16 10:20:00,36.38,36.4,36.37,36.38,33600.0,15.889,15.8977,15.8846,15.889,33600.0
2006-11-16 10:30:00,36.38,36.41,36.38,36.4,48200.0,15.889,15.9021,15.889,15.8977,48200.0
2006-11-16 10:40:00,36.4,36.41,36.39,36.4,24900.0,15.8977,15.9021,15.8934,15.8977,24900.0
2006-11-16 10:50:00,36.39,36.41,36.38,36.4,79800.0,15.8934,15.9021,15.889,15.8977,79800.0
2006-11-16 11:00:00,36.41,36.44,36.4,36.4,49200.0,15.9021,15.9152,15.8977,15.8977,49200.0
2006-11-16 11:10:00,36.4,36.42,36.4,36.41,42900.0,15.8977,15.9065,15.8977,15.9021,42900.0
2006-11-16 11:20:00,36.4,36.41,36.4,36.4,52600.0,15.8977,15.9021,15.8977,15.8977,52600.0
2006-11-16 11:30:00,36.4,36.41,36.36,36.36,42300.0,15.8977,15.9021,15.8803,15.8803,42300.0
2006-11-16 11:40:00,36.36,36.39,36.34,36.37,33900.0,15.8803,15.8934,15.8715,15.8846,33900.0
2006-11-16 11:50:00,36.36,36.39,36.34,36.38,35600.0,15.8803,15.8934,15.8715,15.889,35600.0
2006-11-16 12:00:00,36.38,36.4,36.37,36.39,53800.0,15.889,15.8977,15.8846,15.8934,53800.0
2006-11-16 12:10:00,36.39,36.39,36.31,36.36,43500.0,15.8934,15.8934,15.8584,15.8803,43500.0
2006-11-16 12:20:00,36.35,36.37,36.25,36.27,71800.0,15.8759,15.8846,15.8322,15.8409,71800.0
2006-11-16 12:30:00,36.26,36.3,36.24,36.27,18000.0,15.8366,15.854,15.8278,15.8409,18000.0
2006-11-16 12:40:00,36.28,36.32,36.27,36.31,11300.0,15.8453,15.8628,15.8409,15.8584,11300.0
2006-11-16 12:50:00,36.29,36.31,36.28,36.29,5300.0,15.8497,15.8584,15.8453,15.8497,5300.0
2006-11-16 13:00:00,36.28,36.29,36.27,36.27,12600.0,15.8453,15.8497,15.8409,15.8409,12600.0
2006-11-16 13:10:00,36.28,36.28,36.26,36.28,10000.0,15.8453,15.8453,15.8366,15.8453,10000.0
2006-11-16 13:20:00,36.28,36.3,36.27,36.3,6300.0,15.8453,15.854,15.8409,15.854,6300.0
2006-11-16 13:30:00,36.31,36.34,36.3,36.33,10800.0,15.8584,15.8715,15.854,15.8672,10800.0
2006-11-16 13:40:00,36.33,36.37,36.31,36.36,8800.0,15.8672,15.8846,15.8584,15.8803,8800.0
2006-11-16 13:50:00,36.35,36.38,36.34,36.34,19300.0,15.8759,15.889,15.8715,15.8715,19300.0
2006-11-16 14:00:00,36.33,36.35,36.3,36.33,18200.0,15.8672,15.8759,15.854,15.8672,18200.0
2006-11-16 14:10:00,36.33,36.33,36.3,36.32,17600.0,15.8672,15.8672,15.854,15.8628,17600.0
2006-11-16 14:20:00,36.31,36.31,36.26,36.26,32600.0,15.8584,15.8584,15.8366,15.8366,32600.0
2006-11-16 14:30:00,36.26,36.27,36.23,36.24,17200.0,15.8366,15.8409,15.8235,15.8278,17200.0
2006-11-16 14:40:00,36.24,36.24,36.18,36.2,41500.0,15.8278,15.8278,15.8016,15.8104,41500.0
2006-11-16 14:50:00,36.19,36.21,36.16,36.17,51400.0,15.806,15.8147,15.7929,15.7973,51400.0
2006-11-16 15:00:00,36.16,36.26,36.16,36.19,75800.0,15.7929,15.8366,15.7929,15.806,75800.0
2006-11-16 15:10:00,36.18,36.26,36.18,36.24,48400.0,15.8016,15.8366,15.8016,15.8278,48400.0
2006-11-16 15:20:00,36.23,36.23,36.16,36.19,50900.0,15.8235,15.8235,15.7929,15.806,50900.0
2006-11-16 15:30:00,36.18,36.27,36.15,36.27,59600.0,15.8016,15.8409,15.7885,15.8409,59600.0
2006-11-16 15:40:00,36.27,36.28,36.17,36.18,77300.0,15.8409,15.8453,15.7973,15.8016,77300.0
2006-11-16 15:50:00,36.19,36.2,36.11,36.12,111000.0,15.806,15.8104,15.7711,15.7754,111000.0
2006-11-17 09:30:00,36.02,36.2,36.01,36.19,380500.0,15.7318,15.8104,15.7274,15.806,380500.0
2006-11-17 09:40:00,36.19,36.2,36.13,36.15,18800.0,15.806,15.8104,15.7798,15.7885,18800.0
2006-11-17 09:50:00,36.15,36.21,36.13,36.14,18800.0,15.7885,15.8147,15.7798,15.7842,18800.0
2006-11-17 10:00:00,36.14,36.15,36.04,36.05,27300.0,15.7842,15.7885,15.7405,15.7449,27300.0
2006-11-17 10:10:00,36.05,36.05,36.0,36.02,24000.0,15.7449,15.7449,15.723,15.7318,24000.0
2006-11-17 10:20:00,36.03,36.03,36.01,36.01,19400.0,15.7361,15.7361,15.7274,15.7274,19400.0
2006-11-17 10:30:00,36.01,36.12,36.01,36.11,57300.0,15.7274,15.7754,15.7274,15.7711,57300.0
2006-11-17 10:40:00,36.11,36.13,36.07,36.11,32100.0,15.7711,15.7798,15.7536,15.7711,32100.0
2006-11-17 10:50:00,36.11,36.12,36.07,36.1,45200.0,15.7711,15.7754,15.7536,15.7667,45200.0
2006-11-17 11:00:00,36.1,36.11,36.05,36.08,31000.0,15.7667,15.7711,15.7449,15.758,31000.0
2006-11-17 11:10:00,36.08,36.13,36.07,36.11,21600.0,15.758,15.7798,15.7536,15.7711,21600.0
2006-11-17 11:20:00,36.12,36.17,36.11,36.16,26900.0,15.7754,15.7973,15.7711,15.7929,26900.0
2006-11-17 11:30:00,36.17,36.17,36.12,36.17,32100.0,15.7973,15.7973,15.7754,15.7973,32100.0
2006-11-17 11:40:00,36.17,36.19,36.16,36.16,35200.0,15.7973,15.806,15.7929,15.7929,35200.0
2006-11-17 11:50:00,36.17,36.17,36.11,36.11,15700.0,15.7973,15.7973,15.7711,15.7711,15700.0
2006-11-17 12:00:00,36.11,36.12,36.07,36.08,31200.0,15.7711,15.7754,15.7536,15.758,31200.0
2006-11-17 12:10:00,36.07,36.15,36.07,36.13,31700.0,15.7536,15.7885,15.7536,15.7798,31700.0
2006-11-17 12:20:00,36.14,36.18,36.13,36.15,28700.0,15.7842,15.8016,15.7798,15.7885,28700.0
2006-11-17 12:30:00,36.15,36.23,36.15,36.19,47900.0,15.7885,15.8235,15.7885,15.806,47900.0
2006-11-17 12:40:00,36.18,36.18,36.09,36.09,19600.0,15.8016,15.8016,15.7623,15.7623,19600.0
2006-11-17 12:50:00,36.09,36.09,36.05,36.05,36400.0,15.7623,15.7623,15.7449,15.7449,36400.0
2006-11-17 13:00:00,36.05,36.06,36.03,36.04,18400.0,15.7449,15.7492,15.7361,15.7405,18400.0
2006-11-17 13:10:00,36.04,36.05,36.02,36.03,19100.0,15.7405,15.7449,15.7318,15.7361,19100.0
2006-11-17 13:20:00,36.03,36.07,36.02,36.07,52900.0,15.7361,15.7536,15.7318,15.7536,52900.0
2006-11-17 13:30:00,36.07,36.1,36.07,36.09,29900.0,15.7536,15.7667,15.7536,15.7623,29900.0
2006-11-17 13:40:00,36.08,36.09,36.05,36.06,27200.0,15.758,15.7623,15.7449,15.7492,27200.0
2006-11-17 13:50:00,36.05,36.09,36.05,36.08,24900.0,15.7449,15.7623,15.7449,15.758,24900.0
2006-11-17 14:00:00,36.07,36.08,36.05,36.06,14200.0,15.7536,15.758,15.7449,15.7492,14200.0
2006-11-17 14:10:00,36.06,36.09,36.05,36.08,25100.0,15.7492,15.7623,15.7449,15.758,25100.0
2006-11-17 14:20:00,36.08,36.09,36.05,36.06,23900.0,15.758,15.7623,15.7449,15.7492,23900.0
2006-11-17 14:30:00,36.07,36.1,36.05,36.08,37000.0,15.7536,15.7667,15.7449,15.758,37000.0
2006-11-17 14:40:00,36.09,36.13,36.09,36.1,41500.0,15.7623,15.7798,15.7623,15.7667,41500.0
2006-11-17 14:50:00,36.11,36.11,36.08,36.09,12200.0,15.7711,15.7711,15.758,15.7623,12200.0
2006-11-17 15:00:00,36.09,36.1,36.06,36.07,36300.0,15.7623,15.7667,15.7492,15.7536,36300.0
2006-11-17 15:10:00,36.08,36.09,36.05,36.08,27000.0,15.758,15.7623,15.7449,15.758,27000.0
2006-11-17 15:20:00,36.08,36.08,36.04,36.05,94900.0,15.758,15.758,15.7405,15.7449,94900.0
2006-11-17 15:30:00,36.05,36.06,36.04,36.05,41300.0,15.7449,15.7492,15.7405,15.7449,41300.0
2006-11-17 15:40:00,36.05,36.2,36.05,36.19,85500.0,15.7449,15.8104,15.7449,15.806,85500.0
2006-11-17 15:50:00,36.19,36.22,36.14,36.17,113500.0,15.806,15.8191,15.7842,15.7973,113500.0
2006-11-20 09:30:00,36.09,36.2,35.79,36.19,58000.0,15.7623,15.8104,15.6313,15.806,58000.0
2006-11-20 09:40:00,36.2,36.25,36.2,36.22,71400.0,15.8104,15.8322,15.8104,15.8191,71400.0
2006-11-20 09:50:00,36.23,36.23,36.15,36.16,41800.0,15.8235,15.8235,15.7885,15.7929,41800.0
2006-11-20 10:00:00,36.16,36.22,36.16,36.2,32500.0,15.7929,15.8191,15.7929,15.8104,32500.0
2006-11-20 10:10:00,36.21,36.21,36.19,36.2,14400.0,15.8147,15.8147,15.806,15.8104,14400.0
2006-11-20 10:20:00,36.2,36.2,36.16,36.16,12900.0,15.8104,15.8104,15.7929,15.7929,12900.0
2006-11-20 10:30:00,36.16,36.22,36.15,36.22,14000.0,15.7929,15.8191,15.7885,15.8191,14000.0
2006-11-20 10:40:00,36.21,36.21,36.13,36.14,24500.0,15.8147,15.8147,15.7798,15.7842,24500.0
2006-11-20 10:50:00,36.14,36.2,36.1,36.2,33400.0,15.7842,15.8104,15.7667,15.8104,33400.0
2006-11-20 11:00:00,36.19,36.21,36.12,36.14,61800.0,15.806,15.8147,15.7754,15.7842,61800.0
2006-11-20 11:10:00,36.15,36.19,36.12,36.17,36600.0,15.7885,15.806,15.7754,15.7973,36600.0
2006-11-20 11:20:00,36.17,36.23,36.15,36.21,36700.0,15.7973,15.8235,15.7885,15.8147,36700.0
2006-11-20 11:30:00,36.2,36.25,36.2,36.23,30300.0,15.8104,15.8322,15.8104,15.8235,30300.0
2006-11-20 11:40:00,36.23,36.24,36.2,36.2,31600.0,15.8235,15.8278,15.8104,15.8104,31600.0
2006-11-20 11:50:00,36.2,36.21,36.17,36.18,21600.0,15.8104,15.8147,15.7973,15.8016,21600.0
2006-11-20 12:00:00,36.18,36.18,36.17,36.17,11600.0,15.8016,15.8016,15.7973,15.7973,11600.0
2006-11-20 12:10:00,36.17,36.19,36.17,36.17,15300.0,15.7973,15.806,15.7973,15.7973,15300.0
2006-11-20 12:20:00,36.17,36.18,36.14,36.15,19900.0,15.7973,15.8016,15.7842,15.7885,19900.0
2006-11-20 12:30:00,36.15,36.19,36.14,36.18,15800.0,15.7885,15.806,15.7842,15.8016,15800.0
2006-11-20 12:40:00,36.19,36.21,36.18,36.21,7000.0,15.806,15.8147,15.8016,15.8147,7000.0
2006-11-20 12:50:00,36.2,36.23,36.2,36.22,8700.0,15.8104,15.8235,15.8104,15.8191,8700.0
2006-11-20 13:00:00,36.22,36.25,36.22,36.24,10000.0,15.8191,15.8322,15.8191,15.8278,10000.0
2006-11-20 13:10:00,36.25,36.26,36.25,36.25,13100.0,15.8322,15.8366,15.8322,15.8322,13100.0
2006-11-20 13:20:00,36.25,36.28,36.25,36.27,10500.0,15.8322,15.8453,15.8322,15.8409,10500.0
2006-11-20 13:30:00,36.27,36.3,36.27,36.3,11100.0,15.8409,15.854,15.8409,15.854,11100.0
2006-11-20 13:40:00,36.3,36.3,36.28,36.3,18600.0,15.854,15.854,15.8453,15.854,18600.0
2006-11-20 13:50:00,36.29,36.29,36.26,36.26,19100.0,15.8497,15.8497,15.8366,15.8366,19100.0
2006-11-20 14:00:00,36.26,36.28,36.25,36.25,21400.0,15.8366,15.8453,15.8322,15.8322,21400.0
2006-11-20 14:10:00,36.25,36.25,36.19,36.2,23100.0,15.8322,15.8322,15.806,15.8104,23100.0
2006-11-20 14:20:00,36.2,36.2,36.16,36.17,50600.0,15.8104,15.8104,15.7929,15.7973,50600.0
2006-11-20 14:30:00,36.16,36.19,36.14,36.16,32500.0,15.7929,15.806,15.7842,15.7929,32500.0
2006-11-20 14:40:00,36.16,36.17,36.13,36.13,31300.0,15.7929,15.7973,15.7798,15.7798,31300.0
2006-11-20 14:50:00,36.14,36.16,36.13,36.13,25700.0,15.7842,15.7929,15.7798,15.7798,25700.0
2006-11-20 15:00:00,36.13,36.15,36.12,36.14,28100.0,15.7798,15.7885,15.7754,15.7842,28100.0
2006-11-20 15:10:00,36.13,36.18,36.13,36.18,16600.0,15.7798,15.8016,15.7798,15.8016,16600.0
2006-11-20 15:20:00,36.17,36.17,36.11,36.12,24100.0,15.7973,15.7973,15.7711,15.7754,24100.0
2006-11-20 15:30:00,36.13,36.15,36.12,36.14,27700.0,15.7798,15.7885,15.7754,15.7842,27700.0
2006-11-20 15:40:00,36.13,36.14,36.11,36.13,73900.0,15.7798,15.7842,15.7711,15.7798,73900.0
2006-11-20 15:50:00,36.14,36.15,36.12,36.14,90000.0,15.7842,15.7885,15.7754,15.7842,90000.0
2006-11-21 09:30:00,36.19,36.28,36.14,36.19,73200.0,15.806,15.8453,15.7842,15.806,73200.0
2006-11-21 09:40:00,36.19,36.19,36.09,36.09,31500.0,15.806,15.806,15.7623,15.7623,31500.0
2006-11-21 09:50:00,36.11,36.11,36.07,36.08,19600.0,15.7711,15.7711,15.7536,15.758,19600.0
2006-11-21 10:00:00,36.09,36.12,36.05,36.09,28900.0,15.7623,15.7754,15.7449,15.7623,28900.0
2006-11-21 10:10:00,36.09,36.15,36.09,36.13,20100.0,15.7623,15.7885,15.7623,15.7798,20100.0
2006-11-21 10:20:00,36.14,36.17,36.13,36.15,17300.0,15.7842,15.7973,15.7798,15.7885,17300.0
2006-11-21 10:30:00,36.15,36.16,36.12,36.13,15900.0,15.7885,15.7929,15.7754,15.7798,15900.0
2006-11-21 10:40:00,36.13,36.14,36.11,36.13,34300.0,15.7798,15.7842,15.7711,15.7798,34300.0
2006-11-21 10:50:00,36.13,36.16,36.1,36.12,37400.0,15.7798,15.7929,15.7667,15.7754,37400.0
2006-11-21 11:00:00,36.12,36.15,36.11,36.14,29800.0,15.7754,15.7885,15.7711,15.7842,29800.0
2006-11-21 11:10:00,36.13,36.14,36.1,36.12,23600.0,15.7798,15.7842,15.7667,15.7754,23600.0
2006-11-21 11:20:00,36.12,36.2,36.11,36.2,50000.0,15.7754,15.8104,15.7711,15.8104,50000.0
2006-11-21 11:30:00,36.2,36.22,36.19,36.2,54800.0,15.8104,15.8191,15.806,15.8104,54800.0
2006-11-21 11:40:00,36.2,36.23,36.19,36.21,32700.0,15.8104,15.8235,15.806,15.8147,32700.0
2006-11-21 11:50:00,36.22,36.25,36.2,36.24,41900.0,15.8191,15.8322,15.8104,15.8278,41900.0
2006-11-21 12:00:00,36.25,36.27,36.24,36.24,16900.0,15.8322,15.8409,15.8278,15.8278,16900.0
2006-11-21 12:10:00,36.24,36.25,36.2,36.22,19500.0,15.8278,15.8322,15.8104,15.8191,19500.0
2006-11-21 12:20:00,36.23,36.25,36.23,36.23,14300.0,15.8235,15.8322,15.8235,15.8235,14300.0
2006-11-21 12:30:00,36.23,36.23,36.2,36.21,37200.0,15.8235,15.8235,15.8104,15.8147,37200.0
2006-11-21 12:40:00,36.21,36.23,36.2,36.22,15000.0,15.8147,15.8235,15.8104,15.8191,15000.0
2006-11-21 12:50:00,36.21,36.25,36.21,36.24,36800.0,15.8147,15.8322,15.8147,15.8278,36800.0
2006-11-21 13:00:00,36.25,36.25,36.23,36.24,20500.0,15.8322,15.8322,15.8235,15.8278,20500.0
2006-11-21 13:10:00,36.24,36.25,36.23,36.24,17300.0,15.8278,15.8322,15.8235,15.8278,17300.0
2006-11-21 13:20:00,36.23,36.24,36.21,36.24,24400.0,15.8235,15.8278,15.8147,15.8278,24400.0
2006-11-21 13:30:00,36.23,36.25,36.23,36.25,43600.0,15.8235,15.8322,15.8235,15.8322,43600.0
2006-11-21 13:40:00,36.25,36.27,36.24,36.26,31500.0,15.8322,15.8409,15.8278,15.8366,31500.0
2006-11-21 13:50:00,36.26,36.29,36.25,36.26,45300.0,15.8366,15.8497,15.8322,15.8366,45300.0
2006-11-21 14:00:00,36.25,36.29,36.24,36.24,27500.0,15.8322,15.8497,15.8278,15.8278,27500.0
2006-11-21 14:10:00,36.24,36.24,36.19,36.2,19600.0,15.8278,15.8278,15.806,15.8104,19600.0
2006-11-21 14:20:00,36.2,36.21,36.19,36.19,16000.0,15.8104,15.8147,15.806,15.806,16000.0
2006-11-21 14:30:00,36.19,36.2,36.16,36.17,27100.0,15.806,15.8104,15.7929,15.7973,27100.0
2006-11-21 14:40:00,36.17,36.18,36.15,36.16,28700.0,15.7973,15.8016,15.7885,15.7929,28700.0
2006-11-21 14:50:00,36.15,36.16,36.13,36.14,22700.0,15.7885,15.7929,15.7798,15.7842,22700.0
2006-11-21 15:00:00,36.13,36.14,36.11,36.12,36400.0,15.7798,15.7842,15.7711,15.7754,36400.0
2006-11-21 15:10:00,36.11,36.12,36.1,36.11,31400.0,15.7711,15.7754,15.7667,15.7711,31400.0
2006-11-21 15:20:00,36.1,36.13,36.1,36.12,31800.0,15.7667,15.7798,15.7667,15.7754,31800.0
2006-11-21 15:30:00,36.11,36.13,36.1,36.12,43300.0,15.7711,15.7798,15.7667,15.7754,43300.0
2006-11-21 15:40:00,36.13,36.14,36.11,36.13,60300.0,15.7798,15.7842,15.7711,15.7798,60300.0
2006-11-21 15:50:00,36.13,36.15,36.12,36.15,64300.0,15.7798,15.7885,15.7754,15.7885,64300.0
2006-11-22 09:30:00,36.08,36.22,36.07,36.22,57200.0,15.758,15.8191,15.7536,15.8191,57200.0
2006-11-22 09:40:00,36.24,36.24,36.16,36.19,28600.0,15.8278,15.8278,15.7929,15.806,28600.0
2006-11-22 09:50:00,36.18,36.22,36.13,36.13,25000.0,15.8016,15.8191,15.7798,15.7798,25000.0
2006-11-22 10:00:00,36.13,36.17,36.1,36.12,23100.0,15.7798,15.7973,15.7667,15.7754,23100.0
2006-11-22 10:10:00,36.11,36.13,36.1,36.13,18300.0,15.7711,15.7798,15.7667,15.7798,18300.0
2006-11-22 10:20:00,36.13,36.13,36.1,36.11,21800.0,15.7798,15.7798,15.7667,15.7711,21800.0
2006-11-22 10:30:00,36.11,36.13,36.11,36.13,21600.0,15.7711,15.7798,15.7711,15.7798,21600.0
2006-11-22 10:40:00,36.13,36.18,36.13,36.17,20500.0,15.7798,15.8016,15.7798,15.7973,20500.0
2006-11-22 10:50:00,36.16,36.17,36.11,36.13,48500.0,15.7929,15.7973,15.7711,15.7798,48500.0
2006-11-22 11:00:00,36.14,36.24,36.14,36.23,51700.0,15.7842,15.8278,15.7842,15.8235,51700.0
2006-11-22 11:10:00,36.23,36.24,36.2,36.22,26400.0,15.8235,15.8278,15.8104,15.8191,26400.0
2006-11-22 11:20:00,36.21,36.25,36.2,36.24,43400.0,15.8147,15.8322,15.8104,15.8278,43400.0
2006-11-22 11:30:00,36.24,36.25,36.23,36.24,23100.0,15.8278,15.8322,15.8235,15.8278,23100.0
2006-11-22 11:40:00,36.23,36.24,36.23,36.24,18500.0,15.8235,15.8278,15.8235,15.8278,18500.0
2006-11-22 11:50:00,36.24,36.25,36.22,36.22,17200.0,15.8278,15.8322,15.8191,15.8191,17200.0
2006-11-22 12:00:00,36.22,36.23,36.18,36.2,69100.0,15.8191,15.8235,15.8016,15.8104,69100.0
2006-11-22 12:10:00,36.2,36.22,36.2,36.22,8000.0,15.8104,15.8191,15.8104,15.8191,8000.0
2006-11-22 12:20:00,36.22,36.23,36.2,36.2,21500.0,15.8191,15.8235,15.8104,15.8104,21500.0
2006-11-22 12:30:00,36.2,36.2,36.14,36.14,22200.0,15.8104,15.8104,15.7842,15.7842,22200.0
2006-11-22 12:40:00,36.14,36.15,36.12,36.12,11900.0,15.7842,15.7885,15.7754,15.7754,11900.0
2006-11-22 12:50:00,36.12,36.13,36.11,36.11,21300.0,15.7754,15.7798,15.7711,15.7711,21300.0
2006-11-22 13:00:00,36.11,36.12,36.1,36.11,28700.0,15.7711,15.7754,15.7667,15.7711,28700.0
2006-11-22 13:10:00,36.12,36.12,36.1,36.12,16100.0,15.7754,15.7754,15.7667,15.7754,16100.0
2006-11-22 13:20:00,36.12,36.13,36.11,36.11,7400.0,15.7754,15.7798,15.7711,15.7711,7400.0
2006-11-22 13:30:00,36.11,36.12,36.1,36.11,28400.0,15.7711,15.7754,15.7667,15.7711,28400.0
2006-11-22 13:40:00,36.12,36.12,36.09,36.11,20600.0,15.7754,15.7754,15.7623,15.7711,20600.0
2006-11-22 13:50:00,36.11,36.12,36.09,36.11,39100.0,15.7711,15.7754,15.7623,15.7711,39100.0
2006-11-22 14:00:00,36.11,36.12,36.02,36.12,64600.0,15.7711,15.7754,15.7318,15.7754,64600.0
2006-11-22 14:10:00,36.12,36.14,36.06,36.12,75800.0,15.7754,15.7842,15.7492,15.7754,75800.0
2006-11-22 14:20:00,36.13,36.14,36.11,36.12,15400.0,15.7798,15.7842,15.7711,15.7754,15400.0
2006-11-22 14:30:00,36.12,36.14,36.1,36.1,14700.0,15.7754,15.7842,15.7667,15.7667,14700.0
2006-11-22 14:40:00,36.11,36.15,36.1,36.14,22400.0,15.7711,15.7885,15.7667,15.7842,22400.0
2006-11-22 14:50:00,36.14,36.14,36.1,36.1,18700.0,15.7842,15.7842,15.7667,15.7667,18700.0
2006-11-22 15:00:00,36.11,36.11,36.1,36.11,26000.0,15.7711,15.7711,15.7667,15.7711,26000.0
2006-11-22 15:10:00,36.1,36.13,36.1,36.11,25300.0,15.7667,15.7798,15.7667,15.7711,25300.0
2006-11-22 15:20:00,36.11,36.12,36.1,36.11,26000.0,15.7711,15.7754,15.7667,15.7711,26000.0
2006-11-22 15:30:00,36.1,36.11,36.09,36.11,36900.0,15.7667,15.7711,15.7623,15.7711,36900.0
2006-11-22 15:40:00,36.1,36.13,36.07,36.11,70100.0,15.7667,15.7798,15.7536,15.7711,70100.0
2006-11-22 15:50:00,36.1,36.12,36.09,36.11,45900.0,15.7667,15.7754,15.7623,15.7711,45900.0
2006-11-24 09:30:00,36.03,36.15,36.03,36.07,36400.0,15.7361,15.7885,15.7361,15.7536,36400.0
2006-11-24 09:40:00,36.08,36.11,36.07,36.11,8800.0,15.758,15.7711,15.7536,15.7711,8800.0
2006-11-24 09:50:00,36.1,36.14,36.1,36.13,16400.0,15.7667,15.7842,15.7667,15.7798,16400.0
2006-11-24 10:00:00,36.12,36.16,36.11,36.15,17900.0,15.7754,15.7929,15.7711,15.7885,17900.0
2006-11-24 10:10:00,36.15,36.16,36.09,36.1,15900.0,15.7885,15.7929,15.7623,15.7667,15900.0
2006-11-24 10:20:00,36.11,36.15,36.1,36.15,6600.0,15.7711,15.7885,15.7667,15.7885,6600.0
2006-11-24 10:30:00,36.15,36.15,36.13,36.13,8100.0,15.7885,15.7885,15.7798,15.7798,8100.0
2006-11-24 10:40:00,36.15,36.16,36.11,36.13,18500.0,15.7885,15.7929,15.7711,15.7798,18500.0
2006-11-24 10:50:00,36.13,36.18,36.13,36.18,14900.0,15.7798,15.8016,15.7798,15.8016,14900.0
2006-11-24 11:00:00,36.18,36.2,36.17,36.2,24600.0,15.8016,15.8104,15.7973,15.8104,24600.0
2006-11-24 11:10:00,36.19,36.2,36.18,36.18,13100.0,15.806,15.8104,15.8016,15.8016,13100.0
2006-11-24 11:20:00,36.2,36.23,36.18,36.18,28600.0,15.8104,15.8235,15.8016,15.8016,28600.0
2006-11-24 11:30:00,36.18,36.18,36.13,36.13,16600.0,15.8016,15.8016,15.7798,15.7798,16600.0
2006-11-24 11:40:00,36.14,36.14,36.11,36.12,17200.0,15.7842,15.7842,15.7711,15.7754,17200.0
2006-11-24 11:50:00,36.12,36.13,36.1,36.11,16700.0,15.7754,15.7798,15.7667,15.7711,16700.0
2006-11-24 12:00:00,36.11,36.12,36.09,36.12,12100.0,15.7711,15.7754,15.7623,15.7754,12100.0
2006-11-24 12:10:00,36.11,36.14,36.11,36.14,12300.0,15.7711,15.7842,15.7711,15.7842,12300.0
2006-11-24 12:20:00,36.14,36.15,36.13,36.15,8700.0,15.7842,15.7885,15.7798,15.7885,8700.0
2006-11-24 12:30:00,36.14,36.15,36.13,36.13,20800.0,15.7842,15.7885,15.7798,15.7798,20800.0
2006-11-24 12:40:00,36.13,36.16,36.13,36.15,23500.0,15.7798,15.7929,15.7798,15.7885,23500.0
2006-11-24 12:50:00,36.14,36.16,36.14,36.14,66400.0,15.7842,15.7929,15.7842,15.7842,66400.0
2006-11-24 13:00:00,36.14,36.14,36.14,36.14,27100.0,15.7842,15.7842,15.7842,15.7842,27100.0
2006-11-24 13:10:00,36.14,36.14,36.14,36.14,100.0,15.7842,15.7842,15.7842,15.7842,100.0
2006-11-24 13:20:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:30:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:40:00,36.6,36.6,36.6,36.6,100.0,15.9851,15.9851,15.9851,15.9851,100.0
2006-11-24 13:50:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 14:00:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 14:10:00,36.5,36.5,36.5,36.5,100.0,15.9414,15.9414,15.9414,15.9414,100.0
2006-11-24 14:20:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:40:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:50:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:00:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:10:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:20:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:40:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:50:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-27 09:30:00,35.94,36.07,35.94,36.01,134600.0,15.6968,15.7536,15.6968,15.7274,134600.0
2006-11-27 09:40:00,36.01,36.04,35.95,36.02,63000.0,15.7274,15.7405,15.7012,15.7318,63000.0
2006-11-27 09:50:00,36.02,36.04,35.97,36.0,35300.0,15.7318,15.7405,15.7099,15.723,35300.0
2006-11-27 10:00:00,36.0,36.01,35.96,35.96,23000.0,15.723,15.7274,15.7056,15.7056,23000.0
2006-11-27 10:10:00,35.96,35.97,35.88,35.9,72100.0,15.7056,15.7099,15.6706,15.6793,72100.0
2006-11-27 10:20:00,35.89,35.92,35.88,35.9,55300.0,15.675,15.6881,15.6706,15.6793,55300.0
2006-11-27 10:30:00,35.9,35.9,35.85,35.87,39600.0,15.6793,15.6793,15.6575,15.6662,39600.0
2006-11-27 10:40:00,35.87,35.88,35.82,35.82,71400.0,15.6662,15.6706,15.6444,15.6444,71400.0
2006-11-27 10:50:00,35.82,35.83,35.8,35.83,49100.0,15.6444,15.6488,15.6357,15.6488,49100.0
2006-11-27 11:00:00,35.83,35.9,35.82,35.87,53900.0,15.6488,15.6793,15.6444,15.6662,53900.0
2006-11-27 11:10:00,35.87,35.89,35.79,35.81,91400.0,15.6662,15.675,15.6313,15.64,91400.0
2006-11-27 11:20:00,35.81,35.85,35.7,35.7,70700.0,15.64,15.6575,15.592,15.592,70700.0
2006-11-27 11:30:00,35.7,35.82,35.69,35.81,41200.0,15.592,15.6444,15.5876,15.64,41200.0
2006-11-27 11:40:00,35.81,35.81,35.66,35.66,56200.0,15.64,15.64,15.5745,15.5745,56200.0
2006-11-27 11:50:00,35.67,35.8,35.66,35.8,72100.0,15.5789,15.6357,15.5745,15.6357,72100.0
2006-11-27 12:00:00,35.79,35.79,35.74,35.75,29500.0,15.6313,15.6313,15.6095,15.6138,29500.0
2006-11-27 12:10:00,35.75,35.78,35.75,35.77,11900.0,15.6138,15.6269,15.6138,15.6226,11900.0
2006-11-27 12:20:00,35.78,35.78,35.75,35.77,17400.0,15.6269,15.6269,15.6138,15.6226,17400.0
2006-11-27 12:30:00,35.75,35.75,35.68,35.7,28900.0,15.6138,15.6138,15.5833,15.592,28900.0
2006-11-27 12:40:00,35.71,35.73,35.69,35.72,18900.0,15.5964,15.6051,15.5876,15.6007,18900.0
2006-11-27 12:50:00,35.72,35.77,35.72,35.76,19500.0,15.6007,15.6226,15.6007,15.6182,19500.0
2006-11-27 13:00:00,35.76,35.79,35.72,35.79,21300.0,15.6182,15.6313,15.6007,15.6313,21300.0
2006-11-27 13:10:00,35.78,35.81,35.76,35.81,34900.0,15.6269,15.64,15.6182,15.64,34900.0
2006-11-27 13:20:00,35.81,35.85,35.78,35.85,35800.0,15.64,15.6575,15.6269,15.6575,35800.0
2006-11-27 13:30:00,35.85,35.86,35.81,35.82,41900.0,15.6575,15.6619,15.64,15.6444,41900.0
2006-11-27 13:40:00,35.82,35.83,35.8,35.81,16400.0,15.6444,15.6488,15.6357,15.64,16400.0
2006-11-27 13:50:00,35.81,35.82,35.78,35.79,29100.0,15.64,15.6444,15.6269,15.6313,29100.0
2006-11-27 14:00:00,35.8,35.8,35.76,35.77,33900.0,15.6357,15.6357,15.6182,15.6226,33900.0
2006-11-27 14:10:00,35.77,35.78,35.75,35.76,21700.0,15.6226,15.6269,15.6138,15.6182,21700.0
2006-11-27 14:20:00,35.76,35.77,35.74,35.74,43300.0,15.6182,15.6226,15.6095,15.6095,43300.0
2006-11-27 14:30:00,35.73,35.78,35.73,35.75,47000.0,15.6051,15.6269,15.6051,15.6138,47000.0
2006-11-27 14:40:00,35.75,35.76,35.72,35.73,26500.0,15.6138,15.6182,15.6007,15.6051,26500.0
2006-11-27 14:50:00,35.72,35.73,35.66,35.67,41400.0,15.6007,15.6051,15.5745,15.5789,41400.0
2006-11-27 15:00:00,35.67,35.68,35.65,35.66,73300.0,15.5789,15.5833,15.5702,15.5745,73300.0
2006-11-27 15:10:00,35.67,35.7,35.66,35.68,84900.0,15.5789,15.592,15.5745,15.5833,84900.0
2006-11-27 15:20:00,35.69,35.71,35.68,35.69,103300.0,15.5876,15.5964,15.5833,15.5876,103300.0
2006-11-27 15:30:00,35.69,35.72,35.68,35.68,43500.0,15.5876,15.6007,15.5833,15.5833,43500.0
2006-11-27 15:40:00,35.69,35.7,35.67,35.69,49100.0,15.5876,15.592,15.5789,15.5876,49100.0
2006-11-27 15:50:00,35.69,35.73,35.69,35.72,104600.0,15.5876,15.6051,15.5876,15.6007,104600.0
2006-11-28 09:30:00,35.73,35.8,35.71,35.77,90900.0,15.6051,15.6357,15.5964,15.6226,90900.0
2006-11-28 09:40:00,35.78,35.9,35.77,35.84,80100.0,15.6269,15.6793,15.6226,15.6531,80100.0
2006-11-28 09:50:00,35.85,35.93,35.8,35.91,68600.0,15.6575,15.6925,15.6357,15.6837,68600.0
2006-11-28 10:00:00,35.91,36.01,35.89,35.98,117500.0,15.6837,15.7274,15.675,15.7143,117500.0
2006-11-28 10:10:00,35.99,36.0,35.86,35.96,111200.0,15.7187,15.723,15.6619,15.7056,111200.0
2006-11-28 10:20:00,35.96,36.02,35.92,36.0,52400.0,15.7056,15.7318,15.6881,15.723,52400.0
2006-11-28 10:30:00,36.0,36.0,35.93,35.94,65000.0,15.723,15.723,15.6925,15.6968,65000.0
2006-11-28 10:40:00,35.93,35.97,35.91,35.94,58700.0,15.6925,15.7099,15.6837,15.6968,58700.0
2006-11-28 10:50:00,35.94,35.96,35.89,35.89,71900.0,15.6968,15.7056,15.675,15.675,71900.0
2006-11-28 11:00:00,35.89,35.92,35.86,35.91,96000.0,15.675,15.6881,15.6619,15.6837,96000.0
2006-11-28 11:10:00,35.91,35.95,35.91,35.93,86000.0,15.6837,15.7012,15.6837,15.6925,86000.0
2006-11-28 11:20:00,35.93,35.93,35.91,35.92,48900.0,15.6925,15.6925,15.6837,15.6881,48900.0
2006-11-28 11:30:00,35.91,35.98,35.91,35.97,52000.0,15.6837,15.7143,15.6837,15.7099,52000.0
2006-11-28 11:40:00,35.97,35.98,35.9,35.9,71100.0,15.7099,15.7143,15.6793,15.6793,71100.0
2006-11-28 11:50:00,35.91,35.92,35.89,35.89,42600.0,15.6837,15.6881,15.675,15.675,42600.0
2006-11-28 12:00:00,35.89,35.93,35.87,35.93,31300.0,15.675,15.6925,15.6662,15.6925,31300.0
2006-11-28 12:10:00,35.93,35.93,35.87,35.88,36100.0,15.6925,15.6925,15.6662,15.6706,36100.0
2006-11-28 12:20:00,35.89,35.9,35.86,35.89,29100.0,15.675,15.6793,15.6619,15.675,29100.0
2006-11-28 12:30:00,35.88,35.91,35.82,35.91,77300.0,15.6706,15.6837,15.6444,15.6837,77300.0
2006-11-28 12:40:00,35.92,35.95,35.91,35.94,67000.0,15.6881,15.7012,15.6837,15.6968,67000.0
2006-11-28 12:50:00,35.94,35.96,35.92,35.94,41200.0,15.6968,15.7056,15.6881,15.6968,41200.0
2006-11-28 13:00:00,35.94,36.04,35.92,36.0,71600.0,15.6968,15.7405,15.6881,15.723,71600.0
2006-11-28 13:10:00,35.99,36.01,35.91,35.91,28200.0,15.7187,15.7274,15.6837,15.6837,28200.0
2006-11-28 13:20:00,35.92,35.93,35.83,35.84,53100.0,15.6881,15.6925,15.6488,15.6531,53100.0
2006-11-28 13:30:00,35.84,35.93,35.83,35.9,74500.0,15.6531,15.6925,15.6488,15.6793,74500.0
2006-11-28 13:40:00,35.9,35.92,35.87,35.9,27500.0,15.6793,15.6881,15.6662,15.6793,27500.0
2006-11-28 13:50:00,35.89,35.9,35.86,35.86,52200.0,15.675,15.6793,15.6619,15.6619,52200.0
2006-11-28 14:00:00,35.87,35.91,35.86,35.88,76800.0,15.6662,15.6837,15.6619,15.6706,76800.0
2006-11-28 14:10:00,35.88,35.89,35.86,35.86,47000.0,15.6706,15.675,15.6619,15.6619,47000.0
2006-11-28 14:20:00,35.86,35.91,35.86,35.91,39300.0,15.6619,15.6837,15.6619,15.6837,39300.0
2006-11-28 14:30:00,35.92,35.95,35.89,35.9,32000.0,15.6881,15.7012,15.675,15.6793,32000.0
2006-11-28 14:40:00,35.9,35.96,35.88,35.91,47400.0,15.6793,15.7056,15.6706,15.6837,47400.0
2006-11-28 14:50:00,35.92,35.96,35.89,35.94,132800.0,15.6881,15.7056,15.675,15.6968,132800.0
2006-11-28 15:00:00,35.93,35.96,35.89,35.93,83400.0,15.6925,15.7056,15.675,15.6925,83400.0
2006-11-28 15:10:00,35.94,35.98,35.9,35.91,91300.0,15.6968,15.7143,15.6793,15.6837,91300.0
2006-11-28 15:20:00,35.91,35.94,35.89,35.92,122000.0,15.6837,15.6968,15.675,15.6881,122000.0
2006-11-28 15:30:00,35.92,35.96,35.87,35.87,118300.0,15.6881,15.7056,15.6662,15.6662,118300.0
2006-11-28 15:40:00,35.86,35.92,35.86,35.9,178800.0,15.6619,15.6881,15.6619,15.6793,178800.0
2006-11-28 15:50:00,35.9,35.92,35.88,35.92,209600.0,15.6793,15.6881,15.6706,15.6881,209600.0
2006-11-29 09:30:00,35.91,36.14,35.91,36.14,163700.0,15.6837,15.7842,15.6837,15.7842,163700.0
2006-11-29 09:40:00,36.14,36.2,36.11,36.17,152600.0,15.7842,15.8104,15.7711,15.7973,152600.0
2006-11-29 09:50:00,36.16,36.2,36.13,36.19,47400.0,15.7929,15.8104,15.7798,15.806,47400.0
2006-11-29 10:00:00,36.18,36.31,36.16,36.31,131000.0,15.8016,15.8584,15.7929,15.8584,131000.0
2006-11-29 10:10:00,36.31,36.34,36.22,36.23,109300.0,15.8584,15.8715,15.8191,15.8235,109300.0
2006-11-29 10:20:00,36.23,36.23,36.1,36.15,85600.0,15.8235,15.8235,15.7667,15.7885,85600.0
2006-11-29 10:30:00,36.15,36.18,36.14,36.15,75200.0,15.7885,15.8016,15.7842,15.7885,75200.0
2006-11-29 10:40:00,36.15,36.16,36.15,36.15,59700.0,15.7885,15.7929,15.7885,15.7885,59700.0
2006-11-29 10:50:00,36.16,36.17,36.15,36.15,43400.0,15.7929,15.7973,15.7885,15.7885,43400.0
2006-11-29 11:00:00,36.15,36.22,36.15,36.21,49200.0,15.7885,15.8191,15.7885,15.8147,49200.0
2006-11-29 11:10:00,36.22,36.24,36.2,36.2,36600.0,15.8191,15.8278,15.8104,15.8104,36600.0
2006-11-29 11:20:00,36.2,36.22,36.16,36.16,35600.0,15.8104,15.8191,15.7929,15.7929,35600.0
2006-11-29 11:30:00,36.16,36.19,36.15,36.16,31400.0,15.7929,15.806,15.7885,15.7929,31400.0
2006-11-29 11:40:00,36.17,36.21,36.16,36.21,54900.0,15.7973,15.8147,15.7929,15.8147,54900.0
2006-11-29 11:50:00,36.2,36.21,36.19,36.2,15900.0,15.8104,15.8147,15.806,15.8104,15900.0
2006-11-29 12:00:00,36.2,36.23,36.18,36.19,39200.0,15.8104,15.8235,15.8016,15.806,39200.0
2006-11-29 12:10:00,36.19,36.21,36.17,36.21,31700.0,15.806,15.8147,15.7973,15.8147,31700.0
2006-11-29 12:20:00,36.21,36.21,36.19,36.2,25200.0,15.8147,15.8147,15.806,15.8104,25200.0
2006-11-29 12:30:00,36.19,36.21,36.19,36.2,79300.0,15.806,15.8147,15.806,15.8104,79300.0
2006-11-29 12:40:00,36.2,36.21,36.2,36.2,28100.0,15.8104,15.8147,15.8104,15.8104,28100.0
2006-11-29 12:50:00,36.2,36.22,36.2,36.21,21500.0,15.8104,15.8191,15.8104,15.8147,21500.0
2006-11-29 13:00:00,36.2,36.21,36.2,36.21,40200.0,15.8104,15.8147,15.8104,15.8147,40200.0
2006-11-29 13:10:00,36.2,36.22,36.2,36.2,41200.0,15.8104,15.8191,15.8104,15.8104,41200.0
2006-11-29 13:20:00,36.21,36.23,36.2,36.2,49800.0,15.8147,15.8235,15.8104,15.8104,49800.0
2006-11-29 13:30:00,36.2,36.21,36.19,36.2,42200.0,15.8104,15.8147,15.806,15.8104,42200.0
2006-11-29 13:40:00,36.2,36.21,36.18,36.2,33300.0,15.8104,15.8147,15.8016,15.8104,33300.0
2006-11-29 13:50:00,36.19,36.2,36.18,36.19,20000.0,15.806,15.8104,15.8016,15.806,20000.0
2006-11-29 14:00:00,36.19,36.2,36.16,36.17,29700.0,15.806,15.8104,15.7929,15.7973,29700.0
2006-11-29 14:10:00,36.18,36.18,36.15,36.15,36600.0,15.8016,15.8016,15.7885,15.7885,36600.0
2006-11-29 14:20:00,36.16,36.16,36.15,36.16,35700.0,15.7929,15.7929,15.7885,15.7929,35700.0
2006-11-29 14:30:00,36.15,36.21,36.15,36.2,36100.0,15.7885,15.8147,15.7885,15.8104,36100.0
2006-11-29 14:40:00,36.19,36.2,36.17,36.17,16900.0,15.806,15.8104,15.7973,15.7973,16900.0
2006-11-29 14:50:00,36.18,36.25,36.17,36.24,46300.0,15.8016,15.8322,15.7973,15.8278,46300.0
2006-11-29 15:00:00,36.24,36.25,36.21,36.22,36400.0,15.8278,15.8322,15.8147,15.8191,36400.0
2006-11-29 15:10:00,36.21,36.22,36.2,36.21,26800.0,15.8147,15.8191,15.8104,15.8147,26800.0
2006-11-29 15:20:00,36.21,36.23,36.2,36.22,35600.0,15.8147,15.8235,15.8104,15.8191,35600.0
2006-11-29 15:30:00,36.21,36.26,36.21,36.25,52100.0,15.8147,15.8366,15.8147,15.8322,52100.0
2006-11-29 15:40:00,36.25,36.25,36.24,36.25,49100.0,15.8322,15.8322,15.8278,15.8322,49100.0
2006-11-29 15:50:00,36.24,36.26,36.24,36.26,71200.0,15.8278,15.8366,15.8278,15.8366,71200.0
2006-11-30 09:30:00,36.17,36.32,36.17,36.23,55500.0,15.7973,15.8628,15.7973,15.8235,55500.0
2006-11-30 09:40:00,36.24,36.31,36.23,36.26,25100.0,15.8278,15.8584,15.8235,15.8366,25100.0
2006-11-30 09:50:00,36.27,36.28,36.21,36.22,27400.0,15.8409,15.8453,15.8147,15.8191,27400.0
2006-11-30 10:00:00,36.21,36.22,36.14,36.15,45800.0,15.8147,15.8191,15.7842,15.7885,45800.0
2006-11-30 10:10:00,36.15,36.17,36.08,36.13,50900.0,15.7885,15.7973,15.758,15.7798,50900.0
2006-11-30 10:20:00,36.11,36.2,36.11,36.19,26100.0,15.7711,15.8104,15.7711,15.806,26100.0
2006-11-30 10:30:00,36.19,36.26,36.19,36.26,54200.0,15.806,15.8366,15.806,15.8366,54200.0
2006-11-30 10:40:00,36.26,36.3,36.26,36.27,60700.0,15.8366,15.854,15.8366,15.8409,60700.0
2006-11-30 10:50:00,36.25,36.31,36.25,36.28,24900.0,15.8322,15.8584,15.8322,15.8453,24900.0
2006-11-30 11:00:00,36.26,36.28,36.24,36.24,24400.0,15.8366,15.8453,15.8278,15.8278,24400.0
2006-11-30 11:10:00,36.24,36.25,36.2,36.2,12100.0,15.8278,15.8322,15.8104,15.8104,12100.0
2006-11-30 11:20:00,36.2,36.2,36.14,36.16,24200.0,15.8104,15.8104,15.7842,15.7929,24200.0
2006-11-30 11:30:00,36.16,36.16,36.12,36.13,25800.0,15.7929,15.7929,15.7754,15.7798,25800.0
2006-11-30 11:40:00,36.13,36.13,36.11,36.12,24800.0,15.7798,15.7798,15.7711,15.7754,24800.0
2006-11-30 11:50:00,36.12,36.13,36.11,36.12,17300.0,15.7754,15.7798,15.7711,15.7754,17300.0
2006-11-30 12:00:00,36.11,36.16,36.11,36.12,20100.0,15.7711,15.7929,15.7711,15.7754,20100.0
2006-11-30 12:10:00,36.13,36.14,36.11,36.13,23900.0,15.7798,15.7842,15.7711,15.7798,23900.0
2006-11-30 12:20:00,36.14,36.16,36.13,36.15,8600.0,15.7842,15.7929,15.7798,15.7885,8600.0
2006-11-30 12:30:00,36.16,36.2,36.15,36.17,22500.0,15.7929,15.8104,15.7885,15.7973,22500.0
2006-11-30 12:40:00,36.18,36.19,36.14,36.14,29900.0,15.8016,15.806,15.7842,15.7842,29900.0
2006-11-30 12:50:00,36.14,36.16,36.12,36.13,15200.0,15.7842,15.7929,15.7754,15.7798,15200.0
2006-11-30 13:00:00,36.13,36.14,36.11,36.13,10400.0,15.7798,15.7842,15.7711,15.7798,10400.0
2006-11-30 13:10:00,36.14,36.23,36.14,36.22,18600.0,15.7842,15.8235,15.7842,15.8191,18600.0
2006-11-30 13:20:00,36.22,36.23,36.2,36.22,17900.0,15.8191,15.8235,15.8104,15.8191,17900.0
2006-11-30 13:30:00,36.23,36.24,36.19,36.19,19200.0,15.8235,15.8278,15.806,15.806,19200.0
2006-11-30 13:40:00,36.2,36.2,36.15,36.17,15800.0,15.8104,15.8104,15.7885,15.7973,15800.0
2006-11-30 13:50:00,36.18,36.2,36.14,36.15,19600.0,15.8016,15.8104,15.7842,15.7885,19600.0
2006-11-30 14:00:00,36.15,36.16,36.14,36.15,15900.0,15.7885,15.7929,15.7842,15.7885,15900.0
2006-11-30 14:10:00,36.15,36.15,36.14,36.15,20800.0,15.7885,15.7885,15.7842,15.7885,20800.0
2006-11-30 14:20:00,36.15,36.19,36.14,36.19,18800.0,15.7885,15.806,15.7842,15.806,18800.0
2006-11-30 14:30:00,36.2,36.31,36.2,36.31,66100.0,15.8104,15.8584,15.8104,15.8584,66100.0
2006-11-30 14:40:00,36.31,36.31,36.29,36.3,25000.0,15.8584,15.8584,15.8497,15.854,25000.0
2006-11-30 14:50:00,36.3,36.32,36.29,36.31,38400.0,15.854,15.8628,15.8497,15.8584,38400.0
2006-11-30 15:00:00,36.32,36.32,36.29,36.3,50700.0,15.8628,15.8628,15.8497,15.854,50700.0
2006-11-30 15:10:00,36.3,36.31,36.28,36.3,57800.0,15.854,15.8584,15.8453,15.854,57800.0
2006-11-30 15:20:00,36.29,36.33,36.29,36.33,37600.0,15.8497,15.8672,15.8497,15.8672,37600.0
2006-11-30 15:30:00,36.33,36.33,36.28,36.3,36900.0,15.8672,15.8672,15.8453,15.854,36900.0
2006-11-30 15:40:00,36.29,36.35,36.29,36.35,84100.0,15.8497,15.8759,15.8497,15.8759,84100.0
2006-11-30 15:50:00,36.34,36.34,36.27,36.27,101700.0,15.8715,15.8715,15.8409,15.8409,101700.0
2006-12-01 09:30:00,36.34,36.35,36.28,36.3,83600.0,15.8715,15.8759,15.8453,15.854,83600.0
2006-12-01 09:40:00,36.3,36.41,36.28,36.41,61100.0,15.854,15.9021,15.8453,15.9021,61100.0
2006-12-01 09:50:00,36.4,36.46,36.4,36.44,31800.0,15.8977,15.9239,15.8977,15.9152,31800.0
2006-12-01 10:00:00,36.43,36.44,36.28,36.33,80600.0,15.9108,15.9152,15.8453,15.8672,80600.0
2006-12-01 10:10:00,36.34,36.45,36.32,36.4,64000.0,15.8715,15.9196,15.8628,15.8977,64000.0
2006-12-01 10:20:00,36.4,36.49,36.38,36.48,55500.0,15.8977,15.937,15.889,15.9327,55500.0
2006-12-01 10:30:00,36.48,36.49,36.45,36.48,40500.0,15.9327,15.937,15.9196,15.9327,40500.0
2006-12-01 10:40:00,36.47,36.48,36.4,36.43,56300.0,15.9283,15.9327,15.8977,15.9108,56300.0
2006-12-01 10:50:00,36.43,36.43,36.3,36.3,63900.0,15.9108,15.9108,15.854,15.854,63900.0
2006-12-01 11:00:00,36.31,36.36,36.27,36.27,49500.0,15.8584,15.8803,15.8409,15.8409,49500.0
2006-12-01 11:10:00,36.28,36.32,36.27,36.3,33700.0,15.8453,15.8628,15.8409,15.854,33700.0
2006-12-01 11:20:00,36.3,36.32,36.24,36.26,40900.0,15.854,15.8628,15.8278,15.8366,40900.0
2006-12-01 11:30:00,36.25,36.26,36.2,36.24,29800.0,15.8322,15.8366,15.8104,15.8278,29800.0
2006-12-01 11:40:00,36.24,36.32,36.22,36.3,30800.0,15.8278,15.8628,15.8191,15.854,30800.0
2006-12-01 11:50:00,36.29,36.38,36.29,36.38,23900.0,15.8497,15.889,15.8497,15.889,23900.0
2006-12-01 12:00:00,36.37,36.38,36.26,36.27,25400.0,15.8846,15.889,15.8366,15.8409,25400.0
2006-12-01 12:10:00,36.28,36.39,36.27,36.38,86500.0,15.8453,15.8934,15.8409,15.889,86500.0
2006-12-01 12:20:00,36.39,36.39,36.34,36.35,26400.0,15.8934,15.8934,15.8715,15.8759,26400.0
2006-12-01 12:30:00,36.36,36.37,36.34,36.37,17100.0,15.8803,15.8846,15.8715,15.8846,17100.0
2006-12-01 12:40:00,36.37,36.41,36.36,36.41,13900.0,15.8846,15.9021,15.8803,15.9021,13900.0
2006-12-01 12:50:00,36.4,36.41,36.36,36.38,21000.0,15.8977,15.9021,15.8803,15.889,21000.0
2006-12-01 13:00:00,36.38,36.39,36.28,36.32,68800.0,15.889,15.8934,15.8453,15.8628,68800.0
2006-12-01 13:10:00,36.33,36.4,36.32,36.39,35500.0,15.8672,15.8977,15.8628,15.8934,35500.0
2006-12-01 13:20:00,36.39,36.39,36.33,36.37,47200.0,15.8934,15.8934,15.8672,15.8846,47200.0
2006-12-01 13:30:00,36.37,36.39,36.33,36.35,22700.0,15.8846,15.8934,15.8672,15.8759,22700.0
2006-12-01 13:40:00,36.35,36.38,36.29,36.29,25400.0,15.8759,15.889,15.8497,15.8497,25400.0
2006-12-01 13:50:00,36.29,36.39,36.25,36.36,47800.0,15.8497,15.8934,15.8322,15.8803,47800.0
2006-12-01 14:00:00,36.37,36.37,36.27,36.32,36400.0,15.8846,15.8846,15.8409,15.8628,36400.0
2006-12-01 14:10:00,36.32,36.38,36.25,36.26,40900.0,15.8628,15.889,15.8322,15.8366,40900.0
2006-12-01 14:20:00,36.26,36.34,36.25,36.28,54000.0,15.8366,15.8715,15.8322,15.8453,54000.0
2006-12-01 14:30:00,36.27,36.29,36.22,36.22,68100.0,15.8409,15.8497,15.8191,15.8191,68100.0
2006-12-01 14:40:00,36.23,36.23,36.16,36.19,54700.0,15.8235,15.8235,15.7929,15.806,54700.0
2006-12-01 14:50:00,36.19,36.23,36.17,36.21,45500.0,15.806,15.8235,15.7973,15.8147,45500.0
2006-12-01 15:00:00,36.22,36.27,36.19,36.25,53600.0,15.8191,15.8409,15.806,15.8322,53600.0
2006-12-01 15:10:00,36.26,36.27,36.24,36.27,67400.0,15.8366,15.8409,15.8278,15.8409,67400.0
2006-12-01 15:20:00,36.26,36.29,36.25,36.27,41500.0,15.8366,15.8497,15.8322,15.8409,41500.0
2006-12-01 15:30:00,36.27,36.28,36.25,36.25,51600.0,15.8409,15.8453,15.8322,15.8322,51600.0
2006-12-01 15:40:00,36.25,36.32,36.25,36.3,48700.0,15.8322,15.8628,15.8322,15.854,48700.0
2006-12-01 15:50:00,36.31,36.33,36.28,36.33,93000.0,15.8584,15.8672,15.8453,15.8672,93000.0
2006-12-04 09:30:00,36.49,36.5,36.41,36.49,115200.0,15.937,15.9414,15.9021,15.937,115200.0
2006-12-04 09:40:00,36.5,36.55,36.48,36.53,126000.0,15.9414,15.9632,15.9327,15.9545,126000.0
2006-12-04 09:50:00,36.53,36.6,36.51,36.58,45600.0,15.9545,15.9851,15.9458,15.9763,45600.0
2006-12-04 10:00:00,36.58,36.7,36.58,36.65,50700.0,15.9763,16.0287,15.9763,16.0069,50700.0
2006-12-04 10:10:00,36.65,36.68,36.64,36.64,56800.0,16.0069,16.02,16.0025,16.0025,56800.0
2006-12-04 10:20:00,36.64,36.65,36.61,36.63,103900.0,16.0025,16.0069,15.9894,15.9982,103900.0
2006-12-04 10:30:00,36.62,36.69,36.62,36.69,43900.0,15.9938,16.0244,15.9938,16.0244,43900.0
2006-12-04 10:40:00,36.69,36.72,36.67,36.69,97200.0,16.0244,16.0375,16.0156,16.0244,97200.0
2006-12-04 10:50:00,36.68,36.69,36.66,36.68,33100.0,16.02,16.0244,16.0113,16.02,33100.0
2006-12-04 11:00:00,36.66,36.69,36.64,36.69,20700.0,16.0113,16.0244,16.0025,16.0244,20700.0
2006-12-04 11:10:00,36.69,36.71,36.66,36.68,40100.0,16.0244,16.0331,16.0113,16.02,40100.0
2006-12-04 11:20:00,36.66,36.7,36.64,36.65,37400.0,16.0113,16.0287,16.0025,16.0069,37400.0
2006-12-04 11:30:00,36.65,36.66,36.63,36.66,21900.0,16.0069,16.0113,15.9982,16.0113,21900.0
2006-12-04 11:40:00,36.65,36.67,36.64,36.67,23200.0,16.0069,16.0156,16.0025,16.0156,23200.0
2006-12-04 11:50:00,36.68,36.69,36.66,36.68,31000.0,16.02,16.0244,16.0113,16.02,31000.0
2006-12-04 12:00:00,36.68,36.69,36.65,36.67,16200.0,16.02,16.0244,16.0069,16.0156,16200.0
2006-12-04 12:10:00,36.66,36.67,36.65,36.67,19100.0,16.0113,16.0156,16.0069,16.0156,19100.0
2006-12-04 12:20:00,36.66,36.67,36.65,36.66,32800.0,16.0113,16.0156,16.0069,16.0113,32800.0
2006-12-04 12:30:00,36.65,36.68,36.65,36.67,21000.0,16.0069,16.02,16.0069,16.0156,21000.0
2006-12-04 12:40:00,36.66,36.67,36.66,36.66,7000.0,16.0113,16.0156,16.0113,16.0113,7000.0
2006-12-04 12:50:00,36.66,36.67,36.65,36.65,13300.0,16.0113,16.0156,16.0069,16.0069,13300.0
2006-12-04 13:00:00,36.65,36.71,36.65,36.69,32800.0,16.0069,16.0331,16.0069,16.0244,32800.0
2006-12-04 13:10:00,36.69,36.71,36.69,36.69,32800.0,16.0244,16.0331,16.0244,16.0244,32800.0
2006-12-04 13:20:00,36.69,36.71,36.67,36.67,41500.0,16.0244,16.0331,16.0156,16.0156,41500.0
2006-12-04 13:30:00,36.67,36.7,36.66,36.68,42000.0,16.0156,16.0287,16.0113,16.02,42000.0
2006-12-04 13:40:00,36.68,36.7,36.68,36.69,61200.0,16.02,16.0287,16.02,16.0244,61200.0
2006-12-04 13:50:00,36.69,36.69,36.65,36.65,27300.0,16.0244,16.0244,16.0069,16.0069,27300.0
2006-12-04 14:00:00,36.66,36.67,36.64,36.65,23700.0,16.0113,16.0156,16.0025,16.0069,23700.0
2006-12-04 14:10:00,36.65,36.66,36.61,36.61,41700.0,16.0069,16.0113,15.9894,15.9894,41700.0
2006-12-04 14:20:00,36.6,36.61,36.57,36.57,28700.0,15.9851,15.9894,15.972,15.972,28700.0
2006-12-04 14:30:00,36.58,36.6,36.56,36.58,28100.0,15.9763,15.9851,15.9676,15.9763,28100.0
2006-12-04 14:40:00,36.58,36.61,36.57,36.61,33300.0,15.9763,15.9894,15.972,15.9894,33300.0
2006-12-04 14:50:00,36.59,36.65,36.58,36.65,44100.0,15.9807,16.0069,15.9763,16.0069,44100.0
2006-12-04 15:00:00,36.65,36.66,36.62,36.65,64300.0,16.0069,16.0113,15.9938,16.0069,64300.0
2006-12-04 15:10:00,36.66,36.66,36.62,36.62,31900.0,16.0113,16.0113,15.9938,15.9938,31900.0
2006-12-04 15:20:00,36.63,36.64,36.61,36.62,34800.0,15.9982,16.0025,15.9894,15.9938,34800.0
2006-12-04 15:30:00,36.62,36.63,36.6,36.61,32200.0,15.9938,15.9982,15.9851,15.9894,32200.0
2006-12-04 15:40:00,36.62,36.63,36.53,36.53,87000.0,15.9938,15.9982,15.9545,15.9545,87000.0
2006-12-04 15:50:00,36.54,36.62,36.53,36.61,83500.0,15.9589,15.9938,15.9545,15.9894,83500.0
2006-12-05 09:30:00,36.66,36.67,36.53,36.59,73300.0,16.0113,16.0156,15.9545,15.9807,73300.0
2006-12-05 09:40:00,36.59,36.65,36.59,36.63,34000.0,15.9807,16.0069,15.9807,15.9982,34000.0
2006-12-05 09:50:00,36.64,36.67,36.54,36.56,60900.0,16.0025,16.0156,15.9589,15.9676,60900.0
2006-12-05 10:00:00,36.57,36.74,36.57,36.72,102800.0,15.972,16.0462,15.972,16.0375,102800.0
2006-12-05 10:10:00,36.72,36.73,36.66,36.68,36600.0,16.0375,16.0419,16.0113,16.02,36600.0
2006-12-05 10:20:00,36.67,36.67,36.58,36.65,43400.0,16.0156,16.0156,15.9763,16.0069,43400.0
2006-12-05 10:30:00,36.66,36.75,36.66,36.72,76900.0,16.0113,16.0506,16.0113,16.0375,76900.0
2006-12-05 10:40:00,36.73,36.79,36.71,36.78,65700.0,16.0419,16.0681,16.0331,16.0637,65700.0
2006-12-05 10:50:00,36.78,36.8,36.74,36.75,40000.0,16.0637,16.0724,16.0462,16.0506,40000.0
2006-12-05 11:00:00,36.75,36.8,36.74,36.74,60800.0,16.0506,16.0724,16.0462,16.0462,60800.0
2006-12-05 11:10:00,36.74,36.78,36.72,36.75,93300.0,16.0462,16.0637,16.0375,16.0506,93300.0
2006-12-05 11:20:00,36.74,36.8,36.74,36.79,35300.0,16.0462,16.0724,16.0462,16.0681,35300.0
2006-12-05 11:30:00,36.79,36.8,36.79,36.8,26100.0,16.0681,16.0724,16.0681,16.0724,26100.0
2006-12-05 11:40:00,36.8,36.84,36.79,36.83,21900.0,16.0724,16.0899,16.0681,16.0855,21900.0
2006-12-05 11:50:00,36.83,36.84,36.8,36.81,27800.0,16.0855,16.0899,16.0724,16.0768,27800.0
2006-12-05 12:00:00,36.8,36.81,36.73,36.74,31400.0,16.0724,16.0768,16.0419,16.0462,31400.0
2006-12-05 12:10:00,36.74,36.76,36.73,36.76,17800.0,16.0462,16.055,16.0419,16.055,17800.0
2006-12-05 12:20:00,36.76,36.77,36.75,36.76,14700.0,16.055,16.0593,16.0506,16.055,14700.0
2006-12-05 12:30:00,36.75,36.77,36.73,36.76,19500.0,16.0506,16.0593,16.0419,16.055,19500.0
2006-12-05 12:40:00,36.76,36.77,36.7,36.7,18700.0,16.055,16.0593,16.0287,16.0287,18700.0
2006-12-05 12:50:00,36.7,36.75,36.7,36.72,18200.0,16.0287,16.0506,16.0287,16.0375,18200.0
2006-12-05 13:00:00,36.73,36.73,36.69,36.7,15900.0,16.0419,16.0419,16.0244,16.0287,15900.0
2006-12-05 13:10:00,36.71,36.71,36.69,36.71,9100.0,16.0331,16.0331,16.0244,16.0331,9100.0
2006-12-05 13:20:00,36.71,36.71,36.65,36.67,19400.0,16.0331,16.0331,16.0069,16.0156,19400.0
2006-12-05 13:30:00,36.66,36.67,36.66,36.67,17700.0,16.0113,16.0156,16.0113,16.0156,17700.0
2006-12-05 13:40:00,36.67,36.72,36.66,36.72,21200.0,16.0156,16.0375,16.0113,16.0375,21200.0
2006-12-05 13:50:00,36.72,36.72,36.67,36.7,20000.0,16.0375,16.0375,16.0156,16.0287,20000.0
2006-12-05 14:00:00,36.71,36.72,36.69,36.72,18400.0,16.0331,16.0375,16.0244,16.0375,18400.0
2006-12-05 14:10:00,36.71,36.72,36.67,36.69,47200.0,16.0331,16.0375,16.0156,16.0244,47200.0
2006-12-05 14:20:00,36.68,36.72,36.68,36.71,21800.0,16.02,16.0375,16.02,16.0331,21800.0
2006-12-05 14:30:00,36.72,36.72,36.58,36.58,124100.0,16.0375,16.0375,15.9763,15.9763,124100.0
2006-12-05 14:40:00,36.6,36.63,36.58,36.61,54800.0,15.9851,15.9982,15.9763,15.9894,54800.0
2006-12-05 14:50:00,36.61,36.64,36.6,36.64,23300.0,15.9894,16.0025,15.9851,16.0025,23300.0
2006-12-05 15:00:00,36.64,36.66,36.58,36.59,48900.0,16.0025,16.0113,15.9763,15.9807,48900.0
2006-12-05 15:10:00,36.58,36.63,36.58,36.58,44200.0,15.9763,15.9982,15.9763,15.9763,44200.0
2006-12-05 15:20:00,36.58,36.6,36.58,36.59,30100.0,15.9763,15.9851,15.9763,15.9807,30100.0
2006-12-05 15:30:00,36.59,36.64,36.58,36.64,62900.0,15.9807,16.0025,15.9763,16.0025,62900.0
2006-12-05 15:40:00,36.64,36.71,36.63,36.71,104000.0,16.0025,16.0331,15.9982,16.0331,104000.0
2006-12-05 15:50:00,36.7,36.74,36.69,36.71,116000.0,16.0287,16.0462,16.0244,16.0331,116000.0
2006-12-06 09:30:00,36.7,36.73,36.55,36.7,103600.0,16.0287,16.0419,15.9632,16.0287,103600.0
2006-12-06 09:40:00,36.71,36.8,36.69,36.8,23100.0,16.0331,16.0724,16.0244,16.0724,23100.0
2006-12-06 09:50:00,36.8,36.8,36.7,36.7,21900.0,16.0724,16.0724,16.0287,16.0287,21900.0
2006-12-06 10:00:00,36.7,36.7,36.63,36.65,23900.0,16.0287,16.0287,15.9982,16.0069,23900.0
2006-12-06 10:10:00,36.65,36.67,36.59,36.59,30100.0,16.0069,16.0156,15.9807,15.9807,30100.0
2006-12-06 10:20:00,36.59,36.63,36.56,36.61,36100.0,15.9807,15.9982,15.9676,15.9894,36100.0
2006-12-06 10:30:00,36.63,36.63,36.52,36.52,24900.0,15.9982,15.9982,15.9501,15.9501,24900.0
2006-12-06 10:40:00,36.52,36.59,36.52,36.56,22700.0,15.9501,15.9807,15.9501,15.9676,22700.0
2006-12-06 10:50:00,36.57,36.58,36.43,36.47,155700.0,15.972,15.9763,15.9108,15.9283,155700.0
2006-12-06 11:00:00,36.47,36.48,36.42,36.44,67200.0,15.9283,15.9327,15.9065,15.9152,67200.0
2006-12-06 11:10:00,36.45,36.46,36.41,36.46,68100.0,15.9196,15.9239,15.9021,15.9239,68100.0
2006-12-06 11:20:00,36.46,36.46,36.45,36.45,28500.0,15.9239,15.9239,15.9196,15.9196,28500.0
2006-12-06 11:30:00,36.45,36.46,36.45,36.45,34700.0,15.9196,15.9239,15.9196,15.9196,34700.0
2006-12-06 11:40:00,36.45,36.46,36.44,36.46,40300.0,15.9196,15.9239,15.9152,15.9239,40300.0
2006-12-06 11:50:00,36.45,36.46,36.45,36.45,21300.0,15.9196,15.9239,15.9196,15.9196,21300.0
2006-12-06 12:00:00,36.45,36.45,36.42,36.43,32000.0,15.9196,15.9196,15.9065,15.9108,32000.0
2006-12-06 12:10:00,36.42,36.42,36.41,36.41,32700.0,15.9065,15.9065,15.9021,15.9021,32700.0
2006-12-06 12:20:00,36.41,36.46,36.41,36.45,49800.0,15.9021,15.9239,15.9021,15.9196,49800.0
2006-12-06 12:30:00,36.45,36.46,36.45,36.46,15800.0,15.9196,15.9239,15.9196,15.9239,15800.0
2006-12-06 12:40:00,36.45,36.47,36.45,36.47,21100.0,15.9196,15.9283,15.9196,15.9283,21100.0
2006-12-06 12:50:00,36.47,36.51,36.46,36.51,16300.0,15.9283,15.9458,15.9239,15.9458,16300.0
2006-12-06 13:00:00,36.5,36.53,36.5,36.51,16100.0,15.9414,15.9545,15.9414,15.9458,16100.0
2006-12-06 13:10:00,36.51,36.51,36.45,36.45,40800.0,15.9458,15.9458,15.9196,15.9196,40800.0
2006-12-06 13:20:00,36.45,36.45,36.44,36.45,68800.0,15.9196,15.9196,15.9152,15.9196,68800.0
2006-12-06 13:30:00,36.45,36.46,36.43,36.44,38100.0,15.9196,15.9239,15.9108,15.9152,38100.0
2006-12-06 13:40:00,36.43,36.43,36.39,36.4,80900.0,15.9108,15.9108,15.8934,15.8977,80900.0
2006-12-06 13:50:00,36.41,36.43,36.4,36.41,40700.0,15.9021,15.9108,15.8977,15.9021,40700.0
2006-12-06 14:00:00,36.41,36.43,36.4,36.42,31300.0,15.9021,15.9108,15.8977,15.9065,31300.0
2006-12-06 14:10:00,36.42,36.44,36.41,36.43,9600.0,15.9065,15.9152,15.9021,15.9108,9600.0
2006-12-06 14:20:00,36.43,36.43,36.41,36.42,21500.0,15.9108,15.9108,15.9021,15.9065,21500.0
2006-12-06 14:30:00,36.42,36.43,36.4,36.4,34000.0,15.9065,15.9108,15.8977,15.8977,34000.0
2006-12-06 14:40:00,36.4,36.41,36.4,36.4,43700.0,15.8977,15.9021,15.8977,15.8977,43700.0
2006-12-06 14:50:00,36.4,36.42,36.4,36.42,27300.0,15.8977,15.9065,15.8977,15.9065,27300.0
2006-12-06 15:00:00,36.41,36.42,36.4,36.41,90800.0,15.9021,15.9065,15.8977,15.9021,90800.0
2006-12-06 15:10:00,36.4,36.44,36.4,36.41,54900.0,15.8977,15.9152,15.8977,15.9021,54900.0
2006-12-06 15:20:00,36.41,36.44,36.4,36.42,59500.0,15.9021,15.9152,15.8977,15.9065,59500.0
2006-12-06 15:30:00,36.42,36.45,36.4,36.41,72300.0,15.9065,15.9196,15.8977,15.9021,72300.0
2006-12-06 15:40:00,36.41,36.41,36.36,36.38,57900.0,15.9021,15.9021,15.8803,15.889,57900.0
2006-12-06 15:50:00,36.37,36.43,36.36,36.41,116600.0,15.8846,15.9108,15.8803,15.9021,116600.0
2006-12-07 09:30:00,36.51,36.51,36.38,36.44,103900.0,15.9458,15.9458,15.889,15.9152,103900.0
2006-12-07 09:40:00,36.44,36.48,36.39,36.46,67300.0,15.9152,15.9327,15.8934,15.9239,67300.0
2006-12-07 09:50:00,36.46,36.49,36.45,36.45,41700.0,15.9239,15.937,15.9196,15.9196,41700.0
2006-12-07 10:00:00,36.45,36.59,36.45,36.5,100000.0,15.9196,15.9807,15.9196,15.9414,100000.0
2006-12-07 10:10:00,36.5,36.5,36.45,36.46,22100.0,15.9414,15.9414,15.9196,15.9239,22100.0
2006-12-07 10:20:00,36.46,36.49,36.44,36.48,47600.0,15.9239,15.937,15.9152,15.9327,47600.0
2006-12-07 10:30:00,36.48,36.49,36.45,36.48,30200.0,15.9327,15.937,15.9196,15.9327,30200.0
2006-12-07 10:40:00,36.48,36.48,36.44,36.46,56300.0,15.9327,15.9327,15.9152,15.9239,56300.0
2006-12-07 10:50:00,36.47,36.52,36.47,36.49,63700.0,15.9283,15.9501,15.9283,15.937,63700.0
2006-12-07 11:00:00,36.49,36.54,36.49,36.5,64200.0,15.937,15.9589,15.937,15.9414,64200.0
2006-12-07 11:10:00,36.5,36.52,36.48,36.48,47200.0,15.9414,15.9501,15.9327,15.9327,47200.0
2006-12-07 11:20:00,36.49,36.49,36.45,36.45,352600.0,15.937,15.937,15.9196,15.9196,352600.0
2006-12-07 11:30:00,36.45,36.46,36.45,36.45,21000.0,15.9196,15.9239,15.9196,15.9196,21000.0
2006-12-07 11:40:00,36.45,36.5,36.45,36.49,36800.0,15.9196,15.9414,15.9196,15.937,36800.0
2006-12-07 11:50:00,36.49,36.5,36.45,36.45,31300.0,15.937,15.9414,15.9196,15.9196,31300.0
2006-12-07 12:00:00,36.45,36.46,36.45,36.45,16900.0,15.9196,15.9239,15.9196,15.9196,16900.0
2006-12-07 12:10:00,36.45,36.47,36.43,36.46,34000.0,15.9196,15.9283,15.9108,15.9239,34000.0
2006-12-07 12:20:00,36.47,36.47,36.4,36.4,32500.0,15.9283,15.9283,15.8977,15.8977,32500.0
2006-12-07 12:30:00,36.41,36.45,36.37,36.41,25700.0,15.9021,15.9196,15.8846,15.9021,25700.0
2006-12-07 12:40:00,36.39,36.41,36.36,36.37,26000.0,15.8934,15.9021,15.8803,15.8846,26000.0
2006-12-07 12:50:00,36.37,36.37,36.35,36.37,18800.0,15.8846,15.8846,15.8759,15.8846,18800.0
2006-12-07 13:00:00,36.36,36.39,36.35,36.37,26500.0,15.8803,15.8934,15.8759,15.8846,26500.0
2006-12-07 13:10:00,36.37,36.38,36.35,36.37,23000.0,15.8846,15.889,15.8759,15.8846,23000.0
2006-12-07 13:20:00,36.36,36.4,36.35,36.39,17400.0,15.8803,15.8977,15.8759,15.8934,17400.0
2006-12-07 13:30:00,36.39,36.4,36.35,36.35,15800.0,15.8934,15.8977,15.8759,15.8759,15800.0
2006-12-07 13:40:00,36.35,36.38,36.35,36.37,14600.0,15.8759,15.889,15.8759,15.8846,14600.0
2006-12-07 13:50:00,36.37,36.39,36.35,36.36,28300.0,15.8846,15.8934,15.8759,15.8803,28300.0
2006-12-07 14:00:00,36.35,36.42,36.35,36.38,65300.0,15.8759,15.9065,15.8759,15.889,65300.0
2006-12-07 14:10:00,36.38,36.42,36.36,36.36,52100.0,15.889,15.9065,15.8803,15.8803,52100.0
2006-12-07 14:20:00,36.36,36.37,36.35,36.37,29700.0,15.8803,15.8846,15.8759,15.8846,29700.0
2006-12-07 14:30:00,36.37,36.4,36.36,36.37,32400.0,15.8846,15.8977,15.8803,15.8846,32400.0
2006-12-07 14:40:00,36.36,36.4,36.35,36.4,38600.0,15.8803,15.8977,15.8759,15.8977,38600.0
2006-12-07 14:50:00,36.4,36.44,36.4,36.42,59200.0,15.8977,15.9152,15.8977,15.9065,59200.0
2006-12-07 15:00:00,36.41,36.42,36.35,36.37,91900.0,15.9021,15.9065,15.8759,15.8846,91900.0
2006-12-07 15:10:00,36.36,36.41,36.35,36.39,71200.0,15.8803,15.9021,15.8759,15.8934,71200.0
2006-12-07 15:20:00,36.38,36.44,36.38,36.4,101600.0,15.889,15.9152,15.889,15.8977,101600.0
2006-12-07 15:30:00,36.4,36.46,36.36,36.36,100200.0,15.8977,15.9239,15.8803,15.8803,100200.0
2006-12-07 15:40:00,36.36,36.38,36.35,36.36,99900.0,15.8803,15.889,15.8759,15.8803,99900.0
2006-12-07 15:50:00,36.37,36.38,36.35,36.38,110700.0,15.8846,15.889,15.8759,15.889,110700.0
2006-12-08 09:30:00,36.35,36.52,36.35,36.49,43800.0,15.8759,15.9501,15.8759,15.937,43800.0
2006-12-08 09:40:00,36.51,36.6,36.51,36.58,42700.0,15.9458,15.9851,15.9458,15.9763,42700.0
2006-12-08 09:50:00,36.57,36.57,36.31,36.31,37500.0,15.972,15.972,15.8584,15.8584,37500.0
2006-12-08 10:00:00,36.31,36.31,36.21,36.26,42800.0,15.8584,15.8584,15.8147,15.8366,42800.0
2006-12-08 10:10:00,36.26,36.29,36.2,36.26,42300.0,15.8366,15.8497,15.8104,15.8366,42300.0
2006-12-08 10:20:00,36.26,36.29,36.21,36.23,25800.0,15.8366,15.8497,15.8147,15.8235,25800.0
2006-12-08 10:30:00,36.24,36.32,36.24,36.32,30400.0,15.8278,15.8628,15.8278,15.8628,30400.0
2006-12-08 10:40:00,36.32,36.38,36.32,36.38,31500.0,15.8628,15.889,15.8628,15.889,31500.0
2006-12-08 10:50:00,36.38,36.39,36.36,36.37,18300.0,15.889,15.8934,15.8803,15.8846,18300.0
2006-12-08 11:00:00,36.36,36.43,36.35,36.43,66800.0,15.8803,15.9108,15.8759,15.9108,66800.0
2006-12-08 11:10:00,36.43,36.45,36.37,36.45,126500.0,15.9108,15.9196,15.8846,15.9196,126500.0
2006-12-08 11:20:00,36.45,36.51,36.4,36.4,56700.0,15.9196,15.9458,15.8977,15.8977,56700.0
2006-12-08 11:30:00,36.41,36.47,36.38,36.41,102700.0,15.9021,15.9283,15.889,15.9021,102700.0
2006-12-08 11:40:00,36.42,36.43,36.4,36.42,28200.0,15.9065,15.9108,15.8977,15.9065,28200.0
2006-12-08 11:50:00,36.41,36.44,36.4,36.44,30700.0,15.9021,15.9152,15.8977,15.9152,30700.0
2006-12-08 12:00:00,36.44,36.45,36.41,36.42,32600.0,15.9152,15.9196,15.9021,15.9065,32600.0
2006-12-08 12:10:00,36.43,36.43,36.39,36.39,32900.0,15.9108,15.9108,15.8934,15.8934,32900.0
2006-12-08 12:20:00,36.39,36.41,36.39,36.41,16300.0,15.8934,15.9021,15.8934,15.9021,16300.0
2006-12-08 12:30:00,36.41,36.42,36.4,36.4,38200.0,15.9021,15.9065,15.8977,15.8977,38200.0
2006-12-08 12:40:00,36.4,36.45,36.4,36.45,38000.0,15.8977,15.9196,15.8977,15.9196,38000.0
2006-12-08 12:50:00,36.45,36.5,36.44,36.48,20100.0,15.9196,15.9414,15.9152,15.9327,20100.0
2006-12-08 13:00:00,36.48,36.5,36.47,36.49,23300.0,15.9327,15.9414,15.9283,15.937,23300.0
2006-12-08 13:10:00,36.5,36.51,36.49,36.49,20200.0,15.9414,15.9458,15.937,15.937,20200.0
2006-12-08 13:20:00,36.49,36.5,36.49,36.49,32500.0,15.937,15.9414,15.937,15.937,32500.0
2006-12-08 13:30:00,36.49,36.5,36.49,36.49,36700.0,15.937,15.9414,15.937,15.937,36700.0
2006-12-08 13:40:00,36.49,36.51,36.49,36.49,46200.0,15.937,15.9458,15.937,15.937,46200.0
2006-12-08 13:50:00,36.49,36.49,36.4,36.41,46000.0,15.937,15.937,15.8977,15.9021,46000.0
2006-12-08 14:00:00,36.41,36.44,36.39,36.44,45300.0,15.9021,15.9152,15.8934,15.9152,45300.0
2006-12-08 14:10:00,36.44,36.46,36.42,36.43,58000.0,15.9152,15.9239,15.9065,15.9108,58000.0
2006-12-08 14:20:00,36.43,36.46,36.43,36.45,116400.0,15.9108,15.9239,15.9108,15.9196,116400.0
2006-12-08 14:30:00,36.45,36.46,36.44,36.45,29400.0,15.9196,15.9239,15.9152,15.9196,29400.0
2006-12-08 14:40:00,36.46,36.48,36.45,36.45,39300.0,15.9239,15.9327,15.9196,15.9196,39300.0
2006-12-08 14:50:00,36.45,36.48,36.45,36.45,32100.0,15.9196,15.9327,15.9196,15.9196,32100.0
2006-12-08 15:00:00,36.45,36.46,36.43,36.45,99100.0,15.9196,15.9239,15.9108,15.9196,99100.0
2006-12-08 15:10:00,36.46,36.46,36.42,36.43,30800.0,15.9239,15.9239,15.9065,15.9108,30800.0
2006-12-08 15:20:00,36.43,36.46,36.43,36.45,20200.0,15.9108,15.9239,15.9108,15.9196,20200.0
2006-12-08 15:30:00,36.45,36.49,36.44,36.48,70000.0,15.9196,15.937,15.9152,15.9327,70000.0
2006-12-08 15:40:00,36.47,36.48,36.39,36.41,51200.0,15.9283,15.9327,15.8934,15.9021,51200.0
2006-12-08 15:50:00,36.41,36.46,36.4,36.45,42100.0,15.9021,15.9239,15.8977,15.9196,42100.0
2006-12-11 09:30:00,36.46,36.66,36.46,36.66,91000.0,15.9239,16.0113,15.9239,16.0113,91000.0
2006-12-11 09:40:00,36.66,36.68,36.57,36.59,44400.0,16.0113,16.02,15.972,15.9807,44400.0
2006-12-11 09:50:00,36.59,36.62,36.55,36.62,41800.0,15.9807,15.9938,15.9632,15.9938,41800.0
2006-12-11 10:00:00,36.62,36.62,36.56,36.56,36900.0,15.9938,15.9938,15.9676,15.9676,36900.0
2006-12-11 10:10:00,36.56,36.57,36.47,36.53,53400.0,15.9676,15.972,15.9283,15.9545,53400.0
2006-12-11 10:20:00,36.53,36.54,36.49,36.51,23700.0,15.9545,15.9589,15.937,15.9458,23700.0
2006-12-11 10:30:00,36.51,36.53,36.5,36.52,27500.0,15.9458,15.9545,15.9414,15.9501,27500.0
2006-12-11 10:40:00,36.52,36.54,36.51,36.53,20500.0,15.9501,15.9589,15.9458,15.9545,20500.0
2006-12-11 10:50:00,36.54,36.59,36.51,36.58,33400.0,15.9589,15.9807,15.9458,15.9763,33400.0
2006-12-11 11:00:00,36.58,36.64,36.58,36.63,58300.0,15.9763,16.0025,15.9763,15.9982,58300.0
2006-12-11 11:10:00,36.63,36.65,36.6,36.64,32400.0,15.9982,16.0069,15.9851,16.0025,32400.0
2006-12-11 11:20:00,36.64,36.66,36.6,36.6,21600.0,16.0025,16.0113,15.9851,15.9851,21600.0
2006-12-11 11:30:00,36.6,36.63,36.6,36.61,30700.0,15.9851,15.9982,15.9851,15.9894,30700.0
2006-12-11 11:40:00,36.61,36.63,36.6,36.61,13000.0,15.9894,15.9982,15.9851,15.9894,13000.0
2006-12-11 11:50:00,36.62,36.65,36.61,36.64,36900.0,15.9938,16.0069,15.9894,16.0025,36900.0
2006-12-11 12:00:00,36.64,36.65,36.62,36.63,23300.0,16.0025,16.0069,15.9938,15.9982,23300.0
2006-12-11 12:10:00,36.64,36.65,36.62,36.64,30100.0,16.0025,16.0069,15.9938,16.0025,30100.0
2006-12-11 12:20:00,36.64,36.67,36.64,36.65,65800.0,16.0025,16.0156,16.0025,16.0069,65800.0
2006-12-11 12:30:00,36.65,36.66,36.64,36.65,17700.0,16.0069,16.0113,16.0025,16.0069,17700.0
2006-12-11 12:40:00,36.65,36.66,36.64,36.65,9000.0,16.0069,16.0113,16.0025,16.0069,9000.0
2006-12-11 12:50:00,36.65,36.66,36.63,36.64,11400.0,16.0069,16.0113,15.9982,16.0025,11400.0
2006-12-11 13:00:00,36.64,36.64,36.62,36.62,6800.0,16.0025,16.0025,15.9938,15.9938,6800.0
2006-12-11 13:10:00,36.62,36.62,36.58,36.59,28000.0,15.9938,15.9938,15.9763,15.9807,28000.0
2006-12-11 13:20:00,36.59,36.61,36.59,36.59,24600.0,15.9807,15.9894,15.9807,15.9807,24600.0
2006-12-11 13:30:00,36.59,36.61,36.58,36.6,19200.0,15.9807,15.9894,15.9763,15.9851,19200.0
2006-12-11 13:40:00,36.6,36.61,36.59,36.61,9200.0,15.9851,15.9894,15.9807,15.9894,9200.0
2006-12-11 13:50:00,36.6,36.61,36.59,36.59,11300.0,15.9851,15.9894,15.9807,15.9807,11300.0
2006-12-11 14:00:00,36.59,36.62,36.58,36.61,15300.0,15.9807,15.9938,15.9763,15.9894,15300.0
2006-12-11 14:10:00,36.6,36.61,36.57,36.59,21500.0,15.9851,15.9894,15.972,15.9807,21500.0
2006-12-11 14:20:00,36.59,36.6,36.58,36.58,23300.0,15.9807,15.9851,15.9763,15.9763,23300.0
2006-12-11 14:30:00,36.58,36.59,36.57,36.59,24800.0,15.9763,15.9807,15.972,15.9807,24800.0
2006-12-11 14:40:00,36.59,36.59,36.57,36.58,25500.0,15.9807,15.9807,15.972,15.9763,25500.0
2006-12-11 14:50:00,36.58,36.59,36.57,36.57,29600.0,15.9763,15.9807,15.972,15.972,29600.0
2006-12-11 15:00:00,36.57,36.58,36.56,36.57,44200.0,15.972,15.9763,15.9676,15.972,44200.0
2006-12-11 15:10:00,36.56,36.58,36.56,36.57,21000.0,15.9676,15.9763,15.9676,15.972,21000.0
2006-12-11 15:20:00,36.57,36.6,36.56,36.59,36400.0,15.972,15.9851,15.9676,15.9807,36400.0
2006-12-11 15:30:00,36.59,36.62,36.57,36.61,53000.0,15.9807,15.9938,15.972,15.9894,53000.0
2006-12-11 15:40:00,36.61,36.62,36.59,36.6,44500.0,15.9894,15.9938,15.9807,15.9851,44500.0
2006-12-11 15:50:00,36.59,36.63,36.59,36.63,84800.0,15.9807,15.9982,15.9807,15.9982,84800.0
2006-12-12 09:30:00,36.69,36.71,36.64,36.71,102000.0,16.0244,16.0331,16.0025,16.0331,102000.0
2006-12-12 09:40:00,36.71,36.73,36.67,36.7,26300.0,16.0331,16.0419,16.0156,16.0287,26300.0
2006-12-12 09:50:00,36.7,36.71,36.64,36.7,21400.0,16.0287,16.0331,16.0025,16.0287,21400.0
2006-12-12 10:00:00,36.7,36.75,36.68,36.75,41300.0,16.0287,16.0506,16.02,16.0506,41300.0
2006-12-12 10:10:00,36.74,36.81,36.72,36.78,75100.0,16.0462,16.0768,16.0375,16.0637,75100.0
2006-12-12 10:20:00,36.79,36.82,36.78,36.82,26700.0,16.0681,16.0812,16.0637,16.0812,26700.0
2006-12-12 10:30:00,36.82,36.83,36.78,36.83,38200.0,16.0812,16.0855,16.0637,16.0855,38200.0
2006-12-12 10:40:00,36.83,36.83,36.78,36.8,38500.0,16.0855,16.0855,16.0637,16.0724,38500.0
2006-12-12 10:50:00,36.79,36.85,36.79,36.8,32000.0,16.0681,16.0943,16.0681,16.0724,32000.0
2006-12-12 11:00:00,36.81,36.83,36.79,36.81,28000.0,16.0768,16.0855,16.0681,16.0768,28000.0
2006-12-12 11:10:00,36.81,36.83,36.78,36.79,41200.0,16.0768,16.0855,16.0637,16.0681,41200.0
2006-12-12 11:20:00,36.8,36.82,36.76,36.76,21900.0,16.0724,16.0812,16.055,16.055,21900.0
2006-12-12 11:30:00,36.77,36.77,36.73,36.76,27300.0,16.0593,16.0593,16.0419,16.055,27300.0
2006-12-12 11:40:00,36.76,36.79,36.75,36.77,30800.0,16.055,16.0681,16.0506,16.0593,30800.0
2006-12-12 11:50:00,36.78,36.78,36.74,36.76,31900.0,16.0637,16.0637,16.0462,16.055,31900.0
2006-12-12 12:00:00,36.76,36.76,36.7,36.71,43100.0,16.055,16.055,16.0287,16.0331,43100.0
2006-12-12 12:10:00,36.7,36.71,36.63,36.69,57900.0,16.0287,16.0331,15.9982,16.0244,57900.0
2006-12-12 12:20:00,36.69,36.69,36.65,36.66,30500.0,16.0244,16.0244,16.0069,16.0113,30500.0
2006-12-12 12:30:00,36.66,36.72,36.65,36.72,26300.0,16.0113,16.0375,16.0069,16.0375,26300.0
2006-12-12 12:40:00,36.72,36.74,36.71,36.71,18800.0,16.0375,16.0462,16.0331,16.0331,18800.0
2006-12-12 12:50:00,36.7,36.8,36.7,36.79,22000.0,16.0287,16.0724,16.0287,16.0681,22000.0
2006-12-12 13:00:00,36.8,36.81,36.78,36.79,19700.0,16.0724,16.0768,16.0637,16.0681,19700.0
2006-12-12 13:10:00,36.79,36.8,36.78,36.79,8800.0,16.0681,16.0724,16.0637,16.0681,8800.0
2006-12-12 13:20:00,36.79,36.84,36.78,36.84,25400.0,16.0681,16.0899,16.0637,16.0899,25400.0
2006-12-12 13:30:00,36.85,36.86,36.81,36.82,33000.0,16.0943,16.0986,16.0768,16.0812,33000.0
2006-12-12 13:40:00,36.82,36.84,36.81,36.84,16800.0,16.0812,16.0899,16.0768,16.0899,16800.0
2006-12-12 13:50:00,36.83,36.85,36.83,36.85,13800.0,16.0855,16.0943,16.0855,16.0943,13800.0
2006-12-12 14:00:00,36.84,36.85,36.82,36.84,25700.0,16.0899,16.0943,16.0812,16.0899,25700.0
2006-12-12 14:10:00,36.83,36.85,36.77,36.84,67100.0,16.0855,16.0943,16.0593,16.0899,67100.0
2006-12-12 14:20:00,36.84,36.9,36.83,36.89,159200.0,16.0899,16.1161,16.0855,16.1117,159200.0
2006-12-12 14:30:00,36.9,36.91,36.86,36.91,128800.0,16.1161,16.1205,16.0986,16.1205,128800.0
2006-12-12 14:40:00,36.91,36.99,36.91,36.97,143400.0,16.1205,16.1554,16.1205,16.1467,143400.0
2006-12-12 14:50:00,36.97,37.04,36.97,37.03,383000.0,16.1467,16.1772,16.1467,16.1729,383000.0
2006-12-12 15:00:00,37.03,37.06,37.02,37.03,86700.0,16.1729,16.186,16.1685,16.1729,86700.0
2006-12-12 15:10:00,37.03,37.04,37.01,37.02,67400.0,16.1729,16.1772,16.1641,16.1685,67400.0
2006-12-12 15:20:00,37.02,37.05,37.02,37.04,119800.0,16.1685,16.1816,16.1685,16.1772,119800.0
2006-12-12 15:30:00,37.04,37.07,37.04,37.05,113500.0,16.1772,16.1903,16.1772,16.1816,113500.0
2006-12-12 15:40:00,37.05,37.13,37.05,37.11,143800.0,16.1816,16.2166,16.1816,16.2078,143800.0
2006-12-12 15:50:00,37.12,37.12,37.07,37.1,125200.0,16.2122,16.2122,16.1903,16.2034,125200.0
2006-12-13 09:30:00,37.14,37.15,37.03,37.13,123100.0,16.2209,16.2253,16.1729,16.2166,123100.0
2006-12-13 09:40:00,37.12,37.17,37.11,37.14,58900.0,16.2122,16.234,16.2078,16.2209,58900.0
2006-12-13 09:50:00,37.15,37.15,37.04,37.04,52700.0,16.2253,16.2253,16.1772,16.1772,52700.0
2006-12-13 10:00:00,37.04,37.08,36.98,37.0,62000.0,16.1772,16.1947,16.151,16.1598,62000.0
2006-12-13 10:10:00,36.99,37.02,36.95,36.96,111400.0,16.1554,16.1685,16.1379,16.1423,111400.0
2006-12-13 10:20:00,36.96,36.99,36.96,36.97,53400.0,16.1423,16.1554,16.1423,16.1467,53400.0
2006-12-13 10:30:00,36.97,36.97,36.89,36.96,101800.0,16.1467,16.1467,16.1117,16.1423,101800.0
2006-12-13 10:40:00,36.97,36.98,36.91,36.91,37600.0,16.1467,16.151,16.1205,16.1205,37600.0
2006-12-13 10:50:00,36.91,36.99,36.9,36.98,46200.0,16.1205,16.1554,16.1161,16.151,46200.0
2006-12-13 11:00:00,36.97,37.08,36.97,37.07,127600.0,16.1467,16.1947,16.1467,16.1903,127600.0
2006-12-13 11:10:00,37.08,37.13,37.06,37.12,61800.0,16.1947,16.2166,16.186,16.2122,61800.0
2006-12-13 11:20:00,37.12,37.15,37.11,37.15,34500.0,16.2122,16.2253,16.2078,16.2253,34500.0
2006-12-13 11:30:00,37.15,37.17,37.13,37.15,37100.0,16.2253,16.234,16.2166,16.2253,37100.0
2006-12-13 11:40:00,37.16,37.19,37.15,37.18,29400.0,16.2297,16.2428,16.2253,16.2384,29400.0
2006-12-13 11:50:00,37.18,37.18,37.14,37.17,66300.0,16.2384,16.2384,16.2209,16.234,66300.0
2006-12-13 12:00:00,37.17,37.17,37.1,37.13,56000.0,16.234,16.234,16.2034,16.2166,56000.0
2006-12-13 12:10:00,37.14,37.15,37.12,37.15,28900.0,16.2209,16.2253,16.2122,16.2253,28900.0
2006-12-13 12:20:00,37.15,37.17,37.11,37.16,63800.0,16.2253,16.234,16.2078,16.2297,63800.0
2006-12-13 12:30:00,37.17,37.17,37.14,37.15,35200.0,16.234,16.234,16.2209,16.2253,35200.0
2006-12-13 12:40:00,37.14,37.15,37.14,37.14,23000.0,16.2209,16.2253,16.2209,16.2209,23000.0
2006-12-13 12:50:00,37.15,37.15,37.13,37.13,29300.0,16.2253,16.2253,16.2166,16.2166,29300.0
2006-12-13 13:00:00,37.13,37.18,37.13,37.17,21000.0,16.2166,16.2384,16.2166,16.234,21000.0
2006-12-13 13:10:00,37.18,37.18,37.17,37.17,15600.0,16.2384,16.2384,16.234,16.234,15600.0
2006-12-13 13:20:00,37.18,37.19,37.17,37.19,22400.0,16.2384,16.2428,16.234,16.2428,22400.0
2006-12-13 13:30:00,37.19,37.2,37.16,37.18,52200.0,16.2428,16.2471,16.2297,16.2384,52200.0
2006-12-13 13:40:00,37.17,37.18,37.13,37.16,46800.0,16.234,16.2384,16.2166,16.2297,46800.0
2006-12-13 13:50:00,37.16,37.16,37.13,37.14,20000.0,16.2297,16.2297,16.2166,16.2209,20000.0
2006-12-13 14:00:00,37.13,37.14,37.1,37.1,42500.0,16.2166,16.2209,16.2034,16.2034,42500.0
2006-12-13 14:10:00,37.11,37.11,37.1,37.11,30300.0,16.2078,16.2078,16.2034,16.2078,30300.0
2006-12-13 14:20:00,37.1,37.11,37.08,37.08,42900.0,16.2034,16.2078,16.1947,16.1947,42900.0
2006-12-13 14:30:00,37.08,37.09,37.0,37.02,89300.0,16.1947,16.1991,16.1598,16.1685,89300.0
2006-12-13 14:40:00,37.01,37.06,37.0,37.05,100400.0,16.1641,16.186,16.1598,16.1816,100400.0
2006-12-13 14:50:00,37.04,37.05,36.99,37.05,58900.0,16.1772,16.1816,16.1554,16.1816,58900.0
2006-12-13 15:00:00,37.04,37.05,37.02,37.03,38700.0,16.1772,16.1816,16.1685,16.1729,38700.0
2006-12-13 15:10:00,37.03,37.03,37.01,37.01,41200.0,16.1729,16.1729,16.1641,16.1641,41200.0
2006-12-13 15:20:00,37.01,37.04,37.01,37.02,33700.0,16.1641,16.1772,16.1641,16.1685,33700.0
2006-12-13 15:30:00,37.01,37.12,37.01,37.11,82300.0,16.1641,16.2122,16.1641,16.2078,82300.0
2006-12-13 15:40:00,37.1,37.12,37.08,37.1,83500.0,16.2034,16.2122,16.1947,16.2034,83500.0
2006-12-13 15:50:00,37.1,37.14,37.07,37.1,144000.0,16.2034,16.2209,16.1903,16.2034,144000.0
2006-12-14 09:30:00,37.06,37.15,37.06,37.12,44700.0,16.186,16.2253,16.186,16.2122,44700.0
2006-12-14 09:40:00,37.14,37.18,37.09,37.18,44400.0,16.2209,16.2384,16.1991,16.2384,44400.0
2006-12-14 09:50:00,37.18,37.34,37.14,37.22,102900.0,16.2384,16.3083,16.2209,16.2559,102900.0
2006-12-14 10:00:00,37.22,37.35,37.2,37.28,71500.0,16.2559,16.3126,16.2471,16.2821,71500.0
2006-12-14 10:10:00,37.26,37.28,37.15,37.2,48600.0,16.2733,16.2821,16.2253,16.2471,48600.0
2006-12-14 10:20:00,37.21,37.26,37.19,37.22,38400.0,16.2515,16.2733,16.2428,16.2559,38400.0
2006-12-14 10:30:00,37.21,37.27,37.18,37.26,43700.0,16.2515,16.2777,16.2384,16.2733,43700.0
2006-12-14 10:40:00,37.25,37.25,37.18,37.19,17200.0,16.269,16.269,16.2384,16.2428,17200.0
2006-12-14 10:50:00,37.19,37.22,37.16,37.17,41100.0,16.2428,16.2559,16.2297,16.234,41100.0
2006-12-14 11:00:00,37.18,37.19,37.12,37.17,57300.0,16.2384,16.2428,16.2122,16.234,57300.0
2006-12-14 11:10:00,37.18,37.19,37.14,37.18,28700.0,16.2384,16.2428,16.2209,16.2384,28700.0
2006-12-14 11:20:00,37.17,37.2,37.14,37.17,37400.0,16.234,16.2471,16.2209,16.234,37400.0
2006-12-14 11:30:00,37.18,37.18,37.12,37.16,38200.0,16.2384,16.2384,16.2122,16.2297,38200.0
2006-12-14 11:40:00,37.16,37.16,37.12,37.13,21200.0,16.2297,16.2297,16.2122,16.2166,21200.0
2006-12-14 11:50:00,37.14,37.2,37.13,37.19,30200.0,16.2209,16.2471,16.2166,16.2428,30200.0
2006-12-14 12:00:00,37.19,37.19,37.12,37.12,37200.0,16.2428,16.2428,16.2122,16.2122,37200.0
2006-12-14 12:10:00,37.12,37.15,37.11,37.14,29000.0,16.2122,16.2253,16.2078,16.2209,29000.0
2006-12-14 12:20:00,37.15,37.19,37.12,37.15,48200.0,16.2253,16.2428,16.2122,16.2253,48200.0
2006-12-14 12:30:00,37.14,37.21,37.14,37.2,24300.0,16.2209,16.2515,16.2209,16.2471,24300.0
2006-12-14 12:40:00,37.2,37.21,37.17,37.17,10900.0,16.2471,16.2515,16.234,16.234,10900.0
2006-12-14 12:50:00,37.17,37.18,37.15,37.18,10500.0,16.234,16.2384,16.2253,16.2384,10500.0
2006-12-14 13:00:00,37.18,37.2,37.15,37.19,17800.0,16.2384,16.2471,16.2253,16.2428,17800.0
2006-12-14 13:10:00,37.18,37.2,37.18,37.2,9400.0,16.2384,16.2471,16.2384,16.2471,9400.0
2006-12-14 13:20:00,37.19,37.2,37.17,37.18,12000.0,16.2428,16.2471,16.234,16.2384,12000.0
2006-12-14 13:30:00,37.17,37.2,37.17,37.18,21600.0,16.234,16.2471,16.234,16.2384,21600.0
2006-12-14 13:40:00,37.18,37.18,37.15,37.16,22700.0,16.2384,16.2384,16.2253,16.2297,22700.0
2006-12-14 13:50:00,37.17,37.18,37.14,37.16,47400.0,16.234,16.2384,16.2209,16.2297,47400.0
2006-12-14 14:00:00,37.16,37.17,37.14,37.16,26400.0,16.2297,16.234,16.2209,16.2297,26400.0
2006-12-14 14:10:00,37.18,37.18,37.15,37.16,24900.0,16.2384,16.2384,16.2253,16.2297,24900.0
2006-12-14 14:20:00,37.16,37.17,37.15,37.15,14500.0,16.2297,16.234,16.2253,16.2253,14500.0
2006-12-14 14:30:00,37.15,37.18,37.14,37.16,30600.0,16.2253,16.2384,16.2209,16.2297,30600.0
2006-12-14 14:40:00,37.15,37.17,37.14,37.16,40200.0,16.2253,16.234,16.2209,16.2297,40200.0
2006-12-14 14:50:00,37.16,37.19,37.15,37.18,33300.0,16.2297,16.2428,16.2253,16.2384,33300.0
2006-12-14 15:00:00,37.17,37.18,37.15,37.17,37200.0,16.234,16.2384,16.2253,16.234,37200.0
2006-12-14 15:10:00,37.17,37.21,37.17,37.2,48400.0,16.234,16.2515,16.234,16.2471,48400.0
2006-12-14 15:20:00,37.2,37.27,37.2,37.26,62600.0,16.2471,16.2777,16.2471,16.2733,62600.0
2006-12-14 15:30:00,37.26,37.27,37.24,37.26,41100.0,16.2733,16.2777,16.2646,16.2733,41100.0
2006-12-14 15:40:00,37.27,37.28,37.24,37.24,730400.0,16.2777,16.2821,16.2646,16.2646,730400.0
2006-12-14 15:50:00,37.25,37.33,37.24,37.28,134500.0,16.269,16.3039,16.2646,16.2821,134500.0
2006-12-15 09:30:00,37.3,37.35,36.8,37.23,883800.0,16.2908,16.3126,16.0724,16.2602,883800.0
2006-12-15 09:40:00,37.21,37.28,37.05,37.16,24500.0,16.2515,16.2821,16.1816,16.2297,24500.0
2006-12-15 09:50:00,37.16,37.3,37.16,37.29,39000.0,16.2297,16.2908,16.2297,16.2864,39000.0
2006-12-15 10:00:00,37.26,37.31,37.23,37.29,29900.0,16.2733,16.2952,16.2602,16.2864,29900.0
2006-12-15 10:10:00,37.29,37.33,37.28,37.29,53800.0,16.2864,16.3039,16.2821,16.2864,53800.0
2006-12-15 10:20:00,37.28,37.31,37.26,37.3,32100.0,16.2821,16.2952,16.2733,16.2908,32100.0
2006-12-15 10:30:00,37.29,37.31,37.27,37.29,43500.0,16.2864,16.2952,16.2777,16.2864,43500.0
2006-12-15 10:40:00,37.28,37.32,37.27,37.31,52800.0,16.2821,16.2995,16.2777,16.2952,52800.0
2006-12-15 10:50:00,37.3,37.32,37.28,37.32,35000.0,16.2908,16.2995,16.2821,16.2995,35000.0
2006-12-15 11:00:00,37.33,37.35,37.33,37.34,32000.0,16.3039,16.3126,16.3039,16.3083,32000.0
2006-12-15 11:10:00,37.35,37.36,37.32,37.34,65400.0,16.3126,16.317,16.2995,16.3083,65400.0
2006-12-15 11:20:00,37.33,37.36,37.31,37.36,77000.0,16.3039,16.317,16.2952,16.317,77000.0
2006-12-15 11:30:00,37.35,37.35,37.33,37.33,33700.0,16.3126,16.3126,16.3039,16.3039,33700.0
2006-12-15 11:40:00,37.34,37.34,37.32,37.34,29700.0,16.3083,16.3083,16.2995,16.3083,29700.0
2006-12-15 11:50:00,37.34,37.35,37.33,37.33,18900.0,16.3083,16.3126,16.3039,16.3039,18900.0
2006-12-15 12:00:00,37.33,37.34,37.32,37.32,18700.0,16.3039,16.3083,16.2995,16.2995,18700.0
2006-12-15 12:10:00,37.32,37.32,37.3,37.3,16100.0,16.2995,16.2995,16.2908,16.2908,16100.0
2006-12-15 12:20:00,37.3,37.33,37.29,37.33,46200.0,16.2908,16.3039,16.2864,16.3039,46200.0
2006-12-15 12:30:00,37.33,37.33,37.31,37.32,15000.0,16.3039,16.3039,16.2952,16.2995,15000.0
2006-12-15 12:40:00,37.32,37.34,37.28,37.29,40400.0,16.2995,16.3083,16.2821,16.2864,40400.0
2006-12-15 12:50:00,37.29,37.35,37.29,37.32,31000.0,16.2864,16.3126,16.2864,16.2995,31000.0
2006-12-15 13:00:00,37.32,37.32,37.29,37.32,18800.0,16.2995,16.2995,16.2864,16.2995,18800.0
2006-12-15 13:10:00,37.31,37.33,37.3,37.33,21100.0,16.2952,16.3039,16.2908,16.3039,21100.0
2006-12-15 13:20:00,37.34,37.37,37.32,37.32,47000.0,16.3083,16.3214,16.2995,16.2995,47000.0
2006-12-15 13:30:00,37.33,37.33,37.28,37.29,39700.0,16.3039,16.3039,16.2821,16.2864,39700.0
2006-12-15 13:40:00,37.29,37.32,37.28,37.32,33900.0,16.2864,16.2995,16.2821,16.2995,33900.0
2006-12-15 13:50:00,37.32,37.32,37.28,37.29,20400.0,16.2995,16.2995,16.2821,16.2864,20400.0
2006-12-15 14:00:00,37.28,37.3,37.28,37.3,29400.0,16.2821,16.2908,16.2821,16.2908,29400.0
2006-12-15 14:10:00,37.29,37.3,37.19,37.2,67600.0,16.2864,16.2908,16.2428,16.2471,67600.0
2006-12-15 14:20:00,37.21,37.23,37.16,37.21,89200.0,16.2515,16.2602,16.2297,16.2515,89200.0
2006-12-15 14:30:00,37.21,37.24,37.15,37.16,93800.0,16.2515,16.2646,16.2253,16.2297,93800.0
2006-12-15 14:40:00,37.16,37.16,37.09,37.09,104100.0,16.2297,16.2297,16.1991,16.1991,104100.0
2006-12-15 14:50:00,37.1,37.12,37.06,37.06,89700.0,16.2034,16.2122,16.186,16.186,89700.0
2006-12-15 15:00:00,37.06,37.06,36.98,37.0,141500.0,16.186,16.186,16.151,16.1598,141500.0
2006-12-15 15:10:00,37.0,37.01,36.97,36.99,89800.0,16.1598,16.1641,16.1467,16.1554,89800.0
2006-12-15 15:20:00,36.99,37.01,36.93,36.95,104000.0,16.1554,16.1641,16.1292,16.1379,104000.0
2006-12-15 15:30:00,36.94,37.03,36.93,37.02,150800.0,16.1336,16.1729,16.1292,16.1685,150800.0
2006-12-15 15:40:00,37.01,37.02,36.93,37.0,213100.0,16.1641,16.1685,16.1292,16.1598,213100.0
2006-12-15 15:50:00,37.0,37.04,36.98,36.98,145900.0,16.1598,16.1772,16.151,16.151,145900.0
2006-12-18 09:30:00,36.98,37.11,36.95,37.1,114700.0,16.151,16.2078,16.1379,16.2034,114700.0
2006-12-18 09:40:00,37.09,37.16,37.05,37.07,61200.0,16.1991,16.2297,16.1816,16.1903,61200.0
2006-12-18 09:50:00,37.07,37.1,37.04,37.05,29200.0,16.1903,16.2034,16.1772,16.1816,29200.0
2006-12-18 10:00:00,37.05,37.13,36.96,37.01,74300.0,16.1816,16.2166,16.1423,16.1641,74300.0
2006-12-18 10:10:00,37.02,37.08,36.99,37.04,41300.0,16.1685,16.1947,16.1554,16.1772,41300.0
2006-12-18 10:20:00,37.04,37.04,36.99,37.03,29600.0,16.1772,16.1772,16.1554,16.1729,29600.0
2006-12-18 10:30:00,37.03,37.1,37.03,37.1,32600.0,16.1729,16.2034,16.1729,16.2034,32600.0
2006-12-18 10:40:00,37.09,37.1,37.02,37.07,40700.0,16.1991,16.2034,16.1685,16.1903,40700.0
2006-12-18 10:50:00,37.07,37.15,37.07,37.13,36500.0,16.1903,16.2253,16.1903,16.2166,36500.0
2006-12-18 11:00:00,37.13,37.17,37.12,37.16,40400.0,16.2166,16.234,16.2122,16.2297,40400.0
2006-12-18 11:10:00,37.16,37.17,37.15,37.15,24500.0,16.2297,16.234,16.2253,16.2253,24500.0
2006-12-18 11:20:00,37.15,37.17,37.14,37.17,44700.0,16.2253,16.234,16.2209,16.234,44700.0
2006-12-18 11:30:00,37.17,37.2,37.16,37.17,39300.0,16.234,16.2471,16.2297,16.234,39300.0
2006-12-18 11:40:00,37.17,37.18,37.13,37.14,51500.0,16.234,16.2384,16.2166,16.2209,51500.0
2006-12-18 11:50:00,37.15,37.15,37.13,37.14,27400.0,16.2253,16.2253,16.2166,16.2209,27400.0
2006-12-18 12:00:00,37.13,37.15,37.1,37.1,45500.0,16.2166,16.2253,16.2034,16.2034,45500.0
2006-12-18 12:10:00,37.1,37.15,37.09,37.14,40200.0,16.2034,16.2253,16.1991,16.2209,40200.0
2006-12-18 12:20:00,37.14,37.15,37.13,37.15,12300.0,16.2209,16.2253,16.2166,16.2253,12300.0
2006-12-18 12:30:00,37.15,37.17,37.14,37.15,15700.0,16.2253,16.234,16.2209,16.2253,15700.0
2006-12-18 12:40:00,37.16,37.16,37.12,37.13,46400.0,16.2297,16.2297,16.2122,16.2166,46400.0
2006-12-18 12:50:00,37.14,37.15,37.11,37.11,20000.0,16.2209,16.2253,16.2078,16.2078,20000.0
2006-12-18 13:00:00,37.12,37.12,37.05,37.05,24800.0,16.2122,16.2122,16.1816,16.1816,24800.0
2006-12-18 13:10:00,37.06,37.08,37.05,37.07,25300.0,16.186,16.1947,16.1816,16.1903,25300.0
2006-12-18 13:20:00,37.07,37.07,37.05,37.06,31100.0,16.1903,16.1903,16.1816,16.186,31100.0
2006-12-18 13:30:00,37.06,37.08,37.04,37.05,29700.0,16.186,16.1947,16.1772,16.1816,29700.0
2006-12-18 13:40:00,37.05,37.1,37.03,37.1,24400.0,16.1816,16.2034,16.1729,16.2034,24400.0
2006-12-18 13:50:00,37.1,37.12,37.09,37.1,16300.0,16.2034,16.2122,16.1991,16.2034,16300.0
2006-12-18 14:00:00,37.11,37.12,37.07,37.09,14300.0,16.2078,16.2122,16.1903,16.1991,14300.0
2006-12-18 14:10:00,37.09,37.1,37.04,37.06,17800.0,16.1991,16.2034,16.1772,16.186,17800.0
2006-12-18 14:20:00,37.06,37.08,37.03,37.04,25100.0,16.186,16.1947,16.1729,16.1772,25100.0
2006-12-18 14:30:00,37.04,37.04,37.02,37.03,24500.0,16.1772,16.1772,16.1685,16.1729,24500.0
2006-12-18 14:40:00,37.04,37.04,36.97,36.98,51700.0,16.1772,16.1772,16.1467,16.151,51700.0
2006-12-18 14:50:00,36.97,37.01,36.97,36.98,36700.0,16.1467,16.1641,16.1467,16.151,36700.0
2006-12-18 15:00:00,36.98,37.0,36.94,36.97,69000.0,16.151,16.1598,16.1336,16.1467,69000.0
2006-12-18 15:10:00,36.96,36.97,36.92,36.96,58700.0,16.1423,16.1467,16.1248,16.1423,58700.0
2006-12-18 15:20:00,36.95,37.03,36.95,37.02,36300.0,16.1379,16.1729,16.1379,16.1685,36300.0
2006-12-18 15:30:00,37.03,37.04,37.01,37.02,36100.0,16.1729,16.1772,16.1641,16.1685,36100.0
2006-12-18 15:40:00,37.01,37.02,36.98,37.02,71300.0,16.1641,16.1685,16.151,16.1685,71300.0
2006-12-18 15:50:00,37.02,37.08,37.01,37.05,96400.0,16.1685,16.1947,16.1641,16.1816,96400.0
2006-12-19 09:30:00,36.97,37.07,36.91,37.0,85300.0,16.1467,16.1903,16.1205,16.1598,85300.0
2006-12-19 09:40:00,37.0,37.06,36.97,37.06,51800.0,16.1598,16.186,16.1467,16.186,51800.0
2006-12-19 09:50:00,37.05,37.14,37.05,37.08,48200.0,16.1816,16.2209,16.1816,16.1947,48200.0
2006-12-19 10:00:00,37.09,37.13,37.07,37.11,53400.0,16.1991,16.2166,16.1903,16.2078,53400.0
2006-12-19 10:10:00,37.11,37.15,37.08,37.09,51100.0,16.2078,16.2253,16.1947,16.1991,51100.0
2006-12-19 10:20:00,37.09,37.11,37.07,37.11,20800.0,16.1991,16.2078,16.1903,16.2078,20800.0
2006-12-19 10:30:00,37.1,37.14,37.08,37.12,17300.0,16.2034,16.2209,16.1947,16.2122,17300.0
2006-12-19 10:40:00,37.13,37.13,37.03,37.09,29600.0,16.2166,16.2166,16.1729,16.1991,29600.0
2006-12-19 10:50:00,37.11,37.15,37.07,37.08,94900.0,16.2078,16.2253,16.1903,16.1947,94900.0
2006-12-19 11:00:00,37.07,37.13,37.07,37.1,77600.0,16.1903,16.2166,16.1903,16.2034,77600.0
2006-12-19 11:10:00,37.1,37.15,37.1,37.14,27900.0,16.2034,16.2253,16.2034,16.2209,27900.0
2006-12-19 11:20:00,37.15,37.17,37.11,37.12,28100.0,16.2253,16.234,16.2078,16.2122,28100.0
2006-12-19 11:30:00,37.12,37.16,37.11,37.12,20400.0,16.2122,16.2297,16.2078,16.2122,20400.0
2006-12-19 11:40:00,37.13,37.18,37.12,37.18,21400.0,16.2166,16.2384,16.2122,16.2384,21400.0
2006-12-19 11:50:00,37.17,37.19,37.15,37.16,20700.0,16.234,16.2428,16.2253,16.2297,20700.0
2006-12-19 12:00:00,37.17,37.21,37.15,37.15,25200.0,16.234,16.2515,16.2253,16.2253,25200.0
2006-12-19 12:10:00,37.14,37.16,37.13,37.15,22700.0,16.2209,16.2297,16.2166,16.2253,22700.0
2006-12-19 12:20:00,37.15,37.17,37.14,37.16,19900.0,16.2253,16.234,16.2209,16.2297,19900.0
2006-12-19 12:30:00,37.16,37.23,37.16,37.18,29600.0,16.2297,16.2602,16.2297,16.2384,29600.0
2006-12-19 12:40:00,37.17,37.22,37.17,37.19,14900.0,16.234,16.2559,16.234,16.2428,14900.0
2006-12-19 12:50:00,37.2,37.23,37.2,37.21,8300.0,16.2471,16.2602,16.2471,16.2515,8300.0
2006-12-19 13:00:00,37.21,37.21,37.18,37.2,14900.0,16.2515,16.2515,16.2384,16.2471,14900.0
2006-12-19 13:10:00,37.19,37.22,37.18,37.18,7100.0,16.2428,16.2559,16.2384,16.2384,7100.0
2006-12-19 13:20:00,37.2,37.2,37.17,37.2,20700.0,16.2471,16.2471,16.234,16.2471,20700.0
2006-12-19 13:30:00,37.21,37.21,37.19,37.21,7400.0,16.2515,16.2515,16.2428,16.2515,7400.0
2006-12-19 13:40:00,37.21,37.28,37.2,37.26,29100.0,16.2515,16.2821,16.2471,16.2733,29100.0
2006-12-19 13:50:00,37.27,37.28,37.22,37.24,16600.0,16.2777,16.2821,16.2559,16.2646,16600.0
2006-12-19 14:00:00,37.23,37.35,37.23,37.31,58900.0,16.2602,16.3126,16.2602,16.2952,58900.0
2006-12-19 14:10:00,37.32,37.34,37.3,37.31,16500.0,16.2995,16.3083,16.2908,16.2952,16500.0
2006-12-19 14:20:00,37.3,37.33,37.29,37.31,20400.0,16.2908,16.3039,16.2864,16.2952,20400.0
2006-12-19 14:30:00,37.3,37.3,37.26,37.27,27600.0,16.2908,16.2908,16.2733,16.2777,27600.0
2006-12-19 14:40:00,37.28,37.32,37.28,37.28,57700.0,16.2821,16.2995,16.2821,16.2821,57700.0
2006-12-19 14:50:00,37.29,37.33,37.28,37.29,27100.0,16.2864,16.3039,16.2821,16.2864,27100.0
2006-12-19 15:00:00,37.28,37.29,37.25,37.28,44000.0,16.2821,16.2864,16.269,16.2821,44000.0
2006-12-19 15:10:00,37.28,37.34,37.28,37.34,38200.0,16.2821,16.3083,16.2821,16.3083,38200.0
2006-12-19 15:20:00,37.33,37.36,37.33,37.35,38900.0,16.3039,16.317,16.3039,16.3126,38900.0
2006-12-19 15:30:00,37.34,37.4,37.34,37.36,79600.0,16.3083,16.3345,16.3083,16.317,79600.0
2006-12-19 15:40:00,37.37,37.39,37.35,37.36,55500.0,16.3214,16.3301,16.3126,16.317,55500.0
2006-12-19 15:50:00,37.37,37.38,37.32,37.33,77700.0,16.3214,16.3257,16.2995,16.3039,77700.0
2006-12-20 09:30:00,37.28,37.29,37.22,37.26,68100.0,16.2821,16.2864,16.2559,16.2733,68100.0
2006-12-20 09:40:00,37.26,37.27,37.2,37.25,45200.0,16.2733,16.2777,16.2471,16.269,45200.0
2006-12-20 09:50:00,37.25,37.25,37.2,37.22,14500.0,16.269,16.269,16.2471,16.2559,14500.0
2006-12-20 10:00:00,37.22,37.23,37.2,37.2,25700.0,16.2559,16.2602,16.2471,16.2471,25700.0
2006-12-20 10:10:00,37.21,37.21,37.15,37.16,28400.0,16.2515,16.2515,16.2253,16.2297,28400.0
2006-12-20 10:20:00,37.17,37.17,37.15,37.16,16600.0,16.234,16.234,16.2253,16.2297,16600.0
2006-12-20 10:30:00,37.15,37.19,37.14,37.15,12900.0,16.2253,16.2428,16.2209,16.2253,12900.0
2006-12-20 10:40:00,37.15,37.18,37.14,37.16,15400.0,16.2253,16.2384,16.2209,16.2297,15400.0
2006-12-20 10:50:00,37.17,37.19,37.14,37.19,20200.0,16.234,16.2428,16.2209,16.2428,20200.0
2006-12-20 11:00:00,37.19,37.19,37.13,37.15,19600.0,16.2428,16.2428,16.2166,16.2253,19600.0
2006-12-20 11:10:00,37.16,37.16,37.12,37.12,12700.0,16.2297,16.2297,16.2122,16.2122,12700.0
2006-12-20 11:20:00,37.12,37.13,37.07,37.08,25700.0,16.2122,16.2166,16.1903,16.1947,25700.0
2006-12-20 11:30:00,37.1,37.11,37.08,37.09,15600.0,16.2034,16.2078,16.1947,16.1991,15600.0
2006-12-20 11:40:00,37.1,37.11,37.09,37.1,7500.0,16.2034,16.2078,16.1991,16.2034,7500.0
2006-12-20 11:50:00,37.11,37.11,37.1,37.1,26500.0,16.2078,16.2078,16.2034,16.2034,26500.0
2006-12-20 12:00:00,37.1,37.13,37.09,37.11,25100.0,16.2034,16.2166,16.1991,16.2078,25100.0
2006-12-20 12:10:00,37.11,37.11,37.06,37.06,19300.0,16.2078,16.2078,16.186,16.186,19300.0
2006-12-20 12:20:00,37.06,37.09,37.06,37.09,14300.0,16.186,16.1991,16.186,16.1991,14300.0
2006-12-20 12:30:00,37.09,37.13,37.08,37.12,9600.0,16.1991,16.2166,16.1947,16.2122,9600.0
2006-12-20 12:40:00,37.13,37.14,37.12,37.14,8500.0,16.2166,16.2209,16.2122,16.2209,8500.0
2006-12-20 12:50:00,37.13,37.15,37.12,37.15,15000.0,16.2166,16.2253,16.2122,16.2253,15000.0
2006-12-20 13:00:00,37.14,37.17,37.12,37.13,32200.0,16.2209,16.234,16.2122,16.2166,32200.0
2006-12-20 13:10:00,37.13,37.15,37.12,37.14,15200.0,16.2166,16.2253,16.2122,16.2209,15200.0
2006-12-20 13:20:00,37.15,37.2,37.14,37.17,25000.0,16.2253,16.2471,16.2209,16.234,25000.0
2006-12-20 13:30:00,37.17,37.17,37.13,37.16,21500.0,16.234,16.234,16.2166,16.2297,21500.0
2006-12-20 13:40:00,37.16,37.2,37.16,37.16,27300.0,16.2297,16.2471,16.2297,16.2297,27300.0
2006-12-20 13:50:00,37.17,37.18,37.15,37.18,12700.0,16.234,16.2384,16.2253,16.2384,12700.0
2006-12-20 14:00:00,37.17,37.19,37.17,37.17,9100.0,16.234,16.2428,16.234,16.234,9100.0
2006-12-20 14:10:00,37.17,37.19,37.15,37.17,18400.0,16.234,16.2428,16.2253,16.234,18400.0
2006-12-20 14:20:00,37.17,37.2,37.15,37.15,30300.0,16.234,16.2471,16.2253,16.2253,30300.0
2006-12-20 14:30:00,37.16,37.19,37.12,37.14,24600.0,16.2297,16.2428,16.2122,16.2209,24600.0
2006-12-20 14:40:00,37.13,37.15,37.13,37.15,14400.0,16.2166,16.2253,16.2166,16.2253,14400.0
2006-12-20 14:50:00,37.14,37.16,37.11,37.11,29200.0,16.2209,16.2297,16.2078,16.2078,29200.0
2006-12-20 15:00:00,37.11,37.13,37.09,37.11,24300.0,16.2078,16.2166,16.1991,16.2078,24300.0
2006-12-20 15:10:00,37.11,37.13,37.09,37.1,17300.0,16.2078,16.2166,16.1991,16.2034,17300.0
2006-12-20 15:20:00,37.11,37.11,37.08,37.08,20300.0,16.2078,16.2078,16.1947,16.1947,20300.0
2006-12-20 15:30:00,37.08,37.13,37.06,37.13,60000.0,16.1947,16.2166,16.186,16.2166,60000.0
2006-12-20 15:40:00,37.13,37.15,37.11,37.12,67100.0,16.2166,16.2253,16.2078,16.2122,67100.0
2006-12-20 15:50:00,37.12,37.12,37.07,37.11,80300.0,16.2122,16.2122,16.1903,16.2078,80300.0
2006-12-21 09:30:00,37.1,37.14,37.06,37.08,60900.0,16.2034,16.2209,16.186,16.1947,60900.0
2006-12-21 09:40:00,37.07,37.16,37.07,37.12,25400.0,16.1903,16.2297,16.1903,16.2122,25400.0
2006-12-21 09:50:00,37.16,37.17,37.07,37.07,48300.0,16.2297,16.234,16.1903,16.1903,48300.0
2006-12-21 10:00:00,37.08,37.12,37.06,37.12,38600.0,16.1947,16.2122,16.186,16.2122,38600.0
2006-12-21 10:10:00,37.12,37.13,37.05,37.05,28600.0,16.2122,16.2166,16.1816,16.1816,28600.0
2006-12-21 10:20:00,37.05,37.09,37.03,37.04,41800.0,16.1816,16.1991,16.1729,16.1772,41800.0
2006-12-21 10:30:00,37.04,37.13,37.03,37.11,33000.0,16.1772,16.2166,16.1729,16.2078,33000.0
2006-12-21 10:40:00,37.11,37.15,37.07,37.11,47300.0,16.2078,16.2253,16.1903,16.2078,47300.0
2006-12-21 10:50:00,37.11,37.15,37.1,37.14,50300.0,16.2078,16.2253,16.2034,16.2209,50300.0
2006-12-21 11:00:00,37.15,37.19,37.11,37.19,36300.0,16.2253,16.2428,16.2078,16.2428,36300.0
2006-12-21 11:10:00,37.18,37.19,37.11,37.12,47800.0,16.2384,16.2428,16.2078,16.2122,47800.0
2006-12-21 11:20:00,37.13,37.18,37.12,37.15,45000.0,16.2166,16.2384,16.2122,16.2253,45000.0
2006-12-21 11:30:00,37.14,37.19,37.13,37.17,46100.0,16.2209,16.2428,16.2166,16.234,46100.0
2006-12-21 11:40:00,37.16,37.2,37.15,37.19,23300.0,16.2297,16.2471,16.2253,16.2428,23300.0
2006-12-21 11:50:00,37.19,37.19,37.16,37.16,14200.0,16.2428,16.2428,16.2297,16.2297,14200.0
2006-12-21 12:00:00,37.16,37.2,37.13,37.18,35900.0,16.2297,16.2471,16.2166,16.2384,35900.0
2006-12-21 12:10:00,37.2,37.2,37.12,37.12,21800.0,16.2471,16.2471,16.2122,16.2122,21800.0
2006-12-21 12:20:00,37.12,37.13,37.09,37.09,19000.0,16.2122,16.2166,16.1991,16.1991,19000.0
2006-12-21 12:30:00,37.1,37.1,37.06,37.07,34300.0,16.2034,16.2034,16.186,16.1903,34300.0
2006-12-21 12:40:00,37.07,37.08,37.03,37.04,21600.0,16.1903,16.1947,16.1729,16.1772,21600.0
2006-12-21 12:50:00,37.04,37.07,37.02,37.05,17900.0,16.1772,16.1903,16.1685,16.1816,17900.0
2006-12-21 13:00:00,37.05,37.1,37.02,37.04,43200.0,16.1816,16.2034,16.1685,16.1772,43200.0
2006-12-21 13:10:00,37.04,37.07,37.03,37.04,25200.0,16.1772,16.1903,16.1729,16.1772,25200.0
2006-12-21 13:20:00,37.04,37.06,37.03,37.06,11500.0,16.1772,16.186,16.1729,16.186,11500.0
2006-12-21 13:30:00,37.05,37.08,37.01,37.04,33400.0,16.1816,16.1947,16.1641,16.1772,33400.0
2006-12-21 13:40:00,37.05,37.06,37.01,37.01,9300.0,16.1816,16.186,16.1641,16.1641,9300.0
2006-12-21 13:50:00,37.02,37.03,36.98,36.98,37000.0,16.1685,16.1729,16.151,16.151,37000.0
2006-12-21 14:00:00,36.98,36.99,36.95,36.98,45200.0,16.151,16.1554,16.1379,16.151,45200.0
2006-12-21 14:10:00,36.97,36.99,36.94,36.97,34600.0,16.1467,16.1554,16.1336,16.1467,34600.0
2006-12-21 14:20:00,36.97,37.02,36.93,36.93,35600.0,16.1467,16.1685,16.1292,16.1292,35600.0
2006-12-21 14:30:00,36.94,36.98,36.93,36.96,28100.0,16.1336,16.151,16.1292,16.1423,28100.0
2006-12-21 14:40:00,36.95,36.96,36.89,36.89,35300.0,16.1379,16.1423,16.1117,16.1117,35300.0
2006-12-21 14:50:00,36.9,36.92,36.86,36.89,44500.0,16.1161,16.1248,16.0986,16.1117,44500.0
2006-12-21 15:00:00,36.88,36.94,36.86,36.89,55200.0,16.1074,16.1336,16.0986,16.1117,55200.0
2006-12-21 15:10:00,36.89,36.94,36.87,36.92,79500.0,16.1117,16.1336,16.103,16.1248,79500.0
2006-12-21 15:20:00,36.91,36.98,36.9,36.98,34700.0,16.1205,16.151,16.1161,16.151,34700.0
2006-12-21 15:30:00,36.98,37.06,36.97,37.04,50500.0,16.151,16.186,16.1467,16.1772,50500.0
2006-12-21 15:40:00,37.04,37.07,37.03,37.03,52600.0,16.1772,16.1903,16.1729,16.1729,52600.0
2006-12-21 15:50:00,37.04,37.08,36.99,37.05,62300.0,16.1772,16.1947,16.1554,16.1816,62300.0
2006-12-22 09:30:00,36.99,37.07,36.94,36.97,43700.0,16.1554,16.1903,16.1336,16.1467,43700.0
2006-12-22 09:40:00,36.95,36.99,36.88,36.94,36600.0,16.1379,16.1554,16.1074,16.1336,36600.0
2006-12-22 09:50:00,36.94,37.05,36.88,37.03,52400.0,16.1336,16.1816,16.1074,16.1729,52400.0
2006-12-22 10:00:00,37.03,37.05,36.94,36.99,44200.0,16.1729,16.1816,16.1336,16.1554,44200.0
2006-12-22 10:10:00,37.01,37.07,36.93,37.07,47100.0,16.1641,16.1903,16.1292,16.1903,47100.0
2006-12-22 10:20:00,37.06,37.1,37.02,37.09,41400.0,16.186,16.2034,16.1685,16.1991,41400.0
2006-12-22 10:30:00,37.09,37.14,37.09,37.11,35000.0,16.1991,16.2209,16.1991,16.2078,35000.0
2006-12-22 10:40:00,37.1,37.17,37.09,37.15,28100.0,16.2034,16.234,16.1991,16.2253,28100.0
2006-12-22 10:50:00,37.15,37.16,37.09,37.09,35900.0,16.2253,16.2297,16.1991,16.1991,35900.0
2006-12-22 11:00:00,37.08,37.11,37.05,37.1,34600.0,16.1947,16.2078,16.1816,16.2034,34600.0
2006-12-22 11:10:00,37.09,37.11,37.04,37.07,44700.0,16.1991,16.2078,16.1772,16.1903,44700.0
2006-12-22 11:20:00,37.05,37.08,37.02,37.04,32600.0,16.1816,16.1947,16.1685,16.1772,32600.0
2006-12-22 11:30:00,37.04,37.05,37.02,37.03,20700.0,16.1772,16.1816,16.1685,16.1729,20700.0
2006-12-22 11:40:00,37.04,37.05,36.96,36.99,33400.0,16.1772,16.1816,16.1423,16.1554,33400.0
2006-12-22 11:50:00,36.99,37.0,36.98,36.99,17600.0,16.1554,16.1598,16.151,16.1554,17600.0
2006-12-22 12:00:00,36.98,37.05,36.96,37.03,21800.0,16.151,16.1816,16.1423,16.1729,21800.0
2006-12-22 12:10:00,37.03,37.04,36.97,36.99,16100.0,16.1729,16.1772,16.1467,16.1554,16100.0
2006-12-22 12:20:00,36.98,37.04,36.97,36.98,24300.0,16.151,16.1772,16.1467,16.151,24300.0
2006-12-22 12:30:00,36.98,37.01,36.96,37.0,36800.0,16.151,16.1641,16.1423,16.1598,36800.0
2006-12-22 12:40:00,36.99,37.05,36.98,37.01,49500.0,16.1554,16.1816,16.151,16.1641,49500.0
2006-12-22 12:50:00,37.01,37.05,37.0,37.05,52200.0,16.1641,16.1816,16.1598,16.1816,52200.0
2006-12-22 13:00:00,37.05,37.05,37.0,37.0,56700.0,16.1816,16.1816,16.1598,16.1598,56700.0
2006-12-22 13:10:00,37.0,37.05,36.99,37.04,30400.0,16.1598,16.1816,16.1554,16.1772,30400.0
2006-12-22 13:20:00,37.04,37.05,36.99,37.01,27000.0,16.1772,16.1816,16.1554,16.1641,27000.0
2006-12-22 13:30:00,37.01,37.03,36.98,37.02,25300.0,16.1641,16.1729,16.151,16.1685,25300.0
2006-12-22 13:40:00,37.02,37.02,36.99,37.0,14100.0,16.1685,16.1685,16.1554,16.1598,14100.0
2006-12-22 13:50:00,37.0,37.04,36.98,37.02,27700.0,16.1598,16.1772,16.151,16.1685,27700.0
2006-12-22 14:00:00,37.02,37.05,36.99,37.03,33800.0,16.1685,16.1816,16.1554,16.1729,33800.0
2006-12-22 14:10:00,37.03,37.03,36.96,36.98,44500.0,16.1729,16.1729,16.1423,16.151,44500.0
2006-12-22 14:20:00,36.97,36.99,36.97,36.98,22200.0,16.1467,16.1554,16.1467,16.151,22200.0
2006-12-22 14:30:00,36.97,36.99,36.96,36.97,22800.0,16.1467,16.1554,16.1423,16.1467,22800.0
2006-12-22 14:40:00,36.97,36.97,36.94,36.95,17700.0,16.1467,16.1467,16.1336,16.1379,17700.0
2006-12-22 14:50:00,36.95,36.95,36.92,36.93,35900.0,16.1379,16.1379,16.1248,16.1292,35900.0
2006-12-22 15:00:00,36.93,36.94,36.91,36.94,44000.0,16.1292,16.1336,16.1205,16.1336,44000.0
2006-12-22 15:10:00,36.94,36.95,36.9,36.93,27400.0,16.1336,16.1379,16.1161,16.1292,27400.0
2006-12-22 15:20:00,36.93,36.93,36.85,36.87,59500.0,16.1292,16.1292,16.0943,16.103,59500.0
2006-12-22 15:30:00,36.88,36.93,36.87,36.93,51700.0,16.1074,16.1292,16.103,16.1292,51700.0
2006-12-22 15:40:00,36.93,36.95,36.89,36.91,65500.0,16.1292,16.1379,16.1117,16.1205,65500.0
2006-12-22 15:50:00,36.91,36.93,36.88,36.92,84000.0,16.1205,16.1292,16.1074,16.1248,84000.0
2006-12-26 09:30:00,36.88,36.98,36.85,36.91,26100.0,16.1074,16.151,16.0943,16.1205,26100.0
2006-12-26 09:40:00,36.91,36.91,36.8,36.87,23900.0,16.1205,16.1205,16.0724,16.103,23900.0
2006-12-26 09:50:00,36.88,37.0,36.84,36.96,36600.0,16.1074,16.1598,16.0899,16.1423,36600.0
2006-12-26 10:00:00,36.98,36.99,36.92,36.95,37500.0,16.151,16.1554,16.1248,16.1379,37500.0
2006-12-26 10:10:00,36.95,36.99,36.92,36.93,35100.0,16.1379,16.1554,16.1248,16.1292,35100.0
2006-12-26 10:20:00,36.92,36.98,36.91,36.98,33500.0,16.1248,16.151,16.1205,16.151,33500.0
2006-12-26 10:30:00,36.98,36.98,36.93,36.96,17500.0,16.151,16.151,16.1292,16.1423,17500.0
2006-12-26 10:40:00,36.98,36.99,36.92,36.99,49200.0,16.151,16.1554,16.1248,16.1554,49200.0
2006-12-26 10:50:00,36.99,37.03,36.99,37.03,33800.0,16.1554,16.1729,16.1554,16.1729,33800.0
2006-12-26 11:00:00,37.03,37.04,37.02,37.03,14100.0,16.1729,16.1772,16.1685,16.1729,14100.0
2006-12-26 11:10:00,37.04,37.04,37.02,37.02,7800.0,16.1772,16.1772,16.1685,16.1685,7800.0
2006-12-26 11:20:00,37.03,37.06,37.02,37.06,11000.0,16.1729,16.186,16.1685,16.186,11000.0
2006-12-26 11:30:00,37.06,37.09,36.88,37.05,15700.0,16.186,16.1991,16.1074,16.1816,15700.0
2006-12-26 11:40:00,37.07,37.07,37.05,37.05,5700.0,16.1903,16.1903,16.1816,16.1816,5700.0
2006-12-26 11:50:00,37.06,37.07,37.06,37.06,7000.0,16.186,16.1903,16.186,16.186,7000.0
2006-12-26 12:00:00,37.07,37.08,37.05,37.06,20300.0,16.1903,16.1947,16.1816,16.186,20300.0
2006-12-26 12:10:00,37.07,37.09,37.05,37.09,23300.0,16.1903,16.1991,16.1816,16.1991,23300.0
2006-12-26 12:20:00,37.09,37.1,37.08,37.09,5000.0,16.1991,16.2034,16.1947,16.1991,5000.0
2006-12-26 12:30:00,37.1,37.12,37.09,37.12,30500.0,16.2034,16.2122,16.1991,16.2122,30500.0
2006-12-26 12:40:00,37.12,37.12,37.09,37.09,8500.0,16.2122,16.2122,16.1991,16.1991,8500.0
2006-12-26 12:50:00,37.09,37.09,37.06,37.07,12900.0,16.1991,16.1991,16.186,16.1903,12900.0
2006-12-26 13:00:00,37.07,37.07,37.05,37.05,24800.0,16.1903,16.1903,16.1816,16.1816,24800.0
2006-12-26 13:10:00,37.05,37.07,37.04,37.07,5200.0,16.1816,16.1903,16.1772,16.1903,5200.0
2006-12-26 13:20:00,37.07,37.08,37.06,37.08,3700.0,16.1903,16.1947,16.186,16.1947,3700.0
2006-12-26 13:30:00,37.08,37.08,37.07,37.08,5100.0,16.1947,16.1947,16.1903,16.1947,5100.0
2006-12-26 13:40:00,37.08,37.1,37.05,37.06,26700.0,16.1947,16.2034,16.1816,16.186,26700.0
2006-12-26 13:50:00,37.06,37.08,37.06,37.08,7600.0,16.186,16.1947,16.186,16.1947,7600.0
2006-12-26 14:00:00,37.07,37.09,37.07,37.08,7600.0,16.1903,16.1991,16.1903,16.1947,7600.0
2006-12-26 14:10:00,37.08,37.09,37.06,37.07,14600.0,16.1947,16.1991,16.186,16.1903,14600.0
2006-12-26 14:20:00,37.07,37.08,37.06,37.07,9400.0,16.1903,16.1947,16.186,16.1903,9400.0
2006-12-26 14:30:00,37.07,37.07,37.06,37.06,4000.0,16.1903,16.1903,16.186,16.186,4000.0
2006-12-26 14:40:00,37.07,37.08,37.07,37.08,7100.0,16.1903,16.1947,16.1903,16.1947,7100.0
2006-12-26 14:50:00,37.08,37.08,37.05,37.08,12600.0,16.1947,16.1947,16.1816,16.1947,12600.0
2006-12-26 15:00:00,37.07,37.08,37.06,37.07,9500.0,16.1903,16.1947,16.186,16.1903,9500.0
2006-12-26 15:10:00,37.07,37.09,37.0,37.08,32700.0,16.1903,16.1991,16.1598,16.1947,32700.0
2006-12-26 15:20:00,37.08,37.13,37.07,37.12,13500.0,16.1947,16.2166,16.1903,16.2122,13500.0
2006-12-26 15:30:00,37.11,37.15,37.06,37.14,47900.0,16.2078,16.2253,16.186,16.2209,47900.0
2006-12-26 15:40:00,37.13,37.15,37.12,37.13,31200.0,16.2166,16.2253,16.2122,16.2166,31200.0
2006-12-26 15:50:00,37.13,37.15,37.12,37.12,52400.0,16.2166,16.2253,16.2122,16.2122,52400.0
2006-12-27 09:30:00,37.17,37.25,37.11,37.25,72000.0,16.234,16.269,16.2078,16.269,72000.0
2006-12-27 09:40:00,37.27,37.3,37.22,37.28,31600.0,16.2777,16.2908,16.2559,16.2821,31600.0
2006-12-27 09:50:00,37.27,37.29,37.21,37.21,18800.0,16.2777,16.2864,16.2515,16.2515,18800.0
2006-12-27 10:00:00,37.23,37.29,37.22,37.24,28500.0,16.2602,16.2864,16.2559,16.2646,28500.0
2006-12-27 10:10:00,37.25,37.25,37.2,37.21,21600.0,16.269,16.269,16.2471,16.2515,21600.0
2006-12-27 10:20:00,37.2,37.21,37.17,37.19,22000.0,16.2471,16.2515,16.234,16.2428,22000.0
2006-12-27 10:30:00,37.19,37.19,37.14,37.15,29300.0,16.2428,16.2428,16.2209,16.2253,29300.0
2006-12-27 10:40:00,37.14,37.15,37.13,37.14,17500.0,16.2209,16.2253,16.2166,16.2209,17500.0
2006-12-27 10:50:00,37.14,37.14,37.11,37.11,32700.0,16.2209,16.2209,16.2078,16.2078,32700.0
2006-12-27 11:00:00,37.12,37.14,37.11,37.13,27600.0,16.2122,16.2209,16.2078,16.2166,27600.0
2006-12-27 11:10:00,37.13,37.14,37.06,37.1,35900.0,16.2166,16.2209,16.186,16.2034,35900.0
2006-12-27 11:20:00,37.1,37.11,37.08,37.09,10900.0,16.2034,16.2078,16.1947,16.1991,10900.0
2006-12-27 11:30:00,37.09,37.09,37.04,37.06,24400.0,16.1991,16.1991,16.1772,16.186,24400.0
2006-12-27 11:40:00,37.07,37.08,37.04,37.06,23900.0,16.1903,16.1947,16.1772,16.186,23900.0
2006-12-27 11:50:00,37.06,37.08,37.06,37.07,11100.0,16.186,16.1947,16.186,16.1903,11100.0
2006-12-27 12:00:00,37.07,37.1,37.06,37.07,19900.0,16.1903,16.2034,16.186,16.1903,19900.0
2006-12-27 12:10:00,37.08,37.08,37.07,37.08,6300.0,16.1947,16.1947,16.1903,16.1947,6300.0
2006-12-27 12:20:00,37.08,37.08,37.07,37.07,3400.0,16.1947,16.1947,16.1903,16.1903,3400.0
2006-12-27 12:30:00,37.08,37.08,37.07,37.08,1700.0,16.1947,16.1947,16.1903,16.1947,1700.0
2006-12-27 12:40:00,37.08,37.08,37.06,37.06,12800.0,16.1947,16.1947,16.186,16.186,12800.0
2006-12-27 12:50:00,37.06,37.08,37.05,37.06,16400.0,16.186,16.1947,16.1816,16.186,16400.0
2006-12-27 13:00:00,37.07,37.09,37.06,37.09,11200.0,16.1903,16.1991,16.186,16.1991,11200.0
2006-12-27 13:10:00,37.09,37.1,37.08,37.1,13100.0,16.1991,16.2034,16.1947,16.2034,13100.0
2006-12-27 13:20:00,37.1,37.15,37.1,37.11,54900.0,16.2034,16.2253,16.2034,16.2078,54900.0
2006-12-27 13:30:00,37.11,37.12,37.1,37.11,8200.0,16.2078,16.2122,16.2034,16.2078,8200.0
2006-12-27 13:40:00,37.11,37.12,37.1,37.1,6200.0,16.2078,16.2122,16.2034,16.2034,6200.0
2006-12-27 13:50:00,37.11,37.11,37.1,37.11,8700.0,16.2078,16.2078,16.2034,16.2078,8700.0
2006-12-27 14:00:00,37.11,37.14,37.1,37.12,22800.0,16.2078,16.2209,16.2034,16.2122,22800.0
2006-12-27 14:10:00,37.12,37.17,37.12,37.15,27700.0,16.2122,16.234,16.2122,16.2253,27700.0
2006-12-27 14:20:00,37.16,37.17,37.14,37.15,19600.0,16.2297,16.234,16.2209,16.2253,19600.0
2006-12-27 14:30:00,37.15,37.15,37.14,37.15,22100.0,16.2253,16.2253,16.2209,16.2253,22100.0
2006-12-27 14:40:00,37.14,37.15,37.13,37.15,22600.0,16.2209,16.2253,16.2166,16.2253,22600.0
2006-12-27 14:50:00,37.15,37.15,37.13,37.14,22000.0,16.2253,16.2253,16.2166,16.2209,22000.0
2006-12-27 15:00:00,37.14,37.16,37.12,37.15,43200.0,16.2209,16.2297,16.2122,16.2253,43200.0
2006-12-27 15:10:00,37.15,37.17,37.14,37.16,28600.0,16.2253,16.234,16.2209,16.2297,28600.0
2006-12-27 15:20:00,37.16,37.17,37.15,37.15,18700.0,16.2297,16.234,16.2253,16.2253,18700.0
2006-12-27 15:30:00,37.16,37.19,37.15,37.17,50000.0,16.2297,16.2428,16.2253,16.234,50000.0
2006-12-27 15:40:00,37.18,37.23,37.17,37.22,52300.0,16.2384,16.2602,16.234,16.2559,52300.0
2006-12-27 15:50:00,37.22,37.27,37.19,37.26,68100.0,16.2559,16.2777,16.2428,16.2733,68100.0
2006-12-28 09:30:00,37.08,37.26,37.08,37.23,57600.0,16.1947,16.2733,16.1947,16.2602,57600.0
2006-12-28 09:40:00,37.24,37.24,37.1,37.19,25400.0,16.2646,16.2646,16.2034,16.2428,25400.0
2006-12-28 09:50:00,37.22,37.23,37.13,37.14,33100.0,16.2559,16.2602,16.2166,16.2209,33100.0
2006-12-28 10:00:00,37.16,37.24,37.11,37.18,40700.0,16.2297,16.2646,16.2078,16.2384,40700.0
2006-12-28 10:10:00,37.18,37.2,37.11,37.19,37700.0,16.2384,16.2471,16.2078,16.2428,37700.0
2006-12-28 10:20:00,37.18,37.19,37.11,37.12,27300.0,16.2384,16.2428,16.2078,16.2122,27300.0
2006-12-28 10:30:00,37.14,37.16,37.12,37.12,18300.0,16.2209,16.2297,16.2122,16.2122,18300.0
2006-12-28 10:40:00,37.12,37.22,37.12,37.17,52000.0,16.2122,16.2559,16.2122,16.234,52000.0
2006-12-28 10:50:00,37.16,37.18,37.11,37.11,39300.0,16.2297,16.2384,16.2078,16.2078,39300.0
2006-12-28 11:00:00,37.11,37.11,37.1,37.1,17800.0,16.2078,16.2078,16.2034,16.2034,17800.0
2006-12-28 11:10:00,37.1,37.11,37.09,37.1,12600.0,16.2034,16.2078,16.1991,16.2034,12600.0
2006-12-28 11:20:00,37.09,37.1,37.07,37.07,16600.0,16.1991,16.2034,16.1903,16.1903,16600.0
2006-12-28 11:30:00,37.08,37.09,37.05,37.07,16900.0,16.1947,16.1991,16.1816,16.1903,16900.0
2006-12-28 11:40:00,37.07,37.07,37.04,37.04,13100.0,16.1903,16.1903,16.1772,16.1772,13100.0
2006-12-28 11:50:00,37.04,37.05,37.02,37.03,16400.0,16.1772,16.1816,16.1685,16.1729,16400.0
2006-12-28 12:00:00,37.02,37.02,37.0,37.02,37200.0,16.1685,16.1685,16.1598,16.1685,37200.0
2006-12-28 12:10:00,37.02,37.02,36.96,36.99,52400.0,16.1685,16.1685,16.1423,16.1554,52400.0
2006-12-28 12:20:00,36.99,36.99,36.96,36.99,21600.0,16.1554,16.1554,16.1423,16.1554,21600.0
2006-12-28 12:30:00,37.0,37.0,36.98,36.99,18500.0,16.1598,16.1598,16.151,16.1554,18500.0
2006-12-28 12:40:00,36.99,37.01,36.99,37.01,4800.0,16.1554,16.1641,16.1554,16.1641,4800.0
2006-12-28 12:50:00,37.0,37.02,36.96,36.97,49300.0,16.1598,16.1685,16.1423,16.1467,49300.0
2006-12-28 13:00:00,36.98,36.98,36.97,36.98,9000.0,16.151,16.151,16.1467,16.151,9000.0
2006-12-28 13:10:00,36.98,36.98,36.95,36.97,20200.0,16.151,16.151,16.1379,16.1467,20200.0
2006-12-28 13:20:00,36.97,36.98,36.94,36.94,28000.0,16.1467,16.151,16.1336,16.1336,28000.0
2006-12-28 13:30:00,36.95,36.97,36.91,36.93,80500.0,16.1379,16.1467,16.1205,16.1292,80500.0
2006-12-28 13:40:00,36.92,36.94,36.89,36.9,69800.0,16.1248,16.1336,16.1117,16.1161,69800.0
2006-12-28 13:50:00,36.9,36.93,36.9,36.92,16900.0,16.1161,16.1292,16.1161,16.1248,16900.0
2006-12-28 14:00:00,36.92,36.94,36.89,36.9,24900.0,16.1248,16.1336,16.1117,16.1161,24900.0
2006-12-28 14:10:00,36.9,36.95,36.89,36.93,46100.0,16.1161,16.1379,16.1117,16.1292,46100.0
2006-12-28 14:20:00,36.93,36.94,36.89,36.89,24700.0,16.1292,16.1336,16.1117,16.1117,24700.0
2006-12-28 14:30:00,36.89,36.93,36.89,36.89,24000.0,16.1117,16.1292,16.1117,16.1117,24000.0
2006-12-28 14:40:00,36.9,36.92,36.89,36.89,27900.0,16.1161,16.1248,16.1117,16.1117,27900.0
2006-12-28 14:50:00,36.89,36.91,36.89,36.9,23500.0,16.1117,16.1205,16.1117,16.1161,23500.0
2006-12-28 15:00:00,36.9,36.92,36.89,36.91,38600.0,16.1161,16.1248,16.1117,16.1205,38600.0
2006-12-28 15:10:00,36.9,36.91,36.89,36.9,24500.0,16.1161,16.1205,16.1117,16.1161,24500.0
2006-12-28 15:20:00,36.89,36.9,36.85,36.87,30600.0,16.1117,16.1161,16.0943,16.103,30600.0
2006-12-28 15:30:00,36.86,36.9,36.84,36.9,38300.0,16.0986,16.1161,16.0899,16.1161,38300.0
2006-12-28 15:40:00,36.9,36.94,36.89,36.91,105200.0,16.1161,16.1336,16.1117,16.1205,105200.0
2006-12-28 15:50:00,36.92,36.94,36.88,36.88,151400.0,16.1248,16.1336,16.1074,16.1074,151400.0
2006-12-29 09:30:00,36.94,37.0,36.88,36.99,52700.0,16.1336,16.1598,16.1074,16.1554,52700.0
2006-12-29 09:40:00,36.95,37.04,36.94,37.03,47400.0,16.1379,16.1772,16.1336,16.1729,47400.0
2006-12-29 09:50:00,37.04,37.04,36.96,36.99,33900.0,16.1772,16.1772,16.1423,16.1554,33900.0
2006-12-29 10:00:00,36.99,37.07,36.98,37.03,53700.0,16.1554,16.1903,16.151,16.1729,53700.0
2006-12-29 10:10:00,37.05,37.05,36.98,37.0,22000.0,16.1816,16.1816,16.151,16.1598,22000.0
2006-12-29 10:20:00,36.99,37.0,36.98,36.98,4000.0,16.1554,16.1598,16.151,16.151,4000.0
2006-12-29 10:30:00,36.99,37.0,36.96,36.97,17400.0,16.1554,16.1598,16.1423,16.1467,17400.0
2006-12-29 10:40:00,36.98,37.01,36.96,36.99,25500.0,16.151,16.1641,16.1423,16.1554,25500.0
2006-12-29 10:50:00,36.99,36.99,36.97,36.98,12800.0,16.1554,16.1554,16.1467,16.151,12800.0
2006-12-29 11:00:00,36.97,36.98,36.95,36.95,18100.0,16.1467,16.151,16.1379,16.1379,18100.0
2006-12-29 11:10:00,36.95,36.95,36.88,36.95,49100.0,16.1379,16.1379,16.1074,16.1379,49100.0
2006-12-29 11:20:00,36.94,36.99,36.92,36.98,38100.0,16.1336,16.1554,16.1248,16.151,38100.0
2006-12-29 11:30:00,36.99,37.0,36.97,36.99,23100.0,16.1554,16.1598,16.1467,16.1554,23100.0
2006-12-29 11:40:00,36.99,37.0,36.97,37.0,11400.0,16.1554,16.1598,16.1467,16.1598,11400.0
2006-12-29 11:50:00,36.99,37.0,36.95,36.97,21100.0,16.1554,16.1598,16.1379,16.1467,21100.0
2006-12-29 12:00:00,36.96,36.98,36.96,36.97,10200.0,16.1423,16.151,16.1423,16.1467,10200.0
2006-12-29 12:10:00,36.97,36.99,36.96,36.99,6500.0,16.1467,16.1554,16.1423,16.1554,6500.0
2006-12-29 12:20:00,36.98,36.99,36.97,36.99,6200.0,16.151,16.1554,16.1467,16.1554,6200.0
2006-12-29 12:30:00,36.98,36.99,36.97,36.99,11100.0,16.151,16.1554,16.1467,16.1554,11100.0
2006-12-29 12:40:00,37.0,37.01,36.99,37.0,43800.0,16.1598,16.1641,16.1554,16.1598,43800.0
2006-12-29 12:50:00,37.0,37.0,36.99,37.0,10600.0,16.1598,16.1598,16.1554,16.1598,10600.0
2006-12-29 13:00:00,36.99,37.01,36.99,37.0,10600.0,16.1554,16.1641,16.1554,16.1598,10600.0
2006-12-29 13:10:00,37.0,37.0,36.99,36.99,6100.0,16.1598,16.1598,16.1554,16.1554,6100.0
2006-12-29 13:20:00,36.99,37.0,36.94,36.98,43800.0,16.1554,16.1598,16.1336,16.151,43800.0
2006-12-29 13:30:00,36.99,37.0,36.98,37.0,15000.0,16.1554,16.1598,16.151,16.1598,15000.0
2006-12-29 13:40:00,37.0,37.02,36.98,36.99,33900.0,16.1598,16.1685,16.151,16.1554,33900.0
2006-12-29 13:50:00,36.99,37.0,36.95,36.97,32600.0,16.1554,16.1598,16.1379,16.1467,32600.0
2006-12-29 14:00:00,36.96,36.96,36.91,36.92,34900.0,16.1423,16.1423,16.1205,16.1248,34900.0
2006-12-29 14:10:00,36.92,36.94,36.91,36.94,26400.0,16.1248,16.1336,16.1205,16.1336,26400.0
2006-12-29 14:20:00,36.93,36.93,36.89,36.9,33800.0,16.1292,16.1292,16.1117,16.1161,33800.0
2006-12-29 14:30:00,36.89,36.9,36.87,36.88,27100.0,16.1117,16.1161,16.103,16.1074,27100.0
2006-12-29 14:40:00,36.88,36.88,36.86,36.86,19500.0,16.1074,16.1074,16.0986,16.0986,19500.0
2006-12-29 14:50:00,36.87,36.88,36.86,36.87,22500.0,16.103,16.1074,16.0986,16.103,22500.0
2006-12-29 15:00:00,36.86,36.87,36.86,36.87,22400.0,16.0986,16.103,16.0986,16.103,22400.0
2006-12-29 15:10:00,36.87,36.94,36.87,36.92,62100.0,16.103,16.1336,16.103,16.1248,62100.0
2006-12-29 15:20:00,36.92,36.93,36.8,36.8,87900.0,16.1248,16.1292,16.0724,16.0724,87900.0
2006-12-29 15:30:00,36.81,36.9,36.81,36.89,64800.0,16.0768,16.1161,16.0768,16.1117,64800.0
2006-12-29 15:40:00,36.89,36.95,36.89,36.95,93500.0,16.1117,16.1379,16.1117,16.1379,93500.0
2006-12-29 15:50:00,36.94,36.96,36.79,36.81,438100.0,16.1336,16.1423,16.0681,16.0768,438100.0
2007-01-03 09:30:00,36.8,37.0,36.78,36.95,202500.0,16.0724,16.1598,16.0637,16.1379,202500.0
2007-01-03 09:40:00,36.94,36.99,36.9,36.92,71700.0,16.1336,16.1554,16.1161,16.1248,71700.0
2007-01-03 09:50:00,36.93,36.96,36.85,36.91,72000.0,16.1292,16.1423,16.0943,16.1205,72000.0
2007-01-03 10:00:00,36.89,36.99,36.85,36.88,93800.0,16.1117,16.1554,16.0943,16.1074,93800.0
2007-01-03 10:10:00,36.87,37.09,36.87,37.08,166300.0,16.103,16.1991,16.103,16.1947,166300.0
2007-01-03 10:20:00,37.08,37.22,37.07,37.22,169100.0,16.1947,16.2559,16.1903,16.2559,169100.0
2007-01-03 10:30:00,37.2,37.24,37.16,37.23,90500.0,16.2471,16.2646,16.2297,16.2602,90500.0
2007-01-03 10:40:00,37.23,37.24,37.21,37.22,65900.0,16.2602,16.2646,16.2515,16.2559,65900.0
2007-01-03 10:50:00,37.22,37.23,37.18,37.19,54100.0,16.2559,16.2602,16.2384,16.2428,54100.0
2007-01-03 11:00:00,37.18,37.24,37.18,37.23,67100.0,16.2384,16.2646,16.2384,16.2602,67100.0
2007-01-03 11:10:00,37.23,37.25,37.22,37.24,67900.0,16.2602,16.269,16.2559,16.2646,67900.0
2007-01-03 11:20:00,37.23,37.25,37.22,37.22,49100.0,16.2602,16.269,16.2559,16.2559,49100.0
2007-01-03 11:30:00,37.22,37.25,37.22,37.22,80500.0,16.2559,16.269,16.2559,16.2559,80500.0
2007-01-03 11:40:00,37.22,37.22,37.2,37.21,36200.0,16.2559,16.2559,16.2471,16.2515,36200.0
2007-01-03 11:50:00,37.2,37.21,37.13,37.14,82000.0,16.2471,16.2515,16.2166,16.2209,82000.0
2007-01-03 12:00:00,37.14,37.15,37.11,37.11,38500.0,16.2209,16.2253,16.2078,16.2078,38500.0
2007-01-03 12:10:00,37.1,37.12,37.08,37.11,37400.0,16.2034,16.2122,16.1947,16.2078,37400.0
2007-01-03 12:20:00,37.12,37.12,37.08,37.08,33800.0,16.2122,16.2122,16.1947,16.1947,33800.0
2007-01-03 12:30:00,37.08,37.09,37.04,37.06,55700.0,16.1947,16.1991,16.1772,16.186,55700.0
2007-01-03 12:40:00,37.06,37.08,37.04,37.07,38700.0,16.186,16.1947,16.1772,16.1903,38700.0
2007-01-03 12:50:00,37.07,37.11,37.07,37.1,31000.0,16.1903,16.2078,16.1903,16.2034,31000.0
2007-01-03 13:00:00,37.09,37.11,37.06,37.07,42700.0,16.1991,16.2078,16.186,16.1903,42700.0
2007-01-03 13:10:00,37.07,37.08,37.05,37.06,37400.0,16.1903,16.1947,16.1816,16.186,37400.0
2007-01-03 13:20:00,37.06,37.07,37.02,37.04,48200.0,16.186,16.1903,16.1685,16.1772,48200.0
2007-01-03 13:30:00,37.03,37.07,37.02,37.04,35400.0,16.1729,16.1903,16.1685,16.1772,35400.0
2007-01-03 13:40:00,37.04,37.06,37.01,37.03,25800.0,16.1772,16.186,16.1641,16.1729,25800.0
2007-01-03 13:50:00,37.02,37.05,37.01,37.04,34300.0,16.1685,16.1816,16.1641,16.1772,34300.0
2007-01-03 14:00:00,37.03,37.07,36.96,36.99,63800.0,16.1729,16.1903,16.1423,16.1554,63800.0
2007-01-03 14:10:00,36.98,37.0,36.85,36.98,88900.0,16.151,16.1598,16.0943,16.151,88900.0
2007-01-03 14:20:00,36.98,37.04,36.97,36.99,38400.0,16.151,16.1772,16.1467,16.1554,38400.0
2007-01-03 14:30:00,36.99,37.05,36.97,36.99,97700.0,16.1554,16.1816,16.1467,16.1554,97700.0
2007-01-03 14:40:00,36.99,36.99,36.86,36.92,64500.0,16.1554,16.1554,16.0986,16.1248,64500.0
2007-01-03 14:50:00,36.92,36.92,36.82,36.86,81500.0,16.1248,16.1248,16.0812,16.0986,81500.0
2007-01-03 15:00:00,36.87,36.95,36.86,36.95,46900.0,16.103,16.1379,16.0986,16.1379,46900.0
2007-01-03 15:10:00,36.95,36.99,36.91,36.95,56400.0,16.1379,16.1554,16.1205,16.1379,56400.0
2007-01-03 15:20:00,36.94,36.98,36.89,36.91,74700.0,16.1336,16.151,16.1117,16.1205,74700.0
2007-01-03 15:30:00,36.9,36.99,36.86,36.94,90000.0,16.1161,16.1554,16.0986,16.1336,90000.0
2007-01-03 15:40:00,36.94,36.98,36.92,36.96,41400.0,16.1336,16.151,16.1248,16.1423,41400.0
2007-01-03 15:50:00,36.96,37.01,36.95,36.96,99200.0,16.1423,16.1641,16.1379,16.1423,99200.0
2007-01-04 09:30:00,36.85,37.04,36.81,36.95,87000.0,16.0943,16.1772,16.0768,16.1379,87000.0
2007-01-04 09:40:00,36.97,37.15,36.93,37.08,69800.0,16.1467,16.2253,16.1292,16.1947,69800.0
2007-01-04 09:50:00,37.06,37.13,36.94,36.96,31000.0,16.186,16.2166,16.1336,16.1423,31000.0
2007-01-04 10:00:00,36.95,37.0,36.8,36.82,66100.0,16.1379,16.1598,16.0724,16.0812,66100.0
2007-01-04 10:10:00,36.81,36.89,36.79,36.88,60000.0,16.0768,16.1117,16.0681,16.1074,60000.0
2007-01-04 10:20:00,36.87,36.88,36.81,36.85,32900.0,16.103,16.1074,16.0768,16.0943,32900.0
2007-01-04 10:30:00,36.85,36.96,36.84,36.94,32700.0,16.0943,16.1423,16.0899,16.1336,32700.0
2007-01-04 10:40:00,36.92,36.96,36.91,36.94,49100.0,16.1248,16.1423,16.1205,16.1336,49100.0
2007-01-04 10:50:00,36.92,36.98,36.9,36.91,45400.0,16.1248,16.151,16.1161,16.1205,45400.0
2007-01-04 11:00:00,36.91,37.06,36.9,37.04,83000.0,16.1205,16.186,16.1161,16.1772,83000.0
2007-01-04 11:10:00,37.04,37.09,37.01,37.05,67100.0,16.1772,16.1991,16.1641,16.1816,67100.0
2007-01-04 11:20:00,37.05,37.06,37.03,37.05,58400.0,16.1816,16.186,16.1729,16.1816,58400.0
2007-01-04 11:30:00,37.05,37.08,37.04,37.07,53600.0,16.1816,16.1947,16.1772,16.1903,53600.0
2007-01-04 11:40:00,37.07,37.14,37.07,37.14,53800.0,16.1903,16.2209,16.1903,16.2209,53800.0
2007-01-04 11:50:00,37.13,37.14,37.08,37.1,30100.0,16.2166,16.2209,16.1947,16.2034,30100.0
2007-01-04 12:00:00,37.09,37.11,37.08,37.1,39500.0,16.1991,16.2078,16.1947,16.2034,39500.0
2007-01-04 12:10:00,37.1,37.12,37.09,37.1,29000.0,16.2034,16.2122,16.1991,16.2034,29000.0
2007-01-04 12:20:00,37.1,37.12,37.09,37.1,27100.0,16.2034,16.2122,16.1991,16.2034,27100.0
2007-01-04 12:30:00,37.1,37.11,37.05,37.07,51100.0,16.2034,16.2078,16.1816,16.1903,51100.0
2007-01-04 12:40:00,37.07,37.07,36.99,37.0,35900.0,16.1903,16.1903,16.1554,16.1598,35900.0
2007-01-04 12:50:00,37.0,37.06,37.0,37.05,42300.0,16.1598,16.186,16.1598,16.1816,42300.0
2007-01-04 13:00:00,37.04,37.04,37.01,37.01,13900.0,16.1772,16.1772,16.1641,16.1641,13900.0
2007-01-04 13:10:00,37.01,37.01,36.99,37.01,18100.0,16.1641,16.1641,16.1554,16.1641,18100.0
2007-01-04 13:20:00,37.0,37.02,36.98,37.01,58100.0,16.1598,16.1685,16.151,16.1641,58100.0
2007-01-04 13:30:00,37.0,37.02,36.99,37.0,57900.0,16.1598,16.1685,16.1554,16.1598,57900.0
2007-01-04 13:40:00,37.0,37.01,36.95,36.98,91300.0,16.1598,16.1641,16.1379,16.151,91300.0
2007-01-04 13:50:00,36.98,37.01,36.97,36.99,36600.0,16.151,16.1641,16.1467,16.1554,36600.0
2007-01-04 14:00:00,36.99,37.04,36.99,37.01,25800.0,16.1554,16.1772,16.1554,16.1641,25800.0
2007-01-04 14:10:00,37.0,37.06,36.97,36.99,56900.0,16.1598,16.186,16.1467,16.1554,56900.0
2007-01-04 14:20:00,36.99,37.0,36.95,37.0,32200.0,16.1554,16.1598,16.1379,16.1598,32200.0
2007-01-04 14:30:00,36.99,37.04,36.97,36.97,77400.0,16.1554,16.1772,16.1467,16.1467,77400.0
2007-01-04 14:40:00,36.97,37.04,36.97,37.02,43800.0,16.1467,16.1772,16.1467,16.1685,43800.0
2007-01-04 14:50:00,37.01,37.12,37.01,37.11,84300.0,16.1641,16.2122,16.1641,16.2078,84300.0
2007-01-04 15:00:00,37.11,37.13,37.07,37.07,60200.0,16.2078,16.2166,16.1903,16.1903,60200.0
2007-01-04 15:10:00,37.07,37.09,37.04,37.08,58200.0,16.1903,16.1991,16.1772,16.1947,58200.0
2007-01-04 15:20:00,37.07,37.08,37.03,37.03,35700.0,16.1903,16.1947,16.1729,16.1729,35700.0
2007-01-04 15:30:00,37.03,37.07,37.02,37.06,65000.0,16.1729,16.1903,16.1685,16.186,65000.0
2007-01-04 15:40:00,37.06,37.09,37.04,37.08,90300.0,16.186,16.1991,16.1772,16.1947,90300.0
2007-01-04 15:50:00,37.07,37.08,36.99,37.01,107300.0,16.1903,16.1947,16.1554,16.1641,107300.0
2007-01-05 09:30:00,36.9,36.95,36.76,36.76,168800.0,16.1161,16.1379,16.055,16.055,168800.0
2007-01-05 09:40:00,36.76,36.81,36.66,36.7,125200.0,16.055,16.0768,16.0113,16.0287,125200.0
2007-01-05 09:50:00,36.7,36.75,36.67,36.68,59500.0,16.0287,16.0506,16.0156,16.02,59500.0
2007-01-05 10:00:00,36.67,36.84,36.67,36.83,61000.0,16.0156,16.0899,16.0156,16.0855,61000.0
2007-01-05 10:10:00,36.83,36.84,36.73,36.79,73700.0,16.0855,16.0899,16.0419,16.0681,73700.0
2007-01-05 10:20:00,36.79,36.8,36.73,36.74,39600.0,16.0681,16.0724,16.0419,16.0462,39600.0
2007-01-05 10:30:00,36.73,36.79,36.66,36.75,67900.0,16.0419,16.0681,16.0113,16.0506,67900.0
2007-01-05 10:40:00,36.74,36.8,36.74,36.78,43000.0,16.0462,16.0724,16.0462,16.0637,43000.0
2007-01-05 10:50:00,36.77,36.79,36.7,36.75,101900.0,16.0593,16.0681,16.0287,16.0506,101900.0
2007-01-05 11:00:00,36.75,36.79,36.64,36.66,115700.0,16.0506,16.0681,16.0025,16.0113,115700.0
2007-01-05 11:10:00,36.67,36.69,36.61,36.63,119100.0,16.0156,16.0244,15.9894,15.9982,119100.0
2007-01-05 11:20:00,36.62,36.64,36.57,36.58,143800.0,15.9938,16.0025,15.972,15.9763,143800.0
2007-01-05 11:30:00,36.57,36.6,36.48,36.53,165300.0,15.972,15.9851,15.9327,15.9545,165300.0
2007-01-05 11:40:00,36.52,36.54,36.47,36.49,73300.0,15.9501,15.9589,15.9283,15.937,73300.0
2007-01-05 11:50:00,36.49,36.5,36.39,36.4,69900.0,15.937,15.9414,15.8934,15.8977,69900.0
2007-01-05 12:00:00,36.39,36.45,36.39,36.42,57800.0,15.8934,15.9196,15.8934,15.9065,57800.0
2007-01-05 12:10:00,36.42,36.44,36.39,36.43,42600.0,15.9065,15.9152,15.8934,15.9108,42600.0
2007-01-05 12:20:00,36.44,36.52,36.41,36.49,52800.0,15.9152,15.9501,15.9021,15.937,52800.0
2007-01-05 12:30:00,36.5,36.55,36.49,36.54,65200.0,15.9414,15.9632,15.937,15.9589,65200.0
2007-01-05 12:40:00,36.54,36.56,36.45,36.45,65100.0,15.9589,15.9676,15.9196,15.9196,65100.0
2007-01-05 12:50:00,36.45,36.48,36.45,36.46,27900.0,15.9196,15.9327,15.9196,15.9239,27900.0
2007-01-05 13:00:00,36.45,36.47,36.38,36.41,62800.0,15.9196,15.9283,15.889,15.9021,62800.0
2007-01-05 13:10:00,36.4,36.44,36.39,36.39,56000.0,15.8977,15.9152,15.8934,15.8934,56000.0
2007-01-05 13:20:00,36.4,36.52,36.39,36.49,69300.0,15.8977,15.9501,15.8934,15.937,69300.0
2007-01-05 13:30:00,36.48,36.52,36.45,36.47,104300.0,15.9327,15.9501,15.9196,15.9283,104300.0
2007-01-05 13:40:00,36.47,36.53,36.46,36.51,90100.0,15.9283,15.9545,15.9239,15.9458,90100.0
2007-01-05 13:50:00,36.5,36.6,36.49,36.6,59600.0,15.9414,15.9851,15.937,15.9851,59600.0
2007-01-05 14:00:00,36.59,36.64,36.56,36.6,80800.0,15.9807,16.0025,15.9676,15.9851,80800.0
2007-01-05 14:10:00,36.6,36.62,36.55,36.57,48800.0,15.9851,15.9938,15.9632,15.972,48800.0
2007-01-05 14:20:00,36.57,36.61,36.55,36.6,48300.0,15.972,15.9894,15.9632,15.9851,48300.0
2007-01-05 14:30:00,36.6,36.66,36.58,36.63,64500.0,15.9851,16.0113,15.9763,15.9982,64500.0
2007-01-05 14:40:00,36.62,36.63,36.51,36.54,56300.0,15.9938,15.9982,15.9458,15.9589,56300.0
2007-01-05 14:50:00,36.54,36.56,36.44,36.46,74100.0,15.9589,15.9676,15.9152,15.9239,74100.0
2007-01-05 15:00:00,36.46,36.52,36.39,36.51,100200.0,15.9239,15.9501,15.8934,15.9458,100200.0
2007-01-05 15:10:00,36.5,36.52,36.46,36.51,51000.0,15.9414,15.9501,15.9239,15.9458,51000.0
2007-01-05 15:20:00,36.5,36.53,36.48,36.52,119200.0,15.9414,15.9545,15.9327,15.9501,119200.0
2007-01-05 15:30:00,36.51,36.52,36.47,36.5,74900.0,15.9458,15.9501,15.9283,15.9414,74900.0
2007-01-05 15:40:00,36.49,36.53,36.47,36.49,161800.0,15.937,15.9545,15.9283,15.937,161800.0
2007-01-05 15:50:00,36.48,36.52,36.44,36.45,201600.0,15.9327,15.9501,15.9152,15.9196,201600.0
2007-01-08 09:30:00,36.46,36.47,36.3,36.33,97000.0,15.9239,15.9283,15.854,15.8672,97000.0
2007-01-08 09:40:00,36.33,36.6,36.33,36.6,67200.0,15.8672,15.9851,15.8672,15.9851,67200.0
2007-01-08 09:50:00,36.6,36.64,36.46,36.56,140200.0,15.9851,16.0025,15.9239,15.9676,140200.0
2007-01-08 10:00:00,36.57,36.61,36.53,36.61,40100.0,15.972,15.9894,15.9545,15.9894,40100.0
2007-01-08 10:10:00,36.61,36.62,36.5,36.59,74600.0,15.9894,15.9938,15.9414,15.9807,74600.0
2007-01-08 10:20:00,36.58,36.65,36.57,36.61,62800.0,15.9763,16.0069,15.972,15.9894,62800.0
2007-01-08 10:30:00,36.61,36.64,36.55,36.6,46300.0,15.9894,16.0025,15.9632,15.9851,46300.0
2007-01-08 10:40:00,36.6,36.68,36.59,36.65,61900.0,15.9851,16.02,15.9807,16.0069,61900.0
2007-01-08 10:50:00,36.65,36.66,36.52,36.52,89100.0,16.0069,16.0113,15.9501,15.9501,89100.0
2007-01-08 11:00:00,36.52,36.61,36.52,36.6,74900.0,15.9501,15.9894,15.9501,15.9851,74900.0
2007-01-08 11:10:00,36.59,36.62,36.57,36.59,76100.0,15.9807,15.9938,15.972,15.9807,76100.0
2007-01-08 11:20:00,36.59,36.65,36.57,36.61,45400.0,15.9807,16.0069,15.972,15.9894,45400.0
2007-01-08 11:30:00,36.61,36.61,36.57,36.59,76700.0,15.9894,15.9894,15.972,15.9807,76700.0
2007-01-08 11:40:00,36.59,36.63,36.58,36.6,26900.0,15.9807,15.9982,15.9763,15.9851,26900.0
2007-01-08 11:50:00,36.61,36.62,36.57,36.6,52500.0,15.9894,15.9938,15.972,15.9851,52500.0
2007-01-08 12:00:00,36.59,36.63,36.55,36.59,85000.0,15.9807,15.9982,15.9632,15.9807,85000.0
2007-01-08 12:10:00,36.59,36.61,36.56,36.57,64200.0,15.9807,15.9894,15.9676,15.972,64200.0
2007-01-08 12:20:00,36.57,36.59,36.56,36.58,30900.0,15.972,15.9807,15.9676,15.9763,30900.0
2007-01-08 12:30:00,36.57,36.58,36.52,36.52,45500.0,15.972,15.9763,15.9501,15.9501,45500.0
2007-01-08 12:40:00,36.52,36.54,36.41,36.46,81800.0,15.9501,15.9589,15.9021,15.9239,81800.0
2007-01-08 12:50:00,36.45,36.5,36.42,36.43,26300.0,15.9196,15.9414,15.9065,15.9108,26300.0
2007-01-08 13:00:00,36.43,36.45,36.39,36.39,53900.0,15.9108,15.9196,15.8934,15.8934,53900.0
2007-01-08 13:10:00,36.39,36.4,36.35,36.36,27900.0,15.8934,15.8977,15.8759,15.8803,27900.0
2007-01-08 13:20:00,36.36,36.4,36.35,36.36,26500.0,15.8803,15.8977,15.8759,15.8803,26500.0
2007-01-08 13:30:00,36.37,36.42,36.36,36.39,19800.0,15.8846,15.9065,15.8803,15.8934,19800.0
2007-01-08 13:40:00,36.4,36.45,36.38,36.42,43000.0,15.8977,15.9196,15.889,15.9065,43000.0
2007-01-08 13:50:00,36.42,36.43,36.4,36.41,36000.0,15.9065,15.9108,15.8977,15.9021,36000.0
2007-01-08 14:00:00,36.42,36.42,36.39,36.39,60700.0,15.9065,15.9065,15.8934,15.8934,60700.0
2007-01-08 14:10:00,36.39,36.42,36.38,36.4,55800.0,15.8934,15.9065,15.889,15.8977,55800.0
2007-01-08 14:20:00,36.4,36.48,36.4,36.45,31300.0,15.8977,15.9327,15.8977,15.9196,31300.0
2007-01-08 14:30:00,36.44,36.47,36.43,36.46,25800.0,15.9152,15.9283,15.9108,15.9239,25800.0
2007-01-08 14:40:00,36.46,36.48,36.44,36.44,49600.0,15.9239,15.9327,15.9152,15.9152,49600.0
2007-01-08 14:50:00,36.44,36.5,36.44,36.48,49700.0,15.9152,15.9414,15.9152,15.9327,49700.0
2007-01-08 15:00:00,36.48,36.54,36.46,36.53,78900.0,15.9327,15.9589,15.9239,15.9545,78900.0
2007-01-08 15:10:00,36.53,36.6,36.51,36.52,79800.0,15.9545,15.9851,15.9458,15.9501,79800.0
2007-01-08 15:20:00,36.52,36.61,36.52,36.54,120400.0,15.9501,15.9894,15.9501,15.9589,120400.0
2007-01-08 15:30:00,36.54,36.6,36.54,36.56,76500.0,15.9589,15.9851,15.9589,15.9676,76500.0
2007-01-08 15:40:00,36.56,36.59,36.5,36.54,123800.0,15.9676,15.9807,15.9414,15.9589,123800.0
2007-01-08 15:50:00,36.55,36.56,36.49,36.54,193700.0,15.9632,15.9676,15.937,15.9589,193700.0
2007-01-09 09:30:00,36.55,36.75,36.45,36.67,138200.0,15.9632,16.0506,15.9196,16.0156,138200.0
2007-01-09 09:40:00,36.68,36.74,36.5,36.58,111700.0,16.02,16.0462,15.9414,15.9763,111700.0
2007-01-09 09:50:00,36.6,36.67,36.56,36.67,70600.0,15.9851,16.0156,15.9676,16.0156,70600.0
2007-01-09 10:00:00,36.67,36.69,36.61,36.69,114000.0,16.0156,16.0244,15.9894,16.0244,114000.0
2007-01-09 10:10:00,36.68,36.73,36.68,36.7,102700.0,16.02,16.0419,16.02,16.0287,102700.0
2007-01-09 10:20:00,36.69,36.8,36.68,36.78,91100.0,16.0244,16.0724,16.02,16.0637,91100.0
2007-01-09 10:30:00,36.79,36.8,36.74,36.78,76700.0,16.0681,16.0724,16.0462,16.0637,76700.0
2007-01-09 10:40:00,36.78,36.8,36.77,36.78,49200.0,16.0637,16.0724,16.0593,16.0637,49200.0
2007-01-09 10:50:00,36.79,36.8,36.76,36.76,40000.0,16.0681,16.0724,16.055,16.055,40000.0
2007-01-09 11:00:00,36.77,36.79,36.73,36.74,48200.0,16.0593,16.0681,16.0419,16.0462,48200.0
2007-01-09 11:10:00,36.73,36.76,36.64,36.65,73800.0,16.0419,16.055,16.0025,16.0069,73800.0
2007-01-09 11:20:00,36.65,36.66,36.58,36.62,66900.0,16.0069,16.0113,15.9763,15.9938,66900.0
2007-01-09 11:30:00,36.62,36.69,36.62,36.63,49600.0,15.9938,16.0244,15.9938,15.9982,49600.0
2007-01-09 11:40:00,36.64,36.64,36.49,36.52,129100.0,16.0025,16.0025,15.937,15.9501,129100.0
2007-01-09 11:50:00,36.52,36.57,36.46,36.49,43600.0,15.9501,15.972,15.9239,15.937,43600.0
2007-01-09 12:00:00,36.49,36.5,36.46,36.46,38600.0,15.937,15.9414,15.9239,15.9239,38600.0
2007-01-09 12:10:00,36.46,36.5,36.46,36.49,34000.0,15.9239,15.9414,15.9239,15.937,34000.0
2007-01-09 12:20:00,36.49,36.49,36.45,36.46,28600.0,15.937,15.937,15.9196,15.9239,28600.0
2007-01-09 12:30:00,36.46,36.49,36.45,36.49,26000.0,15.9239,15.937,15.9196,15.937,26000.0
2007-01-09 12:40:00,36.49,36.51,36.45,36.45,72300.0,15.937,15.9458,15.9196,15.9196,72300.0
2007-01-09 12:50:00,36.45,36.51,36.45,36.45,63300.0,15.9196,15.9458,15.9196,15.9196,63300.0
2007-01-09 13:00:00,36.45,36.48,36.45,36.48,31600.0,15.9196,15.9327,15.9196,15.9327,31600.0
2007-01-09 13:10:00,36.48,36.51,36.47,36.47,31200.0,15.9327,15.9458,15.9283,15.9283,31200.0
2007-01-09 13:20:00,36.47,36.49,36.45,36.48,19800.0,15.9283,15.937,15.9196,15.9327,19800.0
2007-01-09 13:30:00,36.48,36.5,36.47,36.48,20900.0,15.9327,15.9414,15.9283,15.9327,20900.0
2007-01-09 13:40:00,36.48,36.53,36.47,36.48,28500.0,15.9327,15.9545,15.9283,15.9327,28500.0
2007-01-09 13:50:00,36.49,36.51,36.47,36.49,17900.0,15.937,15.9458,15.9283,15.937,17900.0
2007-01-09 14:00:00,36.5,36.55,36.5,36.55,39600.0,15.9414,15.9632,15.9414,15.9632,39600.0
2007-01-09 14:10:00,36.55,36.6,36.55,36.58,53500.0,15.9632,15.9851,15.9632,15.9763,53500.0
2007-01-09 14:20:00,36.59,36.59,36.55,36.56,43800.0,15.9807,15.9807,15.9632,15.9676,43800.0
2007-01-09 14:30:00,36.56,36.62,36.53,36.6,53500.0,15.9676,15.9938,15.9545,15.9851,53500.0
2007-01-09 14:40:00,36.6,36.64,36.56,36.64,34400.0,15.9851,16.0025,15.9676,16.0025,34400.0
2007-01-09 14:50:00,36.64,36.66,36.61,36.65,42600.0,16.0025,16.0113,15.9894,16.0069,42600.0
2007-01-09 15:00:00,36.64,36.64,36.56,36.59,54400.0,16.0025,16.0025,15.9676,15.9807,54400.0
2007-01-09 15:10:00,36.59,36.71,36.59,36.66,103500.0,15.9807,16.0331,15.9807,16.0113,103500.0
2007-01-09 15:20:00,36.66,36.69,36.63,36.65,94000.0,16.0113,16.0244,15.9982,16.0069,94000.0
2007-01-09 15:30:00,36.67,36.71,36.64,36.66,72400.0,16.0156,16.0331,16.0025,16.0113,72400.0
2007-01-09 15:40:00,36.66,36.69,36.63,36.64,62100.0,16.0113,16.0244,15.9982,16.0025,62100.0
2007-01-09 15:50:00,36.63,36.69,36.63,36.64,148800.0,15.9982,16.0244,15.9982,16.0025,148800.0
2007-01-10 09:30:00,36.61,36.74,36.47,36.66,95900.0,15.9894,16.0462,15.9283,16.0113,95900.0
2007-01-10 09:40:00,36.66,36.67,36.52,36.61,43700.0,16.0113,16.0156,15.9501,15.9894,43700.0
2007-01-10 09:50:00,36.62,36.63,36.56,36.62,29700.0,15.9938,15.9982,15.9676,15.9938,29700.0
2007-01-10 10:00:00,36.61,36.71,36.57,36.66,49200.0,15.9894,16.0331,15.972,16.0113,49200.0
2007-01-10 10:10:00,36.65,36.66,36.58,36.63,74300.0,16.0069,16.0113,15.9763,15.9982,74300.0
2007-01-10 10:20:00,36.63,36.64,36.5,36.5,35400.0,15.9982,16.0025,15.9414,15.9414,35400.0
2007-01-10 10:30:00,36.5,36.56,36.48,36.54,63100.0,15.9414,15.9676,15.9327,15.9589,63100.0
2007-01-10 10:40:00,36.56,36.67,36.54,36.57,119800.0,15.9676,16.0156,15.9589,15.972,119800.0
2007-01-10 10:50:00,36.57,36.62,36.56,36.58,50600.0,15.972,15.9938,15.9676,15.9763,50600.0
2007-01-10 11:00:00,36.58,36.58,36.5,36.51,64200.0,15.9763,15.9763,15.9414,15.9458,64200.0
2007-01-10 11:10:00,36.5,36.52,36.45,36.5,62700.0,15.9414,15.9501,15.9196,15.9414,62700.0
2007-01-10 11:20:00,36.49,36.5,36.48,36.5,26400.0,15.937,15.9414,15.9327,15.9414,26400.0
2007-01-10 11:30:00,36.5,36.52,36.49,36.51,26300.0,15.9414,15.9501,15.937,15.9458,26300.0
2007-01-10 11:40:00,36.52,36.52,36.49,36.51,27800.0,15.9501,15.9501,15.937,15.9458,27800.0
2007-01-10 11:50:00,36.52,36.52,36.5,36.51,14800.0,15.9501,15.9501,15.9414,15.9458,14800.0
2007-01-10 12:00:00,36.5,36.51,36.48,36.49,15300.0,15.9414,15.9458,15.9327,15.937,15300.0
2007-01-10 12:10:00,36.49,36.51,36.46,36.51,32500.0,15.937,15.9458,15.9239,15.9458,32500.0
2007-01-10 12:20:00,36.51,36.52,36.48,36.48,17100.0,15.9458,15.9501,15.9327,15.9327,17100.0
2007-01-10 12:30:00,36.48,36.53,36.46,36.52,32700.0,15.9327,15.9545,15.9239,15.9501,32700.0
2007-01-10 12:40:00,36.52,36.55,36.51,36.54,28900.0,15.9501,15.9632,15.9458,15.9589,28900.0
2007-01-10 12:50:00,36.55,36.59,36.54,36.55,34100.0,15.9632,15.9807,15.9589,15.9632,34100.0
2007-01-10 13:00:00,36.54,36.58,36.51,36.56,26100.0,15.9589,15.9763,15.9458,15.9676,26100.0
2007-01-10 13:10:00,36.56,36.6,36.55,36.57,28400.0,15.9676,15.9851,15.9632,15.972,28400.0
2007-01-10 13:20:00,36.56,36.58,36.56,36.58,20500.0,15.9676,15.9763,15.9676,15.9763,20500.0
2007-01-10 13:30:00,36.58,36.61,36.55,36.6,39400.0,15.9763,15.9894,15.9632,15.9851,39400.0
2007-01-10 13:40:00,36.59,36.66,36.59,36.62,32700.0,15.9807,16.0113,15.9807,15.9938,32700.0
2007-01-10 13:50:00,36.62,36.67,36.61,36.62,50700.0,15.9938,16.0156,15.9894,15.9938,50700.0
2007-01-10 14:00:00,36.63,36.65,36.6,36.61,28800.0,15.9982,16.0069,15.9851,15.9894,28800.0
2007-01-10 14:10:00,36.61,36.63,36.57,36.58,44500.0,15.9894,15.9982,15.972,15.9763,44500.0
2007-01-10 14:20:00,36.58,36.58,36.53,36.53,74300.0,15.9763,15.9763,15.9545,15.9545,74300.0
2007-01-10 14:30:00,36.54,36.59,36.53,36.57,63000.0,15.9589,15.9807,15.9545,15.972,63000.0
2007-01-10 14:40:00,36.57,36.61,36.56,36.6,24100.0,15.972,15.9894,15.9676,15.9851,24100.0
2007-01-10 14:50:00,36.59,36.59,36.54,36.55,43000.0,15.9807,15.9807,15.9589,15.9632,43000.0
2007-01-10 15:00:00,36.56,36.57,36.52,36.53,46600.0,15.9676,15.972,15.9501,15.9545,46600.0
2007-01-10 15:10:00,36.53,36.57,36.53,36.55,38700.0,15.9545,15.972,15.9545,15.9632,38700.0
2007-01-10 15:20:00,36.54,36.58,36.54,36.55,44500.0,15.9589,15.9763,15.9589,15.9632,44500.0
2007-01-10 15:30:00,36.54,36.6,36.54,36.6,49500.0,15.9589,15.9851,15.9589,15.9851,49500.0
2007-01-10 15:40:00,36.6,36.61,36.56,36.56,43400.0,15.9851,15.9894,15.9676,15.9676,43400.0
2007-01-10 15:50:00,36.57,36.58,36.54,36.54,69600.0,15.972,15.9763,15.9589,15.9589,69600.0
2007-01-11 09:30:00,36.62,36.68,36.59,36.63,100100.0,15.9938,16.02,15.9807,15.9982,100100.0
2007-01-11 09:40:00,36.63,36.78,36.62,36.74,119200.0,15.9982,16.0637,15.9938,16.0462,119200.0
2007-01-11 09:50:00,36.74,36.8,36.72,36.74,93800.0,16.0462,16.0724,16.0375,16.0462,93800.0
2007-01-11 10:00:00,36.74,36.8,36.7,36.78,94200.0,16.0462,16.0724,16.0287,16.0637,94200.0
2007-01-11 10:10:00,36.77,36.83,36.72,36.79,52500.0,16.0593,16.0855,16.0375,16.0681,52500.0
2007-01-11 10:20:00,36.79,36.8,36.74,36.77,53600.0,16.0681,16.0724,16.0462,16.0593,53600.0
2007-01-11 10:30:00,36.76,36.79,36.75,36.75,35800.0,16.055,16.0681,16.0506,16.0506,35800.0
2007-01-11 10:40:00,36.76,36.78,36.73,36.73,52200.0,16.055,16.0637,16.0419,16.0419,52200.0
2007-01-11 10:50:00,36.73,36.75,36.71,36.74,54900.0,16.0419,16.0506,16.0331,16.0462,54900.0
2007-01-11 11:00:00,36.74,36.76,36.73,36.73,56900.0,16.0462,16.055,16.0419,16.0419,56900.0
2007-01-11 11:10:00,36.73,36.74,36.72,36.74,25900.0,16.0419,16.0462,16.0375,16.0462,25900.0
2007-01-11 11:20:00,36.73,36.74,36.72,36.73,40900.0,16.0419,16.0462,16.0375,16.0419,40900.0
2007-01-11 11:30:00,36.73,36.76,36.73,36.76,36300.0,16.0419,16.055,16.0419,16.055,36300.0
2007-01-11 11:40:00,36.77,36.8,36.73,36.79,74000.0,16.0593,16.0724,16.0419,16.0681,74000.0
2007-01-11 11:50:00,36.8,36.82,36.79,36.82,25100.0,16.0724,16.0812,16.0681,16.0812,25100.0
2007-01-11 12:00:00,36.82,36.83,36.79,36.81,42300.0,16.0812,16.0855,16.0681,16.0768,42300.0
2007-01-11 12:10:00,36.81,36.84,36.8,36.84,43600.0,16.0768,16.0899,16.0724,16.0899,43600.0
2007-01-11 12:20:00,36.83,36.84,36.82,36.83,28700.0,16.0855,16.0899,16.0812,16.0855,28700.0
2007-01-11 12:30:00,36.82,36.83,36.82,36.82,20700.0,16.0812,16.0855,16.0812,16.0812,20700.0
2007-01-11 12:40:00,36.82,36.86,36.82,36.86,59800.0,16.0812,16.0986,16.0812,16.0986,59800.0
2007-01-11 12:50:00,36.85,36.86,36.85,36.86,25300.0,16.0943,16.0986,16.0943,16.0986,25300.0
2007-01-11 13:00:00,36.86,36.86,36.85,36.86,22900.0,16.0986,16.0986,16.0943,16.0986,22900.0
2007-01-11 13:10:00,36.85,36.86,36.82,36.83,35800.0,16.0943,16.0986,16.0812,16.0855,35800.0
2007-01-11 13:20:00,36.82,36.83,36.78,36.79,45400.0,16.0812,16.0855,16.0637,16.0681,45400.0
2007-01-11 13:30:00,36.79,36.81,36.77,36.81,42500.0,16.0681,16.0768,16.0593,16.0768,42500.0
2007-01-11 13:40:00,36.81,36.82,36.76,36.77,50400.0,16.0768,16.0812,16.055,16.0593,50400.0
2007-01-11 13:50:00,36.77,36.77,36.74,36.74,54400.0,16.0593,16.0593,16.0462,16.0462,54400.0
2007-01-11 14:00:00,36.74,36.75,36.72,36.75,60800.0,16.0462,16.0506,16.0375,16.0506,60800.0
2007-01-11 14:10:00,36.74,36.75,36.64,36.64,189000.0,16.0462,16.0506,16.0025,16.0025,189000.0
2007-01-11 14:20:00,36.65,36.67,36.61,36.62,73900.0,16.0069,16.0156,15.9894,15.9938,73900.0
2007-01-11 14:30:00,36.62,36.63,36.57,36.61,102600.0,15.9938,15.9982,15.972,15.9894,102600.0
2007-01-11 14:40:00,36.61,36.65,36.61,36.65,27500.0,15.9894,16.0069,15.9894,16.0069,27500.0
2007-01-11 14:50:00,36.65,36.74,36.64,36.73,79900.0,16.0069,16.0462,16.0025,16.0419,79900.0
2007-01-11 15:00:00,36.73,36.77,36.71,36.72,90400.0,16.0419,16.0593,16.0331,16.0375,90400.0
2007-01-11 15:10:00,36.72,36.76,36.71,36.75,50000.0,16.0375,16.055,16.0331,16.0506,50000.0
2007-01-11 15:20:00,36.76,36.77,36.73,36.75,68100.0,16.055,16.0593,16.0419,16.0506,68100.0
2007-01-11 15:30:00,36.75,36.75,36.72,36.72,65200.0,16.0506,16.0506,16.0375,16.0375,65200.0
2007-01-11 15:40:00,36.73,36.74,36.71,36.73,74800.0,16.0419,16.0462,16.0331,16.0419,74800.0
2007-01-11 15:50:00,36.72,36.73,36.67,36.71,118600.0,16.0375,16.0419,16.0156,16.0331,118600.0
2007-01-12 09:30:00,36.72,36.75,36.65,36.7,96200.0,16.0375,16.0506,16.0069,16.0287,96200.0
2007-01-12 09:40:00,36.71,36.83,36.62,36.74,131100.0,16.0331,16.0855,15.9938,16.0462,131100.0
2007-01-12 09:50:00,36.73,36.74,36.56,36.6,153500.0,16.0419,16.0462,15.9676,15.9851,153500.0
2007-01-12 10:00:00,36.6,36.62,36.5,36.58,88100.0,15.9851,15.9938,15.9414,15.9763,88100.0
2007-01-12 10:10:00,36.57,36.62,36.41,36.41,119100.0,15.972,15.9938,15.9021,15.9021,119100.0
2007-01-12 10:20:00,36.47,36.5,36.41,36.43,77000.0,15.9283,15.9414,15.9021,15.9108,77000.0
2007-01-12 10:30:00,36.44,36.5,36.42,36.43,144300.0,15.9152,15.9414,15.9065,15.9108,144300.0
2007-01-12 10:40:00,36.43,36.5,36.41,36.49,119200.0,15.9108,15.9414,15.9021,15.937,119200.0
2007-01-12 10:50:00,36.49,36.6,36.48,36.59,141100.0,15.937,15.9851,15.9327,15.9807,141100.0
2007-01-12 11:00:00,36.58,36.58,36.48,36.51,66900.0,15.9763,15.9763,15.9327,15.9458,66900.0
2007-01-12 11:10:00,36.51,36.54,36.5,36.51,23200.0,15.9458,15.9589,15.9414,15.9458,23200.0
2007-01-12 11:20:00,36.51,36.52,36.42,36.45,85700.0,15.9458,15.9501,15.9065,15.9196,85700.0
2007-01-12 11:30:00,36.46,36.48,36.38,36.46,64500.0,15.9239,15.9327,15.889,15.9239,64500.0
2007-01-12 11:40:00,36.45,36.5,36.44,36.5,57800.0,15.9196,15.9414,15.9152,15.9414,57800.0
2007-01-12 11:50:00,36.5,36.51,36.43,36.49,76300.0,15.9414,15.9458,15.9108,15.937,76300.0
2007-01-12 12:00:00,36.49,36.51,36.43,36.47,91400.0,15.937,15.9458,15.9108,15.9283,91400.0
2007-01-12 12:10:00,36.46,36.5,36.43,36.49,39600.0,15.9239,15.9414,15.9108,15.937,39600.0
2007-01-12 12:20:00,36.49,36.53,36.48,36.51,42700.0,15.937,15.9545,15.9327,15.9458,42700.0
2007-01-12 12:30:00,36.51,36.51,36.45,36.49,18900.0,15.9458,15.9458,15.9196,15.937,18900.0
2007-01-12 12:40:00,36.49,36.58,36.49,36.55,61600.0,15.937,15.9763,15.937,15.9632,61600.0
2007-01-12 12:50:00,36.55,36.56,36.49,36.5,32300.0,15.9632,15.9676,15.937,15.9414,32300.0
2007-01-12 13:00:00,36.49,36.49,36.43,36.47,48000.0,15.937,15.937,15.9108,15.9283,48000.0
2007-01-12 13:10:00,36.47,36.48,36.42,36.43,29800.0,15.9283,15.9327,15.9065,15.9108,29800.0
2007-01-12 13:20:00,36.43,36.44,36.39,36.42,50000.0,15.9108,15.9152,15.8934,15.9065,50000.0
2007-01-12 13:30:00,36.42,36.49,36.42,36.48,64200.0,15.9065,15.937,15.9065,15.9327,64200.0
2007-01-12 13:40:00,36.48,36.49,36.45,36.47,19200.0,15.9327,15.937,15.9196,15.9283,19200.0
2007-01-12 13:50:00,36.48,36.48,36.38,36.39,74200.0,15.9327,15.9327,15.889,15.8934,74200.0
2007-01-12 14:00:00,36.4,36.42,36.38,36.38,33600.0,15.8977,15.9065,15.889,15.889,33600.0
2007-01-12 14:10:00,36.38,36.38,36.32,36.33,93200.0,15.889,15.889,15.8628,15.8672,93200.0
2007-01-12 14:20:00,36.34,36.35,36.32,36.33,22100.0,15.8715,15.8759,15.8628,15.8672,22100.0
2007-01-12 14:30:00,36.32,36.37,36.29,36.36,59000.0,15.8628,15.8846,15.8497,15.8803,59000.0
2007-01-12 14:40:00,36.36,36.36,36.3,36.32,40100.0,15.8803,15.8803,15.854,15.8628,40100.0
2007-01-12 14:50:00,36.32,36.33,36.25,36.32,129600.0,15.8628,15.8672,15.8322,15.8628,129600.0
2007-01-12 15:00:00,36.32,36.37,36.31,36.33,60000.0,15.8628,15.8846,15.8584,15.8672,60000.0
2007-01-12 15:10:00,36.35,36.38,36.32,36.33,46800.0,15.8759,15.889,15.8628,15.8672,46800.0
2007-01-12 15:20:00,36.33,36.34,36.14,36.19,154000.0,15.8672,15.8715,15.7842,15.806,154000.0
2007-01-12 15:30:00,36.18,36.3,36.17,36.28,81500.0,15.8016,15.854,15.7973,15.8453,81500.0
2007-01-12 15:40:00,36.28,36.32,36.25,36.26,162400.0,15.8453,15.8628,15.8322,15.8366,162400.0
2007-01-12 15:50:00,36.27,36.3,36.2,36.25,212900.0,15.8409,15.854,15.8104,15.8322,212900.0
2007-01-16 09:30:00,36.31,36.47,36.27,36.39,158400.0,15.8584,15.9283,15.8409,15.8934,158400.0
2007-01-16 09:40:00,36.41,36.43,36.29,36.39,146800.0,15.9021,15.9108,15.8497,15.8934,146800.0
2007-01-16 09:50:00,36.39,36.45,36.35,36.4,148000.0,15.8934,15.9196,15.8759,15.8977,148000.0
2007-01-16 10:00:00,36.4,36.48,36.38,36.44,75400.0,15.8977,15.9327,15.889,15.9152,75400.0
2007-01-16 10:10:00,36.44,36.58,36.36,36.57,112000.0,15.9152,15.9763,15.8803,15.972,112000.0
2007-01-16 10:20:00,36.58,36.59,36.54,36.55,113400.0,15.9763,15.9807,15.9589,15.9632,113400.0
2007-01-16 10:30:00,36.55,36.56,36.47,36.55,108100.0,15.9632,15.9676,15.9283,15.9632,108100.0
2007-01-16 10:40:00,36.55,36.6,36.54,36.57,106500.0,15.9632,15.9851,15.9589,15.972,106500.0
2007-01-16 10:50:00,36.58,36.6,36.56,36.58,65000.0,15.9763,15.9851,15.9676,15.9763,65000.0
2007-01-16 11:00:00,36.59,36.61,36.58,36.6,81800.0,15.9807,15.9894,15.9763,15.9851,81800.0
2007-01-16 11:10:00,36.61,36.64,36.54,36.6,98200.0,15.9894,16.0025,15.9589,15.9851,98200.0
2007-01-16 11:20:00,36.6,36.66,36.59,36.65,105500.0,15.9851,16.0113,15.9807,16.0069,105500.0
2007-01-16 11:30:00,36.66,36.66,36.63,36.63,66300.0,16.0113,16.0113,15.9982,15.9982,66300.0
2007-01-16 11:40:00,36.63,36.64,36.61,36.63,40300.0,15.9982,16.0025,15.9894,15.9982,40300.0
2007-01-16 11:50:00,36.64,36.66,36.63,36.63,29200.0,16.0025,16.0113,15.9982,15.9982,29200.0
2007-01-16 12:00:00,36.64,36.66,36.63,36.66,23100.0,16.0025,16.0113,15.9982,16.0113,23100.0
2007-01-16 12:10:00,36.66,36.67,36.64,36.65,57400.0,16.0113,16.0156,16.0025,16.0069,57400.0
2007-01-16 12:20:00,36.65,36.66,36.64,36.64,26400.0,16.0069,16.0113,16.0025,16.0025,26400.0
2007-01-16 12:30:00,36.64,36.65,36.61,36.64,31300.0,16.0025,16.0069,15.9894,16.0025,31300.0
2007-01-16 12:40:00,36.64,36.65,36.55,36.56,38000.0,16.0025,16.0069,15.9632,15.9676,38000.0
2007-01-16 12:50:00,36.56,36.57,36.52,36.56,48700.0,15.9676,15.972,15.9501,15.9676,48700.0
2007-01-16 13:00:00,36.56,36.62,36.56,36.62,32600.0,15.9676,15.9938,15.9676,15.9938,32600.0
2007-01-16 13:10:00,36.62,36.65,36.61,36.65,54800.0,15.9938,16.0069,15.9894,16.0069,54800.0
2007-01-16 13:20:00,36.64,36.66,36.64,36.66,19200.0,16.0025,16.0113,16.0025,16.0113,19200.0
2007-01-16 13:30:00,36.66,36.66,36.65,36.66,19100.0,16.0113,16.0113,16.0069,16.0113,19100.0
2007-01-16 13:40:00,36.66,36.67,36.62,36.62,45700.0,16.0113,16.0156,15.9938,15.9938,45700.0
2007-01-16 13:50:00,36.63,36.65,36.61,36.65,37100.0,15.9982,16.0069,15.9894,16.0069,37100.0
2007-01-16 14:00:00,36.61,36.63,36.61,36.62,21500.0,15.9894,15.9982,15.9894,15.9938,21500.0
2007-01-16 14:10:00,36.63,36.63,36.58,36.6,64000.0,15.9982,15.9982,15.9763,15.9851,64000.0
2007-01-16 14:20:00,36.6,36.64,36.58,36.59,27300.0,15.9851,16.0025,15.9763,15.9807,27300.0
2007-01-16 14:30:00,36.6,36.6,36.57,36.57,54200.0,15.9851,15.9851,15.972,15.972,54200.0
2007-01-16 14:40:00,36.58,36.59,36.55,36.56,55500.0,15.9763,15.9807,15.9632,15.9676,55500.0
2007-01-16 14:50:00,36.56,36.57,36.54,36.55,71000.0,15.9676,15.972,15.9589,15.9632,71000.0
2007-01-16 15:00:00,36.55,36.6,36.55,36.58,37400.0,15.9632,15.9851,15.9632,15.9763,37400.0
2007-01-16 15:10:00,36.58,36.58,36.54,36.56,54300.0,15.9763,15.9763,15.9589,15.9676,54300.0
2007-01-16 15:20:00,36.56,36.6,36.55,36.59,51400.0,15.9676,15.9851,15.9632,15.9807,51400.0
2007-01-16 15:30:00,36.59,36.59,36.44,36.46,161100.0,15.9807,15.9807,15.9152,15.9239,161100.0
2007-01-16 15:40:00,36.47,36.55,36.47,36.48,121600.0,15.9283,15.9632,15.9283,15.9327,121600.0
2007-01-16 15:50:00,36.48,36.51,36.44,36.44,168300.0,15.9327,15.9458,15.9152,15.9152,168300.0
2007-01-17 09:30:00,36.56,36.56,36.46,36.51,119000.0,15.9676,15.9676,15.9239,15.9458,119000.0
2007-01-17 09:40:00,36.53,36.59,36.52,36.59,72000.0,15.9545,15.9807,15.9501,15.9807,72000.0
2007-01-17 09:50:00,36.59,36.62,36.53,36.53,59100.0,15.9807,15.9938,15.9545,15.9545,59100.0
2007-01-17 10:00:00,36.54,36.54,36.43,36.44,56800.0,15.9589,15.9589,15.9108,15.9152,56800.0
2007-01-17 10:10:00,36.44,36.54,36.44,36.5,43800.0,15.9152,15.9589,15.9152,15.9414,43800.0
2007-01-17 10:20:00,36.51,36.51,36.46,36.46,17400.0,15.9458,15.9458,15.9239,15.9239,17400.0
2007-01-17 10:30:00,36.47,36.5,36.42,36.49,40100.0,15.9283,15.9414,15.9065,15.937,40100.0
2007-01-17 10:40:00,36.5,36.51,36.49,36.51,14900.0,15.9414,15.9458,15.937,15.9458,14900.0
2007-01-17 10:50:00,36.51,36.51,36.44,36.44,32400.0,15.9458,15.9458,15.9152,15.9152,32400.0
2007-01-17 11:00:00,36.45,36.49,36.44,36.49,69800.0,15.9196,15.937,15.9152,15.937,69800.0
2007-01-17 11:10:00,36.48,36.49,36.45,36.46,22300.0,15.9327,15.937,15.9196,15.9239,22300.0
2007-01-17 11:20:00,36.46,36.51,36.45,36.51,17400.0,15.9239,15.9458,15.9196,15.9458,17400.0
2007-01-17 11:30:00,36.51,36.54,36.5,36.53,24900.0,15.9458,15.9589,15.9414,15.9545,24900.0
2007-01-17 11:40:00,36.54,36.57,36.53,36.57,104500.0,15.9589,15.972,15.9545,15.972,104500.0
2007-01-17 11:50:00,36.58,36.67,36.57,36.66,60200.0,15.9763,16.0156,15.972,16.0113,60200.0
2007-01-17 12:00:00,36.67,36.7,36.66,36.69,78700.0,16.0156,16.0287,16.0113,16.0244,78700.0
2007-01-17 12:10:00,36.69,36.7,36.68,36.69,20600.0,16.0244,16.0287,16.02,16.0244,20600.0
2007-01-17 12:20:00,36.7,36.71,36.69,36.69,34600.0,16.0287,16.0331,16.0244,16.0244,34600.0
2007-01-17 12:30:00,36.69,36.7,36.69,36.7,21200.0,16.0244,16.0287,16.0244,16.0287,21200.0
2007-01-17 12:40:00,36.7,36.7,36.68,36.68,19400.0,16.0287,16.0287,16.02,16.02,19400.0
2007-01-17 12:50:00,36.69,36.69,36.68,36.69,10800.0,16.0244,16.0244,16.02,16.0244,10800.0
2007-01-17 13:00:00,36.69,36.69,36.65,36.66,35700.0,16.0244,16.0244,16.0069,16.0113,35700.0
2007-01-17 13:10:00,36.66,36.69,36.65,36.67,32500.0,16.0113,16.0244,16.0069,16.0156,32500.0
2007-01-17 13:20:00,36.67,36.68,36.65,36.65,28300.0,16.0156,16.02,16.0069,16.0069,28300.0
2007-01-17 13:30:00,36.65,36.69,36.65,36.67,18400.0,16.0069,16.0244,16.0069,16.0156,18400.0
2007-01-17 13:40:00,36.68,36.68,36.67,36.67,8200.0,16.02,16.02,16.0156,16.0156,8200.0
2007-01-17 13:50:00,36.68,36.68,36.66,36.67,18200.0,16.02,16.02,16.0113,16.0156,18200.0
2007-01-17 14:00:00,36.67,36.7,36.64,36.67,34300.0,16.0156,16.0287,16.0025,16.0156,34300.0
2007-01-17 14:10:00,36.68,36.68,36.59,36.59,46200.0,16.02,16.02,15.9807,15.9807,46200.0
2007-01-17 14:20:00,36.6,36.64,36.58,36.63,21800.0,15.9851,16.0025,15.9763,15.9982,21800.0
2007-01-17 14:30:00,36.64,36.65,36.6,36.63,32300.0,16.0025,16.0069,15.9851,15.9982,32300.0
2007-01-17 14:40:00,36.63,36.65,36.61,36.61,31400.0,15.9982,16.0069,15.9894,15.9894,31400.0
2007-01-17 14:50:00,36.62,36.65,36.57,36.64,38600.0,15.9938,16.0069,15.972,16.0025,38600.0
2007-01-17 15:00:00,36.65,36.65,36.56,36.57,49500.0,16.0069,16.0069,15.9676,15.972,49500.0
2007-01-17 15:10:00,36.57,36.62,36.57,36.61,66800.0,15.972,15.9938,15.972,15.9894,66800.0
2007-01-17 15:20:00,36.61,36.65,36.6,36.65,45600.0,15.9894,16.0069,15.9851,16.0069,45600.0
2007-01-17 15:30:00,36.65,36.67,36.64,36.66,49300.0,16.0069,16.0156,16.0025,16.0113,49300.0
2007-01-17 15:40:00,36.66,36.68,36.65,36.68,57800.0,16.0113,16.02,16.0069,16.02,57800.0
2007-01-17 15:50:00,36.67,36.72,36.66,36.71,138200.0,16.0156,16.0375,16.0113,16.0331,138200.0
2007-01-18 09:30:00,36.75,36.75,36.62,36.68,73200.0,16.0506,16.0506,15.9938,16.02,73200.0
2007-01-18 09:40:00,36.69,36.75,36.64,36.71,46800.0,16.0244,16.0506,16.0025,16.0331,46800.0
2007-01-18 09:50:00,36.72,36.75,36.71,36.73,40500.0,16.0375,16.0506,16.0331,16.0419,40500.0
2007-01-18 10:00:00,36.72,36.75,36.67,36.73,60400.0,16.0375,16.0506,16.0156,16.0419,60400.0
2007-01-18 10:10:00,36.73,36.73,36.64,36.66,63500.0,16.0419,16.0419,16.0025,16.0113,63500.0
2007-01-18 10:20:00,36.66,36.68,36.61,36.64,43300.0,16.0113,16.02,15.9894,16.0025,43300.0
2007-01-18 10:30:00,36.65,36.72,36.64,36.72,27000.0,16.0069,16.0375,16.0025,16.0375,27000.0
2007-01-18 10:40:00,36.72,36.73,36.7,36.71,23400.0,16.0375,16.0419,16.0287,16.0331,23400.0
2007-01-18 10:50:00,36.72,36.72,36.65,36.67,43200.0,16.0375,16.0375,16.0069,16.0156,43200.0
2007-01-18 11:00:00,36.68,36.71,36.66,36.69,26100.0,16.02,16.0331,16.0113,16.0244,26100.0
2007-01-18 11:10:00,36.69,36.71,36.67,36.68,14500.0,16.0244,16.0331,16.0156,16.02,14500.0
2007-01-18 11:20:00,36.68,36.68,36.63,36.64,29600.0,16.02,16.02,15.9982,16.0025,29600.0
2007-01-18 11:30:00,36.65,36.68,36.64,36.67,18600.0,16.0069,16.02,16.0025,16.0156,18600.0
2007-01-18 11:40:00,36.68,36.69,36.62,36.64,26400.0,16.02,16.0244,15.9938,16.0025,26400.0
2007-01-18 11:50:00,36.64,36.65,36.63,36.64,26000.0,16.0025,16.0069,15.9982,16.0025,26000.0
2007-01-18 12:00:00,36.63,36.66,36.62,36.63,57900.0,15.9982,16.0113,15.9938,15.9982,57900.0
2007-01-18 12:10:00,36.64,36.64,36.61,36.62,62700.0,16.0025,16.0025,15.9894,15.9938,62700.0
2007-01-18 12:20:00,36.62,36.63,36.61,36.62,22600.0,15.9938,15.9982,15.9894,15.9938,22600.0
2007-01-18 12:30:00,36.63,36.64,36.61,36.64,21500.0,15.9982,16.0025,15.9894,16.0025,21500.0
2007-01-18 12:40:00,36.65,36.7,36.65,36.68,17000.0,16.0069,16.0287,16.0069,16.02,17000.0
2007-01-18 12:50:00,36.69,36.7,36.68,36.7,16600.0,16.0244,16.0287,16.02,16.0287,16600.0
2007-01-18 13:00:00,36.7,36.7,36.68,36.69,17500.0,16.0287,16.0287,16.02,16.0244,17500.0
2007-01-18 13:10:00,36.7,36.7,36.66,36.68,15900.0,16.0287,16.0287,16.0113,16.02,15900.0
2007-01-18 13:20:00,36.68,36.71,36.68,36.71,23100.0,16.02,16.0331,16.02,16.0331,23100.0
2007-01-18 13:30:00,36.71,36.71,36.67,36.71,16900.0,16.0331,16.0331,16.0156,16.0331,16900.0
2007-01-18 13:40:00,36.71,36.71,36.67,36.68,22500.0,16.0331,16.0331,16.0156,16.02,22500.0
2007-01-18 13:50:00,36.68,36.73,36.68,36.73,47000.0,16.02,16.0419,16.02,16.0419,47000.0
2007-01-18 14:00:00,36.73,36.74,36.71,36.74,33100.0,16.0419,16.0462,16.0331,16.0462,33100.0
2007-01-18 14:10:00,36.74,36.74,36.73,36.73,21400.0,16.0462,16.0462,16.0419,16.0419,21400.0
2007-01-18 14:20:00,36.74,36.74,36.7,36.72,72300.0,16.0462,16.0462,16.0287,16.0375,72300.0
2007-01-18 14:30:00,36.73,36.73,36.7,36.71,49500.0,16.0419,16.0419,16.0287,16.0331,49500.0
2007-01-18 14:40:00,36.72,36.73,36.69,36.71,83600.0,16.0375,16.0419,16.0244,16.0331,83600.0
2007-01-18 14:50:00,36.7,36.72,36.67,36.69,74000.0,16.0287,16.0375,16.0156,16.0244,74000.0
2007-01-18 15:00:00,36.69,36.7,36.66,36.7,39800.0,16.0244,16.0287,16.0113,16.0287,39800.0
2007-01-18 15:10:00,36.7,36.72,36.66,36.68,41100.0,16.0287,16.0375,16.0113,16.02,41100.0
2007-01-18 15:20:00,36.68,36.7,36.65,36.67,76000.0,16.02,16.0287,16.0069,16.0156,76000.0
2007-01-18 15:30:00,36.67,36.68,36.63,36.66,77800.0,16.0156,16.02,15.9982,16.0113,77800.0
2007-01-18 15:40:00,36.66,36.67,36.63,36.65,66400.0,16.0113,16.0156,15.9982,16.0069,66400.0
2007-01-18 15:50:00,36.65,36.66,36.61,36.63,100300.0,16.0069,16.0113,15.9894,15.9982,100300.0
2007-01-19 09:30:00,36.74,36.83,36.69,36.83,491900.0,16.0462,16.0855,16.0244,16.0855,491900.0
2007-01-19 09:40:00,36.82,36.84,36.77,36.83,77600.0,16.0812,16.0899,16.0593,16.0855,77600.0
2007-01-19 09:50:00,36.82,36.83,36.73,36.74,82000.0,16.0812,16.0855,16.0419,16.0462,82000.0
2007-01-19 10:00:00,36.73,36.79,36.73,36.73,89500.0,16.0419,16.0681,16.0419,16.0419,89500.0
2007-01-19 10:10:00,36.74,36.8,36.73,36.75,91900.0,16.0462,16.0724,16.0419,16.0506,91900.0
2007-01-19 10:20:00,36.75,36.8,36.7,36.78,57800.0,16.0506,16.0724,16.0287,16.0637,57800.0
2007-01-19 10:30:00,36.79,36.79,36.73,36.74,33400.0,16.0681,16.0681,16.0419,16.0462,33400.0
2007-01-19 10:40:00,36.74,36.79,36.73,36.75,65400.0,16.0462,16.0681,16.0419,16.0506,65400.0
2007-01-19 10:50:00,36.75,36.77,36.73,36.75,99900.0,16.0506,16.0593,16.0419,16.0506,99900.0
2007-01-19 11:00:00,36.75,36.75,36.72,36.72,55100.0,16.0506,16.0506,16.0375,16.0375,55100.0
2007-01-19 11:10:00,36.73,36.74,36.69,36.7,52300.0,16.0419,16.0462,16.0244,16.0287,52300.0
2007-01-19 11:20:00,36.69,36.74,36.69,36.71,74500.0,16.0244,16.0462,16.0244,16.0331,74500.0
2007-01-19 11:30:00,36.71,36.72,36.68,36.69,51100.0,16.0331,16.0375,16.02,16.0244,51100.0
2007-01-19 11:40:00,36.68,36.71,36.68,36.69,23700.0,16.02,16.0331,16.02,16.0244,23700.0
2007-01-19 11:50:00,36.68,36.7,36.67,36.67,19900.0,16.02,16.0287,16.0156,16.0156,19900.0
2007-01-19 12:00:00,36.68,36.68,36.62,36.63,66000.0,16.02,16.02,15.9938,15.9982,66000.0
2007-01-19 12:10:00,36.63,36.67,36.61,36.65,60500.0,15.9982,16.0156,15.9894,16.0069,60500.0
2007-01-19 12:20:00,36.66,36.7,36.66,36.67,25800.0,16.0113,16.0287,16.0113,16.0156,25800.0
2007-01-19 12:30:00,36.66,36.72,36.63,36.72,67800.0,16.0113,16.0375,15.9982,16.0375,67800.0
2007-01-19 12:40:00,36.71,36.73,36.71,36.73,24200.0,16.0331,16.0419,16.0331,16.0419,24200.0
2007-01-19 12:50:00,36.72,36.73,36.7,36.7,32500.0,16.0375,16.0419,16.0287,16.0287,32500.0
2007-01-19 13:00:00,36.7,36.73,36.69,36.72,14800.0,16.0287,16.0419,16.0244,16.0375,14800.0
2007-01-19 13:10:00,36.72,36.74,36.72,36.74,37400.0,16.0375,16.0462,16.0375,16.0462,37400.0
2007-01-19 13:20:00,36.74,36.75,36.73,36.75,97200.0,16.0462,16.0506,16.0419,16.0506,97200.0
2007-01-19 13:30:00,36.75,36.75,36.71,36.72,43700.0,16.0506,16.0506,16.0331,16.0375,43700.0
2007-01-19 13:40:00,36.72,36.75,36.71,36.74,35900.0,16.0375,16.0506,16.0331,16.0462,35900.0
2007-01-19 13:50:00,36.73,36.76,36.73,36.75,546000.0,16.0419,16.055,16.0419,16.0506,546000.0
2007-01-19 14:00:00,36.74,36.76,36.73,36.74,24200.0,16.0462,16.055,16.0419,16.0462,24200.0
2007-01-19 14:10:00,36.74,36.78,36.74,36.75,42200.0,16.0462,16.0637,16.0462,16.0506,42200.0
2007-01-19 14:20:00,36.76,36.78,36.74,36.74,28100.0,16.055,16.0637,16.0462,16.0462,28100.0
2007-01-19 14:30:00,36.74,36.8,36.74,36.76,61700.0,16.0462,16.0724,16.0462,16.055,61700.0
2007-01-19 14:40:00,36.76,36.8,36.76,36.76,36600.0,16.055,16.0724,16.055,16.055,36600.0
2007-01-19 14:50:00,36.76,36.8,36.75,36.8,43300.0,16.055,16.0724,16.0506,16.0724,43300.0
2007-01-19 15:00:00,36.8,36.8,36.76,36.79,49100.0,16.0724,16.0724,16.055,16.0681,49100.0
2007-01-19 15:10:00,36.79,36.8,36.78,36.79,24900.0,16.0681,16.0724,16.0637,16.0681,24900.0
2007-01-19 15:20:00,36.79,36.8,36.78,36.78,32800.0,16.0681,16.0724,16.0637,16.0637,32800.0
2007-01-19 15:30:00,36.79,36.8,36.74,36.74,167200.0,16.0681,16.0724,16.0462,16.0462,167200.0
2007-01-19 15:40:00,36.75,36.75,36.73,36.75,75100.0,16.0506,16.0506,16.0419,16.0506,75100.0
2007-01-19 15:50:00,36.75,36.75,36.74,36.75,147200.0,16.0506,16.0506,16.0462,16.0506,147200.0
2007-01-22 09:30:00,36.81,36.84,36.74,36.78,183800.0,16.0768,16.0899,16.0462,16.0637,183800.0
2007-01-22 09:40:00,36.78,36.79,36.74,36.75,95100.0,16.0637,16.0681,16.0462,16.0506,95100.0
2007-01-22 09:50:00,36.76,36.84,36.75,36.83,108500.0,16.055,16.0899,16.0506,16.0855,108500.0
2007-01-22 10:00:00,36.83,36.84,36.76,36.77,102900.0,16.0855,16.0899,16.055,16.0593,102900.0
2007-01-22 10:10:00,36.77,36.77,36.68,36.75,143500.0,16.0593,16.0593,16.02,16.0506,143500.0
2007-01-22 10:20:00,36.75,36.75,36.67,36.69,79000.0,16.0506,16.0506,16.0156,16.0244,79000.0
2007-01-22 10:30:00,36.69,36.72,36.65,36.72,93000.0,16.0244,16.0375,16.0069,16.0375,93000.0
2007-01-22 10:40:00,36.72,36.72,36.65,36.66,77400.0,16.0375,16.0375,16.0069,16.0113,77400.0
2007-01-22 10:50:00,36.65,36.73,36.65,36.73,46400.0,16.0069,16.0419,16.0069,16.0419,46400.0
2007-01-22 11:00:00,36.73,36.75,36.71,36.75,61500.0,16.0419,16.0506,16.0331,16.0506,61500.0
2007-01-22 11:10:00,36.75,36.76,36.73,36.75,61700.0,16.0506,16.055,16.0419,16.0506,61700.0
2007-01-22 11:20:00,36.75,36.75,36.7,36.71,35300.0,16.0506,16.0506,16.0287,16.0331,35300.0
2007-01-22 11:30:00,36.71,36.75,36.7,36.75,52300.0,16.0331,16.0506,16.0287,16.0506,52300.0
2007-01-22 11:40:00,36.75,36.76,36.68,36.71,61000.0,16.0506,16.055,16.02,16.0331,61000.0
2007-01-22 11:50:00,36.71,36.73,36.7,36.71,35200.0,16.0331,16.0419,16.0287,16.0331,35200.0
2007-01-22 12:00:00,36.71,36.73,36.7,36.7,25900.0,16.0331,16.0419,16.0287,16.0287,25900.0
2007-01-22 12:10:00,36.71,36.71,36.68,36.7,41200.0,16.0331,16.0331,16.02,16.0287,41200.0
2007-01-22 12:20:00,36.7,36.71,36.68,36.71,18600.0,16.0287,16.0331,16.02,16.0331,18600.0
2007-01-22 12:30:00,36.71,36.71,36.68,36.7,26900.0,16.0331,16.0331,16.02,16.0287,26900.0
2007-01-22 12:40:00,36.7,36.71,36.66,36.68,41300.0,16.0287,16.0331,16.0113,16.02,41300.0
2007-01-22 12:50:00,36.68,36.68,36.66,36.67,19400.0,16.02,16.02,16.0113,16.0156,19400.0
2007-01-22 13:00:00,36.67,36.68,36.65,36.66,40000.0,16.0156,16.02,16.0069,16.0113,40000.0
2007-01-22 13:10:00,36.67,36.7,36.66,36.7,34200.0,16.0156,16.0287,16.0113,16.0287,34200.0
2007-01-22 13:20:00,36.7,36.7,36.67,36.7,21600.0,16.0287,16.0287,16.0156,16.0287,21600.0
2007-01-22 13:30:00,36.7,36.71,36.69,36.7,29000.0,16.0287,16.0331,16.0244,16.0287,29000.0
2007-01-22 13:40:00,36.7,36.73,36.68,36.69,27100.0,16.0287,16.0419,16.02,16.0244,27100.0
2007-01-22 13:50:00,36.7,36.73,36.69,36.71,26300.0,16.0287,16.0419,16.0244,16.0331,26300.0
2007-01-22 14:00:00,36.72,36.74,36.7,36.73,38700.0,16.0375,16.0462,16.0287,16.0419,38700.0
2007-01-22 14:10:00,36.73,36.74,36.65,36.69,48500.0,16.0419,16.0462,16.0069,16.0244,48500.0
2007-01-22 14:20:00,36.69,36.69,36.67,36.69,21300.0,16.0244,16.0244,16.0156,16.0244,21300.0
2007-01-22 14:30:00,36.69,36.69,36.65,36.66,31500.0,16.0244,16.0244,16.0069,16.0113,31500.0
2007-01-22 14:40:00,36.65,36.69,36.65,36.67,34900.0,16.0069,16.0244,16.0069,16.0156,34900.0
2007-01-22 14:50:00,36.67,36.69,36.66,36.68,37100.0,16.0156,16.0244,16.0113,16.02,37100.0
2007-01-22 15:00:00,36.68,36.69,36.66,36.66,41900.0,16.02,16.0244,16.0113,16.0113,41900.0
2007-01-22 15:10:00,36.67,36.68,36.66,36.66,35500.0,16.0156,16.02,16.0113,16.0113,35500.0
2007-01-22 15:20:00,36.67,36.67,36.63,36.63,91100.0,16.0156,16.0156,15.9982,15.9982,91100.0
2007-01-22 15:30:00,36.63,36.68,36.62,36.67,73900.0,15.9982,16.02,15.9938,16.0156,73900.0
2007-01-22 15:40:00,36.68,36.7,36.66,36.7,57400.0,16.02,16.0287,16.0113,16.0287,57400.0
2007-01-22 15:50:00,36.7,36.7,36.65,36.67,103600.0,16.0287,16.0287,16.0069,16.0156,103600.0
2007-01-23 09:30:00,36.63,36.7,36.52,36.59,94300.0,15.9982,16.0287,15.9501,15.9807,94300.0
2007-01-23 09:40:00,36.6,36.7,36.53,36.64,32100.0,15.9851,16.0287,15.9545,16.0025,32100.0
2007-01-23 09:50:00,36.65,36.75,36.64,36.71,48400.0,16.0069,16.0506,16.0025,16.0331,48400.0
2007-01-23 10:00:00,36.72,36.75,36.7,36.71,59700.0,16.0375,16.0506,16.0287,16.0331,59700.0
2007-01-23 10:10:00,36.71,36.73,36.65,36.66,56000.0,16.0331,16.0419,16.0069,16.0113,56000.0
2007-01-23 10:20:00,36.66,36.69,36.63,36.68,39000.0,16.0113,16.0244,15.9982,16.02,39000.0
2007-01-23 10:30:00,36.67,36.7,36.65,36.69,54800.0,16.0156,16.0287,16.0069,16.0244,54800.0
2007-01-23 10:40:00,36.68,36.69,36.6,36.6,45300.0,16.02,16.0244,15.9851,15.9851,45300.0
2007-01-23 10:50:00,36.61,36.61,36.55,36.55,54800.0,15.9894,15.9894,15.9632,15.9632,54800.0
2007-01-23 11:00:00,36.56,36.6,36.55,36.59,36500.0,15.9676,15.9851,15.9632,15.9807,36500.0
2007-01-23 11:10:00,36.58,36.65,36.58,36.6,51300.0,15.9763,16.0069,15.9763,15.9851,51300.0
2007-01-23 11:20:00,36.6,36.65,36.58,36.64,29000.0,15.9851,16.0069,15.9763,16.0025,29000.0
2007-01-23 11:30:00,36.64,36.64,36.58,36.58,43300.0,16.0025,16.0025,15.9763,15.9763,43300.0
2007-01-23 11:40:00,36.58,36.6,36.58,36.59,51400.0,15.9763,15.9851,15.9763,15.9807,51400.0
2007-01-23 11:50:00,36.62,36.64,36.58,36.63,60700.0,15.9938,16.0025,15.9763,15.9982,60700.0
2007-01-23 12:00:00,36.63,36.66,36.62,36.64,40100.0,15.9982,16.0113,15.9938,16.0025,40100.0
2007-01-23 12:10:00,36.63,36.67,36.62,36.63,34100.0,15.9982,16.0156,15.9938,15.9982,34100.0
2007-01-23 12:20:00,36.64,36.67,36.63,36.64,48400.0,16.0025,16.0156,15.9982,16.0025,48400.0
2007-01-23 12:30:00,36.64,36.7,36.64,36.69,62600.0,16.0025,16.0287,16.0025,16.0244,62600.0
2007-01-23 12:40:00,36.68,36.74,36.66,36.73,42200.0,16.02,16.0462,16.0113,16.0419,42200.0
2007-01-23 12:50:00,36.73,36.75,36.73,36.74,28500.0,16.0419,16.0506,16.0419,16.0462,28500.0
2007-01-23 13:00:00,36.74,36.75,36.72,36.74,31700.0,16.0462,16.0506,16.0375,16.0462,31700.0
2007-01-23 13:10:00,36.74,36.75,36.66,36.69,58500.0,16.0462,16.0506,16.0113,16.0244,58500.0
2007-01-23 13:20:00,36.69,36.7,36.67,36.69,19200.0,16.0244,16.0287,16.0156,16.0244,19200.0
2007-01-23 13:30:00,36.68,36.7,36.67,36.69,17900.0,16.02,16.0287,16.0156,16.0244,17900.0
2007-01-23 13:40:00,36.69,36.75,36.69,36.73,26900.0,16.0244,16.0506,16.0244,16.0419,26900.0
2007-01-23 13:50:00,36.74,36.74,36.72,36.74,12400.0,16.0462,16.0462,16.0375,16.0462,12400.0
2007-01-23 14:00:00,36.73,36.74,36.71,36.73,29800.0,16.0419,16.0462,16.0331,16.0419,29800.0
2007-01-23 14:10:00,36.73,36.74,36.69,36.7,33900.0,16.0419,16.0462,16.0244,16.0287,33900.0
2007-01-23 14:20:00,36.71,36.71,36.68,36.68,25000.0,16.0331,16.0331,16.02,16.02,25000.0
2007-01-23 14:30:00,36.68,36.68,36.65,36.65,37900.0,16.02,16.02,16.0069,16.0069,37900.0
2007-01-23 14:40:00,36.66,36.67,36.6,36.63,60600.0,16.0113,16.0156,15.9851,15.9982,60600.0
2007-01-23 14:50:00,36.63,36.66,36.6,36.64,34900.0,15.9982,16.0113,15.9851,16.0025,34900.0
2007-01-23 15:00:00,36.65,36.67,36.63,36.67,42000.0,16.0069,16.0156,15.9982,16.0156,42000.0
2007-01-23 15:10:00,36.66,36.7,36.65,36.68,56000.0,16.0113,16.0287,16.0069,16.02,56000.0
2007-01-23 15:20:00,36.68,36.69,36.67,36.68,22300.0,16.02,16.0244,16.0156,16.02,22300.0
2007-01-23 15:30:00,36.68,36.74,36.68,36.69,97300.0,16.02,16.0462,16.02,16.0244,97300.0
2007-01-23 15:40:00,36.69,36.73,36.68,36.72,66900.0,16.0244,16.0419,16.02,16.0375,66900.0
2007-01-23 15:50:00,36.72,36.75,36.7,36.75,120300.0,16.0375,16.0506,16.0287,16.0506,120300.0
2007-01-24 09:30:00,36.64,36.78,36.62,36.73,83500.0,16.0025,16.0637,15.9938,16.0419,83500.0
2007-01-24 09:40:00,36.72,36.77,36.72,36.75,58100.0,16.0375,16.0593,16.0375,16.0506,58100.0
2007-01-24 09:50:00,36.75,36.77,36.72,36.74,49100.0,16.0506,16.0593,16.0375,16.0462,49100.0
2007-01-24 10:00:00,36.74,36.75,36.72,36.75,39500.0,16.0462,16.0506,16.0375,16.0506,39500.0
2007-01-24 10:10:00,36.75,36.81,36.73,36.79,191100.0,16.0506,16.0768,16.0419,16.0681,191100.0
2007-01-24 10:20:00,36.8,36.81,36.78,36.8,77200.0,16.0724,16.0768,16.0637,16.0724,77200.0
2007-01-24 10:30:00,36.8,36.84,36.76,36.78,85800.0,16.0724,16.0899,16.055,16.0637,85800.0
2007-01-24 10:40:00,36.77,36.77,36.73,36.74,35500.0,16.0593,16.0593,16.0419,16.0462,35500.0
2007-01-24 10:50:00,36.74,36.75,36.73,36.73,35900.0,16.0462,16.0506,16.0419,16.0419,35900.0
2007-01-24 11:00:00,36.74,36.76,36.72,36.75,60400.0,16.0462,16.055,16.0375,16.0506,60400.0
2007-01-24 11:10:00,36.75,36.75,36.73,36.73,30200.0,16.0506,16.0506,16.0419,16.0419,30200.0
2007-01-24 11:20:00,36.73,36.75,36.72,36.72,29500.0,16.0419,16.0506,16.0375,16.0375,29500.0
2007-01-24 11:30:00,36.72,36.75,36.72,36.75,34800.0,16.0375,16.0506,16.0375,16.0506,34800.0
2007-01-24 11:40:00,36.75,36.78,36.74,36.76,131800.0,16.0506,16.0637,16.0462,16.055,131800.0
2007-01-24 11:50:00,36.76,36.77,36.73,36.74,61900.0,16.055,16.0593,16.0419,16.0462,61900.0
2007-01-24 12:00:00,36.75,36.75,36.72,36.73,63300.0,16.0506,16.0506,16.0375,16.0419,63300.0
2007-01-24 12:10:00,36.74,36.74,36.7,36.71,24100.0,16.0462,16.0462,16.0287,16.0331,24100.0
2007-01-24 12:20:00,36.72,36.72,36.7,36.7,29800.0,16.0375,16.0375,16.0287,16.0287,29800.0
2007-01-24 12:30:00,36.7,36.71,36.7,36.7,14400.0,16.0287,16.0331,16.0287,16.0287,14400.0
2007-01-24 12:40:00,36.7,36.73,36.68,36.69,40500.0,16.0287,16.0419,16.02,16.0244,40500.0
2007-01-24 12:50:00,36.69,36.7,36.68,36.68,26600.0,16.0244,16.0287,16.02,16.02,26600.0
2007-01-24 13:00:00,36.68,36.69,36.66,36.66,26700.0,16.02,16.0244,16.0113,16.0113,26700.0
2007-01-24 13:10:00,36.67,36.67,36.66,36.67,21300.0,16.0156,16.0156,16.0113,16.0156,21300.0
2007-01-24 13:20:00,36.67,36.67,36.64,36.64,29600.0,16.0156,16.0156,16.0025,16.0025,29600.0
2007-01-24 13:30:00,36.64,36.68,36.64,36.68,49100.0,16.0025,16.02,16.0025,16.02,49100.0
2007-01-24 13:40:00,36.68,36.76,36.68,36.74,53300.0,16.02,16.055,16.02,16.0462,53300.0
2007-01-24 13:50:00,36.74,36.79,36.74,36.75,62800.0,16.0462,16.0681,16.0462,16.0506,62800.0
2007-01-24 14:00:00,36.75,36.77,36.73,36.74,66900.0,16.0506,16.0593,16.0419,16.0462,66900.0
2007-01-24 14:10:00,36.73,36.76,36.71,36.74,48600.0,16.0419,16.055,16.0331,16.0462,48600.0
2007-01-24 14:20:00,36.74,36.76,36.7,36.75,77500.0,16.0462,16.055,16.0287,16.0506,77500.0
2007-01-24 14:30:00,36.75,36.76,36.73,36.75,102300.0,16.0506,16.055,16.0419,16.0506,102300.0
2007-01-24 14:40:00,36.75,36.76,36.74,36.76,154600.0,16.0506,16.055,16.0462,16.055,154600.0
2007-01-24 14:50:00,36.76,36.77,36.74,36.75,60200.0,16.055,16.0593,16.0462,16.0506,60200.0
2007-01-24 15:00:00,36.74,36.75,36.73,36.74,46100.0,16.0462,16.0506,16.0419,16.0462,46100.0
2007-01-24 15:10:00,36.73,36.75,36.73,36.74,41400.0,16.0419,16.0506,16.0419,16.0462,41400.0
2007-01-24 15:20:00,36.74,36.74,36.7,36.73,65900.0,16.0462,16.0462,16.0287,16.0419,65900.0
2007-01-24 15:30:00,36.72,36.73,36.69,36.72,125400.0,16.0375,16.0419,16.0244,16.0375,125400.0
2007-01-24 15:40:00,36.72,36.75,36.71,36.73,105500.0,16.0375,16.0506,16.0331,16.0419,105500.0
2007-01-24 15:50:00,36.73,36.76,36.71,36.74,107400.0,16.0419,16.055,16.0331,16.0462,107400.0
2007-01-25 09:30:00,36.6,36.8,36.6,36.74,77800.0,15.9851,16.0724,15.9851,16.0462,77800.0
2007-01-25 09:40:00,36.74,36.75,36.68,36.7,52200.0,16.0462,16.0506,16.02,16.0287,52200.0
2007-01-25 09:50:00,36.69,36.84,36.69,36.82,104800.0,16.0244,16.0899,16.0244,16.0812,104800.0
2007-01-25 10:00:00,36.82,36.82,36.73,36.75,96900.0,16.0812,16.0812,16.0419,16.0506,96900.0
2007-01-25 10:10:00,36.75,36.75,36.69,36.7,63000.0,16.0506,16.0506,16.0244,16.0287,63000.0
2007-01-25 10:20:00,36.7,36.73,36.69,36.71,65400.0,16.0287,16.0419,16.0244,16.0331,65400.0
2007-01-25 10:30:00,36.7,36.72,36.67,36.7,109100.0,16.0287,16.0375,16.0156,16.0287,109100.0
2007-01-25 10:40:00,36.7,36.73,36.68,36.72,45200.0,16.0287,16.0419,16.02,16.0375,45200.0
2007-01-25 10:50:00,36.72,36.76,36.72,36.76,40200.0,16.0375,16.055,16.0375,16.055,40200.0
2007-01-25 11:00:00,36.75,36.77,36.74,36.75,63600.0,16.0506,16.0593,16.0462,16.0506,63600.0
2007-01-25 11:10:00,36.73,36.75,36.71,36.72,34100.0,16.0419,16.0506,16.0331,16.0375,34100.0
2007-01-25 11:20:00,36.72,36.76,36.71,36.76,58000.0,16.0375,16.055,16.0331,16.055,58000.0
2007-01-25 11:30:00,36.77,36.79,36.71,36.71,61700.0,16.0593,16.0681,16.0331,16.0331,61700.0
2007-01-25 11:40:00,36.71,36.75,36.68,36.69,40700.0,16.0331,16.0506,16.02,16.0244,40700.0
2007-01-25 11:50:00,36.7,36.73,36.69,36.7,35200.0,16.0287,16.0419,16.0244,16.0287,35200.0
2007-01-25 12:00:00,36.7,36.71,36.64,36.66,64300.0,16.0287,16.0331,16.0025,16.0113,64300.0
2007-01-25 12:10:00,36.66,36.7,36.63,36.7,53000.0,16.0113,16.0287,15.9982,16.0287,53000.0
2007-01-25 12:20:00,36.69,36.76,36.68,36.76,148800.0,16.0244,16.055,16.02,16.055,148800.0
2007-01-25 12:30:00,36.75,36.78,36.73,36.76,38300.0,16.0506,16.0637,16.0419,16.055,38300.0
2007-01-25 12:40:00,36.76,36.77,36.74,36.75,46000.0,16.055,16.0593,16.0462,16.0506,46000.0
2007-01-25 12:50:00,36.76,36.8,36.74,36.77,33500.0,16.055,16.0724,16.0462,16.0593,33500.0
2007-01-25 13:00:00,36.78,36.81,36.76,36.8,47400.0,16.0637,16.0768,16.055,16.0724,47400.0
2007-01-25 13:10:00,36.8,36.82,36.79,36.8,31800.0,16.0724,16.0812,16.0681,16.0724,31800.0
2007-01-25 13:20:00,36.79,36.98,36.75,36.94,184600.0,16.0681,16.151,16.0506,16.1336,184600.0
2007-01-25 13:30:00,36.94,36.96,36.9,36.9,163600.0,16.1336,16.1423,16.1161,16.1161,163600.0
2007-01-25 13:40:00,36.9,36.95,36.9,36.91,116400.0,16.1161,16.1379,16.1161,16.1205,116400.0
2007-01-25 13:50:00,36.91,36.92,36.89,36.89,112300.0,16.1205,16.1248,16.1117,16.1117,112300.0
2007-01-25 14:00:00,36.89,36.9,36.83,36.87,97100.0,16.1117,16.1161,16.0855,16.103,97100.0
2007-01-25 14:10:00,36.86,36.87,36.78,36.78,53300.0,16.0986,16.103,16.0637,16.0637,53300.0
2007-01-25 14:20:00,36.78,36.8,36.77,36.78,82500.0,16.0637,16.0724,16.0593,16.0637,82500.0
2007-01-25 14:30:00,36.78,36.83,36.78,36.8,76100.0,16.0637,16.0855,16.0637,16.0724,76100.0
2007-01-25 14:40:00,36.79,36.79,36.78,36.79,53100.0,16.0681,16.0681,16.0637,16.0681,53100.0
2007-01-25 14:50:00,36.78,36.82,36.76,36.76,57000.0,16.0637,16.0812,16.055,16.055,57000.0
2007-01-25 15:00:00,36.76,36.76,36.7,36.73,99800.0,16.055,16.055,16.0287,16.0419,99800.0
2007-01-25 15:10:00,36.72,36.78,36.72,36.72,126300.0,16.0375,16.0637,16.0375,16.0375,126300.0
2007-01-25 15:20:00,36.72,36.73,36.65,36.7,85300.0,16.0375,16.0419,16.0069,16.0287,85300.0
2007-01-25 15:30:00,36.71,36.75,36.67,36.71,64000.0,16.0331,16.0506,16.0156,16.0331,64000.0
2007-01-25 15:40:00,36.71,36.74,36.66,36.73,64200.0,16.0331,16.0462,16.0113,16.0419,64200.0
2007-01-25 15:50:00,36.74,36.76,36.68,36.72,144700.0,16.0462,16.055,16.02,16.0375,144700.0
2007-01-26 09:30:00,36.6,36.65,36.5,36.51,219900.0,15.9851,16.0069,15.9414,15.9458,219900.0
2007-01-26 09:40:00,36.5,36.53,36.46,36.48,142300.0,15.9414,15.9545,15.9239,15.9327,142300.0
2007-01-26 09:50:00,36.47,36.48,36.4,36.42,93400.0,15.9283,15.9327,15.8977,15.9065,93400.0
2007-01-26 10:00:00,36.42,36.45,36.25,36.25,236500.0,15.9065,15.9196,15.8322,15.8322,236500.0
2007-01-26 10:10:00,36.25,36.33,36.24,36.28,117900.0,15.8322,15.8672,15.8278,15.8453,117900.0
2007-01-26 10:20:00,36.27,36.3,36.25,36.28,98900.0,15.8409,15.854,15.8322,15.8453,98900.0
2007-01-26 10:30:00,36.27,36.31,36.25,36.31,77700.0,15.8409,15.8584,15.8322,15.8584,77700.0
2007-01-26 10:40:00,36.3,36.35,36.25,36.32,157700.0,15.854,15.8759,15.8322,15.8628,157700.0
2007-01-26 10:50:00,36.33,36.37,36.25,36.35,134700.0,15.8672,15.8846,15.8322,15.8759,134700.0
2007-01-26 11:00:00,36.35,36.38,36.31,36.31,61100.0,15.8759,15.889,15.8584,15.8584,61100.0
2007-01-26 11:10:00,36.32,36.35,36.29,36.34,92800.0,15.8628,15.8759,15.8497,15.8715,92800.0
2007-01-26 11:20:00,36.35,36.36,36.29,36.31,59500.0,15.8759,15.8803,15.8497,15.8584,59500.0
2007-01-26 11:30:00,36.31,36.35,36.28,36.29,119500.0,15.8584,15.8759,15.8453,15.8497,119500.0
2007-01-26 11:40:00,36.3,36.33,36.29,36.3,61600.0,15.854,15.8672,15.8497,15.854,61600.0
2007-01-26 11:50:00,36.29,36.31,36.26,36.27,60700.0,15.8497,15.8584,15.8366,15.8409,60700.0
2007-01-26 12:00:00,36.27,36.3,36.25,36.27,102400.0,15.8409,15.854,15.8322,15.8409,102400.0
2007-01-26 12:10:00,36.27,36.28,36.25,36.26,50400.0,15.8409,15.8453,15.8322,15.8366,50400.0
2007-01-26 12:20:00,36.26,36.34,36.25,36.26,55400.0,15.8366,15.8715,15.8322,15.8366,55400.0
2007-01-26 12:30:00,36.26,36.29,36.25,36.25,36600.0,15.8366,15.8497,15.8322,15.8322,36600.0
2007-01-26 12:40:00,36.26,36.28,36.25,36.28,44300.0,15.8366,15.8453,15.8322,15.8453,44300.0
2007-01-26 12:50:00,36.27,36.27,36.21,36.21,86400.0,15.8409,15.8409,15.8147,15.8147,86400.0
2007-01-26 13:00:00,36.21,36.25,36.15,36.15,75900.0,15.8147,15.8322,15.7885,15.7885,75900.0
2007-01-26 13:10:00,36.15,36.18,36.11,36.15,80800.0,15.7885,15.8016,15.7711,15.7885,80800.0
2007-01-26 13:20:00,36.15,36.17,36.11,36.14,38400.0,15.7885,15.7973,15.7711,15.7842,38400.0
2007-01-26 13:30:00,36.14,36.21,36.14,36.2,64600.0,15.7842,15.8147,15.7842,15.8104,64600.0
2007-01-26 13:40:00,36.2,36.22,36.19,36.21,38800.0,15.8104,15.8191,15.806,15.8147,38800.0
2007-01-26 13:50:00,36.21,36.28,36.2,36.27,50500.0,15.8147,15.8453,15.8104,15.8409,50500.0
2007-01-26 14:00:00,36.27,36.27,36.2,36.2,50000.0,15.8409,15.8409,15.8104,15.8104,50000.0
2007-01-26 14:10:00,36.19,36.27,36.15,36.19,95100.0,15.806,15.8409,15.7885,15.806,95100.0
2007-01-26 14:20:00,36.2,36.3,36.19,36.25,72700.0,15.8104,15.854,15.806,15.8322,72700.0
2007-01-26 14:30:00,36.25,36.25,36.12,36.13,84400.0,15.8322,15.8322,15.7754,15.7798,84400.0
2007-01-26 14:40:00,36.13,36.18,36.13,36.13,60300.0,15.7798,15.8016,15.7798,15.7798,60300.0
2007-01-26 14:50:00,36.14,36.18,36.14,36.17,59400.0,15.7842,15.8016,15.7842,15.7973,59400.0
2007-01-26 15:00:00,36.17,36.27,36.16,36.27,87600.0,15.7973,15.8409,15.7929,15.8409,87600.0
2007-01-26 15:10:00,36.27,36.38,36.24,36.3,155900.0,15.8409,15.889,15.8278,15.854,155900.0
2007-01-26 15:20:00,36.29,36.3,36.26,36.28,84400.0,15.8497,15.854,15.8366,15.8453,84400.0
2007-01-26 15:30:00,36.28,36.34,36.25,36.31,144700.0,15.8453,15.8715,15.8322,15.8584,144700.0
2007-01-26 15:40:00,36.31,36.4,36.28,36.37,152700.0,15.8584,15.8977,15.8453,15.8846,152700.0
2007-01-26 15:50:00,36.36,36.43,36.34,36.4,274800.0,15.8803,15.9108,15.8715,15.8977,274800.0
2007-01-29 09:30:00,36.3,36.41,36.23,36.27,153800.0,15.854,15.9021,15.8235,15.8409,153800.0
2007-01-29 09:40:00,36.26,36.3,36.11,36.14,212700.0,15.8366,15.854,15.7711,15.7842,212700.0
2007-01-29 09:50:00,36.15,36.16,36.1,36.1,157900.0,15.7885,15.7929,15.7667,15.7667,157900.0
2007-01-29 10:00:00,36.1,36.24,36.1,36.2,129500.0,15.7667,15.8278,15.7667,15.8104,129500.0
2007-01-29 10:10:00,36.18,36.21,36.13,36.19,74900.0,15.8016,15.8147,15.7798,15.806,74900.0
2007-01-29 10:20:00,36.2,36.2,36.16,36.16,61500.0,15.8104,15.8104,15.7929,15.7929,61500.0
2007-01-29 10:30:00,36.17,36.2,36.16,36.17,73400.0,15.7973,15.8104,15.7929,15.7973,73400.0
2007-01-29 10:40:00,36.17,36.2,36.17,36.18,49700.0,15.7973,15.8104,15.7973,15.8016,49700.0
2007-01-29 10:50:00,36.18,36.23,36.17,36.23,76900.0,15.8016,15.8235,15.7973,15.8235,76900.0
2007-01-29 11:00:00,36.22,36.23,36.17,36.21,54700.0,15.8191,15.8235,15.7973,15.8147,54700.0
2007-01-29 11:10:00,36.21,36.25,36.21,36.24,45800.0,15.8147,15.8322,15.8147,15.8278,45800.0
2007-01-29 11:20:00,36.24,36.26,36.16,36.18,69800.0,15.8278,15.8366,15.7929,15.8016,69800.0
2007-01-29 11:30:00,36.17,36.19,36.12,36.17,116300.0,15.7973,15.806,15.7754,15.7973,116300.0
2007-01-29 11:40:00,36.18,36.22,36.16,36.21,87600.0,15.8016,15.8191,15.7929,15.8147,87600.0
2007-01-29 11:50:00,36.21,36.21,36.18,36.2,52200.0,15.8147,15.8147,15.8016,15.8104,52200.0
2007-01-29 12:00:00,36.2,36.23,36.2,36.2,27200.0,15.8104,15.8235,15.8104,15.8104,27200.0
2007-01-29 12:10:00,36.2,36.24,36.19,36.24,48200.0,15.8104,15.8278,15.806,15.8278,48200.0
2007-01-29 12:20:00,36.24,36.24,36.2,36.22,49200.0,15.8278,15.8278,15.8104,15.8191,49200.0
2007-01-29 12:30:00,36.22,36.23,36.19,36.23,60000.0,15.8191,15.8235,15.806,15.8235,60000.0
2007-01-29 12:40:00,36.23,36.25,36.22,36.23,63500.0,15.8235,15.8322,15.8191,15.8235,63500.0
2007-01-29 12:50:00,36.23,36.24,36.2,36.23,26300.0,15.8235,15.8278,15.8104,15.8235,26300.0
2007-01-29 13:00:00,36.23,36.24,36.21,36.21,25900.0,15.8235,15.8278,15.8147,15.8147,25900.0
2007-01-29 13:10:00,36.22,36.24,36.21,36.23,55900.0,15.8191,15.8278,15.8147,15.8235,55900.0
2007-01-29 13:20:00,36.23,36.25,36.23,36.23,23100.0,15.8235,15.8322,15.8235,15.8235,23100.0
2007-01-29 13:30:00,36.24,36.25,36.22,36.24,41000.0,15.8278,15.8322,15.8191,15.8278,41000.0
2007-01-29 13:40:00,36.23,36.24,36.21,36.23,98400.0,15.8235,15.8278,15.8147,15.8235,98400.0
2007-01-29 13:50:00,36.23,36.23,36.19,36.19,63300.0,15.8235,15.8235,15.806,15.806,63300.0
2007-01-29 14:00:00,36.19,36.19,36.12,36.16,86300.0,15.806,15.806,15.7754,15.7929,86300.0
2007-01-29 14:10:00,36.16,36.17,36.13,36.17,86100.0,15.7929,15.7973,15.7798,15.7973,86100.0
2007-01-29 14:20:00,36.17,36.19,36.15,36.15,44600.0,15.7973,15.806,15.7885,15.7885,44600.0
2007-01-29 14:30:00,36.15,36.18,36.15,36.17,54700.0,15.7885,15.8016,15.7885,15.7973,54700.0
2007-01-29 14:40:00,36.18,36.2,36.18,36.19,62200.0,15.8016,15.8104,15.8016,15.806,62200.0
2007-01-29 14:50:00,36.18,36.22,36.17,36.22,66900.0,15.8016,15.8191,15.7973,15.8191,66900.0
2007-01-29 15:00:00,36.22,36.24,36.2,36.22,156900.0,15.8191,15.8278,15.8104,15.8191,156900.0
2007-01-29 15:10:00,36.22,36.26,36.21,36.25,106900.0,15.8191,15.8366,15.8147,15.8322,106900.0
2007-01-29 15:20:00,36.26,36.26,36.23,36.24,95200.0,15.8366,15.8366,15.8235,15.8278,95200.0
2007-01-29 15:30:00,36.24,36.26,36.23,36.25,74100.0,15.8278,15.8366,15.8235,15.8322,74100.0
2007-01-29 15:40:00,36.25,36.28,36.24,36.24,80200.0,15.8322,15.8453,15.8278,15.8278,80200.0
2007-01-29 15:50:00,36.24,36.26,36.23,36.24,91300.0,15.8278,15.8366,15.8235,15.8278,91300.0
2007-01-30 09:30:00,36.35,36.38,36.28,36.29,93500.0,15.8759,15.889,15.8453,15.8497,93500.0
2007-01-30 09:40:00,36.28,36.39,36.28,36.34,30200.0,15.8453,15.8934,15.8453,15.8715,30200.0
2007-01-30 09:50:00,36.33,36.35,36.29,36.29,30800.0,15.8672,15.8759,15.8497,15.8497,30800.0
2007-01-30 10:00:00,36.29,36.34,36.21,36.33,112800.0,15.8497,15.8715,15.8147,15.8672,112800.0
2007-01-30 10:10:00,36.32,36.35,36.29,36.34,28800.0,15.8628,15.8759,15.8497,15.8715,28800.0
2007-01-30 10:20:00,36.34,36.35,36.32,36.34,19700.0,15.8715,15.8759,15.8628,15.8715,19700.0
2007-01-30 10:30:00,36.35,36.36,36.32,36.32,37600.0,15.8759,15.8803,15.8628,15.8628,37600.0
2007-01-30 10:40:00,36.32,36.33,36.25,36.25,29100.0,15.8628,15.8672,15.8322,15.8322,29100.0
2007-01-30 10:50:00,36.25,36.26,36.22,36.22,36400.0,15.8322,15.8366,15.8191,15.8191,36400.0
2007-01-30 11:00:00,36.23,36.26,36.22,36.26,37800.0,15.8235,15.8366,15.8191,15.8366,37800.0
2007-01-30 11:10:00,36.26,36.28,36.25,36.27,35900.0,15.8366,15.8453,15.8322,15.8409,35900.0
2007-01-30 11:20:00,36.28,36.32,36.28,36.31,36500.0,15.8453,15.8628,15.8453,15.8584,36500.0
2007-01-30 11:30:00,36.32,36.32,36.3,36.32,21300.0,15.8628,15.8628,15.854,15.8628,21300.0
2007-01-30 11:40:00,36.32,36.34,36.31,36.33,48800.0,15.8628,15.8715,15.8584,15.8672,48800.0
2007-01-30 11:50:00,36.33,36.34,36.31,36.33,45000.0,15.8672,15.8715,15.8584,15.8672,45000.0
2007-01-30 12:00:00,36.33,36.33,36.31,36.32,12900.0,15.8672,15.8672,15.8584,15.8628,12900.0
2007-01-30 12:10:00,36.31,36.33,36.29,36.3,65700.0,15.8584,15.8672,15.8497,15.854,65700.0
2007-01-30 12:20:00,36.29,36.31,36.28,36.3,27400.0,15.8497,15.8584,15.8453,15.854,27400.0
2007-01-30 12:30:00,36.3,36.3,36.26,36.27,36400.0,15.854,15.854,15.8366,15.8409,36400.0
2007-01-30 12:40:00,36.27,36.27,36.22,36.23,23300.0,15.8409,15.8409,15.8191,15.8235,23300.0
2007-01-30 12:50:00,36.23,36.23,36.21,36.21,26800.0,15.8235,15.8235,15.8147,15.8147,26800.0
2007-01-30 13:00:00,36.21,36.22,36.2,36.2,61200.0,15.8147,15.8191,15.8104,15.8104,61200.0
2007-01-30 13:10:00,36.2,36.21,36.2,36.2,35400.0,15.8104,15.8147,15.8104,15.8104,35400.0
2007-01-30 13:20:00,36.2,36.2,36.19,36.19,30000.0,15.8104,15.8104,15.806,15.806,30000.0
2007-01-30 13:30:00,36.2,36.2,36.19,36.19,23700.0,15.8104,15.8104,15.806,15.806,23700.0
2007-01-30 13:40:00,36.19,36.2,36.17,36.19,44400.0,15.806,15.8104,15.7973,15.806,44400.0
2007-01-30 13:50:00,36.2,36.2,36.19,36.19,17600.0,15.8104,15.8104,15.806,15.806,17600.0
2007-01-30 14:00:00,36.19,36.2,36.18,36.18,37700.0,15.806,15.8104,15.8016,15.8016,37700.0
2007-01-30 14:10:00,36.18,36.24,36.18,36.23,47900.0,15.8016,15.8278,15.8016,15.8235,47900.0
2007-01-30 14:20:00,36.23,36.26,36.22,36.25,53300.0,15.8235,15.8366,15.8191,15.8322,53300.0
2007-01-30 14:30:00,36.25,36.27,36.25,36.27,44400.0,15.8322,15.8409,15.8322,15.8409,44400.0
2007-01-30 14:40:00,36.26,36.28,36.23,36.27,82900.0,15.8366,15.8453,15.8235,15.8409,82900.0
2007-01-30 14:50:00,36.27,36.28,36.26,36.28,41600.0,15.8409,15.8453,15.8366,15.8453,41600.0
2007-01-30 15:00:00,36.28,36.28,36.27,36.28,46100.0,15.8453,15.8453,15.8409,15.8453,46100.0
2007-01-30 15:10:00,36.28,36.28,36.26,36.26,67300.0,15.8453,15.8453,15.8366,15.8366,67300.0
2007-01-30 15:20:00,36.26,36.27,36.23,36.23,42400.0,15.8366,15.8409,15.8235,15.8235,42400.0
2007-01-30 15:30:00,36.23,36.23,36.16,36.18,145400.0,15.8235,15.8235,15.7929,15.8016,145400.0
2007-01-30 15:40:00,36.17,36.18,36.15,36.17,138600.0,15.7973,15.8016,15.7885,15.7973,138600.0
2007-01-30 15:50:00,36.16,36.23,36.16,36.22,157100.0,15.7929,15.8235,15.7929,15.8191,157100.0
2007-01-31 09:30:00,36.26,36.32,36.2,36.22,113300.0,15.8366,15.8628,15.8104,15.8191,113300.0
2007-01-31 09:40:00,36.23,36.25,36.17,36.17,59300.0,15.8235,15.8322,15.7973,15.7973,59300.0
2007-01-31 09:50:00,36.17,36.17,36.14,36.16,136000.0,15.7973,15.7973,15.7842,15.7929,136000.0
2007-01-31 10:00:00,36.16,36.2,36.16,36.19,93100.0,15.7929,15.8104,15.7929,15.806,93100.0
2007-01-31 10:10:00,36.19,36.26,36.18,36.25,80500.0,15.806,15.8366,15.8016,15.8322,80500.0
2007-01-31 10:20:00,36.26,36.3,36.25,36.29,49400.0,15.8366,15.854,15.8322,15.8497,49400.0
2007-01-31 10:30:00,36.3,36.38,36.29,36.35,72800.0,15.854,15.889,15.8497,15.8759,72800.0
2007-01-31 10:40:00,36.35,36.37,36.32,36.36,59600.0,15.8759,15.8846,15.8628,15.8803,59600.0
2007-01-31 10:50:00,36.36,36.39,36.36,36.38,52900.0,15.8803,15.8934,15.8803,15.889,52900.0
2007-01-31 11:00:00,36.38,36.38,36.32,36.34,99600.0,15.889,15.889,15.8628,15.8715,99600.0
2007-01-31 11:10:00,36.34,36.36,36.33,36.34,47600.0,15.8715,15.8803,15.8672,15.8715,47600.0
2007-01-31 11:20:00,36.34,36.37,36.33,36.37,55200.0,15.8715,15.8846,15.8672,15.8846,55200.0
2007-01-31 11:30:00,36.36,36.42,36.36,36.41,82900.0,15.8803,15.9065,15.8803,15.9021,82900.0
2007-01-31 11:40:00,36.42,36.48,36.41,36.46,128700.0,15.9065,15.9327,15.9021,15.9239,128700.0
2007-01-31 11:50:00,36.46,36.47,36.42,36.42,58800.0,15.9239,15.9283,15.9065,15.9065,58800.0
2007-01-31 12:00:00,36.42,36.43,36.39,36.39,51400.0,15.9065,15.9108,15.8934,15.8934,51400.0
2007-01-31 12:10:00,36.39,36.41,36.39,36.4,34300.0,15.8934,15.9021,15.8934,15.8977,34300.0
2007-01-31 12:20:00,36.4,36.45,36.4,36.44,50900.0,15.8977,15.9196,15.8977,15.9152,50900.0
2007-01-31 12:30:00,36.45,36.45,36.41,36.42,63200.0,15.9196,15.9196,15.9021,15.9065,63200.0
2007-01-31 12:40:00,36.42,36.45,36.41,36.43,43200.0,15.9065,15.9196,15.9021,15.9108,43200.0
2007-01-31 12:50:00,36.44,36.45,36.42,36.45,25600.0,15.9152,15.9196,15.9065,15.9196,25600.0
2007-01-31 13:00:00,36.45,36.46,36.42,36.43,116100.0,15.9196,15.9239,15.9065,15.9108,116100.0
2007-01-31 13:10:00,36.43,36.44,36.35,36.36,81400.0,15.9108,15.9152,15.8759,15.8803,81400.0
2007-01-31 13:20:00,36.37,36.37,36.34,36.35,86900.0,15.8846,15.8846,15.8715,15.8759,86900.0
2007-01-31 13:30:00,36.34,36.4,36.34,36.39,45500.0,15.8715,15.8977,15.8715,15.8934,45500.0
2007-01-31 13:40:00,36.39,36.4,36.38,36.38,101300.0,15.8934,15.8977,15.889,15.889,101300.0
2007-01-31 13:50:00,36.38,36.42,36.37,36.42,44600.0,15.889,15.9065,15.8846,15.9065,44600.0
2007-01-31 14:00:00,36.41,36.42,36.37,36.39,63300.0,15.9021,15.9065,15.8846,15.8934,63300.0
2007-01-31 14:10:00,36.39,36.45,36.34,36.44,78900.0,15.8934,15.9196,15.8715,15.9152,78900.0
2007-01-31 14:20:00,36.45,36.5,36.43,36.46,107400.0,15.9196,15.9414,15.9108,15.9239,107400.0
2007-01-31 14:30:00,36.46,36.58,36.45,36.5,162800.0,15.9239,15.9763,15.9196,15.9414,162800.0
2007-01-31 14:40:00,36.49,36.5,36.47,36.48,56200.0,15.937,15.9414,15.9283,15.9327,56200.0
2007-01-31 14:50:00,36.48,36.5,36.47,36.5,30600.0,15.9327,15.9414,15.9283,15.9414,30600.0
2007-01-31 15:00:00,36.49,36.52,36.48,36.51,63100.0,15.937,15.9501,15.9327,15.9458,63100.0
2007-01-31 15:10:00,36.51,36.51,36.5,36.51,33100.0,15.9458,15.9458,15.9414,15.9458,33100.0
2007-01-31 15:20:00,36.51,36.56,36.5,36.56,96900.0,15.9458,15.9676,15.9414,15.9676,96900.0
2007-01-31 15:30:00,36.56,36.59,36.54,36.58,99600.0,15.9676,15.9807,15.9589,15.9763,99600.0
2007-01-31 15:40:00,36.58,36.59,36.57,36.58,151600.0,15.9763,15.9807,15.972,15.9763,151600.0
2007-01-31 15:50:00,36.58,36.61,36.54,36.55,265800.0,15.9763,15.9894,15.9589,15.9632,265800.0
2007-02-01 09:30:00,36.26,36.47,36.15,36.44,183100.0,16.0055,16.0982,15.9569,16.0849,183100.0
2007-02-01 09:40:00,36.43,36.44,36.3,36.37,68900.0,16.0805,16.0849,16.0231,16.054,68900.0
2007-02-01 09:50:00,36.37,36.41,36.36,36.37,70300.0,16.054,16.0717,16.0496,16.054,70300.0
2007-02-01 10:00:00,36.36,36.44,36.35,36.39,64000.0,16.0496,16.0849,16.0452,16.0629,64000.0
2007-02-01 10:10:00,36.4,36.44,36.37,36.42,55700.0,16.0673,16.0849,16.054,16.0761,55700.0
2007-02-01 10:20:00,36.42,36.5,36.41,36.49,127700.0,16.0761,16.1114,16.0717,16.107,127700.0
2007-02-01 10:30:00,36.5,36.51,36.48,36.48,63400.0,16.1114,16.1158,16.1026,16.1026,63400.0
2007-02-01 10:40:00,36.48,36.52,36.47,36.49,45000.0,16.1026,16.1203,16.0982,16.107,45000.0
2007-02-01 10:50:00,36.49,36.5,36.45,36.48,70300.0,16.107,16.1114,16.0894,16.1026,70300.0
2007-02-01 11:00:00,36.48,36.49,36.41,36.44,86900.0,16.1026,16.107,16.0717,16.0849,86900.0
2007-02-01 11:10:00,36.44,36.44,36.35,36.37,99700.0,16.0849,16.0849,16.0452,16.054,99700.0
2007-02-01 11:20:00,36.37,36.37,36.32,36.34,40300.0,16.054,16.054,16.032,16.0408,40300.0
2007-02-01 11:30:00,36.34,36.35,36.31,36.31,30800.0,16.0408,16.0452,16.0276,16.0276,30800.0
2007-02-01 11:40:00,36.31,36.35,36.31,36.34,36900.0,16.0276,16.0452,16.0276,16.0408,36900.0
2007-02-01 11:50:00,36.34,36.37,36.34,36.36,31000.0,16.0408,16.054,16.0408,16.0496,31000.0
2007-02-01 12:00:00,36.37,36.38,36.35,36.36,34200.0,16.054,16.0585,16.0452,16.0496,34200.0
2007-02-01 12:10:00,36.37,36.38,36.35,36.36,33900.0,16.054,16.0585,16.0452,16.0496,33900.0
2007-02-01 12:20:00,36.36,36.36,36.33,36.33,43300.0,16.0496,16.0496,16.0364,16.0364,43300.0
2007-02-01 12:30:00,36.34,36.35,36.33,36.35,76400.0,16.0408,16.0452,16.0364,16.0452,76400.0
2007-02-01 12:40:00,36.35,36.36,36.34,36.34,36700.0,16.0452,16.0496,16.0408,16.0408,36700.0
2007-02-01 12:50:00,36.35,36.36,36.34,36.36,60600.0,16.0452,16.0496,16.0408,16.0496,60600.0
2007-02-01 13:00:00,36.35,36.37,36.34,36.37,34600.0,16.0452,16.054,16.0408,16.054,34600.0
2007-02-01 13:10:00,36.37,36.41,36.36,36.41,34600.0,16.054,16.0717,16.0496,16.0717,34600.0
2007-02-01 13:20:00,36.41,36.41,36.38,36.39,18200.0,16.0717,16.0717,16.0585,16.0629,18200.0
2007-02-01 13:30:00,36.39,36.43,36.38,36.42,44300.0,16.0629,16.0805,16.0585,16.0761,44300.0
2007-02-01 13:40:00,36.42,36.44,36.41,36.42,30300.0,16.0761,16.0849,16.0717,16.0761,30300.0
2007-02-01 13:50:00,36.42,36.43,36.36,36.38,66600.0,16.0761,16.0805,16.0496,16.0585,66600.0
2007-02-01 14:00:00,36.38,36.39,36.36,36.36,48200.0,16.0585,16.0629,16.0496,16.0496,48200.0
2007-02-01 14:10:00,36.36,36.41,36.36,36.37,149800.0,16.0496,16.0717,16.0496,16.054,149800.0
2007-02-01 14:20:00,36.38,36.42,36.37,36.41,52500.0,16.0585,16.0761,16.054,16.0717,52500.0
2007-02-01 14:30:00,36.42,36.43,36.39,36.41,120100.0,16.0761,16.0805,16.0629,16.0717,120100.0
2007-02-01 14:40:00,36.41,36.41,36.4,36.41,26000.0,16.0717,16.0717,16.0673,16.0717,26000.0
2007-02-01 14:50:00,36.41,36.45,36.4,36.43,99100.0,16.0717,16.0894,16.0673,16.0805,99100.0
2007-02-01 15:00:00,36.43,36.45,36.4,36.4,110700.0,16.0805,16.0894,16.0673,16.0673,110700.0
2007-02-01 15:10:00,36.4,36.41,36.34,36.37,92700.0,16.0673,16.0717,16.0408,16.054,92700.0
2007-02-01 15:20:00,36.37,36.38,36.35,36.37,84600.0,16.054,16.0585,16.0452,16.054,84600.0
2007-02-01 15:30:00,36.36,36.37,36.3,36.32,345600.0,16.0496,16.054,16.0231,16.032,345600.0
2007-02-01 15:40:00,36.32,36.4,36.31,36.39,304100.0,16.032,16.0673,16.0276,16.0629,304100.0
2007-02-01 15:50:00,36.39,36.4,36.32,36.34,125300.0,16.0629,16.0673,16.032,16.0408,125300.0
2007-02-02 09:30:00,36.52,36.52,36.09,36.36,69000.0,16.1203,16.1203,15.9305,16.0496,69000.0
2007-02-02 09:40:00,36.36,36.39,36.33,36.34,32000.0,16.0496,16.0629,16.0364,16.0408,32000.0
2007-02-02 09:50:00,36.33,36.35,36.28,36.28,60400.0,16.0364,16.0452,16.0143,16.0143,60400.0
2007-02-02 10:00:00,36.29,36.37,36.28,36.35,48400.0,16.0187,16.054,16.0143,16.0452,48400.0
2007-02-02 10:10:00,36.35,36.39,36.32,36.33,46600.0,16.0452,16.0629,16.032,16.0364,46600.0
2007-02-02 10:20:00,36.32,36.35,36.32,36.34,19700.0,16.032,16.0452,16.032,16.0408,19700.0
2007-02-02 10:30:00,36.35,36.38,36.34,36.36,36700.0,16.0452,16.0585,16.0408,16.0496,36700.0
2007-02-02 10:40:00,36.36,36.36,36.32,36.32,32400.0,16.0496,16.0496,16.032,16.032,32400.0
2007-02-02 10:50:00,36.32,36.34,36.29,36.29,42600.0,16.032,16.0408,16.0187,16.0187,42600.0
2007-02-02 11:00:00,36.29,36.33,36.28,36.31,37200.0,16.0187,16.0364,16.0143,16.0276,37200.0
2007-02-02 11:10:00,36.32,36.32,36.29,36.3,27500.0,16.032,16.032,16.0187,16.0231,27500.0
2007-02-02 11:20:00,36.29,36.3,36.26,36.29,27900.0,16.0187,16.0231,16.0055,16.0187,27900.0
2007-02-02 11:30:00,36.29,36.3,36.26,36.28,45700.0,16.0187,16.0231,16.0055,16.0143,45700.0
2007-02-02 11:40:00,36.28,36.31,36.26,36.3,105700.0,16.0143,16.0276,16.0055,16.0231,105700.0
2007-02-02 11:50:00,36.29,36.31,36.29,36.3,29400.0,16.0187,16.0276,16.0187,16.0231,29400.0
2007-02-02 12:00:00,36.3,36.31,36.26,36.29,23700.0,16.0231,16.0276,16.0055,16.0187,23700.0
2007-02-02 12:10:00,36.29,36.3,36.28,36.29,30900.0,16.0187,16.0231,16.0143,16.0187,30900.0
2007-02-02 12:20:00,36.3,36.34,36.3,36.3,34200.0,16.0231,16.0408,16.0231,16.0231,34200.0
2007-02-02 12:30:00,36.31,36.33,36.31,36.31,25800.0,16.0276,16.0364,16.0276,16.0276,25800.0
2007-02-02 12:40:00,36.32,36.32,36.31,36.31,17100.0,16.032,16.032,16.0276,16.0276,17100.0
2007-02-02 12:50:00,36.32,36.36,36.32,36.35,61500.0,16.032,16.0496,16.032,16.0452,61500.0
2007-02-02 13:00:00,36.36,36.37,36.35,36.36,37400.0,16.0496,16.054,16.0452,16.0496,37400.0
2007-02-02 13:10:00,36.36,36.36,36.35,36.36,18800.0,16.0496,16.0496,16.0452,16.0496,18800.0
2007-02-02 13:20:00,36.35,36.36,36.33,36.36,43800.0,16.0452,16.0496,16.0364,16.0496,43800.0
2007-02-02 13:30:00,36.36,36.37,36.33,36.34,43200.0,16.0496,16.054,16.0364,16.0408,43200.0
2007-02-02 13:40:00,36.35,36.36,36.33,36.33,52700.0,16.0452,16.0496,16.0364,16.0364,52700.0
2007-02-02 13:50:00,36.34,36.35,36.31,36.32,36500.0,16.0408,16.0452,16.0276,16.032,36500.0
2007-02-02 14:00:00,36.32,36.36,36.32,36.35,29800.0,16.032,16.0496,16.032,16.0452,29800.0
2007-02-02 14:10:00,36.34,36.34,36.28,36.28,31400.0,16.0408,16.0408,16.0143,16.0143,31400.0
2007-02-02 14:20:00,36.29,36.29,36.23,36.26,67300.0,16.0187,16.0187,15.9923,16.0055,67300.0
2007-02-02 14:30:00,36.26,36.33,36.26,36.33,51000.0,16.0055,16.0364,16.0055,16.0364,51000.0
2007-02-02 14:40:00,36.33,36.33,36.27,36.3,53100.0,16.0364,16.0364,16.0099,16.0231,53100.0
2007-02-02 14:50:00,36.3,36.3,36.28,36.28,26900.0,16.0231,16.0231,16.0143,16.0143,26900.0
2007-02-02 15:00:00,36.28,36.28,36.27,36.28,25300.0,16.0143,16.0143,16.0099,16.0143,25300.0
2007-02-02 15:10:00,36.28,36.3,36.28,36.28,37800.0,16.0143,16.0231,16.0143,16.0143,37800.0
2007-02-02 15:20:00,36.29,36.29,36.28,36.29,21200.0,16.0187,16.0187,16.0143,16.0187,21200.0
2007-02-02 15:30:00,36.28,36.29,36.24,36.24,64200.0,16.0143,16.0187,15.9967,15.9967,64200.0
2007-02-02 15:40:00,36.25,36.29,36.24,36.28,81300.0,16.0011,16.0187,15.9967,16.0143,81300.0
2007-02-02 15:50:00,36.28,36.3,36.26,36.26,92100.0,16.0143,16.0231,16.0055,16.0055,92100.0
2007-02-05 09:30:00,36.3,36.37,36.2,36.27,61300.0,16.0231,16.054,15.979,16.0099,61300.0
2007-02-05 09:40:00,36.26,36.3,36.24,36.25,29300.0,16.0055,16.0231,15.9967,16.0011,29300.0
2007-02-05 09:50:00,36.25,36.26,36.2,36.24,123600.0,16.0011,16.0055,15.979,15.9967,123600.0
2007-02-05 10:00:00,36.24,36.26,36.2,36.25,104800.0,15.9967,16.0055,15.979,16.0011,104800.0
2007-02-05 10:10:00,36.24,36.26,36.21,36.22,39800.0,15.9967,16.0055,15.9834,15.9878,39800.0
2007-02-05 10:20:00,36.22,36.26,36.21,36.25,54500.0,15.9878,16.0055,15.9834,16.0011,54500.0
2007-02-05 10:30:00,36.25,36.34,36.25,36.34,132400.0,16.0011,16.0408,16.0011,16.0408,132400.0
2007-02-05 10:40:00,36.34,36.39,36.33,36.38,180400.0,16.0408,16.0629,16.0364,16.0585,180400.0
2007-02-05 10:50:00,36.37,36.47,36.37,36.45,152500.0,16.054,16.0982,16.054,16.0894,152500.0
2007-02-05 11:00:00,36.44,36.46,36.43,36.43,104200.0,16.0849,16.0938,16.0805,16.0805,104200.0
2007-02-05 11:10:00,36.43,36.45,36.42,36.44,30800.0,16.0805,16.0894,16.0761,16.0849,30800.0
2007-02-05 11:20:00,36.45,36.49,36.42,36.48,126000.0,16.0894,16.107,16.0761,16.1026,126000.0
2007-02-05 11:30:00,36.49,36.52,36.48,36.49,72900.0,16.107,16.1203,16.1026,16.107,72900.0
2007-02-05 11:40:00,36.5,36.54,36.49,36.51,69700.0,16.1114,16.1291,16.107,16.1158,69700.0
2007-02-05 11:50:00,36.51,36.54,36.51,36.53,59300.0,16.1158,16.1291,16.1158,16.1247,59300.0
2007-02-05 12:00:00,36.54,36.58,36.52,36.53,79000.0,16.1291,16.1467,16.1203,16.1247,79000.0
2007-02-05 12:10:00,36.53,36.54,36.5,36.53,56600.0,16.1247,16.1291,16.1114,16.1247,56600.0
2007-02-05 12:20:00,36.54,36.55,36.49,36.51,59100.0,16.1291,16.1335,16.107,16.1158,59100.0
2007-02-05 12:30:00,36.51,36.53,36.5,36.53,37500.0,16.1158,16.1247,16.1114,16.1247,37500.0
2007-02-05 12:40:00,36.53,36.55,36.52,36.54,45200.0,16.1247,16.1335,16.1203,16.1291,45200.0
2007-02-05 12:50:00,36.54,36.55,36.52,36.52,37900.0,16.1291,16.1335,16.1203,16.1203,37900.0
2007-02-05 13:00:00,36.52,36.55,36.52,36.54,64300.0,16.1203,16.1335,16.1203,16.1291,64300.0
2007-02-05 13:10:00,36.55,36.57,36.54,36.54,123800.0,16.1335,16.1423,16.1291,16.1291,123800.0
2007-02-05 13:20:00,36.54,36.54,36.49,36.49,56800.0,16.1291,16.1291,16.107,16.107,56800.0
2007-02-05 13:30:00,36.49,36.51,36.47,36.48,76000.0,16.107,16.1158,16.0982,16.1026,76000.0
2007-02-05 13:40:00,36.48,36.48,36.44,36.46,79900.0,16.1026,16.1026,16.0849,16.0938,79900.0
2007-02-05 13:50:00,36.46,36.47,36.44,36.47,61700.0,16.0938,16.0982,16.0849,16.0982,61700.0
2007-02-05 14:00:00,36.47,36.47,36.44,36.45,74100.0,16.0982,16.0982,16.0849,16.0894,74100.0
2007-02-05 14:10:00,36.45,36.46,36.43,36.44,69100.0,16.0894,16.0938,16.0805,16.0849,69100.0
2007-02-05 14:20:00,36.45,36.46,36.44,36.46,37500.0,16.0894,16.0938,16.0849,16.0938,37500.0
2007-02-05 14:30:00,36.46,36.47,36.45,36.46,84300.0,16.0938,16.0982,16.0894,16.0938,84300.0
2007-02-05 14:40:00,36.45,36.47,36.44,36.47,125000.0,16.0894,16.0982,16.0849,16.0982,125000.0
2007-02-05 14:50:00,36.47,36.48,36.45,36.47,78600.0,16.0982,16.1026,16.0894,16.0982,78600.0
2007-02-05 15:00:00,36.47,36.47,36.4,36.41,95200.0,16.0982,16.0982,16.0673,16.0717,95200.0
2007-02-05 15:10:00,36.41,36.42,36.38,36.4,105000.0,16.0717,16.0761,16.0585,16.0673,105000.0
2007-02-05 15:20:00,36.4,36.43,36.38,36.42,57200.0,16.0673,16.0805,16.0585,16.0761,57200.0
2007-02-05 15:30:00,36.42,36.45,36.39,36.43,130700.0,16.0761,16.0894,16.0629,16.0805,130700.0
2007-02-05 15:40:00,36.43,36.43,36.34,36.39,123900.0,16.0805,16.0805,16.0408,16.0629,123900.0
2007-02-05 15:50:00,36.39,36.43,36.36,36.43,103100.0,16.0629,16.0805,16.0496,16.0805,103100.0
2007-02-06 09:30:00,36.42,36.49,36.35,36.46,91000.0,16.0761,16.107,16.0452,16.0938,91000.0
2007-02-06 09:40:00,36.46,36.48,36.43,36.46,67300.0,16.0938,16.1026,16.0805,16.0938,67300.0
2007-02-06 09:50:00,36.46,36.46,36.41,36.43,58600.0,16.0938,16.0938,16.0717,16.0805,58600.0
2007-02-06 10:00:00,36.42,36.5,36.42,36.47,66800.0,16.0761,16.1114,16.0761,16.0982,66800.0
2007-02-06 10:10:00,36.47,36.49,36.37,36.42,119900.0,16.0982,16.107,16.054,16.0761,119900.0
2007-02-06 10:20:00,36.42,36.45,36.4,36.42,45100.0,16.0761,16.0894,16.0673,16.0761,45100.0
2007-02-06 10:30:00,36.42,36.44,36.41,36.43,32800.0,16.0761,16.0849,16.0717,16.0805,32800.0
2007-02-06 10:40:00,36.43,36.44,36.4,36.44,53800.0,16.0805,16.0849,16.0673,16.0849,53800.0
2007-02-06 10:50:00,36.44,36.45,36.41,36.44,52100.0,16.0849,16.0894,16.0717,16.0849,52100.0
2007-02-06 11:00:00,36.44,36.45,36.42,36.43,45400.0,16.0849,16.0894,16.0761,16.0805,45400.0
2007-02-06 11:10:00,36.43,36.44,36.41,36.43,38400.0,16.0805,16.0849,16.0717,16.0805,38400.0
2007-02-06 11:20:00,36.42,36.44,36.42,36.43,57600.0,16.0761,16.0849,16.0761,16.0805,57600.0
2007-02-06 11:30:00,36.42,36.44,36.42,36.44,26700.0,16.0761,16.0849,16.0761,16.0849,26700.0
2007-02-06 11:40:00,36.43,36.45,36.43,36.44,62800.0,16.0805,16.0894,16.0805,16.0849,62800.0
2007-02-06 11:50:00,36.44,36.45,36.43,36.44,34400.0,16.0849,16.0894,16.0805,16.0849,34400.0
2007-02-06 12:00:00,36.44,36.46,36.44,36.44,65500.0,16.0849,16.0938,16.0849,16.0849,65500.0
2007-02-06 12:10:00,36.44,36.45,36.43,36.44,38200.0,16.0849,16.0894,16.0805,16.0849,38200.0
2007-02-06 12:20:00,36.44,36.45,36.44,36.44,16300.0,16.0849,16.0894,16.0849,16.0849,16300.0
2007-02-06 12:30:00,36.45,36.45,36.43,36.45,48500.0,16.0894,16.0894,16.0805,16.0894,48500.0
2007-02-06 12:40:00,36.45,36.45,36.44,36.45,15100.0,16.0894,16.0894,16.0849,16.0894,15100.0
2007-02-06 12:50:00,36.44,36.48,36.44,36.45,71700.0,16.0849,16.1026,16.0849,16.0894,71700.0
2007-02-06 13:00:00,36.46,36.48,36.44,36.47,142500.0,16.0938,16.1026,16.0849,16.0982,142500.0
2007-02-06 13:10:00,36.46,36.48,36.46,36.47,41700.0,16.0938,16.1026,16.0938,16.0982,41700.0
2007-02-06 13:20:00,36.48,36.48,36.44,36.47,78500.0,16.1026,16.1026,16.0849,16.0982,78500.0
2007-02-06 13:30:00,36.47,36.51,36.47,36.5,70700.0,16.0982,16.1158,16.0982,16.1114,70700.0
2007-02-06 13:40:00,36.49,36.51,36.49,36.5,49900.0,16.107,16.1158,16.107,16.1114,49900.0
2007-02-06 13:50:00,36.51,36.52,36.5,36.52,50300.0,16.1158,16.1203,16.1114,16.1203,50300.0
2007-02-06 14:00:00,36.51,36.53,36.49,36.5,107600.0,16.1158,16.1247,16.107,16.1114,107600.0
2007-02-06 14:10:00,36.5,36.51,36.49,36.5,45100.0,16.1114,16.1158,16.107,16.1114,45100.0
2007-02-06 14:20:00,36.49,36.52,36.49,36.51,65800.0,16.107,16.1203,16.107,16.1158,65800.0
2007-02-06 14:30:00,36.52,36.56,36.51,36.55,92800.0,16.1203,16.1379,16.1158,16.1335,92800.0
2007-02-06 14:40:00,36.55,36.56,36.49,36.5,142500.0,16.1335,16.1379,16.107,16.1114,142500.0
2007-02-06 14:50:00,36.5,36.53,36.5,36.52,44600.0,16.1114,16.1247,16.1114,16.1203,44600.0
2007-02-06 15:00:00,36.53,36.55,36.49,36.49,139900.0,16.1247,16.1335,16.107,16.107,139900.0
2007-02-06 15:10:00,36.49,36.51,36.49,36.5,153800.0,16.107,16.1158,16.107,16.1114,153800.0
2007-02-06 15:20:00,36.5,36.51,36.47,36.5,176600.0,16.1114,16.1158,16.0982,16.1114,176600.0
2007-02-06 15:30:00,36.49,36.51,36.49,36.5,108800.0,16.107,16.1158,16.107,16.1114,108800.0
2007-02-06 15:40:00,36.5,36.51,36.49,36.5,89900.0,16.1114,16.1158,16.107,16.1114,89900.0
2007-02-06 15:50:00,36.5,36.57,36.49,36.56,273500.0,16.1114,16.1423,16.107,16.1379,273500.0
2007-02-07 09:30:00,36.43,36.53,36.43,36.47,141900.0,16.0805,16.1247,16.0805,16.0982,141900.0
2007-02-07 09:40:00,36.47,36.5,36.41,36.47,99700.0,16.0982,16.1114,16.0717,16.0982,99700.0
2007-02-07 09:50:00,36.49,36.5,36.44,36.44,40100.0,16.107,16.1114,16.0849,16.0849,40100.0
2007-02-07 10:00:00,36.44,36.45,36.42,36.43,55300.0,16.0849,16.0894,16.0761,16.0805,55300.0
2007-02-07 10:10:00,36.42,36.44,36.37,36.39,55300.0,16.0761,16.0849,16.054,16.0629,55300.0
2007-02-07 10:20:00,36.39,36.43,36.36,36.42,43600.0,16.0629,16.0805,16.0496,16.0761,43600.0
2007-02-07 10:30:00,36.43,36.5,36.4,36.49,49900.0,16.0805,16.1114,16.0673,16.107,49900.0
2007-02-07 10:40:00,36.49,36.51,36.49,36.5,35000.0,16.107,16.1158,16.107,16.1114,35000.0
2007-02-07 10:50:00,36.5,36.5,36.46,36.46,28200.0,16.1114,16.1114,16.0938,16.0938,28200.0
2007-02-07 11:00:00,36.47,36.5,36.46,36.49,40900.0,16.0982,16.1114,16.0938,16.107,40900.0
2007-02-07 11:10:00,36.49,36.5,36.47,36.48,14000.0,16.107,16.1114,16.0982,16.1026,14000.0
2007-02-07 11:20:00,36.48,36.49,36.47,36.48,8900.0,16.1026,16.107,16.0982,16.1026,8900.0
2007-02-07 11:30:00,36.48,36.49,36.47,36.48,16800.0,16.1026,16.107,16.0982,16.1026,16800.0
2007-02-07 11:40:00,36.47,36.49,36.47,36.47,16300.0,16.0982,16.107,16.0982,16.0982,16300.0
2007-02-07 11:50:00,36.48,36.49,36.46,36.47,19700.0,16.1026,16.107,16.0938,16.0982,19700.0
2007-02-07 12:00:00,36.48,36.5,36.48,36.5,17300.0,16.1026,16.1114,16.1026,16.1114,17300.0
2007-02-07 12:10:00,36.5,36.5,36.49,36.49,13900.0,16.1114,16.1114,16.107,16.107,13900.0
2007-02-07 12:20:00,36.5,36.51,36.49,36.5,40900.0,16.1114,16.1158,16.107,16.1114,40900.0
2007-02-07 12:30:00,36.5,36.51,36.49,36.5,30900.0,16.1114,16.1158,16.107,16.1114,30900.0
2007-02-07 12:40:00,36.5,36.52,36.5,36.52,19000.0,16.1114,16.1203,16.1114,16.1203,19000.0
2007-02-07 12:50:00,36.52,36.53,36.51,36.53,22600.0,16.1203,16.1247,16.1158,16.1247,22600.0
2007-02-07 13:00:00,36.53,36.55,36.52,36.55,66100.0,16.1247,16.1335,16.1203,16.1335,66100.0
2007-02-07 13:10:00,36.55,36.56,36.5,36.55,89600.0,16.1335,16.1379,16.1114,16.1335,89600.0
2007-02-07 13:20:00,36.55,36.57,36.5,36.5,113700.0,16.1335,16.1423,16.1114,16.1114,113700.0
2007-02-07 13:30:00,36.51,36.55,36.5,36.55,28400.0,16.1158,16.1335,16.1114,16.1335,28400.0
2007-02-07 13:40:00,36.54,36.56,36.54,36.56,16300.0,16.1291,16.1379,16.1291,16.1379,16300.0
2007-02-07 13:50:00,36.56,36.59,36.55,36.59,55900.0,16.1379,16.1512,16.1335,16.1512,55900.0
2007-02-07 14:00:00,36.6,36.61,36.59,36.59,68900.0,16.1556,16.16,16.1512,16.1512,68900.0
2007-02-07 14:10:00,36.59,36.6,36.58,36.59,24900.0,16.1512,16.1556,16.1467,16.1512,24900.0
2007-02-07 14:20:00,36.59,36.6,36.58,36.59,27600.0,16.1512,16.1556,16.1467,16.1512,27600.0
2007-02-07 14:30:00,36.6,36.6,36.58,36.6,34900.0,16.1556,16.1556,16.1467,16.1556,34900.0
2007-02-07 14:40:00,36.59,36.6,36.58,36.58,30900.0,16.1512,16.1556,16.1467,16.1467,30900.0
2007-02-07 14:50:00,36.58,36.59,36.54,36.54,40700.0,16.1467,16.1512,16.1291,16.1291,40700.0
2007-02-07 15:00:00,36.55,36.55,36.5,36.5,45800.0,16.1335,16.1335,16.1114,16.1114,45800.0
2007-02-07 15:10:00,36.5,36.5,36.48,36.49,71200.0,16.1114,16.1114,16.1026,16.107,71200.0
2007-02-07 15:20:00,36.48,36.5,36.47,36.49,67700.0,16.1026,16.1114,16.0982,16.107,67700.0
2007-02-07 15:30:00,36.48,36.49,36.46,36.47,32700.0,16.1026,16.107,16.0938,16.0982,32700.0
2007-02-07 15:40:00,36.46,36.48,36.46,36.47,44800.0,16.0938,16.1026,16.0938,16.0982,44800.0
2007-02-07 15:50:00,36.47,36.51,36.47,36.51,77100.0,16.0982,16.1158,16.0982,16.1158,77100.0
2007-02-08 09:30:00,36.5,36.57,36.44,36.56,56100.0,16.1114,16.1423,16.0849,16.1379,56100.0
2007-02-08 09:40:00,36.56,36.63,36.55,36.58,26800.0,16.1379,16.1688,16.1335,16.1467,26800.0
2007-02-08 09:50:00,36.59,36.6,36.56,36.58,24700.0,16.1512,16.1556,16.1379,16.1467,24700.0
2007-02-08 10:00:00,36.58,36.58,36.47,36.49,55700.0,16.1467,16.1467,16.0982,16.107,55700.0
2007-02-08 10:10:00,36.49,36.5,36.43,36.45,45800.0,16.107,16.1114,16.0805,16.0894,45800.0
2007-02-08 10:20:00,36.46,36.46,36.42,36.44,34500.0,16.0938,16.0938,16.0761,16.0849,34500.0
2007-02-08 10:30:00,36.45,36.47,36.44,36.45,28600.0,16.0894,16.0982,16.0849,16.0894,28600.0
2007-02-08 10:40:00,36.45,36.47,36.43,36.43,24900.0,16.0894,16.0982,16.0805,16.0805,24900.0
2007-02-08 10:50:00,36.43,36.44,36.41,36.44,30100.0,16.0805,16.0849,16.0717,16.0849,30100.0
2007-02-08 11:00:00,36.44,36.45,36.42,36.44,71200.0,16.0849,16.0894,16.0761,16.0849,71200.0
2007-02-08 11:10:00,36.43,36.44,36.4,36.41,40700.0,16.0805,16.0849,16.0673,16.0717,40700.0
2007-02-08 11:20:00,36.42,36.44,36.41,36.42,28600.0,16.0761,16.0849,16.0717,16.0761,28600.0
2007-02-08 11:30:00,36.41,36.42,36.37,36.37,29300.0,16.0717,16.0761,16.054,16.054,29300.0
2007-02-08 11:40:00,36.37,36.39,36.36,36.39,37700.0,16.054,16.0629,16.0496,16.0629,37700.0
2007-02-08 11:50:00,36.39,36.4,36.36,36.37,47300.0,16.0629,16.0673,16.0496,16.054,47300.0
2007-02-08 12:00:00,36.37,36.37,36.35,36.36,37800.0,16.054,16.054,16.0452,16.0496,37800.0
2007-02-08 12:10:00,36.37,36.38,36.36,36.38,20400.0,16.054,16.0585,16.0496,16.0585,20400.0
2007-02-08 12:20:00,36.38,36.42,36.38,36.39,47000.0,16.0585,16.0761,16.0585,16.0629,47000.0
2007-02-08 12:30:00,36.4,36.42,36.39,36.41,34600.0,16.0673,16.0761,16.0629,16.0717,34600.0
2007-02-08 12:40:00,36.41,36.44,36.4,36.44,33000.0,16.0717,16.0849,16.0673,16.0849,33000.0
2007-02-08 12:50:00,36.44,36.45,36.41,36.42,80500.0,16.0849,16.0894,16.0717,16.0761,80500.0
2007-02-08 13:00:00,36.41,36.43,36.39,36.41,69300.0,16.0717,16.0805,16.0629,16.0717,69300.0
2007-02-08 13:10:00,36.41,36.43,36.38,36.39,57600.0,16.0717,16.0805,16.0585,16.0629,57600.0
2007-02-08 13:20:00,36.38,36.39,36.38,36.38,12700.0,16.0585,16.0629,16.0585,16.0585,12700.0
2007-02-08 13:30:00,36.38,36.39,36.38,36.38,10700.0,16.0585,16.0629,16.0585,16.0585,10700.0
2007-02-08 13:40:00,36.38,36.41,36.38,36.4,32700.0,16.0585,16.0717,16.0585,16.0673,32700.0
2007-02-08 13:50:00,36.39,36.41,36.38,36.38,47600.0,16.0629,16.0717,16.0585,16.0585,47600.0
2007-02-08 14:00:00,36.39,36.4,36.38,36.4,30100.0,16.0629,16.0673,16.0585,16.0673,30100.0
2007-02-08 14:10:00,36.4,36.4,36.36,36.36,42600.0,16.0673,16.0673,16.0496,16.0496,42600.0
2007-02-08 14:20:00,36.36,36.38,36.34,36.36,58600.0,16.0496,16.0585,16.0408,16.0496,58600.0
2007-02-08 14:30:00,36.37,36.39,36.35,36.38,45800.0,16.054,16.0629,16.0452,16.0585,45800.0
2007-02-08 14:40:00,36.38,36.4,36.38,36.39,44800.0,16.0585,16.0673,16.0585,16.0629,44800.0
2007-02-08 14:50:00,36.39,36.42,36.35,36.4,143700.0,16.0629,16.0761,16.0452,16.0673,143700.0
2007-02-08 15:00:00,36.39,36.41,36.36,36.39,85000.0,16.0629,16.0717,16.0496,16.0629,85000.0
2007-02-08 15:10:00,36.39,36.4,36.37,36.37,53300.0,16.0629,16.0673,16.054,16.054,53300.0
2007-02-08 15:20:00,36.38,36.4,36.36,36.4,68900.0,16.0585,16.0673,16.0496,16.0673,68900.0
2007-02-08 15:30:00,36.39,36.4,36.39,36.39,38500.0,16.0629,16.0673,16.0629,16.0629,38500.0
2007-02-08 15:40:00,36.39,36.4,36.36,36.38,83500.0,16.0629,16.0673,16.0496,16.0585,83500.0
2007-02-08 15:50:00,36.37,36.39,36.34,36.37,150400.0,16.054,16.0629,16.0408,16.054,150400.0
2007-02-09 09:30:00,36.44,36.5,36.41,36.46,119400.0,16.0849,16.1114,16.0717,16.0938,119400.0
2007-02-09 09:40:00,36.46,36.5,36.4,36.41,105000.0,16.0938,16.1114,16.0673,16.0717,105000.0
2007-02-09 09:50:00,36.41,36.54,36.41,36.52,71600.0,16.0717,16.1291,16.0717,16.1203,71600.0
2007-02-09 10:00:00,36.53,36.57,36.53,36.54,80000.0,16.1247,16.1423,16.1247,16.1291,80000.0
2007-02-09 10:10:00,36.54,36.6,36.54,36.59,50700.0,16.1291,16.1556,16.1291,16.1512,50700.0
2007-02-09 10:20:00,36.6,36.61,36.59,36.59,48800.0,16.1556,16.16,16.1512,16.1512,48800.0
2007-02-09 10:30:00,36.59,36.62,36.58,36.62,53100.0,16.1512,16.1644,16.1467,16.1644,53100.0
2007-02-09 10:40:00,36.62,36.66,36.61,36.66,39100.0,16.1644,16.1821,16.16,16.1821,39100.0
2007-02-09 10:50:00,36.65,36.69,36.65,36.69,47300.0,16.1776,16.1953,16.1776,16.1953,47300.0
2007-02-09 11:00:00,36.68,36.7,36.63,36.64,93600.0,16.1909,16.1997,16.1688,16.1732,93600.0
2007-02-09 11:10:00,36.63,36.65,36.58,36.61,103800.0,16.1688,16.1776,16.1467,16.16,103800.0
2007-02-09 11:20:00,36.62,36.66,36.61,36.65,42800.0,16.1644,16.1821,16.16,16.1776,42800.0
2007-02-09 11:30:00,36.66,36.66,36.63,36.64,133800.0,16.1821,16.1821,16.1688,16.1732,133800.0
2007-02-09 11:40:00,36.64,36.65,36.54,36.56,111100.0,16.1732,16.1776,16.1291,16.1379,111100.0
2007-02-09 11:50:00,36.56,36.57,36.54,36.54,58700.0,16.1379,16.1423,16.1291,16.1291,58700.0
2007-02-09 12:00:00,36.55,36.57,36.53,36.53,95400.0,16.1335,16.1423,16.1247,16.1247,95400.0
2007-02-09 12:10:00,36.53,36.55,36.53,36.54,27500.0,16.1247,16.1335,16.1247,16.1291,27500.0
2007-02-09 12:20:00,36.55,36.57,36.54,36.57,42300.0,16.1335,16.1423,16.1291,16.1423,42300.0
2007-02-09 12:30:00,36.57,36.58,36.54,36.54,72900.0,16.1423,16.1467,16.1291,16.1291,72900.0
2007-02-09 12:40:00,36.55,36.55,36.48,36.5,72200.0,16.1335,16.1335,16.1026,16.1114,72200.0
2007-02-09 12:50:00,36.49,36.53,36.49,36.52,68400.0,16.107,16.1247,16.107,16.1203,68400.0
2007-02-09 13:00:00,36.52,36.56,36.51,36.55,48700.0,16.1203,16.1379,16.1158,16.1335,48700.0
2007-02-09 13:10:00,36.54,36.56,36.5,36.51,113100.0,16.1291,16.1379,16.1114,16.1158,113100.0
2007-02-09 13:20:00,36.51,36.53,36.49,36.5,116400.0,16.1158,16.1247,16.107,16.1114,116400.0
2007-02-09 13:30:00,36.5,36.5,36.37,36.39,129100.0,16.1114,16.1114,16.054,16.0629,129100.0
2007-02-09 13:40:00,36.4,36.42,36.37,36.38,77500.0,16.0673,16.0761,16.054,16.0585,77500.0
2007-02-09 13:50:00,36.38,36.38,36.29,36.29,195100.0,16.0585,16.0585,16.0187,16.0187,195100.0
2007-02-09 14:00:00,36.28,36.32,36.25,36.26,99700.0,16.0143,16.032,16.0011,16.0055,99700.0
2007-02-09 14:10:00,36.26,36.29,36.23,36.24,95300.0,16.0055,16.0187,15.9923,15.9967,95300.0
2007-02-09 14:20:00,36.24,36.27,36.22,36.26,46300.0,15.9967,16.0099,15.9878,16.0055,46300.0
2007-02-09 14:30:00,36.26,36.26,36.2,36.23,65500.0,16.0055,16.0055,15.979,15.9923,65500.0
2007-02-09 14:40:00,36.23,36.23,36.17,36.17,81000.0,15.9923,15.9923,15.9658,15.9658,81000.0
2007-02-09 14:50:00,36.18,36.19,36.14,36.19,63100.0,15.9702,15.9746,15.9525,15.9746,63100.0
2007-02-09 15:00:00,36.19,36.25,36.18,36.24,33500.0,15.9746,16.0011,15.9702,15.9967,33500.0
2007-02-09 15:10:00,36.24,36.28,36.24,36.26,72500.0,15.9967,16.0143,15.9967,16.0055,72500.0
2007-02-09 15:20:00,36.25,36.29,36.23,36.28,79700.0,16.0011,16.0187,15.9923,16.0143,79700.0
2007-02-09 15:30:00,36.28,36.31,36.27,36.3,65300.0,16.0143,16.0276,16.0099,16.0231,65300.0
2007-02-09 15:40:00,36.3,36.33,36.28,36.31,153300.0,16.0231,16.0364,16.0143,16.0276,153300.0
2007-02-09 15:50:00,36.31,36.39,36.3,36.35,267900.0,16.0276,16.0629,16.0231,16.0452,267900.0
2007-02-12 09:30:00,36.39,36.41,36.33,36.36,98100.0,16.0629,16.0717,16.0364,16.0496,98100.0
2007-02-12 09:40:00,36.35,36.36,36.3,36.31,47400.0,16.0452,16.0496,16.0231,16.0276,47400.0
2007-02-12 09:50:00,36.3,36.31,36.23,36.24,40700.0,16.0231,16.0276,15.9923,15.9967,40700.0
2007-02-12 10:00:00,36.24,36.3,36.21,36.3,43000.0,15.9967,16.0231,15.9834,16.0231,43000.0
2007-02-12 10:10:00,36.3,36.31,36.25,36.26,45300.0,16.0231,16.0276,16.0011,16.0055,45300.0
2007-02-12 10:20:00,36.26,36.29,36.26,36.27,51900.0,16.0055,16.0187,16.0055,16.0099,51900.0
2007-02-12 10:30:00,36.28,36.36,36.27,36.36,27900.0,16.0143,16.0496,16.0099,16.0496,27900.0
2007-02-12 10:40:00,36.36,36.48,36.36,36.47,49500.0,16.0496,16.1026,16.0496,16.0982,49500.0
2007-02-12 10:50:00,36.47,36.48,36.44,36.45,51700.0,16.0982,16.1026,16.0849,16.0894,51700.0
2007-02-12 11:00:00,36.45,36.48,36.44,36.48,25500.0,16.0894,16.1026,16.0849,16.1026,25500.0
2007-02-12 11:10:00,36.48,36.49,36.47,36.49,33200.0,16.1026,16.107,16.0982,16.107,33200.0
2007-02-12 11:20:00,36.49,36.49,36.47,36.49,29800.0,16.107,16.107,16.0982,16.107,29800.0
2007-02-12 11:30:00,36.48,36.52,36.48,36.52,37300.0,16.1026,16.1203,16.1026,16.1203,37300.0
2007-02-12 11:40:00,36.52,36.56,36.51,36.54,45400.0,16.1203,16.1379,16.1158,16.1291,45400.0
2007-02-12 11:50:00,36.55,36.55,36.52,36.53,46000.0,16.1335,16.1335,16.1203,16.1247,46000.0
2007-02-12 12:00:00,36.53,36.54,36.52,36.53,27500.0,16.1247,16.1291,16.1203,16.1247,27500.0
2007-02-12 12:10:00,36.52,36.53,36.5,36.5,24300.0,16.1203,16.1247,16.1114,16.1114,24300.0
2007-02-12 12:20:00,36.51,36.51,36.49,36.49,24000.0,16.1158,16.1158,16.107,16.107,24000.0
2007-02-12 12:30:00,36.5,36.5,36.49,36.49,15700.0,16.1114,16.1114,16.107,16.107,15700.0
2007-02-12 12:40:00,36.5,36.5,36.49,36.5,21600.0,16.1114,16.1114,16.107,16.1114,21600.0
2007-02-12 12:50:00,36.5,36.5,36.49,36.49,10200.0,16.1114,16.1114,16.107,16.107,10200.0
2007-02-12 13:00:00,36.49,36.5,36.48,36.49,18000.0,16.107,16.1114,16.1026,16.107,18000.0
2007-02-12 13:10:00,36.49,36.5,36.49,36.49,23200.0,16.107,16.1114,16.107,16.107,23200.0
2007-02-12 13:20:00,36.49,36.49,36.48,36.49,4700.0,16.107,16.107,16.1026,16.107,4700.0
2007-02-12 13:30:00,36.48,36.49,36.47,36.47,18000.0,16.1026,16.107,16.0982,16.0982,18000.0
2007-02-12 13:40:00,36.46,36.47,36.44,36.44,16200.0,16.0938,16.0982,16.0849,16.0849,16200.0
2007-02-12 13:50:00,36.44,36.44,36.41,36.43,43300.0,16.0849,16.0849,16.0717,16.0805,43300.0
2007-02-12 14:00:00,36.42,36.43,36.42,36.43,16500.0,16.0761,16.0805,16.0761,16.0805,16500.0
2007-02-12 14:10:00,36.42,36.43,36.41,36.42,25400.0,16.0761,16.0805,16.0717,16.0761,25400.0
2007-02-12 14:20:00,36.42,36.43,36.41,36.41,16800.0,16.0761,16.0805,16.0717,16.0717,16800.0
2007-02-12 14:30:00,36.41,36.41,36.36,36.36,35600.0,16.0717,16.0717,16.0496,16.0496,35600.0
2007-02-12 14:40:00,36.36,36.36,36.34,36.34,43900.0,16.0496,16.0496,16.0408,16.0408,43900.0
2007-02-12 14:50:00,36.34,36.35,36.34,36.35,24500.0,16.0408,16.0452,16.0408,16.0452,24500.0
2007-02-12 15:00:00,36.34,36.36,36.34,36.34,47800.0,16.0408,16.0496,16.0408,16.0408,47800.0
2007-02-12 15:10:00,36.34,36.35,36.33,36.34,37600.0,16.0408,16.0452,16.0364,16.0408,37600.0
2007-02-12 15:20:00,36.34,36.35,36.33,36.34,33400.0,16.0408,16.0452,16.0364,16.0408,33400.0
2007-02-12 15:30:00,36.34,36.35,36.3,36.31,54800.0,16.0408,16.0452,16.0231,16.0276,54800.0
2007-02-12 15:40:00,36.31,36.31,36.21,36.21,127700.0,16.0276,16.0276,15.9834,15.9834,127700.0
2007-02-12 15:50:00,36.21,36.29,36.2,36.27,152800.0,15.9834,16.0187,15.979,16.0099,152800.0
2007-02-13 09:30:00,36.32,36.45,36.29,36.35,135200.0,16.032,16.0894,16.0187,16.0452,135200.0
2007-02-13 09:40:00,36.35,36.44,36.34,36.42,41800.0,16.0452,16.0849,16.0408,16.0761,41800.0
2007-02-13 09:50:00,36.41,36.43,36.35,36.38,42200.0,16.0717,16.0805,16.0452,16.0585,42200.0
2007-02-13 10:00:00,36.38,36.39,36.3,36.3,22000.0,16.0585,16.0629,16.0231,16.0231,22000.0
2007-02-13 10:10:00,36.3,36.35,36.3,36.33,17800.0,16.0231,16.0452,16.0231,16.0364,17800.0
2007-02-13 10:20:00,36.33,36.33,36.31,36.32,15700.0,16.0364,16.0364,16.0276,16.032,15700.0
2007-02-13 10:30:00,36.33,36.34,36.29,36.31,20400.0,16.0364,16.0408,16.0187,16.0276,20400.0
2007-02-13 10:40:00,36.3,36.33,36.3,36.33,13100.0,16.0231,16.0364,16.0231,16.0364,13100.0
2007-02-13 10:50:00,36.33,36.36,36.29,36.36,31200.0,16.0364,16.0496,16.0187,16.0496,31200.0
2007-02-13 11:00:00,36.35,36.37,36.34,36.37,22400.0,16.0452,16.054,16.0408,16.054,22400.0
2007-02-13 11:10:00,36.36,36.4,36.35,36.35,40000.0,16.0496,16.0673,16.0452,16.0452,40000.0
2007-02-13 11:20:00,36.35,36.39,36.35,36.38,19100.0,16.0452,16.0629,16.0452,16.0585,19100.0
2007-02-13 11:30:00,36.39,36.43,36.38,36.41,36500.0,16.0629,16.0805,16.0585,16.0717,36500.0
2007-02-13 11:40:00,36.42,36.42,36.39,36.41,38500.0,16.0761,16.0761,16.0629,16.0717,38500.0
2007-02-13 11:50:00,36.41,36.42,36.34,36.34,48100.0,16.0717,16.0761,16.0408,16.0408,48100.0
2007-02-13 12:00:00,36.35,36.38,36.31,36.36,72800.0,16.0452,16.0585,16.0276,16.0496,72800.0
2007-02-13 12:10:00,36.36,36.38,36.33,36.33,34500.0,16.0496,16.0585,16.0364,16.0364,34500.0
2007-02-13 12:20:00,36.32,36.36,36.31,36.32,56800.0,16.032,16.0496,16.0276,16.032,56800.0
2007-02-13 12:30:00,36.31,36.33,36.31,36.31,21400.0,16.0276,16.0364,16.0276,16.0276,21400.0
2007-02-13 12:40:00,36.32,36.34,36.32,36.33,20100.0,16.032,16.0408,16.032,16.0364,20100.0
2007-02-13 12:50:00,36.33,36.34,36.32,36.33,14800.0,16.0364,16.0408,16.032,16.0364,14800.0
2007-02-13 13:00:00,36.34,36.36,36.33,36.35,17800.0,16.0408,16.0496,16.0364,16.0452,17800.0
2007-02-13 13:10:00,36.34,36.36,36.34,36.34,12500.0,16.0408,16.0496,16.0408,16.0408,12500.0
2007-02-13 13:20:00,36.35,36.35,36.33,36.33,18000.0,16.0452,16.0452,16.0364,16.0364,18000.0
2007-02-13 13:30:00,36.34,36.37,36.33,36.37,37400.0,16.0408,16.054,16.0364,16.054,37400.0
2007-02-13 13:40:00,36.37,36.38,36.37,36.37,14100.0,16.054,16.0585,16.054,16.054,14100.0
2007-02-13 13:50:00,36.37,36.38,36.35,36.36,33600.0,16.054,16.0585,16.0452,16.0496,33600.0
2007-02-13 14:00:00,36.35,36.39,36.35,36.38,31300.0,16.0452,16.0629,16.0452,16.0585,31300.0
2007-02-13 14:10:00,36.37,36.41,36.37,36.4,34200.0,16.054,16.0717,16.054,16.0673,34200.0
2007-02-13 14:20:00,36.4,36.43,36.4,36.43,23800.0,16.0673,16.0805,16.0673,16.0805,23800.0
2007-02-13 14:30:00,36.42,36.44,36.42,36.44,30700.0,16.0761,16.0849,16.0761,16.0849,30700.0
2007-02-13 14:40:00,36.44,36.45,36.43,36.44,25500.0,16.0849,16.0894,16.0805,16.0849,25500.0
2007-02-13 14:50:00,36.45,36.45,36.44,36.45,30400.0,16.0894,16.0894,16.0849,16.0894,30400.0
2007-02-13 15:00:00,36.44,36.47,36.44,36.46,43400.0,16.0849,16.0982,16.0849,16.0938,43400.0
2007-02-13 15:10:00,36.46,36.47,36.44,36.47,46200.0,16.0938,16.0982,16.0849,16.0982,46200.0
2007-02-13 15:20:00,36.47,36.49,36.46,36.49,42100.0,16.0982,16.107,16.0938,16.107,42100.0
2007-02-13 15:30:00,36.48,36.49,36.46,36.48,67200.0,16.1026,16.107,16.0938,16.1026,67200.0
2007-02-13 15:40:00,36.48,36.48,36.44,36.46,109300.0,16.1026,16.1026,16.0849,16.0938,109300.0
2007-02-13 15:50:00,36.47,36.5,36.44,36.5,195400.0,16.0982,16.1114,16.0849,16.1114,195400.0
2007-02-14 09:30:00,36.46,36.52,36.45,36.52,94300.0,16.0938,16.1203,16.0894,16.1203,94300.0
2007-02-14 09:40:00,36.52,36.53,36.49,36.49,27600.0,16.1203,16.1247,16.107,16.107,27600.0
2007-02-14 09:50:00,36.5,36.55,36.5,36.55,71800.0,16.1114,16.1335,16.1114,16.1335,71800.0
2007-02-14 10:00:00,36.56,36.7,36.56,36.69,109200.0,16.1379,16.1997,16.1379,16.1953,109200.0
2007-02-14 10:10:00,36.68,36.69,36.61,36.61,60400.0,16.1909,16.1953,16.16,16.16,60400.0
2007-02-14 10:20:00,36.61,36.62,36.55,36.57,21000.0,16.16,16.1644,16.1335,16.1423,21000.0
2007-02-14 10:30:00,36.57,36.58,36.56,36.57,23600.0,16.1423,16.1467,16.1379,16.1423,23600.0
2007-02-14 10:40:00,36.57,36.57,36.54,36.56,38500.0,16.1423,16.1423,16.1291,16.1379,38500.0
2007-02-14 10:50:00,36.55,36.59,36.55,36.58,32800.0,16.1335,16.1512,16.1335,16.1467,32800.0
2007-02-14 11:00:00,36.58,36.64,36.58,36.63,41200.0,16.1467,16.1732,16.1467,16.1688,41200.0
2007-02-14 11:10:00,36.63,36.67,36.63,36.67,33100.0,16.1688,16.1865,16.1688,16.1865,33100.0
2007-02-14 11:20:00,36.66,36.67,36.64,36.66,44000.0,16.1821,16.1865,16.1732,16.1821,44000.0
2007-02-14 11:30:00,36.66,36.66,36.62,36.62,27000.0,16.1821,16.1821,16.1644,16.1644,27000.0
2007-02-14 11:40:00,36.62,36.62,36.58,36.58,21900.0,16.1644,16.1644,16.1467,16.1467,21900.0
2007-02-14 11:50:00,36.58,36.59,36.55,36.56,34300.0,16.1467,16.1512,16.1335,16.1379,34300.0
2007-02-14 12:00:00,36.57,36.61,36.57,36.6,45300.0,16.1423,16.16,16.1423,16.1556,45300.0
2007-02-14 12:10:00,36.59,36.6,36.59,36.6,26500.0,16.1512,16.1556,16.1512,16.1556,26500.0
2007-02-14 12:20:00,36.6,36.61,36.59,36.6,23900.0,16.1556,16.16,16.1512,16.1556,23900.0
2007-02-14 12:30:00,36.59,36.6,36.53,36.53,43200.0,16.1512,16.1556,16.1247,16.1247,43200.0
2007-02-14 12:40:00,36.52,36.53,36.51,36.51,34200.0,16.1203,16.1247,16.1158,16.1158,34200.0
2007-02-14 12:50:00,36.51,36.52,36.48,36.49,44000.0,16.1158,16.1203,16.1026,16.107,44000.0
2007-02-14 13:00:00,36.49,36.51,36.48,36.49,52600.0,16.107,16.1158,16.1026,16.107,52600.0
2007-02-14 13:10:00,36.5,36.51,36.48,36.5,48300.0,16.1114,16.1158,16.1026,16.1114,48300.0
2007-02-14 13:20:00,36.5,36.51,36.48,36.5,40800.0,16.1114,16.1158,16.1026,16.1114,40800.0
2007-02-14 13:30:00,36.49,36.5,36.48,36.49,33600.0,16.107,16.1114,16.1026,16.107,33600.0
2007-02-14 13:40:00,36.49,36.5,36.48,36.49,30500.0,16.107,16.1114,16.1026,16.107,30500.0
2007-02-14 13:50:00,36.48,36.53,36.48,36.51,44300.0,16.1026,16.1247,16.1026,16.1158,44300.0
2007-02-14 14:00:00,36.52,36.56,36.52,36.55,37200.0,16.1203,16.1379,16.1203,16.1335,37200.0
2007-02-14 14:10:00,36.56,36.58,36.55,36.58,26000.0,16.1379,16.1467,16.1335,16.1467,26000.0
2007-02-14 14:20:00,36.58,36.61,36.58,36.58,37200.0,16.1467,16.16,16.1467,16.1467,37200.0
2007-02-14 14:30:00,36.58,36.59,36.58,36.59,25700.0,16.1467,16.1512,16.1467,16.1512,25700.0
2007-02-14 14:40:00,36.58,36.59,36.58,36.58,19800.0,16.1467,16.1512,16.1467,16.1467,19800.0
2007-02-14 14:50:00,36.58,36.61,36.57,36.6,77300.0,16.1467,16.16,16.1423,16.1556,77300.0
2007-02-14 15:00:00,36.6,36.63,36.6,36.62,64600.0,16.1556,16.1688,16.1556,16.1644,64600.0
2007-02-14 15:10:00,36.61,36.62,36.59,36.59,32400.0,16.16,16.1644,16.1512,16.1512,32400.0
2007-02-14 15:20:00,36.6,36.61,36.56,36.57,51500.0,16.1556,16.16,16.1379,16.1423,51500.0
2007-02-14 15:30:00,36.56,36.57,36.51,36.51,164200.0,16.1379,16.1423,16.1158,16.1158,164200.0
2007-02-14 15:40:00,36.52,36.55,36.52,36.53,53900.0,16.1203,16.1335,16.1203,16.1247,53900.0
2007-02-14 15:50:00,36.53,36.55,36.51,36.51,60700.0,16.1247,16.1335,16.1158,16.1158,60700.0
2007-02-15 09:30:00,36.52,36.53,36.4,36.4,72300.0,16.1203,16.1247,16.0673,16.0673,72300.0
2007-02-15 09:40:00,36.4,36.41,36.31,36.33,91200.0,16.0673,16.0717,16.0276,16.0364,91200.0
2007-02-15 09:50:00,36.33,36.34,36.3,36.32,45400.0,16.0364,16.0408,16.0231,16.032,45400.0
2007-02-15 10:00:00,36.32,36.4,36.32,36.4,126400.0,16.032,16.0673,16.032,16.0673,126400.0
2007-02-15 10:10:00,36.39,36.42,36.38,36.41,79900.0,16.0629,16.0761,16.0585,16.0717,79900.0
2007-02-15 10:20:00,36.42,36.5,36.41,36.5,65200.0,16.0761,16.1114,16.0717,16.1114,65200.0
2007-02-15 10:30:00,36.5,36.53,36.5,36.52,52600.0,16.1114,16.1247,16.1114,16.1203,52600.0
2007-02-15 10:40:00,36.52,36.6,36.51,36.58,167700.0,16.1203,16.1556,16.1158,16.1467,167700.0
2007-02-15 10:50:00,36.58,36.62,36.57,36.62,90000.0,16.1467,16.1644,16.1423,16.1644,90000.0
2007-02-15 11:00:00,36.61,36.64,36.58,36.58,152800.0,16.16,16.1732,16.1467,16.1467,152800.0
2007-02-15 11:10:00,36.58,36.62,36.57,36.6,50000.0,16.1467,16.1644,16.1423,16.1556,50000.0
2007-02-15 11:20:00,36.6,36.65,36.6,36.65,60000.0,16.1556,16.1776,16.1556,16.1776,60000.0
2007-02-15 11:30:00,36.65,36.7,36.65,36.69,105700.0,16.1776,16.1997,16.1776,16.1953,105700.0
2007-02-15 11:40:00,36.69,36.69,36.62,36.62,76900.0,16.1953,16.1953,16.1644,16.1644,76900.0
2007-02-15 11:50:00,36.62,36.63,36.53,36.53,91400.0,16.1644,16.1688,16.1247,16.1247,91400.0
2007-02-15 12:00:00,36.53,36.59,36.52,36.53,79200.0,16.1247,16.1512,16.1203,16.1247,79200.0
2007-02-15 12:10:00,36.53,36.53,36.51,36.52,25500.0,16.1247,16.1247,16.1158,16.1203,25500.0
2007-02-15 12:20:00,36.52,36.54,36.51,36.53,37300.0,16.1203,16.1291,16.1158,16.1247,37300.0
2007-02-15 12:30:00,36.53,36.55,36.52,36.54,30300.0,16.1247,16.1335,16.1203,16.1291,30300.0
2007-02-15 12:40:00,36.54,36.55,36.52,36.53,15900.0,16.1291,16.1335,16.1203,16.1247,15900.0
2007-02-15 12:50:00,36.53,36.54,36.52,36.53,17500.0,16.1247,16.1291,16.1203,16.1247,17500.0
2007-02-15 13:00:00,36.54,36.54,36.53,36.54,7400.0,16.1291,16.1291,16.1247,16.1291,7400.0
2007-02-15 13:10:00,36.53,36.54,36.53,36.53,16600.0,16.1247,16.1291,16.1247,16.1247,16600.0
2007-02-15 13:20:00,36.53,36.53,36.51,36.51,28500.0,16.1247,16.1247,16.1158,16.1158,28500.0
2007-02-15 13:30:00,36.51,36.52,36.5,36.51,21700.0,16.1158,16.1203,16.1114,16.1158,21700.0
2007-02-15 13:40:00,36.51,36.52,36.5,36.52,9800.0,16.1158,16.1203,16.1114,16.1203,9800.0
2007-02-15 13:50:00,36.51,36.53,36.51,36.53,21300.0,16.1158,16.1247,16.1158,16.1247,21300.0
2007-02-15 14:00:00,36.53,36.53,36.5,36.5,25100.0,16.1247,16.1247,16.1114,16.1114,25100.0
2007-02-15 14:10:00,36.5,36.5,36.46,36.47,26800.0,16.1114,16.1114,16.0938,16.0982,26800.0
2007-02-15 14:20:00,36.47,36.47,36.44,36.45,17700.0,16.0982,16.0982,16.0849,16.0894,17700.0
2007-02-15 14:30:00,36.45,36.45,36.43,36.43,34900.0,16.0894,16.0894,16.0805,16.0805,34900.0
2007-02-15 14:40:00,36.42,36.43,36.4,36.4,47500.0,16.0761,16.0805,16.0673,16.0673,47500.0
2007-02-15 14:50:00,36.41,36.41,36.38,36.38,27500.0,16.0717,16.0717,16.0585,16.0585,27500.0
2007-02-15 15:00:00,36.38,36.39,36.35,36.36,53200.0,16.0585,16.0629,16.0452,16.0496,53200.0
2007-02-15 15:10:00,36.36,36.39,36.35,36.38,42400.0,16.0496,16.0629,16.0452,16.0585,42400.0
2007-02-15 15:20:00,36.38,36.39,36.37,36.37,24500.0,16.0585,16.0629,16.054,16.054,24500.0
2007-02-15 15:30:00,36.38,36.41,36.37,36.41,44500.0,16.0585,16.0717,16.054,16.0717,44500.0
2007-02-15 15:40:00,36.4,36.43,36.4,36.43,55700.0,16.0673,16.0805,16.0673,16.0805,55700.0
2007-02-15 15:50:00,36.43,36.44,36.36,36.36,98800.0,16.0805,16.0849,16.0496,16.0496,98800.0
2007-02-16 09:30:00,36.21,36.33,36.15,36.29,395600.0,15.9834,16.0364,15.9569,16.0187,395600.0
2007-02-16 09:40:00,36.3,36.42,36.3,36.32,68800.0,16.0231,16.0761,16.0231,16.032,68800.0
2007-02-16 09:50:00,36.31,36.31,36.12,36.15,53100.0,16.0276,16.0276,15.9437,15.9569,53100.0
2007-02-16 10:00:00,36.15,36.18,36.11,36.11,81600.0,15.9569,15.9702,15.9393,15.9393,81600.0
2007-02-16 10:10:00,36.12,36.22,36.12,36.22,29200.0,15.9437,15.9878,15.9437,15.9878,29200.0
2007-02-16 10:20:00,36.21,36.26,36.21,36.25,40600.0,15.9834,16.0055,15.9834,16.0011,40600.0
2007-02-16 10:30:00,36.25,36.27,36.24,36.25,22700.0,16.0011,16.0099,15.9967,16.0011,22700.0
2007-02-16 10:40:00,36.25,36.27,36.19,36.26,33600.0,16.0011,16.0099,15.9746,16.0055,33600.0
2007-02-16 10:50:00,36.25,36.28,36.25,36.27,19700.0,16.0011,16.0143,16.0011,16.0099,19700.0
2007-02-16 11:00:00,36.27,36.29,36.23,36.29,35700.0,16.0099,16.0187,15.9923,16.0187,35700.0
2007-02-16 11:10:00,36.29,36.34,36.28,36.34,19700.0,16.0187,16.0408,16.0143,16.0408,19700.0
2007-02-16 11:20:00,36.34,36.35,36.32,36.32,21600.0,16.0408,16.0452,16.032,16.032,21600.0
2007-02-16 11:30:00,36.32,36.34,36.27,36.28,47800.0,16.032,16.0408,16.0099,16.0143,47800.0
2007-02-16 11:40:00,36.27,36.28,36.25,36.28,26300.0,16.0099,16.0143,16.0011,16.0143,26300.0
2007-02-16 11:50:00,36.29,36.29,36.27,36.27,13100.0,16.0187,16.0187,16.0099,16.0099,13100.0
2007-02-16 12:00:00,36.28,36.29,36.27,36.29,20500.0,16.0143,16.0187,16.0099,16.0187,20500.0
2007-02-16 12:10:00,36.28,36.29,36.27,36.27,17700.0,16.0143,16.0187,16.0099,16.0099,17700.0
2007-02-16 12:20:00,36.27,36.28,36.23,36.24,43800.0,16.0099,16.0143,15.9923,15.9967,43800.0
2007-02-16 12:30:00,36.25,36.25,36.18,36.18,54200.0,16.0011,16.0011,15.9702,15.9702,54200.0
2007-02-16 12:40:00,36.18,36.21,36.18,36.19,22100.0,15.9702,15.9834,15.9702,15.9746,22100.0
2007-02-16 12:50:00,36.2,36.2,36.18,36.19,13900.0,15.979,15.979,15.9702,15.9746,13900.0
2007-02-16 13:00:00,36.18,36.2,36.18,36.2,24400.0,15.9702,15.979,15.9702,15.979,24400.0
2007-02-16 13:10:00,36.19,36.2,36.16,36.16,30600.0,15.9746,15.979,15.9614,15.9614,30600.0
2007-02-16 13:20:00,36.16,36.18,36.16,36.17,16000.0,15.9614,15.9702,15.9614,15.9658,16000.0
2007-02-16 13:30:00,36.16,36.19,36.16,36.18,19000.0,15.9614,15.9746,15.9614,15.9702,19000.0
2007-02-16 13:40:00,36.18,36.19,36.15,36.16,27500.0,15.9702,15.9746,15.9569,15.9614,27500.0
2007-02-16 13:50:00,36.16,36.2,36.15,36.2,25400.0,15.9614,15.979,15.9569,15.979,25400.0
2007-02-16 14:00:00,36.2,36.21,36.18,36.2,31700.0,15.979,15.9834,15.9702,15.979,31700.0
2007-02-16 14:10:00,36.21,36.25,36.2,36.23,16800.0,15.9834,16.0011,15.979,15.9923,16800.0
2007-02-16 14:20:00,36.24,36.27,36.24,36.26,44900.0,15.9967,16.0099,15.9967,16.0055,44900.0
2007-02-16 14:30:00,36.26,36.31,36.24,36.3,54300.0,16.0055,16.0276,15.9967,16.0231,54300.0
2007-02-16 14:40:00,36.29,36.32,36.28,36.3,46600.0,16.0187,16.032,16.0143,16.0231,46600.0
2007-02-16 14:50:00,36.31,36.34,36.3,36.32,59100.0,16.0276,16.0408,16.0231,16.032,59100.0
2007-02-16 15:00:00,36.31,36.34,36.3,36.33,63000.0,16.0276,16.0408,16.0231,16.0364,63000.0
2007-02-16 15:10:00,36.33,36.37,36.33,36.35,57700.0,16.0364,16.054,16.0364,16.0452,57700.0
2007-02-16 15:20:00,36.35,36.41,36.33,36.38,149100.0,16.0452,16.0717,16.0364,16.0585,149100.0
2007-02-16 15:30:00,36.38,36.41,36.36,36.38,56200.0,16.0585,16.0717,16.0496,16.0585,56200.0
2007-02-16 15:40:00,36.39,36.43,36.36,36.42,68300.0,16.0629,16.0805,16.0496,16.0761,68300.0
2007-02-16 15:50:00,36.42,36.44,36.37,36.4,123300.0,16.0761,16.0849,16.054,16.0673,123300.0
2007-02-20 09:30:00,36.47,36.49,36.44,36.48,101600.0,16.0982,16.107,16.0849,16.1026,101600.0
2007-02-20 09:40:00,36.48,36.52,36.46,36.51,84500.0,16.1026,16.1203,16.0938,16.1158,84500.0
2007-02-20 09:50:00,36.52,36.52,36.42,36.46,70900.0,16.1203,16.1203,16.0761,16.0938,70900.0
2007-02-20 10:00:00,36.46,36.52,36.45,36.52,59400.0,16.0938,16.1203,16.0894,16.1203,59400.0
2007-02-20 10:10:00,36.5,36.52,36.45,36.52,36300.0,16.1114,16.1203,16.0894,16.1203,36300.0
2007-02-20 10:20:00,36.51,36.52,36.48,36.51,31000.0,16.1158,16.1203,16.1026,16.1158,31000.0
2007-02-20 10:30:00,36.51,36.52,36.44,36.45,44700.0,16.1158,16.1203,16.0849,16.0894,44700.0
2007-02-20 10:40:00,36.44,36.45,36.42,36.43,30200.0,16.0849,16.0894,16.0761,16.0805,30200.0
2007-02-20 10:50:00,36.42,36.43,36.42,36.43,16200.0,16.0761,16.0805,16.0761,16.0805,16200.0
2007-02-20 11:00:00,36.42,36.47,36.42,36.45,32300.0,16.0761,16.0982,16.0761,16.0894,32300.0
2007-02-20 11:10:00,36.44,36.48,36.44,36.46,27700.0,16.0849,16.1026,16.0849,16.0938,27700.0
2007-02-20 11:20:00,36.46,36.47,36.43,36.47,45300.0,16.0938,16.0982,16.0805,16.0982,45300.0
2007-02-20 11:30:00,36.47,36.52,36.46,36.5,27600.0,16.0982,16.1203,16.0938,16.1114,27600.0
2007-02-20 11:40:00,36.5,36.53,36.5,36.53,30500.0,16.1114,16.1247,16.1114,16.1247,30500.0
2007-02-20 11:50:00,36.53,36.55,36.51,36.55,25700.0,16.1247,16.1335,16.1158,16.1335,25700.0
2007-02-20 12:00:00,36.55,36.55,36.53,36.55,18000.0,16.1335,16.1335,16.1247,16.1335,18000.0
2007-02-20 12:10:00,36.55,36.56,36.53,36.56,32600.0,16.1335,16.1379,16.1247,16.1379,32600.0
2007-02-20 12:20:00,36.56,36.57,36.55,36.57,16600.0,16.1379,16.1423,16.1335,16.1423,16600.0
2007-02-20 12:30:00,36.56,36.58,36.55,36.57,24600.0,16.1379,16.1467,16.1335,16.1423,24600.0
2007-02-20 12:40:00,36.58,36.59,36.57,36.59,30800.0,16.1467,16.1512,16.1423,16.1512,30800.0
2007-02-20 12:50:00,36.6,36.62,36.59,36.61,20200.0,16.1556,16.1644,16.1512,16.16,20200.0
2007-02-20 13:00:00,36.62,36.63,36.61,36.61,19000.0,16.1644,16.1688,16.16,16.16,19000.0
2007-02-20 13:10:00,36.62,36.63,36.59,36.6,24200.0,16.1644,16.1688,16.1512,16.1556,24200.0
2007-02-20 13:20:00,36.6,36.62,36.58,36.59,34800.0,16.1556,16.1644,16.1467,16.1512,34800.0
2007-02-20 13:30:00,36.58,36.59,36.56,36.56,27500.0,16.1467,16.1512,16.1379,16.1379,27500.0
2007-02-20 13:40:00,36.56,36.58,36.55,36.56,51900.0,16.1379,16.1467,16.1335,16.1379,51900.0
2007-02-20 13:50:00,36.55,36.56,36.53,36.55,35700.0,16.1335,16.1379,16.1247,16.1335,35700.0
2007-02-20 14:00:00,36.54,36.56,36.53,36.54,29400.0,16.1291,16.1379,16.1247,16.1291,29400.0
2007-02-20 14:10:00,36.54,36.55,36.53,36.54,32900.0,16.1291,16.1335,16.1247,16.1291,32900.0
2007-02-20 14:20:00,36.53,36.54,36.52,36.52,29500.0,16.1247,16.1291,16.1203,16.1203,29500.0
2007-02-20 14:30:00,36.53,36.54,36.53,36.54,12100.0,16.1247,16.1291,16.1247,16.1291,12100.0
2007-02-20 14:40:00,36.55,36.55,36.53,36.54,11700.0,16.1335,16.1335,16.1247,16.1291,11700.0
2007-02-20 14:50:00,36.55,36.56,36.53,36.56,24900.0,16.1335,16.1379,16.1247,16.1379,24900.0
2007-02-20 15:00:00,36.56,36.58,36.54,36.58,33400.0,16.1379,16.1467,16.1291,16.1467,33400.0
2007-02-20 15:10:00,36.57,36.58,36.55,36.55,35300.0,16.1423,16.1467,16.1335,16.1335,35300.0
2007-02-20 15:20:00,36.56,36.58,36.55,36.58,23900.0,16.1379,16.1467,16.1335,16.1467,23900.0
2007-02-20 15:30:00,36.58,36.58,36.55,36.56,58000.0,16.1467,16.1467,16.1335,16.1379,58000.0
2007-02-20 15:40:00,36.55,36.59,36.55,36.59,72600.0,16.1335,16.1512,16.1335,16.1512,72600.0
2007-02-20 15:50:00,36.58,36.6,36.55,36.6,119300.0,16.1467,16.1556,16.1335,16.1556,119300.0
2007-02-21 09:30:00,36.39,36.57,36.39,36.48,78200.0,16.0629,16.1423,16.0629,16.1026,78200.0
2007-02-21 09:40:00,36.47,36.47,36.38,36.42,55100.0,16.0982,16.0982,16.0585,16.0761,55100.0
2007-02-21 09:50:00,36.41,36.46,36.38,36.46,34100.0,16.0717,16.0938,16.0585,16.0938,34100.0
2007-02-21 10:00:00,36.45,36.46,36.39,36.44,37100.0,16.0894,16.0938,16.0629,16.0849,37100.0
2007-02-21 10:10:00,36.43,36.44,36.39,36.4,43200.0,16.0805,16.0849,16.0629,16.0673,43200.0
2007-02-21 10:20:00,36.4,36.4,36.35,36.38,27300.0,16.0673,16.0673,16.0452,16.0585,27300.0
2007-02-21 10:30:00,36.38,36.38,36.33,36.34,18200.0,16.0585,16.0585,16.0364,16.0408,18200.0
2007-02-21 10:40:00,36.33,36.35,36.31,36.33,25100.0,16.0364,16.0452,16.0276,16.0364,25100.0
2007-02-21 10:50:00,36.34,36.35,36.32,36.34,22800.0,16.0408,16.0452,16.032,16.0408,22800.0
2007-02-21 11:00:00,36.34,36.36,36.31,36.31,26300.0,16.0408,16.0496,16.0276,16.0276,26300.0
2007-02-21 11:10:00,36.32,36.32,36.25,36.26,63300.0,16.032,16.032,16.0011,16.0055,63300.0
2007-02-21 11:20:00,36.26,36.27,36.22,36.25,47000.0,16.0055,16.0099,15.9878,16.0011,47000.0
2007-02-21 11:30:00,36.25,36.27,36.24,36.25,46200.0,16.0011,16.0099,15.9967,16.0011,46200.0
2007-02-21 11:40:00,36.25,36.25,36.23,36.23,28500.0,16.0011,16.0011,15.9923,15.9923,28500.0
2007-02-21 11:50:00,36.24,36.24,36.2,36.21,28500.0,15.9967,15.9967,15.979,15.9834,28500.0
2007-02-21 12:00:00,36.22,36.23,36.2,36.23,30200.0,15.9878,15.9923,15.979,15.9923,30200.0
2007-02-21 12:10:00,36.23,36.24,36.22,36.23,55300.0,15.9923,15.9967,15.9878,15.9923,55300.0
2007-02-21 12:20:00,36.22,36.27,36.21,36.26,55200.0,15.9878,16.0099,15.9834,16.0055,55200.0
2007-02-21 12:30:00,36.26,36.27,36.25,36.27,25000.0,16.0055,16.0099,16.0011,16.0099,25000.0
2007-02-21 12:40:00,36.26,36.27,36.26,36.27,23300.0,16.0055,16.0099,16.0055,16.0099,23300.0
2007-02-21 12:50:00,36.26,36.28,36.26,36.26,37600.0,16.0055,16.0143,16.0055,16.0055,37600.0
2007-02-21 13:00:00,36.26,36.28,36.23,36.25,68900.0,16.0055,16.0143,15.9923,16.0011,68900.0
2007-02-21 13:10:00,36.26,36.26,36.23,36.23,12800.0,16.0055,16.0055,15.9923,15.9923,12800.0
2007-02-21 13:20:00,36.23,36.23,36.21,36.21,20800.0,15.9923,15.9923,15.9834,15.9834,20800.0
2007-02-21 13:30:00,36.21,36.25,36.2,36.25,51800.0,15.9834,16.0011,15.979,16.0011,51800.0
2007-02-21 13:40:00,36.25,36.27,36.21,36.22,73500.0,16.0011,16.0099,15.9834,15.9878,73500.0
2007-02-21 13:50:00,36.21,36.22,36.21,36.22,11900.0,15.9834,15.9878,15.9834,15.9878,11900.0
2007-02-21 14:00:00,36.21,36.22,36.18,36.21,63000.0,15.9834,15.9878,15.9702,15.9834,63000.0
2007-02-21 14:10:00,36.21,36.22,36.18,36.2,56700.0,15.9834,15.9878,15.9702,15.979,56700.0
2007-02-21 14:20:00,36.2,36.2,36.19,36.19,12500.0,15.979,15.979,15.9746,15.9746,12500.0
2007-02-21 14:30:00,36.19,36.25,36.19,36.25,49700.0,15.9746,16.0011,15.9746,16.0011,49700.0
2007-02-21 14:40:00,36.25,36.27,36.23,36.26,43800.0,16.0011,16.0099,15.9923,16.0055,43800.0
2007-02-21 14:50:00,36.26,36.27,36.25,36.26,25200.0,16.0055,16.0099,16.0011,16.0055,25200.0
2007-02-21 15:00:00,36.25,36.26,36.24,36.25,30200.0,16.0011,16.0055,15.9967,16.0011,30200.0
2007-02-21 15:10:00,36.25,36.28,36.25,36.27,24900.0,16.0011,16.0143,16.0011,16.0099,24900.0
2007-02-21 15:20:00,36.26,36.27,36.26,36.26,25200.0,16.0055,16.0099,16.0055,16.0055,25200.0
2007-02-21 15:30:00,36.27,36.34,36.26,36.33,84300.0,16.0099,16.0408,16.0055,16.0364,84300.0
2007-02-21 15:40:00,36.33,36.34,36.33,36.33,32600.0,16.0364,16.0408,16.0364,16.0364,32600.0
2007-02-21 15:50:00,36.33,36.34,36.31,36.33,90700.0,16.0364,16.0408,16.0276,16.0364,90700.0
2007-02-22 09:30:00,36.36,36.41,36.31,36.32,47300.0,16.0496,16.0717,16.0276,16.032,47300.0
2007-02-22 09:40:00,36.33,36.38,36.33,36.37,16700.0,16.0364,16.0585,16.0364,16.054,16700.0
2007-02-22 09:50:00,36.38,36.44,36.37,36.43,29100.0,16.0585,16.0849,16.054,16.0805,29100.0
2007-02-22 10:00:00,36.43,36.44,36.4,36.4,23600.0,16.0805,16.0849,16.0673,16.0673,23600.0
2007-02-22 10:10:00,36.41,36.42,36.31,36.33,37900.0,16.0717,16.0761,16.0276,16.0364,37900.0
2007-02-22 10:20:00,36.33,36.37,36.31,36.33,26000.0,16.0364,16.054,16.0276,16.0364,26000.0
2007-02-22 10:30:00,36.33,36.36,36.31,36.35,38800.0,16.0364,16.0496,16.0276,16.0452,38800.0
2007-02-22 10:40:00,36.35,36.37,36.34,36.34,60100.0,16.0452,16.054,16.0408,16.0408,60100.0
2007-02-22 10:50:00,36.34,36.37,36.34,36.35,35300.0,16.0408,16.054,16.0408,16.0452,35300.0
2007-02-22 11:00:00,36.35,36.37,36.33,36.34,54000.0,16.0452,16.054,16.0364,16.0408,54000.0
2007-02-22 11:10:00,36.34,36.35,36.26,36.26,52500.0,16.0408,16.0452,16.0055,16.0055,52500.0
2007-02-22 11:20:00,36.26,36.26,36.24,36.24,39100.0,16.0055,16.0055,15.9967,15.9967,39100.0
2007-02-22 11:30:00,36.23,36.24,36.19,36.23,62000.0,15.9923,15.9967,15.9746,15.9923,62000.0
2007-02-22 11:40:00,36.23,36.28,36.22,36.25,19700.0,15.9923,16.0143,15.9878,16.0011,19700.0
2007-02-22 11:50:00,36.25,36.26,36.23,36.25,15200.0,16.0011,16.0055,15.9923,16.0011,15200.0
2007-02-22 12:00:00,36.26,36.3,36.26,36.27,23700.0,16.0055,16.0231,16.0055,16.0099,23700.0
2007-02-22 12:10:00,36.27,36.29,36.25,36.29,21900.0,16.0099,16.0187,16.0011,16.0187,21900.0
2007-02-22 12:20:00,36.28,36.31,36.27,36.3,21100.0,16.0143,16.0276,16.0099,16.0231,21100.0
2007-02-22 12:30:00,36.31,36.33,36.31,36.33,14100.0,16.0276,16.0364,16.0276,16.0364,14100.0
2007-02-22 12:40:00,36.32,36.33,36.3,36.31,10300.0,16.032,16.0364,16.0231,16.0276,10300.0
2007-02-22 12:50:00,36.32,36.33,36.3,36.3,9500.0,16.032,16.0364,16.0231,16.0231,9500.0
2007-02-22 13:00:00,36.3,36.32,36.3,36.31,16800.0,16.0231,16.032,16.0231,16.0276,16800.0
2007-02-22 13:10:00,36.3,36.3,36.29,36.29,9600.0,16.0231,16.0231,16.0187,16.0187,9600.0
2007-02-22 13:20:00,36.29,36.32,36.29,36.3,19300.0,16.0187,16.032,16.0187,16.0231,19300.0
2007-02-22 13:30:00,36.3,36.31,36.27,36.28,17100.0,16.0231,16.0276,16.0099,16.0143,17100.0
2007-02-22 13:40:00,36.27,36.28,36.26,36.26,16900.0,16.0099,16.0143,16.0055,16.0055,16900.0
2007-02-22 13:50:00,36.26,36.29,36.26,36.28,10900.0,16.0055,16.0187,16.0055,16.0143,10900.0
2007-02-22 14:00:00,36.29,36.3,36.27,36.29,16300.0,16.0187,16.0231,16.0099,16.0187,16300.0
2007-02-22 14:10:00,36.3,36.3,36.28,36.29,10700.0,16.0231,16.0231,16.0143,16.0187,10700.0
2007-02-22 14:20:00,36.28,36.3,36.28,36.29,15500.0,16.0143,16.0231,16.0143,16.0187,15500.0
2007-02-22 14:30:00,36.29,36.29,36.24,36.25,25600.0,16.0187,16.0187,15.9967,16.0011,25600.0
2007-02-22 14:40:00,36.26,36.26,36.23,36.26,55900.0,16.0055,16.0055,15.9923,16.0055,55900.0
2007-02-22 14:50:00,36.26,36.33,36.25,36.31,65800.0,16.0055,16.0364,16.0011,16.0276,65800.0
2007-02-22 15:00:00,36.32,36.33,36.29,36.33,59300.0,16.032,16.0364,16.0187,16.0364,59300.0
2007-02-22 15:10:00,36.32,36.34,36.31,36.32,62700.0,16.032,16.0408,16.0276,16.032,62700.0
2007-02-22 15:20:00,36.32,36.35,36.27,36.27,85600.0,16.032,16.0452,16.0099,16.0099,85600.0
2007-02-22 15:30:00,36.27,36.3,36.25,36.27,55700.0,16.0099,16.0231,16.0011,16.0099,55700.0
2007-02-22 15:40:00,36.27,36.29,36.27,36.27,27800.0,16.0099,16.0187,16.0099,16.0099,27800.0
2007-02-22 15:50:00,36.27,36.31,36.27,36.31,44300.0,16.0099,16.0276,16.0099,16.0276,44300.0
2007-02-23 09:30:00,36.22,36.32,36.21,36.25,80600.0,15.9878,16.032,15.9834,16.0011,80600.0
2007-02-23 09:40:00,36.26,36.26,36.17,36.24,82400.0,16.0055,16.0055,15.9658,15.9967,82400.0
2007-02-23 09:50:00,36.24,36.31,36.2,36.25,51900.0,15.9967,16.0276,15.979,16.0011,51900.0
2007-02-23 10:00:00,36.25,36.27,36.21,36.26,35400.0,16.0011,16.0099,15.9834,16.0055,35400.0
2007-02-23 10:10:00,36.26,36.27,36.24,36.25,27800.0,16.0055,16.0099,15.9967,16.0011,27800.0
2007-02-23 10:20:00,36.25,36.26,36.2,36.21,63400.0,16.0011,16.0055,15.979,15.9834,63400.0
2007-02-23 10:30:00,36.21,36.24,36.18,36.23,77500.0,15.9834,15.9967,15.9702,15.9923,77500.0
2007-02-23 10:40:00,36.22,36.23,36.17,36.21,32400.0,15.9878,15.9923,15.9658,15.9834,32400.0
2007-02-23 10:50:00,36.22,36.26,36.21,36.25,40400.0,15.9878,16.0055,15.9834,16.0011,40400.0
2007-02-23 11:00:00,36.26,36.26,36.24,36.25,49100.0,16.0055,16.0055,15.9967,16.0011,49100.0
2007-02-23 11:10:00,36.25,36.26,36.23,36.24,37000.0,16.0011,16.0055,15.9923,15.9967,37000.0
2007-02-23 11:20:00,36.24,36.29,36.23,36.25,79800.0,15.9967,16.0187,15.9923,16.0011,79800.0
2007-02-23 11:30:00,36.25,36.27,36.23,36.26,23600.0,16.0011,16.0099,15.9923,16.0055,23600.0
2007-02-23 11:40:00,36.27,36.3,36.26,36.27,31700.0,16.0099,16.0231,16.0055,16.0099,31700.0
2007-02-23 11:50:00,36.28,36.34,36.27,36.34,51300.0,16.0143,16.0408,16.0099,16.0408,51300.0
2007-02-23 12:00:00,36.34,36.36,36.33,36.36,39300.0,16.0408,16.0496,16.0364,16.0496,39300.0
2007-02-23 12:10:00,36.36,36.36,36.34,36.36,17400.0,16.0496,16.0496,16.0408,16.0496,17400.0
2007-02-23 12:20:00,36.36,36.41,36.35,36.41,57200.0,16.0496,16.0717,16.0452,16.0717,57200.0
2007-02-23 12:30:00,36.41,36.42,36.37,36.42,57200.0,16.0717,16.0761,16.054,16.0761,57200.0
2007-02-23 12:40:00,36.41,36.44,36.25,36.43,73100.0,16.0717,16.0849,16.0011,16.0805,73100.0
2007-02-23 12:50:00,36.42,36.48,36.28,36.48,57800.0,16.0761,16.1026,16.0143,16.1026,57800.0
2007-02-23 13:00:00,36.49,36.49,36.3,36.47,59500.0,16.107,16.107,16.0231,16.0982,59500.0
2007-02-23 13:10:00,36.47,36.48,36.36,36.48,52800.0,16.0982,16.1026,16.0496,16.1026,52800.0
2007-02-23 13:20:00,36.48,36.49,36.24,36.29,2128800.0,16.1026,16.107,15.9967,16.0187,2128800.0
2007-02-23 13:30:00,36.29,36.48,36.23,36.27,273400.0,16.0187,16.1026,15.9923,16.0099,273400.0
2007-02-23 13:40:00,36.27,36.3,36.26,36.3,32000.0,16.0099,16.0231,16.0055,16.0231,32000.0
2007-02-23 13:50:00,36.3,36.31,36.27,36.27,29400.0,16.0231,16.0276,16.0099,16.0099,29400.0
2007-02-23 14:00:00,36.27,36.28,36.26,36.26,27300.0,16.0099,16.0143,16.0055,16.0055,27300.0
2007-02-23 14:10:00,36.27,36.28,36.26,36.28,31900.0,16.0099,16.0143,16.0055,16.0143,31900.0
2007-02-23 14:20:00,36.27,36.28,36.25,36.25,51600.0,16.0099,16.0143,16.0011,16.0011,51600.0
2007-02-23 14:30:00,36.25,36.28,36.24,36.24,73900.0,16.0011,16.0143,15.9967,15.9967,73900.0
2007-02-23 14:40:00,36.24,36.25,36.22,36.22,49000.0,15.9967,16.0011,15.9878,15.9878,49000.0
2007-02-23 14:50:00,36.22,36.23,36.19,36.2,61800.0,15.9878,15.9923,15.9746,15.979,61800.0
2007-02-23 15:00:00,36.19,36.2,36.15,36.16,73400.0,15.9746,15.979,15.9569,15.9614,73400.0
2007-02-23 15:10:00,36.16,36.22,36.15,36.22,75300.0,15.9614,15.9878,15.9569,15.9878,75300.0
2007-02-23 15:20:00,36.22,36.25,36.21,36.23,73800.0,15.9878,16.0011,15.9834,15.9923,73800.0
2007-02-23 15:30:00,36.23,36.25,36.23,36.24,59800.0,15.9923,16.0011,15.9923,15.9967,59800.0
2007-02-23 15:40:00,36.24,36.24,36.21,36.21,87600.0,15.9967,15.9967,15.9834,15.9834,87600.0
2007-02-23 15:50:00,36.22,36.25,36.2,36.24,189300.0,15.9878,16.0011,15.979,15.9967,189300.0
2007-02-26 09:30:00,36.89,36.89,36.54,36.76,261600.0,16.2836,16.2836,16.1291,16.2262,261600.0
2007-02-26 09:40:00,36.76,36.95,36.74,36.93,252200.0,16.2262,16.3101,16.2174,16.3012,252200.0
2007-02-26 09:50:00,36.93,36.95,36.87,36.89,97100.0,16.3012,16.3101,16.2748,16.2836,97100.0
2007-02-26 10:00:00,36.9,36.93,36.74,36.78,157800.0,16.288,16.3012,16.2174,16.235,157800.0
2007-02-26 10:10:00,36.78,36.83,36.59,36.65,136300.0,16.235,16.2571,16.1512,16.1776,136300.0
2007-02-26 10:20:00,36.64,36.74,36.64,36.68,91700.0,16.1732,16.2174,16.1732,16.1909,91700.0
2007-02-26 10:30:00,36.69,36.74,36.65,36.65,204900.0,16.1953,16.2174,16.1776,16.1776,204900.0
2007-02-26 10:40:00,36.66,36.7,36.61,36.69,49200.0,16.1821,16.1997,16.16,16.1953,49200.0
2007-02-26 10:50:00,36.69,36.72,36.66,36.7,66900.0,16.1953,16.2085,16.1821,16.1997,66900.0
2007-02-26 11:00:00,36.71,36.72,36.66,36.66,59700.0,16.2041,16.2085,16.1821,16.1821,59700.0
2007-02-26 11:10:00,36.66,36.67,36.63,36.64,50800.0,16.1821,16.1865,16.1688,16.1732,50800.0
2007-02-26 11:20:00,36.64,36.68,36.63,36.67,62800.0,16.1732,16.1909,16.1688,16.1865,62800.0
2007-02-26 11:30:00,36.68,36.68,36.64,36.67,56400.0,16.1909,16.1909,16.1732,16.1865,56400.0
2007-02-26 11:40:00,36.68,36.69,36.66,36.66,36600.0,16.1909,16.1953,16.1821,16.1821,36600.0
2007-02-26 11:50:00,36.66,36.67,36.6,36.6,61300.0,16.1821,16.1865,16.1556,16.1556,61300.0
2007-02-26 12:00:00,36.61,36.64,36.59,36.64,56500.0,16.16,16.1732,16.1512,16.1732,56500.0
2007-02-26 12:10:00,36.63,36.64,36.59,36.59,65500.0,16.1688,16.1732,16.1512,16.1512,65500.0
2007-02-26 12:20:00,36.6,36.61,36.56,36.56,72800.0,16.1556,16.16,16.1379,16.1379,72800.0
2007-02-26 12:30:00,36.56,36.57,36.52,36.54,111700.0,16.1379,16.1423,16.1203,16.1291,111700.0
2007-02-26 12:40:00,36.54,36.55,36.49,36.5,71000.0,16.1291,16.1335,16.107,16.1114,71000.0
2007-02-26 12:50:00,36.5,36.5,36.43,36.43,76900.0,16.1114,16.1114,16.0805,16.0805,76900.0
2007-02-26 13:00:00,36.43,36.44,36.41,36.41,59200.0,16.0805,16.0849,16.0717,16.0717,59200.0
2007-02-26 13:10:00,36.41,36.44,36.41,36.43,45100.0,16.0717,16.0849,16.0717,16.0805,45100.0
2007-02-26 13:20:00,36.44,36.45,36.43,36.43,55500.0,16.0849,16.0894,16.0805,16.0805,55500.0
2007-02-26 13:30:00,36.44,36.44,36.43,36.44,39100.0,16.0849,16.0849,16.0805,16.0849,39100.0
2007-02-26 13:40:00,36.43,36.44,36.43,36.44,30900.0,16.0805,16.0849,16.0805,16.0849,30900.0
2007-02-26 13:50:00,36.44,36.44,36.43,36.44,39300.0,16.0849,16.0849,16.0805,16.0849,39300.0
2007-02-26 14:00:00,36.44,36.48,36.43,36.48,57600.0,16.0849,16.1026,16.0805,16.1026,57600.0
2007-02-26 14:10:00,36.47,36.48,36.47,36.48,25000.0,16.0982,16.1026,16.0982,16.1026,25000.0
2007-02-26 14:20:00,36.47,36.49,36.47,36.49,43600.0,16.0982,16.107,16.0982,16.107,43600.0
2007-02-26 14:30:00,36.49,36.49,36.48,36.48,54000.0,16.107,16.107,16.1026,16.1026,54000.0
2007-02-26 14:40:00,36.49,36.49,36.48,36.48,29000.0,16.107,16.107,16.1026,16.1026,29000.0
2007-02-26 14:50:00,36.48,36.49,36.44,36.46,102000.0,16.1026,16.107,16.0849,16.0938,102000.0
2007-02-26 15:00:00,36.45,36.46,36.39,36.39,94100.0,16.0894,16.0938,16.0629,16.0629,94100.0
2007-02-26 15:10:00,36.39,36.4,36.36,36.36,166200.0,16.0629,16.0673,16.0496,16.0496,166200.0
2007-02-26 15:20:00,36.36,36.37,36.28,36.29,205500.0,16.0496,16.054,16.0143,16.0187,205500.0
2007-02-26 15:30:00,36.3,36.37,36.27,36.37,270100.0,16.0231,16.054,16.0099,16.054,270100.0
2007-02-26 15:40:00,36.37,36.38,36.34,36.35,364500.0,16.054,16.0585,16.0408,16.0452,364500.0
2007-02-26 15:50:00,36.35,36.43,36.34,36.43,215700.0,16.0452,16.0805,16.0408,16.0805,215700.0
2007-02-27 09:30:00,36.24,36.5,36.24,36.39,205200.0,15.9967,16.1114,15.9967,16.0629,205200.0
2007-02-27 09:40:00,36.39,36.49,36.35,36.42,129900.0,16.0629,16.107,16.0452,16.0761,129900.0
2007-02-27 09:50:00,36.45,36.5,36.41,36.43,108900.0,16.0894,16.1114,16.0717,16.0805,108900.0
2007-02-27 10:00:00,36.43,36.46,36.37,36.37,100400.0,16.0805,16.0938,16.054,16.054,100400.0
2007-02-27 10:10:00,36.38,36.43,36.37,36.4,124300.0,16.0585,16.0805,16.054,16.0673,124300.0
2007-02-27 10:20:00,36.41,36.41,36.32,36.33,151400.0,16.0717,16.0717,16.032,16.0364,151400.0
2007-02-27 10:30:00,36.33,36.36,36.31,36.34,81300.0,16.0364,16.0496,16.0276,16.0408,81300.0
2007-02-27 10:40:00,36.34,36.34,36.31,36.32,101500.0,16.0408,16.0408,16.0276,16.032,101500.0
2007-02-27 10:50:00,36.32,36.33,36.26,36.26,114800.0,16.032,16.0364,16.0055,16.0055,114800.0
2007-02-27 11:00:00,36.26,36.27,36.22,36.25,125200.0,16.0055,16.0099,15.9878,16.0011,125200.0
2007-02-27 11:10:00,36.24,36.25,36.2,36.21,54700.0,15.9967,16.0011,15.979,15.9834,54700.0
2007-02-27 11:20:00,36.21,36.22,36.19,36.2,40300.0,15.9834,15.9878,15.9746,15.979,40300.0
2007-02-27 11:30:00,36.19,36.27,36.19,36.25,77000.0,15.9746,16.0099,15.9746,16.0011,77000.0
2007-02-27 11:40:00,36.25,36.3,36.22,36.22,64400.0,16.0011,16.0231,15.9878,15.9878,64400.0
2007-02-27 11:50:00,36.22,36.26,36.17,36.22,61800.0,15.9878,16.0055,15.9658,15.9878,61800.0
2007-02-27 12:00:00,36.22,36.27,36.22,36.24,65500.0,15.9878,16.0099,15.9878,15.9967,65500.0
2007-02-27 12:10:00,36.24,36.24,36.16,36.21,50300.0,15.9967,15.9967,15.9614,15.9834,50300.0
2007-02-27 12:20:00,36.21,36.22,36.19,36.2,38800.0,15.9834,15.9878,15.9746,15.979,38800.0
2007-02-27 12:30:00,36.2,36.25,36.19,36.23,29400.0,15.979,16.0011,15.9746,15.9923,29400.0
2007-02-27 12:40:00,36.22,36.24,36.19,36.22,59400.0,15.9878,15.9967,15.9746,15.9878,59400.0
2007-02-27 12:50:00,36.23,36.28,36.2,36.25,101300.0,15.9923,16.0143,15.979,16.0011,101300.0
2007-02-27 13:00:00,36.25,36.28,36.24,36.26,84900.0,16.0011,16.0143,15.9967,16.0055,84900.0
2007-02-27 13:10:00,36.27,36.27,36.19,36.22,72700.0,16.0099,16.0099,15.9746,15.9878,72700.0
2007-02-27 13:20:00,36.21,36.26,36.2,36.23,64600.0,15.9834,16.0055,15.979,15.9923,64600.0
2007-02-27 13:30:00,36.22,36.25,36.21,36.22,37500.0,15.9878,16.0011,15.9834,15.9878,37500.0
2007-02-27 13:40:00,36.22,36.25,36.19,36.23,79900.0,15.9878,16.0011,15.9746,15.9923,79900.0
2007-02-27 13:50:00,36.24,36.25,36.19,36.25,60700.0,15.9967,16.0011,15.9746,16.0011,60700.0
2007-02-27 14:00:00,36.24,36.25,36.11,36.11,82900.0,15.9967,16.0011,15.9393,15.9393,82900.0
2007-02-27 14:10:00,36.11,36.15,36.06,36.08,96400.0,15.9393,15.9569,15.9172,15.926,96400.0
2007-02-27 14:20:00,36.08,36.09,35.96,36.0,108600.0,15.926,15.9305,15.8731,15.8907,108600.0
2007-02-27 14:30:00,35.97,36.03,35.94,36.01,89300.0,15.8775,15.904,15.8642,15.8951,89300.0
2007-02-27 14:40:00,36.0,36.03,35.82,35.82,108200.0,15.8907,15.904,15.8113,15.8113,108200.0
2007-02-27 14:50:00,35.82,35.94,35.36,35.49,244500.0,15.8113,15.8642,15.6082,15.6656,244500.0
2007-02-27 15:00:00,35.49,35.92,35.11,35.44,206500.0,15.6656,15.8554,15.4979,15.6435,206500.0
2007-02-27 15:10:00,35.42,35.95,35.38,35.89,155100.0,15.6347,15.8687,15.6171,15.8422,155100.0
2007-02-27 15:20:00,35.89,35.95,35.69,35.69,133900.0,15.8422,15.8687,15.7539,15.7539,133900.0
2007-02-27 15:30:00,35.69,35.73,35.57,35.67,173000.0,15.7539,15.7715,15.7009,15.7451,173000.0
2007-02-27 15:40:00,35.66,35.66,35.52,35.53,49900.0,15.7406,15.7406,15.6788,15.6833,49900.0
2007-02-27 15:50:00,35.53,35.54,35.43,35.43,37500.0,15.6833,15.6877,15.6391,15.6391,37500.0
2007-02-28 09:30:00,35.5,35.65,35.45,35.62,167000.0,15.67,15.7362,15.648,15.723,167000.0
2007-02-28 09:40:00,35.64,35.64,35.44,35.51,202400.0,15.7318,15.7318,15.6435,15.6744,202400.0
2007-02-28 09:50:00,35.52,35.8,35.45,35.79,212900.0,15.6788,15.8024,15.648,15.798,212900.0
2007-02-28 10:00:00,35.78,35.8,35.58,35.7,133300.0,15.7936,15.8024,15.7053,15.7583,133300.0
2007-02-28 10:10:00,35.71,35.79,35.62,35.78,201400.0,15.7627,15.798,15.723,15.7936,201400.0
2007-02-28 10:20:00,35.78,35.92,35.69,35.9,147000.0,15.7936,15.8554,15.7539,15.8466,147000.0
2007-02-28 10:30:00,35.9,36.01,35.77,35.98,181000.0,15.8466,15.8951,15.7892,15.8819,181000.0
2007-02-28 10:40:00,35.98,36.13,35.86,35.99,172100.0,15.8819,15.9481,15.8289,15.8863,172100.0
2007-02-28 10:50:00,36.12,36.13,36.01,36.12,184800.0,15.9437,15.9481,15.8951,15.9437,184800.0
2007-02-28 11:00:00,36.13,36.15,36.05,36.12,128500.0,15.9481,15.9569,15.9128,15.9437,128500.0
2007-02-28 11:10:00,36.12,36.15,36.04,36.12,143200.0,15.9437,15.9569,15.9084,15.9437,143200.0
2007-02-28 11:20:00,36.11,36.13,36.07,36.07,207600.0,15.9393,15.9481,15.9216,15.9216,207600.0
2007-02-28 11:30:00,36.07,36.07,35.98,35.98,166500.0,15.9216,15.9216,15.8819,15.8819,166500.0
2007-02-28 11:40:00,35.98,36.05,35.89,35.93,325900.0,15.8819,15.9128,15.8422,15.8598,325900.0
2007-02-28 11:50:00,35.94,35.95,35.91,35.94,57300.0,15.8642,15.8687,15.851,15.8642,57300.0
2007-02-28 12:00:00,35.94,35.94,35.84,35.85,107500.0,15.8642,15.8642,15.8201,15.8245,107500.0
2007-02-28 12:10:00,35.85,35.89,35.84,35.87,127800.0,15.8245,15.8422,15.8201,15.8333,127800.0
2007-02-28 12:20:00,35.87,35.99,35.87,35.96,84600.0,15.8333,15.8863,15.8333,15.8731,84600.0
2007-02-28 12:30:00,35.95,35.96,35.89,35.9,33600.0,15.8687,15.8731,15.8422,15.8466,33600.0
2007-02-28 12:40:00,35.9,35.95,35.9,35.92,65500.0,15.8466,15.8687,15.8466,15.8554,65500.0
2007-02-28 12:50:00,35.92,35.94,35.88,35.88,56300.0,15.8554,15.8642,15.8378,15.8378,56300.0
2007-02-28 13:00:00,35.89,35.89,35.82,35.82,51100.0,15.8422,15.8422,15.8113,15.8113,51100.0
2007-02-28 13:10:00,35.81,35.82,35.74,35.78,78800.0,15.8069,15.8113,15.776,15.7936,78800.0
2007-02-28 13:20:00,35.78,35.91,35.77,35.9,65100.0,15.7936,15.851,15.7892,15.8466,65100.0
2007-02-28 13:30:00,35.9,35.91,35.84,35.84,52400.0,15.8466,15.851,15.8201,15.8201,52400.0
2007-02-28 13:40:00,35.85,35.86,35.76,35.76,50600.0,15.8245,15.8289,15.7848,15.7848,50600.0
2007-02-28 13:50:00,35.76,35.77,35.68,35.69,64000.0,15.7848,15.7892,15.7495,15.7539,64000.0
2007-02-28 14:00:00,35.69,35.78,35.69,35.77,63800.0,15.7539,15.7936,15.7539,15.7892,63800.0
2007-02-28 14:10:00,35.77,35.77,35.67,35.69,114900.0,15.7892,15.7892,15.7451,15.7539,114900.0
2007-02-28 14:20:00,35.69,35.72,35.67,35.71,96500.0,15.7539,15.7671,15.7451,15.7627,96500.0
2007-02-28 14:30:00,35.72,35.81,35.71,35.76,88800.0,15.7671,15.8069,15.7627,15.7848,88800.0
2007-02-28 14:40:00,35.77,35.78,35.73,35.76,61900.0,15.7892,15.7936,15.7715,15.7848,61900.0
2007-02-28 14:50:00,35.76,35.77,35.7,35.77,63800.0,15.7848,15.7892,15.7583,15.7892,63800.0
2007-02-28 15:00:00,35.77,35.84,35.76,35.83,149600.0,15.7892,15.8201,15.7848,15.8157,149600.0
2007-02-28 15:10:00,35.83,35.95,35.82,35.95,95000.0,15.8157,15.8687,15.8113,15.8687,95000.0
2007-02-28 15:20:00,35.95,35.95,35.85,35.86,67500.0,15.8687,15.8687,15.8245,15.8289,67500.0
2007-02-28 15:30:00,35.86,35.89,35.85,35.86,74600.0,15.8289,15.8422,15.8245,15.8289,74600.0
2007-02-28 15:40:00,35.86,35.86,35.77,35.77,123000.0,15.8289,15.8289,15.7892,15.7892,123000.0
2007-02-28 15:50:00,35.82,35.82,35.76,35.77,142600.0,15.8113,15.8113,15.7848,15.7892,142600.0
2007-03-01 09:30:00,35.7,35.72,35.2,35.63,139000.0,15.7583,15.7671,15.5376,15.7274,139000.0
2007-03-01 09:40:00,35.61,35.72,35.37,35.39,100600.0,15.7186,15.7671,15.6126,15.6215,100600.0
2007-03-01 09:50:00,35.4,35.61,35.37,35.54,109600.0,15.6259,15.7186,15.6126,15.6877,109600.0
2007-03-01 10:00:00,35.54,35.79,35.5,35.69,146400.0,15.6877,15.798,15.67,15.7539,146400.0
2007-03-01 10:10:00,35.7,35.8,35.5,35.79,131500.0,15.7583,15.8024,15.67,15.798,131500.0
2007-03-01 10:20:00,35.69,35.83,35.63,35.8,78700.0,15.7539,15.8157,15.7274,15.8024,78700.0
2007-03-01 10:30:00,35.75,35.89,35.68,35.87,75100.0,15.7804,15.8422,15.7495,15.8333,75100.0
2007-03-01 10:40:00,35.85,35.97,35.7,35.91,93400.0,15.8245,15.8775,15.7583,15.851,93400.0
2007-03-01 10:50:00,35.91,36.14,35.74,36.06,175300.0,15.851,15.9525,15.776,15.9172,175300.0
2007-03-01 11:00:00,36.05,36.14,35.96,36.01,114200.0,15.9128,15.9525,15.8731,15.8951,114200.0
2007-03-01 11:10:00,36.06,36.06,35.94,35.98,73300.0,15.9172,15.9172,15.8642,15.8819,73300.0
2007-03-01 11:20:00,36.01,36.05,35.93,35.97,77300.0,15.8951,15.9128,15.8598,15.8775,77300.0
2007-03-01 11:30:00,35.97,36.03,35.87,35.87,66400.0,15.8775,15.904,15.8333,15.8333,66400.0
2007-03-01 11:40:00,35.87,35.89,35.83,35.83,52100.0,15.8333,15.8422,15.8157,15.8157,52100.0
2007-03-01 11:50:00,35.83,35.86,35.77,35.78,87600.0,15.8157,15.8289,15.7892,15.7936,87600.0
2007-03-01 12:00:00,35.78,35.82,35.75,35.82,45400.0,15.7936,15.8113,15.7804,15.8113,45400.0
2007-03-01 12:10:00,35.82,35.86,35.71,35.72,78300.0,15.8113,15.8289,15.7627,15.7671,78300.0
2007-03-01 12:20:00,35.72,35.87,35.7,35.85,88800.0,15.7671,15.8333,15.7583,15.8245,88800.0
2007-03-01 12:30:00,35.85,35.85,35.76,35.79,77800.0,15.8245,15.8245,15.7848,15.798,77800.0
2007-03-01 12:40:00,35.79,35.84,35.75,35.83,57000.0,15.798,15.8201,15.7804,15.8157,57000.0
2007-03-01 12:50:00,35.84,35.85,35.79,35.83,55100.0,15.8201,15.8245,15.798,15.8157,55100.0
2007-03-01 13:00:00,35.83,35.84,35.77,35.77,34300.0,15.8157,15.8201,15.7892,15.7892,34300.0
2007-03-01 13:10:00,35.78,35.82,35.75,35.75,45900.0,15.7936,15.8113,15.7804,15.7804,45900.0
2007-03-01 13:20:00,35.75,35.79,35.72,35.77,80700.0,15.7804,15.798,15.7671,15.7892,80700.0
2007-03-01 13:30:00,35.77,35.79,35.75,35.75,36000.0,15.7892,15.798,15.7804,15.7804,36000.0
2007-03-01 13:40:00,35.77,35.84,35.75,35.83,50900.0,15.7892,15.8201,15.7804,15.8157,50900.0
2007-03-01 13:50:00,35.83,35.89,35.83,35.85,70900.0,15.8157,15.8422,15.8157,15.8245,70900.0
2007-03-01 14:00:00,35.85,35.91,35.83,35.86,80700.0,15.8245,15.851,15.8157,15.8289,80700.0
2007-03-01 14:10:00,35.85,35.9,35.85,35.87,47400.0,15.8245,15.8466,15.8245,15.8333,47400.0
2007-03-01 14:20:00,35.87,35.87,35.83,35.84,45500.0,15.8333,15.8333,15.8157,15.8201,45500.0
2007-03-01 14:30:00,35.83,35.88,35.82,35.87,43800.0,15.8157,15.8378,15.8113,15.8333,43800.0
2007-03-01 14:40:00,35.87,35.99,35.84,35.99,100900.0,15.8333,15.8863,15.8201,15.8863,100900.0
2007-03-01 14:50:00,35.98,36.04,35.98,36.02,76800.0,15.8819,15.9084,15.8819,15.8996,76800.0
2007-03-01 15:00:00,36.02,36.03,36.0,36.0,74400.0,15.8996,15.904,15.8907,15.8907,74400.0
2007-03-01 15:10:00,36.0,36.02,35.97,35.97,104800.0,15.8907,15.8996,15.8775,15.8775,104800.0
2007-03-01 15:20:00,35.97,35.97,35.75,35.81,104900.0,15.8775,15.8775,15.7804,15.8069,104900.0
2007-03-01 15:30:00,35.8,35.86,35.79,35.82,61800.0,15.8024,15.8289,15.798,15.8113,61800.0
2007-03-01 15:40:00,35.81,35.88,35.8,35.85,107300.0,15.8069,15.8378,15.8024,15.8245,107300.0
2007-03-01 15:50:00,35.85,35.91,35.84,35.89,164000.0,15.8245,15.851,15.8201,15.8422,164000.0
2007-03-02 09:30:00,35.8,35.92,35.58,35.58,101800.0,15.8024,15.8554,15.7053,15.7053,101800.0
2007-03-02 09:40:00,35.58,35.69,35.57,35.57,64000.0,15.7053,15.7539,15.7009,15.7009,64000.0
2007-03-02 09:50:00,35.59,35.62,35.52,35.58,54200.0,15.7097,15.723,15.6788,15.7053,54200.0
2007-03-02 10:00:00,35.54,35.64,35.52,35.61,71600.0,15.6877,15.7318,15.6788,15.7186,71600.0
2007-03-02 10:10:00,35.59,35.75,35.59,35.73,55900.0,15.7097,15.7804,15.7097,15.7715,55900.0
2007-03-02 10:20:00,35.74,35.74,35.68,35.71,43600.0,15.776,15.776,15.7495,15.7627,43600.0
2007-03-02 10:30:00,35.7,35.74,35.66,35.69,35300.0,15.7583,15.776,15.7406,15.7539,35300.0
2007-03-02 10:40:00,35.69,35.8,35.68,35.79,55200.0,15.7539,15.8024,15.7495,15.798,55200.0
2007-03-02 10:50:00,35.79,35.84,35.77,35.8,105400.0,15.798,15.8201,15.7892,15.8024,105400.0
2007-03-02 11:00:00,35.79,35.8,35.76,35.77,49600.0,15.798,15.8024,15.7848,15.7892,49600.0
2007-03-02 11:10:00,35.76,35.96,35.76,35.94,67900.0,15.7848,15.8731,15.7848,15.8642,67900.0
2007-03-02 11:20:00,35.94,35.94,35.88,35.93,45400.0,15.8642,15.8642,15.8378,15.8598,45400.0
2007-03-02 11:30:00,35.92,35.96,35.87,35.87,54800.0,15.8554,15.8731,15.8333,15.8333,54800.0
2007-03-02 11:40:00,35.87,35.9,35.81,35.81,21100.0,15.8333,15.8466,15.8069,15.8069,21100.0
2007-03-02 11:50:00,35.8,35.83,35.78,35.83,38000.0,15.8024,15.8157,15.7936,15.8157,38000.0
2007-03-02 12:00:00,35.82,35.92,35.8,35.91,26400.0,15.8113,15.8554,15.8024,15.851,26400.0
2007-03-02 12:10:00,35.91,35.91,35.78,35.8,42700.0,15.851,15.851,15.7936,15.8024,42700.0
2007-03-02 12:20:00,35.8,35.83,35.77,35.77,35100.0,15.8024,15.8157,15.7892,15.7892,35100.0
2007-03-02 12:30:00,35.77,35.82,35.73,35.81,43300.0,15.7892,15.8113,15.7715,15.8069,43300.0
2007-03-02 12:40:00,35.81,35.82,35.72,35.78,62100.0,15.8069,15.8113,15.7671,15.7936,62100.0
2007-03-02 12:50:00,35.79,35.89,35.78,35.89,28600.0,15.798,15.8422,15.7936,15.8422,28600.0
2007-03-02 13:00:00,35.89,35.91,35.85,35.87,46700.0,15.8422,15.851,15.8245,15.8333,46700.0
2007-03-02 13:10:00,35.87,35.88,35.81,35.82,30300.0,15.8333,15.8378,15.8069,15.8113,30300.0
2007-03-02 13:20:00,35.83,35.85,35.7,35.71,85400.0,15.8157,15.8245,15.7583,15.7627,85400.0
2007-03-02 13:30:00,35.72,35.8,35.67,35.79,76000.0,15.7671,15.8024,15.7451,15.798,76000.0
2007-03-02 13:40:00,35.78,35.83,35.75,35.78,56100.0,15.7936,15.8157,15.7804,15.7936,56100.0
2007-03-02 13:50:00,35.78,35.79,35.72,35.74,46200.0,15.7936,15.798,15.7671,15.776,46200.0
2007-03-02 14:00:00,35.73,35.74,35.66,35.7,82400.0,15.7715,15.776,15.7406,15.7583,82400.0
2007-03-02 14:10:00,35.7,35.71,35.64,35.65,47500.0,15.7583,15.7627,15.7318,15.7362,47500.0
2007-03-02 14:20:00,35.65,35.68,35.63,35.64,51000.0,15.7362,15.7495,15.7274,15.7318,51000.0
2007-03-02 14:30:00,35.65,35.67,35.62,35.65,58600.0,15.7362,15.7451,15.723,15.7362,58600.0
2007-03-02 14:40:00,35.65,35.7,35.64,35.65,90800.0,15.7362,15.7583,15.7318,15.7362,90800.0
2007-03-02 14:50:00,35.65,35.66,35.6,35.6,56000.0,15.7362,15.7406,15.7142,15.7142,56000.0
2007-03-02 15:00:00,35.6,35.63,35.58,35.6,94000.0,15.7142,15.7274,15.7053,15.7142,94000.0
2007-03-02 15:10:00,35.6,35.61,35.57,35.57,41300.0,15.7142,15.7186,15.7009,15.7009,41300.0
2007-03-02 15:20:00,35.58,35.6,35.56,35.56,34800.0,15.7053,15.7142,15.6965,15.6965,34800.0
2007-03-02 15:30:00,35.56,35.57,35.51,35.52,75300.0,15.6965,15.7009,15.6744,15.6788,75300.0
2007-03-02 15:40:00,35.51,35.54,35.46,35.46,111300.0,15.6744,15.6877,15.6524,15.6524,111300.0
2007-03-02 15:50:00,35.47,35.47,35.36,35.38,218200.0,15.6568,15.6568,15.6082,15.6171,218200.0
2007-03-05 09:30:00,35.35,35.42,35.15,35.19,147500.0,15.6038,15.6347,15.5155,15.5332,147500.0
2007-03-05 09:40:00,35.19,35.32,35.12,35.18,96200.0,15.5332,15.5906,15.5023,15.5288,96200.0
2007-03-05 09:50:00,35.17,35.24,35.14,35.17,85700.0,15.5244,15.5553,15.5111,15.5244,85700.0
2007-03-05 10:00:00,35.18,35.18,35.02,35.05,101000.0,15.5288,15.5288,15.4581,15.4714,101000.0
2007-03-05 10:10:00,35.04,35.12,35.03,35.06,126400.0,15.467,15.5023,15.4626,15.4758,126400.0
2007-03-05 10:20:00,35.05,35.08,35.01,35.03,62600.0,15.4714,15.4846,15.4537,15.4626,62600.0
2007-03-05 10:30:00,35.05,35.1,35.0,35.09,101600.0,15.4714,15.4935,15.4493,15.489,101600.0
2007-03-05 10:40:00,35.08,35.19,35.07,35.14,124700.0,15.4846,15.5332,15.4802,15.5111,124700.0
2007-03-05 10:50:00,35.13,35.15,35.09,35.12,77200.0,15.5067,15.5155,15.489,15.5023,77200.0
2007-03-05 11:00:00,35.12,35.2,35.07,35.18,62300.0,15.5023,15.5376,15.4802,15.5288,62300.0
2007-03-05 11:10:00,35.18,35.18,35.08,35.13,58600.0,15.5288,15.5288,15.4846,15.5067,58600.0
2007-03-05 11:20:00,35.12,35.15,35.12,35.13,82300.0,15.5023,15.5155,15.5023,15.5067,82300.0
2007-03-05 11:30:00,35.13,35.13,35.06,35.07,60100.0,15.5067,15.5067,15.4758,15.4802,60100.0
2007-03-05 11:40:00,35.06,35.1,35.05,35.08,91200.0,15.4758,15.4935,15.4714,15.4846,91200.0
2007-03-05 11:50:00,35.09,35.11,35.02,35.03,96100.0,15.489,15.4979,15.4581,15.4626,96100.0
2007-03-05 12:00:00,35.03,35.08,35.01,35.05,57100.0,15.4626,15.4846,15.4537,15.4714,57100.0
2007-03-05 12:10:00,35.06,35.13,35.05,35.08,59800.0,15.4758,15.5067,15.4714,15.4846,59800.0
2007-03-05 12:20:00,35.08,35.13,35.07,35.13,27200.0,15.4846,15.5067,15.4802,15.5067,27200.0
2007-03-05 12:30:00,35.12,35.13,35.08,35.09,24600.0,15.5023,15.5067,15.4846,15.489,24600.0
2007-03-05 12:40:00,35.08,35.18,35.08,35.18,34500.0,15.4846,15.5288,15.4846,15.5288,34500.0
2007-03-05 12:50:00,35.17,35.18,35.07,35.09,31900.0,15.5244,15.5288,15.4802,15.489,31900.0
2007-03-05 13:00:00,35.08,35.09,35.06,35.08,27600.0,15.4846,15.489,15.4758,15.4846,27600.0
2007-03-05 13:10:00,35.09,35.16,35.09,35.13,40000.0,15.489,15.5199,15.489,15.5067,40000.0
2007-03-05 13:20:00,35.12,35.13,35.07,35.09,26100.0,15.5023,15.5067,15.4802,15.489,26100.0
2007-03-05 13:30:00,35.09,35.13,35.09,35.12,24300.0,15.489,15.5067,15.489,15.5023,24300.0
2007-03-05 13:40:00,35.11,35.17,35.11,35.16,35300.0,15.4979,15.5244,15.4979,15.5199,35300.0
2007-03-05 13:50:00,35.15,35.22,35.15,35.22,43900.0,15.5155,15.5464,15.5155,15.5464,43900.0
2007-03-05 14:00:00,35.21,35.32,35.21,35.26,122200.0,15.542,15.5906,15.542,15.5641,122200.0
2007-03-05 14:10:00,35.27,35.27,35.19,35.2,55700.0,15.5685,15.5685,15.5332,15.5376,55700.0
2007-03-05 14:20:00,35.21,35.25,35.2,35.23,57200.0,15.542,15.5597,15.5376,15.5508,57200.0
2007-03-05 14:30:00,35.22,35.25,35.22,35.25,40900.0,15.5464,15.5597,15.5464,15.5597,40900.0
2007-03-05 14:40:00,35.25,35.27,35.24,35.27,50800.0,15.5597,15.5685,15.5553,15.5685,50800.0
2007-03-05 14:50:00,35.28,35.28,35.25,35.28,61700.0,15.5729,15.5729,15.5597,15.5729,61700.0
2007-03-05 15:00:00,35.27,35.28,35.16,35.16,83500.0,15.5685,15.5729,15.5199,15.5199,83500.0
2007-03-05 15:10:00,35.17,35.17,35.1,35.17,76100.0,15.5244,15.5244,15.4935,15.5244,76100.0
2007-03-05 15:20:00,35.17,35.22,35.16,35.22,93500.0,15.5244,15.5464,15.5199,15.5464,93500.0
2007-03-05 15:30:00,35.22,35.24,35.19,35.2,97200.0,15.5464,15.5553,15.5332,15.5376,97200.0
2007-03-05 15:40:00,35.19,35.19,35.1,35.1,113800.0,15.5332,15.5332,15.4935,15.4935,113800.0
2007-03-05 15:50:00,35.1,35.11,35.0,35.01,254000.0,15.4935,15.4979,15.4493,15.4537,254000.0
2007-03-06 09:30:00,35.31,35.32,35.1,35.15,171100.0,15.5862,15.5906,15.4935,15.5155,171100.0
2007-03-06 09:40:00,35.16,35.22,35.13,35.2,79100.0,15.5199,15.5464,15.5067,15.5376,79100.0
2007-03-06 09:50:00,35.2,35.28,35.19,35.27,72400.0,15.5376,15.5729,15.5332,15.5685,72400.0
2007-03-06 10:00:00,35.26,35.29,35.19,35.2,86000.0,15.5641,15.5773,15.5332,15.5376,86000.0
2007-03-06 10:10:00,35.2,35.31,35.19,35.28,96800.0,15.5376,15.5862,15.5332,15.5729,96800.0
2007-03-06 10:20:00,35.29,35.36,35.27,35.36,44000.0,15.5773,15.6082,15.5685,15.6082,44000.0
2007-03-06 10:30:00,35.37,35.4,35.34,35.37,60900.0,15.6126,15.6259,15.5994,15.6126,60900.0
2007-03-06 10:40:00,35.37,35.39,35.3,35.33,96800.0,15.6126,15.6215,15.5817,15.595,96800.0
2007-03-06 10:50:00,35.33,35.38,35.3,35.38,60000.0,15.595,15.6171,15.5817,15.6171,60000.0
2007-03-06 11:00:00,35.38,35.39,35.36,35.36,36700.0,15.6171,15.6215,15.6082,15.6082,36700.0
2007-03-06 11:10:00,35.37,35.4,35.36,35.4,39200.0,15.6126,15.6259,15.6082,15.6259,39200.0
2007-03-06 11:20:00,35.39,35.46,35.39,35.45,67400.0,15.6215,15.6524,15.6215,15.648,67400.0
2007-03-06 11:30:00,35.46,35.48,35.4,35.41,32300.0,15.6524,15.6612,15.6259,15.6303,32300.0
2007-03-06 11:40:00,35.4,35.47,35.4,35.45,46500.0,15.6259,15.6568,15.6259,15.648,46500.0
2007-03-06 11:50:00,35.44,35.51,35.44,35.48,106600.0,15.6435,15.6744,15.6435,15.6612,106600.0
2007-03-06 12:00:00,35.48,35.49,35.45,35.49,50700.0,15.6612,15.6656,15.648,15.6656,50700.0
2007-03-06 12:10:00,35.49,35.49,35.41,35.41,43500.0,15.6656,15.6656,15.6303,15.6303,43500.0
2007-03-06 12:20:00,35.42,35.42,35.38,35.38,71600.0,15.6347,15.6347,15.6171,15.6171,71600.0
2007-03-06 12:30:00,35.38,35.5,35.38,35.5,78700.0,15.6171,15.67,15.6171,15.67,78700.0
2007-03-06 12:40:00,35.5,35.59,35.48,35.59,96200.0,15.67,15.7097,15.6612,15.7097,96200.0
2007-03-06 12:50:00,35.58,35.6,35.53,35.54,39000.0,15.7053,15.7142,15.6833,15.6877,39000.0
2007-03-06 13:00:00,35.54,35.55,35.46,35.5,39400.0,15.6877,15.6921,15.6524,15.67,39400.0
2007-03-06 13:10:00,35.5,35.51,35.44,35.45,53400.0,15.67,15.6744,15.6435,15.648,53400.0
2007-03-06 13:20:00,35.44,35.46,35.42,35.46,29300.0,15.6435,15.6524,15.6347,15.6524,29300.0
2007-03-06 13:30:00,35.45,35.49,35.43,35.48,50500.0,15.648,15.6656,15.6391,15.6612,50500.0
2007-03-06 13:40:00,35.48,35.54,35.47,35.5,58000.0,15.6612,15.6877,15.6568,15.67,58000.0
2007-03-06 13:50:00,35.5,35.51,35.45,35.45,56200.0,15.67,15.6744,15.648,15.648,56200.0
2007-03-06 14:00:00,35.46,35.52,35.46,35.47,62000.0,15.6524,15.6788,15.6524,15.6568,62000.0
2007-03-06 14:10:00,35.47,35.48,35.41,35.44,63600.0,15.6568,15.6612,15.6303,15.6435,63600.0
2007-03-06 14:20:00,35.44,35.51,35.43,35.44,88900.0,15.6435,15.6744,15.6391,15.6435,88900.0
2007-03-06 14:30:00,35.44,35.49,35.42,35.47,112100.0,15.6435,15.6656,15.6347,15.6568,112100.0
2007-03-06 14:40:00,35.47,35.47,35.44,35.46,52800.0,15.6568,15.6568,15.6435,15.6524,52800.0
2007-03-06 14:50:00,35.47,35.47,35.45,35.46,45500.0,15.6568,15.6568,15.648,15.6524,45500.0
2007-03-06 15:00:00,35.46,35.47,35.43,35.47,43900.0,15.6524,15.6568,15.6391,15.6568,43900.0
2007-03-06 15:10:00,35.47,35.5,35.47,35.49,53400.0,15.6568,15.67,15.6568,15.6656,53400.0
2007-03-06 15:20:00,35.5,35.5,35.44,35.45,115200.0,15.67,15.67,15.6435,15.648,115200.0
2007-03-06 15:30:00,35.45,35.48,35.45,35.48,132400.0,15.648,15.6612,15.648,15.6612,132400.0
2007-03-06 15:40:00,35.47,35.51,35.46,35.51,111200.0,15.6568,15.6744,15.6524,15.6744,111200.0
2007-03-06 15:50:00,35.5,35.52,35.46,35.46,123300.0,15.67,15.6788,15.6524,15.6524,123300.0
2007-03-07 09:30:00,35.36,35.6,35.36,35.46,111700.0,15.6082,15.7142,15.6082,15.6524,111700.0
2007-03-07 09:40:00,35.46,35.5,35.36,35.36,68600.0,15.6524,15.67,15.6082,15.6082,68600.0
2007-03-07 09:50:00,35.38,35.4,35.32,35.37,83100.0,15.6171,15.6259,15.5906,15.6126,83100.0
2007-03-07 10:00:00,35.38,35.58,35.37,35.41,107600.0,15.6171,15.7053,15.6126,15.6303,107600.0
2007-03-07 10:10:00,35.42,35.42,35.36,35.39,37500.0,15.6347,15.6347,15.6082,15.6215,37500.0
2007-03-07 10:20:00,35.4,35.46,35.4,35.45,51700.0,15.6259,15.6524,15.6259,15.648,51700.0
2007-03-07 10:30:00,35.44,35.45,35.38,35.39,33600.0,15.6435,15.648,15.6171,15.6215,33600.0
2007-03-07 10:40:00,35.4,35.41,35.34,35.34,51600.0,15.6259,15.6303,15.5994,15.5994,51600.0
2007-03-07 10:50:00,35.34,35.35,35.31,35.33,34100.0,15.5994,15.6038,15.5862,15.595,34100.0
2007-03-07 11:00:00,35.33,35.33,35.3,35.31,24000.0,15.595,15.595,15.5817,15.5862,24000.0
2007-03-07 11:10:00,35.3,35.32,35.26,35.32,37200.0,15.5817,15.5906,15.5641,15.5906,37200.0
2007-03-07 11:20:00,35.31,35.38,35.31,35.35,40400.0,15.5862,15.6171,15.5862,15.6038,40400.0
2007-03-07 11:30:00,35.35,35.37,35.32,35.36,55800.0,15.6038,15.6126,15.5906,15.6082,55800.0
2007-03-07 11:40:00,35.36,35.38,35.36,35.37,21200.0,15.6082,15.6171,15.6082,15.6126,21200.0
2007-03-07 11:50:00,35.37,35.4,35.37,35.38,17500.0,15.6126,15.6259,15.6126,15.6171,17500.0
2007-03-07 12:00:00,35.39,35.4,35.37,35.4,19100.0,15.6215,15.6259,15.6126,15.6259,19100.0
2007-03-07 12:10:00,35.39,35.4,35.37,35.38,24700.0,15.6215,15.6259,15.6126,15.6171,24700.0
2007-03-07 12:20:00,35.38,35.41,35.37,35.4,18200.0,15.6171,15.6303,15.6126,15.6259,18200.0
2007-03-07 12:30:00,35.4,35.41,35.37,35.4,23900.0,15.6259,15.6303,15.6126,15.6259,23900.0
2007-03-07 12:40:00,35.39,35.41,35.39,35.41,10700.0,15.6215,15.6303,15.6215,15.6303,10700.0
2007-03-07 12:50:00,35.4,35.43,35.4,35.41,22300.0,15.6259,15.6391,15.6259,15.6303,22300.0
2007-03-07 13:00:00,35.41,35.43,35.39,35.42,27200.0,15.6303,15.6391,15.6215,15.6347,27200.0
2007-03-07 13:10:00,35.41,35.45,35.41,35.44,27200.0,15.6303,15.648,15.6303,15.6435,27200.0
2007-03-07 13:20:00,35.43,35.5,35.42,35.48,29700.0,15.6391,15.67,15.6347,15.6612,29700.0
2007-03-07 13:30:00,35.48,35.54,35.48,35.52,24600.0,15.6612,15.6877,15.6612,15.6788,24600.0
2007-03-07 13:40:00,35.52,35.53,35.49,35.51,13100.0,15.6788,15.6833,15.6656,15.6744,13100.0
2007-03-07 13:50:00,35.5,35.52,35.46,35.46,17400.0,15.67,15.6788,15.6524,15.6524,17400.0
2007-03-07 14:00:00,35.46,35.5,35.44,35.49,48900.0,15.6524,15.67,15.6435,15.6656,48900.0
2007-03-07 14:10:00,35.49,35.49,35.43,35.47,32100.0,15.6656,15.6656,15.6391,15.6568,32100.0
2007-03-07 14:20:00,35.46,35.51,35.45,35.48,54200.0,15.6524,15.6744,15.648,15.6612,54200.0
2007-03-07 14:30:00,35.48,35.52,35.46,35.48,27400.0,15.6612,15.6788,15.6524,15.6612,27400.0
2007-03-07 14:40:00,35.48,35.53,35.48,35.51,31200.0,15.6612,15.6833,15.6612,15.6744,31200.0
2007-03-07 14:50:00,35.5,35.5,35.45,35.47,46200.0,15.67,15.67,15.648,15.6568,46200.0
2007-03-07 15:00:00,35.47,35.53,35.47,35.47,52100.0,15.6568,15.6833,15.6568,15.6568,52100.0
2007-03-07 15:10:00,35.47,35.49,35.46,35.47,37100.0,15.6568,15.6656,15.6524,15.6568,37100.0
2007-03-07 15:20:00,35.46,35.47,35.39,35.39,70400.0,15.6524,15.6568,15.6215,15.6215,70400.0
2007-03-07 15:30:00,35.39,35.41,35.36,35.4,66100.0,15.6215,15.6303,15.6082,15.6259,66100.0
2007-03-07 15:40:00,35.4,35.41,35.36,35.38,129100.0,15.6259,15.6303,15.6082,15.6171,129100.0
2007-03-07 15:50:00,35.38,35.39,35.31,35.35,195700.0,15.6171,15.6215,15.5862,15.6038,195700.0
2007-03-08 09:30:00,35.59,35.59,35.34,35.48,64100.0,15.7097,15.7097,15.5994,15.6612,64100.0
2007-03-08 09:40:00,35.49,35.5,35.42,35.49,36000.0,15.6656,15.67,15.6347,15.6656,36000.0
2007-03-08 09:50:00,35.49,35.58,35.48,35.52,40000.0,15.6656,15.7053,15.6612,15.6788,40000.0
2007-03-08 10:00:00,35.53,35.56,35.51,35.55,24200.0,15.6833,15.6965,15.6744,15.6921,24200.0
2007-03-08 10:10:00,35.56,35.57,35.51,35.53,78500.0,15.6965,15.7009,15.6744,15.6833,78500.0
2007-03-08 10:20:00,35.53,35.53,35.5,35.53,28200.0,15.6833,15.6833,15.67,15.6833,28200.0
2007-03-08 10:30:00,35.54,35.55,35.45,35.46,36000.0,15.6877,15.6921,15.648,15.6524,36000.0
2007-03-08 10:40:00,35.45,35.49,35.45,35.49,74600.0,15.648,15.6656,15.648,15.6656,74600.0
2007-03-08 10:50:00,35.49,35.55,35.48,35.54,35300.0,15.6656,15.6921,15.6612,15.6877,35300.0
2007-03-08 11:00:00,35.55,35.59,35.54,35.57,43300.0,15.6921,15.7097,15.6877,15.7009,43300.0
2007-03-08 11:10:00,35.58,35.58,35.54,35.54,60800.0,15.7053,15.7053,15.6877,15.6877,60800.0
2007-03-08 11:20:00,35.54,35.54,35.52,35.53,38800.0,15.6877,15.6877,15.6788,15.6833,38800.0
2007-03-08 11:30:00,35.54,35.54,35.51,35.51,24100.0,15.6877,15.6877,15.6744,15.6744,24100.0
2007-03-08 11:40:00,35.51,35.59,35.51,35.59,60600.0,15.6744,15.7097,15.6744,15.7097,60600.0
2007-03-08 11:50:00,35.58,35.59,35.54,35.54,22800.0,15.7053,15.7097,15.6877,15.6877,22800.0
2007-03-08 12:00:00,35.55,35.56,35.54,35.54,27400.0,15.6921,15.6965,15.6877,15.6877,27400.0
2007-03-08 12:10:00,35.54,35.55,35.52,35.54,21900.0,15.6877,15.6921,15.6788,15.6877,21900.0
2007-03-08 12:20:00,35.54,35.56,35.54,35.55,16800.0,15.6877,15.6965,15.6877,15.6921,16800.0
2007-03-08 12:30:00,35.55,35.57,35.55,35.55,29500.0,15.6921,15.7009,15.6921,15.6921,29500.0
2007-03-08 12:40:00,35.56,35.56,35.55,35.56,19500.0,15.6965,15.6965,15.6921,15.6965,19500.0
2007-03-08 12:50:00,35.55,35.57,35.55,35.56,33500.0,15.6921,15.7009,15.6921,15.6965,33500.0
2007-03-08 13:00:00,35.57,35.57,35.55,35.55,20400.0,15.7009,15.7009,15.6921,15.6921,20400.0
2007-03-08 13:10:00,35.55,35.57,35.55,35.56,35700.0,15.6921,15.7009,15.6921,15.6965,35700.0
2007-03-08 13:20:00,35.56,35.58,35.55,35.58,21400.0,15.6965,15.7053,15.6921,15.7053,21400.0
2007-03-08 13:30:00,35.57,35.58,35.56,35.56,21700.0,15.7009,15.7053,15.6965,15.6965,21700.0
2007-03-08 13:40:00,35.56,35.58,35.56,35.57,35400.0,15.6965,15.7053,15.6965,15.7009,35400.0
2007-03-08 13:50:00,35.57,35.58,35.56,35.57,28400.0,15.7009,15.7053,15.6965,15.7009,28400.0
2007-03-08 14:00:00,35.56,35.57,35.55,35.56,27700.0,15.6965,15.7009,15.6921,15.6965,27700.0
2007-03-08 14:10:00,35.55,35.57,35.55,35.57,50000.0,15.6921,15.7009,15.6921,15.7009,50000.0
2007-03-08 14:20:00,35.56,35.57,35.55,35.55,23900.0,15.6965,15.7009,15.6921,15.6921,23900.0
2007-03-08 14:30:00,35.55,35.56,35.51,35.51,92500.0,15.6921,15.6965,15.6744,15.6744,92500.0
2007-03-08 14:40:00,35.51,35.54,35.5,35.53,45000.0,15.6744,15.6877,15.67,15.6833,45000.0
2007-03-08 14:50:00,35.53,35.55,35.52,35.54,46500.0,15.6833,15.6921,15.6788,15.6877,46500.0
2007-03-08 15:00:00,35.54,35.56,35.53,35.54,42000.0,15.6877,15.6965,15.6833,15.6877,42000.0
2007-03-08 15:10:00,35.54,35.56,35.54,35.55,47000.0,15.6877,15.6965,15.6877,15.6921,47000.0
2007-03-08 15:20:00,35.55,35.59,35.55,35.57,33900.0,15.6921,15.7097,15.6921,15.7009,33900.0
2007-03-08 15:30:00,35.56,35.58,35.55,35.56,53400.0,15.6965,15.7053,15.6921,15.6965,53400.0
2007-03-08 15:40:00,35.55,35.57,35.54,35.55,102700.0,15.6921,15.7009,15.6877,15.6921,102700.0
2007-03-08 15:50:00,35.54,35.57,35.49,35.57,158600.0,15.6877,15.7009,15.6656,15.7009,158600.0
2007-03-09 09:30:00,35.74,35.74,35.57,35.64,70100.0,15.776,15.776,15.7009,15.7318,70100.0
2007-03-09 09:40:00,35.65,35.75,35.63,35.74,49600.0,15.7362,15.7804,15.7274,15.776,49600.0
2007-03-09 09:50:00,35.73,35.78,35.6,35.61,64300.0,15.7715,15.7936,15.7142,15.7186,64300.0
2007-03-09 10:00:00,35.61,35.64,35.45,35.48,79000.0,15.7186,15.7318,15.648,15.6612,79000.0
2007-03-09 10:10:00,35.47,35.58,35.42,35.5,86300.0,15.6568,15.7053,15.6347,15.67,86300.0
2007-03-09 10:20:00,35.5,35.57,35.49,35.55,49900.0,15.67,15.7009,15.6656,15.6921,49900.0
2007-03-09 10:30:00,35.56,35.57,35.46,35.49,112100.0,15.6965,15.7009,15.6524,15.6656,112100.0
2007-03-09 10:40:00,35.49,35.5,35.44,35.45,49800.0,15.6656,15.67,15.6435,15.648,49800.0
2007-03-09 10:50:00,35.44,35.49,35.44,35.45,41300.0,15.6435,15.6656,15.6435,15.648,41300.0
2007-03-09 11:00:00,35.45,35.47,35.43,35.44,35300.0,15.648,15.6568,15.6391,15.6435,35300.0
2007-03-09 11:10:00,35.44,35.47,35.43,35.44,57200.0,15.6435,15.6568,15.6391,15.6435,57200.0
2007-03-09 11:20:00,35.43,35.46,35.41,35.45,31100.0,15.6391,15.6524,15.6303,15.648,31100.0
2007-03-09 11:30:00,35.44,35.5,35.44,35.47,76100.0,15.6435,15.67,15.6435,15.6568,76100.0
2007-03-09 11:40:00,35.46,35.47,35.44,35.47,55900.0,15.6524,15.6568,15.6435,15.6568,55900.0
2007-03-09 11:50:00,35.47,35.51,35.42,35.42,47600.0,15.6568,15.6744,15.6347,15.6347,47600.0
2007-03-09 12:00:00,35.43,35.45,35.39,35.4,146200.0,15.6391,15.648,15.6215,15.6259,146200.0
2007-03-09 12:10:00,35.39,35.42,35.38,35.39,28900.0,15.6215,15.6347,15.6171,15.6215,28900.0
2007-03-09 12:20:00,35.39,35.47,35.39,35.46,35500.0,15.6215,15.6568,15.6215,15.6524,35500.0
2007-03-09 12:30:00,35.47,35.5,35.43,35.49,96400.0,15.6568,15.67,15.6391,15.6656,96400.0
2007-03-09 12:40:00,35.49,35.5,35.4,35.4,50400.0,15.6656,15.67,15.6259,15.6259,50400.0
2007-03-09 12:50:00,35.4,35.4,35.36,35.37,41000.0,15.6259,15.6259,15.6082,15.6126,41000.0
2007-03-09 13:00:00,35.37,35.43,35.37,35.43,25900.0,15.6126,15.6391,15.6126,15.6391,25900.0
2007-03-09 13:10:00,35.43,35.46,35.39,35.39,64000.0,15.6391,15.6524,15.6215,15.6215,64000.0
2007-03-09 13:20:00,35.4,35.44,35.38,35.43,31700.0,15.6259,15.6435,15.6171,15.6391,31700.0
2007-03-09 13:30:00,35.43,35.47,35.42,35.43,73700.0,15.6391,15.6568,15.6347,15.6391,73700.0
2007-03-09 13:40:00,35.43,35.49,35.43,35.48,40900.0,15.6391,15.6656,15.6391,15.6612,40900.0
2007-03-09 13:50:00,35.47,35.48,35.35,35.37,75600.0,15.6568,15.6612,15.6038,15.6126,75600.0
2007-03-09 14:00:00,35.37,35.39,35.31,35.39,57500.0,15.6126,15.6215,15.5862,15.6215,57500.0
2007-03-09 14:10:00,35.38,35.43,35.38,35.4,72200.0,15.6171,15.6391,15.6171,15.6259,72200.0
2007-03-09 14:20:00,35.39,35.42,35.26,35.28,163300.0,15.6215,15.6347,15.5641,15.5729,163300.0
2007-03-09 14:30:00,35.28,35.29,35.21,35.25,125800.0,15.5729,15.5773,15.542,15.5597,125800.0
2007-03-09 14:40:00,35.25,35.31,35.25,35.29,54800.0,15.5597,15.5862,15.5597,15.5773,54800.0
2007-03-09 14:50:00,35.28,35.3,35.24,35.25,97100.0,15.5729,15.5817,15.5553,15.5597,97100.0
2007-03-09 15:00:00,35.25,35.3,35.24,35.3,56700.0,15.5597,15.5817,15.5553,15.5817,56700.0
2007-03-09 15:10:00,35.3,35.36,35.28,35.34,59000.0,15.5817,15.6082,15.5729,15.5994,59000.0
2007-03-09 15:20:00,35.34,35.35,35.3,35.31,61400.0,15.5994,15.6038,15.5817,15.5862,61400.0
2007-03-09 15:30:00,35.31,35.32,35.25,35.3,95500.0,15.5862,15.5906,15.5597,15.5817,95500.0
2007-03-09 15:40:00,35.3,35.32,35.29,35.29,122200.0,15.5817,15.5906,15.5773,15.5773,122200.0
2007-03-09 15:50:00,35.29,35.33,35.27,35.27,176400.0,15.5773,15.595,15.5685,15.5685,176400.0
2007-03-12 09:30:00,35.28,35.34,35.24,35.27,61700.0,15.5729,15.5994,15.5553,15.5685,61700.0
2007-03-12 09:40:00,35.26,35.27,35.21,35.22,43800.0,15.5641,15.5685,15.542,15.5464,43800.0
2007-03-12 09:50:00,35.22,35.27,35.2,35.22,30200.0,15.5464,15.5685,15.5376,15.5464,30200.0
2007-03-12 10:00:00,35.22,35.28,35.2,35.27,42400.0,15.5464,15.5729,15.5376,15.5685,42400.0
2007-03-12 10:10:00,35.28,35.32,35.25,35.26,55300.0,15.5729,15.5906,15.5597,15.5641,55300.0
2007-03-12 10:20:00,35.26,35.31,35.26,35.31,7100.0,15.5641,15.5862,15.5641,15.5862,7100.0
2007-03-12 10:30:00,35.29,35.3,35.28,35.29,14500.0,15.5773,15.5817,15.5729,15.5773,14500.0
2007-03-12 10:40:00,35.29,35.29,35.2,35.22,36800.0,15.5773,15.5773,15.5376,15.5464,36800.0
2007-03-12 10:50:00,35.22,35.22,35.19,35.19,39400.0,15.5464,15.5464,15.5332,15.5332,39400.0
2007-03-12 11:00:00,35.2,35.27,35.19,35.27,44600.0,15.5376,15.5685,15.5332,15.5685,44600.0
2007-03-12 11:10:00,35.28,35.28,35.24,35.25,32900.0,15.5729,15.5729,15.5553,15.5597,32900.0
2007-03-12 11:20:00,35.25,35.26,35.24,35.25,22300.0,15.5597,15.5641,15.5553,15.5597,22300.0
2007-03-12 11:30:00,35.21,35.22,35.19,35.21,19000.0,15.542,15.5464,15.5332,15.542,19000.0
2007-03-12 11:40:00,35.2,35.21,35.14,35.15,78900.0,15.5376,15.542,15.5111,15.5155,78900.0
2007-03-12 11:50:00,35.14,35.22,35.14,35.19,29400.0,15.5111,15.5464,15.5111,15.5332,29400.0
2007-03-12 12:00:00,35.19,35.23,35.17,35.21,60000.0,15.5332,15.5508,15.5244,15.542,60000.0
2007-03-12 12:10:00,35.22,35.26,35.22,35.23,41400.0,15.5464,15.5641,15.5464,15.5508,41400.0
2007-03-12 12:20:00,35.23,35.24,35.18,35.21,42100.0,15.5508,15.5553,15.5288,15.542,42100.0
2007-03-12 12:30:00,35.2,35.24,35.2,35.23,36300.0,15.5376,15.5553,15.5376,15.5508,36300.0
2007-03-12 12:40:00,35.23,35.26,35.21,35.26,24400.0,15.5508,15.5641,15.542,15.5641,24400.0
2007-03-12 12:50:00,35.25,35.28,35.25,35.27,45100.0,15.5597,15.5729,15.5597,15.5685,45100.0
2007-03-12 13:00:00,35.27,35.28,35.24,35.25,70800.0,15.5685,15.5729,15.5553,15.5597,70800.0
2007-03-12 13:10:00,35.25,35.28,35.24,35.28,22400.0,15.5597,15.5729,15.5553,15.5729,22400.0
2007-03-12 13:20:00,35.28,35.36,35.28,35.33,52200.0,15.5729,15.6082,15.5729,15.595,52200.0
2007-03-12 13:30:00,35.34,35.34,35.29,35.3,43300.0,15.5994,15.5994,15.5773,15.5817,43300.0
2007-03-12 13:40:00,35.3,35.31,35.29,35.3,32900.0,15.5817,15.5862,15.5773,15.5817,32900.0
2007-03-12 13:50:00,35.29,35.32,35.29,35.3,47700.0,15.5773,15.5906,15.5773,15.5817,47700.0
2007-03-12 14:00:00,35.3,35.31,35.29,35.3,27200.0,15.5817,15.5862,15.5773,15.5817,27200.0
2007-03-12 14:10:00,35.3,35.32,35.29,35.3,78900.0,15.5817,15.5906,15.5773,15.5817,78900.0
2007-03-12 14:20:00,35.3,35.39,35.29,35.39,118600.0,15.5817,15.6215,15.5773,15.6215,118600.0
2007-03-12 14:30:00,35.39,35.41,35.38,35.41,80800.0,15.6215,15.6303,15.6171,15.6303,80800.0
2007-03-12 14:40:00,35.41,35.42,35.38,35.41,96900.0,15.6303,15.6347,15.6171,15.6303,96900.0
2007-03-12 14:50:00,35.4,35.41,35.39,35.4,85100.0,15.6259,15.6303,15.6215,15.6259,85100.0
2007-03-12 15:00:00,35.4,35.44,35.39,35.4,117800.0,15.6259,15.6435,15.6215,15.6259,117800.0
2007-03-12 15:10:00,35.4,35.45,35.39,35.43,77600.0,15.6259,15.648,15.6215,15.6391,77600.0
2007-03-12 15:20:00,35.43,35.44,35.37,35.4,88900.0,15.6391,15.6435,15.6126,15.6259,88900.0
2007-03-12 15:30:00,35.4,35.41,35.36,35.39,183600.0,15.6259,15.6303,15.6082,15.6215,183600.0
2007-03-12 15:40:00,35.39,35.41,35.36,35.36,142600.0,15.6215,15.6303,15.6082,15.6082,142600.0
2007-03-12 15:50:00,35.36,35.47,35.34,35.41,383800.0,15.6082,15.6568,15.5994,15.6303,383800.0
2007-03-13 09:30:00,35.29,35.41,35.27,35.37,69200.0,15.5773,15.6303,15.5685,15.6126,69200.0
2007-03-13 09:40:00,35.35,35.4,35.33,35.36,48500.0,15.6038,15.6259,15.595,15.6082,48500.0
2007-03-13 09:50:00,35.35,35.39,35.31,35.35,84300.0,15.6038,15.6215,15.5862,15.6038,84300.0
2007-03-13 10:00:00,35.35,35.37,35.3,35.34,44600.0,15.6038,15.6126,15.5817,15.5994,44600.0
2007-03-13 10:10:00,35.35,35.37,35.32,35.37,56900.0,15.6038,15.6126,15.5906,15.6126,56900.0
2007-03-13 10:20:00,35.36,35.45,35.36,35.45,48500.0,15.6082,15.648,15.6082,15.648,48500.0
2007-03-13 10:30:00,35.45,35.49,35.37,35.37,61200.0,15.648,15.6656,15.6126,15.6126,61200.0
2007-03-13 10:40:00,35.38,35.43,35.36,35.42,24900.0,15.6171,15.6391,15.6082,15.6347,24900.0
2007-03-13 10:50:00,35.42,35.43,35.35,35.38,109700.0,15.6347,15.6391,15.6038,15.6171,109700.0
2007-03-13 11:00:00,35.37,35.4,35.37,35.4,21800.0,15.6126,15.6259,15.6126,15.6259,21800.0
2007-03-13 11:10:00,35.39,35.41,35.36,35.36,55500.0,15.6215,15.6303,15.6082,15.6082,55500.0
2007-03-13 11:20:00,35.37,35.39,35.36,35.39,25800.0,15.6126,15.6215,15.6082,15.6215,25800.0
2007-03-13 11:30:00,35.39,35.41,35.38,35.39,64000.0,15.6215,15.6303,15.6171,15.6215,64000.0
2007-03-13 11:40:00,35.4,35.41,35.38,35.39,41200.0,15.6259,15.6303,15.6171,15.6215,41200.0
2007-03-13 11:50:00,35.38,35.39,35.33,35.34,49700.0,15.6171,15.6215,15.595,15.5994,49700.0
2007-03-13 12:00:00,35.34,35.41,35.33,35.35,76700.0,15.5994,15.6303,15.595,15.6038,76700.0
2007-03-13 12:10:00,35.35,35.35,35.25,35.33,87900.0,15.6038,15.6038,15.5597,15.595,87900.0
2007-03-13 12:20:00,35.33,35.39,35.2,35.3,113200.0,15.595,15.6215,15.5376,15.5817,113200.0
2007-03-13 12:30:00,35.29,35.32,35.18,35.27,121000.0,15.5773,15.5906,15.5288,15.5685,121000.0
2007-03-13 12:40:00,35.27,35.31,35.2,35.31,55200.0,15.5685,15.5862,15.5376,15.5862,55200.0
2007-03-13 12:50:00,35.32,35.33,35.25,35.31,73400.0,15.5906,15.595,15.5597,15.5862,73400.0
2007-03-13 13:00:00,35.3,35.36,35.27,35.31,88100.0,15.5817,15.6082,15.5685,15.5862,88100.0
2007-03-13 13:10:00,35.31,35.35,35.29,35.34,54700.0,15.5862,15.6038,15.5773,15.5994,54700.0
2007-03-13 13:20:00,35.33,35.34,35.28,35.29,93400.0,15.595,15.5994,15.5729,15.5773,93400.0
2007-03-13 13:30:00,35.3,35.31,35.22,35.25,82300.0,15.5817,15.5862,15.5464,15.5597,82300.0
2007-03-13 13:40:00,35.26,35.27,35.17,35.18,124100.0,15.5641,15.5685,15.5244,15.5288,124100.0
2007-03-13 13:50:00,35.18,35.28,35.09,35.26,148200.0,15.5288,15.5729,15.489,15.5641,148200.0
2007-03-13 14:00:00,35.27,35.28,35.08,35.13,89400.0,15.5685,15.5729,15.4846,15.5067,89400.0
2007-03-13 14:10:00,35.12,35.24,35.06,35.24,96000.0,15.5023,15.5553,15.4758,15.5553,96000.0
2007-03-13 14:20:00,35.24,35.26,35.18,35.26,69600.0,15.5553,15.5641,15.5288,15.5641,69600.0
2007-03-13 14:30:00,35.26,35.28,35.18,35.19,67400.0,15.5641,15.5729,15.5288,15.5332,67400.0
2007-03-13 14:40:00,35.2,35.22,35.18,35.18,35600.0,15.5376,15.5464,15.5288,15.5288,35600.0
2007-03-13 14:50:00,35.18,35.21,35.12,35.14,72800.0,15.5288,15.542,15.5023,15.5111,72800.0
2007-03-13 15:00:00,35.13,35.18,35.07,35.17,170000.0,15.5067,15.5288,15.4802,15.5244,170000.0
2007-03-13 15:10:00,35.17,35.17,35.05,35.07,77500.0,15.5244,15.5244,15.4714,15.4802,77500.0
2007-03-13 15:20:00,35.07,35.3,35.05,35.2,133000.0,15.4802,15.5817,15.4714,15.5376,133000.0
2007-03-13 15:30:00,35.2,35.28,35.13,35.22,103300.0,15.5376,15.5729,15.5067,15.5464,103300.0
2007-03-13 15:40:00,35.22,35.22,35.05,35.06,110200.0,15.5464,15.5464,15.4714,15.4758,110200.0
2007-03-13 15:50:00,35.05,35.09,35.03,35.03,210900.0,15.4714,15.489,15.4626,15.4626,210900.0
2007-03-14 09:30:00,35.15,35.25,35.1,35.22,69300.0,15.5155,15.5597,15.4935,15.5464,69300.0
2007-03-14 09:40:00,35.22,35.25,35.16,35.19,57400.0,15.5464,15.5597,15.5199,15.5332,57400.0
2007-03-14 09:50:00,35.19,35.25,35.11,35.11,95900.0,15.5332,15.5597,15.4979,15.4979,95900.0
2007-03-14 10:00:00,35.11,35.25,35.07,35.25,66800.0,15.4979,15.5597,15.4802,15.5597,66800.0
2007-03-14 10:10:00,35.23,35.38,35.22,35.37,109100.0,15.5508,15.6171,15.5464,15.6126,109100.0
2007-03-14 10:20:00,35.37,35.37,35.2,35.29,101000.0,15.6126,15.6126,15.5376,15.5773,101000.0
2007-03-14 10:30:00,35.29,35.44,35.29,35.36,95300.0,15.5773,15.6435,15.5773,15.6082,95300.0
2007-03-14 10:40:00,35.35,35.42,35.31,35.36,47500.0,15.6038,15.6347,15.5862,15.6082,47500.0
2007-03-14 10:50:00,35.35,35.36,35.3,35.31,80600.0,15.6038,15.6082,15.5817,15.5862,80600.0
2007-03-14 11:00:00,35.32,35.36,35.3,35.36,72300.0,15.5906,15.6082,15.5817,15.6082,72300.0
2007-03-14 11:10:00,35.36,35.39,35.33,35.35,45400.0,15.6082,15.6215,15.595,15.6038,45400.0
2007-03-14 11:20:00,35.35,35.36,35.3,35.33,45000.0,15.6038,15.6082,15.5817,15.595,45000.0
2007-03-14 11:30:00,35.33,35.35,35.23,35.32,73800.0,15.595,15.6038,15.5508,15.5906,73800.0
2007-03-14 11:40:00,35.32,35.37,35.28,35.3,61200.0,15.5906,15.6126,15.5729,15.5817,61200.0
2007-03-14 11:50:00,35.3,35.3,35.22,35.24,30700.0,15.5817,15.5817,15.5464,15.5553,30700.0
2007-03-14 12:00:00,35.24,35.24,35.12,35.14,65400.0,15.5553,15.5553,15.5023,15.5111,65400.0
2007-03-14 12:10:00,35.14,35.14,35.0,35.05,164800.0,15.5111,15.5111,15.4493,15.4714,164800.0
2007-03-14 12:20:00,35.05,35.06,34.85,35.02,190500.0,15.4714,15.4758,15.3831,15.4581,190500.0
2007-03-14 12:30:00,35.02,35.04,34.98,35.02,51200.0,15.4581,15.467,15.4405,15.4581,51200.0
2007-03-14 12:40:00,35.01,35.05,34.97,35.02,28700.0,15.4537,15.4714,15.4361,15.4581,28700.0
2007-03-14 12:50:00,35.02,35.04,34.9,34.98,104600.0,15.4581,15.467,15.4052,15.4405,104600.0
2007-03-14 13:00:00,34.98,35.19,34.96,35.13,118700.0,15.4405,15.5332,15.4317,15.5067,118700.0
2007-03-14 13:10:00,35.14,35.32,35.03,35.21,128600.0,15.5111,15.5906,15.4626,15.542,128600.0
2007-03-14 13:20:00,35.21,35.24,35.05,35.1,71700.0,15.542,15.5553,15.4714,15.4935,71700.0
2007-03-14 13:30:00,35.11,35.19,35.05,35.16,51300.0,15.4979,15.5332,15.4714,15.5199,51300.0
2007-03-14 13:40:00,35.16,35.29,35.15,35.15,129000.0,15.5199,15.5773,15.5155,15.5155,129000.0
2007-03-14 13:50:00,35.15,35.25,35.1,35.22,75200.0,15.5155,15.5597,15.4935,15.5464,75200.0
2007-03-14 14:00:00,35.21,35.31,35.12,35.25,126800.0,15.542,15.5862,15.5023,15.5597,126800.0
2007-03-14 14:10:00,35.25,35.35,35.21,35.35,84800.0,15.5597,15.6038,15.542,15.6038,84800.0
2007-03-14 14:20:00,35.37,35.41,35.21,35.26,92200.0,15.6126,15.6303,15.542,15.5641,92200.0
2007-03-14 14:30:00,35.26,35.31,35.19,35.3,86700.0,15.5641,15.5862,15.5332,15.5817,86700.0
2007-03-14 14:40:00,35.31,35.31,35.17,35.19,63000.0,15.5862,15.5862,15.5244,15.5332,63000.0
2007-03-14 14:50:00,35.19,35.29,35.17,35.29,57700.0,15.5332,15.5773,15.5244,15.5773,57700.0
2007-03-14 15:00:00,35.28,35.41,35.27,35.32,90600.0,15.5729,15.6303,15.5685,15.5906,90600.0
2007-03-14 15:10:00,35.33,35.37,35.27,35.35,81000.0,15.595,15.6126,15.5685,15.6038,81000.0
2007-03-14 15:20:00,35.35,35.36,35.26,35.29,97800.0,15.6038,15.6082,15.5641,15.5773,97800.0
2007-03-14 15:30:00,35.29,35.3,35.24,35.25,103500.0,15.5773,15.5817,15.5553,15.5597,103500.0
2007-03-14 15:40:00,35.25,35.26,35.19,35.26,120000.0,15.5597,15.5641,15.5332,15.5641,120000.0
2007-03-14 15:50:00,35.26,35.34,35.25,35.3,128000.0,15.5641,15.5994,15.5597,15.5817,128000.0
2007-03-15 09:30:00,35.24,35.37,35.22,35.25,114600.0,15.5553,15.6126,15.5464,15.5597,114600.0
2007-03-15 09:40:00,35.25,35.41,35.21,35.33,92100.0,15.5597,15.6303,15.542,15.595,92100.0
2007-03-15 09:50:00,35.34,35.42,35.29,35.42,55600.0,15.5994,15.6347,15.5773,15.6347,55600.0
2007-03-15 10:00:00,35.43,35.47,35.37,35.39,55000.0,15.6391,15.6568,15.6126,15.6215,55000.0
2007-03-15 10:10:00,35.39,35.45,35.36,35.43,43700.0,15.6215,15.648,15.6082,15.6391,43700.0
2007-03-15 10:20:00,35.43,35.56,35.4,35.56,52400.0,15.6391,15.6965,15.6259,15.6965,52400.0
2007-03-15 10:30:00,35.57,35.64,35.52,35.53,103200.0,15.7009,15.7318,15.6788,15.6833,103200.0
2007-03-15 10:40:00,35.54,35.58,35.49,35.55,44100.0,15.6877,15.7053,15.6656,15.6921,44100.0
2007-03-15 10:50:00,35.54,35.54,35.5,35.52,28300.0,15.6877,15.6877,15.67,15.6788,28300.0
2007-03-15 11:00:00,35.51,35.6,35.51,35.59,50600.0,15.6744,15.7142,15.6744,15.7097,50600.0
2007-03-15 11:10:00,35.58,35.59,35.51,35.52,52800.0,15.7053,15.7097,15.6744,15.6788,52800.0
2007-03-15 11:20:00,35.52,35.61,35.52,35.61,45200.0,15.6788,15.7186,15.6788,15.7186,45200.0
2007-03-15 11:30:00,35.61,35.62,35.58,35.58,34200.0,15.7186,15.723,15.7053,15.7053,34200.0
2007-03-15 11:40:00,35.58,35.58,35.48,35.51,71700.0,15.7053,15.7053,15.6612,15.6744,71700.0
2007-03-15 11:50:00,35.51,35.54,35.44,35.5,99900.0,15.6744,15.6877,15.6435,15.67,99900.0
2007-03-15 12:00:00,35.49,35.57,35.46,35.51,111900.0,15.6656,15.7009,15.6524,15.6744,111900.0
2007-03-15 12:10:00,35.51,35.55,35.46,35.48,71800.0,15.6744,15.6921,15.6524,15.6612,71800.0
2007-03-15 12:20:00,35.48,35.49,35.46,35.48,53100.0,15.6612,15.6656,15.6524,15.6612,53100.0
2007-03-15 12:30:00,35.49,35.52,35.48,35.52,51300.0,15.6656,15.6788,15.6612,15.6788,51300.0
2007-03-15 12:40:00,35.52,35.57,35.52,35.57,56500.0,15.6788,15.7009,15.6788,15.7009,56500.0
2007-03-15 12:50:00,35.57,35.57,35.51,35.56,52100.0,15.7009,15.7009,15.6744,15.6965,52100.0
2007-03-15 13:00:00,35.55,35.61,35.52,35.6,68200.0,15.6921,15.7186,15.6788,15.7142,68200.0
2007-03-15 13:10:00,35.6,35.62,35.54,35.56,51800.0,15.7142,15.723,15.6877,15.6965,51800.0
2007-03-15 13:20:00,35.55,35.57,35.51,35.56,56400.0,15.6921,15.7009,15.6744,15.6965,56400.0
2007-03-15 13:30:00,35.56,35.61,35.52,35.52,77000.0,15.6965,15.7186,15.6788,15.6788,77000.0
2007-03-15 13:40:00,35.52,35.57,35.5,35.57,78500.0,15.6788,15.7009,15.67,15.7009,78500.0
2007-03-15 13:50:00,35.57,35.63,35.55,35.58,59300.0,15.7009,15.7274,15.6921,15.7053,59300.0
2007-03-15 14:00:00,35.59,35.63,35.54,35.58,54400.0,15.7097,15.7274,15.6877,15.7053,54400.0
2007-03-15 14:10:00,35.59,35.6,35.53,35.6,62400.0,15.7097,15.7142,15.6833,15.7142,62400.0
2007-03-15 14:20:00,35.59,35.63,35.56,35.61,48200.0,15.7097,15.7274,15.6965,15.7186,48200.0
2007-03-15 14:30:00,35.61,35.68,35.6,35.65,57000.0,15.7186,15.7495,15.7142,15.7362,57000.0
2007-03-15 14:40:00,35.66,35.7,35.65,35.67,54100.0,15.7406,15.7583,15.7362,15.7451,54100.0
2007-03-15 14:50:00,35.66,35.69,35.62,35.68,69400.0,15.7406,15.7539,15.723,15.7495,69400.0
2007-03-15 15:00:00,35.67,35.69,35.66,35.67,51300.0,15.7451,15.7539,15.7406,15.7451,51300.0
2007-03-15 15:10:00,35.67,35.67,35.6,35.6,53000.0,15.7451,15.7451,15.7142,15.7142,53000.0
2007-03-15 15:20:00,35.6,35.61,35.58,35.58,119800.0,15.7142,15.7186,15.7053,15.7053,119800.0
2007-03-15 15:30:00,35.58,35.62,35.56,35.6,75800.0,15.7053,15.723,15.6965,15.7142,75800.0
2007-03-15 15:40:00,35.61,35.66,35.6,35.65,52100.0,15.7186,15.7406,15.7142,15.7362,52100.0
2007-03-15 15:50:00,35.65,35.66,35.62,35.63,93700.0,15.7362,15.7406,15.723,15.7274,93700.0
2007-03-16 09:30:00,35.72,35.72,35.55,35.6,1132600.0,15.7671,15.7671,15.6921,15.7142,1132600.0
2007-03-16 09:40:00,35.6,35.64,35.55,35.6,45700.0,15.7142,15.7318,15.6921,15.7142,45700.0
2007-03-16 09:50:00,35.62,35.75,35.6,35.66,49100.0,15.723,15.7804,15.7142,15.7406,49100.0
2007-03-16 10:00:00,35.65,35.77,35.6,35.64,45100.0,15.7362,15.7892,15.7142,15.7318,45100.0
2007-03-16 10:10:00,35.65,35.7,35.63,35.65,35500.0,15.7362,15.7583,15.7274,15.7362,35500.0
2007-03-16 10:20:00,35.66,35.74,35.62,35.73,25700.0,15.7406,15.776,15.723,15.7715,25700.0
2007-03-16 10:30:00,35.74,35.74,35.66,35.72,28400.0,15.776,15.776,15.7406,15.7671,28400.0
2007-03-16 10:40:00,35.72,35.75,35.67,35.72,23000.0,15.7671,15.7804,15.7451,15.7671,23000.0
2007-03-16 10:50:00,35.72,35.73,35.65,35.68,68000.0,15.7671,15.7715,15.7362,15.7495,68000.0
2007-03-16 11:00:00,35.68,35.73,35.62,35.72,53000.0,15.7495,15.7715,15.723,15.7671,53000.0
2007-03-16 11:10:00,35.73,35.81,35.69,35.75,117200.0,15.7715,15.8069,15.7539,15.7804,117200.0
2007-03-16 11:20:00,35.74,35.8,35.69,35.72,75000.0,15.776,15.8024,15.7539,15.7671,75000.0
2007-03-16 11:30:00,35.72,35.72,35.61,35.68,82200.0,15.7671,15.7671,15.7186,15.7495,82200.0
2007-03-16 11:40:00,35.69,35.74,35.67,35.7,30900.0,15.7539,15.776,15.7451,15.7583,30900.0
2007-03-16 11:50:00,35.69,35.69,35.6,35.65,37400.0,15.7539,15.7539,15.7142,15.7362,37400.0
2007-03-16 12:00:00,35.64,35.67,35.61,35.62,74700.0,15.7318,15.7451,15.7186,15.723,74700.0
2007-03-16 12:10:00,35.62,35.67,35.6,35.63,42900.0,15.723,15.7451,15.7142,15.7274,42900.0
2007-03-16 12:20:00,35.62,35.62,35.55,35.61,52700.0,15.723,15.723,15.6921,15.7186,52700.0
2007-03-16 12:30:00,35.6,35.6,35.52,35.55,114000.0,15.7142,15.7142,15.6788,15.6921,114000.0
2007-03-16 12:40:00,35.55,35.62,35.55,35.62,25500.0,15.6921,15.723,15.6921,15.723,25500.0
2007-03-16 12:50:00,35.62,35.63,35.58,35.63,25100.0,15.723,15.7274,15.7053,15.7274,25100.0
2007-03-16 13:00:00,35.63,35.63,35.57,35.59,21600.0,15.7274,15.7274,15.7009,15.7097,21600.0
2007-03-16 13:10:00,35.59,35.66,35.59,35.65,35700.0,15.7097,15.7406,15.7097,15.7362,35700.0
2007-03-16 13:20:00,35.66,35.69,35.64,35.65,18700.0,15.7406,15.7539,15.7318,15.7362,18700.0
2007-03-16 13:30:00,35.66,35.7,35.61,35.62,18600.0,15.7406,15.7583,15.7186,15.723,18600.0
2007-03-16 13:40:00,35.62,35.64,35.59,35.62,27800.0,15.723,15.7318,15.7097,15.723,27800.0
2007-03-16 13:50:00,35.62,35.69,35.62,35.66,17500.0,15.723,15.7539,15.723,15.7406,17500.0
2007-03-16 14:00:00,35.65,35.66,35.55,35.55,25700.0,15.7362,15.7406,15.6921,15.6921,25700.0
2007-03-16 14:10:00,35.56,35.57,35.52,35.56,95200.0,15.6965,15.7009,15.6788,15.6965,95200.0
2007-03-16 14:20:00,35.55,35.59,35.53,35.57,101700.0,15.6921,15.7097,15.6833,15.7009,101700.0
2007-03-16 14:30:00,35.57,35.58,35.53,35.55,58400.0,15.7009,15.7053,15.6833,15.6921,58400.0
2007-03-16 14:40:00,35.54,35.56,35.5,35.55,119200.0,15.6877,15.6965,15.67,15.6921,119200.0
2007-03-16 14:50:00,35.56,35.58,35.54,35.57,39600.0,15.6965,15.7053,15.6877,15.7009,39600.0
2007-03-16 15:00:00,35.58,35.59,35.49,35.51,71100.0,15.7053,15.7097,15.6656,15.6744,71100.0
2007-03-16 15:10:00,35.51,35.55,35.5,35.51,44200.0,15.6744,15.6921,15.67,15.6744,44200.0
2007-03-16 15:20:00,35.51,35.51,35.5,35.5,61900.0,15.6744,15.6744,15.67,15.67,61900.0
2007-03-16 15:30:00,35.5,35.53,35.49,35.53,100700.0,15.67,15.6833,15.6656,15.6833,100700.0
2007-03-16 15:40:00,35.52,35.52,35.49,35.5,132200.0,15.6788,15.6788,15.6656,15.67,132200.0
2007-03-16 15:50:00,35.5,35.51,35.4,35.4,211800.0,15.67,15.6744,15.6259,15.6259,211800.0
2007-03-19 09:30:00,35.46,35.62,35.45,35.5,108200.0,15.6524,15.723,15.648,15.67,108200.0
2007-03-19 09:40:00,35.55,35.59,35.5,35.55,60100.0,15.6921,15.7097,15.67,15.6921,60100.0
2007-03-19 09:50:00,35.55,35.64,35.54,35.63,62000.0,15.6921,15.7318,15.6877,15.7274,62000.0
2007-03-19 10:00:00,35.62,35.65,35.52,35.57,50900.0,15.723,15.7362,15.6788,15.7009,50900.0
2007-03-19 10:10:00,35.56,35.67,35.53,35.67,23500.0,15.6965,15.7451,15.6833,15.7451,23500.0
2007-03-19 10:20:00,35.66,35.69,35.66,35.69,18000.0,15.7406,15.7539,15.7406,15.7539,18000.0
2007-03-19 10:30:00,35.69,35.71,35.63,35.71,70100.0,15.7539,15.7627,15.7274,15.7627,70100.0
2007-03-19 10:40:00,35.71,35.72,35.63,35.64,36300.0,15.7627,15.7671,15.7274,15.7318,36300.0
2007-03-19 10:50:00,35.63,35.75,35.63,35.7,72100.0,15.7274,15.7804,15.7274,15.7583,72100.0
2007-03-19 11:00:00,35.7,35.74,35.69,35.74,61900.0,15.7583,15.776,15.7539,15.776,61900.0
2007-03-19 11:10:00,35.72,35.75,35.72,35.75,23600.0,15.7671,15.7804,15.7671,15.7804,23600.0
2007-03-19 11:20:00,35.75,35.84,35.75,35.83,167900.0,15.7804,15.8201,15.7804,15.8157,167900.0
2007-03-19 11:30:00,35.83,35.89,35.83,35.88,69700.0,15.8157,15.8422,15.8157,15.8378,69700.0
2007-03-19 11:40:00,35.89,35.97,35.88,35.92,158200.0,15.8422,15.8775,15.8378,15.8554,158200.0
2007-03-19 11:50:00,35.91,35.92,35.84,35.84,56100.0,15.851,15.8554,15.8201,15.8201,56100.0
2007-03-19 12:00:00,35.85,35.86,35.83,35.85,34100.0,15.8245,15.8289,15.8157,15.8245,34100.0
2007-03-19 12:10:00,35.85,35.93,35.84,35.91,42100.0,15.8245,15.8598,15.8201,15.851,42100.0
2007-03-19 12:20:00,35.92,35.94,35.89,35.91,54100.0,15.8554,15.8642,15.8422,15.851,54100.0
2007-03-19 12:30:00,35.91,35.93,35.88,35.88,56000.0,15.851,15.8598,15.8378,15.8378,56000.0
2007-03-19 12:40:00,35.89,35.91,35.88,35.91,28000.0,15.8422,15.851,15.8378,15.851,28000.0
2007-03-19 12:50:00,35.9,35.93,35.88,35.9,67300.0,15.8466,15.8598,15.8378,15.8466,67300.0
2007-03-19 13:00:00,35.9,35.91,35.87,35.88,62600.0,15.8466,15.851,15.8333,15.8378,62600.0
2007-03-19 13:10:00,35.88,35.89,35.86,35.89,29900.0,15.8378,15.8422,15.8289,15.8422,29900.0
2007-03-19 13:20:00,35.89,35.89,35.85,35.87,43200.0,15.8422,15.8422,15.8245,15.8333,43200.0
2007-03-19 13:30:00,35.87,35.87,35.81,35.85,52500.0,15.8333,15.8333,15.8069,15.8245,52500.0
2007-03-19 13:40:00,35.85,35.88,35.83,35.83,60000.0,15.8245,15.8378,15.8157,15.8157,60000.0
2007-03-19 13:50:00,35.83,35.86,35.83,35.85,34400.0,15.8157,15.8289,15.8157,15.8245,34400.0
2007-03-19 14:00:00,35.85,35.86,35.84,35.85,51500.0,15.8245,15.8289,15.8201,15.8245,51500.0
2007-03-19 14:10:00,35.85,35.89,35.85,35.87,45600.0,15.8245,15.8422,15.8245,15.8333,45600.0
2007-03-19 14:20:00,35.87,35.88,35.83,35.85,39000.0,15.8333,15.8378,15.8157,15.8245,39000.0
2007-03-19 14:30:00,35.85,35.89,35.85,35.88,43300.0,15.8245,15.8422,15.8245,15.8378,43300.0
2007-03-19 14:40:00,35.88,35.89,35.86,35.86,20700.0,15.8378,15.8422,15.8289,15.8289,20700.0
2007-03-19 14:50:00,35.86,35.89,35.83,35.85,105600.0,15.8289,15.8422,15.8157,15.8245,105600.0
2007-03-19 15:00:00,35.85,35.87,35.77,35.77,67600.0,15.8245,15.8333,15.7892,15.7892,67600.0
2007-03-19 15:10:00,35.77,35.81,35.76,35.81,29100.0,15.7892,15.8069,15.7848,15.8069,29100.0
2007-03-19 15:20:00,35.8,35.83,35.75,35.78,47700.0,15.8024,15.8157,15.7804,15.7936,47700.0
2007-03-19 15:30:00,35.78,35.83,35.76,35.79,52800.0,15.7936,15.8157,15.7848,15.798,52800.0
2007-03-19 15:40:00,35.79,35.9,35.79,35.88,104900.0,15.798,15.8466,15.798,15.8378,104900.0
2007-03-19 15:50:00,35.88,35.88,35.75,35.82,231500.0,15.8378,15.8378,15.7804,15.8113,231500.0
2007-03-20 09:30:00,35.82,35.82,35.69,35.75,72200.0,15.8113,15.8113,15.7539,15.7804,72200.0
2007-03-20 09:40:00,35.74,35.82,35.73,35.82,55800.0,15.776,15.8113,15.7715,15.8113,55800.0
2007-03-20 09:50:00,35.82,35.87,35.78,35.8,61300.0,15.8113,15.8333,15.7936,15.8024,61300.0
2007-03-20 10:00:00,35.8,35.87,35.77,35.83,44300.0,15.8024,15.8333,15.7892,15.8157,44300.0
2007-03-20 10:10:00,35.83,35.84,35.74,35.74,30500.0,15.8157,15.8201,15.776,15.776,30500.0
2007-03-20 10:20:00,35.74,35.85,35.71,35.85,52000.0,15.776,15.8245,15.7627,15.8245,52000.0
2007-03-20 10:30:00,35.86,35.87,35.75,35.75,43400.0,15.8289,15.8333,15.7804,15.7804,43400.0
2007-03-20 10:40:00,35.76,35.81,35.76,35.79,34500.0,15.7848,15.8069,15.7848,15.798,34500.0
2007-03-20 10:50:00,35.79,35.83,35.77,35.8,29400.0,15.798,15.8157,15.7892,15.8024,29400.0
2007-03-20 11:00:00,35.8,35.83,35.78,35.81,60400.0,15.8024,15.8157,15.7936,15.8069,60400.0
2007-03-20 11:10:00,35.82,35.82,35.8,35.81,9800.0,15.8113,15.8113,15.8024,15.8069,9800.0
2007-03-20 11:20:00,35.8,35.82,35.77,35.82,24700.0,15.8024,15.8113,15.7892,15.8113,24700.0
2007-03-20 11:30:00,35.83,35.84,35.8,35.82,80000.0,15.8157,15.8201,15.8024,15.8113,80000.0
2007-03-20 11:40:00,35.82,35.88,35.81,35.87,103200.0,15.8113,15.8378,15.8069,15.8333,103200.0
2007-03-20 11:50:00,35.87,35.95,35.87,35.94,80900.0,15.8333,15.8687,15.8333,15.8642,80900.0
2007-03-20 12:00:00,35.93,35.96,35.86,35.87,122500.0,15.8598,15.8731,15.8289,15.8333,122500.0
2007-03-20 12:10:00,35.87,35.93,35.86,35.92,66100.0,15.8333,15.8598,15.8289,15.8554,66100.0
2007-03-20 12:20:00,35.92,36.0,35.92,36.0,90800.0,15.8554,15.8907,15.8554,15.8907,90800.0
2007-03-20 12:30:00,36.0,36.02,35.98,36.02,77500.0,15.8907,15.8996,15.8819,15.8996,77500.0
2007-03-20 12:40:00,36.02,36.08,36.01,36.08,60500.0,15.8996,15.926,15.8951,15.926,60500.0
2007-03-20 12:50:00,36.08,36.1,36.07,36.1,90200.0,15.926,15.9349,15.9216,15.9349,90200.0
2007-03-20 13:00:00,36.09,36.15,36.08,36.12,83900.0,15.9305,15.9569,15.926,15.9437,83900.0
2007-03-20 13:10:00,36.12,36.15,36.07,36.09,49000.0,15.9437,15.9569,15.9216,15.9305,49000.0
2007-03-20 13:20:00,36.1,36.17,36.09,36.14,27000.0,15.9349,15.9658,15.9305,15.9525,27000.0
2007-03-20 13:30:00,36.14,36.15,36.09,36.1,30000.0,15.9525,15.9569,15.9305,15.9349,30000.0
2007-03-20 13:40:00,36.1,36.12,36.09,36.1,27700.0,15.9349,15.9437,15.9305,15.9349,27700.0
2007-03-20 13:50:00,36.1,36.1,35.98,36.02,101000.0,15.9349,15.9349,15.8819,15.8996,101000.0
2007-03-20 14:00:00,36.03,36.15,36.02,36.14,55600.0,15.904,15.9569,15.8996,15.9525,55600.0
2007-03-20 14:10:00,36.15,36.15,36.13,36.14,39400.0,15.9569,15.9569,15.9481,15.9525,39400.0
2007-03-20 14:20:00,36.14,36.16,36.14,36.14,32000.0,15.9525,15.9614,15.9525,15.9525,32000.0
2007-03-20 14:30:00,36.13,36.14,36.08,36.11,44100.0,15.9481,15.9525,15.926,15.9393,44100.0
2007-03-20 14:40:00,36.11,36.14,36.1,36.13,27300.0,15.9393,15.9525,15.9349,15.9481,27300.0
2007-03-20 14:50:00,36.13,36.16,36.13,36.15,27700.0,15.9481,15.9614,15.9481,15.9569,27700.0
2007-03-20 15:00:00,36.15,36.17,36.14,36.17,41500.0,15.9569,15.9658,15.9525,15.9658,41500.0
2007-03-20 15:10:00,36.16,36.21,36.16,36.19,55500.0,15.9614,15.9834,15.9614,15.9746,55500.0
2007-03-20 15:20:00,36.19,36.21,36.18,36.2,41300.0,15.9746,15.9834,15.9702,15.979,41300.0
2007-03-20 15:30:00,36.2,36.25,36.19,36.24,121700.0,15.979,16.0011,15.9746,15.9967,121700.0
2007-03-20 15:40:00,36.23,36.28,36.2,36.26,107600.0,15.9923,16.0143,15.979,16.0055,107600.0
2007-03-20 15:50:00,36.27,36.28,36.22,36.28,131600.0,16.0099,16.0143,15.9878,16.0143,131600.0
2007-03-21 09:30:00,36.21,36.27,36.06,36.16,75200.0,15.9834,16.0099,15.9172,15.9614,75200.0
2007-03-21 09:40:00,36.15,36.17,36.06,36.07,35800.0,15.9569,15.9658,15.9172,15.9216,35800.0
2007-03-21 09:50:00,36.08,36.13,36.01,36.09,64200.0,15.926,15.9481,15.8951,15.9305,64200.0
2007-03-21 10:00:00,36.09,36.13,36.06,36.11,27700.0,15.9305,15.9481,15.9172,15.9393,27700.0
2007-03-21 10:10:00,36.1,36.16,36.1,36.14,48300.0,15.9349,15.9614,15.9349,15.9525,48300.0
2007-03-21 10:20:00,36.14,36.23,36.14,36.23,40000.0,15.9525,15.9923,15.9525,15.9923,40000.0
2007-03-21 10:30:00,36.22,36.24,36.16,36.18,38900.0,15.9878,15.9967,15.9614,15.9702,38900.0
2007-03-21 10:40:00,36.18,36.22,36.18,36.2,21000.0,15.9702,15.9878,15.9702,15.979,21000.0
2007-03-21 10:50:00,36.2,36.26,36.19,36.26,27400.0,15.979,16.0055,15.9746,16.0055,27400.0
2007-03-21 11:00:00,36.25,36.25,36.17,36.17,44800.0,16.0011,16.0011,15.9658,15.9658,44800.0
2007-03-21 11:10:00,36.19,36.24,36.14,36.24,46900.0,15.9746,15.9967,15.9525,15.9967,46900.0
2007-03-21 11:20:00,36.24,36.25,36.22,36.23,25900.0,15.9967,16.0011,15.9878,15.9923,25900.0
2007-03-21 11:30:00,36.23,36.24,36.17,36.19,49900.0,15.9923,15.9967,15.9658,15.9746,49900.0
2007-03-21 11:40:00,36.19,36.26,36.19,36.25,140100.0,15.9746,16.0055,15.9746,16.0011,140100.0
2007-03-21 11:50:00,36.25,36.26,36.23,36.23,160600.0,16.0011,16.0055,15.9923,15.9923,160600.0
2007-03-21 12:00:00,36.23,36.24,36.2,36.2,15800.0,15.9923,15.9967,15.979,15.979,15800.0
2007-03-21 12:10:00,36.2,36.21,36.18,36.2,21600.0,15.979,15.9834,15.9702,15.979,21600.0
2007-03-21 12:20:00,36.2,36.24,36.19,36.24,37000.0,15.979,15.9967,15.9746,15.9967,37000.0
2007-03-21 12:30:00,36.24,36.29,36.23,36.29,32100.0,15.9967,16.0187,15.9923,16.0187,32100.0
2007-03-21 12:40:00,36.28,36.31,36.28,36.31,20800.0,16.0143,16.0276,16.0143,16.0276,20800.0
2007-03-21 12:50:00,36.3,36.33,36.3,36.31,22000.0,16.0231,16.0364,16.0231,16.0276,22000.0
2007-03-21 13:00:00,36.31,36.32,36.3,36.32,12900.0,16.0276,16.032,16.0231,16.032,12900.0
2007-03-21 13:10:00,36.31,36.33,36.31,36.33,12800.0,16.0276,16.0364,16.0276,16.0364,12800.0
2007-03-21 13:20:00,36.33,36.37,36.32,36.37,19600.0,16.0364,16.054,16.032,16.054,19600.0
2007-03-21 13:30:00,36.36,36.37,36.35,36.36,13100.0,16.0496,16.054,16.0452,16.0496,13100.0
2007-03-21 13:40:00,36.35,36.38,36.35,36.38,22800.0,16.0452,16.0585,16.0452,16.0585,22800.0
2007-03-21 13:50:00,36.37,36.37,36.32,36.32,32700.0,16.054,16.054,16.032,16.032,32700.0
2007-03-21 14:00:00,36.33,36.34,36.3,36.34,33900.0,16.0364,16.0408,16.0231,16.0408,33900.0
2007-03-21 14:10:00,36.34,36.46,36.26,36.41,116800.0,16.0408,16.0938,16.0055,16.0717,116800.0
2007-03-21 14:20:00,36.42,36.65,36.42,36.63,291100.0,16.0761,16.1776,16.0761,16.1688,291100.0
2007-03-21 14:30:00,36.63,36.67,36.61,36.66,100500.0,16.1688,16.1865,16.16,16.1821,100500.0
2007-03-21 14:40:00,36.66,36.75,36.65,36.69,153100.0,16.1821,16.2218,16.1776,16.1953,153100.0
2007-03-21 14:50:00,36.69,36.76,36.66,36.74,106100.0,16.1953,16.2262,16.1821,16.2174,106100.0
2007-03-21 15:00:00,36.74,36.75,36.65,36.68,68500.0,16.2174,16.2218,16.1776,16.1909,68500.0
2007-03-21 15:10:00,36.69,36.7,36.61,36.65,125200.0,16.1953,16.1997,16.16,16.1776,125200.0
2007-03-21 15:20:00,36.65,36.69,36.62,36.67,117800.0,16.1776,16.1953,16.1644,16.1865,117800.0
2007-03-21 15:30:00,36.67,36.74,36.63,36.7,160600.0,16.1865,16.2174,16.1688,16.1997,160600.0
2007-03-21 15:40:00,36.7,36.81,36.69,36.8,230500.0,16.1997,16.2483,16.1953,16.2439,230500.0
2007-03-21 15:50:00,36.8,36.84,36.74,36.79,362300.0,16.2439,16.2615,16.2174,16.2394,362300.0
2007-03-22 09:30:00,36.99,37.05,36.56,36.71,82300.0,16.3277,16.3542,16.1379,16.2041,82300.0
2007-03-22 09:40:00,36.7,36.73,36.63,36.67,36500.0,16.1997,16.213,16.1688,16.1865,36500.0
2007-03-22 09:50:00,36.67,36.76,36.62,36.65,63300.0,16.1865,16.2262,16.1644,16.1776,63300.0
2007-03-22 10:00:00,36.66,36.74,36.57,36.68,87000.0,16.1821,16.2174,16.1423,16.1909,87000.0
2007-03-22 10:10:00,36.7,36.72,36.58,36.61,65500.0,16.1997,16.2085,16.1467,16.16,65500.0
2007-03-22 10:20:00,36.61,36.64,36.54,36.54,45900.0,16.16,16.1732,16.1291,16.1291,45900.0
2007-03-22 10:30:00,36.55,36.58,36.51,36.57,87900.0,16.1335,16.1467,16.1158,16.1423,87900.0
2007-03-22 10:40:00,36.57,36.63,36.56,36.56,47400.0,16.1423,16.1688,16.1379,16.1379,47400.0
2007-03-22 10:50:00,36.56,36.57,36.49,36.49,71000.0,16.1379,16.1423,16.107,16.107,71000.0
2007-03-22 11:00:00,36.49,36.58,36.45,36.56,73700.0,16.107,16.1467,16.0894,16.1379,73700.0
2007-03-22 11:10:00,36.56,36.56,36.49,36.49,40100.0,16.1379,16.1379,16.107,16.107,40100.0
2007-03-22 11:20:00,36.5,36.6,36.49,36.56,74400.0,16.1114,16.1556,16.107,16.1379,74400.0
2007-03-22 11:30:00,36.56,36.58,36.54,36.58,31800.0,16.1379,16.1467,16.1291,16.1467,31800.0
2007-03-22 11:40:00,36.58,36.59,36.57,36.58,43900.0,16.1467,16.1512,16.1423,16.1467,43900.0
2007-03-22 11:50:00,36.58,36.64,36.58,36.63,50500.0,16.1467,16.1732,16.1467,16.1688,50500.0
2007-03-22 12:00:00,36.64,36.64,36.62,36.63,41500.0,16.1732,16.1732,16.1644,16.1688,41500.0
2007-03-22 12:10:00,36.63,36.68,36.63,36.67,156900.0,16.1688,16.1909,16.1688,16.1865,156900.0
2007-03-22 12:20:00,36.68,36.72,36.62,36.63,79400.0,16.1909,16.2085,16.1644,16.1688,79400.0
2007-03-22 12:30:00,36.63,36.69,36.61,36.62,40500.0,16.1688,16.1953,16.16,16.1644,40500.0
2007-03-22 12:40:00,36.61,36.65,36.59,36.62,35600.0,16.16,16.1776,16.1512,16.1644,35600.0
2007-03-22 12:50:00,36.63,36.63,36.6,36.6,21700.0,16.1688,16.1688,16.1556,16.1556,21700.0
2007-03-22 13:00:00,36.6,36.64,36.6,36.63,27800.0,16.1556,16.1732,16.1556,16.1688,27800.0
2007-03-22 13:10:00,36.63,36.64,36.63,36.64,11300.0,16.1688,16.1732,16.1688,16.1732,11300.0
2007-03-22 13:20:00,36.63,36.68,36.62,36.68,25800.0,16.1688,16.1909,16.1644,16.1909,25800.0
2007-03-22 13:30:00,36.68,36.69,36.65,36.66,27800.0,16.1909,16.1953,16.1776,16.1821,27800.0
2007-03-22 13:40:00,36.67,36.73,36.67,36.69,46500.0,16.1865,16.213,16.1865,16.1953,46500.0
2007-03-22 13:50:00,36.69,36.75,36.68,36.74,16000.0,16.1953,16.2218,16.1909,16.2174,16000.0
2007-03-22 14:00:00,36.74,36.75,36.73,36.74,28000.0,16.2174,16.2218,16.213,16.2174,28000.0
2007-03-22 14:10:00,36.74,36.75,36.73,36.73,14700.0,16.2174,16.2218,16.213,16.213,14700.0
2007-03-22 14:20:00,36.73,36.74,36.73,36.73,41600.0,16.213,16.2174,16.213,16.213,41600.0
2007-03-22 14:30:00,36.73,36.75,36.72,36.74,62300.0,16.213,16.2218,16.2085,16.2174,62300.0
2007-03-22 14:40:00,36.75,36.78,36.74,36.78,49500.0,16.2218,16.235,16.2174,16.235,49500.0
2007-03-22 14:50:00,36.78,36.78,36.74,36.75,55100.0,16.235,16.235,16.2174,16.2218,55100.0
2007-03-22 15:00:00,36.76,36.76,36.68,36.68,44600.0,16.2262,16.2262,16.1909,16.1909,44600.0
2007-03-22 15:10:00,36.68,36.69,36.65,36.67,56600.0,16.1909,16.1953,16.1776,16.1865,56600.0
2007-03-22 15:20:00,36.67,36.69,36.63,36.69,119800.0,16.1865,16.1953,16.1688,16.1953,119800.0
2007-03-22 15:30:00,36.69,36.71,36.65,36.65,134700.0,16.1953,16.2041,16.1776,16.1776,134700.0
2007-03-22 15:40:00,36.65,36.66,36.64,36.65,51400.0,16.1776,16.1821,16.1732,16.1776,51400.0
2007-03-22 15:50:00,36.65,36.68,36.62,36.68,169400.0,16.1776,16.1909,16.1644,16.1909,169400.0
2007-03-23 09:30:00,35.98,37.05,35.96,36.57,67500.0,15.8819,16.3542,15.8731,16.1423,67500.0
2007-03-23 09:40:00,36.57,36.65,36.55,36.58,89400.0,16.1423,16.1776,16.1335,16.1467,89400.0
2007-03-23 09:50:00,36.56,36.67,36.55,36.64,94300.0,16.1379,16.1865,16.1335,16.1732,94300.0
2007-03-23 10:00:00,36.64,36.73,36.6,36.68,122000.0,16.1732,16.213,16.1556,16.1909,122000.0
2007-03-23 10:10:00,36.67,36.75,36.63,36.71,94100.0,16.1865,16.2218,16.1688,16.2041,94100.0
2007-03-23 10:20:00,36.72,36.75,36.66,36.73,64400.0,16.2085,16.2218,16.1821,16.213,64400.0
2007-03-23 10:30:00,36.72,36.77,36.69,36.76,60400.0,16.2085,16.2306,16.1953,16.2262,60400.0
2007-03-23 10:40:00,36.75,36.8,36.75,36.79,76000.0,16.2218,16.2439,16.2218,16.2394,76000.0
2007-03-23 10:50:00,36.78,36.8,36.76,36.79,33300.0,16.235,16.2439,16.2262,16.2394,33300.0
2007-03-23 11:00:00,36.79,36.79,36.76,36.77,28900.0,16.2394,16.2394,16.2262,16.2306,28900.0
2007-03-23 11:10:00,36.78,36.8,36.75,36.78,43900.0,16.235,16.2439,16.2218,16.235,43900.0
2007-03-23 11:20:00,36.79,36.81,36.79,36.81,42300.0,16.2394,16.2483,16.2394,16.2483,42300.0
2007-03-23 11:30:00,36.81,36.82,36.8,36.81,23100.0,16.2483,16.2527,16.2439,16.2483,23100.0
2007-03-23 11:40:00,36.81,36.82,36.79,36.79,42500.0,16.2483,16.2527,16.2394,16.2394,42500.0
2007-03-23 11:50:00,36.79,36.81,36.78,36.78,14100.0,16.2394,16.2483,16.235,16.235,14100.0
2007-03-23 12:00:00,36.79,36.82,36.78,36.82,27300.0,16.2394,16.2527,16.235,16.2527,27300.0
2007-03-23 12:10:00,36.81,36.84,36.74,36.75,67200.0,16.2483,16.2615,16.2174,16.2218,67200.0
2007-03-23 12:20:00,36.74,36.74,36.67,36.68,53600.0,16.2174,16.2174,16.1865,16.1909,53600.0
2007-03-23 12:30:00,36.67,36.74,36.66,36.71,61900.0,16.1865,16.2174,16.1821,16.2041,61900.0
2007-03-23 12:40:00,36.71,36.83,36.71,36.83,105500.0,16.2041,16.2571,16.2041,16.2571,105500.0
2007-03-23 12:50:00,36.83,36.84,36.8,36.82,35400.0,16.2571,16.2615,16.2439,16.2527,35400.0
2007-03-23 13:00:00,36.82,36.9,36.79,36.89,62500.0,16.2527,16.288,16.2394,16.2836,62500.0
2007-03-23 13:10:00,36.89,36.9,36.85,36.88,47900.0,16.2836,16.288,16.2659,16.2792,47900.0
2007-03-23 13:20:00,36.88,36.88,36.85,36.85,32900.0,16.2792,16.2792,16.2659,16.2659,32900.0
2007-03-23 13:30:00,36.85,36.86,36.81,36.82,25600.0,16.2659,16.2703,16.2483,16.2527,25600.0
2007-03-23 13:40:00,36.82,36.83,36.79,36.8,94100.0,16.2527,16.2571,16.2394,16.2439,94100.0
2007-03-23 13:50:00,36.8,36.81,36.79,36.81,11200.0,16.2439,16.2483,16.2394,16.2483,11200.0
2007-03-23 14:00:00,36.8,36.81,36.79,36.8,16100.0,16.2439,16.2483,16.2394,16.2439,16100.0
2007-03-23 14:10:00,36.8,36.82,36.77,36.77,32600.0,16.2439,16.2527,16.2306,16.2306,32600.0
2007-03-23 14:20:00,36.76,36.79,36.76,36.76,24500.0,16.2262,16.2394,16.2262,16.2262,24500.0
2007-03-23 14:30:00,36.77,36.83,36.76,36.83,33800.0,16.2306,16.2571,16.2262,16.2571,33800.0
2007-03-23 14:40:00,36.82,36.88,36.82,36.86,69100.0,16.2527,16.2792,16.2527,16.2703,69100.0
2007-03-23 14:50:00,36.86,36.88,36.86,36.88,16800.0,16.2703,16.2792,16.2703,16.2792,16800.0
2007-03-23 15:00:00,36.87,36.88,36.84,36.85,26300.0,16.2748,16.2792,16.2615,16.2659,26300.0
2007-03-23 15:10:00,36.86,36.89,36.84,36.88,36100.0,16.2703,16.2836,16.2615,16.2792,36100.0
2007-03-23 15:20:00,36.89,36.89,36.87,36.88,32300.0,16.2836,16.2836,16.2748,16.2792,32300.0
2007-03-23 15:30:00,36.88,36.88,36.87,36.87,38300.0,16.2792,16.2792,16.2748,16.2748,38300.0
2007-03-23 15:40:00,36.87,36.88,36.86,36.86,69000.0,16.2748,16.2792,16.2703,16.2703,69000.0
2007-03-23 15:50:00,36.87,36.87,36.82,36.87,153700.0,16.2748,16.2748,16.2527,16.2748,153700.0
2007-03-26 09:30:00,36.8,36.85,36.71,36.75,71600.0,16.2439,16.2659,16.2041,16.2218,71600.0
2007-03-26 09:40:00,36.76,36.82,36.7,36.81,98300.0,16.2262,16.2527,16.1997,16.2483,98300.0
2007-03-26 09:50:00,36.8,36.9,36.76,36.9,148200.0,16.2439,16.288,16.2262,16.288,148200.0
2007-03-26 10:00:00,36.9,36.97,36.76,36.92,169700.0,16.288,16.3189,16.2262,16.2968,169700.0
2007-03-26 10:10:00,36.93,36.96,36.85,36.96,77400.0,16.3012,16.3145,16.2659,16.3145,77400.0
2007-03-26 10:20:00,36.95,36.95,36.81,36.83,102500.0,16.3101,16.3101,16.2483,16.2571,102500.0
2007-03-26 10:30:00,36.83,36.88,36.76,36.76,42200.0,16.2571,16.2792,16.2262,16.2262,42200.0
2007-03-26 10:40:00,36.76,36.82,36.76,36.82,49100.0,16.2262,16.2527,16.2262,16.2527,49100.0
2007-03-26 10:50:00,36.82,36.88,36.79,36.87,47800.0,16.2527,16.2792,16.2394,16.2748,47800.0
2007-03-26 11:00:00,36.87,36.88,36.72,36.73,41800.0,16.2748,16.2792,16.2085,16.213,41800.0
2007-03-26 11:10:00,36.73,36.75,36.65,36.68,51400.0,16.213,16.2218,16.1776,16.1909,51400.0
2007-03-26 11:20:00,36.68,36.72,36.66,36.71,53700.0,16.1909,16.2085,16.1821,16.2041,53700.0
2007-03-26 11:30:00,36.71,36.73,36.68,36.7,61200.0,16.2041,16.213,16.1909,16.1997,61200.0
2007-03-26 11:40:00,36.7,36.71,36.68,36.68,29100.0,16.1997,16.2041,16.1909,16.1909,29100.0
2007-03-26 11:50:00,36.68,36.74,36.67,36.72,28300.0,16.1909,16.2174,16.1865,16.2085,28300.0
2007-03-26 12:00:00,36.72,36.83,36.71,36.81,50500.0,16.2085,16.2571,16.2041,16.2483,50500.0
2007-03-26 12:10:00,36.81,36.83,36.79,36.81,34100.0,16.2483,16.2571,16.2394,16.2483,34100.0
2007-03-26 12:20:00,36.83,36.88,36.83,36.86,59600.0,16.2571,16.2792,16.2571,16.2703,59600.0
2007-03-26 12:30:00,36.85,36.91,36.85,36.9,56400.0,16.2659,16.2924,16.2659,16.288,56400.0
2007-03-26 12:40:00,36.91,36.95,36.9,36.94,64400.0,16.2924,16.3101,16.288,16.3057,64400.0
2007-03-26 12:50:00,36.94,36.94,36.87,36.87,45700.0,16.3057,16.3057,16.2748,16.2748,45700.0
2007-03-26 13:00:00,36.87,36.87,36.84,36.84,25600.0,16.2748,16.2748,16.2615,16.2615,25600.0
2007-03-26 13:10:00,36.85,36.86,36.82,36.86,24600.0,16.2659,16.2703,16.2527,16.2703,24600.0
2007-03-26 13:20:00,36.86,36.9,36.81,36.81,45500.0,16.2703,16.288,16.2483,16.2483,45500.0
2007-03-26 13:30:00,36.81,36.9,36.81,36.87,63900.0,16.2483,16.288,16.2483,16.2748,63900.0
2007-03-26 13:40:00,36.87,36.9,36.86,36.87,28700.0,16.2748,16.288,16.2703,16.2748,28700.0
2007-03-26 13:50:00,36.87,36.88,36.86,36.87,15900.0,16.2748,16.2792,16.2703,16.2748,15900.0
2007-03-26 14:00:00,36.88,36.93,36.88,36.92,34700.0,16.2792,16.3012,16.2792,16.2968,34700.0
2007-03-26 14:10:00,36.93,36.97,36.93,36.95,41000.0,16.3012,16.3189,16.3012,16.3101,41000.0
2007-03-26 14:20:00,36.96,36.98,36.95,36.97,48600.0,16.3145,16.3233,16.3101,16.3189,48600.0
2007-03-26 14:30:00,36.97,36.99,36.97,36.98,62800.0,16.3189,16.3277,16.3189,16.3233,62800.0
2007-03-26 14:40:00,36.97,37.0,36.96,36.96,70200.0,16.3189,16.3321,16.3145,16.3145,70200.0
2007-03-26 14:50:00,36.96,36.99,36.95,36.97,69000.0,16.3145,16.3277,16.3101,16.3189,69000.0
2007-03-26 15:00:00,36.97,36.99,36.96,36.96,60200.0,16.3189,16.3277,16.3145,16.3145,60200.0
2007-03-26 15:10:00,36.97,37.0,36.96,37.0,79400.0,16.3189,16.3321,16.3145,16.3321,79400.0
2007-03-26 15:20:00,36.99,37.03,36.99,37.02,453300.0,16.3277,16.3454,16.3277,16.341,453300.0
2007-03-26 15:30:00,37.02,37.05,37.01,37.03,97500.0,16.341,16.3542,16.3365,16.3454,97500.0
2007-03-26 15:40:00,37.03,37.09,37.03,37.09,117700.0,16.3454,16.3719,16.3454,16.3719,117700.0
2007-03-26 15:50:00,37.09,37.09,37.03,37.04,217600.0,16.3719,16.3719,16.3454,16.3498,217600.0
2007-03-27 09:30:00,36.88,36.98,36.86,36.92,66100.0,16.2792,16.3233,16.2703,16.2968,66100.0
2007-03-27 09:40:00,36.91,36.95,36.89,36.93,41700.0,16.2924,16.3101,16.2836,16.3012,41700.0
2007-03-27 09:50:00,36.92,36.92,36.82,36.88,81900.0,16.2968,16.2968,16.2527,16.2792,81900.0
2007-03-27 10:00:00,36.88,36.93,36.8,36.81,74300.0,16.2792,16.3012,16.2439,16.2483,74300.0
2007-03-27 10:10:00,36.8,36.83,36.76,36.78,61900.0,16.2439,16.2571,16.2262,16.235,61900.0
2007-03-27 10:20:00,36.79,36.81,36.74,36.77,53700.0,16.2394,16.2483,16.2174,16.2306,53700.0
2007-03-27 10:30:00,36.75,36.8,36.75,36.79,29700.0,16.2218,16.2439,16.2218,16.2394,29700.0
2007-03-27 10:40:00,36.79,36.8,36.74,36.76,34200.0,16.2394,16.2439,16.2174,16.2262,34200.0
2007-03-27 10:50:00,36.75,36.8,36.75,36.8,63300.0,16.2218,16.2439,16.2218,16.2439,63300.0
2007-03-27 11:00:00,36.8,36.8,36.74,36.75,66300.0,16.2439,16.2439,16.2174,16.2218,66300.0
2007-03-27 11:10:00,36.76,36.77,36.71,36.71,57900.0,16.2262,16.2306,16.2041,16.2041,57900.0
2007-03-27 11:20:00,36.72,36.72,36.65,36.66,55900.0,16.2085,16.2085,16.1776,16.1821,55900.0
2007-03-27 11:30:00,36.66,36.75,36.65,36.73,43600.0,16.1821,16.2218,16.1776,16.213,43600.0
2007-03-27 11:40:00,36.74,36.74,36.69,36.7,41300.0,16.2174,16.2174,16.1953,16.1997,41300.0
2007-03-27 11:50:00,36.71,36.74,36.68,36.71,64600.0,16.2041,16.2174,16.1909,16.2041,64600.0
2007-03-27 12:00:00,36.71,36.81,36.69,36.81,65400.0,16.2041,16.2483,16.1953,16.2483,65400.0
2007-03-27 12:10:00,36.81,36.82,36.8,36.82,48000.0,16.2483,16.2527,16.2439,16.2527,48000.0
2007-03-27 12:20:00,36.82,36.88,36.81,36.87,34800.0,16.2527,16.2792,16.2483,16.2748,34800.0
2007-03-27 12:30:00,36.88,36.91,36.86,36.91,24900.0,16.2792,16.2924,16.2703,16.2924,24900.0
2007-03-27 12:40:00,36.91,36.91,36.89,36.9,15700.0,16.2924,16.2924,16.2836,16.288,15700.0
2007-03-27 12:50:00,36.9,36.91,36.88,36.89,20100.0,16.288,16.2924,16.2792,16.2836,20100.0
2007-03-27 13:00:00,36.89,36.89,36.88,36.89,16500.0,16.2836,16.2836,16.2792,16.2836,16500.0
2007-03-27 13:10:00,36.89,36.9,36.87,36.87,24200.0,16.2836,16.288,16.2748,16.2748,24200.0
2007-03-27 13:20:00,36.87,36.89,36.87,36.88,15700.0,16.2748,16.2836,16.2748,16.2792,15700.0
2007-03-27 13:30:00,36.88,36.88,36.85,36.86,18600.0,16.2792,16.2792,16.2659,16.2703,18600.0
2007-03-27 13:40:00,36.86,36.89,36.86,36.89,14200.0,16.2703,16.2836,16.2703,16.2836,14200.0
2007-03-27 13:50:00,36.89,36.89,36.85,36.87,24000.0,16.2836,16.2836,16.2659,16.2748,24000.0
2007-03-27 14:00:00,36.87,36.87,36.8,36.82,30400.0,16.2748,16.2748,16.2439,16.2527,30400.0
2007-03-27 14:10:00,36.82,36.87,36.81,36.86,24600.0,16.2527,16.2748,16.2483,16.2703,24600.0
2007-03-27 14:20:00,36.86,36.87,36.83,36.84,19000.0,16.2703,16.2748,16.2571,16.2615,19000.0
2007-03-27 14:30:00,36.84,36.85,36.81,36.82,22300.0,16.2615,16.2659,16.2483,16.2527,22300.0
2007-03-27 14:40:00,36.82,36.82,36.79,36.8,26600.0,16.2527,16.2527,16.2394,16.2439,26600.0
2007-03-27 14:50:00,36.8,36.86,36.79,36.84,49400.0,16.2439,16.2703,16.2394,16.2615,49400.0
2007-03-27 15:00:00,36.83,36.84,36.79,36.83,36600.0,16.2571,16.2615,16.2394,16.2571,36600.0
2007-03-27 15:10:00,36.83,36.84,36.81,36.82,28500.0,16.2571,16.2615,16.2483,16.2527,28500.0
2007-03-27 15:20:00,36.82,36.86,36.81,36.86,40200.0,16.2527,16.2703,16.2483,16.2703,40200.0
2007-03-27 15:30:00,36.85,36.87,36.85,36.85,45700.0,16.2659,16.2748,16.2659,16.2659,45700.0
2007-03-27 15:40:00,36.85,36.86,36.84,36.84,49700.0,16.2659,16.2703,16.2615,16.2615,49700.0
2007-03-27 15:50:00,36.84,36.85,36.8,36.81,69800.0,16.2615,16.2659,16.2439,16.2483,69800.0
2007-03-28 09:30:00,36.68,36.9,36.68,36.88,106100.0,16.1909,16.288,16.1909,16.2792,106100.0
2007-03-28 09:40:00,36.88,36.97,36.85,36.95,46800.0,16.2792,16.3189,16.2659,16.3101,46800.0
2007-03-28 09:50:00,36.95,36.97,36.89,36.93,63700.0,16.3101,16.3189,16.2836,16.3012,63700.0
2007-03-28 10:00:00,36.94,36.99,36.92,36.96,51500.0,16.3057,16.3277,16.2968,16.3145,51500.0
2007-03-28 10:10:00,36.97,37.04,36.92,37.01,204300.0,16.3189,16.3498,16.2968,16.3365,204300.0
2007-03-28 10:20:00,37.01,37.01,36.93,36.96,75800.0,16.3365,16.3365,16.3012,16.3145,75800.0
2007-03-28 10:30:00,36.95,36.98,36.81,36.9,156300.0,16.3101,16.3233,16.2483,16.288,156300.0
2007-03-28 10:40:00,36.89,36.94,36.8,36.88,86200.0,16.2836,16.3057,16.2439,16.2792,86200.0
2007-03-28 10:50:00,36.88,36.92,36.83,36.85,108600.0,16.2792,16.2968,16.2571,16.2659,108600.0
2007-03-28 11:00:00,36.85,36.86,36.8,36.84,97100.0,16.2659,16.2703,16.2439,16.2615,97100.0
2007-03-28 11:10:00,36.84,36.86,36.81,36.83,60700.0,16.2615,16.2703,16.2483,16.2571,60700.0
2007-03-28 11:20:00,36.82,36.83,36.79,36.8,78800.0,16.2527,16.2571,16.2394,16.2439,78800.0
2007-03-28 11:30:00,36.8,36.82,36.79,36.82,43600.0,16.2439,16.2527,16.2394,16.2527,43600.0
2007-03-28 11:40:00,36.82,36.84,36.8,36.8,51700.0,16.2527,16.2615,16.2439,16.2439,51700.0
2007-03-28 11:50:00,36.8,36.81,36.74,36.8,43100.0,16.2439,16.2483,16.2174,16.2439,43100.0
2007-03-28 12:00:00,36.81,36.97,36.8,36.94,64600.0,16.2483,16.3189,16.2439,16.3057,64600.0
2007-03-28 12:10:00,36.94,36.99,36.89,36.99,227800.0,16.3057,16.3277,16.2836,16.3277,227800.0
2007-03-28 12:20:00,36.99,37.0,36.88,36.91,107700.0,16.3277,16.3321,16.2792,16.2924,107700.0
2007-03-28 12:30:00,36.91,36.97,36.91,36.95,23000.0,16.2924,16.3189,16.2924,16.3101,23000.0
2007-03-28 12:40:00,36.95,36.96,36.92,36.92,22100.0,16.3101,16.3145,16.2968,16.2968,22100.0
2007-03-28 12:50:00,36.92,36.94,36.89,36.9,21600.0,16.2968,16.3057,16.2836,16.288,21600.0
2007-03-28 13:00:00,36.9,36.92,36.88,36.92,24100.0,16.288,16.2968,16.2792,16.2968,24100.0
2007-03-28 13:10:00,36.92,36.93,36.87,36.91,18500.0,16.2968,16.3012,16.2748,16.2924,18500.0
2007-03-28 13:20:00,36.89,36.93,36.88,36.91,60000.0,16.2836,16.3012,16.2792,16.2924,60000.0
2007-03-28 13:30:00,36.92,36.94,36.9,36.92,21300.0,16.2968,16.3057,16.288,16.2968,21300.0
2007-03-28 13:40:00,36.91,36.94,36.9,36.9,19700.0,16.2924,16.3057,16.288,16.288,19700.0
2007-03-28 13:50:00,36.9,36.93,36.88,36.9,45700.0,16.288,16.3012,16.2792,16.288,45700.0
2007-03-28 14:00:00,36.91,36.94,36.89,36.9,91800.0,16.2924,16.3057,16.2836,16.288,91800.0
2007-03-28 14:10:00,36.89,36.91,36.84,36.91,81800.0,16.2836,16.2924,16.2615,16.2924,81800.0
2007-03-28 14:20:00,36.91,36.91,36.8,36.8,66900.0,16.2924,16.2924,16.2439,16.2439,66900.0
2007-03-28 14:30:00,36.81,36.85,36.78,36.8,68800.0,16.2483,16.2659,16.235,16.2439,68800.0
2007-03-28 14:40:00,36.8,36.85,36.78,36.84,61600.0,16.2439,16.2659,16.235,16.2615,61600.0
2007-03-28 14:50:00,36.84,36.89,36.8,36.85,50500.0,16.2615,16.2836,16.2439,16.2659,50500.0
2007-03-28 15:00:00,36.84,36.85,36.81,36.82,51400.0,16.2615,16.2659,16.2483,16.2527,51400.0
2007-03-28 15:10:00,36.82,36.83,36.78,36.8,81500.0,16.2527,16.2571,16.235,16.2439,81500.0
2007-03-28 15:20:00,36.79,36.82,36.76,36.8,107800.0,16.2394,16.2527,16.2262,16.2439,107800.0
2007-03-28 15:30:00,36.81,36.81,36.74,36.75,133100.0,16.2483,16.2483,16.2174,16.2218,133100.0
2007-03-28 15:40:00,36.75,36.76,36.66,36.68,84000.0,16.2218,16.2262,16.1821,16.1909,84000.0
2007-03-28 15:50:00,36.67,36.7,36.64,36.66,186000.0,16.1865,16.1997,16.1732,16.1821,186000.0
2007-03-29 09:30:00,36.8,36.8,36.63,36.69,64900.0,16.2439,16.2439,16.1688,16.1953,64900.0
2007-03-29 09:40:00,36.69,36.76,36.64,36.69,66300.0,16.1953,16.2262,16.1732,16.1953,66300.0
2007-03-29 09:50:00,36.7,36.78,36.67,36.72,43900.0,16.1997,16.235,16.1865,16.2085,43900.0
2007-03-29 10:00:00,36.72,36.79,36.72,36.74,43200.0,16.2085,16.2394,16.2085,16.2174,43200.0
2007-03-29 10:10:00,36.74,36.79,36.74,36.79,33000.0,16.2174,16.2394,16.2174,16.2394,33000.0
2007-03-29 10:20:00,36.79,36.81,36.78,36.8,22800.0,16.2394,16.2483,16.235,16.2439,22800.0
2007-03-29 10:30:00,36.8,36.84,36.77,36.79,28300.0,16.2439,16.2615,16.2306,16.2394,28300.0
2007-03-29 10:40:00,36.79,36.79,36.71,36.72,37300.0,16.2394,16.2394,16.2041,16.2085,37300.0
2007-03-29 10:50:00,36.73,36.78,36.72,36.75,37700.0,16.213,16.235,16.2085,16.2218,37700.0
2007-03-29 11:00:00,36.75,36.8,36.75,36.78,18200.0,16.2218,16.2439,16.2218,16.235,18200.0
2007-03-29 11:10:00,36.78,36.81,36.75,36.81,47900.0,16.235,16.2483,16.2218,16.2483,47900.0
2007-03-29 11:20:00,36.81,36.82,36.78,36.78,35500.0,16.2483,16.2527,16.235,16.235,35500.0
2007-03-29 11:30:00,36.79,36.82,36.79,36.8,36900.0,16.2394,16.2527,16.2394,16.2439,36900.0
2007-03-29 11:40:00,36.79,36.82,36.76,36.77,58200.0,16.2394,16.2527,16.2262,16.2306,58200.0
2007-03-29 11:50:00,36.76,36.76,36.58,36.58,84000.0,16.2262,16.2262,16.1467,16.1467,84000.0
2007-03-29 12:00:00,36.58,36.73,36.57,36.71,90900.0,16.1467,16.213,16.1423,16.2041,90900.0
2007-03-29 12:10:00,36.71,36.74,36.66,36.69,45000.0,16.2041,16.2174,16.1821,16.1953,45000.0
2007-03-29 12:20:00,36.7,36.71,36.61,36.62,34700.0,16.1997,16.2041,16.16,16.1644,34700.0
2007-03-29 12:30:00,36.62,36.65,36.59,36.63,42900.0,16.1644,16.1776,16.1512,16.1688,42900.0
2007-03-29 12:40:00,36.64,36.73,36.64,36.73,27200.0,16.1732,16.213,16.1732,16.213,27200.0
2007-03-29 12:50:00,36.72,36.75,36.69,36.72,35600.0,16.2085,16.2218,16.1953,16.2085,35600.0
2007-03-29 13:00:00,36.71,36.76,36.7,36.76,96800.0,16.2041,16.2262,16.1997,16.2262,96800.0
2007-03-29 13:10:00,36.76,36.77,36.69,36.71,32800.0,16.2262,16.2306,16.1953,16.2041,32800.0
2007-03-29 13:20:00,36.72,36.75,36.67,36.75,21500.0,16.2085,16.2218,16.1865,16.2218,21500.0
2007-03-29 13:30:00,36.75,36.79,36.72,36.78,24700.0,16.2218,16.2394,16.2085,16.235,24700.0
2007-03-29 13:40:00,36.78,36.79,36.77,36.78,39800.0,16.235,16.2394,16.2306,16.235,39800.0
2007-03-29 13:50:00,36.78,36.78,36.73,36.74,26400.0,16.235,16.235,16.213,16.2174,26400.0
2007-03-29 14:00:00,36.75,36.79,36.72,36.75,57900.0,16.2218,16.2394,16.2085,16.2218,57900.0
2007-03-29 14:10:00,36.75,36.8,36.75,36.78,42300.0,16.2218,16.2439,16.2218,16.235,42300.0
2007-03-29 14:20:00,36.78,36.82,36.77,36.82,43900.0,16.235,16.2527,16.2306,16.2527,43900.0
2007-03-29 14:30:00,36.81,36.86,36.79,36.86,69600.0,16.2483,16.2703,16.2394,16.2703,69600.0
2007-03-29 14:40:00,36.86,36.9,36.85,36.88,35000.0,16.2703,16.288,16.2659,16.2792,35000.0
2007-03-29 14:50:00,36.88,36.9,36.87,36.9,33000.0,16.2792,16.288,16.2748,16.288,33000.0
2007-03-29 15:00:00,36.89,36.92,36.85,36.87,72400.0,16.2836,16.2968,16.2659,16.2748,72400.0
2007-03-29 15:10:00,36.87,36.92,36.87,36.91,46100.0,16.2748,16.2968,16.2748,16.2924,46100.0
2007-03-29 15:20:00,36.91,36.94,36.9,36.92,50100.0,16.2924,16.3057,16.288,16.2968,50100.0
2007-03-29 15:30:00,36.91,36.94,36.91,36.94,49400.0,16.2924,16.3057,16.2924,16.3057,49400.0
2007-03-29 15:40:00,36.94,36.95,36.91,36.93,125500.0,16.3057,16.3101,16.2924,16.3012,125500.0
2007-03-29 15:50:00,36.93,36.93,36.88,36.93,150900.0,16.3012,16.3012,16.2792,16.3012,150900.0
2007-03-30 09:30:00,36.91,36.99,36.87,36.93,49300.0,16.2924,16.3277,16.2748,16.3012,49300.0
2007-03-30 09:40:00,36.92,37.06,36.91,36.98,172600.0,16.2968,16.3586,16.2924,16.3233,172600.0
2007-03-30 09:50:00,36.97,37.05,36.97,37.03,38600.0,16.3189,16.3542,16.3189,16.3454,38600.0
2007-03-30 10:00:00,37.04,37.09,36.99,37.01,70100.0,16.3498,16.3719,16.3277,16.3365,70100.0
2007-03-30 10:10:00,37.01,37.02,36.91,36.91,48600.0,16.3365,16.341,16.2924,16.2924,48600.0
2007-03-30 10:20:00,36.9,36.93,36.84,36.86,96500.0,16.288,16.3012,16.2615,16.2703,96500.0
2007-03-30 10:30:00,36.87,36.87,36.79,36.79,55000.0,16.2748,16.2748,16.2394,16.2394,55000.0
2007-03-30 10:40:00,36.79,36.8,36.72,36.74,86200.0,16.2394,16.2439,16.2085,16.2174,86200.0
2007-03-30 10:50:00,36.75,36.76,36.71,36.74,50600.0,16.2218,16.2262,16.2041,16.2174,50600.0
2007-03-30 11:00:00,36.74,36.74,36.7,36.71,57700.0,16.2174,16.2174,16.1997,16.2041,57700.0
2007-03-30 11:10:00,36.71,36.72,36.6,36.6,67500.0,16.2041,16.2085,16.1556,16.1556,67500.0
2007-03-30 11:20:00,36.61,36.65,36.5,36.52,132600.0,16.16,16.1776,16.1114,16.1203,132600.0
2007-03-30 11:30:00,36.52,36.52,36.42,36.5,159200.0,16.1203,16.1203,16.0761,16.1114,159200.0
2007-03-30 11:40:00,36.49,36.5,36.22,36.32,236800.0,16.107,16.1114,15.9878,16.032,236800.0
2007-03-30 11:50:00,36.32,36.49,36.31,36.45,188100.0,16.032,16.107,16.0276,16.0894,188100.0
2007-03-30 12:00:00,36.45,36.45,36.32,36.33,106100.0,16.0894,16.0894,16.032,16.0364,106100.0
2007-03-30 12:10:00,36.33,36.33,36.24,36.3,68600.0,16.0364,16.0364,15.9967,16.0231,68600.0
2007-03-30 12:20:00,36.3,36.33,36.26,36.3,40600.0,16.0231,16.0364,16.0055,16.0231,40600.0
2007-03-30 12:30:00,36.31,36.4,36.29,36.39,35500.0,16.0276,16.0673,16.0187,16.0629,35500.0
2007-03-30 12:40:00,36.4,36.51,36.39,36.5,66500.0,16.0673,16.1158,16.0629,16.1114,66500.0
2007-03-30 12:50:00,36.51,36.51,36.46,36.48,43300.0,16.1158,16.1158,16.0938,16.1026,43300.0
2007-03-30 13:00:00,36.47,36.55,36.44,36.54,79800.0,16.0982,16.1335,16.0849,16.1291,79800.0
2007-03-30 13:10:00,36.54,36.55,36.47,36.5,41500.0,16.1291,16.1335,16.0982,16.1114,41500.0
2007-03-30 13:20:00,36.49,36.49,36.44,36.48,41400.0,16.107,16.107,16.0849,16.1026,41400.0
2007-03-30 13:30:00,36.49,36.52,36.45,36.51,44700.0,16.107,16.1203,16.0894,16.1158,44700.0
2007-03-30 13:40:00,36.53,36.56,36.43,36.51,82400.0,16.1247,16.1379,16.0805,16.1158,82400.0
2007-03-30 13:50:00,36.51,36.57,36.5,36.57,32100.0,16.1158,16.1423,16.1114,16.1423,32100.0
2007-03-30 14:00:00,36.56,36.6,36.56,36.58,51600.0,16.1379,16.1556,16.1379,16.1467,51600.0
2007-03-30 14:10:00,36.58,36.61,36.58,36.6,13300.0,16.1467,16.16,16.1467,16.1556,13300.0
2007-03-30 14:20:00,36.6,36.67,36.59,36.65,68200.0,16.1556,16.1865,16.1512,16.1776,68200.0
2007-03-30 14:30:00,36.65,36.68,36.63,36.68,70400.0,16.1776,16.1909,16.1688,16.1909,70400.0
2007-03-30 14:40:00,36.67,36.68,36.66,36.66,32400.0,16.1865,16.1909,16.1821,16.1821,32400.0
2007-03-30 14:50:00,36.66,36.7,36.65,36.66,71600.0,16.1821,16.1997,16.1776,16.1821,71600.0
2007-03-30 15:00:00,36.66,36.67,36.63,36.63,55700.0,16.1821,16.1865,16.1688,16.1688,55700.0
2007-03-30 15:10:00,36.64,36.64,36.62,36.62,43900.0,16.1732,16.1732,16.1644,16.1644,43900.0
2007-03-30 15:20:00,36.63,36.64,36.6,36.62,79800.0,16.1688,16.1732,16.1556,16.1644,79800.0
2007-03-30 15:30:00,36.61,36.62,36.59,36.59,69100.0,16.16,16.1644,16.1512,16.1512,69100.0
2007-03-30 15:40:00,36.59,36.67,36.59,36.67,98000.0,16.1512,16.1865,16.1512,16.1865,98000.0
2007-03-30 15:50:00,36.66,36.67,36.64,36.66,150200.0,16.1821,16.1865,16.1732,16.1821,150200.0
2007-04-02 09:30:00,36.66,36.72,36.59,36.67,72100.0,16.1821,16.2085,16.1512,16.1865,72100.0
2007-04-02 09:40:00,36.66,36.8,36.62,36.76,93900.0,16.1821,16.2439,16.1644,16.2262,93900.0
2007-04-02 09:50:00,36.78,36.79,36.69,36.75,37100.0,16.235,16.2394,16.1953,16.2218,37100.0
2007-04-02 10:00:00,36.74,36.76,36.58,36.66,86400.0,16.2174,16.2262,16.1467,16.1821,86400.0
2007-04-02 10:10:00,36.65,36.72,36.61,36.7,74000.0,16.1776,16.2085,16.16,16.1997,74000.0
2007-04-02 10:20:00,36.7,36.8,36.68,36.79,65400.0,16.1997,16.2439,16.1909,16.2394,65400.0
2007-04-02 10:30:00,36.79,36.93,36.79,36.91,116700.0,16.2394,16.3012,16.2394,16.2924,116700.0
2007-04-02 10:40:00,36.92,36.96,36.92,36.94,51400.0,16.2968,16.3145,16.2968,16.3057,51400.0
2007-04-02 10:50:00,36.93,37.03,36.91,37.02,107900.0,16.3012,16.3454,16.2924,16.341,107900.0
2007-04-02 11:00:00,37.03,37.13,37.02,37.1,129700.0,16.3454,16.3895,16.341,16.3763,129700.0
2007-04-02 11:10:00,37.1,37.14,37.07,37.13,67300.0,16.3763,16.3939,16.363,16.3895,67300.0
2007-04-02 11:20:00,37.13,37.14,37.1,37.11,74300.0,16.3895,16.3939,16.3763,16.3807,74300.0
2007-04-02 11:30:00,37.11,37.21,37.1,37.21,99900.0,16.3807,16.4248,16.3763,16.4248,99900.0
2007-04-02 11:40:00,37.21,37.23,37.16,37.16,100200.0,16.4248,16.4337,16.4028,16.4028,100200.0
2007-04-02 11:50:00,37.16,37.17,37.13,37.13,50900.0,16.4028,16.4072,16.3895,16.3895,50900.0
2007-04-02 12:00:00,37.13,37.18,37.12,37.17,54200.0,16.3895,16.4116,16.3851,16.4072,54200.0
2007-04-02 12:10:00,37.17,37.19,37.15,37.18,59300.0,16.4072,16.416,16.3983,16.4116,59300.0
2007-04-02 12:20:00,37.19,37.2,37.17,37.19,33600.0,16.416,16.4204,16.4072,16.416,33600.0
2007-04-02 12:30:00,37.2,37.2,37.1,37.11,76100.0,16.4204,16.4204,16.3763,16.3807,76100.0
2007-04-02 12:40:00,37.11,37.15,37.1,37.15,18000.0,16.3807,16.3983,16.3763,16.3983,18000.0
2007-04-02 12:50:00,37.15,37.15,37.11,37.14,25800.0,16.3983,16.3983,16.3807,16.3939,25800.0
2007-04-02 13:00:00,37.13,37.2,37.13,37.16,43400.0,16.3895,16.4204,16.3895,16.4028,43400.0
2007-04-02 13:10:00,37.16,37.17,37.12,37.15,44800.0,16.4028,16.4072,16.3851,16.3983,44800.0
2007-04-02 13:20:00,37.14,37.16,37.1,37.14,57000.0,16.3939,16.4028,16.3763,16.3939,57000.0
2007-04-02 13:30:00,37.13,37.14,37.12,37.12,50400.0,16.3895,16.3939,16.3851,16.3851,50400.0
2007-04-02 13:40:00,37.12,37.13,37.06,37.09,51100.0,16.3851,16.3895,16.3586,16.3719,51100.0
2007-04-02 13:50:00,37.09,37.1,37.01,37.02,61200.0,16.3719,16.3763,16.3365,16.341,61200.0
2007-04-02 14:00:00,37.01,37.02,36.97,36.99,68600.0,16.3365,16.341,16.3189,16.3277,68600.0
2007-04-02 14:10:00,36.99,37.03,36.99,37.03,82000.0,16.3277,16.3454,16.3277,16.3454,82000.0
2007-04-02 14:20:00,37.02,37.04,37.02,37.02,51200.0,16.341,16.3498,16.341,16.341,51200.0
2007-04-02 14:30:00,37.02,37.03,37.02,37.02,16300.0,16.341,16.3454,16.341,16.341,16300.0
2007-04-02 14:40:00,37.02,37.04,37.01,37.04,45800.0,16.341,16.3498,16.3365,16.3498,45800.0
2007-04-02 14:50:00,37.03,37.03,36.98,37.01,69300.0,16.3454,16.3454,16.3233,16.3365,69300.0
2007-04-02 15:00:00,37.02,37.04,37.01,37.03,65900.0,16.341,16.3498,16.3365,16.3454,65900.0
2007-04-02 15:10:00,37.02,37.09,37.02,37.07,167700.0,16.341,16.3719,16.341,16.363,167700.0
2007-04-02 15:20:00,37.08,37.11,37.07,37.1,37600.0,16.3674,16.3807,16.363,16.3763,37600.0
2007-04-02 15:30:00,37.1,37.11,37.08,37.08,44100.0,16.3763,16.3807,16.3674,16.3674,44100.0
2007-04-02 15:40:00,37.07,37.07,37.01,37.03,116900.0,16.363,16.363,16.3365,16.3454,116900.0
2007-04-02 15:50:00,37.03,37.08,37.0,37.08,242300.0,16.3454,16.3674,16.3321,16.3674,242300.0
2007-04-03 09:30:00,37.11,37.18,36.95,36.98,92800.0,16.3807,16.4116,16.3101,16.3233,92800.0
2007-04-03 09:40:00,36.99,37.05,36.95,37.01,67200.0,16.3277,16.3542,16.3101,16.3365,67200.0
2007-04-03 09:50:00,37.01,37.17,37.01,37.1,87800.0,16.3365,16.4072,16.3365,16.3763,87800.0
2007-04-03 10:00:00,37.07,37.24,37.07,37.12,90800.0,16.363,16.4381,16.363,16.3851,90800.0
2007-04-03 10:10:00,37.12,37.16,37.06,37.1,52400.0,16.3851,16.4028,16.3586,16.3763,52400.0
2007-04-03 10:20:00,37.1,37.12,37.04,37.05,41700.0,16.3763,16.3851,16.3498,16.3542,41700.0
2007-04-03 10:30:00,37.04,37.05,36.97,37.0,81700.0,16.3498,16.3542,16.3189,16.3321,81700.0
2007-04-03 10:40:00,37.0,37.05,36.98,37.01,57400.0,16.3321,16.3542,16.3233,16.3365,57400.0
2007-04-03 10:50:00,37.0,37.02,36.98,37.02,22600.0,16.3321,16.341,16.3233,16.341,22600.0
2007-04-03 11:00:00,37.01,37.03,36.98,37.02,39000.0,16.3365,16.3454,16.3233,16.341,39000.0
2007-04-03 11:10:00,37.02,37.04,37.02,37.02,31200.0,16.341,16.3498,16.341,16.341,31200.0
2007-04-03 11:20:00,37.02,37.04,37.0,37.02,31600.0,16.341,16.3498,16.3321,16.341,31600.0
2007-04-03 11:30:00,37.03,37.05,37.01,37.02,94500.0,16.3454,16.3542,16.3365,16.341,94500.0
2007-04-03 11:40:00,37.03,37.04,37.02,37.02,19600.0,16.3454,16.3498,16.341,16.341,19600.0
2007-04-03 11:50:00,37.03,37.07,37.03,37.07,26200.0,16.3454,16.363,16.3454,16.363,26200.0
2007-04-03 12:00:00,37.07,37.1,37.06,37.06,42800.0,16.363,16.3763,16.3586,16.3586,42800.0
2007-04-03 12:10:00,37.07,37.07,37.05,37.06,16100.0,16.363,16.363,16.3542,16.3586,16100.0
2007-04-03 12:20:00,37.06,37.08,37.06,37.07,11800.0,16.3586,16.3674,16.3586,16.363,11800.0
2007-04-03 12:30:00,37.07,37.08,37.06,37.08,9600.0,16.363,16.3674,16.3586,16.3674,9600.0
2007-04-03 12:40:00,37.07,37.09,37.07,37.07,24500.0,16.363,16.3719,16.363,16.363,24500.0
2007-04-03 12:50:00,37.07,37.07,37.05,37.07,21300.0,16.363,16.363,16.3542,16.363,21300.0
2007-04-03 13:00:00,37.07,37.08,37.05,37.08,32400.0,16.363,16.3674,16.3542,16.3674,32400.0
2007-04-03 13:10:00,37.08,37.09,37.07,37.08,13700.0,16.3674,16.3719,16.363,16.3674,13700.0
2007-04-03 13:20:00,37.08,37.11,37.08,37.11,23500.0,16.3674,16.3807,16.3674,16.3807,23500.0
2007-04-03 13:30:00,37.11,37.12,37.1,37.11,28300.0,16.3807,16.3851,16.3763,16.3807,28300.0
2007-04-03 13:40:00,37.11,37.15,37.11,37.14,55700.0,16.3807,16.3983,16.3807,16.3939,55700.0
2007-04-03 13:50:00,37.13,37.15,37.13,37.14,39400.0,16.3895,16.3983,16.3895,16.3939,39400.0
2007-04-03 14:00:00,37.14,37.15,37.14,37.15,23800.0,16.3939,16.3983,16.3939,16.3983,23800.0
2007-04-03 14:10:00,37.14,37.15,37.13,37.14,46700.0,16.3939,16.3983,16.3895,16.3939,46700.0
2007-04-03 14:20:00,37.14,37.14,37.12,37.13,38600.0,16.3939,16.3939,16.3851,16.3895,38600.0
2007-04-03 14:30:00,37.13,37.14,37.12,37.14,38800.0,16.3895,16.3939,16.3851,16.3939,38800.0
2007-04-03 14:40:00,37.13,37.17,37.13,37.14,73600.0,16.3895,16.4072,16.3895,16.3939,73600.0
2007-04-03 14:50:00,37.14,37.17,37.14,37.14,70700.0,16.3939,16.4072,16.3939,16.3939,70700.0
2007-04-03 15:00:00,37.14,37.18,37.14,37.17,53200.0,16.3939,16.4116,16.3939,16.4072,53200.0
2007-04-03 15:10:00,37.17,37.18,37.16,37.17,42400.0,16.4072,16.4116,16.4028,16.4072,42400.0
2007-04-03 15:20:00,37.17,37.2,37.17,37.19,89900.0,16.4072,16.4204,16.4072,16.416,89900.0
2007-04-03 15:30:00,37.19,37.2,37.17,37.2,53400.0,16.416,16.4204,16.4072,16.4204,53400.0
2007-04-03 15:40:00,37.19,37.23,37.18,37.2,108400.0,16.416,16.4337,16.4116,16.4204,108400.0
2007-04-03 15:50:00,37.2,37.23,37.2,37.2,181300.0,16.4204,16.4337,16.4204,16.4204,181300.0
2007-04-04 09:30:00,37.1,37.23,36.98,37.12,56700.0,16.3763,16.4337,16.3233,16.3851,56700.0
2007-04-04 09:40:00,37.13,37.22,37.08,37.14,27300.0,16.3895,16.4292,16.3674,16.3939,27300.0
2007-04-04 09:50:00,37.13,37.21,37.12,37.12,42700.0,16.3895,16.4248,16.3851,16.3851,42700.0
2007-04-04 10:00:00,37.11,37.22,37.03,37.2,55600.0,16.3807,16.4292,16.3454,16.4204,55600.0
2007-04-04 10:10:00,37.2,37.23,37.19,37.23,23100.0,16.4204,16.4337,16.416,16.4337,23100.0
2007-04-04 10:20:00,37.24,37.25,37.22,37.22,64900.0,16.4381,16.4425,16.4292,16.4292,64900.0
2007-04-04 10:30:00,37.22,37.29,37.16,37.28,97100.0,16.4292,16.4601,16.4028,16.4557,97100.0
2007-04-04 10:40:00,37.29,37.29,37.2,37.2,43600.0,16.4601,16.4601,16.4204,16.4204,43600.0
2007-04-04 10:50:00,37.2,37.25,37.18,37.24,31300.0,16.4204,16.4425,16.4116,16.4381,31300.0
2007-04-04 11:00:00,37.24,37.24,37.2,37.22,30200.0,16.4381,16.4381,16.4204,16.4292,30200.0
2007-04-04 11:10:00,37.22,37.25,37.22,37.23,22000.0,16.4292,16.4425,16.4292,16.4337,22000.0
2007-04-04 11:20:00,37.23,37.24,37.19,37.2,26200.0,16.4337,16.4381,16.416,16.4204,26200.0
2007-04-04 11:30:00,37.2,37.21,37.17,37.19,34800.0,16.4204,16.4248,16.4072,16.416,34800.0
2007-04-04 11:40:00,37.19,37.19,37.16,37.16,28000.0,16.416,16.416,16.4028,16.4028,28000.0
2007-04-04 11:50:00,37.16,37.16,37.14,37.15,32200.0,16.4028,16.4028,16.3939,16.3983,32200.0
2007-04-04 12:00:00,37.14,37.19,37.13,37.18,25700.0,16.3939,16.416,16.3895,16.4116,25700.0
2007-04-04 12:10:00,37.19,37.19,37.17,37.17,18500.0,16.416,16.416,16.4072,16.4072,18500.0
2007-04-04 12:20:00,37.17,37.18,37.13,37.14,24800.0,16.4072,16.4116,16.3895,16.3939,24800.0
2007-04-04 12:30:00,37.14,37.15,37.13,37.14,15700.0,16.3939,16.3983,16.3895,16.3939,15700.0
2007-04-04 12:40:00,37.14,37.14,37.12,37.13,12100.0,16.3939,16.3939,16.3851,16.3895,12100.0
2007-04-04 12:50:00,37.12,37.16,37.12,37.16,35800.0,16.3851,16.4028,16.3851,16.4028,35800.0
2007-04-04 13:00:00,37.16,37.16,37.08,37.1,45800.0,16.4028,16.4028,16.3674,16.3763,45800.0
2007-04-04 13:10:00,37.1,37.1,37.06,37.06,32100.0,16.3763,16.3763,16.3586,16.3586,32100.0
2007-04-04 13:20:00,37.06,37.07,37.06,37.07,8700.0,16.3586,16.363,16.3586,16.363,8700.0
2007-04-04 13:30:00,37.06,37.07,37.06,37.06,16400.0,16.3586,16.363,16.3586,16.3586,16400.0
2007-04-04 13:40:00,37.06,37.06,37.04,37.06,27600.0,16.3586,16.3586,16.3498,16.3586,27600.0
2007-04-04 13:50:00,37.06,37.09,37.05,37.07,29500.0,16.3586,16.3719,16.3542,16.363,29500.0
2007-04-04 14:00:00,37.06,37.07,37.04,37.07,33800.0,16.3586,16.363,16.3498,16.363,33800.0
2007-04-04 14:10:00,37.06,37.08,37.05,37.07,26300.0,16.3586,16.3674,16.3542,16.363,26300.0
2007-04-04 14:20:00,37.07,37.09,37.05,37.07,31500.0,16.363,16.3719,16.3542,16.363,31500.0
2007-04-04 14:30:00,37.09,37.11,37.08,37.1,71000.0,16.3719,16.3807,16.3674,16.3763,71000.0
2007-04-04 14:40:00,37.1,37.1,37.08,37.1,18400.0,16.3763,16.3763,16.3674,16.3763,18400.0
2007-04-04 14:50:00,37.1,37.11,37.09,37.1,26700.0,16.3763,16.3807,16.3719,16.3763,26700.0
2007-04-04 15:00:00,37.1,37.1,37.07,37.08,61200.0,16.3763,16.3763,16.363,16.3674,61200.0
2007-04-04 15:10:00,37.09,37.1,37.07,37.09,49900.0,16.3719,16.3763,16.363,16.3719,49900.0
2007-04-04 15:20:00,37.08,37.1,37.08,37.09,52000.0,16.3674,16.3763,16.3674,16.3719,52000.0
2007-04-04 15:30:00,37.09,37.11,37.08,37.09,64800.0,16.3719,16.3807,16.3674,16.3719,64800.0
2007-04-04 15:40:00,37.09,37.11,37.07,37.09,89400.0,16.3719,16.3807,16.363,16.3719,89400.0
2007-04-04 15:50:00,37.09,37.11,37.08,37.1,80600.0,16.3719,16.3807,16.3674,16.3763,80600.0
2007-04-05 09:30:00,37.0,37.04,36.93,37.01,57700.0,16.3321,16.3498,16.3012,16.3365,57700.0
2007-04-05 09:40:00,37.01,37.05,36.97,37.0,39500.0,16.3365,16.3542,16.3189,16.3321,39500.0
2007-04-05 09:50:00,37.0,37.03,36.95,36.95,62000.0,16.3321,16.3454,16.3101,16.3101,62000.0
2007-04-05 10:00:00,36.97,37.07,36.95,37.07,23300.0,16.3189,16.363,16.3101,16.363,23300.0
2007-04-05 10:10:00,37.07,37.08,37.0,37.07,60600.0,16.363,16.3674,16.3321,16.363,60600.0
2007-04-05 10:20:00,37.07,37.1,37.06,37.07,26700.0,16.363,16.3763,16.3586,16.363,26700.0
2007-04-05 10:30:00,37.07,37.11,37.06,37.08,24900.0,16.363,16.3807,16.3586,16.3674,24900.0
2007-04-05 10:40:00,37.08,37.11,37.08,37.11,22300.0,16.3674,16.3807,16.3674,16.3807,22300.0
2007-04-05 10:50:00,37.11,37.12,37.06,37.08,45800.0,16.3807,16.3851,16.3586,16.3674,45800.0
2007-04-05 11:00:00,37.09,37.09,37.06,37.07,19900.0,16.3719,16.3719,16.3586,16.363,19900.0
2007-04-05 11:10:00,37.06,37.07,37.05,37.05,14300.0,16.3586,16.363,16.3542,16.3542,14300.0
2007-04-05 11:20:00,37.05,37.07,37.05,37.05,17500.0,16.3542,16.363,16.3542,16.3542,17500.0
2007-04-05 11:30:00,37.06,37.07,37.05,37.05,13300.0,16.3586,16.363,16.3542,16.3542,13300.0
2007-04-05 11:40:00,37.06,37.09,37.06,37.09,41200.0,16.3586,16.3719,16.3586,16.3719,41200.0
2007-04-05 11:50:00,37.1,37.11,37.08,37.1,29300.0,16.3763,16.3807,16.3674,16.3763,29300.0
2007-04-05 12:00:00,37.11,37.12,37.09,37.1,29600.0,16.3807,16.3851,16.3719,16.3763,29600.0
2007-04-05 12:10:00,37.11,37.13,37.1,37.11,19400.0,16.3807,16.3895,16.3763,16.3807,19400.0
2007-04-05 12:20:00,37.11,37.14,37.11,37.11,33900.0,16.3807,16.3939,16.3807,16.3807,33900.0
2007-04-05 12:30:00,37.12,37.12,37.06,37.06,34100.0,16.3851,16.3851,16.3586,16.3586,34100.0
2007-04-05 12:40:00,37.06,37.09,37.02,37.03,69900.0,16.3586,16.3719,16.341,16.3454,69900.0
2007-04-05 12:50:00,37.03,37.06,37.02,37.02,40200.0,16.3454,16.3586,16.341,16.341,40200.0
2007-04-05 13:00:00,37.03,37.07,37.02,37.04,18100.0,16.3454,16.363,16.341,16.3498,18100.0
2007-04-05 13:10:00,37.04,37.07,37.04,37.07,16000.0,16.3498,16.363,16.3498,16.363,16000.0
2007-04-05 13:20:00,37.08,37.13,37.07,37.12,47400.0,16.3674,16.3895,16.363,16.3851,47400.0
2007-04-05 13:30:00,37.11,37.13,37.1,37.12,11700.0,16.3807,16.3895,16.3763,16.3851,11700.0
2007-04-05 13:40:00,37.12,37.17,37.12,37.14,37400.0,16.3851,16.4072,16.3851,16.3939,37400.0
2007-04-05 13:50:00,37.13,37.14,37.1,37.11,18100.0,16.3895,16.3939,16.3763,16.3807,18100.0
2007-04-05 14:00:00,37.1,37.12,37.09,37.1,35900.0,16.3763,16.3851,16.3719,16.3763,35900.0
2007-04-05 14:10:00,37.1,37.14,37.09,37.11,46600.0,16.3763,16.3939,16.3719,16.3807,46600.0
2007-04-05 14:20:00,37.13,37.18,37.11,37.17,37000.0,16.3895,16.4116,16.3807,16.4072,37000.0
2007-04-05 14:30:00,37.17,37.2,37.16,37.17,65700.0,16.4072,16.4204,16.4028,16.4072,65700.0
2007-04-05 14:40:00,37.17,37.2,37.16,37.19,22400.0,16.4072,16.4204,16.4028,16.416,22400.0
2007-04-05 14:50:00,37.19,37.23,37.19,37.2,63300.0,16.416,16.4337,16.416,16.4204,63300.0
2007-04-05 15:00:00,37.21,37.23,37.18,37.18,48300.0,16.4248,16.4337,16.4116,16.4116,48300.0
2007-04-05 15:10:00,37.18,37.22,37.15,37.21,42900.0,16.4116,16.4292,16.3983,16.4248,42900.0
2007-04-05 15:20:00,37.21,37.22,37.18,37.18,51200.0,16.4248,16.4292,16.4116,16.4116,51200.0
2007-04-05 15:30:00,37.19,37.2,37.16,37.17,49400.0,16.416,16.4204,16.4028,16.4072,49400.0
2007-04-05 15:40:00,37.16,37.21,37.16,37.21,70200.0,16.4028,16.4248,16.4028,16.4248,70200.0
2007-04-05 15:50:00,37.21,37.26,37.16,37.2,239300.0,16.4248,16.4469,16.4028,16.4204,239300.0
2007-04-09 09:30:00,37.22,37.33,37.2,37.32,85100.0,16.4292,16.4778,16.4204,16.4734,85100.0
2007-04-09 09:40:00,37.31,37.39,37.3,37.34,134400.0,16.469,16.5043,16.4646,16.4822,134400.0
2007-04-09 09:50:00,37.34,37.37,37.32,37.36,69300.0,16.4822,16.4955,16.4734,16.491,69300.0
2007-04-09 10:00:00,37.36,37.4,37.36,37.37,53900.0,16.491,16.5087,16.491,16.4955,53900.0
2007-04-09 10:10:00,37.37,37.39,37.34,37.37,37900.0,16.4955,16.5043,16.4822,16.4955,37900.0
2007-04-09 10:20:00,37.36,37.37,37.34,37.35,21300.0,16.491,16.4955,16.4822,16.4866,21300.0
2007-04-09 10:30:00,37.35,37.37,37.31,37.33,46700.0,16.4866,16.4955,16.469,16.4778,46700.0
2007-04-09 10:40:00,37.32,37.36,37.29,37.29,68900.0,16.4734,16.491,16.4601,16.4601,68900.0
2007-04-09 10:50:00,37.3,37.31,37.29,37.31,50600.0,16.4646,16.469,16.4601,16.469,50600.0
2007-04-09 11:00:00,37.31,37.35,37.27,37.28,42100.0,16.469,16.4866,16.4513,16.4557,42100.0
2007-04-09 11:10:00,37.28,37.35,37.28,37.34,59200.0,16.4557,16.4866,16.4557,16.4822,59200.0
2007-04-09 11:20:00,37.34,37.35,37.32,37.34,46300.0,16.4822,16.4866,16.4734,16.4822,46300.0
2007-04-09 11:30:00,37.33,37.38,37.33,37.37,28600.0,16.4778,16.4999,16.4778,16.4955,28600.0
2007-04-09 11:40:00,37.37,37.38,37.36,37.37,47700.0,16.4955,16.4999,16.491,16.4955,47700.0
2007-04-09 11:50:00,37.37,37.41,37.36,37.41,81600.0,16.4955,16.5131,16.491,16.5131,81600.0
2007-04-09 12:00:00,37.41,37.45,37.4,37.44,33600.0,16.5131,16.5308,16.5087,16.5264,33600.0
2007-04-09 12:10:00,37.44,37.47,37.44,37.46,50700.0,16.5264,16.5396,16.5264,16.5352,50700.0
2007-04-09 12:20:00,37.46,37.47,37.46,37.47,17400.0,16.5352,16.5396,16.5352,16.5396,17400.0
2007-04-09 12:30:00,37.47,37.49,37.46,37.48,88900.0,16.5396,16.5484,16.5352,16.544,88900.0
2007-04-09 12:40:00,37.49,37.5,37.48,37.49,71600.0,16.5484,16.5528,16.544,16.5484,71600.0
2007-04-09 12:50:00,37.48,37.49,37.47,37.47,20600.0,16.544,16.5484,16.5396,16.5396,20600.0
2007-04-09 13:00:00,37.48,37.48,37.44,37.46,92100.0,16.544,16.544,16.5264,16.5352,92100.0
2007-04-09 13:10:00,37.46,37.47,37.46,37.46,8200.0,16.5352,16.5396,16.5352,16.5352,8200.0
2007-04-09 13:20:00,37.47,37.47,37.42,37.42,37000.0,16.5396,16.5396,16.5175,16.5175,37000.0
2007-04-09 13:30:00,37.42,37.44,37.42,37.43,19700.0,16.5175,16.5264,16.5175,16.5219,19700.0
2007-04-09 13:40:00,37.43,37.45,37.43,37.43,20500.0,16.5219,16.5308,16.5219,16.5219,20500.0
2007-04-09 13:50:00,37.43,37.44,37.35,37.37,66000.0,16.5219,16.5264,16.4866,16.4955,66000.0
2007-04-09 14:00:00,37.37,37.38,37.33,37.37,60900.0,16.4955,16.4999,16.4778,16.4955,60900.0
2007-04-09 14:10:00,37.36,37.36,37.33,37.34,36300.0,16.491,16.491,16.4778,16.4822,36300.0
2007-04-09 14:20:00,37.34,37.35,37.3,37.31,44100.0,16.4822,16.4866,16.4646,16.469,44100.0
2007-04-09 14:30:00,37.31,37.31,37.29,37.3,37700.0,16.469,16.469,16.4601,16.4646,37700.0
2007-04-09 14:40:00,37.3,37.3,37.27,37.27,33800.0,16.4646,16.4646,16.4513,16.4513,33800.0
2007-04-09 14:50:00,37.27,37.29,37.26,37.29,52100.0,16.4513,16.4601,16.4469,16.4601,52100.0
2007-04-09 15:00:00,37.29,37.29,37.28,37.29,29000.0,16.4601,16.4601,16.4557,16.4601,29000.0
2007-04-09 15:10:00,37.29,37.3,37.28,37.3,32900.0,16.4601,16.4646,16.4557,16.4646,32900.0
2007-04-09 15:20:00,37.29,37.29,37.27,37.28,43500.0,16.4601,16.4601,16.4513,16.4557,43500.0
2007-04-09 15:30:00,37.29,37.29,37.27,37.28,33200.0,16.4601,16.4601,16.4513,16.4557,33200.0
2007-04-09 15:40:00,37.27,37.28,37.27,37.27,45700.0,16.4513,16.4557,16.4513,16.4513,45700.0
2007-04-09 15:50:00,37.27,37.31,37.25,37.3,131500.0,16.4513,16.469,16.4425,16.4646,131500.0
2007-04-10 09:30:00,37.29,37.39,37.23,37.32,98500.0,16.4601,16.5043,16.4337,16.4734,98500.0
2007-04-10 09:40:00,37.3,37.32,37.23,37.32,48000.0,16.4646,16.4734,16.4337,16.4734,48000.0
2007-04-10 09:50:00,37.31,37.43,37.31,37.38,73500.0,16.469,16.5219,16.469,16.4999,73500.0
2007-04-10 10:00:00,37.39,37.42,37.29,37.33,49800.0,16.5043,16.5175,16.4601,16.4778,49800.0
2007-04-10 10:10:00,37.33,37.4,37.31,37.4,24500.0,16.4778,16.5087,16.469,16.5087,24500.0
2007-04-10 10:20:00,37.4,37.44,37.39,37.41,8800.0,16.5087,16.5264,16.5043,16.5131,8800.0
2007-04-10 10:30:00,37.42,37.42,37.38,37.4,17600.0,16.5175,16.5175,16.4999,16.5087,17600.0
2007-04-10 10:40:00,37.4,37.43,37.37,37.42,44600.0,16.5087,16.5219,16.4955,16.5175,44600.0
2007-04-10 10:50:00,37.42,37.43,37.38,37.38,33800.0,16.5175,16.5219,16.4999,16.4999,33800.0
2007-04-10 11:00:00,37.38,37.42,37.36,37.4,50300.0,16.4999,16.5175,16.491,16.5087,50300.0
2007-04-10 11:10:00,37.38,37.4,37.34,37.4,24000.0,16.4999,16.5087,16.4822,16.5087,24000.0
2007-04-10 11:20:00,37.4,37.41,37.33,37.36,23600.0,16.5087,16.5131,16.4778,16.491,23600.0
2007-04-10 11:30:00,37.35,37.38,37.34,37.34,20600.0,16.4866,16.4999,16.4822,16.4822,20600.0
2007-04-10 11:40:00,37.34,37.4,37.34,37.4,21900.0,16.4822,16.5087,16.4822,16.5087,21900.0
2007-04-10 11:50:00,37.39,37.39,37.27,37.27,150800.0,16.5043,16.5043,16.4513,16.4513,150800.0
2007-04-10 12:00:00,37.28,37.36,37.28,37.31,84100.0,16.4557,16.491,16.4557,16.469,84100.0
2007-04-10 12:10:00,37.31,37.36,37.3,37.35,20900.0,16.469,16.491,16.4646,16.4866,20900.0
2007-04-10 12:20:00,37.35,37.37,37.35,37.37,16400.0,16.4866,16.4955,16.4866,16.4955,16400.0
2007-04-10 12:30:00,37.38,37.4,37.35,37.4,14000.0,16.4999,16.5087,16.4866,16.5087,14000.0
2007-04-10 12:40:00,37.4,37.44,37.4,37.44,22200.0,16.5087,16.5264,16.5087,16.5264,22200.0
2007-04-10 12:50:00,37.43,37.46,37.42,37.44,60500.0,16.5219,16.5352,16.5175,16.5264,60500.0
2007-04-10 13:00:00,37.44,37.47,37.44,37.46,19000.0,16.5264,16.5396,16.5264,16.5352,19000.0
2007-04-10 13:10:00,37.47,37.47,37.44,37.44,21900.0,16.5396,16.5396,16.5264,16.5264,21900.0
2007-04-10 13:20:00,37.45,37.48,37.45,37.48,21300.0,16.5308,16.544,16.5308,16.544,21300.0
2007-04-10 13:30:00,37.48,37.48,37.45,37.47,29600.0,16.544,16.544,16.5308,16.5396,29600.0
2007-04-10 13:40:00,37.48,37.49,37.47,37.48,22500.0,16.544,16.5484,16.5396,16.544,22500.0
2007-04-10 13:50:00,37.48,37.48,37.44,37.46,22000.0,16.544,16.544,16.5264,16.5352,22000.0
2007-04-10 14:00:00,37.46,37.46,37.41,37.42,32000.0,16.5352,16.5352,16.5131,16.5175,32000.0
2007-04-10 14:10:00,37.41,37.44,37.4,37.4,23000.0,16.5131,16.5264,16.5087,16.5087,23000.0
2007-04-10 14:20:00,37.41,37.44,37.38,37.41,74800.0,16.5131,16.5264,16.4999,16.5131,74800.0
2007-04-10 14:30:00,37.42,37.42,37.4,37.41,28200.0,16.5175,16.5175,16.5087,16.5131,28200.0
2007-04-10 14:40:00,37.41,37.46,37.41,37.46,21300.0,16.5131,16.5352,16.5131,16.5352,21300.0
2007-04-10 14:50:00,37.45,37.47,37.45,37.45,10900.0,16.5308,16.5396,16.5308,16.5308,10900.0
2007-04-10 15:00:00,37.46,37.48,37.44,37.45,70300.0,16.5352,16.544,16.5264,16.5308,70300.0
2007-04-10 15:10:00,37.45,37.46,37.41,37.44,62100.0,16.5308,16.5352,16.5131,16.5264,62100.0
2007-04-10 15:20:00,37.44,37.44,37.41,37.42,29300.0,16.5264,16.5264,16.5131,16.5175,29300.0
2007-04-10 15:30:00,37.42,37.43,37.4,37.4,46900.0,16.5175,16.5219,16.5087,16.5087,46900.0
2007-04-10 15:40:00,37.41,37.42,37.37,37.37,85300.0,16.5131,16.5175,16.4955,16.4955,85300.0
2007-04-10 15:50:00,37.37,37.4,37.35,37.38,86200.0,16.4955,16.5087,16.4866,16.4999,86200.0
2007-04-11 09:30:00,37.4,37.48,37.36,37.43,69900.0,16.5087,16.544,16.491,16.5219,69900.0
2007-04-11 09:40:00,37.42,37.48,37.4,37.45,38000.0,16.5175,16.544,16.5087,16.5308,38000.0
2007-04-11 09:50:00,37.43,37.44,37.35,37.4,57700.0,16.5219,16.5264,16.4866,16.5087,57700.0
2007-04-11 10:00:00,37.4,37.45,37.4,37.45,44600.0,16.5087,16.5308,16.5087,16.5308,44600.0
2007-04-11 10:10:00,37.45,37.47,37.35,37.35,80000.0,16.5308,16.5396,16.4866,16.4866,80000.0
2007-04-11 10:20:00,37.36,37.36,37.32,37.35,54800.0,16.491,16.491,16.4734,16.4866,54800.0
2007-04-11 10:30:00,37.34,37.36,37.33,37.33,21900.0,16.4822,16.491,16.4778,16.4778,21900.0
2007-04-11 10:40:00,37.32,37.33,37.23,37.25,58300.0,16.4734,16.4778,16.4337,16.4425,58300.0
2007-04-11 10:50:00,37.25,37.26,37.19,37.25,108800.0,16.4425,16.4469,16.416,16.4425,108800.0
2007-04-11 11:00:00,37.26,37.28,37.18,37.18,23300.0,16.4469,16.4557,16.4116,16.4116,23300.0
2007-04-11 11:10:00,37.18,37.21,37.17,37.19,52900.0,16.4116,16.4248,16.4072,16.416,52900.0
2007-04-11 11:20:00,37.18,37.19,37.16,37.18,39400.0,16.4116,16.416,16.4028,16.4116,39400.0
2007-04-11 11:30:00,37.18,37.22,37.16,37.2,55100.0,16.4116,16.4292,16.4028,16.4204,55100.0
2007-04-11 11:40:00,37.2,37.23,37.18,37.21,29700.0,16.4204,16.4337,16.4116,16.4248,29700.0
2007-04-11 11:50:00,37.22,37.22,37.18,37.21,22800.0,16.4292,16.4292,16.4116,16.4248,22800.0
2007-04-11 12:00:00,37.21,37.25,37.19,37.24,40200.0,16.4248,16.4425,16.416,16.4381,40200.0
2007-04-11 12:10:00,37.24,37.25,37.23,37.23,28800.0,16.4381,16.4425,16.4337,16.4337,28800.0
2007-04-11 12:20:00,37.24,37.25,37.23,37.24,10700.0,16.4381,16.4425,16.4337,16.4381,10700.0
2007-04-11 12:30:00,37.24,37.27,37.23,37.27,44200.0,16.4381,16.4513,16.4337,16.4513,44200.0
2007-04-11 12:40:00,37.27,37.29,37.26,37.28,21700.0,16.4513,16.4601,16.4469,16.4557,21700.0
2007-04-11 12:50:00,37.28,37.4,37.28,37.39,244200.0,16.4557,16.5087,16.4557,16.5043,244200.0
2007-04-11 13:00:00,37.39,37.43,37.37,37.42,51100.0,16.5043,16.5219,16.4955,16.5175,51100.0
2007-04-11 13:10:00,37.42,37.43,37.4,37.42,49900.0,16.5175,16.5219,16.5087,16.5175,49900.0
2007-04-11 13:20:00,37.42,37.46,37.41,37.44,91700.0,16.5175,16.5352,16.5131,16.5264,91700.0
2007-04-11 13:30:00,37.44,37.45,37.43,37.45,24200.0,16.5264,16.5308,16.5219,16.5308,24200.0
2007-04-11 13:40:00,37.44,37.45,37.43,37.44,13500.0,16.5264,16.5308,16.5219,16.5264,13500.0
2007-04-11 13:50:00,37.44,37.5,37.43,37.45,424000.0,16.5264,16.5528,16.5219,16.5308,424000.0
2007-04-11 14:00:00,37.46,37.5,37.36,37.42,240900.0,16.5352,16.5528,16.491,16.5175,240900.0
2007-04-11 14:10:00,37.42,37.46,37.37,37.43,154000.0,16.5175,16.5352,16.4955,16.5219,154000.0
2007-04-11 14:20:00,37.44,37.47,37.4,37.41,79000.0,16.5264,16.5396,16.5087,16.5131,79000.0
2007-04-11 14:30:00,37.41,37.44,37.39,37.42,202100.0,16.5131,16.5264,16.5043,16.5175,202100.0
2007-04-11 14:40:00,37.41,37.43,37.41,37.41,95700.0,16.5131,16.5219,16.5131,16.5131,95700.0
2007-04-11 14:50:00,37.42,37.48,37.41,37.46,138100.0,16.5175,16.544,16.5131,16.5352,138100.0
2007-04-11 15:00:00,37.47,37.49,37.44,37.45,92900.0,16.5396,16.5484,16.5264,16.5308,92900.0
2007-04-11 15:10:00,37.46,37.47,37.45,37.47,52300.0,16.5352,16.5396,16.5308,16.5396,52300.0
2007-04-11 15:20:00,37.46,37.49,37.46,37.47,57800.0,16.5352,16.5484,16.5352,16.5396,57800.0
2007-04-11 15:30:00,37.47,37.48,37.45,37.46,88400.0,16.5396,16.544,16.5308,16.5352,88400.0
2007-04-11 15:40:00,37.46,37.47,37.42,37.42,108900.0,16.5352,16.5396,16.5175,16.5175,108900.0
2007-04-11 15:50:00,37.42,37.44,37.37,37.39,144900.0,16.5175,16.5264,16.4955,16.5043,144900.0
2007-04-12 09:30:00,37.75,37.75,37.3,37.43,89000.0,16.6632,16.6632,16.4646,16.5219,89000.0
2007-04-12 09:40:00,37.42,37.43,37.27,37.28,80200.0,16.5175,16.5219,16.4513,16.4557,80200.0
2007-04-12 09:50:00,37.29,37.3,37.24,37.28,51800.0,16.4601,16.4646,16.4381,16.4557,51800.0
2007-04-12 10:00:00,37.28,37.29,37.25,37.26,37700.0,16.4557,16.4601,16.4425,16.4469,37700.0
2007-04-12 10:10:00,37.25,37.25,37.2,37.23,57500.0,16.4425,16.4425,16.4204,16.4337,57500.0
2007-04-12 10:20:00,37.23,37.27,37.21,37.25,40300.0,16.4337,16.4513,16.4248,16.4425,40300.0
2007-04-12 10:30:00,37.25,37.28,37.24,37.25,60700.0,16.4425,16.4557,16.4381,16.4425,60700.0
2007-04-12 10:40:00,37.25,37.28,37.2,37.21,72600.0,16.4425,16.4557,16.4204,16.4248,72600.0
2007-04-12 10:50:00,37.21,37.24,37.2,37.2,35300.0,16.4248,16.4381,16.4204,16.4204,35300.0
2007-04-12 11:00:00,37.2,37.2,37.15,37.16,91300.0,16.4204,16.4204,16.3983,16.4028,91300.0
2007-04-12 11:10:00,37.16,37.19,37.15,37.15,40800.0,16.4028,16.416,16.3983,16.3983,40800.0
2007-04-12 11:20:00,37.15,37.16,37.12,37.12,18700.0,16.3983,16.4028,16.3851,16.3851,18700.0
2007-04-12 11:30:00,37.12,37.12,37.09,37.09,44900.0,16.3851,16.3851,16.3719,16.3719,44900.0
2007-04-12 11:40:00,37.1,37.1,37.06,37.07,39800.0,16.3763,16.3763,16.3586,16.363,39800.0
2007-04-12 11:50:00,37.07,37.07,37.0,37.05,52900.0,16.363,16.363,16.3321,16.3542,52900.0
2007-04-12 12:00:00,37.05,37.17,37.04,37.16,64000.0,16.3542,16.4072,16.3498,16.4028,64000.0
2007-04-12 12:10:00,37.17,37.18,37.14,37.17,30300.0,16.4072,16.4116,16.3939,16.4072,30300.0
2007-04-12 12:20:00,37.16,37.19,37.14,37.17,38800.0,16.4028,16.416,16.3939,16.4072,38800.0
2007-04-12 12:30:00,37.17,37.24,37.14,37.2,364300.0,16.4072,16.4381,16.3939,16.4204,364300.0
2007-04-12 12:40:00,37.2,37.26,37.2,37.2,41800.0,16.4204,16.4469,16.4204,16.4204,41800.0
2007-04-12 12:50:00,37.2,37.24,37.2,37.24,13000.0,16.4204,16.4381,16.4204,16.4381,13000.0
2007-04-12 13:00:00,37.24,37.27,37.23,37.26,54400.0,16.4381,16.4513,16.4337,16.4469,54400.0
2007-04-12 13:10:00,37.26,37.27,37.25,37.27,16300.0,16.4469,16.4513,16.4425,16.4513,16300.0
2007-04-12 13:20:00,37.27,37.29,37.25,37.28,23200.0,16.4513,16.4601,16.4425,16.4557,23200.0
2007-04-12 13:30:00,37.28,37.3,37.27,37.29,20200.0,16.4557,16.4646,16.4513,16.4601,20200.0
2007-04-12 13:40:00,37.29,37.3,37.28,37.28,19200.0,16.4601,16.4646,16.4557,16.4557,19200.0
2007-04-12 13:50:00,37.28,37.28,37.25,37.25,29400.0,16.4557,16.4557,16.4425,16.4425,29400.0
2007-04-12 14:00:00,37.26,37.28,37.25,37.28,15100.0,16.4469,16.4557,16.4425,16.4557,15100.0
2007-04-12 14:10:00,37.28,37.31,37.28,37.3,45400.0,16.4557,16.469,16.4557,16.4646,45400.0
2007-04-12 14:20:00,37.3,37.31,37.24,37.24,41400.0,16.4646,16.469,16.4381,16.4381,41400.0
2007-04-12 14:30:00,37.24,37.28,37.24,37.27,30000.0,16.4381,16.4557,16.4381,16.4513,30000.0
2007-04-12 14:40:00,37.28,37.32,37.27,37.3,46700.0,16.4557,16.4734,16.4513,16.4646,46700.0
2007-04-12 14:50:00,37.3,37.32,37.29,37.31,36200.0,16.4646,16.4734,16.4601,16.469,36200.0
2007-04-12 15:00:00,37.31,37.34,37.31,37.31,46200.0,16.469,16.4822,16.469,16.469,46200.0
2007-04-12 15:10:00,37.32,37.34,37.31,37.34,60500.0,16.4734,16.4822,16.469,16.4822,60500.0
2007-04-12 15:20:00,37.33,37.34,37.31,37.33,65400.0,16.4778,16.4822,16.469,16.4778,65400.0
2007-04-12 15:30:00,37.34,37.35,37.31,37.32,55100.0,16.4822,16.4866,16.469,16.4734,55100.0
2007-04-12 15:40:00,37.33,37.35,37.33,37.33,65800.0,16.4778,16.4866,16.4778,16.4778,65800.0
2007-04-12 15:50:00,37.34,37.37,37.33,37.35,84600.0,16.4822,16.4955,16.4778,16.4866,84600.0
2007-04-13 09:30:00,37.49,37.49,37.25,37.29,52100.0,16.5484,16.5484,16.4425,16.4601,52100.0
2007-04-13 09:40:00,37.29,37.34,37.26,37.32,54600.0,16.4601,16.4822,16.4469,16.4734,54600.0
2007-04-13 09:50:00,37.31,37.36,37.31,37.34,61700.0,16.469,16.491,16.469,16.4822,61700.0
2007-04-13 10:00:00,37.34,37.35,37.29,37.34,112700.0,16.4822,16.4866,16.4601,16.4822,112700.0
2007-04-13 10:10:00,37.34,37.38,37.3,37.33,88200.0,16.4822,16.4999,16.4646,16.4778,88200.0
2007-04-13 10:20:00,37.33,37.34,37.25,37.27,101100.0,16.4778,16.4822,16.4425,16.4513,101100.0
2007-04-13 10:30:00,37.28,37.45,37.27,37.42,97100.0,16.4557,16.5308,16.4513,16.5175,97100.0
2007-04-13 10:40:00,37.42,37.42,37.36,37.38,40400.0,16.5175,16.5175,16.491,16.4999,40400.0
2007-04-13 10:50:00,37.39,37.39,37.31,37.32,18300.0,16.5043,16.5043,16.469,16.4734,18300.0
2007-04-13 11:00:00,37.32,37.38,37.32,37.35,38100.0,16.4734,16.4999,16.4734,16.4866,38100.0
2007-04-13 11:10:00,37.34,37.36,37.33,37.35,45400.0,16.4822,16.491,16.4778,16.4866,45400.0
2007-04-13 11:20:00,37.35,37.38,37.34,37.37,27000.0,16.4866,16.4999,16.4822,16.4955,27000.0
2007-04-13 11:30:00,37.36,37.37,37.35,37.36,20900.0,16.491,16.4955,16.4866,16.491,20900.0
2007-04-13 11:40:00,37.36,37.42,37.35,37.4,41400.0,16.491,16.5175,16.4866,16.5087,41400.0
2007-04-13 11:50:00,37.41,37.42,37.37,37.37,45000.0,16.5131,16.5175,16.4955,16.4955,45000.0
2007-04-13 12:00:00,37.38,37.41,37.37,37.39,70400.0,16.4999,16.5131,16.4955,16.5043,70400.0
2007-04-13 12:10:00,37.39,37.41,37.38,37.39,34100.0,16.5043,16.5131,16.4999,16.5043,34100.0
2007-04-13 12:20:00,37.39,37.41,37.38,37.41,24300.0,16.5043,16.5131,16.4999,16.5131,24300.0
2007-04-13 12:30:00,37.4,37.41,37.38,37.38,22900.0,16.5087,16.5131,16.4999,16.4999,22900.0
2007-04-13 12:40:00,37.38,37.4,37.38,37.39,19800.0,16.4999,16.5087,16.4999,16.5043,19800.0
2007-04-13 12:50:00,37.39,37.4,37.38,37.39,12200.0,16.5043,16.5087,16.4999,16.5043,12200.0
2007-04-13 13:00:00,37.39,37.41,37.38,37.39,22900.0,16.5043,16.5131,16.4999,16.5043,22900.0
2007-04-13 13:10:00,37.39,37.42,37.38,37.42,46800.0,16.5043,16.5175,16.4999,16.5175,46800.0
2007-04-13 13:20:00,37.41,37.43,37.4,37.41,19300.0,16.5131,16.5219,16.5087,16.5131,19300.0
2007-04-13 13:30:00,37.4,37.44,37.39,37.44,30100.0,16.5087,16.5264,16.5043,16.5264,30100.0
2007-04-13 13:40:00,37.44,37.44,37.4,37.41,12000.0,16.5264,16.5264,16.5087,16.5131,12000.0
2007-04-13 13:50:00,37.4,37.43,37.38,37.43,22400.0,16.5087,16.5219,16.4999,16.5219,22400.0
2007-04-13 14:00:00,37.44,37.44,37.4,37.42,42600.0,16.5264,16.5264,16.5087,16.5175,42600.0
2007-04-13 14:10:00,37.42,37.47,37.42,37.46,80800.0,16.5175,16.5396,16.5175,16.5352,80800.0
2007-04-13 14:20:00,37.46,37.49,37.45,37.48,54000.0,16.5352,16.5484,16.5308,16.544,54000.0
2007-04-13 14:30:00,37.48,37.49,37.46,37.48,34000.0,16.544,16.5484,16.5352,16.544,34000.0
2007-04-13 14:40:00,37.49,37.49,37.46,37.47,101900.0,16.5484,16.5484,16.5352,16.5396,101900.0
2007-04-13 14:50:00,37.47,37.49,37.45,37.47,78200.0,16.5396,16.5484,16.5308,16.5396,78200.0
2007-04-13 15:00:00,37.47,37.48,37.45,37.46,78600.0,16.5396,16.544,16.5308,16.5352,78600.0
2007-04-13 15:10:00,37.46,37.49,37.45,37.48,48100.0,16.5352,16.5484,16.5308,16.544,48100.0
2007-04-13 15:20:00,37.48,37.5,37.47,37.48,85900.0,16.544,16.5528,16.5396,16.544,85900.0
2007-04-13 15:30:00,37.48,37.5,37.46,37.5,95300.0,16.544,16.5528,16.5352,16.5528,95300.0
2007-04-13 15:40:00,37.49,37.5,37.46,37.47,77100.0,16.5484,16.5528,16.5352,16.5396,77100.0
2007-04-13 15:50:00,37.47,37.48,37.44,37.46,105100.0,16.5396,16.544,16.5264,16.5352,105100.0
2007-04-16 09:30:00,37.48,37.5,37.43,37.45,80200.0,16.544,16.5528,16.5219,16.5308,80200.0
2007-04-16 09:40:00,37.45,37.47,37.35,37.35,69700.0,16.5308,16.5396,16.4866,16.4866,69700.0
2007-04-16 09:50:00,37.36,37.46,37.36,37.45,50300.0,16.491,16.5352,16.491,16.5308,50300.0
2007-04-16 10:00:00,37.44,37.47,37.43,37.45,21400.0,16.5264,16.5396,16.5219,16.5308,21400.0
2007-04-16 10:10:00,37.46,37.47,37.34,37.35,61900.0,16.5352,16.5396,16.4822,16.4866,61900.0
2007-04-16 10:20:00,37.36,37.43,37.34,37.43,26700.0,16.491,16.5219,16.4822,16.5219,26700.0
2007-04-16 10:30:00,37.43,37.44,37.41,37.43,25600.0,16.5219,16.5264,16.5131,16.5219,25600.0
2007-04-16 10:40:00,37.43,37.46,37.43,37.46,27900.0,16.5219,16.5352,16.5219,16.5352,27900.0
2007-04-16 10:50:00,37.45,37.47,37.45,37.45,40200.0,16.5308,16.5396,16.5308,16.5308,40200.0
2007-04-16 11:00:00,37.46,37.49,37.45,37.49,48900.0,16.5352,16.5484,16.5308,16.5484,48900.0
2007-04-16 11:10:00,37.49,37.5,37.45,37.49,107600.0,16.5484,16.5528,16.5308,16.5484,107600.0
2007-04-16 11:20:00,37.47,37.49,37.46,37.47,28400.0,16.5396,16.5484,16.5352,16.5396,28400.0
2007-04-16 11:30:00,37.47,37.47,37.46,37.46,47700.0,16.5396,16.5396,16.5352,16.5352,47700.0
2007-04-16 11:40:00,37.46,37.49,37.46,37.49,54400.0,16.5352,16.5484,16.5352,16.5484,54400.0
2007-04-16 11:50:00,37.49,37.5,37.48,37.49,98300.0,16.5484,16.5528,16.544,16.5484,98300.0
2007-04-16 12:00:00,37.49,37.5,37.48,37.49,47900.0,16.5484,16.5528,16.544,16.5484,47900.0
2007-04-16 12:10:00,37.49,37.5,37.48,37.48,19300.0,16.5484,16.5528,16.544,16.544,19300.0
2007-04-16 12:20:00,37.48,37.49,37.47,37.48,51400.0,16.544,16.5484,16.5396,16.544,51400.0
2007-04-16 12:30:00,37.49,37.49,37.47,37.47,37700.0,16.5484,16.5484,16.5396,16.5396,37700.0
2007-04-16 12:40:00,37.48,37.49,37.46,37.46,24000.0,16.544,16.5484,16.5352,16.5352,24000.0
2007-04-16 12:50:00,37.46,37.47,37.45,37.45,14900.0,16.5352,16.5396,16.5308,16.5308,14900.0
2007-04-16 13:00:00,37.45,37.48,37.45,37.48,46600.0,16.5308,16.544,16.5308,16.544,46600.0
2007-04-16 13:10:00,37.47,37.48,37.46,37.48,41200.0,16.5396,16.544,16.5352,16.544,41200.0
2007-04-16 13:20:00,37.48,37.48,37.47,37.47,9800.0,16.544,16.544,16.5396,16.5396,9800.0
2007-04-16 13:30:00,37.48,37.48,37.46,37.47,30100.0,16.544,16.544,16.5352,16.5396,30100.0
2007-04-16 13:40:00,37.46,37.47,37.46,37.46,22800.0,16.5352,16.5396,16.5352,16.5352,22800.0
2007-04-16 13:50:00,37.47,37.48,37.46,37.47,44100.0,16.5396,16.544,16.5352,16.5396,44100.0
2007-04-16 14:00:00,37.47,37.48,37.45,37.46,48600.0,16.5396,16.544,16.5308,16.5352,48600.0
2007-04-16 14:10:00,37.45,37.47,37.44,37.47,68200.0,16.5308,16.5396,16.5264,16.5396,68200.0
2007-04-16 14:20:00,37.46,37.47,37.42,37.43,45200.0,16.5352,16.5396,16.5175,16.5219,45200.0
2007-04-16 14:30:00,37.43,37.44,37.42,37.42,41400.0,16.5219,16.5264,16.5175,16.5175,41400.0
2007-04-16 14:40:00,37.42,37.42,37.38,37.4,59600.0,16.5175,16.5175,16.4999,16.5087,59600.0
2007-04-16 14:50:00,37.4,37.41,37.37,37.38,55100.0,16.5087,16.5131,16.4955,16.4999,55100.0
2007-04-16 15:00:00,37.38,37.39,37.36,37.37,38000.0,16.4999,16.5043,16.491,16.4955,38000.0
2007-04-16 15:10:00,37.37,37.38,37.36,37.38,46900.0,16.4955,16.4999,16.491,16.4999,46900.0
2007-04-16 15:20:00,37.38,37.38,37.35,37.37,112500.0,16.4999,16.4999,16.4866,16.4955,112500.0
2007-04-16 15:30:00,37.37,37.38,37.34,37.37,153500.0,16.4955,16.4999,16.4822,16.4955,153500.0
2007-04-16 15:40:00,37.38,37.42,37.38,37.42,139300.0,16.4999,16.5175,16.4999,16.5175,139300.0
2007-04-16 15:50:00,37.41,37.42,37.38,37.42,97500.0,16.5131,16.5175,16.4999,16.5175,97500.0
2007-04-17 09:30:00,37.4,37.5,37.4,37.49,112000.0,16.5087,16.5528,16.5087,16.5484,112000.0
2007-04-17 09:40:00,37.49,37.58,37.48,37.57,280700.0,16.5484,16.5882,16.544,16.5837,280700.0
2007-04-17 09:50:00,37.57,37.73,37.56,37.73,147900.0,16.5837,16.6544,16.5793,16.6544,147900.0
2007-04-17 10:00:00,37.72,37.78,37.7,37.76,150400.0,16.6499,16.6764,16.6411,16.6676,150400.0
2007-04-17 10:10:00,37.77,37.8,37.75,37.8,183700.0,16.672,16.6853,16.6632,16.6853,183700.0
2007-04-17 10:20:00,37.8,37.82,37.74,37.77,100000.0,16.6853,16.6941,16.6588,16.672,100000.0
2007-04-17 10:30:00,37.78,37.79,37.74,37.76,61100.0,16.6764,16.6808,16.6588,16.6676,61100.0
2007-04-17 10:40:00,37.77,37.77,37.71,37.77,70700.0,16.672,16.672,16.6455,16.672,70700.0
2007-04-17 10:50:00,37.76,37.77,37.74,37.76,44000.0,16.6676,16.672,16.6588,16.6676,44000.0
2007-04-17 11:00:00,37.76,37.77,37.71,37.75,85100.0,16.6676,16.672,16.6455,16.6632,85100.0
2007-04-17 11:10:00,37.75,37.76,37.69,37.74,53300.0,16.6632,16.6676,16.6367,16.6588,53300.0
2007-04-17 11:20:00,37.75,37.76,37.74,37.75,27500.0,16.6632,16.6676,16.6588,16.6632,27500.0
2007-04-17 11:30:00,37.75,37.75,37.69,37.71,76800.0,16.6632,16.6632,16.6367,16.6455,76800.0
2007-04-17 11:40:00,37.71,37.72,37.69,37.69,58200.0,16.6455,16.6499,16.6367,16.6367,58200.0
2007-04-17 11:50:00,37.69,37.7,37.69,37.69,18400.0,16.6367,16.6411,16.6367,16.6367,18400.0
2007-04-17 12:00:00,37.7,37.73,37.69,37.7,58800.0,16.6411,16.6544,16.6367,16.6411,58800.0
2007-04-17 12:10:00,37.7,37.74,37.7,37.71,45800.0,16.6411,16.6588,16.6411,16.6455,45800.0
2007-04-17 12:20:00,37.71,37.71,37.69,37.7,36400.0,16.6455,16.6455,16.6367,16.6411,36400.0
2007-04-17 12:30:00,37.69,37.72,37.69,37.71,33600.0,16.6367,16.6499,16.6367,16.6455,33600.0
2007-04-17 12:40:00,37.71,37.74,37.7,37.71,47500.0,16.6455,16.6588,16.6411,16.6455,47500.0
2007-04-17 12:50:00,37.72,37.74,37.67,37.72,56200.0,16.6499,16.6588,16.6279,16.6499,56200.0
2007-04-17 13:00:00,37.72,37.73,37.68,37.71,42800.0,16.6499,16.6544,16.6323,16.6455,42800.0
2007-04-17 13:10:00,37.71,37.74,37.69,37.72,85900.0,16.6455,16.6588,16.6367,16.6499,85900.0
2007-04-17 13:20:00,37.72,37.72,37.67,37.69,76200.0,16.6499,16.6499,16.6279,16.6367,76200.0
2007-04-17 13:30:00,37.69,37.75,37.69,37.74,109000.0,16.6367,16.6632,16.6367,16.6588,109000.0
2007-04-17 13:40:00,37.74,37.78,37.7,37.78,39600.0,16.6588,16.6764,16.6411,16.6764,39600.0
2007-04-17 13:50:00,37.77,37.78,37.75,37.76,76700.0,16.672,16.6764,16.6632,16.6676,76700.0
2007-04-17 14:00:00,37.76,37.78,37.73,37.75,48300.0,16.6676,16.6764,16.6544,16.6632,48300.0
2007-04-17 14:10:00,37.75,37.78,37.75,37.76,48400.0,16.6632,16.6764,16.6632,16.6676,48400.0
2007-04-17 14:20:00,37.76,37.78,37.75,37.77,56000.0,16.6676,16.6764,16.6632,16.672,56000.0
2007-04-17 14:30:00,37.77,37.79,37.73,37.78,96500.0,16.672,16.6808,16.6544,16.6764,96500.0
2007-04-17 14:40:00,37.78,37.79,37.74,37.79,145200.0,16.6764,16.6808,16.6588,16.6808,145200.0
2007-04-17 14:50:00,37.79,37.8,37.76,37.76,187100.0,16.6808,16.6853,16.6676,16.6676,187100.0
2007-04-17 15:00:00,37.77,37.79,37.72,37.75,92400.0,16.672,16.6808,16.6499,16.6632,92400.0
2007-04-17 15:10:00,37.74,37.75,37.71,37.75,77600.0,16.6588,16.6632,16.6455,16.6632,77600.0
2007-04-17 15:20:00,37.74,37.74,37.71,37.72,52900.0,16.6588,16.6588,16.6455,16.6499,52900.0
2007-04-17 15:30:00,37.71,37.72,37.7,37.71,48900.0,16.6455,16.6499,16.6411,16.6455,48900.0
2007-04-17 15:40:00,37.71,37.72,37.67,37.67,113100.0,16.6455,16.6499,16.6279,16.6279,113100.0
2007-04-17 15:50:00,37.68,37.72,37.66,37.72,145200.0,16.6323,16.6499,16.6235,16.6499,145200.0
2007-04-18 09:30:00,38.45,38.45,37.58,37.63,83700.0,16.9722,16.9722,16.5882,16.6102,83700.0
2007-04-18 09:40:00,37.63,37.72,37.6,37.68,52800.0,16.6102,16.6499,16.597,16.6323,52800.0
2007-04-18 09:50:00,37.7,37.71,37.61,37.7,52800.0,16.6411,16.6455,16.6014,16.6411,52800.0
2007-04-18 10:00:00,37.7,37.74,37.65,37.69,114200.0,16.6411,16.6588,16.6191,16.6367,114200.0
2007-04-18 10:10:00,37.7,37.73,37.58,37.66,174900.0,16.6411,16.6544,16.5882,16.6235,174900.0
2007-04-18 10:20:00,37.66,37.7,37.64,37.65,95100.0,16.6235,16.6411,16.6146,16.6191,95100.0
2007-04-18 10:30:00,37.66,37.7,37.65,37.66,90900.0,16.6235,16.6411,16.6191,16.6235,90900.0
2007-04-18 10:40:00,37.67,37.71,37.65,37.65,61100.0,16.6279,16.6455,16.6191,16.6191,61100.0
2007-04-18 10:50:00,37.66,37.68,37.62,37.65,97400.0,16.6235,16.6323,16.6058,16.6191,97400.0
2007-04-18 11:00:00,37.66,37.67,37.62,37.66,106600.0,16.6235,16.6279,16.6058,16.6235,106600.0
2007-04-18 11:10:00,37.66,37.7,37.64,37.65,52200.0,16.6235,16.6411,16.6146,16.6191,52200.0
2007-04-18 11:20:00,37.65,37.68,37.64,37.68,72600.0,16.6191,16.6323,16.6146,16.6323,72600.0
2007-04-18 11:30:00,37.69,37.69,37.65,37.65,51800.0,16.6367,16.6367,16.6191,16.6191,51800.0
2007-04-18 11:40:00,37.66,37.68,37.65,37.67,46200.0,16.6235,16.6323,16.6191,16.6279,46200.0
2007-04-18 11:50:00,37.68,37.69,37.66,37.66,43300.0,16.6323,16.6367,16.6235,16.6235,43300.0
2007-04-18 12:00:00,37.67,37.67,37.65,37.67,102800.0,16.6279,16.6279,16.6191,16.6279,102800.0
2007-04-18 12:10:00,37.67,37.67,37.66,37.67,32200.0,16.6279,16.6279,16.6235,16.6279,32200.0
2007-04-18 12:20:00,37.67,37.69,37.67,37.67,40300.0,16.6279,16.6367,16.6279,16.6279,40300.0
2007-04-18 12:30:00,37.68,37.69,37.67,37.69,36100.0,16.6323,16.6367,16.6279,16.6367,36100.0
2007-04-18 12:40:00,37.68,37.7,37.68,37.7,36400.0,16.6323,16.6411,16.6323,16.6411,36400.0
2007-04-18 12:50:00,37.7,37.73,37.7,37.73,46300.0,16.6411,16.6544,16.6411,16.6544,46300.0
2007-04-18 13:00:00,37.74,37.8,37.73,37.8,49000.0,16.6588,16.6853,16.6544,16.6853,49000.0
2007-04-18 13:10:00,37.8,37.89,37.8,37.87,67800.0,16.6853,16.725,16.6853,16.7162,67800.0
2007-04-18 13:20:00,37.87,37.87,37.79,37.81,32700.0,16.7162,16.7162,16.6808,16.6897,32700.0
2007-04-18 13:30:00,37.81,37.83,37.78,37.83,18200.0,16.6897,16.6985,16.6764,16.6985,18200.0
2007-04-18 13:40:00,37.82,37.83,37.8,37.81,17700.0,16.6941,16.6985,16.6853,16.6897,17700.0
2007-04-18 13:50:00,37.82,37.84,37.76,37.79,44600.0,16.6941,16.7029,16.6676,16.6808,44600.0
2007-04-18 14:00:00,37.8,37.89,37.78,37.87,55200.0,16.6853,16.725,16.6764,16.7162,55200.0
2007-04-18 14:10:00,37.87,37.9,37.86,37.89,52400.0,16.7162,16.7294,16.7117,16.725,52400.0
2007-04-18 14:20:00,37.89,37.9,37.87,37.89,43800.0,16.725,16.7294,16.7162,16.725,43800.0
2007-04-18 14:30:00,37.88,37.9,37.87,37.88,37600.0,16.7206,16.7294,16.7162,16.7206,37600.0
2007-04-18 14:40:00,37.89,37.92,37.88,37.9,34300.0,16.725,16.7382,16.7206,16.7294,34300.0
2007-04-18 14:50:00,37.91,37.93,37.88,37.92,51900.0,16.7338,16.7426,16.7206,16.7382,51900.0
2007-04-18 15:00:00,37.93,37.95,37.92,37.95,130600.0,16.7426,16.7515,16.7382,16.7515,130600.0
2007-04-18 15:10:00,37.95,37.97,37.93,37.96,120100.0,16.7515,16.7603,16.7426,16.7559,120100.0
2007-04-18 15:20:00,37.96,38.0,37.96,37.98,102100.0,16.7559,16.7735,16.7559,16.7647,102100.0
2007-04-18 15:30:00,37.98,37.99,37.92,37.97,75400.0,16.7647,16.7691,16.7382,16.7603,75400.0
2007-04-18 15:40:00,37.97,37.99,37.95,37.96,112400.0,16.7603,16.7691,16.7515,16.7559,112400.0
2007-04-18 15:50:00,37.96,37.97,37.91,37.92,110200.0,16.7559,16.7603,16.7338,16.7382,110200.0
2007-04-19 09:30:00,37.99,37.99,37.75,37.76,91300.0,16.7691,16.7691,16.6632,16.6676,91300.0
2007-04-19 09:40:00,37.76,37.79,37.61,37.71,67800.0,16.6676,16.6808,16.6014,16.6455,67800.0
2007-04-19 09:50:00,37.7,37.75,37.65,37.69,43100.0,16.6411,16.6632,16.6191,16.6367,43100.0
2007-04-19 10:00:00,37.69,37.73,37.64,37.65,60700.0,16.6367,16.6544,16.6146,16.6191,60700.0
2007-04-19 10:10:00,37.65,37.67,37.56,37.66,59800.0,16.6191,16.6279,16.5793,16.6235,59800.0
2007-04-19 10:20:00,37.66,37.75,37.66,37.71,87000.0,16.6235,16.6632,16.6235,16.6455,87000.0
2007-04-19 10:30:00,37.7,37.75,37.66,37.75,105100.0,16.6411,16.6632,16.6235,16.6632,105100.0
2007-04-19 10:40:00,37.76,37.76,37.7,37.72,42700.0,16.6676,16.6676,16.6411,16.6499,42700.0
2007-04-19 10:50:00,37.72,37.78,37.68,37.77,83300.0,16.6499,16.6764,16.6323,16.672,83300.0
2007-04-19 11:00:00,37.78,37.78,37.72,37.76,45100.0,16.6764,16.6764,16.6499,16.6676,45100.0
2007-04-19 11:10:00,37.75,37.85,37.75,37.82,119800.0,16.6632,16.7073,16.6632,16.6941,119800.0
2007-04-19 11:20:00,37.81,37.85,37.79,37.85,53700.0,16.6897,16.7073,16.6808,16.7073,53700.0
2007-04-19 11:30:00,37.85,37.88,37.84,37.87,57300.0,16.7073,16.7206,16.7029,16.7162,57300.0
2007-04-19 11:40:00,37.86,37.89,37.86,37.88,35300.0,16.7117,16.725,16.7117,16.7206,35300.0
2007-04-19 11:50:00,37.88,37.91,37.84,37.86,67700.0,16.7206,16.7338,16.7029,16.7117,67700.0
2007-04-19 12:00:00,37.86,37.9,37.83,37.89,44900.0,16.7117,16.7294,16.6985,16.725,44900.0
2007-04-19 12:10:00,37.89,37.92,37.87,37.89,86300.0,16.725,16.7382,16.7162,16.725,86300.0
2007-04-19 12:20:00,37.88,37.9,37.87,37.89,21100.0,16.7206,16.7294,16.7162,16.725,21100.0
2007-04-19 12:30:00,37.9,37.9,37.83,37.83,72600.0,16.7294,16.7294,16.6985,16.6985,72600.0
2007-04-19 12:40:00,37.83,37.84,37.79,37.84,70500.0,16.6985,16.7029,16.6808,16.7029,70500.0
2007-04-19 12:50:00,37.83,37.84,37.79,37.81,31800.0,16.6985,16.7029,16.6808,16.6897,31800.0
2007-04-19 13:00:00,37.81,37.81,37.77,37.78,37100.0,16.6897,16.6897,16.672,16.6764,37100.0
2007-04-19 13:10:00,37.78,37.81,37.77,37.78,32300.0,16.6764,16.6897,16.672,16.6764,32300.0
2007-04-19 13:20:00,37.78,37.8,37.76,37.77,32500.0,16.6764,16.6853,16.6676,16.672,32500.0
2007-04-19 13:30:00,37.77,37.81,37.76,37.81,42600.0,16.672,16.6897,16.6676,16.6897,42600.0
2007-04-19 13:40:00,37.8,37.82,37.77,37.79,57300.0,16.6853,16.6941,16.672,16.6808,57300.0
2007-04-19 13:50:00,37.79,37.81,37.76,37.81,80700.0,16.6808,16.6897,16.6676,16.6897,80700.0
2007-04-19 14:00:00,37.8,37.89,37.8,37.88,22500.0,16.6853,16.725,16.6853,16.7206,22500.0
2007-04-19 14:10:00,37.87,37.89,37.84,37.87,46600.0,16.7162,16.725,16.7029,16.7162,46600.0
2007-04-19 14:20:00,37.87,37.88,37.85,37.87,26200.0,16.7162,16.7206,16.7073,16.7162,26200.0
2007-04-19 14:30:00,37.87,37.88,37.86,37.88,71400.0,16.7162,16.7206,16.7117,16.7206,71400.0
2007-04-19 14:40:00,37.87,37.89,37.87,37.88,29100.0,16.7162,16.725,16.7162,16.7206,29100.0
2007-04-19 14:50:00,37.88,37.89,37.87,37.87,46500.0,16.7206,16.725,16.7162,16.7162,46500.0
2007-04-19 15:00:00,37.86,37.88,37.86,37.87,52800.0,16.7117,16.7206,16.7117,16.7162,52800.0
2007-04-19 15:10:00,37.87,37.88,37.84,37.85,54200.0,16.7162,16.7206,16.7029,16.7073,54200.0
2007-04-19 15:20:00,37.84,37.87,37.83,37.84,76400.0,16.7029,16.7162,16.6985,16.7029,76400.0
2007-04-19 15:30:00,37.84,37.85,37.79,37.8,78900.0,16.7029,16.7073,16.6808,16.6853,78900.0
2007-04-19 15:40:00,37.79,37.81,37.77,37.79,98400.0,16.6808,16.6897,16.672,16.6808,98400.0
2007-04-19 15:50:00,37.78,37.79,37.73,37.79,138400.0,16.6764,16.6808,16.6544,16.6808,138400.0
2007-04-20 09:30:00,38.25,38.25,37.73,37.95,784800.0,16.8839,16.8839,16.6544,16.7515,784800.0
2007-04-20 09:40:00,37.96,38.0,37.9,37.99,123100.0,16.7559,16.7735,16.7294,16.7691,123100.0
2007-04-20 09:50:00,37.99,38.0,37.94,37.95,89600.0,16.7691,16.7735,16.7471,16.7515,89600.0
2007-04-20 10:00:00,37.95,37.97,37.92,37.97,73600.0,16.7515,16.7603,16.7382,16.7603,73600.0
2007-04-20 10:10:00,37.97,38.0,37.95,37.98,112600.0,16.7603,16.7735,16.7515,16.7647,112600.0
2007-04-20 10:20:00,37.98,38.04,37.97,37.98,226000.0,16.7647,16.7912,16.7603,16.7647,226000.0
2007-04-20 10:30:00,37.99,38.04,37.99,38.01,77900.0,16.7691,16.7912,16.7691,16.778,77900.0
2007-04-20 10:40:00,38.02,38.03,37.98,38.02,63700.0,16.7824,16.7868,16.7647,16.7824,63700.0
2007-04-20 10:50:00,38.02,38.05,37.99,38.0,67100.0,16.7824,16.7956,16.7691,16.7735,67100.0
2007-04-20 11:00:00,38.01,38.03,37.98,38.02,58500.0,16.778,16.7868,16.7647,16.7824,58500.0
2007-04-20 11:10:00,38.05,38.05,38.02,38.04,53100.0,16.7956,16.7956,16.7824,16.7912,53100.0
2007-04-20 11:20:00,38.04,38.05,37.97,37.98,62500.0,16.7912,16.7956,16.7603,16.7647,62500.0
2007-04-20 11:30:00,37.97,38.0,37.93,37.93,47700.0,16.7603,16.7735,16.7426,16.7426,47700.0
2007-04-20 11:40:00,37.92,37.95,37.92,37.94,36200.0,16.7382,16.7515,16.7382,16.7471,36200.0
2007-04-20 11:50:00,37.93,37.94,37.9,37.9,35800.0,16.7426,16.7471,16.7294,16.7294,35800.0
2007-04-20 12:00:00,37.9,37.91,37.88,37.88,21200.0,16.7294,16.7338,16.7206,16.7206,21200.0
2007-04-20 12:10:00,37.88,37.93,37.88,37.92,35300.0,16.7206,16.7426,16.7206,16.7382,35300.0
2007-04-20 12:20:00,37.92,37.97,37.92,37.97,31400.0,16.7382,16.7603,16.7382,16.7603,31400.0
2007-04-20 12:30:00,37.97,37.98,37.94,37.95,32100.0,16.7603,16.7647,16.7471,16.7515,32100.0
2007-04-20 12:40:00,37.95,37.98,37.93,37.93,56200.0,16.7515,16.7647,16.7426,16.7426,56200.0
2007-04-20 12:50:00,37.92,37.95,37.92,37.92,26400.0,16.7382,16.7515,16.7382,16.7382,26400.0
2007-04-20 13:00:00,37.92,37.94,37.91,37.91,26600.0,16.7382,16.7471,16.7338,16.7338,26600.0
2007-04-20 13:10:00,37.92,37.99,37.91,37.98,61700.0,16.7382,16.7691,16.7338,16.7647,61700.0
2007-04-20 13:20:00,37.99,38.03,37.97,38.03,64500.0,16.7691,16.7868,16.7603,16.7868,64500.0
2007-04-20 13:30:00,38.03,38.03,37.98,37.98,30100.0,16.7868,16.7868,16.7647,16.7647,30100.0
2007-04-20 13:40:00,37.98,38.03,37.98,38.02,52800.0,16.7647,16.7868,16.7647,16.7824,52800.0
2007-04-20 13:50:00,38.02,38.02,37.97,37.98,36800.0,16.7824,16.7824,16.7603,16.7647,36800.0
2007-04-20 14:00:00,37.97,37.97,37.94,37.94,33000.0,16.7603,16.7603,16.7471,16.7471,33000.0
2007-04-20 14:10:00,37.95,38.02,37.94,38.01,22100.0,16.7515,16.7824,16.7471,16.778,22100.0
2007-04-20 14:20:00,38.02,38.02,37.97,37.97,27700.0,16.7824,16.7824,16.7603,16.7603,27700.0
2007-04-20 14:30:00,37.97,37.97,37.95,37.97,31900.0,16.7603,16.7603,16.7515,16.7603,31900.0
2007-04-20 14:40:00,37.98,38.07,37.98,38.02,121700.0,16.7647,16.8044,16.7647,16.7824,121700.0
2007-04-20 14:50:00,38.03,38.03,37.95,37.97,137300.0,16.7868,16.7868,16.7515,16.7603,137300.0
2007-04-20 15:00:00,37.96,38.05,37.96,38.02,121500.0,16.7559,16.7956,16.7559,16.7824,121500.0
2007-04-20 15:10:00,38.02,38.02,37.94,37.97,98700.0,16.7824,16.7824,16.7471,16.7603,98700.0
2007-04-20 15:20:00,37.96,38.01,37.95,37.99,102500.0,16.7559,16.778,16.7515,16.7691,102500.0
2007-04-20 15:30:00,37.99,38.01,37.97,38.01,53800.0,16.7691,16.778,16.7603,16.778,53800.0
2007-04-20 15:40:00,38.02,38.15,38.02,38.12,145000.0,16.7824,16.8398,16.7824,16.8265,145000.0
2007-04-20 15:50:00,38.12,38.18,38.09,38.17,222200.0,16.8265,16.853,16.8133,16.8486,222200.0
2007-04-23 09:30:00,38.88,38.88,38.0,38.16,145400.0,17.162,17.162,16.7735,16.8442,145400.0
2007-04-23 09:40:00,38.17,38.17,38.03,38.15,77900.0,16.8486,16.8486,16.7868,16.8398,77900.0
2007-04-23 09:50:00,38.15,38.2,38.15,38.18,42800.0,16.8398,16.8618,16.8398,16.853,42800.0
2007-04-23 10:00:00,38.2,38.25,38.17,38.24,61500.0,16.8618,16.8839,16.8486,16.8795,61500.0
2007-04-23 10:10:00,38.24,38.4,38.23,38.35,123600.0,16.8795,16.9501,16.8751,16.928,123600.0
2007-04-23 10:20:00,38.36,38.41,38.29,38.33,63700.0,16.9325,16.9545,16.9016,16.9192,63700.0
2007-04-23 10:30:00,38.33,38.33,38.23,38.25,70500.0,16.9192,16.9192,16.8751,16.8839,70500.0
2007-04-23 10:40:00,38.25,38.27,38.16,38.18,62800.0,16.8839,16.8927,16.8442,16.853,62800.0
2007-04-23 10:50:00,38.17,38.2,38.16,38.18,54200.0,16.8486,16.8618,16.8442,16.853,54200.0
2007-04-23 11:00:00,38.18,38.19,38.11,38.12,67600.0,16.853,16.8574,16.8221,16.8265,67600.0
2007-04-23 11:10:00,38.11,38.12,38.07,38.09,79100.0,16.8221,16.8265,16.8044,16.8133,79100.0
2007-04-23 11:20:00,38.09,38.09,38.06,38.07,44400.0,16.8133,16.8133,16.8,16.8044,44400.0
2007-04-23 11:30:00,38.08,38.09,38.07,38.09,30700.0,16.8089,16.8133,16.8044,16.8133,30700.0
2007-04-23 11:40:00,38.09,38.11,38.0,38.01,85500.0,16.8133,16.8221,16.7735,16.778,85500.0
2007-04-23 11:50:00,38.01,38.1,38.0,38.05,89900.0,16.778,16.8177,16.7735,16.7956,89900.0
2007-04-23 12:00:00,38.04,38.1,38.04,38.09,13600.0,16.7912,16.8177,16.7912,16.8133,13600.0
2007-04-23 12:10:00,38.1,38.11,38.05,38.11,32200.0,16.8177,16.8221,16.7956,16.8221,32200.0
2007-04-23 12:20:00,38.1,38.12,38.1,38.11,29200.0,16.8177,16.8265,16.8177,16.8221,29200.0
2007-04-23 12:30:00,38.11,38.14,38.09,38.14,37900.0,16.8221,16.8353,16.8133,16.8353,37900.0
2007-04-23 12:40:00,38.13,38.15,38.13,38.15,27600.0,16.8309,16.8398,16.8309,16.8398,27600.0
2007-04-23 12:50:00,38.15,38.17,38.1,38.16,48200.0,16.8398,16.8486,16.8177,16.8442,48200.0
2007-04-23 13:00:00,38.16,38.16,38.14,38.15,20300.0,16.8442,16.8442,16.8353,16.8398,20300.0
2007-04-23 13:10:00,38.14,38.16,38.13,38.16,20400.0,16.8353,16.8442,16.8309,16.8442,20400.0
2007-04-23 13:20:00,38.15,38.15,38.13,38.15,22200.0,16.8398,16.8398,16.8309,16.8398,22200.0
2007-04-23 13:30:00,38.15,38.15,38.12,38.13,25500.0,16.8398,16.8398,16.8265,16.8309,25500.0
2007-04-23 13:40:00,38.13,38.13,38.08,38.1,33700.0,16.8309,16.8309,16.8089,16.8177,33700.0
2007-04-23 13:50:00,38.1,38.1,38.06,38.09,38900.0,16.8177,16.8177,16.8,16.8133,38900.0
2007-04-23 14:00:00,38.09,38.09,38.05,38.08,66800.0,16.8133,16.8133,16.7956,16.8089,66800.0
2007-04-23 14:10:00,38.07,38.08,38.02,38.05,54500.0,16.8044,16.8089,16.7824,16.7956,54500.0
2007-04-23 14:20:00,38.04,38.05,37.99,38.01,45600.0,16.7912,16.7956,16.7691,16.778,45600.0
2007-04-23 14:30:00,38.0,38.03,38.0,38.03,39100.0,16.7735,16.7868,16.7735,16.7868,39100.0
2007-04-23 14:40:00,38.03,38.04,38.01,38.01,36200.0,16.7868,16.7912,16.778,16.778,36200.0
2007-04-23 14:50:00,38.02,38.04,38.01,38.03,50500.0,16.7824,16.7912,16.778,16.7868,50500.0
2007-04-23 15:00:00,38.04,38.04,38.0,38.02,57000.0,16.7912,16.7912,16.7735,16.7824,57000.0
2007-04-23 15:10:00,38.02,38.02,37.98,37.99,47200.0,16.7824,16.7824,16.7647,16.7691,47200.0
2007-04-23 15:20:00,37.99,38.0,37.94,37.99,82600.0,16.7691,16.7735,16.7471,16.7691,82600.0
2007-04-23 15:30:00,37.99,38.0,37.97,37.99,67900.0,16.7691,16.7735,16.7603,16.7691,67900.0
2007-04-23 15:40:00,38.0,38.0,37.98,37.99,75200.0,16.7735,16.7735,16.7647,16.7691,75200.0
2007-04-23 15:50:00,38.0,38.05,37.99,38.01,119600.0,16.7735,16.7956,16.7691,16.778,119600.0
2007-04-24 09:30:00,38.0,38.08,37.95,38.06,67800.0,16.7735,16.8089,16.7515,16.8,67800.0
2007-04-24 09:40:00,38.06,38.12,38.0,38.06,66600.0,16.8,16.8265,16.7735,16.8,66600.0
2007-04-24 09:50:00,38.06,38.09,38.04,38.09,40700.0,16.8,16.8133,16.7912,16.8133,40700.0
2007-04-24 10:00:00,38.08,38.08,37.96,37.99,75800.0,16.8089,16.8089,16.7559,16.7691,75800.0
2007-04-24 10:10:00,38.0,38.09,37.98,38.06,39400.0,16.7735,16.8133,16.7647,16.8,39400.0
2007-04-24 10:20:00,38.05,38.05,37.96,38.02,43600.0,16.7956,16.7956,16.7559,16.7824,43600.0
2007-04-24 10:30:00,38.02,38.04,37.98,38.02,53100.0,16.7824,16.7912,16.7647,16.7824,53100.0
2007-04-24 10:40:00,38.02,38.05,37.99,38.03,20500.0,16.7824,16.7956,16.7691,16.7868,20500.0
2007-04-24 10:50:00,38.04,38.08,38.02,38.05,47300.0,16.7912,16.8089,16.7824,16.7956,47300.0
2007-04-24 11:00:00,38.04,38.09,38.02,38.08,48700.0,16.7912,16.8133,16.7824,16.8089,48700.0
2007-04-24 11:10:00,38.08,38.09,38.04,38.06,57500.0,16.8089,16.8133,16.7912,16.8,57500.0
2007-04-24 11:20:00,38.06,38.07,38.04,38.07,47300.0,16.8,16.8044,16.7912,16.8044,47300.0
2007-04-24 11:30:00,38.07,38.07,38.0,38.01,74700.0,16.8044,16.8044,16.7735,16.778,74700.0
2007-04-24 11:40:00,38.01,38.03,38.0,38.03,73400.0,16.778,16.7868,16.7735,16.7868,73400.0
2007-04-24 11:50:00,38.02,38.1,38.02,38.09,44700.0,16.7824,16.8177,16.7824,16.8133,44700.0
2007-04-24 12:00:00,38.08,38.18,38.08,38.15,87300.0,16.8089,16.853,16.8089,16.8398,87300.0
2007-04-24 12:10:00,38.15,38.23,38.14,38.23,76100.0,16.8398,16.8751,16.8353,16.8751,76100.0
2007-04-24 12:20:00,38.22,38.24,38.2,38.24,23700.0,16.8707,16.8795,16.8618,16.8795,23700.0
2007-04-24 12:30:00,38.24,38.26,38.23,38.25,36600.0,16.8795,16.8883,16.8751,16.8839,36600.0
2007-04-24 12:40:00,38.26,38.27,38.18,38.18,40200.0,16.8883,16.8927,16.853,16.853,40200.0
2007-04-24 12:50:00,38.19,38.23,38.18,38.22,36000.0,16.8574,16.8751,16.853,16.8707,36000.0
2007-04-24 13:00:00,38.22,38.23,38.17,38.19,64700.0,16.8707,16.8751,16.8486,16.8574,64700.0
2007-04-24 13:10:00,38.19,38.2,38.17,38.18,20600.0,16.8574,16.8618,16.8486,16.853,20600.0
2007-04-24 13:20:00,38.19,38.2,38.13,38.14,33600.0,16.8574,16.8618,16.8309,16.8353,33600.0
2007-04-24 13:30:00,38.14,38.19,38.13,38.19,26200.0,16.8353,16.8574,16.8309,16.8574,26200.0
2007-04-24 13:40:00,38.19,38.24,38.17,38.22,47800.0,16.8574,16.8795,16.8486,16.8707,47800.0
2007-04-24 13:50:00,38.23,38.24,38.21,38.22,26000.0,16.8751,16.8795,16.8662,16.8707,26000.0
2007-04-24 14:00:00,38.22,38.26,38.22,38.22,45000.0,16.8707,16.8883,16.8707,16.8707,45000.0
2007-04-24 14:10:00,38.24,38.27,38.24,38.26,47500.0,16.8795,16.8927,16.8795,16.8883,47500.0
2007-04-24 14:20:00,38.26,38.28,38.22,38.23,103600.0,16.8883,16.8971,16.8707,16.8751,103600.0
2007-04-24 14:30:00,38.24,38.26,38.23,38.24,31900.0,16.8795,16.8883,16.8751,16.8795,31900.0
2007-04-24 14:40:00,38.24,38.26,38.19,38.23,51100.0,16.8795,16.8883,16.8574,16.8751,51100.0
2007-04-24 14:50:00,38.23,38.26,38.22,38.25,58500.0,16.8751,16.8883,16.8707,16.8839,58500.0
2007-04-24 15:00:00,38.25,38.27,38.24,38.25,32600.0,16.8839,16.8927,16.8795,16.8839,32600.0
2007-04-24 15:10:00,38.24,38.26,38.21,38.23,62200.0,16.8795,16.8883,16.8662,16.8751,62200.0
2007-04-24 15:20:00,38.23,38.24,38.2,38.24,47900.0,16.8751,16.8795,16.8618,16.8795,47900.0
2007-04-24 15:30:00,38.23,38.29,38.23,38.29,109200.0,16.8751,16.9016,16.8751,16.9016,109200.0
2007-04-24 15:40:00,38.29,38.33,38.28,38.28,90000.0,16.9016,16.9192,16.8971,16.8971,90000.0
2007-04-24 15:50:00,38.29,38.31,38.22,38.28,158700.0,16.9016,16.9104,16.8707,16.8971,158700.0
2007-04-25 09:30:00,38.5,38.66,38.44,38.54,162500.0,16.9942,17.0649,16.9678,17.0119,162500.0
2007-04-25 09:40:00,38.55,38.76,38.55,38.65,109000.0,17.0163,17.109,17.0163,17.0605,109000.0
2007-04-25 09:50:00,38.65,38.7,38.64,38.66,96900.0,17.0605,17.0825,17.056,17.0649,96900.0
2007-04-25 10:00:00,38.67,38.7,38.52,38.65,99400.0,17.0693,17.0825,17.0031,17.0605,99400.0
2007-04-25 10:10:00,38.65,38.73,38.64,38.71,101000.0,17.0605,17.0958,17.056,17.0869,101000.0
2007-04-25 10:20:00,38.71,38.73,38.65,38.68,87800.0,17.0869,17.0958,17.0605,17.0737,87800.0
2007-04-25 10:30:00,38.69,38.69,38.62,38.67,106000.0,17.0781,17.0781,17.0472,17.0693,106000.0
2007-04-25 10:40:00,38.67,38.71,38.56,38.7,89700.0,17.0693,17.0869,17.0207,17.0825,89700.0
2007-04-25 10:50:00,38.71,38.72,38.66,38.66,58200.0,17.0869,17.0914,17.0649,17.0649,58200.0
2007-04-25 11:00:00,38.67,38.68,38.63,38.67,114600.0,17.0693,17.0737,17.0516,17.0693,114600.0
2007-04-25 11:10:00,38.66,38.69,38.64,38.65,60800.0,17.0649,17.0781,17.056,17.0605,60800.0
2007-04-25 11:20:00,38.66,38.66,38.49,38.57,64700.0,17.0649,17.0649,16.9898,17.0251,64700.0
2007-04-25 11:30:00,38.57,38.64,38.57,38.61,58100.0,17.0251,17.056,17.0251,17.0428,58100.0
2007-04-25 11:40:00,38.61,38.61,38.59,38.6,37200.0,17.0428,17.0428,17.034,17.0384,37200.0
2007-04-25 11:50:00,38.6,38.69,38.57,38.67,71400.0,17.0384,17.0781,17.0251,17.0693,71400.0
2007-04-25 12:00:00,38.67,38.67,38.62,38.63,43100.0,17.0693,17.0693,17.0472,17.0516,43100.0
2007-04-25 12:10:00,38.64,38.7,38.64,38.7,28600.0,17.056,17.0825,17.056,17.0825,28600.0
2007-04-25 12:20:00,38.7,38.7,38.64,38.68,63400.0,17.0825,17.0825,17.056,17.0737,63400.0
2007-04-25 12:30:00,38.69,38.71,38.65,38.66,32600.0,17.0781,17.0869,17.0605,17.0649,32600.0
2007-04-25 12:40:00,38.66,38.72,38.66,38.7,25600.0,17.0649,17.0914,17.0649,17.0825,25600.0
2007-04-25 12:50:00,38.7,38.71,38.65,38.68,31100.0,17.0825,17.0869,17.0605,17.0737,31100.0
2007-04-25 13:00:00,38.68,38.71,38.67,38.69,26700.0,17.0737,17.0869,17.0693,17.0781,26700.0
2007-04-25 13:10:00,38.69,38.7,38.66,38.7,24400.0,17.0781,17.0825,17.0649,17.0825,24400.0
2007-04-25 13:20:00,38.69,38.72,38.69,38.71,25000.0,17.0781,17.0914,17.0781,17.0869,25000.0
2007-04-25 13:30:00,38.72,38.72,38.68,38.7,57900.0,17.0914,17.0914,17.0737,17.0825,57900.0
2007-04-25 13:40:00,38.7,38.72,38.68,38.71,36800.0,17.0825,17.0914,17.0737,17.0869,36800.0
2007-04-25 13:50:00,38.71,38.76,38.71,38.76,32400.0,17.0869,17.109,17.0869,17.109,32400.0
2007-04-25 14:00:00,38.75,38.8,38.74,38.79,55600.0,17.1046,17.1267,17.1002,17.1223,55600.0
2007-04-25 14:10:00,38.79,38.8,38.75,38.75,34600.0,17.1223,17.1267,17.1046,17.1046,34600.0
2007-04-25 14:20:00,38.75,38.76,38.73,38.76,49200.0,17.1046,17.109,17.0958,17.109,49200.0
2007-04-25 14:30:00,38.75,38.76,38.74,38.75,33600.0,17.1046,17.109,17.1002,17.1046,33600.0
2007-04-25 14:40:00,38.75,38.78,38.75,38.77,41300.0,17.1046,17.1178,17.1046,17.1134,41300.0
2007-04-25 14:50:00,38.76,38.78,38.76,38.77,39000.0,17.109,17.1178,17.109,17.1134,39000.0
2007-04-25 15:00:00,38.77,38.79,38.76,38.76,62900.0,17.1134,17.1223,17.109,17.109,62900.0
2007-04-25 15:10:00,38.77,38.77,38.73,38.75,48300.0,17.1134,17.1134,17.0958,17.1046,48300.0
2007-04-25 15:20:00,38.76,38.78,38.75,38.77,62300.0,17.109,17.1178,17.1046,17.1134,62300.0
2007-04-25 15:30:00,38.77,38.77,38.74,38.77,94200.0,17.1134,17.1134,17.1002,17.1134,94200.0
2007-04-25 15:40:00,38.77,38.77,38.73,38.74,63300.0,17.1134,17.1134,17.0958,17.1002,63300.0
2007-04-25 15:50:00,38.74,38.79,38.67,38.69,207400.0,17.1002,17.1223,17.0693,17.0781,207400.0
2007-04-26 09:30:00,38.9,38.9,38.59,38.67,197000.0,17.1708,17.1708,17.034,17.0693,197000.0
2007-04-26 09:40:00,38.67,38.89,38.67,38.87,176000.0,17.0693,17.1664,17.0693,17.1576,176000.0
2007-04-26 09:50:00,38.88,38.9,38.81,38.81,109400.0,17.162,17.1708,17.1311,17.1311,109400.0
2007-04-26 10:00:00,38.82,38.82,38.66,38.66,109300.0,17.1355,17.1355,17.0649,17.0649,109300.0
2007-04-26 10:10:00,38.66,38.74,38.64,38.73,62400.0,17.0649,17.1002,17.056,17.0958,62400.0
2007-04-26 10:20:00,38.74,38.75,38.7,38.71,74800.0,17.1002,17.1046,17.0825,17.0869,74800.0
2007-04-26 10:30:00,38.72,38.75,38.65,38.68,76000.0,17.0914,17.1046,17.0605,17.0737,76000.0
2007-04-26 10:40:00,38.69,38.74,38.63,38.63,63900.0,17.0781,17.1002,17.0516,17.0516,63900.0
2007-04-26 10:50:00,38.63,38.65,38.54,38.55,80700.0,17.0516,17.0605,17.0119,17.0163,80700.0
2007-04-26 11:00:00,38.54,38.62,38.48,38.62,119400.0,17.0119,17.0472,16.9854,17.0472,119400.0
2007-04-26 11:10:00,38.62,38.74,38.58,38.74,130000.0,17.0472,17.1002,17.0296,17.1002,130000.0
2007-04-26 11:20:00,38.73,38.75,38.69,38.69,45900.0,17.0958,17.1046,17.0781,17.0781,45900.0
2007-04-26 11:30:00,38.7,38.73,38.68,38.72,82000.0,17.0825,17.0958,17.0737,17.0914,82000.0
2007-04-26 11:40:00,38.72,38.72,38.61,38.64,63300.0,17.0914,17.0914,17.0428,17.056,63300.0
2007-04-26 11:50:00,38.64,38.68,38.59,38.62,96700.0,17.056,17.0737,17.034,17.0472,96700.0
2007-04-26 12:00:00,38.6,38.64,38.58,38.62,103300.0,17.0384,17.056,17.0296,17.0472,103300.0
2007-04-26 12:10:00,38.62,38.69,38.62,38.69,58200.0,17.0472,17.0781,17.0472,17.0781,58200.0
2007-04-26 12:20:00,38.69,38.71,38.65,38.65,42400.0,17.0781,17.0869,17.0605,17.0605,42400.0
2007-04-26 12:30:00,38.65,38.71,38.64,38.68,78800.0,17.0605,17.0869,17.056,17.0737,78800.0
2007-04-26 12:40:00,38.68,38.71,38.68,38.68,45600.0,17.0737,17.0869,17.0737,17.0737,45600.0
2007-04-26 12:50:00,38.68,38.72,38.63,38.65,110100.0,17.0737,17.0914,17.0516,17.0605,110100.0
2007-04-26 13:00:00,38.65,38.66,38.62,38.63,57200.0,17.0605,17.0649,17.0472,17.0516,57200.0
2007-04-26 13:10:00,38.63,38.65,38.48,38.5,150500.0,17.0516,17.0605,16.9854,16.9942,150500.0
2007-04-26 13:20:00,38.5,38.5,38.4,38.44,104100.0,16.9942,16.9942,16.9501,16.9678,104100.0
2007-04-26 13:30:00,38.44,38.48,38.43,38.47,58400.0,16.9678,16.9854,16.9634,16.981,58400.0
2007-04-26 13:40:00,38.46,38.56,38.45,38.54,51700.0,16.9766,17.0207,16.9722,17.0119,51700.0
2007-04-26 13:50:00,38.55,38.59,38.54,38.57,75000.0,17.0163,17.034,17.0119,17.0251,75000.0
2007-04-26 14:00:00,38.57,38.6,38.52,38.6,88600.0,17.0251,17.0384,17.0031,17.0384,88600.0
2007-04-26 14:10:00,38.6,38.65,38.57,38.6,92700.0,17.0384,17.0605,17.0251,17.0384,92700.0
2007-04-26 14:20:00,38.6,38.62,38.57,38.57,58500.0,17.0384,17.0472,17.0251,17.0251,58500.0
2007-04-26 14:30:00,38.57,38.58,38.55,38.57,43900.0,17.0251,17.0296,17.0163,17.0251,43900.0
2007-04-26 14:40:00,38.56,38.57,38.54,38.54,64000.0,17.0207,17.0251,17.0119,17.0119,64000.0
2007-04-26 14:50:00,38.54,38.56,38.51,38.52,51000.0,17.0119,17.0207,16.9987,17.0031,51000.0
2007-04-26 15:00:00,38.52,38.56,38.51,38.55,138600.0,17.0031,17.0207,16.9987,17.0163,138600.0
2007-04-26 15:10:00,38.55,38.62,38.55,38.59,95400.0,17.0163,17.0472,17.0163,17.034,95400.0
2007-04-26 15:20:00,38.59,38.61,38.53,38.55,199500.0,17.034,17.0428,17.0075,17.0163,199500.0
2007-04-26 15:30:00,38.55,38.55,38.5,38.52,85300.0,17.0163,17.0163,16.9942,17.0031,85300.0
2007-04-26 15:40:00,38.52,38.55,38.5,38.52,67200.0,17.0031,17.0163,16.9942,17.0031,67200.0
2007-04-26 15:50:00,38.53,38.53,38.45,38.48,138100.0,17.0075,17.0075,16.9722,16.9854,138100.0
2007-04-27 09:30:00,37.99,38.26,37.9,37.98,418000.0,16.7691,16.8883,16.7294,16.7647,418000.0
2007-04-27 09:40:00,37.98,38.04,37.85,37.97,131400.0,16.7647,16.7912,16.7073,16.7603,131400.0
2007-04-27 09:50:00,37.97,38.02,37.85,37.86,102800.0,16.7603,16.7824,16.7073,16.7117,102800.0
2007-04-27 10:00:00,37.88,37.97,37.86,37.94,63600.0,16.7206,16.7603,16.7117,16.7471,63600.0
2007-04-27 10:10:00,37.93,37.97,37.89,37.91,60500.0,16.7426,16.7603,16.725,16.7338,60500.0
2007-04-27 10:20:00,37.92,37.96,37.91,37.96,31700.0,16.7382,16.7559,16.7338,16.7559,31700.0
2007-04-27 10:30:00,37.96,37.96,37.9,37.91,87100.0,16.7559,16.7559,16.7294,16.7338,87100.0
2007-04-27 10:40:00,37.9,37.93,37.87,37.87,73600.0,16.7294,16.7426,16.7162,16.7162,73600.0
2007-04-27 10:50:00,37.88,37.95,37.87,37.91,78700.0,16.7206,16.7515,16.7162,16.7338,78700.0
2007-04-27 11:00:00,37.91,38.0,37.9,38.0,33200.0,16.7338,16.7735,16.7294,16.7735,33200.0
2007-04-27 11:10:00,37.99,38.0,37.95,38.0,75000.0,16.7691,16.7735,16.7515,16.7735,75000.0
2007-04-27 11:20:00,38.0,38.06,37.99,38.06,78100.0,16.7735,16.8,16.7691,16.8,78100.0
2007-04-27 11:30:00,38.06,38.16,38.03,38.08,245700.0,16.8,16.8442,16.7868,16.8089,245700.0
2007-04-27 11:40:00,38.08,38.19,38.06,38.18,53600.0,16.8089,16.8574,16.8,16.853,53600.0
2007-04-27 11:50:00,38.18,38.19,38.13,38.18,71900.0,16.853,16.8574,16.8309,16.853,71900.0
2007-04-27 12:00:00,38.18,38.19,38.12,38.13,35200.0,16.853,16.8574,16.8265,16.8309,35200.0
2007-04-27 12:10:00,38.12,38.18,38.09,38.12,55600.0,16.8265,16.853,16.8133,16.8265,55600.0
2007-04-27 12:20:00,38.12,38.17,38.1,38.13,42400.0,16.8265,16.8486,16.8177,16.8309,42400.0
2007-04-27 12:30:00,38.14,38.24,38.14,38.23,121700.0,16.8353,16.8795,16.8353,16.8751,121700.0
2007-04-27 12:40:00,38.24,38.38,38.22,38.34,153800.0,16.8795,16.9413,16.8707,16.9236,153800.0
2007-04-27 12:50:00,38.34,38.36,38.24,38.28,98600.0,16.9236,16.9325,16.8795,16.8971,98600.0
2007-04-27 13:00:00,38.29,38.32,38.28,38.3,54700.0,16.9016,16.9148,16.8971,16.906,54700.0
2007-04-27 13:10:00,38.29,38.3,38.28,38.28,25400.0,16.9016,16.906,16.8971,16.8971,25400.0
2007-04-27 13:20:00,38.28,38.29,38.27,38.28,16200.0,16.8971,16.9016,16.8927,16.8971,16200.0
2007-04-27 13:30:00,38.28,38.3,38.25,38.28,38400.0,16.8971,16.906,16.8839,16.8971,38400.0
2007-04-27 13:40:00,38.29,38.29,38.2,38.21,76200.0,16.9016,16.9016,16.8618,16.8662,76200.0
2007-04-27 13:50:00,38.21,38.22,38.17,38.19,37200.0,16.8662,16.8707,16.8486,16.8574,37200.0
2007-04-27 14:00:00,38.18,38.18,38.11,38.16,127400.0,16.853,16.853,16.8221,16.8442,127400.0
2007-04-27 14:10:00,38.17,38.2,38.14,38.16,29000.0,16.8486,16.8618,16.8353,16.8442,29000.0
2007-04-27 14:20:00,38.17,38.2,38.15,38.16,45200.0,16.8486,16.8618,16.8398,16.8442,45200.0
2007-04-27 14:30:00,38.15,38.2,38.15,38.18,36900.0,16.8398,16.8618,16.8398,16.853,36900.0
2007-04-27 14:40:00,38.19,38.22,38.18,38.22,28300.0,16.8574,16.8707,16.853,16.8707,28300.0
2007-04-27 14:50:00,38.21,38.26,38.19,38.25,45900.0,16.8662,16.8883,16.8574,16.8839,45900.0
2007-04-27 15:00:00,38.24,38.3,38.2,38.23,137500.0,16.8795,16.906,16.8618,16.8751,137500.0
2007-04-27 15:10:00,38.25,38.29,38.22,38.25,164000.0,16.8839,16.9016,16.8707,16.8839,164000.0
2007-04-27 15:20:00,38.25,38.25,38.23,38.24,50300.0,16.8839,16.8839,16.8751,16.8795,50300.0
2007-04-27 15:30:00,38.24,38.25,38.24,38.24,43000.0,16.8795,16.8839,16.8795,16.8795,43000.0
2007-04-27 15:40:00,38.25,38.25,38.11,38.16,189900.0,16.8839,16.8839,16.8221,16.8442,189900.0
2007-04-27 15:50:00,38.16,38.2,38.12,38.18,136500.0,16.8442,16.8618,16.8265,16.853,136500.0
2007-04-30 09:30:00,38.1,38.2,38.07,38.07,138700.0,16.8177,16.8618,16.8044,16.8044,138700.0
2007-04-30 09:40:00,38.06,38.2,38.05,38.16,117600.0,16.8,16.8618,16.7956,16.8442,117600.0
2007-04-30 09:50:00,38.15,38.26,38.11,38.19,93500.0,16.8398,16.8883,16.8221,16.8574,93500.0
2007-04-30 10:00:00,38.19,38.25,38.1,38.16,73600.0,16.8574,16.8839,16.8177,16.8442,73600.0
2007-04-30 10:10:00,38.15,38.19,38.14,38.17,165200.0,16.8398,16.8574,16.8353,16.8486,165200.0
2007-04-30 10:20:00,38.17,38.18,38.11,38.12,58700.0,16.8486,16.853,16.8221,16.8265,58700.0
2007-04-30 10:30:00,38.12,38.15,38.1,38.13,51800.0,16.8265,16.8398,16.8177,16.8309,51800.0
2007-04-30 10:40:00,38.13,38.13,38.05,38.07,88900.0,16.8309,16.8309,16.7956,16.8044,88900.0
2007-04-30 10:50:00,38.06,38.09,38.01,38.08,107200.0,16.8,16.8133,16.778,16.8089,107200.0
2007-04-30 11:00:00,38.07,38.1,38.0,38.0,80900.0,16.8044,16.8177,16.7735,16.7735,80900.0
2007-04-30 11:10:00,38.0,38.03,37.97,37.98,38500.0,16.7735,16.7868,16.7603,16.7647,38500.0
2007-04-30 11:20:00,37.98,38.0,37.97,37.99,40100.0,16.7647,16.7735,16.7603,16.7691,40100.0
2007-04-30 11:30:00,37.98,38.01,37.97,37.98,34900.0,16.7647,16.778,16.7603,16.7647,34900.0
2007-04-30 11:40:00,37.98,37.98,37.95,37.96,41800.0,16.7647,16.7647,16.7515,16.7559,41800.0
2007-04-30 11:50:00,37.97,37.99,37.96,37.98,39300.0,16.7603,16.7691,16.7559,16.7647,39300.0
2007-04-30 12:00:00,37.98,38.01,37.97,37.99,58100.0,16.7647,16.778,16.7603,16.7691,58100.0
2007-04-30 12:10:00,37.99,38.01,37.98,38.0,34800.0,16.7691,16.778,16.7647,16.7735,34800.0
2007-04-30 12:20:00,38.0,38.0,37.98,38.0,33600.0,16.7735,16.7735,16.7647,16.7735,33600.0
2007-04-30 12:30:00,38.0,38.0,37.99,38.0,34000.0,16.7735,16.7735,16.7691,16.7735,34000.0
2007-04-30 12:40:00,38.0,38.0,37.97,37.99,34800.0,16.7735,16.7735,16.7603,16.7691,34800.0
2007-04-30 12:50:00,37.99,38.0,37.96,37.99,50800.0,16.7691,16.7735,16.7559,16.7691,50800.0
2007-04-30 13:00:00,37.99,38.02,37.97,38.0,89000.0,16.7691,16.7824,16.7603,16.7735,89000.0
2007-04-30 13:10:00,38.0,38.02,37.99,38.0,40900.0,16.7735,16.7824,16.7691,16.7735,40900.0
2007-04-30 13:20:00,38.01,38.01,37.98,37.99,59100.0,16.778,16.778,16.7647,16.7691,59100.0
2007-04-30 13:30:00,37.99,38.0,37.99,38.0,32600.0,16.7691,16.7735,16.7691,16.7735,32600.0
2007-04-30 13:40:00,37.99,38.01,37.98,37.98,48300.0,16.7691,16.778,16.7647,16.7647,48300.0
2007-04-30 13:50:00,37.99,38.0,37.98,37.99,34700.0,16.7691,16.7735,16.7647,16.7691,34700.0
2007-04-30 14:00:00,37.98,37.99,37.96,37.96,33700.0,16.7647,16.7691,16.7559,16.7559,33700.0
2007-04-30 14:10:00,37.96,37.97,37.96,37.96,35400.0,16.7559,16.7603,16.7559,16.7559,35400.0
2007-04-30 14:20:00,37.96,37.97,37.92,37.92,58500.0,16.7559,16.7603,16.7382,16.7382,58500.0
2007-04-30 14:30:00,37.92,37.95,37.92,37.92,51100.0,16.7382,16.7515,16.7382,16.7382,51100.0
2007-04-30 14:40:00,37.92,37.95,37.87,37.88,159000.0,16.7382,16.7515,16.7162,16.7206,159000.0
2007-04-30 14:50:00,37.87,37.88,37.79,37.81,164700.0,16.7162,16.7206,16.6808,16.6897,164700.0
2007-04-30 15:00:00,37.8,37.84,37.79,37.83,66700.0,16.6853,16.7029,16.6808,16.6985,66700.0
2007-04-30 15:10:00,37.82,37.83,37.73,37.76,98400.0,16.6941,16.6985,16.6544,16.6676,98400.0
2007-04-30 15:20:00,37.76,37.79,37.74,37.78,66400.0,16.6676,16.6808,16.6588,16.6764,66400.0
2007-04-30 15:30:00,37.78,37.87,37.77,37.87,76500.0,16.6764,16.7162,16.672,16.7162,76500.0
2007-04-30 15:40:00,37.86,37.87,37.77,37.79,95900.0,16.7117,16.7162,16.672,16.6808,95900.0
2007-04-30 15:50:00,37.79,37.8,37.73,37.76,267000.0,16.6808,16.6853,16.6544,16.6676,267000.0
2007-05-01 09:30:00,38.46,38.46,37.85,37.94,109800.0,16.9766,16.9766,16.7073,16.7471,109800.0
2007-05-01 09:40:00,37.94,38.01,37.92,37.99,83800.0,16.7471,16.778,16.7382,16.7691,83800.0
2007-05-01 09:50:00,37.99,38.0,37.77,37.79,89200.0,16.7691,16.7735,16.672,16.6808,89200.0
2007-05-01 10:00:00,37.8,37.96,37.63,37.75,189200.0,16.6853,16.7559,16.6102,16.6632,189200.0
2007-05-01 10:10:00,37.74,37.92,37.74,37.88,107700.0,16.6588,16.7382,16.6588,16.7206,107700.0
2007-05-01 10:20:00,37.89,38.0,37.89,37.96,90000.0,16.725,16.7735,16.725,16.7559,90000.0
2007-05-01 10:30:00,37.95,37.98,37.9,37.93,36800.0,16.7515,16.7647,16.7294,16.7426,36800.0
2007-05-01 10:40:00,37.93,37.96,37.84,37.84,61000.0,16.7426,16.7559,16.7029,16.7029,61000.0
2007-05-01 10:50:00,37.85,37.86,37.83,37.84,44600.0,16.7073,16.7117,16.6985,16.7029,44600.0
2007-05-01 11:00:00,37.84,37.87,37.81,37.83,47200.0,16.7029,16.7162,16.6897,16.6985,47200.0
2007-05-01 11:10:00,37.83,37.88,37.82,37.84,53400.0,16.6985,16.7206,16.6941,16.7029,53400.0
2007-05-01 11:20:00,37.85,37.88,37.8,37.83,64200.0,16.7073,16.7206,16.6853,16.6985,64200.0
2007-05-01 11:30:00,37.82,37.97,37.82,37.95,46100.0,16.6941,16.7603,16.6941,16.7515,46100.0
2007-05-01 11:40:00,37.96,37.97,37.87,37.87,26600.0,16.7559,16.7603,16.7162,16.7162,26600.0
2007-05-01 11:50:00,37.86,37.92,37.84,37.92,25500.0,16.7117,16.7382,16.7029,16.7382,25500.0
2007-05-01 12:00:00,37.92,37.95,37.88,37.89,29200.0,16.7382,16.7515,16.7206,16.725,29200.0
2007-05-01 12:10:00,37.9,37.96,37.88,37.94,28300.0,16.7294,16.7559,16.7206,16.7471,28300.0
2007-05-01 12:20:00,37.96,37.96,37.94,37.95,36100.0,16.7559,16.7559,16.7471,16.7515,36100.0
2007-05-01 12:30:00,37.95,37.99,37.95,37.97,20000.0,16.7515,16.7691,16.7515,16.7603,20000.0
2007-05-01 12:40:00,37.98,38.0,37.97,37.99,28000.0,16.7647,16.7735,16.7603,16.7691,28000.0
2007-05-01 12:50:00,37.99,37.99,37.98,37.99,22200.0,16.7691,16.7691,16.7647,16.7691,22200.0
2007-05-01 13:00:00,37.98,37.98,37.95,37.96,52900.0,16.7647,16.7647,16.7515,16.7559,52900.0
2007-05-01 13:10:00,37.96,37.98,37.95,37.97,28600.0,16.7559,16.7647,16.7515,16.7603,28600.0
2007-05-01 13:20:00,37.96,37.97,37.92,37.92,42900.0,16.7559,16.7603,16.7382,16.7382,42900.0
2007-05-01 13:30:00,37.92,37.94,37.91,37.92,36000.0,16.7382,16.7471,16.7338,16.7382,36000.0
2007-05-01 13:40:00,37.92,37.97,37.92,37.97,67100.0,16.7382,16.7603,16.7382,16.7603,67100.0
2007-05-01 13:50:00,37.97,38.0,37.95,37.99,41900.0,16.7603,16.7735,16.7515,16.7691,41900.0
2007-05-01 14:00:00,37.99,38.0,37.97,37.97,24700.0,16.7691,16.7735,16.7603,16.7603,24700.0
2007-05-01 14:10:00,37.96,37.96,37.93,37.95,34200.0,16.7559,16.7559,16.7426,16.7515,34200.0
2007-05-01 14:20:00,37.95,38.0,37.95,38.0,60300.0,16.7515,16.7735,16.7515,16.7735,60300.0
2007-05-01 14:30:00,38.0,38.04,38.0,38.01,102900.0,16.7735,16.7912,16.7735,16.778,102900.0
2007-05-01 14:40:00,38.01,38.03,37.99,38.0,81900.0,16.778,16.7868,16.7691,16.7735,81900.0
2007-05-01 14:50:00,38.0,38.02,37.95,38.0,77100.0,16.7735,16.7824,16.7515,16.7735,77100.0
2007-05-01 15:00:00,38.01,38.01,37.95,37.98,64400.0,16.778,16.778,16.7515,16.7647,64400.0
2007-05-01 15:10:00,37.98,38.0,37.97,37.99,47600.0,16.7647,16.7735,16.7603,16.7691,47600.0
2007-05-01 15:20:00,37.99,38.01,37.97,38.0,68000.0,16.7691,16.778,16.7603,16.7735,68000.0
2007-05-01 15:30:00,37.99,38.08,37.99,38.08,209500.0,16.7691,16.8089,16.7691,16.8089,209500.0
2007-05-01 15:40:00,38.08,38.16,38.07,38.12,181100.0,16.8089,16.8442,16.8044,16.8265,181100.0
2007-05-01 15:50:00,38.12,38.13,37.99,37.99,335200.0,16.8265,16.8309,16.7691,16.7691,335200.0
2007-05-02 09:30:00,38.14,38.24,38.09,38.14,173000.0,16.8353,16.8795,16.8133,16.8353,173000.0
2007-05-02 09:40:00,38.15,38.2,38.04,38.14,95100.0,16.8398,16.8618,16.7912,16.8353,95100.0
2007-05-02 09:50:00,38.14,38.17,38.1,38.14,42400.0,16.8353,16.8486,16.8177,16.8353,42400.0
2007-05-02 10:00:00,38.14,38.17,38.1,38.11,81200.0,16.8353,16.8486,16.8177,16.8221,81200.0
2007-05-02 10:10:00,38.11,38.15,38.09,38.14,68600.0,16.8221,16.8398,16.8133,16.8353,68600.0
2007-05-02 10:20:00,38.14,38.15,38.1,38.12,62500.0,16.8353,16.8398,16.8177,16.8265,62500.0
2007-05-02 10:30:00,38.12,38.16,38.12,38.15,166500.0,16.8265,16.8442,16.8265,16.8398,166500.0
2007-05-02 10:40:00,38.14,38.21,38.14,38.19,142700.0,16.8353,16.8662,16.8353,16.8574,142700.0
2007-05-02 10:50:00,38.2,38.23,38.19,38.23,73500.0,16.8618,16.8751,16.8574,16.8751,73500.0
2007-05-02 11:00:00,38.22,38.24,38.17,38.18,100900.0,16.8707,16.8795,16.8486,16.853,100900.0
2007-05-02 11:10:00,38.17,38.21,38.17,38.21,31000.0,16.8486,16.8662,16.8486,16.8662,31000.0
2007-05-02 11:20:00,38.21,38.21,38.17,38.17,31800.0,16.8662,16.8662,16.8486,16.8486,31800.0
2007-05-02 11:30:00,38.17,38.19,38.17,38.18,39000.0,16.8486,16.8574,16.8486,16.853,39000.0
2007-05-02 11:40:00,38.17,38.18,38.16,38.18,30200.0,16.8486,16.853,16.8442,16.853,30200.0
2007-05-02 11:50:00,38.17,38.18,38.16,38.18,15100.0,16.8486,16.853,16.8442,16.853,15100.0
2007-05-02 12:00:00,38.17,38.21,38.16,38.21,63500.0,16.8486,16.8662,16.8442,16.8662,63500.0
2007-05-02 12:10:00,38.21,38.23,38.17,38.18,45000.0,16.8662,16.8751,16.8486,16.853,45000.0
2007-05-02 12:20:00,38.18,38.2,38.17,38.18,38000.0,16.853,16.8618,16.8486,16.853,38000.0
2007-05-02 12:30:00,38.18,38.19,38.15,38.17,30500.0,16.853,16.8574,16.8398,16.8486,30500.0
2007-05-02 12:40:00,38.16,38.17,38.1,38.12,61500.0,16.8442,16.8486,16.8177,16.8265,61500.0
2007-05-02 12:50:00,38.12,38.13,38.09,38.11,61900.0,16.8265,16.8309,16.8133,16.8221,61900.0
2007-05-02 13:00:00,38.12,38.15,38.12,38.15,29000.0,16.8265,16.8398,16.8265,16.8398,29000.0
2007-05-02 13:10:00,38.15,38.15,38.09,38.12,34700.0,16.8398,16.8398,16.8133,16.8265,34700.0
2007-05-02 13:20:00,38.12,38.19,38.12,38.13,53900.0,16.8265,16.8574,16.8265,16.8309,53900.0
2007-05-02 13:30:00,38.13,38.17,38.12,38.17,51200.0,16.8309,16.8486,16.8265,16.8486,51200.0
2007-05-02 13:40:00,38.17,38.18,38.12,38.17,36900.0,16.8486,16.853,16.8265,16.8486,36900.0
2007-05-02 13:50:00,38.16,38.17,38.11,38.14,70000.0,16.8442,16.8486,16.8221,16.8353,70000.0
2007-05-02 14:00:00,38.14,38.16,38.11,38.12,43300.0,16.8353,16.8442,16.8221,16.8265,43300.0
2007-05-02 14:10:00,38.13,38.13,38.12,38.12,43800.0,16.8309,16.8309,16.8265,16.8265,43800.0
2007-05-02 14:20:00,38.12,38.17,38.12,38.13,72600.0,16.8265,16.8486,16.8265,16.8309,72600.0
2007-05-02 14:30:00,38.13,38.13,38.1,38.1,76900.0,16.8309,16.8309,16.8177,16.8177,76900.0
2007-05-02 14:40:00,38.1,38.12,38.1,38.11,51100.0,16.8177,16.8265,16.8177,16.8221,51100.0
2007-05-02 14:50:00,38.11,38.11,38.1,38.1,39000.0,16.8221,16.8221,16.8177,16.8177,39000.0
2007-05-02 15:00:00,38.11,38.11,38.05,38.05,58700.0,16.8221,16.8221,16.7956,16.7956,58700.0
2007-05-02 15:10:00,38.06,38.07,38.03,38.05,92900.0,16.8,16.8044,16.7868,16.7956,92900.0
2007-05-02 15:20:00,38.04,38.1,38.04,38.1,75300.0,16.7912,16.8177,16.7912,16.8177,75300.0
2007-05-02 15:30:00,38.1,38.1,38.05,38.05,103400.0,16.8177,16.8177,16.7956,16.7956,103400.0
2007-05-02 15:40:00,38.06,38.06,38.03,38.04,100800.0,16.8,16.8,16.7868,16.7912,100800.0
2007-05-02 15:50:00,38.04,38.1,38.03,38.07,163700.0,16.7912,16.8177,16.7868,16.8044,163700.0
2007-05-03 09:30:00,37.77,37.86,37.7,37.78,163600.0,16.8503,16.8904,16.819,16.8547,163600.0
2007-05-03 09:40:00,37.78,37.8,37.69,37.72,66400.0,16.8547,16.8636,16.8146,16.8279,66400.0
2007-05-03 09:50:00,37.71,37.78,37.7,37.77,53800.0,16.8235,16.8547,16.819,16.8503,53800.0
2007-05-03 10:00:00,37.78,37.8,37.68,37.7,59300.0,16.8547,16.8636,16.8101,16.819,59300.0
2007-05-03 10:10:00,37.69,37.7,37.53,37.59,119800.0,16.8146,16.819,16.7432,16.77,119800.0
2007-05-03 10:20:00,37.59,37.59,37.49,37.54,77700.0,16.77,16.77,16.7253,16.7476,77700.0
2007-05-03 10:30:00,37.55,37.58,37.51,37.56,38100.0,16.7521,16.7655,16.7343,16.7566,38100.0
2007-05-03 10:40:00,37.56,37.64,37.55,37.63,41000.0,16.7566,16.7923,16.7521,16.7878,41000.0
2007-05-03 10:50:00,37.62,37.67,37.61,37.62,39200.0,16.7833,16.8056,16.7789,16.7833,39200.0
2007-05-03 11:00:00,37.62,37.63,37.56,37.62,45400.0,16.7833,16.7878,16.7566,16.7833,45400.0
2007-05-03 11:10:00,37.61,37.62,37.58,37.59,48400.0,16.7789,16.7833,16.7655,16.77,48400.0
2007-05-03 11:20:00,37.59,37.59,37.42,37.5,118400.0,16.77,16.77,16.6941,16.7298,118400.0
2007-05-03 11:30:00,37.51,37.56,37.5,37.56,18900.0,16.7343,16.7566,16.7298,16.7566,18900.0
2007-05-03 11:40:00,37.55,37.57,37.53,37.56,36900.0,16.7521,16.761,16.7432,16.7566,36900.0
2007-05-03 11:50:00,37.56,37.59,37.55,37.58,23000.0,16.7566,16.77,16.7521,16.7655,23000.0
2007-05-03 12:00:00,37.59,37.62,37.54,37.54,44300.0,16.77,16.7833,16.7476,16.7476,44300.0
2007-05-03 12:10:00,37.55,37.59,37.55,37.59,20600.0,16.7521,16.77,16.7521,16.77,20600.0
2007-05-03 12:20:00,37.58,37.59,37.51,37.53,59600.0,16.7655,16.77,16.7343,16.7432,59600.0
2007-05-03 12:30:00,37.52,37.55,37.5,37.54,38400.0,16.7387,16.7521,16.7298,16.7476,38400.0
2007-05-03 12:40:00,37.55,37.65,37.55,37.65,81300.0,16.7521,16.7967,16.7521,16.7967,81300.0
2007-05-03 12:50:00,37.65,37.72,37.58,37.7,113500.0,16.7967,16.8279,16.7655,16.819,113500.0
2007-05-03 13:00:00,37.71,37.74,37.7,37.74,38800.0,16.8235,16.8369,16.819,16.8369,38800.0
2007-05-03 13:10:00,37.74,37.74,37.63,37.64,52100.0,16.8369,16.8369,16.7878,16.7923,52100.0
2007-05-03 13:20:00,37.65,37.67,37.62,37.67,29500.0,16.7967,16.8056,16.7833,16.8056,29500.0
2007-05-03 13:30:00,37.67,37.68,37.66,37.67,14500.0,16.8056,16.8101,16.8012,16.8056,14500.0
2007-05-03 13:40:00,37.67,37.76,37.67,37.76,51800.0,16.8056,16.8458,16.8056,16.8458,51800.0
2007-05-03 13:50:00,37.76,37.76,37.72,37.73,59000.0,16.8458,16.8458,16.8279,16.8324,59000.0
2007-05-03 14:00:00,37.73,37.74,37.71,37.73,37400.0,16.8324,16.8369,16.8235,16.8324,37400.0
2007-05-03 14:10:00,37.73,37.76,37.72,37.75,47800.0,16.8324,16.8458,16.8279,16.8413,47800.0
2007-05-03 14:20:00,37.75,37.78,37.73,37.76,107700.0,16.8413,16.8547,16.8324,16.8458,107700.0
2007-05-03 14:30:00,37.75,37.78,37.73,37.74,61400.0,16.8413,16.8547,16.8324,16.8369,61400.0
2007-05-03 14:40:00,37.74,37.75,37.72,37.75,21700.0,16.8369,16.8413,16.8279,16.8413,21700.0
2007-05-03 14:50:00,37.74,37.82,37.74,37.81,72000.0,16.8369,16.8726,16.8369,16.8681,72000.0
2007-05-03 15:00:00,37.82,37.83,37.79,37.79,43300.0,16.8726,16.877,16.8592,16.8592,43300.0
2007-05-03 15:10:00,37.8,37.84,37.79,37.83,46900.0,16.8636,16.8815,16.8592,16.877,46900.0
2007-05-03 15:20:00,37.84,37.84,37.79,37.8,63300.0,16.8815,16.8815,16.8592,16.8636,63300.0
2007-05-03 15:30:00,37.79,37.81,37.76,37.76,94700.0,16.8592,16.8681,16.8458,16.8458,94700.0
2007-05-03 15:40:00,37.76,37.77,37.68,37.69,104600.0,16.8458,16.8503,16.8101,16.8146,104600.0
2007-05-03 15:50:00,37.69,37.71,37.66,37.67,208700.0,16.8146,16.8235,16.8012,16.8056,208700.0
2007-05-04 09:30:00,37.79,37.8,37.6,37.68,98700.0,16.8592,16.8636,16.7744,16.8101,98700.0
2007-05-04 09:40:00,37.69,37.73,37.57,37.57,56800.0,16.8146,16.8324,16.761,16.761,56800.0
2007-05-04 09:50:00,37.56,37.7,37.55,37.69,52900.0,16.7566,16.819,16.7521,16.8146,52900.0
2007-05-04 10:00:00,37.69,37.74,37.62,37.64,53000.0,16.8146,16.8369,16.7833,16.7923,53000.0
2007-05-04 10:10:00,37.65,37.68,37.58,37.67,52400.0,16.7967,16.8101,16.7655,16.8056,52400.0
2007-05-04 10:20:00,37.68,37.73,37.61,37.7,37100.0,16.8101,16.8324,16.7789,16.819,37100.0
2007-05-04 10:30:00,37.67,37.75,37.66,37.71,47000.0,16.8056,16.8413,16.8012,16.8235,47000.0
2007-05-04 10:40:00,37.7,37.73,37.65,37.67,50800.0,16.819,16.8324,16.7967,16.8056,50800.0
2007-05-04 10:50:00,37.66,37.71,37.63,37.68,35900.0,16.8012,16.8235,16.7878,16.8101,35900.0
2007-05-04 11:00:00,37.67,37.71,37.61,37.64,45800.0,16.8056,16.8235,16.7789,16.7923,45800.0
2007-05-04 11:10:00,37.63,37.7,37.62,37.62,53000.0,16.7878,16.819,16.7833,16.7833,53000.0
2007-05-04 11:20:00,37.61,37.63,37.57,37.59,38400.0,16.7789,16.7878,16.761,16.77,38400.0
2007-05-04 11:30:00,37.59,37.6,37.55,37.59,30800.0,16.77,16.7744,16.7521,16.77,30800.0
2007-05-04 11:40:00,37.58,37.6,37.56,37.57,20100.0,16.7655,16.7744,16.7566,16.761,20100.0
2007-05-04 11:50:00,37.58,37.58,37.51,37.52,19300.0,16.7655,16.7655,16.7343,16.7387,19300.0
2007-05-04 12:00:00,37.53,37.55,37.51,37.54,29500.0,16.7432,16.7521,16.7343,16.7476,29500.0
2007-05-04 12:10:00,37.54,37.57,37.53,37.54,19400.0,16.7476,16.761,16.7432,16.7476,19400.0
2007-05-04 12:20:00,37.53,37.59,37.52,37.58,31600.0,16.7432,16.77,16.7387,16.7655,31600.0
2007-05-04 12:30:00,37.59,37.63,37.53,37.62,34900.0,16.77,16.7878,16.7432,16.7833,34900.0
2007-05-04 12:40:00,37.62,37.64,37.6,37.61,21900.0,16.7833,16.7923,16.7744,16.7789,21900.0
2007-05-04 12:50:00,37.6,37.63,37.6,37.62,14600.0,16.7744,16.7878,16.7744,16.7833,14600.0
2007-05-04 13:00:00,37.61,37.63,37.6,37.61,9300.0,16.7789,16.7878,16.7744,16.7789,9300.0
2007-05-04 13:10:00,37.6,37.63,37.6,37.6,12900.0,16.7744,16.7878,16.7744,16.7744,12900.0
2007-05-04 13:20:00,37.6,37.63,37.59,37.59,19900.0,16.7744,16.7878,16.77,16.77,19900.0
2007-05-04 13:30:00,37.59,37.61,37.58,37.6,13500.0,16.77,16.7789,16.7655,16.7744,13500.0
2007-05-04 13:40:00,37.6,37.63,37.59,37.62,22700.0,16.7744,16.7878,16.77,16.7833,22700.0
2007-05-04 13:50:00,37.62,37.63,37.53,37.54,35400.0,16.7833,16.7878,16.7432,16.7476,35400.0
2007-05-04 14:00:00,37.55,37.55,37.51,37.52,26700.0,16.7521,16.7521,16.7343,16.7387,26700.0
2007-05-04 14:10:00,37.52,37.58,37.51,37.57,27300.0,16.7387,16.7655,16.7343,16.761,27300.0
2007-05-04 14:20:00,37.58,37.59,37.55,37.58,30700.0,16.7655,16.77,16.7521,16.7655,30700.0
2007-05-04 14:30:00,37.58,37.59,37.54,37.57,38600.0,16.7655,16.77,16.7476,16.761,38600.0
2007-05-04 14:40:00,37.57,37.59,37.56,37.56,21000.0,16.761,16.77,16.7566,16.7566,21000.0
2007-05-04 14:50:00,37.56,37.59,37.56,37.58,22600.0,16.7566,16.77,16.7566,16.7655,22600.0
2007-05-04 15:00:00,37.58,37.61,37.58,37.59,28100.0,16.7655,16.7789,16.7655,16.77,28100.0
2007-05-04 15:10:00,37.58,37.61,37.56,37.58,30000.0,16.7655,16.7789,16.7566,16.7655,30000.0
2007-05-04 15:20:00,37.58,37.61,37.57,37.6,28600.0,16.7655,16.7789,16.761,16.7744,28600.0
2007-05-04 15:30:00,37.6,37.62,37.56,37.57,50600.0,16.7744,16.7833,16.7566,16.761,50600.0
2007-05-04 15:40:00,37.58,37.6,37.56,37.58,51500.0,16.7655,16.7744,16.7566,16.7655,51500.0
2007-05-04 15:50:00,37.58,37.63,37.58,37.6,113400.0,16.7655,16.7878,16.7655,16.7744,113400.0
2007-05-07 09:30:00,37.68,37.75,37.54,37.69,105800.0,16.8101,16.8413,16.7476,16.8146,105800.0
2007-05-07 09:40:00,37.68,37.75,37.65,37.68,113500.0,16.8101,16.8413,16.7967,16.8101,113500.0
2007-05-07 09:50:00,37.68,37.71,37.66,37.7,50300.0,16.8101,16.8235,16.8012,16.819,50300.0
2007-05-07 10:00:00,37.71,37.79,37.66,37.68,88500.0,16.8235,16.8592,16.8012,16.8101,88500.0
2007-05-07 10:10:00,37.67,37.69,37.58,37.62,53300.0,16.8056,16.8146,16.7655,16.7833,53300.0
2007-05-07 10:20:00,37.62,37.71,37.62,37.7,69000.0,16.7833,16.8235,16.7833,16.819,69000.0
2007-05-07 10:30:00,37.69,37.74,37.68,37.73,37700.0,16.8146,16.8369,16.8101,16.8324,37700.0
2007-05-07 10:40:00,37.74,37.76,37.71,37.74,35300.0,16.8369,16.8458,16.8235,16.8369,35300.0
2007-05-07 10:50:00,37.75,37.76,37.73,37.74,30400.0,16.8413,16.8458,16.8324,16.8369,30400.0
2007-05-07 11:00:00,37.74,37.76,37.73,37.75,21600.0,16.8369,16.8458,16.8324,16.8413,21600.0
2007-05-07 11:10:00,37.76,37.79,37.75,37.77,42300.0,16.8458,16.8592,16.8413,16.8503,42300.0
2007-05-07 11:20:00,37.78,37.81,37.77,37.8,53300.0,16.8547,16.8681,16.8503,16.8636,53300.0
2007-05-07 11:30:00,37.78,37.79,37.76,37.79,25400.0,16.8547,16.8592,16.8458,16.8592,25400.0
2007-05-07 11:40:00,37.78,37.8,37.78,37.79,26600.0,16.8547,16.8636,16.8547,16.8592,26600.0
2007-05-07 11:50:00,37.78,37.78,37.76,37.78,21700.0,16.8547,16.8547,16.8458,16.8547,21700.0
2007-05-07 12:00:00,37.78,37.78,37.75,37.76,20000.0,16.8547,16.8547,16.8413,16.8458,20000.0
2007-05-07 12:10:00,37.77,37.78,37.75,37.76,47400.0,16.8503,16.8547,16.8413,16.8458,47400.0
2007-05-07 12:20:00,37.76,37.79,37.75,37.79,26300.0,16.8458,16.8592,16.8413,16.8592,26300.0
2007-05-07 12:30:00,37.78,37.79,37.74,37.74,25000.0,16.8547,16.8592,16.8369,16.8369,25000.0
2007-05-07 12:40:00,37.75,37.75,37.65,37.71,45100.0,16.8413,16.8413,16.7967,16.8235,45100.0
2007-05-07 12:50:00,37.7,37.73,37.7,37.72,27400.0,16.819,16.8324,16.819,16.8279,27400.0
2007-05-07 13:00:00,37.72,37.75,37.72,37.74,14900.0,16.8279,16.8413,16.8279,16.8369,14900.0
2007-05-07 13:10:00,37.74,37.76,37.73,37.74,8300.0,16.8369,16.8458,16.8324,16.8369,8300.0
2007-05-07 13:20:00,37.74,37.75,37.73,37.74,12900.0,16.8369,16.8413,16.8324,16.8369,12900.0
2007-05-07 13:30:00,37.74,37.77,37.74,37.77,7400.0,16.8369,16.8503,16.8369,16.8503,7400.0
2007-05-07 13:40:00,37.76,37.79,37.76,37.78,11400.0,16.8458,16.8592,16.8458,16.8547,11400.0
2007-05-07 13:50:00,37.77,37.78,37.76,37.76,10800.0,16.8503,16.8547,16.8458,16.8458,10800.0
2007-05-07 14:00:00,37.76,37.77,37.74,37.74,20600.0,16.8458,16.8503,16.8369,16.8369,20600.0
2007-05-07 14:10:00,37.75,37.77,37.73,37.75,30500.0,16.8413,16.8503,16.8324,16.8413,30500.0
2007-05-07 14:20:00,37.73,37.76,37.73,37.75,9300.0,16.8324,16.8458,16.8324,16.8413,9300.0
2007-05-07 14:30:00,37.75,37.77,37.75,37.76,18000.0,16.8413,16.8503,16.8413,16.8458,18000.0
2007-05-07 14:40:00,37.77,37.78,37.76,37.76,23000.0,16.8503,16.8547,16.8458,16.8458,23000.0
2007-05-07 14:50:00,37.76,37.78,37.76,37.77,24600.0,16.8458,16.8547,16.8458,16.8503,24600.0
2007-05-07 15:00:00,37.77,37.78,37.75,37.77,28100.0,16.8503,16.8547,16.8413,16.8503,28100.0
2007-05-07 15:10:00,37.76,37.77,37.71,37.73,50900.0,16.8458,16.8503,16.8235,16.8324,50900.0
2007-05-07 15:20:00,37.72,37.77,37.72,37.76,34600.0,16.8279,16.8503,16.8279,16.8458,34600.0
2007-05-07 15:30:00,37.75,37.77,37.73,37.75,60700.0,16.8413,16.8503,16.8324,16.8413,60700.0
2007-05-07 15:40:00,37.75,37.78,37.73,37.78,117100.0,16.8413,16.8547,16.8324,16.8547,117100.0
2007-05-07 15:50:00,37.79,37.81,37.76,37.76,139200.0,16.8592,16.8681,16.8458,16.8458,139200.0
2007-05-08 09:30:00,37.65,38.06,37.61,37.72,135200.0,16.7967,16.9796,16.7789,16.8279,135200.0
2007-05-08 09:40:00,37.72,37.72,37.62,37.65,107400.0,16.8279,16.8279,16.7833,16.7967,107400.0
2007-05-08 09:50:00,37.65,37.74,37.64,37.72,106100.0,16.7967,16.8369,16.7923,16.8279,106100.0
2007-05-08 10:00:00,37.72,37.72,37.61,37.64,97300.0,16.8279,16.8279,16.7789,16.7923,97300.0
2007-05-08 10:10:00,37.62,37.69,37.62,37.68,57500.0,16.7833,16.8146,16.7833,16.8101,57500.0
2007-05-08 10:20:00,37.67,37.69,37.62,37.63,63500.0,16.8056,16.8146,16.7833,16.7878,63500.0
2007-05-08 10:30:00,37.62,37.65,37.61,37.63,34800.0,16.7833,16.7967,16.7789,16.7878,34800.0
2007-05-08 10:40:00,37.63,37.64,37.59,37.62,40700.0,16.7878,16.7923,16.77,16.7833,40700.0
2007-05-08 10:50:00,37.62,37.68,37.6,37.63,56900.0,16.7833,16.8101,16.7744,16.7878,56900.0
2007-05-08 11:00:00,37.63,37.63,37.52,37.52,49400.0,16.7878,16.7878,16.7387,16.7387,49400.0
2007-05-08 11:10:00,37.52,37.52,37.47,37.48,96700.0,16.7387,16.7387,16.7164,16.7209,96700.0
2007-05-08 11:20:00,37.49,37.58,37.49,37.55,50000.0,16.7253,16.7655,16.7253,16.7521,50000.0
2007-05-08 11:30:00,37.56,37.59,37.55,37.57,14600.0,16.7566,16.77,16.7521,16.761,14600.0
2007-05-08 11:40:00,37.57,37.58,37.55,37.56,12600.0,16.761,16.7655,16.7521,16.7566,12600.0
2007-05-08 11:50:00,37.55,37.57,37.54,37.55,28700.0,16.7521,16.761,16.7476,16.7521,28700.0
2007-05-08 12:00:00,37.55,37.57,37.52,37.56,21800.0,16.7521,16.761,16.7387,16.7566,21800.0
2007-05-08 12:10:00,37.56,37.63,37.54,37.61,50500.0,16.7566,16.7878,16.7476,16.7789,50500.0
2007-05-08 12:20:00,37.6,37.61,37.55,37.6,60300.0,16.7744,16.7789,16.7521,16.7744,60300.0
2007-05-08 12:30:00,37.61,37.63,37.6,37.62,24900.0,16.7789,16.7878,16.7744,16.7833,24900.0
2007-05-08 12:40:00,37.62,37.67,37.62,37.67,44000.0,16.7833,16.8056,16.7833,16.8056,44000.0
2007-05-08 12:50:00,37.66,37.73,37.65,37.72,30900.0,16.8012,16.8324,16.7967,16.8279,30900.0
2007-05-08 13:00:00,37.72,37.73,37.67,37.68,45100.0,16.8279,16.8324,16.8056,16.8101,45100.0
2007-05-08 13:10:00,37.68,37.73,37.68,37.72,38600.0,16.8101,16.8324,16.8101,16.8279,38600.0
2007-05-08 13:20:00,37.71,37.72,37.63,37.66,37300.0,16.8235,16.8279,16.7878,16.8012,37300.0
2007-05-08 13:30:00,37.67,37.67,37.62,37.63,28400.0,16.8056,16.8056,16.7833,16.7878,28400.0
2007-05-08 13:40:00,37.65,37.65,37.63,37.63,15200.0,16.7967,16.7967,16.7878,16.7878,15200.0
2007-05-08 13:50:00,37.63,37.67,37.62,37.63,33600.0,16.7878,16.8056,16.7833,16.7878,33600.0
2007-05-08 14:00:00,37.63,37.64,37.62,37.62,26900.0,16.7878,16.7923,16.7833,16.7833,26900.0
2007-05-08 14:10:00,37.63,37.67,37.62,37.67,42500.0,16.7878,16.8056,16.7833,16.8056,42500.0
2007-05-08 14:20:00,37.67,37.72,37.67,37.7,59100.0,16.8056,16.8279,16.8056,16.819,59100.0
2007-05-08 14:30:00,37.71,37.72,37.7,37.7,21200.0,16.8235,16.8279,16.819,16.819,21200.0
2007-05-08 14:40:00,37.71,37.71,37.67,37.68,19200.0,16.8235,16.8235,16.8056,16.8101,19200.0
2007-05-08 14:50:00,37.67,37.68,37.64,37.65,27600.0,16.8056,16.8101,16.7923,16.7967,27600.0
2007-05-08 15:00:00,37.66,37.69,37.63,37.66,51800.0,16.8012,16.8146,16.7878,16.8012,51800.0
2007-05-08 15:10:00,37.66,37.69,37.65,37.68,30000.0,16.8012,16.8146,16.7967,16.8101,30000.0
2007-05-08 15:20:00,37.68,37.68,37.64,37.67,50200.0,16.8101,16.8101,16.7923,16.8056,50200.0
2007-05-08 15:30:00,37.67,37.73,37.66,37.66,68900.0,16.8056,16.8324,16.8012,16.8012,68900.0
2007-05-08 15:40:00,37.66,37.68,37.64,37.67,32500.0,16.8012,16.8101,16.7923,16.8056,32500.0
2007-05-08 15:50:00,37.67,37.7,37.66,37.68,67400.0,16.8056,16.819,16.8012,16.8101,67400.0
2007-05-09 09:30:00,37.67,37.78,37.63,37.64,77300.0,16.8056,16.8547,16.7878,16.7923,77300.0
2007-05-09 09:40:00,37.65,37.72,37.61,37.69,62700.0,16.7967,16.8279,16.7789,16.8146,62700.0
2007-05-09 09:50:00,37.7,37.72,37.69,37.69,32800.0,16.819,16.8279,16.8146,16.8146,32800.0
2007-05-09 10:00:00,37.69,37.7,37.59,37.61,144700.0,16.8146,16.819,16.77,16.7789,144700.0
2007-05-09 10:10:00,37.6,37.63,37.57,37.61,94200.0,16.7744,16.7878,16.761,16.7789,94200.0
2007-05-09 10:20:00,37.61,37.64,37.6,37.6,60100.0,16.7789,16.7923,16.7744,16.7744,60100.0
2007-05-09 10:30:00,37.61,37.72,37.61,37.71,61800.0,16.7789,16.8279,16.7789,16.8235,61800.0
2007-05-09 10:40:00,37.7,37.71,37.62,37.64,21100.0,16.819,16.8235,16.7833,16.7923,21100.0
2007-05-09 10:50:00,37.63,37.64,37.59,37.59,15200.0,16.7878,16.7923,16.77,16.77,15200.0
2007-05-09 11:00:00,37.59,37.64,37.56,37.59,75900.0,16.77,16.7923,16.7566,16.77,75900.0
2007-05-09 11:10:00,37.59,37.6,37.57,37.59,34100.0,16.77,16.7744,16.761,16.77,34100.0
2007-05-09 11:20:00,37.59,37.59,37.54,37.58,26100.0,16.77,16.77,16.7476,16.7655,26100.0
2007-05-09 11:30:00,37.58,37.6,37.58,37.59,14600.0,16.7655,16.7744,16.7655,16.77,14600.0
2007-05-09 11:40:00,37.58,37.59,37.57,37.58,16700.0,16.7655,16.77,16.761,16.7655,16700.0
2007-05-09 11:50:00,37.57,37.58,37.53,37.54,25600.0,16.761,16.7655,16.7432,16.7476,25600.0
2007-05-09 12:00:00,37.53,37.56,37.53,37.55,25300.0,16.7432,16.7566,16.7432,16.7521,25300.0
2007-05-09 12:10:00,37.55,37.58,37.55,37.58,13800.0,16.7521,16.7655,16.7521,16.7655,13800.0
2007-05-09 12:20:00,37.58,37.6,37.58,37.6,34400.0,16.7655,16.7744,16.7655,16.7744,34400.0
2007-05-09 12:30:00,37.59,37.6,37.59,37.6,18500.0,16.77,16.7744,16.77,16.7744,18500.0
2007-05-09 12:40:00,37.6,37.62,37.59,37.6,35100.0,16.7744,16.7833,16.77,16.7744,35100.0
2007-05-09 12:50:00,37.6,37.63,37.59,37.61,30300.0,16.7744,16.7878,16.77,16.7789,30300.0
2007-05-09 13:00:00,37.61,37.62,37.58,37.59,18700.0,16.7789,16.7833,16.7655,16.77,18700.0
2007-05-09 13:10:00,37.58,37.59,37.58,37.58,12800.0,16.7655,16.77,16.7655,16.7655,12800.0
2007-05-09 13:20:00,37.58,37.59,37.57,37.57,15700.0,16.7655,16.77,16.761,16.761,15700.0
2007-05-09 13:30:00,37.57,37.58,37.54,37.54,9100.0,16.761,16.7655,16.7476,16.7476,9100.0
2007-05-09 13:40:00,37.54,37.55,37.53,37.53,10600.0,16.7476,16.7521,16.7432,16.7432,10600.0
2007-05-09 13:50:00,37.53,37.54,37.51,37.51,18000.0,16.7432,16.7476,16.7343,16.7343,18000.0
2007-05-09 14:00:00,37.52,37.53,37.51,37.53,25700.0,16.7387,16.7432,16.7343,16.7432,25700.0
2007-05-09 14:10:00,37.54,37.6,37.45,37.49,151100.0,16.7476,16.7744,16.7075,16.7253,151100.0
2007-05-09 14:20:00,37.5,37.59,37.38,37.44,226600.0,16.7298,16.77,16.6763,16.703,226600.0
2007-05-09 14:30:00,37.45,37.5,37.41,37.42,83900.0,16.7075,16.7298,16.6896,16.6941,83900.0
2007-05-09 14:40:00,37.43,37.58,37.41,37.57,106200.0,16.6986,16.7655,16.6896,16.761,106200.0
2007-05-09 14:50:00,37.57,37.59,37.54,37.54,36900.0,16.761,16.77,16.7476,16.7476,36900.0
2007-05-09 15:00:00,37.55,37.58,37.53,37.56,65800.0,16.7521,16.7655,16.7432,16.7566,65800.0
2007-05-09 15:10:00,37.55,37.6,37.55,37.56,42300.0,16.7521,16.7744,16.7521,16.7566,42300.0
2007-05-09 15:20:00,37.56,37.59,37.54,37.59,57800.0,16.7566,16.77,16.7476,16.77,57800.0
2007-05-09 15:30:00,37.59,37.6,37.58,37.6,37500.0,16.77,16.7744,16.7655,16.7744,37500.0
2007-05-09 15:40:00,37.59,37.61,37.56,37.57,52600.0,16.77,16.7789,16.7566,16.761,52600.0
2007-05-09 15:50:00,37.58,37.59,37.54,37.56,99600.0,16.7655,16.77,16.7476,16.7566,99600.0
2007-05-10 09:30:00,37.51,37.53,37.33,37.33,142400.0,16.7343,16.7432,16.654,16.654,142400.0
2007-05-10 09:40:00,37.32,37.45,37.3,37.41,108300.0,16.6495,16.7075,16.6406,16.6896,108300.0
2007-05-10 09:50:00,37.4,37.43,37.34,37.43,125200.0,16.6852,16.6986,16.6584,16.6986,125200.0
2007-05-10 10:00:00,37.41,37.45,37.36,37.37,44600.0,16.6896,16.7075,16.6673,16.6718,44600.0
2007-05-10 10:10:00,37.36,37.37,37.31,37.37,57700.0,16.6673,16.6718,16.645,16.6718,57700.0
2007-05-10 10:20:00,37.37,37.41,37.34,37.34,46400.0,16.6718,16.6896,16.6584,16.6584,46400.0
2007-05-10 10:30:00,37.33,37.36,37.32,37.34,43100.0,16.654,16.6673,16.6495,16.6584,43100.0
2007-05-10 10:40:00,37.34,37.38,37.32,37.38,59100.0,16.6584,16.6763,16.6495,16.6763,59100.0
2007-05-10 10:50:00,37.38,37.44,37.37,37.44,83600.0,16.6763,16.703,16.6718,16.703,83600.0
2007-05-10 11:00:00,37.44,37.49,37.42,37.45,86500.0,16.703,16.7253,16.6941,16.7075,86500.0
2007-05-10 11:10:00,37.45,37.46,37.39,37.4,44400.0,16.7075,16.712,16.6807,16.6852,44400.0
2007-05-10 11:20:00,37.39,37.4,37.33,37.35,43000.0,16.6807,16.6852,16.654,16.6629,43000.0
2007-05-10 11:30:00,37.34,37.35,37.3,37.31,65800.0,16.6584,16.6629,16.6406,16.645,65800.0
2007-05-10 11:40:00,37.31,37.31,37.25,37.26,46200.0,16.645,16.645,16.6183,16.6227,46200.0
2007-05-10 11:50:00,37.27,37.27,37.15,37.16,73700.0,16.6272,16.6272,16.5737,16.5781,73700.0
2007-05-10 12:00:00,37.16,37.2,37.13,37.2,68700.0,16.5781,16.596,16.5647,16.596,68700.0
2007-05-10 12:10:00,37.19,37.23,37.18,37.23,46300.0,16.5915,16.6093,16.587,16.6093,46300.0
2007-05-10 12:20:00,37.23,37.24,37.19,37.19,31100.0,16.6093,16.6138,16.5915,16.5915,31100.0
2007-05-10 12:30:00,37.19,37.19,37.16,37.18,29400.0,16.5915,16.5915,16.5781,16.587,29400.0
2007-05-10 12:40:00,37.19,37.22,37.18,37.22,29100.0,16.5915,16.6049,16.587,16.6049,29100.0
2007-05-10 12:50:00,37.22,37.29,37.22,37.24,44200.0,16.6049,16.6361,16.6049,16.6138,44200.0
2007-05-10 13:00:00,37.24,37.27,37.23,37.24,71100.0,16.6138,16.6272,16.6093,16.6138,71100.0
2007-05-10 13:10:00,37.24,37.24,37.2,37.21,66700.0,16.6138,16.6138,16.596,16.6004,66700.0
2007-05-10 13:20:00,37.2,37.22,37.18,37.19,39600.0,16.596,16.6049,16.587,16.5915,39600.0
2007-05-10 13:30:00,37.2,37.2,37.09,37.11,100800.0,16.596,16.596,16.5469,16.5558,100800.0
2007-05-10 13:40:00,37.1,37.14,37.07,37.08,54900.0,16.5513,16.5692,16.538,16.5424,54900.0
2007-05-10 13:50:00,37.08,37.1,37.07,37.08,60900.0,16.5424,16.5513,16.538,16.5424,60900.0
2007-05-10 14:00:00,37.07,37.11,37.07,37.09,97700.0,16.538,16.5558,16.538,16.5469,97700.0
2007-05-10 14:10:00,37.09,37.1,37.08,37.08,114300.0,16.5469,16.5513,16.5424,16.5424,114300.0
2007-05-10 14:20:00,37.08,37.09,37.06,37.07,76500.0,16.5424,16.5469,16.5335,16.538,76500.0
2007-05-10 14:30:00,37.07,37.08,37.06,37.06,53200.0,16.538,16.5424,16.5335,16.5335,53200.0
2007-05-10 14:40:00,37.07,37.07,37.06,37.07,68700.0,16.538,16.538,16.5335,16.538,68700.0
2007-05-10 14:50:00,37.06,37.07,36.97,36.98,221600.0,16.5335,16.538,16.4934,16.4978,221600.0
2007-05-10 15:00:00,36.97,36.99,36.93,36.94,207100.0,16.4934,16.5023,16.4755,16.48,207100.0
2007-05-10 15:10:00,36.94,36.94,36.91,36.92,156900.0,16.48,16.48,16.4666,16.471,156900.0
2007-05-10 15:20:00,36.91,36.97,36.91,36.93,123000.0,16.4666,16.4934,16.4666,16.4755,123000.0
2007-05-10 15:30:00,36.93,36.95,36.9,36.91,102000.0,16.4755,16.4844,16.4621,16.4666,102000.0
2007-05-10 15:40:00,36.91,36.94,36.89,36.9,178500.0,16.4666,16.48,16.4577,16.4621,178500.0
2007-05-10 15:50:00,36.9,36.92,36.82,36.88,318100.0,16.4621,16.471,16.4264,16.4532,318100.0
2007-05-11 09:30:00,37.0,37.01,36.81,36.89,144700.0,16.5067,16.5112,16.422,16.4577,144700.0
2007-05-11 09:40:00,36.89,37.0,36.86,36.99,110500.0,16.4577,16.5067,16.4443,16.5023,110500.0
2007-05-11 09:50:00,36.99,37.0,36.9,36.91,72400.0,16.5023,16.5067,16.4621,16.4666,72400.0
2007-05-11 10:00:00,36.91,36.93,36.83,36.84,99500.0,16.4666,16.4755,16.4309,16.4354,99500.0
2007-05-11 10:10:00,36.84,36.9,36.84,36.86,73400.0,16.4354,16.4621,16.4354,16.4443,73400.0
2007-05-11 10:20:00,36.86,36.92,36.83,36.91,102800.0,16.4443,16.471,16.4309,16.4666,102800.0
2007-05-11 10:30:00,36.91,36.95,36.84,36.85,217000.0,16.4666,16.4844,16.4354,16.4398,217000.0
2007-05-11 10:40:00,36.84,36.93,36.84,36.92,84300.0,16.4354,16.4755,16.4354,16.471,84300.0
2007-05-11 10:50:00,36.92,37.08,36.91,37.08,157400.0,16.471,16.5424,16.4666,16.5424,157400.0
2007-05-11 11:00:00,37.07,37.1,36.96,37.0,179100.0,16.538,16.5513,16.4889,16.5067,179100.0
2007-05-11 11:10:00,37.0,37.01,36.97,36.97,62500.0,16.5067,16.5112,16.4934,16.4934,62500.0
2007-05-11 11:20:00,36.97,37.0,36.93,36.99,74900.0,16.4934,16.5067,16.4755,16.5023,74900.0
2007-05-11 11:30:00,36.99,36.99,36.95,36.95,64800.0,16.5023,16.5023,16.4844,16.4844,64800.0
2007-05-11 11:40:00,36.95,36.96,36.94,36.96,35000.0,16.4844,16.4889,16.48,16.4889,35000.0
2007-05-11 11:50:00,36.96,36.96,36.9,36.91,54600.0,16.4889,16.4889,16.4621,16.4666,54600.0
2007-05-11 12:00:00,36.91,36.94,36.89,36.9,85200.0,16.4666,16.48,16.4577,16.4621,85200.0
2007-05-11 12:10:00,36.9,36.94,36.87,36.89,111800.0,16.4621,16.48,16.4487,16.4577,111800.0
2007-05-11 12:20:00,36.89,36.95,36.88,36.9,66500.0,16.4577,16.4844,16.4532,16.4621,66500.0
2007-05-11 12:30:00,36.9,36.96,36.89,36.92,73600.0,16.4621,16.4889,16.4577,16.471,73600.0
2007-05-11 12:40:00,36.92,36.93,36.9,36.92,46900.0,16.471,16.4755,16.4621,16.471,46900.0
2007-05-11 12:50:00,36.92,36.94,36.89,36.94,43900.0,16.471,16.48,16.4577,16.48,43900.0
2007-05-11 13:00:00,36.94,36.97,36.92,36.96,34400.0,16.48,16.4934,16.471,16.4889,34400.0
2007-05-11 13:10:00,36.95,36.96,36.93,36.93,25600.0,16.4844,16.4889,16.4755,16.4755,25600.0
2007-05-11 13:20:00,36.94,36.98,36.94,36.98,48300.0,16.48,16.4978,16.48,16.4978,48300.0
2007-05-11 13:30:00,36.98,37.0,36.98,37.0,21800.0,16.4978,16.5067,16.4978,16.5067,21800.0
2007-05-11 13:40:00,37.0,37.0,36.95,36.95,46000.0,16.5067,16.5067,16.4844,16.4844,46000.0
2007-05-11 13:50:00,36.95,36.95,36.89,36.91,71800.0,16.4844,16.4844,16.4577,16.4666,71800.0
2007-05-11 14:00:00,36.91,36.94,36.9,36.92,82500.0,16.4666,16.48,16.4621,16.471,82500.0
2007-05-11 14:10:00,36.91,36.99,36.91,36.97,139500.0,16.4666,16.5023,16.4666,16.4934,139500.0
2007-05-11 14:20:00,36.97,36.98,36.92,36.93,127300.0,16.4934,16.4978,16.471,16.4755,127300.0
2007-05-11 14:30:00,36.93,36.96,36.91,36.96,53800.0,16.4755,16.4889,16.4666,16.4889,53800.0
2007-05-11 14:40:00,36.96,37.01,36.96,37.0,37300.0,16.4889,16.5112,16.4889,16.5067,37300.0
2007-05-11 14:50:00,36.99,37.02,36.99,36.99,67300.0,16.5023,16.5157,16.5023,16.5023,67300.0
2007-05-11 15:00:00,37.0,37.0,36.96,36.99,91800.0,16.5067,16.5067,16.4889,16.5023,91800.0
2007-05-11 15:10:00,36.99,36.99,36.96,36.98,84800.0,16.5023,16.5023,16.4889,16.4978,84800.0
2007-05-11 15:20:00,36.97,37.0,36.95,36.96,124400.0,16.4934,16.5067,16.4844,16.4889,124400.0
2007-05-11 15:30:00,36.96,36.98,36.94,36.94,176400.0,16.4889,16.4978,16.48,16.48,176400.0
2007-05-11 15:40:00,36.95,36.96,36.94,36.96,89600.0,16.4844,16.4889,16.48,16.4889,89600.0
2007-05-11 15:50:00,36.96,36.98,36.94,36.98,254800.0,16.4889,16.4978,16.48,16.4978,254800.0
2007-05-14 09:30:00,37.06,37.08,36.97,37.0,90000.0,16.5335,16.5424,16.4934,16.5067,90000.0
2007-05-14 09:40:00,36.99,37.04,36.99,37.0,405900.0,16.5023,16.5246,16.5023,16.5067,405900.0
2007-05-14 09:50:00,37.01,37.02,36.98,37.0,43600.0,16.5112,16.5157,16.4978,16.5067,43600.0
2007-05-14 10:00:00,37.0,37.01,36.99,37.0,67100.0,16.5067,16.5112,16.5023,16.5067,67100.0
2007-05-14 10:10:00,37.0,37.01,36.97,36.98,70400.0,16.5067,16.5112,16.4934,16.4978,70400.0
2007-05-14 10:20:00,36.98,37.01,36.96,36.98,84700.0,16.4978,16.5112,16.4889,16.4978,84700.0
2007-05-14 10:30:00,36.98,37.01,36.97,36.99,80800.0,16.4978,16.5112,16.4934,16.5023,80800.0
2007-05-14 10:40:00,37.0,37.01,36.99,36.99,100100.0,16.5067,16.5112,16.5023,16.5023,100100.0
2007-05-14 10:50:00,36.99,37.01,36.98,37.0,203000.0,16.5023,16.5112,16.4978,16.5067,203000.0
2007-05-14 11:00:00,37.0,37.1,36.99,37.0,257200.0,16.5067,16.5513,16.5023,16.5067,257200.0
2007-05-14 11:10:00,37.0,37.06,36.99,37.05,184600.0,16.5067,16.5335,16.5023,16.529,184600.0
2007-05-14 11:20:00,37.05,37.06,37.03,37.04,68200.0,16.529,16.5335,16.5201,16.5246,68200.0
2007-05-14 11:30:00,37.03,37.06,37.02,37.04,81800.0,16.5201,16.5335,16.5157,16.5246,81800.0
2007-05-14 11:40:00,37.04,37.06,37.03,37.05,67600.0,16.5246,16.5335,16.5201,16.529,67600.0
2007-05-14 11:50:00,37.05,37.06,37.02,37.03,53800.0,16.529,16.5335,16.5157,16.5201,53800.0
2007-05-14 12:00:00,37.02,37.05,36.98,37.02,73600.0,16.5157,16.529,16.4978,16.5157,73600.0
2007-05-14 12:10:00,37.01,37.04,36.97,37.03,78100.0,16.5112,16.5246,16.4934,16.5201,78100.0
2007-05-14 12:20:00,37.03,37.05,37.01,37.04,36900.0,16.5201,16.529,16.5112,16.5246,36900.0
2007-05-14 12:30:00,37.05,37.05,37.03,37.04,27100.0,16.529,16.529,16.5201,16.5246,27100.0
2007-05-14 12:40:00,37.05,37.05,37.04,37.05,31700.0,16.529,16.529,16.5246,16.529,31700.0
2007-05-14 12:50:00,37.05,37.06,37.04,37.05,34800.0,16.529,16.5335,16.5246,16.529,34800.0
2007-05-14 13:00:00,37.05,37.06,37.04,37.04,46300.0,16.529,16.5335,16.5246,16.5246,46300.0
2007-05-14 13:10:00,37.05,37.06,37.04,37.05,54700.0,16.529,16.5335,16.5246,16.529,54700.0
2007-05-14 13:20:00,37.06,37.08,37.05,37.07,48400.0,16.5335,16.5424,16.529,16.538,48400.0
2007-05-14 13:30:00,37.07,37.07,37.0,37.02,61400.0,16.538,16.538,16.5067,16.5157,61400.0
2007-05-14 13:40:00,37.02,37.03,36.95,36.95,56300.0,16.5157,16.5201,16.4844,16.4844,56300.0
2007-05-14 13:50:00,36.95,36.96,36.93,36.93,54600.0,16.4844,16.4889,16.4755,16.4755,54600.0
2007-05-14 14:00:00,36.93,36.93,36.87,36.88,95800.0,16.4755,16.4755,16.4487,16.4532,95800.0
2007-05-14 14:10:00,36.88,36.95,36.87,36.92,80800.0,16.4532,16.4844,16.4487,16.471,80800.0
2007-05-14 14:20:00,36.92,36.97,36.9,36.96,50900.0,16.471,16.4934,16.4621,16.4889,50900.0
2007-05-14 14:30:00,36.97,36.99,36.97,36.98,49700.0,16.4934,16.5023,16.4934,16.4978,49700.0
2007-05-14 14:40:00,36.99,37.05,36.98,37.03,84200.0,16.5023,16.529,16.4978,16.5201,84200.0
2007-05-14 14:50:00,37.03,37.05,37.0,37.0,60500.0,16.5201,16.529,16.5067,16.5067,60500.0
2007-05-14 15:00:00,37.0,37.04,37.0,37.03,84000.0,16.5067,16.5246,16.5067,16.5201,84000.0
2007-05-14 15:10:00,37.02,37.04,37.02,37.03,64600.0,16.5157,16.5246,16.5157,16.5201,64600.0
2007-05-14 15:20:00,37.02,37.03,36.99,37.0,54500.0,16.5157,16.5201,16.5023,16.5067,54500.0
2007-05-14 15:30:00,37.0,37.04,37.0,37.02,57700.0,16.5067,16.5246,16.5067,16.5157,57700.0
2007-05-14 15:40:00,37.03,37.06,37.02,37.04,200500.0,16.5201,16.5335,16.5157,16.5246,200500.0
2007-05-14 15:50:00,37.03,37.04,37.01,37.03,163800.0,16.5201,16.5246,16.5112,16.5201,163800.0
2007-05-15 09:30:00,37.14,37.25,37.06,37.12,243700.0,16.5692,16.6183,16.5335,16.5603,243700.0
2007-05-15 09:40:00,37.11,37.21,37.11,37.18,350700.0,16.5558,16.6004,16.5558,16.587,350700.0
2007-05-15 09:50:00,37.17,37.21,37.13,37.16,109000.0,16.5826,16.6004,16.5647,16.5781,109000.0
2007-05-15 10:00:00,37.17,37.25,37.17,37.25,187100.0,16.5826,16.6183,16.5826,16.6183,187100.0
2007-05-15 10:10:00,37.25,37.38,37.24,37.35,576000.0,16.6183,16.6763,16.6138,16.6629,576000.0
2007-05-15 10:20:00,37.35,37.36,37.31,37.34,143400.0,16.6629,16.6673,16.645,16.6584,143400.0
2007-05-15 10:30:00,37.35,37.35,37.25,37.29,90200.0,16.6629,16.6629,16.6183,16.6361,90200.0
2007-05-15 10:40:00,37.29,37.35,37.28,37.35,60100.0,16.6361,16.6629,16.6317,16.6629,60100.0
2007-05-15 10:50:00,37.34,37.35,37.28,37.29,100900.0,16.6584,16.6629,16.6317,16.6361,100900.0
2007-05-15 11:00:00,37.28,37.32,37.24,37.32,64600.0,16.6317,16.6495,16.6138,16.6495,64600.0
2007-05-15 11:10:00,37.31,37.35,37.31,37.35,61600.0,16.645,16.6629,16.645,16.6629,61600.0
2007-05-15 11:20:00,37.35,37.39,37.34,37.38,149900.0,16.6629,16.6807,16.6584,16.6763,149900.0
2007-05-15 11:30:00,37.39,37.45,37.37,37.45,411600.0,16.6807,16.7075,16.6718,16.7075,411600.0
2007-05-15 11:40:00,37.45,37.48,37.42,37.47,131000.0,16.7075,16.7209,16.6941,16.7164,131000.0
2007-05-15 11:50:00,37.46,37.47,37.39,37.43,67300.0,16.712,16.7164,16.6807,16.6986,67300.0
2007-05-15 12:00:00,37.43,37.44,37.38,37.38,60900.0,16.6986,16.703,16.6763,16.6763,60900.0
2007-05-15 12:10:00,37.38,37.43,37.38,37.38,92200.0,16.6763,16.6986,16.6763,16.6763,92200.0
2007-05-15 12:20:00,37.39,37.4,37.37,37.4,31500.0,16.6807,16.6852,16.6718,16.6852,31500.0
2007-05-15 12:30:00,37.4,37.41,37.39,37.4,90500.0,16.6852,16.6896,16.6807,16.6852,90500.0
2007-05-15 12:40:00,37.4,37.43,37.31,37.31,61600.0,16.6852,16.6986,16.645,16.645,61600.0
2007-05-15 12:50:00,37.32,37.34,37.27,37.28,64600.0,16.6495,16.6584,16.6272,16.6317,64600.0
2007-05-15 13:00:00,37.28,37.36,37.28,37.34,72700.0,16.6317,16.6673,16.6317,16.6584,72700.0
2007-05-15 13:10:00,37.34,37.41,37.34,37.41,50100.0,16.6584,16.6896,16.6584,16.6896,50100.0
2007-05-15 13:20:00,37.41,37.42,37.37,37.4,152300.0,16.6896,16.6941,16.6718,16.6852,152300.0
2007-05-15 13:30:00,37.4,37.42,37.37,37.4,68300.0,16.6852,16.6941,16.6718,16.6852,68300.0
2007-05-15 13:40:00,37.4,37.4,37.31,37.32,81500.0,16.6852,16.6852,16.645,16.6495,81500.0
2007-05-15 13:50:00,37.32,37.38,37.29,37.38,66100.0,16.6495,16.6763,16.6361,16.6763,66100.0
2007-05-15 14:00:00,37.38,37.38,37.33,37.36,70200.0,16.6763,16.6763,16.654,16.6673,70200.0
2007-05-15 14:10:00,37.36,37.37,37.33,37.33,68000.0,16.6673,16.6718,16.654,16.654,68000.0
2007-05-15 14:20:00,37.33,37.35,37.31,37.35,48600.0,16.654,16.6629,16.645,16.6629,48600.0
2007-05-15 14:30:00,37.34,37.37,37.3,37.31,75400.0,16.6584,16.6718,16.6406,16.645,75400.0
2007-05-15 14:40:00,37.32,37.32,37.17,37.18,88700.0,16.6495,16.6495,16.5826,16.587,88700.0
2007-05-15 14:50:00,37.18,37.2,37.13,37.15,57200.0,16.587,16.596,16.5647,16.5737,57200.0
2007-05-15 15:00:00,37.15,37.22,37.14,37.19,74200.0,16.5737,16.6049,16.5692,16.5915,74200.0
2007-05-15 15:10:00,37.19,37.21,37.17,37.18,76500.0,16.5915,16.6004,16.5826,16.587,76500.0
2007-05-15 15:20:00,37.18,37.19,37.1,37.12,73500.0,16.587,16.5915,16.5513,16.5603,73500.0
2007-05-15 15:30:00,37.11,37.18,37.11,37.13,146600.0,16.5558,16.587,16.5558,16.5647,146600.0
2007-05-15 15:40:00,37.13,37.15,37.06,37.08,225900.0,16.5647,16.5737,16.5335,16.5424,225900.0
2007-05-15 15:50:00,37.09,37.09,37.04,37.07,250100.0,16.5469,16.5469,16.5246,16.538,250100.0
2007-05-16 09:30:00,37.14,37.25,37.14,37.22,43900.0,16.5692,16.6183,16.5692,16.6049,43900.0
2007-05-16 09:40:00,37.21,37.23,37.09,37.16,33000.0,16.6004,16.6093,16.5469,16.5781,33000.0
2007-05-16 09:50:00,37.15,37.22,37.12,37.14,42000.0,16.5737,16.6049,16.5603,16.5692,42000.0
2007-05-16 10:00:00,37.15,37.21,37.12,37.2,32900.0,16.5737,16.6004,16.5603,16.596,32900.0
2007-05-16 10:10:00,37.2,37.24,37.19,37.24,23800.0,16.596,16.6138,16.5915,16.6138,23800.0
2007-05-16 10:20:00,37.24,37.25,37.19,37.19,50400.0,16.6138,16.6183,16.5915,16.5915,50400.0
2007-05-16 10:30:00,37.19,37.2,37.12,37.19,43900.0,16.5915,16.596,16.5603,16.5915,43900.0
2007-05-16 10:40:00,37.19,37.25,37.18,37.25,40400.0,16.5915,16.6183,16.587,16.6183,40400.0
2007-05-16 10:50:00,37.25,37.27,37.2,37.25,43400.0,16.6183,16.6272,16.596,16.6183,43400.0
2007-05-16 11:00:00,37.24,37.28,37.2,37.23,47000.0,16.6138,16.6317,16.596,16.6093,47000.0
2007-05-16 11:10:00,37.23,37.28,37.2,37.28,33500.0,16.6093,16.6317,16.596,16.6317,33500.0
2007-05-16 11:20:00,37.28,37.29,37.2,37.23,35300.0,16.6317,16.6361,16.596,16.6093,35300.0
2007-05-16 11:30:00,37.23,37.32,37.21,37.32,73700.0,16.6093,16.6495,16.6004,16.6495,73700.0
2007-05-16 11:40:00,37.32,37.34,37.3,37.33,28600.0,16.6495,16.6584,16.6406,16.654,28600.0
2007-05-16 11:50:00,37.33,37.37,37.31,37.37,41200.0,16.654,16.6718,16.645,16.6718,41200.0
2007-05-16 12:00:00,37.36,37.38,37.26,37.26,36500.0,16.6673,16.6763,16.6227,16.6227,36500.0
2007-05-16 12:10:00,37.27,37.31,37.25,37.3,38300.0,16.6272,16.645,16.6183,16.6406,38300.0
2007-05-16 12:20:00,37.31,37.32,37.27,37.32,35200.0,16.645,16.6495,16.6272,16.6495,35200.0
2007-05-16 12:30:00,37.32,37.33,37.3,37.3,16300.0,16.6495,16.654,16.6406,16.6406,16300.0
2007-05-16 12:40:00,37.3,37.31,37.27,37.3,83700.0,16.6406,16.645,16.6272,16.6406,83700.0
2007-05-16 12:50:00,37.31,37.38,37.3,37.38,34900.0,16.645,16.6763,16.6406,16.6763,34900.0
2007-05-16 13:00:00,37.38,37.41,37.37,37.37,58300.0,16.6763,16.6896,16.6718,16.6718,58300.0
2007-05-16 13:10:00,37.36,37.4,37.35,37.4,71500.0,16.6673,16.6852,16.6629,16.6852,71500.0
2007-05-16 13:20:00,37.39,37.41,37.37,37.4,59200.0,16.6807,16.6896,16.6718,16.6852,59200.0
2007-05-16 13:30:00,37.4,37.41,37.39,37.39,38600.0,16.6852,16.6896,16.6807,16.6807,38600.0
2007-05-16 13:40:00,37.4,37.45,37.38,37.43,45600.0,16.6852,16.7075,16.6763,16.6986,45600.0
2007-05-16 13:50:00,37.42,37.44,37.39,37.39,36200.0,16.6941,16.703,16.6807,16.6807,36200.0
2007-05-16 14:00:00,37.39,37.44,37.38,37.44,47900.0,16.6807,16.703,16.6763,16.703,47900.0
2007-05-16 14:10:00,37.44,37.45,37.43,37.43,46100.0,16.703,16.7075,16.6986,16.6986,46100.0
2007-05-16 14:20:00,37.43,37.44,37.41,37.42,30400.0,16.6986,16.703,16.6896,16.6941,30400.0
2007-05-16 14:30:00,37.41,37.43,37.41,37.41,45700.0,16.6896,16.6986,16.6896,16.6896,45700.0
2007-05-16 14:40:00,37.41,37.44,37.41,37.42,36500.0,16.6896,16.703,16.6896,16.6941,36500.0
2007-05-16 14:50:00,37.42,37.43,37.41,37.41,28200.0,16.6941,16.6986,16.6896,16.6896,28200.0
2007-05-16 15:00:00,37.41,37.41,37.38,37.4,75800.0,16.6896,16.6896,16.6763,16.6852,75800.0
2007-05-16 15:10:00,37.39,37.41,37.39,37.4,52800.0,16.6807,16.6896,16.6807,16.6852,52800.0
2007-05-16 15:20:00,37.4,37.41,37.38,37.41,56500.0,16.6852,16.6896,16.6763,16.6896,56500.0
2007-05-16 15:30:00,37.41,37.46,37.4,37.46,89800.0,16.6896,16.712,16.6852,16.712,89800.0
2007-05-16 15:40:00,37.46,37.49,37.45,37.48,110000.0,16.712,16.7253,16.7075,16.7209,110000.0
2007-05-16 15:50:00,37.48,37.49,37.43,37.46,142300.0,16.7209,16.7253,16.6986,16.712,142300.0
2007-05-17 09:30:00,37.32,37.44,37.19,37.36,71400.0,16.6495,16.703,16.5915,16.6673,71400.0
2007-05-17 09:40:00,37.37,37.37,37.26,37.32,70600.0,16.6718,16.6718,16.6227,16.6495,70600.0
2007-05-17 09:50:00,37.34,37.37,37.26,37.37,106500.0,16.6584,16.6718,16.6227,16.6718,106500.0
2007-05-17 10:00:00,37.36,37.38,37.3,37.33,65300.0,16.6673,16.6763,16.6406,16.654,65300.0
2007-05-17 10:10:00,37.33,37.35,37.29,37.31,30200.0,16.654,16.6629,16.6361,16.645,30200.0
2007-05-17 10:20:00,37.32,37.34,37.28,37.28,25000.0,16.6495,16.6584,16.6317,16.6317,25000.0
2007-05-17 10:30:00,37.28,37.29,37.22,37.24,74300.0,16.6317,16.6361,16.6049,16.6138,74300.0
2007-05-17 10:40:00,37.23,37.23,37.18,37.2,42700.0,16.6093,16.6093,16.587,16.596,42700.0
2007-05-17 10:50:00,37.2,37.22,37.2,37.22,26500.0,16.596,16.6049,16.596,16.6049,26500.0
2007-05-17 11:00:00,37.21,37.23,37.21,37.22,23800.0,16.6004,16.6093,16.6004,16.6049,23800.0
2007-05-17 11:10:00,37.22,37.22,37.2,37.21,65200.0,16.6049,16.6049,16.596,16.6004,65200.0
2007-05-17 11:20:00,37.21,37.24,37.2,37.24,65300.0,16.6004,16.6138,16.596,16.6138,65300.0
2007-05-17 11:30:00,37.23,37.24,37.2,37.21,33300.0,16.6093,16.6138,16.596,16.6004,33300.0
2007-05-17 11:40:00,37.21,37.22,37.18,37.18,76800.0,16.6004,16.6049,16.587,16.587,76800.0
2007-05-17 11:50:00,37.18,37.19,37.17,37.19,47100.0,16.587,16.5915,16.5826,16.5915,47100.0
2007-05-17 12:00:00,37.18,37.19,37.17,37.18,33600.0,16.587,16.5915,16.5826,16.587,33600.0
2007-05-17 12:10:00,37.17,37.18,37.15,37.15,32000.0,16.5826,16.587,16.5737,16.5737,32000.0
2007-05-17 12:20:00,37.16,37.18,37.13,37.18,39400.0,16.5781,16.587,16.5647,16.587,39400.0
2007-05-17 12:30:00,37.17,37.2,37.13,37.16,75100.0,16.5826,16.596,16.5647,16.5781,75100.0
2007-05-17 12:40:00,37.15,37.17,37.13,37.16,67900.0,16.5737,16.5826,16.5647,16.5781,67900.0
2007-05-17 12:50:00,37.15,37.16,37.12,37.13,48100.0,16.5737,16.5781,16.5603,16.5647,48100.0
2007-05-17 13:00:00,37.13,37.21,37.13,37.21,77100.0,16.5647,16.6004,16.5647,16.6004,77100.0
2007-05-17 13:10:00,37.21,37.23,37.19,37.23,65900.0,16.6004,16.6093,16.5915,16.6093,65900.0
2007-05-17 13:20:00,37.23,37.26,37.22,37.26,64600.0,16.6093,16.6227,16.6049,16.6227,64600.0
2007-05-17 13:30:00,37.25,37.26,37.2,37.2,40500.0,16.6183,16.6227,16.596,16.596,40500.0
2007-05-17 13:40:00,37.2,37.21,37.18,37.19,32700.0,16.596,16.6004,16.587,16.5915,32700.0
2007-05-17 13:50:00,37.2,37.25,37.16,37.24,86600.0,16.596,16.6183,16.5781,16.6138,86600.0
2007-05-17 14:00:00,37.25,37.27,37.2,37.24,50600.0,16.6183,16.6272,16.596,16.6138,50600.0
2007-05-17 14:10:00,37.24,37.27,37.22,37.25,42800.0,16.6138,16.6272,16.6049,16.6183,42800.0
2007-05-17 14:20:00,37.24,37.26,37.24,37.25,26600.0,16.6138,16.6227,16.6138,16.6183,26600.0
2007-05-17 14:30:00,37.25,37.26,37.22,37.23,28500.0,16.6183,16.6227,16.6049,16.6093,28500.0
2007-05-17 14:40:00,37.23,37.25,37.23,37.23,19400.0,16.6093,16.6183,16.6093,16.6093,19400.0
2007-05-17 14:50:00,37.23,37.25,37.23,37.25,31700.0,16.6093,16.6183,16.6093,16.6183,31700.0
2007-05-17 15:00:00,37.25,37.27,37.22,37.23,67200.0,16.6183,16.6272,16.6049,16.6093,67200.0
2007-05-17 15:10:00,37.23,37.24,37.21,37.24,43300.0,16.6093,16.6138,16.6004,16.6138,43300.0
2007-05-17 15:20:00,37.23,37.24,37.19,37.19,68800.0,16.6093,16.6138,16.5915,16.5915,68800.0
2007-05-17 15:30:00,37.19,37.22,37.16,37.2,130900.0,16.5915,16.6049,16.5781,16.596,130900.0
2007-05-17 15:40:00,37.21,37.29,37.2,37.28,139500.0,16.6004,16.6361,16.596,16.6317,139500.0
2007-05-17 15:50:00,37.27,37.29,37.2,37.21,201300.0,16.6272,16.6361,16.596,16.6004,201300.0
2007-05-18 09:30:00,37.28,37.49,37.2,37.41,608600.0,16.6317,16.7253,16.596,16.6896,608600.0
2007-05-18 09:40:00,37.42,37.5,37.41,37.46,115900.0,16.6941,16.7298,16.6896,16.712,115900.0
2007-05-18 09:50:00,37.46,37.51,37.43,37.51,113800.0,16.712,16.7343,16.6986,16.7343,113800.0
2007-05-18 10:00:00,37.51,37.55,37.48,37.52,81700.0,16.7343,16.7521,16.7209,16.7387,81700.0
2007-05-18 10:10:00,37.51,37.53,37.46,37.47,89000.0,16.7343,16.7432,16.712,16.7164,89000.0
2007-05-18 10:20:00,37.48,37.49,37.42,37.43,33200.0,16.7209,16.7253,16.6941,16.6986,33200.0
2007-05-18 10:30:00,37.43,37.43,37.36,37.36,38000.0,16.6986,16.6986,16.6673,16.6673,38000.0
2007-05-18 10:40:00,37.37,37.38,37.33,37.38,36600.0,16.6718,16.6763,16.654,16.6763,36600.0
2007-05-18 10:50:00,37.37,37.38,37.32,37.32,36300.0,16.6718,16.6763,16.6495,16.6495,36300.0
2007-05-18 11:00:00,37.33,37.33,37.27,37.27,55200.0,16.654,16.654,16.6272,16.6272,55200.0
2007-05-18 11:10:00,37.27,37.3,37.27,37.29,28300.0,16.6272,16.6406,16.6272,16.6361,28300.0
2007-05-18 11:20:00,37.31,37.33,37.3,37.31,21700.0,16.645,16.654,16.6406,16.645,21700.0
2007-05-18 11:30:00,37.31,37.37,37.31,37.33,79800.0,16.645,16.6718,16.645,16.654,79800.0
2007-05-18 11:40:00,37.33,37.34,37.32,37.32,27900.0,16.654,16.6584,16.6495,16.6495,27900.0
2007-05-18 11:50:00,37.32,37.34,37.3,37.34,39200.0,16.6495,16.6584,16.6406,16.6584,39200.0
2007-05-18 12:00:00,37.34,37.34,37.29,37.29,26500.0,16.6584,16.6584,16.6361,16.6361,26500.0
2007-05-18 12:10:00,37.29,37.31,37.27,37.29,40000.0,16.6361,16.645,16.6272,16.6361,40000.0
2007-05-18 12:20:00,37.29,37.34,37.28,37.32,49400.0,16.6361,16.6584,16.6317,16.6495,49400.0
2007-05-18 12:30:00,37.32,37.33,37.29,37.29,22600.0,16.6495,16.654,16.6361,16.6361,22600.0
2007-05-18 12:40:00,37.29,37.36,37.29,37.33,55900.0,16.6361,16.6673,16.6361,16.654,55900.0
2007-05-18 12:50:00,37.34,37.39,37.34,37.36,48600.0,16.6584,16.6807,16.6584,16.6673,48600.0
2007-05-18 13:00:00,37.37,37.37,37.33,37.34,15200.0,16.6718,16.6718,16.654,16.6584,15200.0
2007-05-18 13:10:00,37.34,37.34,37.31,37.32,13300.0,16.6584,16.6584,16.645,16.6495,13300.0
2007-05-18 13:20:00,37.32,37.33,37.3,37.32,22700.0,16.6495,16.654,16.6406,16.6495,22700.0
2007-05-18 13:30:00,37.33,37.33,37.3,37.3,19700.0,16.654,16.654,16.6406,16.6406,19700.0
2007-05-18 13:40:00,37.31,37.34,37.3,37.32,33300.0,16.645,16.6584,16.6406,16.6495,33300.0
2007-05-18 13:50:00,37.31,37.32,37.3,37.31,14800.0,16.645,16.6495,16.6406,16.645,14800.0
2007-05-18 14:00:00,37.31,37.31,37.3,37.31,11400.0,16.645,16.645,16.6406,16.645,11400.0
2007-05-18 14:10:00,37.3,37.33,37.29,37.33,45600.0,16.6406,16.654,16.6361,16.654,45600.0
2007-05-18 14:20:00,37.32,37.34,37.3,37.3,33300.0,16.6495,16.6584,16.6406,16.6406,33300.0
2007-05-18 14:30:00,37.3,37.31,37.24,37.25,37900.0,16.6406,16.645,16.6138,16.6183,37900.0
2007-05-18 14:40:00,37.25,37.25,37.22,37.24,45500.0,16.6183,16.6183,16.6049,16.6138,45500.0
2007-05-18 14:50:00,37.25,37.28,37.24,37.25,39200.0,16.6183,16.6317,16.6138,16.6183,39200.0
2007-05-18 15:00:00,37.24,37.25,37.19,37.2,45600.0,16.6138,16.6183,16.5915,16.596,45600.0
2007-05-18 15:10:00,37.2,37.24,37.2,37.23,37300.0,16.596,16.6138,16.596,16.6093,37300.0
2007-05-18 15:20:00,37.23,37.25,37.2,37.2,40100.0,16.6093,16.6183,16.596,16.596,40100.0
2007-05-18 15:30:00,37.21,37.29,37.2,37.29,62800.0,16.6004,16.6361,16.596,16.6361,62800.0
2007-05-18 15:40:00,37.28,37.34,37.28,37.32,94600.0,16.6317,16.6584,16.6317,16.6495,94600.0
2007-05-18 15:50:00,37.32,37.35,37.28,37.33,165900.0,16.6495,16.6629,16.6317,16.654,165900.0
2007-05-21 09:30:00,37.33,37.48,37.24,37.34,58000.0,16.654,16.7209,16.6138,16.6584,58000.0
2007-05-21 09:40:00,37.34,37.34,37.23,37.3,28700.0,16.6584,16.6584,16.6093,16.6406,28700.0
2007-05-21 09:50:00,37.31,37.32,37.29,37.29,13700.0,16.645,16.6495,16.6361,16.6361,13700.0
2007-05-21 10:00:00,37.29,37.29,37.22,37.24,26600.0,16.6361,16.6361,16.6049,16.6138,26600.0
2007-05-21 10:10:00,37.23,37.24,37.2,37.22,30600.0,16.6093,16.6138,16.596,16.6049,30600.0
2007-05-21 10:20:00,37.22,37.23,37.18,37.2,29900.0,16.6049,16.6093,16.587,16.596,29900.0
2007-05-21 10:30:00,37.21,37.25,37.2,37.22,27200.0,16.6004,16.6183,16.596,16.6049,27200.0
2007-05-21 10:40:00,37.21,37.23,37.17,37.23,61500.0,16.6004,16.6093,16.5826,16.6093,61500.0
2007-05-21 10:50:00,37.23,37.26,37.21,37.23,76200.0,16.6093,16.6227,16.6004,16.6093,76200.0
2007-05-21 11:00:00,37.23,37.27,37.23,37.27,36300.0,16.6093,16.6272,16.6093,16.6272,36300.0
2007-05-21 11:10:00,37.27,37.27,37.25,37.26,23900.0,16.6272,16.6272,16.6183,16.6227,23900.0
2007-05-21 11:20:00,37.27,37.29,37.27,37.28,27900.0,16.6272,16.6361,16.6272,16.6317,27900.0
2007-05-21 11:30:00,37.29,37.31,37.27,37.31,51800.0,16.6361,16.645,16.6272,16.645,51800.0
2007-05-21 11:40:00,37.31,37.32,37.3,37.3,38900.0,16.645,16.6495,16.6406,16.6406,38900.0
2007-05-21 11:50:00,37.31,37.32,37.3,37.3,26000.0,16.645,16.6495,16.6406,16.6406,26000.0
2007-05-21 12:00:00,37.3,37.36,37.29,37.36,30100.0,16.6406,16.6673,16.6361,16.6673,30100.0
2007-05-21 12:10:00,37.35,37.38,37.35,37.35,28800.0,16.6629,16.6763,16.6629,16.6629,28800.0
2007-05-21 12:20:00,37.36,37.37,37.34,37.34,17700.0,16.6673,16.6718,16.6584,16.6584,17700.0
2007-05-21 12:30:00,37.34,37.36,37.33,37.33,11000.0,16.6584,16.6673,16.654,16.654,11000.0
2007-05-21 12:40:00,37.33,37.33,37.28,37.29,25900.0,16.654,16.654,16.6317,16.6361,25900.0
2007-05-21 12:50:00,37.29,37.29,37.28,37.29,9700.0,16.6361,16.6361,16.6317,16.6361,9700.0
2007-05-21 13:00:00,37.29,37.31,37.27,37.27,22700.0,16.6361,16.645,16.6272,16.6272,22700.0
2007-05-21 13:10:00,37.26,37.3,37.26,37.29,21500.0,16.6227,16.6406,16.6227,16.6361,21500.0
2007-05-21 13:20:00,37.3,37.32,37.3,37.32,8600.0,16.6406,16.6495,16.6406,16.6495,8600.0
2007-05-21 13:30:00,37.31,37.33,37.3,37.31,30000.0,16.645,16.654,16.6406,16.645,30000.0
2007-05-21 13:40:00,37.3,37.31,37.29,37.29,20400.0,16.6406,16.645,16.6361,16.6361,20400.0
2007-05-21 13:50:00,37.29,37.3,37.29,37.3,6900.0,16.6361,16.6406,16.6361,16.6406,6900.0
2007-05-21 14:00:00,37.29,37.31,37.28,37.28,15100.0,16.6361,16.645,16.6317,16.6317,15100.0
2007-05-21 14:10:00,37.28,37.3,37.28,37.29,11400.0,16.6317,16.6406,16.6317,16.6361,11400.0
2007-05-21 14:20:00,37.28,37.29,37.27,37.28,17900.0,16.6317,16.6361,16.6272,16.6317,17900.0
2007-05-21 14:30:00,37.27,37.33,37.27,37.32,43900.0,16.6272,16.654,16.6272,16.6495,43900.0
2007-05-21 14:40:00,37.32,37.34,37.32,37.33,26300.0,16.6495,16.6584,16.6495,16.654,26300.0
2007-05-21 14:50:00,37.34,37.35,37.32,37.33,42600.0,16.6584,16.6629,16.6495,16.654,42600.0
2007-05-21 15:00:00,37.33,37.33,37.29,37.3,64800.0,16.654,16.654,16.6361,16.6406,64800.0
2007-05-21 15:10:00,37.3,37.33,37.29,37.32,25000.0,16.6406,16.654,16.6361,16.6495,25000.0
2007-05-21 15:20:00,37.32,37.32,37.28,37.28,52800.0,16.6495,16.6495,16.6317,16.6317,52800.0
2007-05-21 15:30:00,37.29,37.3,37.28,37.3,39400.0,16.6361,16.6406,16.6317,16.6406,39400.0
2007-05-21 15:40:00,37.3,37.35,37.29,37.35,60200.0,16.6406,16.6629,16.6361,16.6629,60200.0
2007-05-21 15:50:00,37.34,37.35,37.3,37.33,66600.0,16.6584,16.6629,16.6406,16.654,66600.0
2007-05-22 09:30:00,37.22,37.33,37.22,37.24,53500.0,16.6049,16.654,16.6049,16.6138,53500.0
2007-05-22 09:40:00,37.26,37.28,37.18,37.18,47800.0,16.6227,16.6317,16.587,16.587,47800.0
2007-05-22 09:50:00,37.18,37.27,37.17,37.22,67800.0,16.587,16.6272,16.5826,16.6049,67800.0
2007-05-22 10:00:00,37.22,37.35,37.22,37.31,77800.0,16.6049,16.6629,16.6049,16.645,77800.0
2007-05-22 10:10:00,37.32,37.36,37.26,37.3,94100.0,16.6495,16.6673,16.6227,16.6406,94100.0
2007-05-22 10:20:00,37.29,37.35,37.27,37.35,42700.0,16.6361,16.6629,16.6272,16.6629,42700.0
2007-05-22 10:30:00,37.36,37.38,37.33,37.33,109200.0,16.6673,16.6763,16.654,16.654,109200.0
2007-05-22 10:40:00,37.33,37.36,37.28,37.29,59400.0,16.654,16.6673,16.6317,16.6361,59400.0
2007-05-22 10:50:00,37.29,37.32,37.26,37.3,45200.0,16.6361,16.6495,16.6227,16.6406,45200.0
2007-05-22 11:00:00,37.31,37.33,37.28,37.29,59700.0,16.645,16.654,16.6317,16.6361,59700.0
2007-05-22 11:10:00,37.3,37.32,37.28,37.29,46200.0,16.6406,16.6495,16.6317,16.6361,46200.0
2007-05-22 11:20:00,37.3,37.35,37.29,37.34,52900.0,16.6406,16.6629,16.6361,16.6584,52900.0
2007-05-22 11:30:00,37.33,37.35,37.28,37.29,49500.0,16.654,16.6629,16.6317,16.6361,49500.0
2007-05-22 11:40:00,37.3,37.32,37.28,37.29,59200.0,16.6406,16.6495,16.6317,16.6361,59200.0
2007-05-22 11:50:00,37.29,37.3,37.25,37.28,54200.0,16.6361,16.6406,16.6183,16.6317,54200.0
2007-05-22 12:00:00,37.27,37.28,37.16,37.22,67400.0,16.6272,16.6317,16.5781,16.6049,67400.0
2007-05-22 12:10:00,37.22,37.25,37.22,37.25,13300.0,16.6049,16.6183,16.6049,16.6183,13300.0
2007-05-22 12:20:00,37.24,37.31,37.23,37.31,28700.0,16.6138,16.645,16.6093,16.645,28700.0
2007-05-22 12:30:00,37.31,37.33,37.3,37.32,24500.0,16.645,16.654,16.6406,16.6495,24500.0
2007-05-22 12:40:00,37.32,37.34,37.28,37.3,46400.0,16.6495,16.6584,16.6317,16.6406,46400.0
2007-05-22 12:50:00,37.3,37.34,37.3,37.32,22800.0,16.6406,16.6584,16.6406,16.6495,22800.0
2007-05-22 13:00:00,37.33,37.37,37.33,37.36,29200.0,16.654,16.6718,16.654,16.6673,29200.0
2007-05-22 13:10:00,37.36,37.37,37.3,37.3,43700.0,16.6673,16.6718,16.6406,16.6406,43700.0
2007-05-22 13:20:00,37.32,37.32,37.3,37.3,28400.0,16.6495,16.6495,16.6406,16.6406,28400.0
2007-05-22 13:30:00,37.31,37.31,37.28,37.29,19200.0,16.645,16.645,16.6317,16.6361,19200.0
2007-05-22 13:40:00,37.29,37.31,37.29,37.3,16100.0,16.6361,16.645,16.6361,16.6406,16100.0
2007-05-22 13:50:00,37.31,37.36,37.3,37.31,40400.0,16.645,16.6673,16.6406,16.645,40400.0
2007-05-22 14:00:00,37.31,37.31,37.28,37.3,26300.0,16.645,16.645,16.6317,16.6406,26300.0
2007-05-22 14:10:00,37.3,37.31,37.27,37.27,29900.0,16.6406,16.645,16.6272,16.6272,29900.0
2007-05-22 14:20:00,37.28,37.28,37.25,37.27,26600.0,16.6317,16.6317,16.6183,16.6272,26600.0
2007-05-22 14:30:00,37.26,37.28,37.25,37.26,62800.0,16.6227,16.6317,16.6183,16.6227,62800.0
2007-05-22 14:40:00,37.27,37.3,37.26,37.29,42100.0,16.6272,16.6406,16.6227,16.6361,42100.0
2007-05-22 14:50:00,37.3,37.33,37.29,37.32,39000.0,16.6406,16.654,16.6361,16.6495,39000.0
2007-05-22 15:00:00,37.32,37.36,37.32,37.34,55900.0,16.6495,16.6673,16.6495,16.6584,55900.0
2007-05-22 15:10:00,37.34,37.34,37.31,37.33,89400.0,16.6584,16.6584,16.645,16.654,89400.0
2007-05-22 15:20:00,37.32,37.33,37.27,37.28,82500.0,16.6495,16.654,16.6272,16.6317,82500.0
2007-05-22 15:30:00,37.28,37.3,37.26,37.27,72900.0,16.6317,16.6406,16.6227,16.6272,72900.0
2007-05-22 15:40:00,37.27,37.3,37.26,37.3,118800.0,16.6272,16.6406,16.6227,16.6406,118800.0
2007-05-22 15:50:00,37.27,37.27,37.16,37.19,106100.0,16.6272,16.6272,16.5781,16.5915,106100.0
2007-05-23 09:30:00,37.16,37.19,37.05,37.05,63300.0,16.5781,16.5915,16.529,16.529,63300.0
2007-05-23 09:40:00,37.06,37.16,37.04,37.14,47600.0,16.5335,16.5781,16.5246,16.5692,47600.0
2007-05-23 09:50:00,37.14,37.17,37.09,37.14,34100.0,16.5692,16.5826,16.5469,16.5692,34100.0
2007-05-23 10:00:00,37.14,37.17,37.11,37.14,80800.0,16.5692,16.5826,16.5558,16.5692,80800.0
2007-05-23 10:10:00,37.14,37.15,37.07,37.09,57800.0,16.5692,16.5737,16.538,16.5469,57800.0
2007-05-23 10:20:00,37.09,37.1,37.04,37.09,66400.0,16.5469,16.5513,16.5246,16.5469,66400.0
2007-05-23 10:30:00,37.1,37.13,37.09,37.11,71800.0,16.5513,16.5647,16.5469,16.5558,71800.0
2007-05-23 10:40:00,37.11,37.13,37.08,37.08,77700.0,16.5558,16.5647,16.5424,16.5424,77700.0
2007-05-23 10:50:00,37.08,37.1,37.06,37.07,30500.0,16.5424,16.5513,16.5335,16.538,30500.0
2007-05-23 11:00:00,37.07,37.12,37.04,37.11,65300.0,16.538,16.5603,16.5246,16.5558,65300.0
2007-05-23 11:10:00,37.12,37.12,37.09,37.09,55800.0,16.5603,16.5603,16.5469,16.5469,55800.0
2007-05-23 11:20:00,37.1,37.15,37.09,37.13,95700.0,16.5513,16.5737,16.5469,16.5647,95700.0
2007-05-23 11:30:00,37.13,37.14,37.09,37.09,183000.0,16.5647,16.5692,16.5469,16.5469,183000.0
2007-05-23 11:40:00,37.09,37.11,37.09,37.1,22900.0,16.5469,16.5558,16.5469,16.5513,22900.0
2007-05-23 11:50:00,37.09,37.1,37.06,37.06,30900.0,16.5469,16.5513,16.5335,16.5335,30900.0
2007-05-23 12:00:00,37.06,37.06,36.99,37.0,53600.0,16.5335,16.5335,16.5023,16.5067,53600.0
2007-05-23 12:10:00,37.0,37.0,36.93,36.94,78900.0,16.5067,16.5067,16.4755,16.48,78900.0
2007-05-23 12:20:00,36.94,36.96,36.93,36.94,44700.0,16.48,16.4889,16.4755,16.48,44700.0
2007-05-23 12:30:00,36.93,36.95,36.91,36.92,50000.0,16.4755,16.4844,16.4666,16.471,50000.0
2007-05-23 12:40:00,36.91,36.92,36.84,36.85,98800.0,16.4666,16.471,16.4354,16.4398,98800.0
2007-05-23 12:50:00,36.84,36.89,36.8,36.87,67200.0,16.4354,16.4577,16.4175,16.4487,67200.0
2007-05-23 13:00:00,36.87,36.88,36.85,36.87,32500.0,16.4487,16.4532,16.4398,16.4487,32500.0
2007-05-23 13:10:00,36.86,36.89,36.86,36.87,14700.0,16.4443,16.4577,16.4443,16.4487,14700.0
2007-05-23 13:20:00,36.86,36.88,36.85,36.87,21800.0,16.4443,16.4532,16.4398,16.4487,21800.0
2007-05-23 13:30:00,36.87,36.89,36.87,36.87,26900.0,16.4487,16.4577,16.4487,16.4487,26900.0
2007-05-23 13:40:00,36.87,36.88,36.84,36.85,26600.0,16.4487,16.4532,16.4354,16.4398,26600.0
2007-05-23 13:50:00,36.85,36.86,36.77,36.78,57900.0,16.4398,16.4443,16.4041,16.4086,57900.0
2007-05-23 14:00:00,36.79,36.8,36.7,36.72,104500.0,16.413,16.4175,16.3729,16.3818,104500.0
2007-05-23 14:10:00,36.73,36.78,36.69,36.69,96800.0,16.3863,16.4086,16.3684,16.3684,96800.0
2007-05-23 14:20:00,36.7,36.71,36.62,36.64,136900.0,16.3729,16.3774,16.3372,16.3461,136900.0
2007-05-23 14:30:00,36.64,36.66,36.56,36.56,177700.0,16.3461,16.3551,16.3104,16.3104,177700.0
2007-05-23 14:40:00,36.56,36.62,36.53,36.6,99200.0,16.3104,16.3372,16.2971,16.3283,99200.0
2007-05-23 14:50:00,36.6,36.72,36.59,36.71,49800.0,16.3283,16.3818,16.3238,16.3774,49800.0
2007-05-23 15:00:00,36.71,36.79,36.7,36.76,107500.0,16.3774,16.413,16.3729,16.3997,107500.0
2007-05-23 15:10:00,36.76,36.78,36.73,36.77,110800.0,16.3997,16.4086,16.3863,16.4041,110800.0
2007-05-23 15:20:00,36.78,36.81,36.76,36.78,83900.0,16.4086,16.422,16.3997,16.4086,83900.0
2007-05-23 15:30:00,36.78,36.79,36.72,36.72,68400.0,16.4086,16.413,16.3818,16.3818,68400.0
2007-05-23 15:40:00,36.71,36.72,36.66,36.66,88000.0,16.3774,16.3818,16.3551,16.3551,88000.0
2007-05-23 15:50:00,36.67,36.71,36.61,36.61,252800.0,16.3595,16.3774,16.3327,16.3327,252800.0
2007-05-24 09:30:00,36.72,36.77,36.56,36.6,101400.0,16.3818,16.4041,16.3104,16.3283,101400.0
2007-05-24 09:40:00,36.59,36.64,36.5,36.51,84100.0,16.3238,16.3461,16.2837,16.2881,84100.0
2007-05-24 09:50:00,36.51,36.54,36.46,36.5,137800.0,16.2881,16.3015,16.2658,16.2837,137800.0
2007-05-24 10:00:00,36.51,36.57,36.36,36.37,171500.0,16.2881,16.3149,16.2212,16.2257,171500.0
2007-05-24 10:10:00,36.38,36.38,36.18,36.19,181800.0,16.2301,16.2301,16.1409,16.1454,181800.0
2007-05-24 10:20:00,36.18,36.21,36.03,36.18,214100.0,16.1409,16.1543,16.074,16.1409,214100.0
2007-05-24 10:30:00,36.18,36.35,36.16,36.24,209000.0,16.1409,16.2168,16.132,16.1677,209000.0
2007-05-24 10:40:00,36.24,36.38,36.15,36.19,173100.0,16.1677,16.2301,16.1275,16.1454,173100.0
2007-05-24 10:50:00,36.19,36.22,36.13,36.14,168900.0,16.1454,16.1588,16.1186,16.1231,168900.0
2007-05-24 11:00:00,36.14,36.25,36.12,36.24,242000.0,16.1231,16.1721,16.1141,16.1677,242000.0
2007-05-24 11:10:00,36.24,36.25,36.15,36.18,122200.0,16.1677,16.1721,16.1275,16.1409,122200.0
2007-05-24 11:20:00,36.17,36.18,36.04,36.09,223400.0,16.1364,16.1409,16.0785,16.1008,223400.0
2007-05-24 11:30:00,36.09,36.16,36.08,36.09,152200.0,16.1008,16.132,16.0963,16.1008,152200.0
2007-05-24 11:40:00,36.09,36.15,36.05,36.06,229700.0,16.1008,16.1275,16.0829,16.0874,229700.0
2007-05-24 11:50:00,36.07,36.16,36.06,36.15,120100.0,16.0918,16.132,16.0874,16.1275,120100.0
2007-05-24 12:00:00,36.15,36.22,36.12,36.19,89400.0,16.1275,16.1588,16.1141,16.1454,89400.0
2007-05-24 12:10:00,36.19,36.2,36.14,36.14,44200.0,16.1454,16.1498,16.1231,16.1231,44200.0
2007-05-24 12:20:00,36.14,36.21,36.1,36.19,51700.0,16.1231,16.1543,16.1052,16.1454,51700.0
2007-05-24 12:30:00,36.18,36.22,36.05,36.07,74200.0,16.1409,16.1588,16.0829,16.0918,74200.0
2007-05-24 12:40:00,36.06,36.13,36.05,36.12,55100.0,16.0874,16.1186,16.0829,16.1141,55100.0
2007-05-24 12:50:00,36.12,36.15,36.1,36.15,30200.0,16.1141,16.1275,16.1052,16.1275,30200.0
2007-05-24 13:00:00,36.15,36.17,36.11,36.11,28300.0,16.1275,16.1364,16.1097,16.1097,28300.0
2007-05-24 13:10:00,36.11,36.19,36.11,36.17,54100.0,16.1097,16.1454,16.1097,16.1364,54100.0
2007-05-24 13:20:00,36.17,36.18,36.12,36.12,94500.0,16.1364,16.1409,16.1141,16.1141,94500.0
2007-05-24 13:30:00,36.13,36.13,36.1,36.11,99200.0,16.1186,16.1186,16.1052,16.1097,99200.0
2007-05-24 13:40:00,36.11,36.19,36.11,36.15,87000.0,16.1097,16.1454,16.1097,16.1275,87000.0
2007-05-24 13:50:00,36.14,36.21,36.14,36.2,127000.0,16.1231,16.1543,16.1231,16.1498,127000.0
2007-05-24 14:00:00,36.2,36.22,36.18,36.19,104100.0,16.1498,16.1588,16.1409,16.1454,104100.0
2007-05-24 14:10:00,36.19,36.19,36.1,36.1,137400.0,16.1454,16.1454,16.1052,16.1052,137400.0
2007-05-24 14:20:00,36.11,36.12,36.08,36.08,105500.0,16.1097,16.1141,16.0963,16.0963,105500.0
2007-05-24 14:30:00,36.07,36.08,35.89,35.91,165100.0,16.0918,16.0963,16.0115,16.0205,165100.0
2007-05-24 14:40:00,35.91,35.95,35.89,35.93,144800.0,16.0205,16.0383,16.0115,16.0294,144800.0
2007-05-24 14:50:00,35.93,36.01,35.92,35.98,163900.0,16.0294,16.0651,16.0249,16.0517,163900.0
2007-05-24 15:00:00,35.97,36.05,35.96,35.98,149600.0,16.0472,16.0829,16.0428,16.0517,149600.0
2007-05-24 15:10:00,35.98,35.99,35.92,35.96,137400.0,16.0517,16.0561,16.0249,16.0428,137400.0
2007-05-24 15:20:00,35.95,35.96,35.92,35.93,119800.0,16.0383,16.0428,16.0249,16.0294,119800.0
2007-05-24 15:30:00,35.93,35.98,35.91,35.92,138500.0,16.0294,16.0517,16.0205,16.0249,138500.0
2007-05-24 15:40:00,35.92,35.93,35.85,35.87,125700.0,16.0249,16.0294,15.9937,16.0026,125700.0
2007-05-24 15:50:00,35.87,35.93,35.85,35.93,311600.0,16.0026,16.0294,15.9937,16.0294,311600.0
2007-05-25 09:30:00,36.0,36.25,35.96,36.11,201200.0,16.0606,16.1721,16.0428,16.1097,201200.0
2007-05-25 09:40:00,36.1,36.2,36.07,36.2,162000.0,16.1052,16.1498,16.0918,16.1498,162000.0
2007-05-25 09:50:00,36.2,36.24,36.13,36.15,109100.0,16.1498,16.1677,16.1186,16.1275,109100.0
2007-05-25 10:00:00,36.14,36.17,36.08,36.08,68100.0,16.1231,16.1364,16.0963,16.0963,68100.0
2007-05-25 10:10:00,36.09,36.13,36.0,36.0,112200.0,16.1008,16.1186,16.0606,16.0606,112200.0
2007-05-25 10:20:00,35.99,36.05,35.97,36.04,88100.0,16.0561,16.0829,16.0472,16.0785,88100.0
2007-05-25 10:30:00,36.04,36.13,36.03,36.12,114600.0,16.0785,16.1186,16.074,16.1141,114600.0
2007-05-25 10:40:00,36.12,36.13,35.99,35.99,293300.0,16.1141,16.1186,16.0561,16.0561,293300.0
2007-05-25 10:50:00,36.0,36.0,35.9,35.91,151100.0,16.0606,16.0606,16.016,16.0205,151100.0
2007-05-25 11:00:00,35.91,35.91,35.85,35.88,143600.0,16.0205,16.0205,15.9937,16.0071,143600.0
2007-05-25 11:10:00,35.88,35.94,35.86,35.92,100500.0,16.0071,16.0338,15.9981,16.0249,100500.0
2007-05-25 11:20:00,35.91,35.93,35.8,35.81,224200.0,16.0205,16.0294,15.9714,15.9758,224200.0
2007-05-25 11:30:00,35.81,35.83,35.78,35.79,108300.0,15.9758,15.9848,15.9625,15.9669,108300.0
2007-05-25 11:40:00,35.79,35.79,35.7,35.7,179400.0,15.9669,15.9669,15.9268,15.9268,179400.0
2007-05-25 11:50:00,35.7,35.7,35.62,35.64,146100.0,15.9268,15.9268,15.8911,15.9,146100.0
2007-05-25 12:00:00,35.63,35.63,35.47,35.49,176200.0,15.8955,15.8955,15.8242,15.8331,176200.0
2007-05-25 12:10:00,35.49,35.49,35.31,35.34,160700.0,15.8331,15.8331,15.7528,15.7662,160700.0
2007-05-25 12:20:00,35.34,35.36,35.27,35.3,98500.0,15.7662,15.7751,15.7349,15.7483,98500.0
2007-05-25 12:30:00,35.29,35.36,35.28,35.33,215200.0,15.7439,15.7751,15.7394,15.7617,215200.0
2007-05-25 12:40:00,35.33,35.37,35.32,35.35,109000.0,15.7617,15.7795,15.7572,15.7706,109000.0
2007-05-25 12:50:00,35.35,35.37,35.34,35.34,147700.0,15.7706,15.7795,15.7662,15.7662,147700.0
2007-05-25 13:00:00,35.35,36.36,35.34,35.37,234800.0,15.7706,16.2212,15.7662,15.7795,234800.0
2007-05-25 13:10:00,35.37,35.47,35.36,35.47,149000.0,15.7795,15.8242,15.7751,15.8242,149000.0
2007-05-25 13:20:00,35.47,35.47,35.44,35.45,89700.0,15.8242,15.8242,15.8108,15.8152,89700.0
2007-05-25 13:30:00,35.44,35.45,35.41,35.42,138500.0,15.8108,15.8152,15.7974,15.8019,138500.0
2007-05-25 13:40:00,35.42,35.42,35.39,35.4,103300.0,15.8019,15.8019,15.7885,15.7929,103300.0
2007-05-25 13:50:00,35.4,35.4,35.39,35.39,72600.0,15.7929,15.7929,15.7885,15.7885,72600.0
2007-05-25 14:00:00,35.39,35.45,35.39,35.43,190300.0,15.7885,15.8152,15.7885,15.8063,190300.0
2007-05-25 14:10:00,35.42,35.45,35.33,35.35,255200.0,15.8019,15.8152,15.7617,15.7706,255200.0
2007-05-25 14:20:00,35.35,35.39,35.34,35.36,168400.0,15.7706,15.7885,15.7662,15.7751,168400.0
2007-05-25 14:30:00,35.36,35.41,35.35,35.39,111800.0,15.7751,15.7974,15.7706,15.7885,111800.0
2007-05-25 14:40:00,35.39,35.48,35.39,35.48,160700.0,15.7885,15.8286,15.7885,15.8286,160700.0
2007-05-25 14:50:00,35.47,35.5,35.42,35.47,121900.0,15.8242,15.8375,15.8019,15.8242,121900.0
2007-05-25 15:00:00,35.46,35.5,35.46,35.49,48400.0,15.8197,15.8375,15.8197,15.8331,48400.0
2007-05-25 15:10:00,35.48,35.5,35.45,35.45,145800.0,15.8286,15.8375,15.8152,15.8152,145800.0
2007-05-25 15:20:00,35.45,35.47,35.43,35.44,165500.0,15.8152,15.8242,15.8063,15.8108,165500.0
2007-05-25 15:30:00,35.43,35.49,35.43,35.48,116400.0,15.8063,15.8331,15.8063,15.8286,116400.0
2007-05-25 15:40:00,35.49,35.49,35.43,35.46,209800.0,15.8331,15.8331,15.8063,15.8197,209800.0
2007-05-25 15:50:00,35.46,35.55,35.41,35.51,574300.0,15.8197,15.8598,15.7974,15.842,574300.0
2007-05-29 09:30:00,35.64,35.79,35.59,35.63,168400.0,15.9,15.9669,15.8777,15.8955,168400.0
2007-05-29 09:40:00,35.63,35.64,35.47,35.51,150000.0,15.8955,15.9,15.8242,15.842,150000.0
2007-05-29 09:50:00,35.51,35.62,35.48,35.5,188300.0,15.842,15.8911,15.8286,15.8375,188300.0
2007-05-29 10:00:00,35.5,35.52,35.45,35.5,170800.0,15.8375,15.8465,15.8152,15.8375,170800.0
2007-05-29 10:10:00,35.51,35.52,35.46,35.5,93200.0,15.842,15.8465,15.8197,15.8375,93200.0
2007-05-29 10:20:00,35.5,35.55,35.49,35.51,76900.0,15.8375,15.8598,15.8331,15.842,76900.0
2007-05-29 10:30:00,35.51,35.56,35.48,35.56,100400.0,15.842,15.8643,15.8286,15.8643,100400.0
2007-05-29 10:40:00,35.55,35.57,35.49,35.53,106600.0,15.8598,15.8688,15.8331,15.8509,106600.0
2007-05-29 10:50:00,35.53,35.64,35.52,35.59,120000.0,15.8509,15.9,15.8465,15.8777,120000.0
2007-05-29 11:00:00,35.59,35.63,35.59,35.59,63700.0,15.8777,15.8955,15.8777,15.8777,63700.0
2007-05-29 11:10:00,35.59,35.67,35.59,35.63,70900.0,15.8777,15.9134,15.8777,15.8955,70900.0
2007-05-29 11:20:00,35.63,35.82,35.63,35.77,105700.0,15.8955,15.9803,15.8955,15.958,105700.0
2007-05-29 11:30:00,35.78,35.87,35.76,35.81,142200.0,15.9625,16.0026,15.9535,15.9758,142200.0
2007-05-29 11:40:00,35.81,35.81,35.71,35.71,46300.0,15.9758,15.9758,15.9312,15.9312,46300.0
2007-05-29 11:50:00,35.71,35.75,35.62,35.62,64300.0,15.9312,15.9491,15.8911,15.8911,64300.0
2007-05-29 12:00:00,35.62,35.68,35.61,35.63,79100.0,15.8911,15.9178,15.8866,15.8955,79100.0
2007-05-29 12:10:00,35.63,35.66,35.52,35.58,132100.0,15.8955,15.9089,15.8465,15.8732,132100.0
2007-05-29 12:20:00,35.58,35.58,35.5,35.5,39900.0,15.8732,15.8732,15.8375,15.8375,39900.0
2007-05-29 12:30:00,35.5,35.55,35.47,35.52,61200.0,15.8375,15.8598,15.8242,15.8465,61200.0
2007-05-29 12:40:00,35.53,35.56,35.5,35.52,33300.0,15.8509,15.8643,15.8375,15.8465,33300.0
2007-05-29 12:50:00,35.53,35.57,35.53,35.57,30400.0,15.8509,15.8688,15.8509,15.8688,30400.0
2007-05-29 13:00:00,35.57,35.59,35.55,35.57,24100.0,15.8688,15.8777,15.8598,15.8688,24100.0
2007-05-29 13:10:00,35.58,35.61,35.54,35.56,48800.0,15.8732,15.8866,15.8554,15.8643,48800.0
2007-05-29 13:20:00,35.56,35.56,35.42,35.44,111700.0,15.8643,15.8643,15.8019,15.8108,111700.0
2007-05-29 13:30:00,35.44,35.45,35.38,35.42,75700.0,15.8108,15.8152,15.784,15.8019,75700.0
2007-05-29 13:40:00,35.42,35.45,35.39,35.4,49700.0,15.8019,15.8152,15.7885,15.7929,49700.0
2007-05-29 13:50:00,35.4,35.51,35.4,35.51,55600.0,15.7929,15.842,15.7929,15.842,55600.0
2007-05-29 14:00:00,35.5,35.52,35.48,35.5,60800.0,15.8375,15.8465,15.8286,15.8375,60800.0
2007-05-29 14:10:00,35.51,35.53,35.48,35.49,57000.0,15.842,15.8509,15.8286,15.8331,57000.0
2007-05-29 14:20:00,35.49,35.53,35.49,35.5,42100.0,15.8331,15.8509,15.8331,15.8375,42100.0
2007-05-29 14:30:00,35.51,35.51,35.49,35.5,54700.0,15.842,15.842,15.8331,15.8375,54700.0
2007-05-29 14:40:00,35.51,35.57,35.5,35.57,83800.0,15.842,15.8688,15.8375,15.8688,83800.0
2007-05-29 14:50:00,35.57,35.62,35.55,35.62,170200.0,15.8688,15.8911,15.8598,15.8911,170200.0
2007-05-29 15:00:00,35.61,35.65,35.61,35.63,131700.0,15.8866,15.9045,15.8866,15.8955,131700.0
2007-05-29 15:10:00,35.64,35.69,35.62,35.63,148000.0,15.9,15.9223,15.8911,15.8955,148000.0
2007-05-29 15:20:00,35.63,35.65,35.61,35.63,92500.0,15.8955,15.9045,15.8866,15.8955,92500.0
2007-05-29 15:30:00,35.63,35.67,35.63,35.66,130300.0,15.8955,15.9134,15.8955,15.9089,130300.0
2007-05-29 15:40:00,35.66,35.74,35.66,35.72,232300.0,15.9089,15.9446,15.9089,15.9357,232300.0
2007-05-29 15:50:00,35.71,35.74,35.66,35.69,261400.0,15.9312,15.9446,15.9089,15.9223,261400.0
2007-05-30 09:30:00,35.6,35.63,35.43,35.55,174800.0,15.8822,15.8955,15.8063,15.8598,174800.0
2007-05-30 09:40:00,35.55,35.8,35.54,35.75,148400.0,15.8598,15.9714,15.8554,15.9491,148400.0
2007-05-30 09:50:00,35.75,35.77,35.68,35.74,137100.0,15.9491,15.958,15.9178,15.9446,137100.0
2007-05-30 10:00:00,35.74,35.76,35.61,35.64,151500.0,15.9446,15.9535,15.8866,15.9,151500.0
2007-05-30 10:10:00,35.65,35.69,35.51,35.53,142300.0,15.9045,15.9223,15.842,15.8509,142300.0
2007-05-30 10:20:00,35.53,35.56,35.46,35.49,111900.0,15.8509,15.8643,15.8197,15.8331,111900.0
2007-05-30 10:30:00,35.48,35.54,35.45,35.49,120100.0,15.8286,15.8554,15.8152,15.8331,120100.0
2007-05-30 10:40:00,35.49,35.59,35.46,35.54,102400.0,15.8331,15.8777,15.8197,15.8554,102400.0
2007-05-30 10:50:00,35.56,35.62,35.52,35.59,118300.0,15.8643,15.8911,15.8465,15.8777,118300.0
2007-05-30 11:00:00,35.59,35.6,35.55,35.57,86900.0,15.8777,15.8822,15.8598,15.8688,86900.0
2007-05-30 11:10:00,35.57,35.58,35.5,35.55,91200.0,15.8688,15.8732,15.8375,15.8598,91200.0
2007-05-30 11:20:00,35.53,35.63,35.53,35.6,54800.0,15.8509,15.8955,15.8509,15.8822,54800.0
2007-05-30 11:30:00,35.6,35.6,35.57,35.59,28000.0,15.8822,15.8822,15.8688,15.8777,28000.0
2007-05-30 11:40:00,35.59,35.61,35.59,35.6,34000.0,15.8777,15.8866,15.8777,15.8822,34000.0
2007-05-30 11:50:00,35.61,35.62,35.6,35.61,22900.0,15.8866,15.8911,15.8822,15.8866,22900.0
2007-05-30 12:00:00,35.6,35.63,35.6,35.61,33300.0,15.8822,15.8955,15.8822,15.8866,33300.0
2007-05-30 12:10:00,35.62,35.63,35.59,35.61,39600.0,15.8911,15.8955,15.8777,15.8866,39600.0
2007-05-30 12:20:00,35.61,35.67,35.61,35.66,71200.0,15.8866,15.9134,15.8866,15.9089,71200.0
2007-05-30 12:30:00,35.66,35.67,35.65,35.66,52600.0,15.9089,15.9134,15.9045,15.9089,52600.0
2007-05-30 12:40:00,35.67,35.73,35.66,35.71,38800.0,15.9134,15.9402,15.9089,15.9312,38800.0
2007-05-30 12:50:00,35.71,35.74,35.69,35.69,75800.0,15.9312,15.9446,15.9223,15.9223,75800.0
2007-05-30 13:00:00,35.7,35.71,35.69,35.7,26700.0,15.9268,15.9312,15.9223,15.9268,26700.0
2007-05-30 13:10:00,35.71,35.72,35.68,35.7,47800.0,15.9312,15.9357,15.9178,15.9268,47800.0
2007-05-30 13:20:00,35.7,35.7,35.67,35.7,41200.0,15.9268,15.9268,15.9134,15.9268,41200.0
2007-05-30 13:30:00,35.69,35.71,35.67,35.67,44700.0,15.9223,15.9312,15.9134,15.9134,44700.0
2007-05-30 13:40:00,35.67,35.68,35.65,35.68,41400.0,15.9134,15.9178,15.9045,15.9178,41400.0
2007-05-30 13:50:00,35.69,35.72,35.67,35.69,27200.0,15.9223,15.9357,15.9134,15.9223,27200.0
2007-05-30 14:00:00,35.69,35.71,35.64,35.67,122500.0,15.9223,15.9312,15.9,15.9134,122500.0
2007-05-30 14:10:00,35.68,35.74,35.67,35.74,78700.0,15.9178,15.9446,15.9134,15.9446,78700.0
2007-05-30 14:20:00,35.73,35.86,35.71,35.86,62300.0,15.9402,15.9981,15.9312,15.9981,62300.0
2007-05-30 14:30:00,35.84,35.9,35.38,35.87,136500.0,15.9892,16.016,15.784,16.0026,136500.0
2007-05-30 14:40:00,35.87,35.95,35.87,35.94,118700.0,16.0026,16.0383,16.0026,16.0338,118700.0
2007-05-30 14:50:00,35.94,35.97,35.93,35.96,85800.0,16.0338,16.0472,16.0294,16.0428,85800.0
2007-05-30 15:00:00,35.96,35.96,35.91,35.93,190800.0,16.0428,16.0428,16.0205,16.0294,190800.0
2007-05-30 15:10:00,35.93,35.93,35.91,35.92,79400.0,16.0294,16.0294,16.0205,16.0249,79400.0
2007-05-30 15:20:00,35.91,35.92,35.88,35.89,100900.0,16.0205,16.0249,16.0071,16.0115,100900.0
2007-05-30 15:30:00,35.88,35.95,35.88,35.94,114900.0,16.0071,16.0383,16.0071,16.0338,114900.0
2007-05-30 15:40:00,35.94,36.0,35.94,35.99,165500.0,16.0338,16.0606,16.0338,16.0561,165500.0
2007-05-30 15:50:00,35.99,36.0,35.93,35.97,209800.0,16.0561,16.0606,16.0294,16.0472,209800.0
2007-05-31 09:30:00,36.2,36.2,35.89,36.05,190200.0,16.1498,16.1498,16.0115,16.0829,190200.0
2007-05-31 09:40:00,36.05,36.12,35.88,35.93,118800.0,16.0829,16.1141,16.0071,16.0294,118800.0
2007-05-31 09:50:00,35.94,35.98,35.93,35.98,85100.0,16.0338,16.0517,16.0294,16.0517,85100.0
2007-05-31 10:00:00,35.97,36.02,35.97,36.01,100400.0,16.0472,16.0695,16.0472,16.0651,100400.0
2007-05-31 10:10:00,36.01,36.03,35.95,36.0,145200.0,16.0651,16.074,16.0383,16.0606,145200.0
2007-05-31 10:20:00,35.99,36.18,35.99,36.07,353500.0,16.0561,16.1409,16.0561,16.0918,353500.0
2007-05-31 10:30:00,36.07,36.07,35.97,35.99,100400.0,16.0918,16.0918,16.0472,16.0561,100400.0
2007-05-31 10:40:00,36.0,36.04,35.99,36.02,62000.0,16.0606,16.0785,16.0561,16.0695,62000.0
2007-05-31 10:50:00,36.03,36.04,36.0,36.01,95400.0,16.074,16.0785,16.0606,16.0651,95400.0
2007-05-31 11:00:00,36.0,36.01,35.92,36.0,105200.0,16.0606,16.0651,16.0249,16.0606,105200.0
2007-05-31 11:10:00,36.0,36.01,35.98,36.0,88500.0,16.0606,16.0651,16.0517,16.0606,88500.0
2007-05-31 11:20:00,36.0,36.0,35.95,35.99,82200.0,16.0606,16.0606,16.0383,16.0561,82200.0
2007-05-31 11:30:00,36.0,36.01,35.98,35.99,67200.0,16.0606,16.0651,16.0517,16.0561,67200.0
2007-05-31 11:40:00,36.0,36.05,35.99,36.04,98700.0,16.0606,16.0829,16.0561,16.0785,98700.0
2007-05-31 11:50:00,36.03,36.05,36.02,36.02,39300.0,16.074,16.0829,16.0695,16.0695,39300.0
2007-05-31 12:00:00,36.03,36.04,36.02,36.03,75400.0,16.074,16.0785,16.0695,16.074,75400.0
2007-05-31 12:10:00,36.03,36.05,35.99,36.0,61600.0,16.074,16.0829,16.0561,16.0606,61600.0
2007-05-31 12:20:00,36.01,36.01,35.99,36.01,69200.0,16.0651,16.0651,16.0561,16.0651,69200.0
2007-05-31 12:30:00,36.01,36.02,36.0,36.01,32800.0,16.0651,16.0695,16.0606,16.0651,32800.0
2007-05-31 12:40:00,36.01,36.01,35.98,35.99,51500.0,16.0651,16.0651,16.0517,16.0561,51500.0
2007-05-31 12:50:00,35.99,36.0,35.97,35.99,59500.0,16.0561,16.0606,16.0472,16.0561,59500.0
2007-05-31 13:00:00,35.99,36.01,35.97,35.98,90600.0,16.0561,16.0651,16.0472,16.0517,90600.0
2007-05-31 13:10:00,35.98,35.99,35.97,35.99,52700.0,16.0517,16.0561,16.0472,16.0561,52700.0
2007-05-31 13:20:00,35.99,36.0,35.95,35.97,197600.0,16.0561,16.0606,16.0383,16.0472,197600.0
2007-05-31 13:30:00,35.96,35.96,35.91,35.92,44000.0,16.0428,16.0428,16.0205,16.0249,44000.0
2007-05-31 13:40:00,35.92,35.93,35.9,35.91,50500.0,16.0249,16.0294,16.016,16.0205,50500.0
2007-05-31 13:50:00,35.9,35.97,35.9,35.93,64600.0,16.016,16.0472,16.016,16.0294,64600.0
2007-05-31 14:00:00,35.93,35.96,35.91,35.93,60900.0,16.0294,16.0428,16.0205,16.0294,60900.0
2007-05-31 14:10:00,35.93,35.95,35.92,35.95,56100.0,16.0294,16.0383,16.0249,16.0383,56100.0
2007-05-31 14:20:00,35.95,36.0,35.94,35.98,88100.0,16.0383,16.0606,16.0338,16.0517,88100.0
2007-05-31 14:30:00,35.98,36.0,35.98,35.99,33600.0,16.0517,16.0606,16.0517,16.0561,33600.0
2007-05-31 14:40:00,35.99,36.01,35.99,36.0,58400.0,16.0561,16.0651,16.0561,16.0606,58400.0
2007-05-31 14:50:00,35.99,36.0,35.97,35.97,96700.0,16.0561,16.0606,16.0472,16.0472,96700.0
2007-05-31 15:00:00,35.97,35.99,35.96,35.97,79300.0,16.0472,16.0561,16.0428,16.0472,79300.0
2007-05-31 15:10:00,35.97,35.98,35.95,35.97,71000.0,16.0472,16.0517,16.0383,16.0472,71000.0
2007-05-31 15:20:00,35.97,35.98,35.96,35.97,62700.0,16.0472,16.0517,16.0428,16.0472,62700.0
2007-05-31 15:30:00,35.97,36.0,35.97,35.99,74500.0,16.0472,16.0606,16.0472,16.0561,74500.0
2007-05-31 15:40:00,35.99,36.04,35.98,35.98,270300.0,16.0561,16.0785,16.0517,16.0517,270300.0
2007-05-31 15:50:00,35.98,36.03,35.98,35.99,413500.0,16.0517,16.074,16.0517,16.0561,413500.0
2007-06-01 09:30:00,36.14,36.17,36.03,36.13,468100.0,16.1231,16.1364,16.074,16.1186,468100.0
2007-06-01 09:40:00,36.14,36.15,36.07,36.12,95400.0,16.1231,16.1275,16.0918,16.1141,95400.0
2007-06-01 09:50:00,36.13,36.13,36.1,36.12,98100.0,16.1186,16.1186,16.1052,16.1141,98100.0
2007-06-01 10:00:00,36.11,36.2,36.08,36.16,162900.0,16.1097,16.1498,16.0963,16.132,162900.0
2007-06-01 10:10:00,36.15,36.17,36.03,36.06,87100.0,16.1275,16.1364,16.074,16.0874,87100.0
2007-06-01 10:20:00,36.06,36.07,35.96,35.97,86600.0,16.0874,16.0918,16.0428,16.0472,86600.0
2007-06-01 10:30:00,35.97,36.02,35.91,36.02,237300.0,16.0472,16.0695,16.0205,16.0695,237300.0
2007-06-01 10:40:00,36.01,36.02,35.84,35.85,62600.0,16.0651,16.0695,15.9892,15.9937,62600.0
2007-06-01 10:50:00,35.85,35.87,35.68,35.7,174800.0,15.9937,16.0026,15.9178,15.9268,174800.0
2007-06-01 11:00:00,35.71,35.81,35.71,35.77,101700.0,15.9312,15.9758,15.9312,15.958,101700.0
2007-06-01 11:10:00,35.77,35.86,35.75,35.86,111800.0,15.958,15.9981,15.9491,15.9981,111800.0
2007-06-01 11:20:00,35.87,35.91,35.8,35.89,74000.0,16.0026,16.0205,15.9714,16.0115,74000.0
2007-06-01 11:30:00,35.89,35.92,35.88,35.91,46600.0,16.0115,16.0249,16.0071,16.0205,46600.0
2007-06-01 11:40:00,35.92,35.93,35.89,35.89,43000.0,16.0249,16.0294,16.0115,16.0115,43000.0
2007-06-01 11:50:00,35.9,35.9,35.75,35.79,98100.0,16.016,16.016,15.9491,15.9669,98100.0
2007-06-01 12:00:00,35.78,35.79,35.7,35.73,168700.0,15.9625,15.9669,15.9268,15.9402,168700.0
2007-06-01 12:10:00,35.74,35.83,35.74,35.81,71600.0,15.9446,15.9848,15.9446,15.9758,71600.0
2007-06-01 12:20:00,35.81,35.82,35.76,35.81,54500.0,15.9758,15.9803,15.9535,15.9758,54500.0
2007-06-01 12:30:00,35.81,35.83,35.73,35.76,71800.0,15.9758,15.9848,15.9402,15.9535,71800.0
2007-06-01 12:40:00,35.75,35.75,35.66,35.67,105300.0,15.9491,15.9491,15.9089,15.9134,105300.0
2007-06-01 12:50:00,35.68,35.81,35.68,35.78,165500.0,15.9178,15.9758,15.9178,15.9625,165500.0
2007-06-01 13:00:00,35.78,35.8,35.72,35.74,84100.0,15.9625,15.9714,15.9357,15.9446,84100.0
2007-06-01 13:10:00,35.74,35.92,35.74,35.9,78200.0,15.9446,16.0249,15.9446,16.016,78200.0
2007-06-01 13:20:00,35.9,35.91,35.85,35.89,35000.0,16.016,16.0205,15.9937,16.0115,35000.0
2007-06-01 13:30:00,35.89,35.98,35.87,35.97,44600.0,16.0115,16.0517,16.0026,16.0472,44600.0
2007-06-01 13:40:00,35.96,35.97,35.92,35.93,28000.0,16.0428,16.0472,16.0249,16.0294,28000.0
2007-06-01 13:50:00,35.92,35.95,35.88,35.89,55900.0,16.0249,16.0383,16.0071,16.0115,55900.0
2007-06-01 14:00:00,35.9,35.91,35.84,35.86,35300.0,16.016,16.0205,15.9892,15.9981,35300.0
2007-06-01 14:10:00,35.86,35.89,35.83,35.88,56000.0,15.9981,16.0115,15.9848,16.0071,56000.0
2007-06-01 14:20:00,35.89,35.95,35.87,35.93,72100.0,16.0115,16.0383,16.0026,16.0294,72100.0
2007-06-01 14:30:00,35.93,35.96,35.92,35.93,58200.0,16.0294,16.0428,16.0249,16.0294,58200.0
2007-06-01 14:40:00,35.94,35.95,35.89,35.91,64600.0,16.0338,16.0383,16.0115,16.0205,64600.0
2007-06-01 14:50:00,35.91,35.92,35.82,35.82,69000.0,16.0205,16.0249,15.9803,15.9803,69000.0
2007-06-01 15:00:00,35.82,35.83,35.72,35.74,99500.0,15.9803,15.9848,15.9357,15.9446,99500.0
2007-06-01 15:10:00,35.75,35.78,35.72,35.77,67700.0,15.9491,15.9625,15.9357,15.958,67700.0
2007-06-01 15:20:00,35.78,35.83,35.76,35.8,192400.0,15.9625,15.9848,15.9535,15.9714,192400.0
2007-06-01 15:30:00,35.8,35.8,35.69,35.73,189200.0,15.9714,15.9714,15.9223,15.9402,189200.0
2007-06-01 15:40:00,35.73,35.83,35.72,35.82,156700.0,15.9402,15.9848,15.9357,15.9803,156700.0
2007-06-01 15:50:00,35.82,35.87,35.81,35.86,128400.0,15.9803,16.0026,15.9758,15.9981,128400.0
2007-06-04 09:30:00,35.69,35.87,35.69,35.77,159800.0,15.9223,16.0026,15.9223,15.958,159800.0
2007-06-04 09:40:00,35.78,35.78,35.66,35.66,64600.0,15.9625,15.9625,15.9089,15.9089,64600.0
2007-06-04 09:50:00,35.66,35.75,35.64,35.65,73200.0,15.9089,15.9491,15.9,15.9045,73200.0
2007-06-04 10:00:00,35.66,35.71,35.64,35.66,61900.0,15.9089,15.9312,15.9,15.9089,61900.0
2007-06-04 10:10:00,35.66,35.68,35.5,35.52,113000.0,15.9089,15.9178,15.8375,15.8465,113000.0
2007-06-04 10:20:00,35.52,35.58,35.5,35.53,92600.0,15.8465,15.8732,15.8375,15.8509,92600.0
2007-06-04 10:30:00,35.55,35.71,35.53,35.71,73800.0,15.8598,15.9312,15.8509,15.9312,73800.0
2007-06-04 10:40:00,35.7,35.71,35.59,35.59,97000.0,15.9268,15.9312,15.8777,15.8777,97000.0
2007-06-04 10:50:00,35.58,35.6,35.52,35.58,103000.0,15.8732,15.8822,15.8465,15.8732,103000.0
2007-06-04 11:00:00,35.57,35.68,35.55,35.67,42200.0,15.8688,15.9178,15.8598,15.9134,42200.0
2007-06-04 11:10:00,35.68,35.7,35.64,35.64,63100.0,15.9178,15.9268,15.9,15.9,63100.0
2007-06-04 11:20:00,35.64,35.65,35.59,35.62,68100.0,15.9,15.9045,15.8777,15.8911,68100.0
2007-06-04 11:30:00,35.61,35.67,35.61,35.64,62000.0,15.8866,15.9134,15.8866,15.9,62000.0
2007-06-04 11:40:00,35.64,35.64,35.51,35.52,133500.0,15.9,15.9,15.842,15.8465,133500.0
2007-06-04 11:50:00,35.53,35.62,35.51,35.61,80600.0,15.8509,15.8911,15.842,15.8866,80600.0
2007-06-04 12:00:00,35.62,35.67,35.61,35.65,68600.0,15.8911,15.9134,15.8866,15.9045,68600.0
2007-06-04 12:10:00,35.65,35.66,35.52,35.52,89200.0,15.9045,15.9089,15.8465,15.8465,89200.0
2007-06-04 12:20:00,35.53,35.65,35.52,35.64,60300.0,15.8509,15.9045,15.8465,15.9,60300.0
2007-06-04 12:30:00,35.64,35.68,35.64,35.68,42000.0,15.9,15.9178,15.9,15.9178,42000.0
2007-06-04 12:40:00,35.68,35.7,35.68,35.68,37700.0,15.9178,15.9268,15.9178,15.9178,37700.0
2007-06-04 12:50:00,35.69,35.71,35.64,35.71,112300.0,15.9223,15.9312,15.9,15.9312,112300.0
2007-06-04 13:00:00,35.72,35.82,35.72,35.82,53500.0,15.9357,15.9803,15.9357,15.9803,53500.0
2007-06-04 13:10:00,35.82,35.83,35.77,35.78,60000.0,15.9803,15.9848,15.958,15.9625,60000.0
2007-06-04 13:20:00,35.78,35.8,35.73,35.79,57400.0,15.9625,15.9714,15.9402,15.9669,57400.0
2007-06-04 13:30:00,35.79,35.8,35.69,35.69,78300.0,15.9669,15.9714,15.9223,15.9223,78300.0
2007-06-04 13:40:00,35.7,35.74,35.69,35.69,53800.0,15.9268,15.9446,15.9223,15.9223,53800.0
2007-06-04 13:50:00,35.69,35.71,35.69,35.69,49000.0,15.9223,15.9312,15.9223,15.9223,49000.0
2007-06-04 14:00:00,35.69,35.74,35.63,35.74,88500.0,15.9223,15.9446,15.8955,15.9446,88500.0
2007-06-04 14:10:00,35.74,35.79,35.73,35.77,37400.0,15.9446,15.9669,15.9402,15.958,37400.0
2007-06-04 14:20:00,35.77,35.78,35.76,35.76,38800.0,15.958,15.9625,15.9535,15.9535,38800.0
2007-06-04 14:30:00,35.77,35.77,35.72,35.76,54300.0,15.958,15.958,15.9357,15.9535,54300.0
2007-06-04 14:40:00,35.76,35.8,35.76,35.79,46000.0,15.9535,15.9714,15.9535,15.9669,46000.0
2007-06-04 14:50:00,35.78,35.8,35.76,35.77,44800.0,15.9625,15.9714,15.9535,15.958,44800.0
2007-06-04 15:00:00,35.78,35.8,35.74,35.76,99100.0,15.9625,15.9714,15.9446,15.9535,99100.0
2007-06-04 15:10:00,35.76,35.8,35.73,35.75,198500.0,15.9535,15.9714,15.9402,15.9491,198500.0
2007-06-04 15:20:00,35.74,35.76,35.74,35.75,123800.0,15.9446,15.9535,15.9446,15.9491,123800.0
2007-06-04 15:30:00,35.74,35.76,35.74,35.75,62600.0,15.9446,15.9535,15.9446,15.9491,62600.0
2007-06-04 15:40:00,35.76,35.8,35.74,35.79,144500.0,15.9535,15.9714,15.9446,15.9669,144500.0
2007-06-04 15:50:00,35.79,35.82,35.77,35.78,136800.0,15.9669,15.9803,15.958,15.9625,136800.0
2007-06-05 09:30:00,35.96,35.96,35.7,35.78,214900.0,16.0428,16.0428,15.9268,15.9625,214900.0
2007-06-05 09:40:00,35.78,35.84,35.69,35.69,150200.0,15.9625,15.9892,15.9223,15.9223,150200.0
2007-06-05 09:50:00,35.69,35.71,35.57,35.66,91800.0,15.9223,15.9312,15.8688,15.9089,91800.0
2007-06-05 10:00:00,35.66,35.7,35.53,35.59,123600.0,15.9089,15.9268,15.8509,15.8777,123600.0
2007-06-05 10:10:00,35.58,35.61,35.52,35.58,122300.0,15.8732,15.8866,15.8465,15.8732,122300.0
2007-06-05 10:20:00,35.58,35.59,35.5,35.54,192200.0,15.8732,15.8777,15.8375,15.8554,192200.0
2007-06-05 10:30:00,35.55,35.59,35.5,35.53,170800.0,15.8598,15.8777,15.8375,15.8509,170800.0
2007-06-05 10:40:00,35.52,35.54,35.47,35.54,148600.0,15.8465,15.8554,15.8242,15.8554,148600.0
2007-06-05 10:50:00,35.54,35.57,35.46,35.47,164400.0,15.8554,15.8688,15.8197,15.8242,164400.0
2007-06-05 11:00:00,35.48,35.56,35.47,35.54,100700.0,15.8286,15.8643,15.8242,15.8554,100700.0
2007-06-05 11:10:00,35.54,35.58,35.48,35.51,98300.0,15.8554,15.8732,15.8286,15.842,98300.0
2007-06-05 11:20:00,35.52,35.54,35.51,35.52,56700.0,15.8465,15.8554,15.842,15.8465,56700.0
2007-06-05 11:30:00,35.51,35.52,35.44,35.44,67400.0,15.842,15.8465,15.8108,15.8108,67400.0
2007-06-05 11:40:00,35.44,35.45,35.29,35.3,116400.0,15.8108,15.8152,15.7439,15.7483,116400.0
2007-06-05 11:50:00,35.3,35.47,35.29,35.4,65700.0,15.7483,15.8242,15.7439,15.7929,65700.0
2007-06-05 12:00:00,35.41,35.41,35.33,35.33,53400.0,15.7974,15.7974,15.7617,15.7617,53400.0
2007-06-05 12:10:00,35.33,35.33,35.26,35.28,83800.0,15.7617,15.7617,15.7305,15.7394,83800.0
2007-06-05 12:20:00,35.29,35.31,35.25,35.27,74100.0,15.7439,15.7528,15.726,15.7349,74100.0
2007-06-05 12:30:00,35.27,35.42,35.26,35.37,118500.0,15.7349,15.8019,15.7305,15.7795,118500.0
2007-06-05 12:40:00,35.38,35.38,35.23,35.27,147000.0,15.784,15.784,15.7171,15.7349,147000.0
2007-06-05 12:50:00,35.26,35.36,35.26,35.31,130500.0,15.7305,15.7751,15.7305,15.7528,130500.0
2007-06-05 13:00:00,35.31,35.34,35.22,35.25,147400.0,15.7528,15.7662,15.7126,15.726,147400.0
2007-06-05 13:10:00,35.25,35.29,35.2,35.2,114300.0,15.726,15.7439,15.7037,15.7037,114300.0
2007-06-05 13:20:00,35.2,35.27,35.2,35.23,94900.0,15.7037,15.7349,15.7037,15.7171,94900.0
2007-06-05 13:30:00,35.23,35.36,35.22,35.35,79400.0,15.7171,15.7751,15.7126,15.7706,79400.0
2007-06-05 13:40:00,35.35,35.35,35.2,35.26,199200.0,15.7706,15.7706,15.7037,15.7305,199200.0
2007-06-05 13:50:00,35.26,35.35,35.25,35.3,154500.0,15.7305,15.7706,15.726,15.7483,154500.0
2007-06-05 14:00:00,35.3,35.31,35.23,35.23,100300.0,15.7483,15.7528,15.7171,15.7171,100300.0
2007-06-05 14:10:00,35.24,35.25,35.2,35.23,141800.0,15.7216,15.726,15.7037,15.7171,141800.0
2007-06-05 14:20:00,35.23,35.29,35.23,35.25,122300.0,15.7171,15.7439,15.7171,15.726,122300.0
2007-06-05 14:30:00,35.25,35.27,35.21,35.26,163700.0,15.726,15.7349,15.7082,15.7305,163700.0
2007-06-05 14:40:00,35.27,35.31,35.26,35.3,88100.0,15.7349,15.7528,15.7305,15.7483,88100.0
2007-06-05 14:50:00,35.31,35.32,35.2,35.21,159600.0,15.7528,15.7572,15.7037,15.7082,159600.0
2007-06-05 15:00:00,35.21,35.22,35.18,35.19,182100.0,15.7082,15.7126,15.6948,15.6992,182100.0
2007-06-05 15:10:00,35.19,35.24,35.18,35.19,183200.0,15.6992,15.7216,15.6948,15.6992,183200.0
2007-06-05 15:20:00,35.19,35.31,35.17,35.31,109200.0,15.6992,15.7528,15.6903,15.7528,109200.0
2007-06-05 15:30:00,35.31,35.33,35.27,35.32,105600.0,15.7528,15.7617,15.7349,15.7572,105600.0
2007-06-05 15:40:00,35.32,35.36,35.29,35.36,245500.0,15.7572,15.7751,15.7439,15.7751,245500.0
2007-06-05 15:50:00,35.36,35.36,35.29,35.31,204800.0,15.7751,15.7751,15.7439,15.7528,204800.0
2007-06-06 09:30:00,35.31,35.34,35.23,35.28,261300.0,15.7528,15.7662,15.7171,15.7394,261300.0
2007-06-06 09:40:00,35.27,35.28,35.05,35.06,262500.0,15.7349,15.7394,15.6368,15.6412,262500.0
2007-06-06 09:50:00,35.06,35.19,34.95,35.17,656100.0,15.6412,15.6992,15.5922,15.6903,656100.0
2007-06-06 10:00:00,35.18,35.22,35.0,35.04,167400.0,15.6948,15.7126,15.6145,15.6323,167400.0
2007-06-06 10:10:00,35.04,35.19,35.04,35.16,109500.0,15.6323,15.6992,15.6323,15.6859,109500.0
2007-06-06 10:20:00,35.16,35.21,35.1,35.11,136100.0,15.6859,15.7082,15.6591,15.6636,136100.0
2007-06-06 10:30:00,35.12,35.15,35.05,35.06,66400.0,15.668,15.6814,15.6368,15.6412,66400.0
2007-06-06 10:40:00,35.06,35.18,35.05,35.16,98600.0,15.6412,15.6948,15.6368,15.6859,98600.0
2007-06-06 10:50:00,35.15,35.15,35.01,35.06,121900.0,15.6814,15.6814,15.6189,15.6412,121900.0
2007-06-06 11:00:00,35.06,35.17,35.05,35.14,168700.0,15.6412,15.6903,15.6368,15.6769,168700.0
2007-06-06 11:10:00,35.14,35.22,35.14,35.18,130900.0,15.6769,15.7126,15.6769,15.6948,130900.0
2007-06-06 11:20:00,35.18,35.2,35.11,35.12,85300.0,15.6948,15.7037,15.6636,15.668,85300.0
2007-06-06 11:30:00,35.11,35.15,35.07,35.11,65100.0,15.6636,15.6814,15.6457,15.6636,65100.0
2007-06-06 11:40:00,35.11,35.14,35.07,35.07,70300.0,15.6636,15.6769,15.6457,15.6457,70300.0
2007-06-06 11:50:00,35.08,35.08,35.01,35.05,77900.0,15.6502,15.6502,15.6189,15.6368,77900.0
2007-06-06 12:00:00,35.05,35.18,35.05,35.18,64800.0,15.6368,15.6948,15.6368,15.6948,64800.0
2007-06-06 12:10:00,35.17,35.22,35.14,35.22,156100.0,15.6903,15.7126,15.6769,15.7126,156100.0
2007-06-06 12:20:00,35.22,35.23,35.18,35.21,79100.0,15.7126,15.7171,15.6948,15.7082,79100.0
2007-06-06 12:30:00,35.21,35.23,35.19,35.21,92200.0,15.7082,15.7171,15.6992,15.7082,92200.0
2007-06-06 12:40:00,35.21,35.23,35.17,35.21,111800.0,15.7082,15.7171,15.6903,15.7082,111800.0
2007-06-06 12:50:00,35.21,35.23,35.15,35.18,81800.0,15.7082,15.7171,15.6814,15.6948,81800.0
2007-06-06 13:00:00,35.17,35.22,35.17,35.22,47200.0,15.6903,15.7126,15.6903,15.7126,47200.0
2007-06-06 13:10:00,35.21,35.22,35.12,35.2,63500.0,15.7082,15.7126,15.668,15.7037,63500.0
2007-06-06 13:20:00,35.19,35.24,35.19,35.24,80300.0,15.6992,15.7216,15.6992,15.7216,80300.0
2007-06-06 13:30:00,35.24,35.27,35.23,35.25,79600.0,15.7216,15.7349,15.7171,15.726,79600.0
2007-06-06 13:40:00,35.25,35.26,35.24,35.25,74500.0,15.726,15.7305,15.7216,15.726,74500.0
2007-06-06 13:50:00,35.25,35.26,35.24,35.26,71100.0,15.726,15.7305,15.7216,15.7305,71100.0
2007-06-06 14:00:00,35.27,35.28,35.25,35.25,51900.0,15.7349,15.7394,15.726,15.726,51900.0
2007-06-06 14:10:00,35.26,35.28,35.21,35.23,111400.0,15.7305,15.7394,15.7082,15.7171,111400.0
2007-06-06 14:20:00,35.23,35.26,35.17,35.23,159000.0,15.7171,15.7305,15.6903,15.7171,159000.0
2007-06-06 14:30:00,35.23,35.24,35.19,35.23,58200.0,15.7171,15.7216,15.6992,15.7171,58200.0
2007-06-06 14:40:00,35.23,35.27,35.23,35.25,76600.0,15.7171,15.7349,15.7171,15.726,76600.0
2007-06-06 14:50:00,35.25,35.34,35.25,35.31,159100.0,15.726,15.7662,15.726,15.7528,159100.0
2007-06-06 15:00:00,35.31,35.33,35.27,35.31,161600.0,15.7528,15.7617,15.7349,15.7528,161600.0
2007-06-06 15:10:00,35.31,35.38,35.3,35.37,137400.0,15.7528,15.784,15.7483,15.7795,137400.0
2007-06-06 15:20:00,35.38,35.45,35.36,35.42,153700.0,15.784,15.8152,15.7751,15.8019,153700.0
2007-06-06 15:30:00,35.42,35.43,35.35,35.35,141100.0,15.8019,15.8063,15.7706,15.7706,141100.0
2007-06-06 15:40:00,35.34,35.36,35.3,35.33,150000.0,15.7662,15.7751,15.7483,15.7617,150000.0
2007-06-06 15:50:00,35.34,35.37,35.3,35.3,255400.0,15.7662,15.7795,15.7483,15.7483,255400.0
2007-06-07 09:30:00,35.25,35.25,34.84,34.92,208100.0,15.726,15.726,15.5431,15.5788,208100.0
2007-06-07 09:40:00,34.91,34.97,34.77,34.77,247400.0,15.5743,15.6011,15.5119,15.5119,247400.0
2007-06-07 09:50:00,34.76,34.99,34.76,34.92,218700.0,15.5074,15.61,15.5074,15.5788,218700.0
2007-06-07 10:00:00,34.92,35.07,34.83,34.9,248900.0,15.5788,15.6457,15.5386,15.5699,248900.0
2007-06-07 10:10:00,34.89,34.94,34.8,34.84,215200.0,15.5654,15.5877,15.5253,15.5431,215200.0
2007-06-07 10:20:00,34.85,34.9,34.79,34.9,223600.0,15.5476,15.5699,15.5208,15.5699,223600.0
2007-06-07 10:30:00,34.89,34.96,34.75,34.75,337400.0,15.5654,15.5966,15.5029,15.5029,337400.0
2007-06-07 10:40:00,34.76,34.8,34.65,34.71,266400.0,15.5074,15.5253,15.4583,15.4851,266400.0
2007-06-07 10:50:00,34.71,34.71,34.55,34.63,155800.0,15.4851,15.4851,15.4137,15.4494,155800.0
2007-06-07 11:00:00,34.63,34.68,34.43,34.44,235400.0,15.4494,15.4717,15.3602,15.3646,235400.0
2007-06-07 11:10:00,34.44,34.51,34.34,34.5,184700.0,15.3646,15.3959,15.32,15.3914,184700.0
2007-06-07 11:20:00,34.5,34.55,34.35,34.37,121400.0,15.3914,15.4137,15.3245,15.3334,121400.0
2007-06-07 11:30:00,34.37,34.53,34.36,34.52,133600.0,15.3334,15.4048,15.329,15.4003,133600.0
2007-06-07 11:40:00,34.51,34.54,34.44,34.49,83800.0,15.3959,15.4093,15.3646,15.387,83800.0
2007-06-07 11:50:00,34.49,34.53,34.4,34.44,125600.0,15.387,15.4048,15.3468,15.3646,125600.0
2007-06-07 12:00:00,34.44,34.44,34.2,34.2,185100.0,15.3646,15.3646,15.2576,15.2576,185100.0
2007-06-07 12:10:00,34.2,34.42,34.16,34.35,212700.0,15.2576,15.3557,15.2397,15.3245,212700.0
2007-06-07 12:20:00,34.34,34.43,34.31,34.43,106000.0,15.32,15.3602,15.3067,15.3602,106000.0
2007-06-07 12:30:00,34.42,34.45,34.36,34.42,104200.0,15.3557,15.3691,15.329,15.3557,104200.0
2007-06-07 12:40:00,34.41,34.42,34.3,34.38,141700.0,15.3513,15.3557,15.3022,15.3379,141700.0
2007-06-07 12:50:00,34.38,34.56,34.38,34.54,186400.0,15.3379,15.4182,15.3379,15.4093,186400.0
2007-06-07 13:00:00,34.52,34.55,34.47,34.51,93600.0,15.4003,15.4137,15.378,15.3959,93600.0
2007-06-07 13:10:00,34.5,34.51,34.25,34.27,116200.0,15.3914,15.3959,15.2799,15.2888,116200.0
2007-06-07 13:20:00,34.26,34.39,34.24,34.34,79500.0,15.2843,15.3423,15.2754,15.32,79500.0
2007-06-07 13:30:00,34.34,34.35,34.25,34.29,251200.0,15.32,15.3245,15.2799,15.2977,251200.0
2007-06-07 13:40:00,34.29,34.37,34.22,34.33,173900.0,15.2977,15.3334,15.2665,15.3156,173900.0
2007-06-07 13:50:00,34.33,34.45,34.32,34.43,110400.0,15.3156,15.3691,15.3111,15.3602,110400.0
2007-06-07 14:00:00,34.43,34.46,34.35,34.35,87500.0,15.3602,15.3736,15.3245,15.3245,87500.0
2007-06-07 14:10:00,34.35,34.42,34.26,34.31,143600.0,15.3245,15.3557,15.2843,15.3067,143600.0
2007-06-07 14:20:00,34.31,34.42,34.25,34.4,148600.0,15.3067,15.3557,15.2799,15.3468,148600.0
2007-06-07 14:30:00,34.4,34.41,34.31,34.38,108600.0,15.3468,15.3513,15.3067,15.3379,108600.0
2007-06-07 14:40:00,34.38,34.5,34.37,34.45,140200.0,15.3379,15.3914,15.3334,15.3691,140200.0
2007-06-07 14:50:00,34.45,34.47,34.4,34.41,118100.0,15.3691,15.378,15.3468,15.3513,118100.0
2007-06-07 15:00:00,34.41,34.49,34.35,34.49,99800.0,15.3513,15.387,15.3245,15.387,99800.0
2007-06-07 15:10:00,34.48,34.58,34.44,34.57,141600.0,15.3825,15.4271,15.3646,15.4226,141600.0
2007-06-07 15:20:00,34.57,34.63,34.55,34.55,135100.0,15.4226,15.4494,15.4137,15.4137,135100.0
2007-06-07 15:30:00,34.54,34.6,34.44,34.44,132200.0,15.4093,15.436,15.3646,15.3646,132200.0
2007-06-07 15:40:00,34.44,34.45,34.24,34.24,297800.0,15.3646,15.3691,15.2754,15.2754,297800.0
2007-06-07 15:50:00,34.24,34.36,34.22,34.28,471300.0,15.2754,15.329,15.2665,15.2933,471300.0
2007-06-08 09:30:00,34.3,34.54,34.25,34.25,233100.0,15.3022,15.4093,15.2799,15.2799,233100.0
2007-06-08 09:40:00,34.26,34.47,34.25,34.46,168400.0,15.2843,15.378,15.2799,15.3736,168400.0
2007-06-08 09:50:00,34.47,34.78,34.45,34.5,352800.0,15.378,15.5163,15.3691,15.3914,352800.0
2007-06-08 10:00:00,34.49,34.56,34.36,34.48,177900.0,15.387,15.4182,15.329,15.3825,177900.0
2007-06-08 10:10:00,34.49,34.64,34.4,34.44,194600.0,15.387,15.4539,15.3468,15.3646,194600.0
2007-06-08 10:20:00,34.44,34.49,34.37,34.45,122600.0,15.3646,15.387,15.3334,15.3691,122600.0
2007-06-08 10:30:00,34.45,34.58,34.39,34.55,111300.0,15.3691,15.4271,15.3423,15.4137,111300.0
2007-06-08 10:40:00,34.55,34.57,34.5,34.51,92000.0,15.4137,15.4226,15.3914,15.3959,92000.0
2007-06-08 10:50:00,34.5,34.57,34.4,34.51,224300.0,15.3914,15.4226,15.3468,15.3959,224300.0
2007-06-08 11:00:00,34.51,34.52,34.41,34.41,171200.0,15.3959,15.4003,15.3513,15.3513,171200.0
2007-06-08 11:10:00,34.41,34.55,34.32,34.55,161300.0,15.3513,15.4137,15.3111,15.4137,161300.0
2007-06-08 11:20:00,34.54,34.57,34.45,34.53,98100.0,15.4093,15.4226,15.3691,15.4048,98100.0
2007-06-08 11:30:00,34.52,34.52,34.4,34.41,101900.0,15.4003,15.4003,15.3468,15.3513,101900.0
2007-06-08 11:40:00,34.41,34.5,34.41,34.49,65400.0,15.3513,15.3914,15.3513,15.387,65400.0
2007-06-08 11:50:00,34.49,34.53,34.43,34.46,66800.0,15.387,15.4048,15.3602,15.3736,66800.0
2007-06-08 12:00:00,34.47,34.5,34.34,34.38,118400.0,15.378,15.3914,15.32,15.3379,118400.0
2007-06-08 12:10:00,34.38,34.4,34.37,34.39,59900.0,15.3379,15.3468,15.3334,15.3423,59900.0
2007-06-08 12:20:00,34.39,34.43,34.35,34.35,56100.0,15.3423,15.3602,15.3245,15.3245,56100.0
2007-06-08 12:30:00,34.35,34.37,34.31,34.35,110700.0,15.3245,15.3334,15.3067,15.3245,110700.0
2007-06-08 12:40:00,34.34,34.36,34.28,34.32,102900.0,15.32,15.329,15.2933,15.3111,102900.0
2007-06-08 12:50:00,34.32,34.37,34.26,34.33,87900.0,15.3111,15.3334,15.2843,15.3156,87900.0
2007-06-08 13:00:00,34.33,34.33,34.22,34.24,88900.0,15.3156,15.3156,15.2665,15.2754,88900.0
2007-06-08 13:10:00,34.24,34.28,34.23,34.28,141700.0,15.2754,15.2933,15.271,15.2933,141700.0
2007-06-08 13:20:00,34.28,34.36,34.28,34.36,58500.0,15.2933,15.329,15.2933,15.329,58500.0
2007-06-08 13:30:00,34.34,34.38,34.27,34.35,124900.0,15.32,15.3379,15.2888,15.3245,124900.0
2007-06-08 13:40:00,34.34,34.44,34.34,34.38,108400.0,15.32,15.3646,15.32,15.3379,108400.0
2007-06-08 13:50:00,34.39,34.4,34.35,34.38,58300.0,15.3423,15.3468,15.3245,15.3379,58300.0
2007-06-08 14:00:00,34.38,34.4,34.29,34.34,123900.0,15.3379,15.3468,15.2977,15.32,123900.0
2007-06-08 14:10:00,34.34,34.46,34.33,34.41,94300.0,15.32,15.3736,15.3156,15.3513,94300.0
2007-06-08 14:20:00,34.4,34.43,34.36,34.38,93700.0,15.3468,15.3602,15.329,15.3379,93700.0
2007-06-08 14:30:00,34.37,34.38,34.32,34.38,71200.0,15.3334,15.3379,15.3111,15.3379,71200.0
2007-06-08 14:40:00,34.37,34.38,34.33,34.35,92700.0,15.3334,15.3379,15.3156,15.3245,92700.0
2007-06-08 14:50:00,34.34,34.4,34.33,34.38,133800.0,15.32,15.3468,15.3156,15.3379,133800.0
2007-06-08 15:00:00,34.37,34.48,34.37,34.43,123400.0,15.3334,15.3825,15.3334,15.3602,123400.0
2007-06-08 15:10:00,34.42,34.46,34.39,34.42,128500.0,15.3557,15.3736,15.3423,15.3557,128500.0
2007-06-08 15:20:00,34.41,34.45,34.38,34.4,105100.0,15.3513,15.3691,15.3379,15.3468,105100.0
2007-06-08 15:30:00,34.4,34.5,34.4,34.49,93000.0,15.3468,15.3914,15.3468,15.387,93000.0
2007-06-08 15:40:00,34.48,34.62,34.48,34.62,194800.0,15.3825,15.445,15.3825,15.445,194800.0
2007-06-08 15:50:00,34.62,34.66,34.56,34.57,299300.0,15.445,15.4628,15.4182,15.4226,299300.0
2007-06-11 09:30:00,34.79,34.79,34.6,34.73,149700.0,15.5208,15.5208,15.436,15.494,149700.0
2007-06-11 09:40:00,34.73,34.88,34.71,34.83,98200.0,15.494,15.5609,15.4851,15.5386,98200.0
2007-06-11 09:50:00,34.82,34.95,34.81,34.94,114800.0,15.5342,15.5922,15.5297,15.5877,114800.0
2007-06-11 10:00:00,34.95,34.98,34.91,34.97,129600.0,15.5922,15.6056,15.5743,15.6011,129600.0
2007-06-11 10:10:00,34.97,34.98,34.84,34.94,180800.0,15.6011,15.6056,15.5431,15.5877,180800.0
2007-06-11 10:20:00,34.93,34.93,34.8,34.82,78600.0,15.5833,15.5833,15.5253,15.5342,78600.0
2007-06-11 10:30:00,34.81,34.85,34.79,34.85,72900.0,15.5297,15.5476,15.5208,15.5476,72900.0
2007-06-11 10:40:00,34.85,34.88,34.79,34.84,91000.0,15.5476,15.5609,15.5208,15.5431,91000.0
2007-06-11 10:50:00,34.84,34.88,34.79,34.87,68600.0,15.5431,15.5609,15.5208,15.5565,68600.0
2007-06-11 11:00:00,34.87,34.9,34.8,34.83,91000.0,15.5565,15.5699,15.5253,15.5386,91000.0
2007-06-11 11:10:00,34.82,34.88,34.81,34.82,95000.0,15.5342,15.5609,15.5297,15.5342,95000.0
2007-06-11 11:20:00,34.82,34.82,34.79,34.79,86000.0,15.5342,15.5342,15.5208,15.5208,86000.0
2007-06-11 11:30:00,34.79,34.86,34.79,34.81,84700.0,15.5208,15.552,15.5208,15.5297,84700.0
2007-06-11 11:40:00,34.81,34.88,34.79,34.87,74900.0,15.5297,15.5609,15.5208,15.5565,74900.0
2007-06-11 11:50:00,34.87,34.87,34.82,34.84,60200.0,15.5565,15.5565,15.5342,15.5431,60200.0
2007-06-11 12:00:00,34.84,34.85,34.82,34.84,52700.0,15.5431,15.5476,15.5342,15.5431,52700.0
2007-06-11 12:10:00,34.84,34.84,34.79,34.8,42200.0,15.5431,15.5431,15.5208,15.5253,42200.0
2007-06-11 12:20:00,34.79,34.8,34.75,34.77,50600.0,15.5208,15.5253,15.5029,15.5119,50600.0
2007-06-11 12:30:00,34.77,34.81,34.75,34.79,62800.0,15.5119,15.5297,15.5029,15.5208,62800.0
2007-06-11 12:40:00,34.8,34.86,34.76,34.84,86900.0,15.5253,15.552,15.5074,15.5431,86900.0
2007-06-11 12:50:00,34.84,34.94,34.84,34.88,100900.0,15.5431,15.5877,15.5431,15.5609,100900.0
2007-06-11 13:00:00,34.88,34.91,34.86,34.9,33600.0,15.5609,15.5743,15.552,15.5699,33600.0
2007-06-11 13:10:00,34.9,34.94,34.89,34.94,65400.0,15.5699,15.5877,15.5654,15.5877,65400.0
2007-06-11 13:20:00,34.93,34.96,34.93,34.95,40800.0,15.5833,15.5966,15.5833,15.5922,40800.0
2007-06-11 13:30:00,34.95,34.96,34.92,34.93,31200.0,15.5922,15.5966,15.5788,15.5833,31200.0
2007-06-11 13:40:00,34.93,34.93,34.87,34.88,49200.0,15.5833,15.5833,15.5565,15.5609,49200.0
2007-06-11 13:50:00,34.87,34.9,34.86,34.88,46400.0,15.5565,15.5699,15.552,15.5609,46400.0
2007-06-11 14:00:00,34.88,34.9,34.86,34.89,94400.0,15.5609,15.5699,15.552,15.5654,94400.0
2007-06-11 14:10:00,34.88,34.88,34.79,34.84,111600.0,15.5609,15.5609,15.5208,15.5431,111600.0
2007-06-11 14:20:00,34.84,34.88,34.83,34.87,199200.0,15.5431,15.5609,15.5386,15.5565,199200.0
2007-06-11 14:30:00,34.86,34.86,34.78,34.79,97000.0,15.552,15.552,15.5163,15.5208,97000.0
2007-06-11 14:40:00,34.78,34.82,34.76,34.8,62000.0,15.5163,15.5342,15.5074,15.5253,62000.0
2007-06-11 14:50:00,34.79,34.81,34.78,34.79,82700.0,15.5208,15.5297,15.5163,15.5208,82700.0
2007-06-11 15:00:00,34.78,34.79,34.73,34.76,113800.0,15.5163,15.5208,15.494,15.5074,113800.0
2007-06-11 15:10:00,34.76,34.82,34.75,34.81,91300.0,15.5074,15.5342,15.5029,15.5297,91300.0
2007-06-11 15:20:00,34.82,34.82,34.78,34.79,77400.0,15.5342,15.5342,15.5163,15.5208,77400.0
2007-06-11 15:30:00,34.79,34.8,34.7,34.7,97000.0,15.5208,15.5253,15.4806,15.4806,97000.0
2007-06-11 15:40:00,34.71,34.78,34.7,34.7,139500.0,15.4851,15.5163,15.4806,15.4806,139500.0
2007-06-11 15:50:00,34.7,34.72,34.65,34.66,256600.0,15.4806,15.4896,15.4583,15.4628,256600.0
2007-06-12 09:30:00,34.47,34.55,34.4,34.41,163900.0,15.378,15.4137,15.3468,15.3513,163900.0
2007-06-12 09:40:00,34.41,34.54,34.36,34.53,105700.0,15.3513,15.4093,15.329,15.4048,105700.0
2007-06-12 09:50:00,34.53,34.54,34.45,34.49,60000.0,15.4048,15.4093,15.3691,15.387,60000.0
2007-06-12 10:00:00,34.5,34.5,34.27,34.29,136900.0,15.3914,15.3914,15.2888,15.2977,136900.0
2007-06-12 10:10:00,34.28,34.33,34.18,34.19,117800.0,15.2933,15.3156,15.2487,15.2531,117800.0
2007-06-12 10:20:00,34.18,34.32,34.16,34.32,95800.0,15.2487,15.3111,15.2397,15.3111,95800.0
2007-06-12 10:30:00,34.31,34.43,34.3,34.36,62900.0,15.3067,15.3602,15.3022,15.329,62900.0
2007-06-12 10:40:00,34.35,34.42,34.34,34.41,51700.0,15.3245,15.3557,15.32,15.3513,51700.0
2007-06-12 10:50:00,34.4,34.43,34.33,34.36,119800.0,15.3468,15.3602,15.3156,15.329,119800.0
2007-06-12 11:00:00,34.36,34.39,34.33,34.37,60300.0,15.329,15.3423,15.3156,15.3334,60300.0
2007-06-12 11:10:00,34.37,34.53,34.37,34.53,69400.0,15.3334,15.4048,15.3334,15.4048,69400.0
2007-06-12 11:20:00,34.53,34.58,34.51,34.57,117500.0,15.4048,15.4271,15.3959,15.4226,117500.0
2007-06-12 11:30:00,34.58,34.63,34.57,34.61,109100.0,15.4271,15.4494,15.4226,15.4405,109100.0
2007-06-12 11:40:00,34.62,34.72,34.62,34.68,95200.0,15.445,15.4896,15.445,15.4717,95200.0
2007-06-12 11:50:00,34.67,34.68,34.6,34.64,54800.0,15.4673,15.4717,15.436,15.4539,54800.0
2007-06-12 12:00:00,34.65,34.65,34.58,34.59,43100.0,15.4583,15.4583,15.4271,15.4316,43100.0
2007-06-12 12:10:00,34.6,34.61,34.56,34.57,35100.0,15.436,15.4405,15.4182,15.4226,35100.0
2007-06-12 12:20:00,34.57,34.61,34.55,34.56,41800.0,15.4226,15.4405,15.4137,15.4182,41800.0
2007-06-12 12:30:00,34.55,34.55,34.48,34.52,52900.0,15.4137,15.4137,15.3825,15.4003,52900.0
2007-06-12 12:40:00,34.52,34.56,34.48,34.48,45600.0,15.4003,15.4182,15.3825,15.3825,45600.0
2007-06-12 12:50:00,34.48,34.53,34.47,34.53,36700.0,15.3825,15.4048,15.378,15.4048,36700.0
2007-06-12 13:00:00,34.52,34.56,34.4,34.42,64300.0,15.4003,15.4182,15.3468,15.3557,64300.0
2007-06-12 13:10:00,34.42,34.48,34.4,34.47,90200.0,15.3557,15.3825,15.3468,15.378,90200.0
2007-06-12 13:20:00,34.47,34.51,34.42,34.43,114800.0,15.378,15.3959,15.3557,15.3602,114800.0
2007-06-12 13:30:00,34.43,34.5,34.42,34.49,88600.0,15.3602,15.3914,15.3557,15.387,88600.0
2007-06-12 13:40:00,34.49,34.55,34.47,34.49,71100.0,15.387,15.4137,15.378,15.387,71100.0
2007-06-12 13:50:00,34.49,34.6,34.47,34.57,65700.0,15.387,15.436,15.378,15.4226,65700.0
2007-06-12 14:00:00,34.58,34.67,34.52,34.58,71800.0,15.4271,15.4673,15.4003,15.4271,71800.0
2007-06-12 14:10:00,34.59,34.64,34.47,34.47,76500.0,15.4316,15.4539,15.378,15.378,76500.0
2007-06-12 14:20:00,34.47,34.49,34.42,34.46,80000.0,15.378,15.387,15.3557,15.3736,80000.0
2007-06-12 14:30:00,34.46,34.49,34.34,34.34,99700.0,15.3736,15.387,15.32,15.32,99700.0
2007-06-12 14:40:00,34.33,34.33,34.27,34.28,112500.0,15.3156,15.3156,15.2888,15.2933,112500.0
2007-06-12 14:50:00,34.3,34.39,34.3,34.39,58800.0,15.3022,15.3423,15.3022,15.3423,58800.0
2007-06-12 15:00:00,34.39,34.45,34.26,34.26,141700.0,15.3423,15.3691,15.2843,15.2843,141700.0
2007-06-12 15:10:00,34.26,34.3,34.16,34.26,182700.0,15.2843,15.3022,15.2397,15.2843,182700.0
2007-06-12 15:20:00,34.27,34.28,34.21,34.24,98200.0,15.2888,15.2933,15.262,15.2754,98200.0
2007-06-12 15:30:00,34.23,34.25,34.16,34.17,204600.0,15.271,15.2799,15.2397,15.2442,204600.0
2007-06-12 15:40:00,34.17,34.2,34.15,34.19,161100.0,15.2442,15.2576,15.2353,15.2531,161100.0
2007-06-12 15:50:00,34.19,34.23,34.15,34.15,204300.0,15.2531,15.271,15.2353,15.2353,204300.0
2007-06-13 09:30:00,34.39,34.65,34.37,34.59,259600.0,15.3423,15.4583,15.3334,15.4316,259600.0
2007-06-13 09:40:00,34.57,34.65,34.53,34.57,94300.0,15.4226,15.4583,15.4048,15.4226,94300.0
2007-06-13 09:50:00,34.57,34.57,34.45,34.46,92900.0,15.4226,15.4226,15.3691,15.3736,92900.0
2007-06-13 10:00:00,34.46,34.53,34.3,34.32,165900.0,15.3736,15.4048,15.3022,15.3111,165900.0
2007-06-13 10:10:00,34.31,34.52,34.25,34.52,130000.0,15.3067,15.4003,15.2799,15.4003,130000.0
2007-06-13 10:20:00,34.52,34.56,34.45,34.47,78600.0,15.4003,15.4182,15.3691,15.378,78600.0
2007-06-13 10:30:00,34.47,34.48,34.38,34.4,53300.0,15.378,15.3825,15.3379,15.3468,53300.0
2007-06-13 10:40:00,34.39,34.5,34.38,34.49,39300.0,15.3423,15.3914,15.3379,15.387,39300.0
2007-06-13 10:50:00,34.49,34.52,34.39,34.45,52400.0,15.387,15.4003,15.3423,15.3691,52400.0
2007-06-13 11:00:00,34.45,34.62,34.45,34.58,134100.0,15.3691,15.445,15.3691,15.4271,134100.0
2007-06-13 11:10:00,34.57,34.6,34.56,34.56,63900.0,15.4226,15.436,15.4182,15.4182,63900.0
2007-06-13 11:20:00,34.56,34.57,34.46,34.54,86900.0,15.4182,15.4226,15.3736,15.4093,86900.0
2007-06-13 11:30:00,34.54,34.59,34.52,34.59,121900.0,15.4093,15.4316,15.4003,15.4316,121900.0
2007-06-13 11:40:00,34.59,34.61,34.57,34.59,55600.0,15.4316,15.4405,15.4226,15.4316,55600.0
2007-06-13 11:50:00,34.6,34.65,34.58,34.6,87400.0,15.436,15.4583,15.4271,15.436,87400.0
2007-06-13 12:00:00,34.62,34.64,34.52,34.54,89000.0,15.445,15.4539,15.4003,15.4093,89000.0
2007-06-13 12:10:00,34.54,34.57,34.52,34.56,68600.0,15.4093,15.4226,15.4003,15.4182,68600.0
2007-06-13 12:20:00,34.56,34.57,34.49,34.5,25100.0,15.4182,15.4226,15.387,15.3914,25100.0
2007-06-13 12:30:00,34.49,34.58,34.49,34.54,39500.0,15.387,15.4271,15.387,15.4093,39500.0
2007-06-13 12:40:00,34.54,34.57,34.51,34.54,32200.0,15.4093,15.4226,15.3959,15.4093,32200.0
2007-06-13 12:50:00,34.53,34.57,34.46,34.47,91800.0,15.4048,15.4226,15.3736,15.378,91800.0
2007-06-13 13:00:00,34.47,34.55,34.47,34.5,111200.0,15.378,15.4137,15.378,15.3914,111200.0
2007-06-13 13:10:00,34.49,34.58,34.48,34.56,92800.0,15.387,15.4271,15.3825,15.4182,92800.0
2007-06-13 13:20:00,34.56,34.57,34.49,34.53,40700.0,15.4182,15.4226,15.387,15.4048,40700.0
2007-06-13 13:30:00,34.52,34.61,34.48,34.6,73700.0,15.4003,15.4405,15.3825,15.436,73700.0
2007-06-13 13:40:00,34.59,34.6,34.53,34.56,29200.0,15.4316,15.436,15.4048,15.4182,29200.0
2007-06-13 13:50:00,34.56,34.59,34.51,34.59,46600.0,15.4182,15.4316,15.3959,15.4316,46600.0
2007-06-13 14:00:00,34.58,34.76,34.58,34.69,120700.0,15.4271,15.5074,15.4271,15.4762,120700.0
2007-06-13 14:10:00,34.69,34.79,34.68,34.76,86900.0,15.4762,15.5208,15.4717,15.5074,86900.0
2007-06-13 14:20:00,34.75,34.79,34.71,34.75,51200.0,15.5029,15.5208,15.4851,15.5029,51200.0
2007-06-13 14:30:00,34.75,34.8,34.7,34.8,67700.0,15.5029,15.5253,15.4806,15.5253,67700.0
2007-06-13 14:40:00,34.8,34.84,34.79,34.81,86900.0,15.5253,15.5431,15.5208,15.5297,86900.0
2007-06-13 14:50:00,34.8,34.9,34.79,34.89,77200.0,15.5253,15.5699,15.5208,15.5654,77200.0
2007-06-13 15:00:00,34.9,34.92,34.82,34.87,113300.0,15.5699,15.5788,15.5342,15.5565,113300.0
2007-06-13 15:10:00,34.87,34.9,34.85,34.88,141100.0,15.5565,15.5699,15.5476,15.5609,141100.0
2007-06-13 15:20:00,34.87,34.9,34.8,34.84,125400.0,15.5565,15.5699,15.5253,15.5431,125400.0
2007-06-13 15:30:00,34.85,34.88,34.82,34.85,96800.0,15.5476,15.5609,15.5342,15.5476,96800.0
2007-06-13 15:40:00,34.86,34.91,34.83,34.86,125200.0,15.552,15.5743,15.5386,15.552,125200.0
2007-06-13 15:50:00,34.86,34.94,34.86,34.93,274900.0,15.552,15.5877,15.552,15.5833,274900.0
2007-06-14 09:30:00,34.73,35.1,34.7,34.99,159500.0,15.494,15.6591,15.4806,15.61,159500.0
2007-06-14 09:40:00,35.01,35.05,34.9,34.94,83500.0,15.6189,15.6368,15.5699,15.5877,83500.0
2007-06-14 09:50:00,34.94,35.08,34.92,34.98,126500.0,15.5877,15.6502,15.5788,15.6056,126500.0
2007-06-14 10:00:00,34.97,35.1,34.96,35.05,172700.0,15.6011,15.6591,15.5966,15.6368,172700.0
2007-06-14 10:10:00,35.06,35.1,35.02,35.05,116100.0,15.6412,15.6591,15.6234,15.6368,116100.0
2007-06-14 10:20:00,35.06,35.12,35.06,35.1,107800.0,15.6412,15.668,15.6412,15.6591,107800.0
2007-06-14 10:30:00,35.1,35.16,35.1,35.15,153000.0,15.6591,15.6859,15.6591,15.6814,153000.0
2007-06-14 10:40:00,35.16,35.3,35.15,35.17,151100.0,15.6859,15.7483,15.6814,15.6903,151100.0
2007-06-14 10:50:00,35.17,35.2,35.1,35.2,219100.0,15.6903,15.7037,15.6591,15.7037,219100.0
2007-06-14 11:00:00,35.17,35.2,35.1,35.1,194000.0,15.6903,15.7037,15.6591,15.6591,194000.0
2007-06-14 11:10:00,35.1,35.18,35.08,35.12,238900.0,15.6591,15.6948,15.6502,15.668,238900.0
2007-06-14 11:20:00,35.12,35.13,35.07,35.11,238700.0,15.668,15.6725,15.6457,15.6636,238700.0
2007-06-14 11:30:00,35.1,35.12,35.08,35.1,165200.0,15.6591,15.668,15.6502,15.6591,165200.0
2007-06-14 11:40:00,35.1,35.12,35.09,35.1,205400.0,15.6591,15.668,15.6546,15.6591,205400.0
2007-06-14 11:50:00,35.09,35.1,35.04,35.07,361500.0,15.6546,15.6591,15.6323,15.6457,361500.0
2007-06-14 12:00:00,35.07,35.14,35.07,35.12,93200.0,15.6457,15.6769,15.6457,15.668,93200.0
2007-06-14 12:10:00,35.11,35.14,35.09,35.1,92300.0,15.6636,15.6769,15.6546,15.6591,92300.0
2007-06-14 12:20:00,35.11,35.17,35.09,35.11,87600.0,15.6636,15.6903,15.6546,15.6636,87600.0
2007-06-14 12:30:00,35.11,35.14,35.06,35.08,68600.0,15.6636,15.6769,15.6412,15.6502,68600.0
2007-06-14 12:40:00,35.08,35.09,35.05,35.05,52700.0,15.6502,15.6546,15.6368,15.6368,52700.0
2007-06-14 12:50:00,35.06,35.06,35.0,35.02,66000.0,15.6412,15.6412,15.6145,15.6234,66000.0
2007-06-14 13:00:00,35.01,35.02,34.99,34.99,54600.0,15.6189,15.6234,15.61,15.61,54600.0
2007-06-14 13:10:00,34.99,35.0,34.96,34.99,40000.0,15.61,15.6145,15.5966,15.61,40000.0
2007-06-14 13:20:00,34.99,34.99,34.91,34.96,77000.0,15.61,15.61,15.5743,15.5966,77000.0
2007-06-14 13:30:00,34.96,34.99,34.95,34.99,187900.0,15.5966,15.61,15.5922,15.61,187900.0
2007-06-14 13:40:00,35.0,35.02,34.97,35.02,59200.0,15.6145,15.6234,15.6011,15.6234,59200.0
2007-06-14 13:50:00,35.01,35.02,34.96,34.97,65500.0,15.6189,15.6234,15.5966,15.6011,65500.0
2007-06-14 14:00:00,34.98,35.0,34.93,34.95,67500.0,15.6056,15.6145,15.5833,15.5922,67500.0
2007-06-14 14:10:00,34.95,34.97,34.93,34.94,45500.0,15.5922,15.6011,15.5833,15.5877,45500.0
2007-06-14 14:20:00,34.93,34.98,34.92,34.97,43600.0,15.5833,15.6056,15.5788,15.6011,43600.0
2007-06-14 14:30:00,34.97,35.05,34.94,35.02,120600.0,15.6011,15.6368,15.5877,15.6234,120600.0
2007-06-14 14:40:00,35.01,35.05,35.0,35.04,121800.0,15.6189,15.6368,15.6145,15.6323,121800.0
2007-06-14 14:50:00,35.04,35.07,35.01,35.06,101600.0,15.6323,15.6457,15.6189,15.6412,101600.0
2007-06-14 15:00:00,35.05,35.08,35.0,35.07,126900.0,15.6368,15.6502,15.6145,15.6457,126900.0
2007-06-14 15:10:00,35.08,35.1,35.06,35.07,104100.0,15.6502,15.6591,15.6412,15.6457,104100.0
2007-06-14 15:20:00,35.07,35.12,35.07,35.09,135800.0,15.6457,15.668,15.6457,15.6546,135800.0
2007-06-14 15:30:00,35.1,35.11,35.07,35.1,133300.0,15.6591,15.6636,15.6457,15.6591,133300.0
2007-06-14 15:40:00,35.1,35.11,35.07,35.1,149600.0,15.6591,15.6636,15.6457,15.6591,149600.0
2007-06-14 15:50:00,35.09,35.15,35.09,35.12,205000.0,15.6546,15.6814,15.6546,15.668,205000.0
2007-06-15 09:30:00,35.87,35.99,35.37,35.64,941700.0,16.0026,16.0561,15.7795,15.9,941700.0
2007-06-15 09:40:00,35.64,35.76,35.57,35.76,192000.0,15.9,15.9535,15.8688,15.9535,192000.0
2007-06-15 09:50:00,35.75,35.76,35.63,35.64,155400.0,15.9491,15.9535,15.8955,15.9,155400.0
2007-06-15 10:00:00,35.64,35.66,35.6,35.63,196500.0,15.9,15.9089,15.8822,15.8955,196500.0
2007-06-15 10:10:00,35.63,35.72,35.59,35.6,201800.0,15.8955,15.9357,15.8777,15.8822,201800.0
2007-06-15 10:20:00,35.62,35.64,35.59,35.61,123600.0,15.8911,15.9,15.8777,15.8866,123600.0
2007-06-15 10:30:00,35.61,35.65,35.6,35.61,421600.0,15.8866,15.9045,15.8822,15.8866,421600.0
2007-06-15 10:40:00,35.62,35.73,35.6,35.68,191500.0,15.8911,15.9402,15.8822,15.9178,191500.0
2007-06-15 10:50:00,35.68,35.69,35.62,35.64,106200.0,15.9178,15.9223,15.8911,15.9,106200.0
2007-06-15 11:00:00,35.64,35.64,35.54,35.54,131100.0,15.9,15.9,15.8554,15.8554,131100.0
2007-06-15 11:10:00,35.54,35.56,35.5,35.52,139000.0,15.8554,15.8643,15.8375,15.8465,139000.0
2007-06-15 11:20:00,35.52,35.56,35.5,35.54,108900.0,15.8465,15.8643,15.8375,15.8554,108900.0
2007-06-15 11:30:00,35.54,35.6,35.52,35.6,67300.0,15.8554,15.8822,15.8465,15.8822,67300.0
2007-06-15 11:40:00,35.6,35.63,35.56,35.59,85000.0,15.8822,15.8955,15.8643,15.8777,85000.0
2007-06-15 11:50:00,35.59,35.7,35.56,35.69,235000.0,15.8777,15.9268,15.8643,15.9223,235000.0
2007-06-15 12:00:00,35.69,35.71,35.66,35.66,39200.0,15.9223,15.9312,15.9089,15.9089,39200.0
2007-06-15 12:10:00,35.66,35.66,35.57,35.57,61300.0,15.9089,15.9089,15.8688,15.8688,61300.0
2007-06-15 12:20:00,35.57,35.62,35.5,35.51,77900.0,15.8688,15.8911,15.8375,15.842,77900.0
2007-06-15 12:30:00,35.52,35.59,35.51,35.58,63900.0,15.8465,15.8777,15.842,15.8732,63900.0
2007-06-15 12:40:00,35.59,35.62,35.59,35.6,49000.0,15.8777,15.8911,15.8777,15.8822,49000.0
2007-06-15 12:50:00,35.6,35.69,35.59,35.66,100800.0,15.8822,15.9223,15.8777,15.9089,100800.0
2007-06-15 13:00:00,35.65,35.69,35.62,35.64,103200.0,15.9045,15.9223,15.8911,15.9,103200.0
2007-06-15 13:10:00,35.65,35.68,35.61,35.63,54900.0,15.9045,15.9178,15.8866,15.8955,54900.0
2007-06-15 13:20:00,35.62,35.62,35.56,35.57,75800.0,15.8911,15.8911,15.8643,15.8688,75800.0
2007-06-15 13:30:00,35.57,35.67,35.57,35.66,55800.0,15.8688,15.9134,15.8688,15.9089,55800.0
2007-06-15 13:40:00,35.66,35.69,35.64,35.69,37800.0,15.9089,15.9223,15.9,15.9223,37800.0
2007-06-15 13:50:00,35.69,35.7,35.65,35.65,60200.0,15.9223,15.9268,15.9045,15.9045,60200.0
2007-06-15 14:00:00,35.65,35.66,35.6,35.6,146800.0,15.9045,15.9089,15.8822,15.8822,146800.0
2007-06-15 14:10:00,35.6,35.64,35.59,35.63,47100.0,15.8822,15.9,15.8777,15.8955,47100.0
2007-06-15 14:20:00,35.63,35.68,35.62,35.67,82800.0,15.8955,15.9178,15.8911,15.9134,82800.0
2007-06-15 14:30:00,35.66,35.68,35.63,35.65,70900.0,15.9089,15.9178,15.8955,15.9045,70900.0
2007-06-15 14:40:00,35.66,35.69,35.64,35.68,63400.0,15.9089,15.9223,15.9,15.9178,63400.0
2007-06-15 14:50:00,35.68,35.7,35.64,35.7,63800.0,15.9178,15.9268,15.9,15.9268,63800.0
2007-06-15 15:00:00,35.7,35.75,35.62,35.65,179000.0,15.9268,15.9491,15.8911,15.9045,179000.0
2007-06-15 15:10:00,35.65,35.73,35.63,35.69,88000.0,15.9045,15.9402,15.8955,15.9223,88000.0
2007-06-15 15:20:00,35.68,35.69,35.63,35.63,67400.0,15.9178,15.9223,15.8955,15.8955,67400.0
2007-06-15 15:30:00,35.63,35.66,35.59,35.66,174400.0,15.8955,15.9089,15.8777,15.9089,174400.0
2007-06-15 15:40:00,35.66,35.66,35.59,35.6,212000.0,15.9089,15.9089,15.8777,15.8822,212000.0
2007-06-15 15:50:00,35.6,35.67,35.56,35.59,348000.0,15.8822,15.9134,15.8643,15.8777,348000.0
2007-06-18 09:30:00,35.53,35.79,35.5,35.53,100500.0,15.8509,15.9669,15.8375,15.8509,100500.0
2007-06-18 09:40:00,35.52,35.56,35.49,35.5,51400.0,15.8465,15.8643,15.8331,15.8375,51400.0
2007-06-18 09:50:00,35.5,35.57,35.5,35.54,156000.0,15.8375,15.8688,15.8375,15.8554,156000.0
2007-06-18 10:00:00,35.53,35.53,35.25,35.25,188800.0,15.8509,15.8509,15.726,15.726,188800.0
2007-06-18 10:10:00,35.26,35.45,35.25,35.33,111700.0,15.7305,15.8152,15.726,15.7617,111700.0
2007-06-18 10:20:00,35.33,35.39,35.26,35.38,119800.0,15.7617,15.7885,15.7305,15.784,119800.0
2007-06-18 10:30:00,35.37,35.4,35.3,35.34,83900.0,15.7795,15.7929,15.7483,15.7662,83900.0
2007-06-18 10:40:00,35.33,35.35,35.31,35.31,41000.0,15.7617,15.7706,15.7528,15.7528,41000.0
2007-06-18 10:50:00,35.31,35.43,35.3,35.42,214100.0,15.7528,15.8063,15.7483,15.8019,214100.0
2007-06-18 11:00:00,35.43,35.45,35.35,35.4,88600.0,15.8063,15.8152,15.7706,15.7929,88600.0
2007-06-18 11:10:00,35.4,35.4,35.29,35.36,78100.0,15.7929,15.7929,15.7439,15.7751,78100.0
2007-06-18 11:20:00,35.37,35.4,35.35,35.38,50800.0,15.7795,15.7929,15.7706,15.784,50800.0
2007-06-18 11:30:00,35.38,35.38,35.32,35.32,44500.0,15.784,15.784,15.7572,15.7572,44500.0
2007-06-18 11:40:00,35.33,35.34,35.31,35.32,46300.0,15.7617,15.7662,15.7528,15.7572,46300.0
2007-06-18 11:50:00,35.32,35.34,35.29,35.33,75400.0,15.7572,15.7662,15.7439,15.7617,75400.0
2007-06-18 12:00:00,35.34,35.38,35.27,35.38,212000.0,15.7662,15.784,15.7349,15.784,212000.0
2007-06-18 12:10:00,35.38,35.42,35.35,35.41,55900.0,15.784,15.8019,15.7706,15.7974,55900.0
2007-06-18 12:20:00,35.41,35.42,35.33,35.35,45400.0,15.7974,15.8019,15.7617,15.7706,45400.0
2007-06-18 12:30:00,35.36,35.42,35.35,35.38,48800.0,15.7751,15.8019,15.7706,15.784,48800.0
2007-06-18 12:40:00,35.4,35.4,35.34,35.37,58100.0,15.7929,15.7929,15.7662,15.7795,58100.0
2007-06-18 12:50:00,35.37,35.4,35.37,35.37,34000.0,15.7795,15.7929,15.7795,15.7795,34000.0
2007-06-18 13:00:00,35.37,35.39,35.31,35.32,60800.0,15.7795,15.7885,15.7528,15.7572,60800.0
2007-06-18 13:10:00,35.32,35.36,35.27,35.34,40000.0,15.7572,15.7751,15.7349,15.7662,40000.0
2007-06-18 13:20:00,35.32,35.33,35.25,35.25,55400.0,15.7572,15.7617,15.726,15.726,55400.0
2007-06-18 13:30:00,35.25,35.32,35.25,35.31,56700.0,15.726,15.7572,15.726,15.7528,56700.0
2007-06-18 13:40:00,35.32,35.33,35.26,35.27,133600.0,15.7572,15.7617,15.7305,15.7349,133600.0
2007-06-18 13:50:00,35.27,35.3,35.25,35.28,32000.0,15.7349,15.7483,15.726,15.7394,32000.0
2007-06-18 14:00:00,35.29,35.3,35.24,35.25,32000.0,15.7439,15.7483,15.7216,15.726,32000.0
2007-06-18 14:10:00,35.25,35.31,35.25,35.3,37300.0,15.726,15.7528,15.726,15.7483,37300.0
2007-06-18 14:20:00,35.31,35.34,35.3,35.31,76400.0,15.7528,15.7662,15.7483,15.7528,76400.0
2007-06-18 14:30:00,35.32,35.33,35.27,35.29,41900.0,15.7572,15.7617,15.7349,15.7439,41900.0
2007-06-18 14:40:00,35.29,35.29,35.24,35.25,42800.0,15.7439,15.7439,15.7216,15.726,42800.0
2007-06-18 14:50:00,35.24,35.25,35.18,35.22,101800.0,15.7216,15.726,15.6948,15.7126,101800.0
2007-06-18 15:00:00,35.21,35.24,35.2,35.23,87800.0,15.7082,15.7216,15.7037,15.7171,87800.0
2007-06-18 15:10:00,35.22,35.23,35.18,35.2,80200.0,15.7126,15.7171,15.6948,15.7037,80200.0
2007-06-18 15:20:00,35.21,35.21,35.18,35.18,62900.0,15.7082,15.7082,15.6948,15.6948,62900.0
2007-06-18 15:30:00,35.19,35.2,35.17,35.18,60000.0,15.6992,15.7037,15.6903,15.6948,60000.0
2007-06-18 15:40:00,35.18,35.21,35.17,35.2,81900.0,15.6948,15.7082,15.6903,15.7037,81900.0
2007-06-18 15:50:00,35.19,35.2,35.08,35.13,342500.0,15.6992,15.7037,15.6502,15.6725,342500.0
2007-06-19 09:30:00,35.16,35.16,34.87,35.02,159600.0,15.6859,15.6859,15.5565,15.6234,159600.0
2007-06-19 09:40:00,35.02,35.08,34.95,34.96,138400.0,15.6234,15.6502,15.5922,15.5966,138400.0
2007-06-19 09:50:00,34.96,35.05,34.9,35.03,156700.0,15.5966,15.6368,15.5699,15.6279,156700.0
2007-06-19 10:00:00,35.01,35.05,35.01,35.02,115800.0,15.6189,15.6368,15.6189,15.6234,115800.0
2007-06-19 10:10:00,35.01,35.15,35.0,35.15,83500.0,15.6189,15.6814,15.6145,15.6814,83500.0
2007-06-19 10:20:00,35.15,35.21,35.14,35.19,59700.0,15.6814,15.7082,15.6769,15.6992,59700.0
2007-06-19 10:30:00,35.18,35.33,35.18,35.25,99300.0,15.6948,15.7617,15.6948,15.726,99300.0
2007-06-19 10:40:00,35.25,35.28,35.22,35.24,63300.0,15.726,15.7394,15.7126,15.7216,63300.0
2007-06-19 10:50:00,35.24,35.29,35.23,35.24,51400.0,15.7216,15.7439,15.7171,15.7216,51400.0
2007-06-19 11:00:00,35.23,35.26,35.22,35.24,62800.0,15.7171,15.7305,15.7126,15.7216,62800.0
2007-06-19 11:10:00,35.23,35.29,35.22,35.29,69400.0,15.7171,15.7439,15.7126,15.7439,69400.0
2007-06-19 11:20:00,35.29,35.3,35.21,35.23,42400.0,15.7439,15.7483,15.7082,15.7171,42400.0
2007-06-19 11:30:00,35.22,35.23,35.2,35.21,25300.0,15.7126,15.7171,15.7037,15.7082,25300.0
2007-06-19 11:40:00,35.22,35.25,35.2,35.25,55900.0,15.7126,15.726,15.7037,15.726,55900.0
2007-06-19 11:50:00,35.25,35.32,35.25,35.26,87800.0,15.726,15.7572,15.726,15.7305,87800.0
2007-06-19 12:00:00,35.26,35.32,35.25,35.31,81200.0,15.7305,15.7572,15.726,15.7528,81200.0
2007-06-19 12:10:00,35.3,35.3,35.21,35.21,59300.0,15.7483,15.7483,15.7082,15.7082,59300.0
2007-06-19 12:20:00,35.2,35.21,35.15,35.17,59700.0,15.7037,15.7082,15.6814,15.6903,59700.0
2007-06-19 12:30:00,35.18,35.28,35.16,35.28,54100.0,15.6948,15.7394,15.6859,15.7394,54100.0
2007-06-19 12:40:00,35.28,35.28,35.26,35.27,43800.0,15.7394,15.7394,15.7305,15.7349,43800.0
2007-06-19 12:50:00,35.27,35.28,35.25,35.26,19300.0,15.7349,15.7394,15.726,15.7305,19300.0
2007-06-19 13:00:00,35.25,35.27,35.11,35.12,86500.0,15.726,15.7349,15.6636,15.668,86500.0
2007-06-19 13:10:00,35.12,35.27,35.11,35.15,72800.0,15.668,15.7349,15.6636,15.6814,72800.0
2007-06-19 13:20:00,35.14,35.26,35.14,35.18,63600.0,15.6769,15.7305,15.6769,15.6948,63600.0
2007-06-19 13:30:00,35.18,35.19,35.13,35.13,26100.0,15.6948,15.6992,15.6725,15.6725,26100.0
2007-06-19 13:40:00,35.12,35.14,35.11,35.14,30400.0,15.668,15.6769,15.6636,15.6769,30400.0
2007-06-19 13:50:00,35.14,35.17,35.12,35.14,59800.0,15.6769,15.6903,15.668,15.6769,59800.0
2007-06-19 14:00:00,35.14,35.15,35.1,35.13,134000.0,15.6769,15.6814,15.6591,15.6725,134000.0
2007-06-19 14:10:00,35.13,35.2,35.12,35.16,73200.0,15.6725,15.7037,15.668,15.6859,73200.0
2007-06-19 14:20:00,35.16,35.16,35.1,35.1,46700.0,15.6859,15.6859,15.6591,15.6591,46700.0
2007-06-19 14:30:00,35.11,35.15,35.07,35.13,105300.0,15.6636,15.6814,15.6457,15.6725,105300.0
2007-06-19 14:40:00,35.14,35.15,35.12,35.15,144600.0,15.6769,15.6814,15.668,15.6814,144600.0
2007-06-19 14:50:00,35.15,35.21,35.15,35.2,101500.0,15.6814,15.7082,15.6814,15.7037,101500.0
2007-06-19 15:00:00,35.2,35.27,35.17,35.27,120800.0,15.7037,15.7349,15.6903,15.7349,120800.0
2007-06-19 15:10:00,35.27,35.32,35.25,35.31,117100.0,15.7349,15.7572,15.726,15.7528,117100.0
2007-06-19 15:20:00,35.32,35.33,35.28,35.32,83000.0,15.7572,15.7617,15.7394,15.7572,83000.0
2007-06-19 15:30:00,35.32,35.36,35.3,35.3,114600.0,15.7572,15.7751,15.7483,15.7483,114600.0
2007-06-19 15:40:00,35.31,35.39,35.3,35.39,107400.0,15.7528,15.7885,15.7483,15.7885,107400.0
2007-06-19 15:50:00,35.38,35.41,35.36,35.41,296300.0,15.784,15.7974,15.7751,15.7974,296300.0
2007-06-20 09:30:00,35.46,35.7,35.45,35.54,105300.0,15.8197,15.9268,15.8152,15.8554,105300.0
2007-06-20 09:40:00,35.56,35.56,35.39,35.39,111600.0,15.8643,15.8643,15.7885,15.7885,111600.0
2007-06-20 09:50:00,35.4,35.49,35.35,35.36,152400.0,15.7929,15.8331,15.7706,15.7751,152400.0
2007-06-20 10:00:00,35.36,35.41,35.27,35.4,122700.0,15.7751,15.7974,15.7349,15.7929,122700.0
2007-06-20 10:10:00,35.4,35.4,35.36,35.39,64300.0,15.7929,15.7929,15.7751,15.7885,64300.0
2007-06-20 10:20:00,35.4,35.47,35.39,35.47,71600.0,15.7929,15.8242,15.7885,15.8242,71600.0
2007-06-20 10:30:00,35.47,35.53,35.38,35.38,135100.0,15.8242,15.8509,15.784,15.784,135100.0
2007-06-20 10:40:00,35.38,35.41,35.36,35.4,68400.0,15.784,15.7974,15.7751,15.7929,68400.0
2007-06-20 10:50:00,35.41,35.41,35.33,35.38,152900.0,15.7974,15.7974,15.7617,15.784,152900.0
2007-06-20 11:00:00,35.39,35.43,35.37,35.41,154400.0,15.7885,15.8063,15.7795,15.7974,154400.0
2007-06-20 11:10:00,35.42,35.44,35.31,35.34,127900.0,15.8019,15.8108,15.7528,15.7662,127900.0
2007-06-20 11:20:00,35.33,35.36,35.27,35.35,169700.0,15.7617,15.7751,15.7349,15.7706,169700.0
2007-06-20 11:30:00,35.36,35.43,35.26,35.26,103700.0,15.7751,15.8063,15.7305,15.7305,103700.0
2007-06-20 11:40:00,35.26,35.27,35.21,35.27,142700.0,15.7305,15.7349,15.7082,15.7349,142700.0
2007-06-20 11:50:00,35.27,35.29,35.22,35.27,147000.0,15.7349,15.7439,15.7126,15.7349,147000.0
2007-06-20 12:00:00,35.28,35.28,35.1,35.1,158600.0,15.7394,15.7394,15.6591,15.6591,158600.0
2007-06-20 12:10:00,35.11,35.27,35.1,35.24,123100.0,15.6636,15.7349,15.6591,15.7216,123100.0
2007-06-20 12:20:00,35.23,35.25,35.18,35.18,50800.0,15.7171,15.726,15.6948,15.6948,50800.0
2007-06-20 12:30:00,35.18,35.19,35.12,35.16,62000.0,15.6948,15.6992,15.668,15.6859,62000.0
2007-06-20 12:40:00,35.17,35.2,35.15,35.19,31200.0,15.6903,15.7037,15.6814,15.6992,31200.0
2007-06-20 12:50:00,35.19,35.28,35.19,35.24,51000.0,15.6992,15.7394,15.6992,15.7216,51000.0
2007-06-20 13:00:00,35.22,35.24,35.11,35.11,83000.0,15.7126,15.7216,15.6636,15.6636,83000.0
2007-06-20 13:10:00,35.11,35.16,35.02,35.07,186200.0,15.6636,15.6859,15.6234,15.6457,186200.0
2007-06-20 13:20:00,35.08,35.12,34.99,35.11,116400.0,15.6502,15.668,15.61,15.6636,116400.0
2007-06-20 13:30:00,35.11,35.17,35.1,35.15,77000.0,15.6636,15.6903,15.6591,15.6814,77000.0
2007-06-20 13:40:00,35.15,35.17,35.11,35.16,114100.0,15.6814,15.6903,15.6636,15.6859,114100.0
2007-06-20 13:50:00,35.16,35.16,35.05,35.05,63600.0,15.6859,15.6859,15.6368,15.6368,63600.0
2007-06-20 14:00:00,35.05,35.2,35.04,35.19,56700.0,15.6368,15.7037,15.6323,15.6992,56700.0
2007-06-20 14:10:00,35.19,35.21,35.07,35.08,59900.0,15.6992,15.7082,15.6457,15.6502,59900.0
2007-06-20 14:20:00,35.08,35.08,34.91,34.97,264700.0,15.6502,15.6502,15.5743,15.6011,264700.0
2007-06-20 14:30:00,34.97,34.97,34.86,34.87,192200.0,15.6011,15.6011,15.552,15.5565,192200.0
2007-06-20 14:40:00,34.87,34.94,34.87,34.91,201900.0,15.5565,15.5877,15.5565,15.5743,201900.0
2007-06-20 14:50:00,34.91,34.95,34.89,34.9,47000.0,15.5743,15.5922,15.5654,15.5699,47000.0
2007-06-20 15:00:00,34.9,34.92,34.8,34.81,256900.0,15.5699,15.5788,15.5253,15.5297,256900.0
2007-06-20 15:10:00,34.8,34.83,34.77,34.8,145600.0,15.5253,15.5386,15.5119,15.5253,145600.0
2007-06-20 15:20:00,34.79,34.81,34.73,34.75,119400.0,15.5208,15.5297,15.494,15.5029,119400.0
2007-06-20 15:30:00,34.76,34.78,34.62,34.64,192400.0,15.5074,15.5163,15.445,15.4539,192400.0
2007-06-20 15:40:00,34.65,34.69,34.6,34.6,207300.0,15.4583,15.4762,15.436,15.436,207300.0
2007-06-20 15:50:00,34.59,34.64,34.49,34.49,451200.0,15.4316,15.4539,15.387,15.387,451200.0
2007-06-21 09:30:00,34.57,34.68,34.48,34.48,88200.0,15.4226,15.4717,15.3825,15.3825,88200.0
2007-06-21 09:40:00,34.48,34.48,34.28,34.37,122600.0,15.3825,15.3825,15.2933,15.3334,122600.0
2007-06-21 09:50:00,34.37,34.45,34.29,34.32,141600.0,15.3334,15.3691,15.2977,15.3111,141600.0
2007-06-21 10:00:00,34.31,34.44,34.25,34.3,181900.0,15.3067,15.3646,15.2799,15.3022,181900.0
2007-06-21 10:10:00,34.31,34.61,34.25,34.57,150600.0,15.3067,15.4405,15.2799,15.4226,150600.0
2007-06-21 10:20:00,34.59,34.63,34.51,34.52,107200.0,15.4316,15.4494,15.3959,15.4003,107200.0
2007-06-21 10:30:00,34.52,34.62,34.51,34.59,123500.0,15.4003,15.445,15.3959,15.4316,123500.0
2007-06-21 10:40:00,34.59,34.69,34.55,34.58,125000.0,15.4316,15.4762,15.4137,15.4271,125000.0
2007-06-21 10:50:00,34.58,34.81,34.55,34.77,184100.0,15.4271,15.5297,15.4137,15.5119,184100.0
2007-06-21 11:00:00,34.77,34.85,34.74,34.79,119500.0,15.5119,15.5476,15.4985,15.5208,119500.0
2007-06-21 11:10:00,34.79,34.87,34.76,34.86,117000.0,15.5208,15.5565,15.5074,15.552,117000.0
2007-06-21 11:20:00,34.87,34.87,34.76,34.78,89500.0,15.5565,15.5565,15.5074,15.5163,89500.0
2007-06-21 11:30:00,34.78,34.78,34.62,34.63,88800.0,15.5163,15.5163,15.445,15.4494,88800.0
2007-06-21 11:40:00,34.62,34.64,34.57,34.61,80200.0,15.445,15.4539,15.4226,15.4405,80200.0
2007-06-21 11:50:00,34.62,34.65,34.51,34.64,99400.0,15.445,15.4583,15.3959,15.4539,99400.0
2007-06-21 12:00:00,34.63,34.73,34.61,34.64,141100.0,15.4494,15.494,15.4405,15.4539,141100.0
2007-06-21 12:10:00,34.65,34.67,34.54,34.54,68900.0,15.4583,15.4673,15.4093,15.4093,68900.0
2007-06-21 12:20:00,34.54,34.6,34.5,34.6,64500.0,15.4093,15.436,15.3914,15.436,64500.0
2007-06-21 12:30:00,34.59,34.6,34.5,34.59,62100.0,15.4316,15.436,15.3914,15.4316,62100.0
2007-06-21 12:40:00,34.59,34.66,34.56,34.64,53700.0,15.4316,15.4628,15.4182,15.4539,53700.0
2007-06-21 12:50:00,34.64,34.66,34.59,34.62,28000.0,15.4539,15.4628,15.4316,15.445,28000.0
2007-06-21 13:00:00,34.61,34.74,34.61,34.73,42700.0,15.4405,15.4985,15.4405,15.494,42700.0
2007-06-21 13:10:00,34.74,34.79,34.74,34.79,62100.0,15.4985,15.5208,15.4985,15.5208,62100.0
2007-06-21 13:20:00,34.79,34.8,34.71,34.75,70500.0,15.5208,15.5253,15.4851,15.5029,70500.0
2007-06-21 13:30:00,34.76,34.86,34.76,34.81,64600.0,15.5074,15.552,15.5074,15.5297,64600.0
2007-06-21 13:40:00,34.81,34.84,34.78,34.82,56100.0,15.5297,15.5431,15.5163,15.5342,56100.0
2007-06-21 13:50:00,34.82,34.83,34.79,34.81,37400.0,15.5342,15.5386,15.5208,15.5297,37400.0
2007-06-21 14:00:00,34.81,34.83,34.71,34.72,49700.0,15.5297,15.5386,15.4851,15.4896,49700.0
2007-06-21 14:10:00,34.71,34.76,34.67,34.74,68800.0,15.4851,15.5074,15.4673,15.4985,68800.0
2007-06-21 14:20:00,34.74,34.75,34.7,34.7,40200.0,15.4985,15.5029,15.4806,15.4806,40200.0
2007-06-21 14:30:00,34.71,34.73,34.62,34.62,68700.0,15.4851,15.494,15.445,15.445,68700.0
2007-06-21 14:40:00,34.63,34.69,34.54,34.54,89800.0,15.4494,15.4762,15.4093,15.4093,89800.0
2007-06-21 14:50:00,34.55,34.69,34.55,34.58,96400.0,15.4137,15.4762,15.4137,15.4271,96400.0
2007-06-21 15:00:00,34.59,34.62,34.57,34.58,107100.0,15.4316,15.445,15.4226,15.4271,107100.0
2007-06-21 15:10:00,34.57,34.65,34.55,34.62,88500.0,15.4226,15.4583,15.4137,15.445,88500.0
2007-06-21 15:20:00,34.62,34.69,34.61,34.68,65900.0,15.445,15.4762,15.4405,15.4717,65900.0
2007-06-21 15:30:00,34.69,34.72,34.65,34.66,85400.0,15.4762,15.4896,15.4583,15.4628,85400.0
2007-06-21 15:40:00,34.67,34.69,34.66,34.68,142000.0,15.4673,15.4762,15.4628,15.4717,142000.0
2007-06-21 15:50:00,34.69,34.73,34.67,34.72,133100.0,15.4762,15.494,15.4673,15.4896,133100.0
2007-06-22 09:30:00,34.01,34.25,34.0,34.25,410700.0,15.1728,15.2799,15.1684,15.2799,410700.0
2007-06-22 09:40:00,34.25,34.39,33.98,34.02,270800.0,15.2799,15.3423,15.1594,15.1773,270800.0
2007-06-22 09:50:00,34.03,34.2,34.01,34.09,263100.0,15.1817,15.2576,15.1728,15.2085,263100.0
2007-06-22 10:00:00,34.08,34.18,34.02,34.12,199700.0,15.204,15.2487,15.1773,15.2219,199700.0
2007-06-22 10:10:00,34.12,34.13,34.0,34.11,163500.0,15.2219,15.2263,15.1684,15.2174,163500.0
2007-06-22 10:20:00,34.12,34.15,34.04,34.05,123100.0,15.2219,15.2353,15.1862,15.1907,123100.0
2007-06-22 10:30:00,34.06,34.13,34.02,34.05,108400.0,15.1951,15.2263,15.1773,15.1907,108400.0
2007-06-22 10:40:00,34.05,34.08,34.01,34.02,128800.0,15.1907,15.204,15.1728,15.1773,128800.0
2007-06-22 10:50:00,34.01,34.02,33.92,33.93,264200.0,15.1728,15.1773,15.1327,15.1371,264200.0
2007-06-22 11:00:00,33.91,33.96,33.9,33.96,179400.0,15.1282,15.1505,15.1237,15.1505,179400.0
2007-06-22 11:10:00,33.95,34.06,33.95,34.01,165300.0,15.146,15.1951,15.146,15.1728,165300.0
2007-06-22 11:20:00,34.01,34.02,33.97,33.99,222700.0,15.1728,15.1773,15.155,15.1639,222700.0
2007-06-22 11:30:00,34.0,34.01,33.98,33.98,150900.0,15.1684,15.1728,15.1594,15.1594,150900.0
2007-06-22 11:40:00,33.98,33.99,33.86,33.93,225300.0,15.1594,15.1639,15.1059,15.1371,225300.0
2007-06-22 11:50:00,33.93,34.01,33.92,34.01,106800.0,15.1371,15.1728,15.1327,15.1728,106800.0
2007-06-22 12:00:00,34.01,34.02,33.98,33.98,126100.0,15.1728,15.1773,15.1594,15.1594,126100.0
2007-06-22 12:10:00,33.98,34.01,33.92,33.95,315100.0,15.1594,15.1728,15.1327,15.146,315100.0
2007-06-22 12:20:00,33.95,33.99,33.88,33.91,429700.0,15.146,15.1639,15.1148,15.1282,429700.0
2007-06-22 12:30:00,33.91,33.93,33.83,33.87,167900.0,15.1282,15.1371,15.0925,15.1104,167900.0
2007-06-22 12:40:00,33.87,33.93,33.85,33.91,169900.0,15.1104,15.1371,15.1014,15.1282,169900.0
2007-06-22 12:50:00,33.91,33.92,33.85,33.91,138400.0,15.1282,15.1327,15.1014,15.1282,138400.0
2007-06-22 13:00:00,33.9,33.93,33.85,33.9,129200.0,15.1237,15.1371,15.1014,15.1237,129200.0
2007-06-22 13:10:00,33.91,34.03,33.9,34.03,76300.0,15.1282,15.1817,15.1237,15.1817,76300.0
2007-06-22 13:20:00,34.02,34.12,34.0,34.04,101100.0,15.1773,15.2219,15.1684,15.1862,101100.0
2007-06-22 13:30:00,34.04,34.08,34.01,34.05,45100.0,15.1862,15.204,15.1728,15.1907,45100.0
2007-06-22 13:40:00,34.05,34.06,33.99,34.01,98000.0,15.1907,15.1951,15.1639,15.1728,98000.0
2007-06-22 13:50:00,34.0,34.01,33.95,33.99,135900.0,15.1684,15.1728,15.146,15.1639,135900.0
2007-06-22 14:00:00,33.99,33.99,33.94,33.97,93300.0,15.1639,15.1639,15.1416,15.155,93300.0
2007-06-22 14:10:00,33.97,34.03,33.97,33.98,86600.0,15.155,15.1817,15.155,15.1594,86600.0
2007-06-22 14:20:00,33.98,34.09,33.98,34.09,120300.0,15.1594,15.2085,15.1594,15.2085,120300.0
2007-06-22 14:30:00,34.09,34.1,33.98,34.05,166700.0,15.2085,15.213,15.1594,15.1907,166700.0
2007-06-22 14:40:00,34.04,34.12,34.04,34.12,114700.0,15.1862,15.2219,15.1862,15.2219,114700.0
2007-06-22 14:50:00,34.11,34.19,34.05,34.19,181300.0,15.2174,15.2531,15.1907,15.2531,181300.0
2007-06-22 15:00:00,34.19,34.21,34.1,34.11,115400.0,15.2531,15.262,15.213,15.2174,115400.0
2007-06-22 15:10:00,34.12,34.12,34.1,34.11,57700.0,15.2219,15.2219,15.213,15.2174,57700.0
2007-06-22 15:20:00,34.11,34.12,34.0,34.0,128700.0,15.2174,15.2219,15.1684,15.1684,128700.0
2007-06-22 15:30:00,33.99,34.0,33.95,33.99,250500.0,15.1639,15.1684,15.146,15.1639,250500.0
2007-06-22 15:40:00,33.99,33.99,33.92,33.94,502100.0,15.1639,15.1639,15.1327,15.1416,502100.0
2007-06-22 15:50:00,33.93,33.99,33.92,33.97,250700.0,15.1371,15.1639,15.1327,15.155,250700.0
2007-06-25 09:30:00,34.14,34.17,33.96,34.05,145300.0,15.2308,15.2442,15.1505,15.1907,145300.0
2007-06-25 09:40:00,34.05,34.1,33.77,34.02,239300.0,15.1907,15.213,15.0657,15.1773,239300.0
2007-06-25 09:50:00,34.02,34.09,33.93,34.0,216400.0,15.1773,15.2085,15.1371,15.1684,216400.0
2007-06-25 10:00:00,34.0,34.09,33.95,33.99,184600.0,15.1684,15.2085,15.146,15.1639,184600.0
2007-06-25 10:10:00,34.0,34.1,33.95,34.09,163000.0,15.1684,15.213,15.146,15.2085,163000.0
2007-06-25 10:20:00,34.08,34.17,34.08,34.13,104400.0,15.204,15.2442,15.204,15.2263,104400.0
2007-06-25 10:30:00,34.12,34.2,34.05,34.06,128100.0,15.2219,15.2576,15.1907,15.1951,128100.0
2007-06-25 10:40:00,34.06,34.07,33.96,34.04,117500.0,15.1951,15.1996,15.1505,15.1862,117500.0
2007-06-25 10:50:00,34.04,34.1,33.94,34.09,291200.0,15.1862,15.213,15.1416,15.2085,291200.0
2007-06-25 11:00:00,34.09,34.3,34.07,34.26,290700.0,15.2085,15.3022,15.1996,15.2843,290700.0
2007-06-25 11:10:00,34.27,34.36,34.27,34.28,97400.0,15.2888,15.329,15.2888,15.2933,97400.0
2007-06-25 11:20:00,34.28,34.28,34.14,34.16,104500.0,15.2933,15.2933,15.2308,15.2397,104500.0
2007-06-25 11:30:00,34.16,34.21,34.14,34.16,50300.0,15.2397,15.262,15.2308,15.2397,50300.0
2007-06-25 11:40:00,34.15,34.17,34.12,34.13,65200.0,15.2353,15.2442,15.2219,15.2263,65200.0
2007-06-25 11:50:00,34.14,34.16,34.13,34.13,44200.0,15.2308,15.2397,15.2263,15.2263,44200.0
2007-06-25 12:00:00,34.13,34.2,34.13,34.18,66100.0,15.2263,15.2576,15.2263,15.2487,66100.0
2007-06-25 12:10:00,34.18,34.23,34.16,34.17,63200.0,15.2487,15.271,15.2397,15.2442,63200.0
2007-06-25 12:20:00,34.17,34.19,34.11,34.11,48400.0,15.2442,15.2531,15.2174,15.2174,48400.0
2007-06-25 12:30:00,34.12,34.16,34.1,34.14,58000.0,15.2219,15.2397,15.213,15.2308,58000.0
2007-06-25 12:40:00,34.14,34.14,34.1,34.11,32700.0,15.2308,15.2308,15.213,15.2174,32700.0
2007-06-25 12:50:00,34.1,34.11,34.05,34.06,43000.0,15.213,15.2174,15.1907,15.1951,43000.0
2007-06-25 13:00:00,34.05,34.07,33.97,33.98,74900.0,15.1907,15.1996,15.155,15.1594,74900.0
2007-06-25 13:10:00,33.98,34.06,33.95,33.95,72800.0,15.1594,15.1951,15.146,15.146,72800.0
2007-06-25 13:20:00,33.96,34.05,33.93,34.05,80600.0,15.1505,15.1907,15.1371,15.1907,80600.0
2007-06-25 13:30:00,34.05,34.13,34.04,34.09,75100.0,15.1907,15.2263,15.1862,15.2085,75100.0
2007-06-25 13:40:00,34.09,34.09,34.04,34.07,67100.0,15.2085,15.2085,15.1862,15.1996,67100.0
2007-06-25 13:50:00,34.07,34.07,33.97,33.97,49000.0,15.1996,15.1996,15.155,15.155,49000.0
2007-06-25 14:00:00,33.97,34.04,33.97,33.99,78800.0,15.155,15.1862,15.155,15.1639,78800.0
2007-06-25 14:10:00,34.0,34.0,33.93,33.93,148900.0,15.1684,15.1684,15.1371,15.1371,148900.0
2007-06-25 14:20:00,33.93,33.96,33.9,33.9,131500.0,15.1371,15.1505,15.1237,15.1237,131500.0
2007-06-25 14:30:00,33.9,33.93,33.75,33.85,458600.0,15.1237,15.1371,15.0568,15.1014,458600.0
2007-06-25 14:40:00,33.85,33.89,33.75,33.75,240900.0,15.1014,15.1193,15.0568,15.0568,240900.0
2007-06-25 14:50:00,33.75,33.87,33.73,33.81,165400.0,15.0568,15.1104,15.0479,15.0836,165400.0
2007-06-25 15:00:00,33.82,33.87,33.75,33.81,138100.0,15.088,15.1104,15.0568,15.0836,138100.0
2007-06-25 15:10:00,33.81,33.88,33.73,33.74,196400.0,15.0836,15.1148,15.0479,15.0524,196400.0
2007-06-25 15:20:00,33.75,33.86,33.75,33.82,99800.0,15.0568,15.1059,15.0568,15.088,99800.0
2007-06-25 15:30:00,33.81,33.87,33.81,33.86,84700.0,15.0836,15.1104,15.0836,15.1059,84700.0
2007-06-25 15:40:00,33.86,33.86,33.79,33.82,117500.0,15.1059,15.1059,15.0747,15.088,117500.0
2007-06-25 15:50:00,33.83,33.87,33.82,33.86,149300.0,15.0925,15.1104,15.088,15.1059,149300.0
2007-06-26 09:30:00,34.11,34.5,34.05,34.3,229300.0,15.2174,15.3914,15.1907,15.3022,229300.0
2007-06-26 09:40:00,34.3,34.39,34.25,34.3,92100.0,15.3022,15.3423,15.2799,15.3022,92100.0
2007-06-26 09:50:00,34.3,34.3,34.21,34.26,114600.0,15.3022,15.3022,15.262,15.2843,114600.0
2007-06-26 10:00:00,34.23,34.32,34.1,34.14,104400.0,15.271,15.3111,15.213,15.2308,104400.0
2007-06-26 10:10:00,34.14,34.19,34.1,34.11,90200.0,15.2308,15.2531,15.213,15.2174,90200.0
2007-06-26 10:20:00,34.1,34.12,34.02,34.02,108400.0,15.213,15.2219,15.1773,15.1773,108400.0
2007-06-26 10:30:00,34.02,34.03,33.93,34.01,257400.0,15.1773,15.1817,15.1371,15.1728,257400.0
2007-06-26 10:40:00,34.0,34.05,33.85,33.91,170000.0,15.1684,15.1907,15.1014,15.1282,170000.0
2007-06-26 10:50:00,33.91,33.91,33.78,33.79,144100.0,15.1282,15.1282,15.0702,15.0747,144100.0
2007-06-26 11:00:00,33.8,33.86,33.77,33.83,182900.0,15.0791,15.1059,15.0657,15.0925,182900.0
2007-06-26 11:10:00,33.82,33.9,33.79,33.89,88200.0,15.088,15.1237,15.0747,15.1193,88200.0
2007-06-26 11:20:00,33.89,33.89,33.79,33.82,123700.0,15.1193,15.1193,15.0747,15.088,123700.0
2007-06-26 11:30:00,33.81,33.9,33.8,33.86,115700.0,15.0836,15.1237,15.0791,15.1059,115700.0
2007-06-26 11:40:00,33.87,34.02,33.86,33.97,196500.0,15.1104,15.1773,15.1059,15.155,196500.0
2007-06-26 11:50:00,33.98,33.98,33.87,33.97,74400.0,15.1594,15.1594,15.1104,15.155,74400.0
2007-06-26 12:00:00,33.96,34.01,33.85,33.85,73900.0,15.1505,15.1728,15.1014,15.1014,73900.0
2007-06-26 12:10:00,33.85,33.88,33.82,33.86,105800.0,15.1014,15.1148,15.088,15.1059,105800.0
2007-06-26 12:20:00,33.87,33.93,33.84,33.9,75200.0,15.1104,15.1371,15.097,15.1237,75200.0
2007-06-26 12:30:00,33.91,33.92,33.76,33.78,85300.0,15.1282,15.1327,15.0613,15.0702,85300.0
2007-06-26 12:40:00,33.78,33.83,33.77,33.83,60500.0,15.0702,15.0925,15.0657,15.0925,60500.0
2007-06-26 12:50:00,33.83,33.88,33.81,33.82,46400.0,15.0925,15.1148,15.0836,15.088,46400.0
2007-06-26 13:00:00,33.83,33.9,33.82,33.89,43000.0,15.0925,15.1237,15.088,15.1193,43000.0
2007-06-26 13:10:00,33.9,33.95,33.9,33.92,52700.0,15.1237,15.146,15.1237,15.1327,52700.0
2007-06-26 13:20:00,33.92,33.94,33.9,33.93,45200.0,15.1327,15.1416,15.1237,15.1371,45200.0
2007-06-26 13:30:00,33.93,33.93,33.87,33.9,64800.0,15.1371,15.1371,15.1104,15.1237,64800.0
2007-06-26 13:40:00,33.91,33.93,33.81,33.83,67900.0,15.1282,15.1371,15.0836,15.0925,67900.0
2007-06-26 13:50:00,33.82,33.84,33.78,33.82,71400.0,15.088,15.097,15.0702,15.088,71400.0
2007-06-26 14:00:00,33.82,33.86,33.8,33.82,59500.0,15.088,15.1059,15.0791,15.088,59500.0
2007-06-26 14:10:00,33.82,33.84,33.76,33.77,65600.0,15.088,15.097,15.0613,15.0657,65600.0
2007-06-26 14:20:00,33.76,33.82,33.71,33.81,291500.0,15.0613,15.088,15.039,15.0836,291500.0
2007-06-26 14:30:00,33.8,33.83,33.78,33.79,209500.0,15.0791,15.0925,15.0702,15.0747,209500.0
2007-06-26 14:40:00,33.79,33.88,33.75,33.87,214900.0,15.0747,15.1148,15.0568,15.1104,214900.0
2007-06-26 14:50:00,33.88,33.92,33.85,33.9,158600.0,15.1148,15.1327,15.1014,15.1237,158600.0
2007-06-26 15:00:00,33.89,33.94,33.78,33.87,235600.0,15.1193,15.1416,15.0702,15.1104,235600.0
2007-06-26 15:10:00,33.87,33.9,33.81,33.83,153500.0,15.1104,15.1237,15.0836,15.0925,153500.0
2007-06-26 15:20:00,33.84,33.84,33.77,33.79,122400.0,15.097,15.097,15.0657,15.0747,122400.0
2007-06-26 15:30:00,33.8,33.88,33.79,33.84,116100.0,15.0791,15.1148,15.0747,15.097,116100.0
2007-06-26 15:40:00,33.85,33.85,33.79,33.84,143900.0,15.1014,15.1014,15.0747,15.097,143900.0
2007-06-26 15:50:00,33.84,33.85,33.78,33.79,258800.0,15.097,15.1014,15.0702,15.0747,258800.0
2007-06-27 09:30:00,33.5,33.67,33.5,33.66,142900.0,14.9453,15.0211,14.9453,15.0167,142900.0
2007-06-27 09:40:00,33.65,33.76,33.57,33.73,106400.0,15.0122,15.0613,14.9765,15.0479,106400.0
2007-06-27 09:50:00,33.72,33.75,33.63,33.71,86100.0,15.0434,15.0568,15.0033,15.039,86100.0
2007-06-27 10:00:00,33.7,33.79,33.61,33.79,163900.0,15.0345,15.0747,14.9944,15.0747,163900.0
2007-06-27 10:10:00,33.79,33.92,33.76,33.91,116400.0,15.0747,15.1327,15.0613,15.1282,116400.0
2007-06-27 10:20:00,33.9,34.1,33.87,34.1,165900.0,15.1237,15.213,15.1104,15.213,165900.0
2007-06-27 10:30:00,34.09,34.24,34.05,34.17,176200.0,15.2085,15.2754,15.1907,15.2442,176200.0
2007-06-27 10:40:00,34.17,34.28,34.15,34.26,281400.0,15.2442,15.2933,15.2353,15.2843,281400.0
2007-06-27 10:50:00,34.26,34.33,34.23,34.23,172500.0,15.2843,15.3156,15.271,15.271,172500.0
2007-06-27 11:00:00,34.24,34.25,34.11,34.24,216300.0,15.2754,15.2799,15.2174,15.2754,216300.0
2007-06-27 11:10:00,34.23,34.35,34.2,34.22,168900.0,15.271,15.3245,15.2576,15.2665,168900.0
2007-06-27 11:20:00,34.21,34.23,34.14,34.21,109500.0,15.262,15.271,15.2308,15.262,109500.0
2007-06-27 11:30:00,34.21,34.24,34.09,34.1,57300.0,15.262,15.2754,15.2085,15.213,57300.0
2007-06-27 11:40:00,34.09,34.11,34.05,34.07,56700.0,15.2085,15.2174,15.1907,15.1996,56700.0
2007-06-27 11:50:00,34.08,34.11,34.02,34.04,110700.0,15.204,15.2174,15.1773,15.1862,110700.0
2007-06-27 12:00:00,34.05,34.1,34.04,34.09,66200.0,15.1907,15.213,15.1862,15.2085,66200.0
2007-06-27 12:10:00,34.08,34.08,34.01,34.02,43600.0,15.204,15.204,15.1728,15.1773,43600.0
2007-06-27 12:20:00,34.03,34.04,33.88,33.93,113300.0,15.1817,15.1862,15.1148,15.1371,113300.0
2007-06-27 12:30:00,33.93,34.0,33.84,33.98,86600.0,15.1371,15.1684,15.097,15.1594,86600.0
2007-06-27 12:40:00,33.98,34.04,33.92,33.97,69800.0,15.1594,15.1862,15.1327,15.155,69800.0
2007-06-27 12:50:00,33.96,34.01,33.95,34.0,38100.0,15.1505,15.1728,15.146,15.1684,38100.0
2007-06-27 13:00:00,34.0,34.03,33.91,33.94,66700.0,15.1684,15.1817,15.1282,15.1416,66700.0
2007-06-27 13:10:00,33.94,33.96,33.83,33.86,93600.0,15.1416,15.1505,15.0925,15.1059,93600.0
2007-06-27 13:20:00,33.86,33.97,33.86,33.95,77400.0,15.1059,15.155,15.1059,15.146,77400.0
2007-06-27 13:30:00,33.94,33.96,33.86,33.87,109700.0,15.1416,15.1505,15.1059,15.1104,109700.0
2007-06-27 13:40:00,33.88,33.93,33.87,33.9,62000.0,15.1148,15.1371,15.1104,15.1237,62000.0
2007-06-27 13:50:00,33.91,34.0,33.9,33.96,153400.0,15.1282,15.1684,15.1237,15.1505,153400.0
2007-06-27 14:00:00,33.97,34.04,33.92,34.01,108600.0,15.155,15.1862,15.1327,15.1728,108600.0
2007-06-27 14:10:00,34.01,34.09,33.96,34.0,108100.0,15.1728,15.2085,15.1505,15.1684,108100.0
2007-06-27 14:20:00,33.99,34.05,33.96,33.99,131200.0,15.1639,15.1907,15.1505,15.1639,131200.0
2007-06-27 14:30:00,33.99,34.03,33.96,34.02,98100.0,15.1639,15.1817,15.1505,15.1773,98100.0
2007-06-27 14:40:00,34.02,34.13,33.99,34.08,131600.0,15.1773,15.2263,15.1639,15.204,131600.0
2007-06-27 14:50:00,34.07,34.12,34.04,34.05,69600.0,15.1996,15.2219,15.1862,15.1907,69600.0
2007-06-27 15:00:00,34.05,34.14,34.04,34.11,135900.0,15.1907,15.2308,15.1862,15.2174,135900.0
2007-06-27 15:10:00,34.12,34.12,34.07,34.09,70500.0,15.2219,15.2219,15.1996,15.2085,70500.0
2007-06-27 15:20:00,34.09,34.11,34.05,34.06,118600.0,15.2085,15.2174,15.1907,15.1951,118600.0
2007-06-27 15:30:00,34.06,34.13,34.06,34.13,111800.0,15.1951,15.2263,15.1951,15.2263,111800.0
2007-06-27 15:40:00,34.12,34.19,34.11,34.19,128800.0,15.2219,15.2531,15.2174,15.2531,128800.0
2007-06-27 15:50:00,34.19,34.24,34.19,34.24,227700.0,15.2531,15.2754,15.2531,15.2754,227700.0
2007-06-28 09:30:00,34.29,34.32,34.12,34.21,90500.0,15.2977,15.3111,15.2219,15.262,90500.0
2007-06-28 09:40:00,34.21,34.27,34.15,34.22,83100.0,15.262,15.2888,15.2353,15.2665,83100.0
2007-06-28 09:50:00,34.22,34.29,34.15,34.15,65000.0,15.2665,15.2977,15.2353,15.2353,65000.0
2007-06-28 10:00:00,34.16,34.24,34.14,34.19,103800.0,15.2397,15.2754,15.2308,15.2531,103800.0
2007-06-28 10:10:00,34.19,34.2,34.1,34.14,65800.0,15.2531,15.2576,15.213,15.2308,65800.0
2007-06-28 10:20:00,34.13,34.15,34.01,34.06,104900.0,15.2263,15.2353,15.1728,15.1951,104900.0
2007-06-28 10:30:00,34.05,34.16,34.05,34.12,68900.0,15.1907,15.2397,15.1907,15.2219,68900.0
2007-06-28 10:40:00,34.11,34.16,34.09,34.16,26700.0,15.2174,15.2397,15.2085,15.2397,26700.0
2007-06-28 10:50:00,34.16,34.19,34.13,34.14,40400.0,15.2397,15.2531,15.2263,15.2308,40400.0
2007-06-28 11:00:00,34.13,34.15,34.12,34.12,41400.0,15.2263,15.2353,15.2219,15.2219,41400.0
2007-06-28 11:10:00,34.12,34.17,34.12,34.17,28200.0,15.2219,15.2442,15.2219,15.2442,28200.0
2007-06-28 11:20:00,34.16,34.19,34.14,34.17,28100.0,15.2397,15.2531,15.2308,15.2442,28100.0
2007-06-28 11:30:00,34.17,34.21,34.17,34.2,64200.0,15.2442,15.262,15.2442,15.2576,64200.0
2007-06-28 11:40:00,34.19,34.32,34.19,34.32,85400.0,15.2531,15.3111,15.2531,15.3111,85400.0
2007-06-28 11:50:00,34.32,34.42,34.31,34.41,126200.0,15.3111,15.3557,15.3067,15.3513,126200.0
2007-06-28 12:00:00,34.41,34.53,34.41,34.48,126900.0,15.3513,15.4048,15.3513,15.3825,126900.0
2007-06-28 12:10:00,34.48,34.54,34.48,34.52,78100.0,15.3825,15.4093,15.3825,15.4003,78100.0
2007-06-28 12:20:00,34.53,34.56,34.53,34.56,51300.0,15.4048,15.4182,15.4048,15.4182,51300.0
2007-06-28 12:30:00,34.55,34.59,34.55,34.56,44000.0,15.4137,15.4316,15.4137,15.4182,44000.0
2007-06-28 12:40:00,34.55,34.56,34.44,34.44,47200.0,15.4137,15.4182,15.3646,15.3646,47200.0
2007-06-28 12:50:00,34.43,34.47,34.43,34.46,21800.0,15.3602,15.378,15.3602,15.3736,21800.0
2007-06-28 13:00:00,34.46,34.47,34.43,34.44,39400.0,15.3736,15.378,15.3602,15.3646,39400.0
2007-06-28 13:10:00,34.44,34.47,34.4,34.47,49800.0,15.3646,15.378,15.3468,15.378,49800.0
2007-06-28 13:20:00,34.47,34.51,34.45,34.5,58700.0,15.378,15.3959,15.3691,15.3914,58700.0
2007-06-28 13:30:00,34.51,34.51,34.44,34.45,52600.0,15.3959,15.3959,15.3646,15.3691,52600.0
2007-06-28 13:40:00,34.44,34.46,34.35,34.36,74400.0,15.3646,15.3736,15.3245,15.329,74400.0
2007-06-28 13:50:00,34.36,34.42,34.31,34.32,82000.0,15.329,15.3557,15.3067,15.3111,82000.0
2007-06-28 14:00:00,34.32,34.38,34.27,34.37,45700.0,15.3111,15.3379,15.2888,15.3334,45700.0
2007-06-28 14:10:00,34.37,34.45,34.19,34.42,133200.0,15.3334,15.3691,15.2531,15.3557,133200.0
2007-06-28 14:20:00,34.42,34.45,34.27,34.37,120400.0,15.3557,15.3691,15.2888,15.3334,120400.0
2007-06-28 14:30:00,34.36,34.37,34.2,34.21,162800.0,15.329,15.3334,15.2576,15.262,162800.0
2007-06-28 14:40:00,34.21,34.43,34.2,34.34,115000.0,15.262,15.3602,15.2576,15.32,115000.0
2007-06-28 14:50:00,34.34,34.35,34.28,34.32,89000.0,15.32,15.3245,15.2933,15.3111,89000.0
2007-06-28 15:00:00,34.32,34.32,34.17,34.25,137000.0,15.3111,15.3111,15.2442,15.2799,137000.0
2007-06-28 15:10:00,34.24,34.26,34.1,34.11,163100.0,15.2754,15.2843,15.213,15.2174,163100.0
2007-06-28 15:20:00,34.11,34.16,34.05,34.06,209000.0,15.2174,15.2397,15.1907,15.1951,209000.0
2007-06-28 15:30:00,34.07,34.13,34.05,34.1,208600.0,15.1996,15.2263,15.1907,15.213,208600.0
2007-06-28 15:40:00,34.1,34.1,33.83,33.87,439100.0,15.213,15.213,15.0925,15.1104,439100.0
2007-06-28 15:50:00,33.86,33.97,33.86,33.9,266500.0,15.1059,15.155,15.1059,15.1237,266500.0
2007-06-29 09:30:00,34.04,34.32,34.0,34.13,118100.0,15.1862,15.3111,15.1684,15.2263,118100.0
2007-06-29 09:40:00,34.15,34.26,34.11,34.26,67800.0,15.2353,15.2843,15.2174,15.2843,67800.0
2007-06-29 09:50:00,34.26,34.39,34.18,34.26,158300.0,15.2843,15.3423,15.2487,15.2843,158300.0
2007-06-29 10:00:00,34.27,34.34,34.19,34.19,109200.0,15.2888,15.32,15.2531,15.2531,109200.0
2007-06-29 10:10:00,34.2,34.22,34.1,34.11,62800.0,15.2576,15.2665,15.213,15.2174,62800.0
2007-06-29 10:20:00,34.11,34.18,34.05,34.18,82900.0,15.2174,15.2487,15.1907,15.2487,82900.0
2007-06-29 10:30:00,34.19,34.2,34.15,34.19,51700.0,15.2531,15.2576,15.2353,15.2531,51700.0
2007-06-29 10:40:00,34.18,34.23,34.17,34.22,38500.0,15.2487,15.271,15.2442,15.2665,38500.0
2007-06-29 10:50:00,34.22,34.23,34.18,34.22,28800.0,15.2665,15.271,15.2487,15.2665,28800.0
2007-06-29 11:00:00,34.22,34.26,34.16,34.26,71800.0,15.2665,15.2843,15.2397,15.2843,71800.0
2007-06-29 11:10:00,34.25,34.29,34.24,34.27,75900.0,15.2799,15.2977,15.2754,15.2888,75900.0
2007-06-29 11:20:00,34.27,34.29,34.25,34.29,73100.0,15.2888,15.2977,15.2799,15.2977,73100.0
2007-06-29 11:30:00,34.28,34.3,34.24,34.24,82100.0,15.2933,15.3022,15.2754,15.2754,82100.0
2007-06-29 11:40:00,34.25,34.3,34.25,34.26,105500.0,15.2799,15.3022,15.2799,15.2843,105500.0
2007-06-29 11:50:00,34.26,34.31,34.25,34.27,93200.0,15.2843,15.3067,15.2799,15.2888,93200.0
2007-06-29 12:00:00,34.27,34.3,34.22,34.27,125100.0,15.2888,15.3022,15.2665,15.2888,125100.0
2007-06-29 12:10:00,34.27,34.28,34.13,34.19,211900.0,15.2888,15.2933,15.2263,15.2531,211900.0
2007-06-29 12:20:00,34.19,34.2,34.14,34.16,87000.0,15.2531,15.2576,15.2308,15.2397,87000.0
2007-06-29 12:30:00,34.15,34.15,34.06,34.14,104100.0,15.2353,15.2353,15.1951,15.2308,104100.0
2007-06-29 12:40:00,34.13,34.17,34.13,34.15,50700.0,15.2263,15.2442,15.2263,15.2353,50700.0
2007-06-29 12:50:00,34.15,34.16,34.12,34.14,85000.0,15.2353,15.2397,15.2219,15.2308,85000.0
2007-06-29 13:00:00,34.14,34.2,34.14,34.16,65400.0,15.2308,15.2576,15.2308,15.2397,65400.0
2007-06-29 13:10:00,34.16,34.2,34.15,34.19,54900.0,15.2397,15.2576,15.2353,15.2531,54900.0
2007-06-29 13:20:00,34.19,34.24,34.17,34.18,63200.0,15.2531,15.2754,15.2442,15.2487,63200.0
2007-06-29 13:30:00,34.19,34.25,34.19,34.22,72100.0,15.2531,15.2799,15.2531,15.2665,72100.0
2007-06-29 13:40:00,34.21,34.3,34.19,34.29,91700.0,15.262,15.3022,15.2531,15.2977,91700.0
2007-06-29 13:50:00,34.29,34.39,34.23,34.23,98900.0,15.2977,15.3423,15.271,15.271,98900.0
2007-06-29 14:00:00,34.23,34.29,34.11,34.11,100300.0,15.271,15.2977,15.2174,15.2174,100300.0
2007-06-29 14:10:00,34.11,34.21,34.1,34.19,152900.0,15.2174,15.262,15.213,15.2531,152900.0
2007-06-29 14:20:00,34.19,34.23,34.17,34.19,149500.0,15.2531,15.271,15.2442,15.2531,149500.0
2007-06-29 14:30:00,34.19,34.25,34.17,34.25,78300.0,15.2531,15.2799,15.2442,15.2799,78300.0
2007-06-29 14:40:00,34.25,34.27,34.19,34.2,80400.0,15.2799,15.2888,15.2531,15.2576,80400.0
2007-06-29 14:50:00,34.19,34.21,34.17,34.2,137000.0,15.2531,15.262,15.2442,15.2576,137000.0
2007-06-29 15:00:00,34.21,34.26,34.14,34.17,378000.0,15.262,15.2843,15.2308,15.2442,378000.0
2007-06-29 15:10:00,34.17,34.19,33.98,34.11,290400.0,15.2442,15.2531,15.1594,15.2174,290400.0
2007-06-29 15:20:00,34.11,34.12,34.01,34.02,222100.0,15.2174,15.2219,15.1728,15.1773,222100.0
2007-06-29 15:30:00,34.02,34.19,33.99,34.19,239100.0,15.1773,15.2531,15.1639,15.2531,239100.0
2007-06-29 15:40:00,34.19,34.33,34.17,34.33,347700.0,15.2531,15.3156,15.2442,15.3156,347700.0
2007-06-29 15:50:00,34.32,34.37,34.25,34.25,362100.0,15.3111,15.3334,15.2799,15.2799,362100.0
2007-07-03 09:30:00,34.83,34.93,34.71,34.83,122100.0,15.5386,15.5833,15.4851,15.5386,122100.0
2007-07-03 09:40:00,34.81,35.0,34.78,34.85,130700.0,15.5297,15.6145,15.5163,15.5476,130700.0
2007-07-03 09:50:00,34.85,34.9,34.82,34.89,111300.0,15.5476,15.5699,15.5342,15.5654,111300.0
2007-07-03 10:00:00,34.89,34.92,34.85,34.9,124600.0,15.5654,15.5788,15.5476,15.5699,124600.0
2007-07-03 10:10:00,34.9,34.92,34.85,34.87,122600.0,15.5699,15.5788,15.5476,15.5565,122600.0
2007-07-03 10:20:00,34.86,34.91,34.86,34.91,69300.0,15.552,15.5743,15.552,15.5743,69300.0
2007-07-03 10:30:00,34.9,34.91,34.82,34.83,73800.0,15.5699,15.5743,15.5342,15.5386,73800.0
2007-07-03 10:40:00,34.84,34.86,34.8,34.85,77600.0,15.5431,15.552,15.5253,15.5476,77600.0
2007-07-03 10:50:00,34.86,34.87,34.7,34.71,76800.0,15.552,15.5565,15.4806,15.4851,76800.0
2007-07-03 11:00:00,34.7,34.72,34.55,34.55,159100.0,15.4806,15.4896,15.4137,15.4137,159100.0
2007-07-03 11:10:00,34.56,34.62,34.5,34.5,100100.0,15.4182,15.445,15.3914,15.3914,100100.0
2007-07-03 11:20:00,34.5,34.5,34.33,34.4,146300.0,15.3914,15.3914,15.3156,15.3468,146300.0
2007-07-03 11:30:00,34.41,34.47,34.38,34.43,85700.0,15.3513,15.378,15.3379,15.3602,85700.0
2007-07-03 11:40:00,34.43,34.46,34.4,34.41,65000.0,15.3602,15.3736,15.3468,15.3513,65000.0
2007-07-03 11:50:00,34.41,34.43,34.35,34.37,55500.0,15.3513,15.3602,15.3245,15.3334,55500.0
2007-07-03 12:00:00,34.37,34.45,34.36,34.43,99900.0,15.3334,15.3691,15.329,15.3602,99900.0
2007-07-03 12:10:00,34.43,34.45,34.39,34.41,75500.0,15.3602,15.3691,15.3423,15.3513,75500.0
2007-07-03 12:20:00,34.41,34.58,34.41,34.53,89200.0,15.3513,15.4271,15.3513,15.4048,89200.0
2007-07-03 12:30:00,34.53,34.55,34.45,34.47,134500.0,15.4048,15.4137,15.3691,15.378,134500.0
2007-07-03 12:40:00,34.48,34.56,34.48,34.55,141400.0,15.3825,15.4182,15.3825,15.4137,141400.0
2007-07-03 12:50:00,34.55,34.61,34.53,34.57,188500.0,15.4137,15.4405,15.4048,15.4226,188500.0
2007-07-05 09:30:00,34.57,34.62,34.49,34.52,159600.0,15.4226,15.445,15.387,15.4003,159600.0
2007-07-05 09:40:00,34.51,34.54,34.46,34.48,135500.0,15.3959,15.4093,15.3736,15.3825,135500.0
2007-07-05 09:50:00,34.48,34.7,34.45,34.68,117400.0,15.3825,15.4806,15.3691,15.4717,117400.0
2007-07-05 10:00:00,34.68,34.72,34.46,34.5,100200.0,15.4717,15.4896,15.3736,15.3914,100200.0
2007-07-05 10:10:00,34.51,34.52,34.44,34.44,45500.0,15.3959,15.4003,15.3646,15.3646,45500.0
2007-07-05 10:20:00,34.45,34.47,34.42,34.42,48400.0,15.3691,15.378,15.3557,15.3557,48400.0
2007-07-05 10:30:00,34.43,34.45,34.37,34.43,87200.0,15.3602,15.3691,15.3334,15.3602,87200.0
2007-07-05 10:40:00,34.43,34.44,34.31,34.31,61500.0,15.3602,15.3646,15.3067,15.3067,61500.0
2007-07-05 10:50:00,34.32,34.33,34.27,34.28,119300.0,15.3111,15.3156,15.2888,15.2933,119300.0
2007-07-05 11:00:00,34.29,34.29,34.14,34.14,149800.0,15.2977,15.2977,15.2308,15.2308,149800.0
2007-07-05 11:10:00,34.15,34.16,34.03,34.1,134400.0,15.2353,15.2397,15.1817,15.213,134400.0
2007-07-05 11:20:00,34.1,34.13,34.01,34.09,127300.0,15.213,15.2263,15.1728,15.2085,127300.0
2007-07-05 11:30:00,34.08,34.1,34.03,34.03,54800.0,15.204,15.213,15.1817,15.1817,54800.0
2007-07-05 11:40:00,34.03,34.05,33.98,34.01,124900.0,15.1817,15.1907,15.1594,15.1728,124900.0
2007-07-05 11:50:00,34.0,34.03,33.99,34.03,116400.0,15.1684,15.1817,15.1639,15.1817,116400.0
2007-07-05 12:00:00,34.03,34.14,34.01,34.08,42000.0,15.1817,15.2308,15.1728,15.204,42000.0
2007-07-05 12:10:00,34.08,34.09,33.94,34.03,82900.0,15.204,15.2085,15.1416,15.1817,82900.0
2007-07-05 12:20:00,34.02,34.03,33.94,33.99,83500.0,15.1773,15.1817,15.1416,15.1639,83500.0
2007-07-05 12:30:00,33.99,34.01,33.94,33.95,169600.0,15.1639,15.1728,15.1416,15.146,169600.0
2007-07-05 12:40:00,33.94,33.98,33.93,33.97,40800.0,15.1416,15.1594,15.1371,15.155,40800.0
2007-07-05 12:50:00,33.96,34.01,33.96,33.98,30400.0,15.1505,15.1728,15.1505,15.1594,30400.0
2007-07-05 13:00:00,33.98,33.99,33.97,33.99,31200.0,15.1594,15.1639,15.155,15.1639,31200.0
2007-07-05 13:10:00,34.0,34.44,34.0,34.12,78200.0,15.1684,15.3646,15.1684,15.2219,78200.0
2007-07-05 13:20:00,34.11,34.11,34.06,34.08,33300.0,15.2174,15.2174,15.1951,15.204,33300.0
2007-07-05 13:30:00,34.08,34.16,34.08,34.14,28100.0,15.204,15.2397,15.204,15.2308,28100.0
2007-07-05 13:40:00,34.14,34.17,34.13,34.16,71600.0,15.2308,15.2442,15.2263,15.2397,71600.0
2007-07-05 13:50:00,34.17,34.19,34.14,34.15,76900.0,15.2442,15.2531,15.2308,15.2353,76900.0
2007-07-05 14:00:00,34.15,34.19,34.14,34.17,57300.0,15.2353,15.2531,15.2308,15.2442,57300.0
2007-07-05 14:10:00,34.17,34.23,34.17,34.21,59200.0,15.2442,15.271,15.2442,15.262,59200.0
2007-07-05 14:20:00,34.22,34.26,34.19,34.23,106300.0,15.2665,15.2843,15.2531,15.271,106300.0
2007-07-05 14:30:00,34.24,34.26,34.23,34.23,60500.0,15.2754,15.2843,15.271,15.271,60500.0
2007-07-05 14:40:00,34.23,34.27,34.22,34.27,81400.0,15.271,15.2888,15.2665,15.2888,81400.0
2007-07-05 14:50:00,34.27,34.29,34.25,34.29,61200.0,15.2888,15.2977,15.2799,15.2977,61200.0
2007-07-05 15:00:00,34.3,34.32,34.28,34.32,96500.0,15.3022,15.3111,15.2933,15.3111,96500.0
2007-07-05 15:10:00,34.32,34.33,34.29,34.32,112300.0,15.3111,15.3156,15.2977,15.3111,112300.0
2007-07-05 15:20:00,34.33,34.37,34.32,34.37,69500.0,15.3156,15.3334,15.3111,15.3334,69500.0
2007-07-05 15:30:00,34.36,34.4,34.36,34.4,147400.0,15.329,15.3468,15.329,15.3468,147400.0
2007-07-05 15:40:00,34.39,34.47,34.38,34.46,170200.0,15.3423,15.378,15.3379,15.3736,170200.0
2007-07-05 15:50:00,34.47,34.47,34.4,34.43,549600.0,15.378,15.378,15.3468,15.3602,549600.0
2007-07-06 09:30:00,34.25,34.39,34.06,34.06,105900.0,15.2799,15.3423,15.1951,15.1951,105900.0
2007-07-06 09:40:00,34.05,34.08,33.77,33.87,246800.0,15.1907,15.204,15.0657,15.1104,246800.0
2007-07-06 09:50:00,33.87,33.94,33.75,33.92,173400.0,15.1104,15.1416,15.0568,15.1327,173400.0
2007-07-06 10:00:00,33.92,34.03,33.91,34.03,93500.0,15.1327,15.1817,15.1282,15.1817,93500.0
2007-07-06 10:10:00,34.03,34.13,34.03,34.12,93700.0,15.1817,15.2263,15.1817,15.2219,93700.0
2007-07-06 10:20:00,34.11,34.19,34.11,34.19,65900.0,15.2174,15.2531,15.2174,15.2531,65900.0
2007-07-06 10:30:00,34.19,34.21,34.0,34.01,71700.0,15.2531,15.262,15.1684,15.1728,71700.0
2007-07-06 10:40:00,34.02,34.06,33.98,34.03,62700.0,15.1773,15.1951,15.1594,15.1817,62700.0
2007-07-06 10:50:00,34.04,34.08,34.03,34.05,115500.0,15.1862,15.204,15.1817,15.1907,115500.0
2007-07-06 11:00:00,34.06,34.17,34.03,34.13,67500.0,15.1951,15.2442,15.1817,15.2263,67500.0
2007-07-06 11:10:00,34.13,34.15,34.08,34.09,40300.0,15.2263,15.2353,15.204,15.2085,40300.0
2007-07-06 11:20:00,34.09,34.1,34.06,34.09,43800.0,15.2085,15.213,15.1951,15.2085,43800.0
2007-07-06 11:30:00,34.1,34.15,34.1,34.12,29400.0,15.213,15.2353,15.213,15.2219,29400.0
2007-07-06 11:40:00,34.12,34.13,34.1,34.1,29500.0,15.2219,15.2263,15.213,15.213,29500.0
2007-07-06 11:50:00,34.1,34.11,34.08,34.08,23700.0,15.213,15.2174,15.204,15.204,23700.0
2007-07-06 12:00:00,34.08,34.13,34.08,34.12,53100.0,15.204,15.2263,15.204,15.2219,53100.0
2007-07-06 12:10:00,34.12,34.13,34.04,34.04,64900.0,15.2219,15.2263,15.1862,15.1862,64900.0
2007-07-06 12:20:00,34.03,34.07,33.98,34.04,77800.0,15.1817,15.1996,15.1594,15.1862,77800.0
2007-07-06 12:30:00,34.04,34.05,34.0,34.05,26400.0,15.1862,15.1907,15.1684,15.1907,26400.0
2007-07-06 12:40:00,34.04,34.06,34.0,34.0,39700.0,15.1862,15.1951,15.1684,15.1684,39700.0
2007-07-06 12:50:00,34.0,34.02,33.99,34.01,46600.0,15.1684,15.1773,15.1639,15.1728,46600.0
2007-07-06 13:00:00,34.01,34.01,33.97,33.97,40300.0,15.1728,15.1728,15.155,15.155,40300.0
2007-07-06 13:10:00,33.98,34.05,33.97,33.99,54100.0,15.1594,15.1907,15.155,15.1639,54100.0
2007-07-06 13:20:00,33.99,34.02,33.99,34.02,16700.0,15.1639,15.1773,15.1639,15.1773,16700.0
2007-07-06 13:30:00,34.01,34.04,33.99,34.01,38100.0,15.1728,15.1862,15.1639,15.1728,38100.0
2007-07-06 13:40:00,34.01,34.02,33.97,34.0,37700.0,15.1728,15.1773,15.155,15.1684,37700.0
2007-07-06 13:50:00,34.01,34.05,34.0,34.01,50200.0,15.1728,15.1907,15.1684,15.1728,50200.0
2007-07-06 14:00:00,34.02,34.04,33.99,34.02,52500.0,15.1773,15.1862,15.1639,15.1773,52500.0
2007-07-06 14:10:00,34.04,34.05,34.01,34.02,54100.0,15.1862,15.1907,15.1728,15.1773,54100.0
2007-07-06 14:20:00,34.02,34.03,34.01,34.02,25200.0,15.1773,15.1817,15.1728,15.1773,25200.0
2007-07-06 14:30:00,34.02,34.09,34.02,34.08,51100.0,15.1773,15.2085,15.1773,15.204,51100.0
2007-07-06 14:40:00,34.08,34.11,34.06,34.06,75700.0,15.204,15.2174,15.1951,15.1951,75700.0
2007-07-06 14:50:00,34.06,34.09,34.03,34.06,61600.0,15.1951,15.2085,15.1817,15.1951,61600.0
2007-07-06 15:00:00,34.07,34.14,34.06,34.14,85400.0,15.1996,15.2308,15.1951,15.2308,85400.0
2007-07-06 15:10:00,34.14,34.16,34.13,34.15,71200.0,15.2308,15.2397,15.2263,15.2353,71200.0
2007-07-06 15:20:00,34.15,34.17,34.1,34.14,88100.0,15.2353,15.2442,15.213,15.2308,88100.0
2007-07-06 15:30:00,34.14,34.17,34.12,34.14,61900.0,15.2308,15.2442,15.2219,15.2308,61900.0
2007-07-06 15:40:00,34.13,34.16,34.09,34.09,123400.0,15.2263,15.2397,15.2085,15.2085,123400.0
2007-07-06 15:50:00,34.1,34.12,34.08,34.09,160700.0,15.213,15.2219,15.204,15.2085,160700.0
2007-07-09 09:30:00,34.2,34.37,34.13,34.34,115900.0,15.2576,15.3334,15.2263,15.32,115900.0
2007-07-09 09:40:00,34.35,34.37,34.12,34.24,126800.0,15.3245,15.3334,15.2219,15.2754,126800.0
2007-07-09 09:50:00,34.24,34.27,34.19,34.22,67200.0,15.2754,15.2888,15.2531,15.2665,67200.0
2007-07-09 10:00:00,34.22,34.3,34.22,34.3,58200.0,15.2665,15.3022,15.2665,15.3022,58200.0
2007-07-09 10:10:00,34.3,34.4,34.3,34.33,88200.0,15.3022,15.3468,15.3022,15.3156,88200.0
2007-07-09 10:20:00,34.34,34.38,34.28,34.3,93800.0,15.32,15.3379,15.2933,15.3022,93800.0
2007-07-09 10:30:00,34.3,34.36,34.27,34.32,169000.0,15.3022,15.329,15.2888,15.3111,169000.0
2007-07-09 10:40:00,34.32,34.33,34.27,34.28,107500.0,15.3111,15.3156,15.2888,15.2933,107500.0
2007-07-09 10:50:00,34.28,34.3,34.17,34.19,89200.0,15.2933,15.3022,15.2442,15.2531,89200.0
2007-07-09 11:00:00,34.2,34.27,34.19,34.26,99600.0,15.2576,15.2888,15.2531,15.2843,99600.0
2007-07-09 11:10:00,34.26,34.28,34.24,34.26,82600.0,15.2843,15.2933,15.2754,15.2843,82600.0
2007-07-09 11:20:00,34.26,34.26,34.21,34.24,48600.0,15.2843,15.2843,15.262,15.2754,48600.0
2007-07-09 11:30:00,34.24,34.25,34.21,34.22,36300.0,15.2754,15.2799,15.262,15.2665,36300.0
2007-07-09 11:40:00,34.21,34.27,34.21,34.27,44400.0,15.262,15.2888,15.262,15.2888,44400.0
2007-07-09 11:50:00,34.27,34.29,34.26,34.26,75400.0,15.2888,15.2977,15.2843,15.2843,75400.0
2007-07-09 12:00:00,34.26,34.26,34.21,34.22,27500.0,15.2843,15.2843,15.262,15.2665,27500.0
2007-07-09 12:10:00,34.23,34.3,34.2,34.29,67700.0,15.271,15.3022,15.2576,15.2977,67700.0
2007-07-09 12:20:00,34.29,34.31,34.29,34.31,40900.0,15.2977,15.3067,15.2977,15.3067,40900.0
2007-07-09 12:30:00,34.3,34.37,34.3,34.33,119500.0,15.3022,15.3334,15.3022,15.3156,119500.0
2007-07-09 12:40:00,34.33,34.33,34.21,34.26,66200.0,15.3156,15.3156,15.262,15.2843,66200.0
2007-07-09 12:50:00,34.26,34.33,34.24,34.29,81500.0,15.2843,15.3156,15.2754,15.2977,81500.0
2007-07-09 13:00:00,34.28,34.3,34.27,34.29,54400.0,15.2933,15.3022,15.2888,15.2977,54400.0
2007-07-09 13:10:00,34.29,34.32,34.27,34.29,44600.0,15.2977,15.3111,15.2888,15.2977,44600.0
2007-07-09 13:20:00,34.3,34.34,34.3,34.32,49600.0,15.3022,15.32,15.3022,15.3111,49600.0
2007-07-09 13:30:00,34.32,34.33,34.31,34.33,32200.0,15.3111,15.3156,15.3067,15.3156,32200.0
2007-07-09 13:40:00,34.33,34.38,34.33,34.38,60800.0,15.3156,15.3379,15.3156,15.3379,60800.0
2007-07-09 13:50:00,34.38,34.41,34.36,34.4,75600.0,15.3379,15.3513,15.329,15.3468,75600.0
2007-07-09 14:00:00,34.39,34.41,34.37,34.39,65100.0,15.3423,15.3513,15.3334,15.3423,65100.0
2007-07-09 14:10:00,34.39,34.4,34.35,34.38,90100.0,15.3423,15.3468,15.3245,15.3379,90100.0
2007-07-09 14:20:00,34.39,34.39,34.3,34.32,93600.0,15.3423,15.3423,15.3022,15.3111,93600.0
2007-07-09 14:30:00,34.32,34.37,34.29,34.36,111100.0,15.3111,15.3334,15.2977,15.329,111100.0
2007-07-09 14:40:00,34.36,34.44,34.36,34.42,103000.0,15.329,15.3646,15.329,15.3557,103000.0
2007-07-09 14:50:00,34.42,34.42,34.37,34.41,111100.0,15.3557,15.3557,15.3334,15.3513,111100.0
2007-07-09 15:00:00,34.4,34.47,34.38,34.39,105800.0,15.3468,15.378,15.3379,15.3423,105800.0
2007-07-09 15:10:00,34.39,34.41,34.37,34.41,56800.0,15.3423,15.3513,15.3334,15.3513,56800.0
2007-07-09 15:20:00,34.41,34.41,34.33,34.36,83400.0,15.3513,15.3513,15.3156,15.329,83400.0
2007-07-09 15:30:00,34.37,34.37,34.33,34.37,81200.0,15.3334,15.3334,15.3156,15.3334,81200.0
2007-07-09 15:40:00,34.36,34.36,34.3,34.33,103500.0,15.329,15.329,15.3022,15.3156,103500.0
2007-07-09 15:50:00,34.34,34.35,34.3,34.3,195400.0,15.32,15.3245,15.3022,15.3022,195400.0
2007-07-10 09:30:00,34.16,34.3,34.08,34.11,120100.0,15.2397,15.3022,15.204,15.2174,120100.0
2007-07-10 09:40:00,34.12,34.13,34.0,34.07,180600.0,15.2219,15.2263,15.1684,15.1996,180600.0
2007-07-10 09:50:00,34.06,34.28,34.06,34.12,119000.0,15.1951,15.2933,15.1951,15.2219,119000.0
2007-07-10 10:00:00,34.11,34.25,34.07,34.25,132300.0,15.2174,15.2799,15.1996,15.2799,132300.0
2007-07-10 10:10:00,34.25,34.3,34.14,34.14,125500.0,15.2799,15.3022,15.2308,15.2308,125500.0
2007-07-10 10:20:00,34.14,34.18,34.12,34.12,93700.0,15.2308,15.2487,15.2219,15.2219,93700.0
2007-07-10 10:30:00,34.13,34.15,34.07,34.13,62600.0,15.2263,15.2353,15.1996,15.2263,62600.0
2007-07-10 10:40:00,34.13,34.14,34.03,34.04,85800.0,15.2263,15.2308,15.1817,15.1862,85800.0
2007-07-10 10:50:00,34.04,34.13,34.03,34.11,59700.0,15.1862,15.2263,15.1817,15.2174,59700.0
2007-07-10 11:00:00,34.11,34.14,34.09,34.1,49100.0,15.2174,15.2308,15.2085,15.213,49100.0
2007-07-10 11:10:00,34.1,34.15,34.06,34.11,56200.0,15.213,15.2353,15.1951,15.2174,56200.0
2007-07-10 11:20:00,34.1,34.11,34.03,34.03,69700.0,15.213,15.2174,15.1817,15.1817,69700.0
2007-07-10 11:30:00,34.02,34.06,34.02,34.05,81700.0,15.1773,15.1951,15.1773,15.1907,81700.0
2007-07-10 11:40:00,34.04,34.06,34.04,34.04,59600.0,15.1862,15.1951,15.1862,15.1862,59600.0
2007-07-10 11:50:00,34.04,34.12,34.03,34.09,55000.0,15.1862,15.2219,15.1817,15.2085,55000.0
2007-07-10 12:00:00,34.09,34.11,34.07,34.07,39100.0,15.2085,15.2174,15.1996,15.1996,39100.0
2007-07-10 12:10:00,34.08,34.08,34.02,34.03,37500.0,15.204,15.204,15.1773,15.1817,37500.0
2007-07-10 12:20:00,34.02,34.07,34.02,34.04,71500.0,15.1773,15.1996,15.1773,15.1862,71500.0
2007-07-10 12:30:00,34.03,34.14,34.02,34.13,76600.0,15.1817,15.2308,15.1773,15.2263,76600.0
2007-07-10 12:40:00,34.13,34.14,34.08,34.11,50200.0,15.2263,15.2308,15.204,15.2174,50200.0
2007-07-10 12:50:00,34.11,34.16,34.11,34.14,25800.0,15.2174,15.2397,15.2174,15.2308,25800.0
2007-07-10 13:00:00,34.14,34.19,34.04,34.08,89300.0,15.2308,15.2531,15.1862,15.204,89300.0
2007-07-10 13:10:00,34.09,34.19,34.05,34.09,53400.0,15.2085,15.2531,15.1907,15.2085,53400.0
2007-07-10 13:20:00,34.1,34.12,34.0,34.06,85600.0,15.213,15.2219,15.1684,15.1951,85600.0
2007-07-10 13:30:00,34.06,34.08,34.0,34.01,86500.0,15.1951,15.204,15.1684,15.1728,86500.0
2007-07-10 13:40:00,34.01,34.02,33.87,33.96,154400.0,15.1728,15.1773,15.1104,15.1505,154400.0
2007-07-10 13:50:00,33.95,33.96,33.87,33.94,115000.0,15.146,15.1505,15.1104,15.1416,115000.0
2007-07-10 14:00:00,33.93,34.0,33.86,33.98,98100.0,15.1371,15.1684,15.1059,15.1594,98100.0
2007-07-10 14:10:00,33.98,34.07,33.96,34.05,75000.0,15.1594,15.1996,15.1505,15.1907,75000.0
2007-07-10 14:20:00,34.06,34.07,34.0,34.0,57500.0,15.1951,15.1996,15.1684,15.1684,57500.0
2007-07-10 14:30:00,34.0,34.02,33.95,33.96,67800.0,15.1684,15.1773,15.146,15.1505,67800.0
2007-07-10 14:40:00,33.95,34.02,33.93,33.93,61500.0,15.146,15.1773,15.1371,15.1371,61500.0
2007-07-10 14:50:00,33.97,33.98,33.9,33.92,105500.0,15.155,15.1594,15.1237,15.1327,105500.0
2007-07-10 15:00:00,33.92,33.96,33.83,33.89,101800.0,15.1327,15.1505,15.0925,15.1193,101800.0
2007-07-10 15:10:00,33.89,33.95,33.84,33.9,98200.0,15.1193,15.146,15.097,15.1237,98200.0
2007-07-10 15:20:00,33.89,33.93,33.85,33.89,111300.0,15.1193,15.1371,15.1014,15.1193,111300.0
2007-07-10 15:30:00,33.88,33.89,33.82,33.83,134100.0,15.1148,15.1193,15.088,15.0925,134100.0
2007-07-10 15:40:00,33.83,33.83,33.75,33.79,197900.0,15.0925,15.0925,15.0568,15.0747,197900.0
2007-07-10 15:50:00,33.8,33.83,33.75,33.75,197300.0,15.0791,15.0925,15.0568,15.0568,197300.0
2007-07-11 09:30:00,33.83,33.98,33.83,33.84,83600.0,15.0925,15.1594,15.0925,15.097,83600.0
2007-07-11 09:40:00,33.85,34.0,33.75,33.97,74200.0,15.1014,15.1684,15.0568,15.155,74200.0
2007-07-11 09:50:00,33.99,33.99,33.76,33.86,60300.0,15.1639,15.1639,15.0613,15.1059,60300.0
2007-07-11 10:00:00,33.84,33.98,33.79,33.91,64100.0,15.097,15.1594,15.0747,15.1282,64100.0
2007-07-11 10:10:00,33.92,33.99,33.86,33.98,58200.0,15.1327,15.1639,15.1059,15.1594,58200.0
2007-07-11 10:20:00,33.98,33.99,33.75,33.82,77600.0,15.1594,15.1639,15.0568,15.088,77600.0
2007-07-11 10:30:00,33.82,33.84,33.76,33.76,44700.0,15.088,15.097,15.0613,15.0613,44700.0
2007-07-11 10:40:00,33.77,33.78,33.68,33.73,113900.0,15.0657,15.0702,15.0256,15.0479,113900.0
2007-07-11 10:50:00,33.73,33.81,33.73,33.8,54100.0,15.0479,15.0836,15.0479,15.0791,54100.0
2007-07-11 11:00:00,33.81,33.88,33.79,33.86,57400.0,15.0836,15.1148,15.0747,15.1059,57400.0
2007-07-11 11:10:00,33.87,33.94,33.86,33.93,51800.0,15.1104,15.1416,15.1059,15.1371,51800.0
2007-07-11 11:20:00,33.93,33.94,33.87,33.89,40400.0,15.1371,15.1416,15.1104,15.1193,40400.0
2007-07-11 11:30:00,33.89,33.91,33.86,33.88,35000.0,15.1193,15.1282,15.1059,15.1148,35000.0
2007-07-11 11:40:00,33.87,33.91,33.83,33.9,120200.0,15.1104,15.1282,15.0925,15.1237,120200.0
2007-07-11 11:50:00,33.89,33.93,33.85,33.89,78500.0,15.1193,15.1371,15.1014,15.1193,78500.0
2007-07-11 12:00:00,33.89,33.93,33.82,33.82,89500.0,15.1193,15.1371,15.088,15.088,89500.0
2007-07-11 12:10:00,33.82,33.84,33.77,33.77,40500.0,15.088,15.097,15.0657,15.0657,40500.0
2007-07-11 12:20:00,33.77,33.82,33.77,33.8,20100.0,15.0657,15.088,15.0657,15.0791,20100.0
2007-07-11 12:30:00,33.81,33.82,33.8,33.81,26300.0,15.0836,15.088,15.0791,15.0836,26300.0
2007-07-11 12:40:00,33.81,33.82,33.75,33.76,37300.0,15.0836,15.088,15.0568,15.0613,37300.0
2007-07-11 12:50:00,33.75,33.78,33.74,33.75,51400.0,15.0568,15.0702,15.0524,15.0568,51400.0
2007-07-11 13:00:00,33.76,33.82,33.75,33.81,20500.0,15.0613,15.088,15.0568,15.0836,20500.0
2007-07-11 13:10:00,33.81,33.87,33.8,33.85,51800.0,15.0836,15.1104,15.0791,15.1014,51800.0
2007-07-11 13:20:00,33.84,33.88,33.84,33.88,64600.0,15.097,15.1148,15.097,15.1148,64600.0
2007-07-11 13:30:00,33.88,33.92,33.85,33.91,58400.0,15.1148,15.1327,15.1014,15.1282,58400.0
2007-07-11 13:40:00,33.92,33.92,33.87,33.9,60700.0,15.1327,15.1327,15.1104,15.1237,60700.0
2007-07-11 13:50:00,33.9,33.91,33.8,33.82,99900.0,15.1237,15.1282,15.0791,15.088,99900.0
2007-07-11 14:00:00,33.81,33.9,33.8,33.89,175600.0,15.0836,15.1237,15.0791,15.1193,175600.0
2007-07-11 14:10:00,33.89,33.9,33.86,33.9,43200.0,15.1193,15.1237,15.1059,15.1237,43200.0
2007-07-11 14:20:00,33.9,33.93,33.89,33.92,27900.0,15.1237,15.1371,15.1193,15.1327,27900.0
2007-07-11 14:30:00,33.92,33.93,33.86,33.92,84700.0,15.1327,15.1371,15.1059,15.1327,84700.0
2007-07-11 14:40:00,33.92,33.92,33.85,33.89,99000.0,15.1327,15.1327,15.1014,15.1193,99000.0
2007-07-11 14:50:00,33.89,33.93,33.86,33.91,162500.0,15.1193,15.1371,15.1059,15.1282,162500.0
2007-07-11 15:00:00,33.91,33.94,33.85,33.91,125800.0,15.1282,15.1416,15.1014,15.1282,125800.0
2007-07-11 15:10:00,33.91,33.95,33.88,33.94,94100.0,15.1282,15.146,15.1148,15.1416,94100.0
2007-07-11 15:20:00,33.95,33.98,33.91,33.95,96600.0,15.146,15.1594,15.1282,15.146,96600.0
2007-07-11 15:30:00,33.94,33.98,33.94,33.95,104300.0,15.1416,15.1594,15.1416,15.146,104300.0
2007-07-11 15:40:00,33.96,34.01,33.95,34.01,120200.0,15.1505,15.1728,15.146,15.1728,120200.0
2007-07-11 15:50:00,34.01,34.07,33.99,34.04,299500.0,15.1728,15.1996,15.1639,15.1862,299500.0
2007-07-12 09:30:00,34.07,34.18,34.05,34.1,93600.0,15.1996,15.2487,15.1907,15.213,93600.0
2007-07-12 09:40:00,34.11,34.25,34.11,34.21,120700.0,15.2174,15.2799,15.2174,15.262,120700.0
2007-07-12 09:50:00,34.21,34.23,34.12,34.13,106800.0,15.262,15.271,15.2219,15.2263,106800.0
2007-07-12 10:00:00,34.12,34.22,34.12,34.17,89900.0,15.2219,15.2665,15.2219,15.2442,89900.0
2007-07-12 10:10:00,34.18,34.21,34.15,34.17,106100.0,15.2487,15.262,15.2353,15.2442,106100.0
2007-07-12 10:20:00,34.17,34.2,34.15,34.18,64800.0,15.2442,15.2576,15.2353,15.2487,64800.0
2007-07-12 10:30:00,34.19,34.23,34.17,34.19,49700.0,15.2531,15.271,15.2442,15.2531,49700.0
2007-07-12 10:40:00,34.19,34.21,34.18,34.21,43600.0,15.2531,15.262,15.2487,15.262,43600.0
2007-07-12 10:50:00,34.21,34.33,34.21,34.26,121900.0,15.262,15.3156,15.262,15.2843,121900.0
2007-07-12 11:00:00,34.25,34.27,34.21,34.22,91700.0,15.2799,15.2888,15.262,15.2665,91700.0
2007-07-12 11:10:00,34.22,34.26,34.21,34.23,93800.0,15.2665,15.2843,15.262,15.271,93800.0
2007-07-12 11:20:00,34.23,34.23,34.15,34.16,62900.0,15.271,15.271,15.2353,15.2397,62900.0
2007-07-12 11:30:00,34.17,34.24,34.04,34.2,90700.0,15.2442,15.2754,15.1862,15.2576,90700.0
2007-07-12 11:40:00,34.21,34.21,34.16,34.2,42700.0,15.262,15.262,15.2397,15.2576,42700.0
2007-07-12 11:50:00,34.21,34.27,34.2,34.25,59600.0,15.262,15.2888,15.2576,15.2799,59600.0
2007-07-12 12:00:00,34.26,34.29,34.24,34.27,71600.0,15.2843,15.2977,15.2754,15.2888,71600.0
2007-07-12 12:10:00,34.28,34.35,34.26,34.31,81900.0,15.2933,15.3245,15.2843,15.3067,81900.0
2007-07-12 12:20:00,34.31,34.33,34.3,34.32,68600.0,15.3067,15.3156,15.3022,15.3111,68600.0
2007-07-12 12:30:00,34.33,34.34,34.31,34.32,30800.0,15.3156,15.32,15.3067,15.3111,30800.0
2007-07-12 12:40:00,34.32,34.34,34.3,34.3,45300.0,15.3111,15.32,15.3022,15.3022,45300.0
2007-07-12 12:50:00,34.3,34.31,34.19,34.2,50600.0,15.3022,15.3067,15.2531,15.2576,50600.0
2007-07-12 13:00:00,34.2,34.24,34.2,34.23,40000.0,15.2576,15.2754,15.2576,15.271,40000.0
2007-07-12 13:10:00,34.22,34.23,34.17,34.19,49700.0,15.2665,15.271,15.2442,15.2531,49700.0
2007-07-12 13:20:00,34.19,34.2,34.17,34.2,41100.0,15.2531,15.2576,15.2442,15.2576,41100.0
2007-07-12 13:30:00,34.2,34.25,34.19,34.19,54800.0,15.2576,15.2799,15.2531,15.2531,54800.0
2007-07-12 13:40:00,34.2,34.21,34.18,34.19,45500.0,15.2576,15.262,15.2487,15.2531,45500.0
2007-07-12 13:50:00,34.19,34.24,34.19,34.23,56300.0,15.2531,15.2754,15.2531,15.271,56300.0
2007-07-12 14:00:00,34.22,34.28,34.22,34.27,72300.0,15.2665,15.2933,15.2665,15.2888,72300.0
2007-07-12 14:10:00,34.27,34.32,34.23,34.25,63200.0,15.2888,15.3111,15.271,15.2799,63200.0
2007-07-12 14:20:00,34.24,34.28,34.22,34.26,40000.0,15.2754,15.2933,15.2665,15.2843,40000.0
2007-07-12 14:30:00,34.26,34.27,34.24,34.27,41900.0,15.2843,15.2888,15.2754,15.2888,41900.0
2007-07-12 14:40:00,34.26,34.31,34.26,34.3,46700.0,15.2843,15.3067,15.2843,15.3022,46700.0
2007-07-12 14:50:00,34.3,34.33,34.29,34.32,69000.0,15.3022,15.3156,15.2977,15.3111,69000.0
2007-07-12 15:00:00,34.32,34.36,34.31,34.35,111400.0,15.3111,15.329,15.3067,15.3245,111400.0
2007-07-12 15:10:00,34.35,34.43,34.35,34.42,156000.0,15.3245,15.3602,15.3245,15.3557,156000.0
2007-07-12 15:20:00,34.43,34.47,34.4,34.46,166400.0,15.3602,15.378,15.3468,15.3736,166400.0
2007-07-12 15:30:00,34.47,34.56,34.46,34.55,164600.0,15.378,15.4182,15.3736,15.4137,164600.0
2007-07-12 15:40:00,34.55,34.63,34.55,34.63,257300.0,15.4137,15.4494,15.4137,15.4494,257300.0
2007-07-12 15:50:00,34.63,34.67,34.6,34.66,473500.0,15.4494,15.4673,15.436,15.4628,473500.0
2007-07-13 09:30:00,34.55,34.64,34.54,34.64,76900.0,15.4137,15.4539,15.4093,15.4539,76900.0
2007-07-13 09:40:00,34.62,34.69,34.61,34.65,60600.0,15.445,15.4762,15.4405,15.4583,60600.0
2007-07-13 09:50:00,34.65,34.67,34.54,34.58,91100.0,15.4583,15.4673,15.4093,15.4271,91100.0
2007-07-13 10:00:00,34.58,34.65,34.56,34.65,200000.0,15.4271,15.4583,15.4182,15.4583,200000.0
2007-07-13 10:10:00,34.65,34.7,34.58,34.63,100100.0,15.4583,15.4806,15.4271,15.4494,100100.0
2007-07-13 10:20:00,34.63,34.7,34.62,34.67,58000.0,15.4494,15.4806,15.445,15.4673,58000.0
2007-07-13 10:30:00,34.67,34.67,34.6,34.62,61900.0,15.4673,15.4673,15.436,15.445,61900.0
2007-07-13 10:40:00,34.63,34.68,34.62,34.67,95800.0,15.4494,15.4717,15.445,15.4673,95800.0
2007-07-13 10:50:00,34.67,34.67,34.55,34.56,72400.0,15.4673,15.4673,15.4137,15.4182,72400.0
2007-07-13 11:00:00,34.56,34.57,34.48,34.49,82300.0,15.4182,15.4226,15.3825,15.387,82300.0
2007-07-13 11:10:00,34.5,34.51,34.45,34.46,40500.0,15.3914,15.3959,15.3691,15.3736,40500.0
2007-07-13 11:20:00,34.46,34.51,34.45,34.46,60100.0,15.3736,15.3959,15.3691,15.3736,60100.0
2007-07-13 11:30:00,34.46,34.46,34.41,34.41,36400.0,15.3736,15.3736,15.3513,15.3513,36400.0
2007-07-13 11:40:00,34.42,34.44,34.41,34.43,42800.0,15.3557,15.3646,15.3513,15.3602,42800.0
2007-07-13 11:50:00,34.42,34.45,34.41,34.44,33600.0,15.3557,15.3691,15.3513,15.3646,33600.0
2007-07-13 12:00:00,34.44,34.52,34.44,34.52,32800.0,15.3646,15.4003,15.3646,15.4003,32800.0
2007-07-13 12:10:00,34.51,34.57,34.51,34.54,20500.0,15.3959,15.4226,15.3959,15.4093,20500.0
2007-07-13 12:20:00,34.53,34.55,34.49,34.5,31700.0,15.4048,15.4137,15.387,15.3914,31700.0
2007-07-13 12:30:00,34.51,34.52,34.47,34.52,26300.0,15.3959,15.4003,15.378,15.4003,26300.0
2007-07-13 12:40:00,34.53,34.55,34.52,34.54,19000.0,15.4048,15.4137,15.4003,15.4093,19000.0
2007-07-13 12:50:00,34.54,34.61,34.53,34.61,28400.0,15.4093,15.4405,15.4048,15.4405,28400.0
2007-07-13 13:00:00,34.61,34.67,34.61,34.65,89700.0,15.4405,15.4673,15.4405,15.4583,89700.0
2007-07-13 13:10:00,34.65,34.67,34.65,34.65,31800.0,15.4583,15.4673,15.4583,15.4583,31800.0
2007-07-13 13:20:00,34.66,34.73,34.65,34.67,92400.0,15.4628,15.494,15.4583,15.4673,92400.0
2007-07-13 13:30:00,34.66,34.7,34.65,34.69,37200.0,15.4628,15.4806,15.4583,15.4762,37200.0
2007-07-13 13:40:00,34.69,34.69,34.61,34.62,89900.0,15.4762,15.4762,15.4405,15.445,89900.0
2007-07-13 13:50:00,34.62,34.63,34.57,34.59,60400.0,15.445,15.4494,15.4226,15.4316,60400.0
2007-07-13 14:00:00,34.59,34.66,34.59,34.65,67000.0,15.4316,15.4628,15.4316,15.4583,67000.0
2007-07-13 14:10:00,34.65,34.73,34.64,34.69,212100.0,15.4583,15.494,15.4539,15.4762,212100.0
2007-07-13 14:20:00,34.69,34.79,34.67,34.78,229400.0,15.4762,15.5208,15.4673,15.5163,229400.0
2007-07-13 14:30:00,34.78,34.94,34.76,34.89,103700.0,15.5163,15.5877,15.5074,15.5654,103700.0
2007-07-13 14:40:00,34.89,34.97,34.81,34.81,182000.0,15.5654,15.6011,15.5297,15.5297,182000.0
2007-07-13 14:50:00,34.81,34.98,34.81,34.92,130700.0,15.5297,15.6056,15.5297,15.5788,130700.0
2007-07-13 15:00:00,34.91,34.96,34.89,34.95,158800.0,15.5743,15.5966,15.5654,15.5922,158800.0
2007-07-13 15:10:00,34.95,34.95,34.86,34.88,42500.0,15.5922,15.5922,15.552,15.5609,42500.0
2007-07-13 15:20:00,34.89,34.94,34.89,34.94,66700.0,15.5654,15.5877,15.5654,15.5877,66700.0
2007-07-13 15:30:00,34.94,34.95,34.86,34.88,62800.0,15.5877,15.5922,15.552,15.5609,62800.0
2007-07-13 15:40:00,34.87,34.93,34.85,34.92,103500.0,15.5565,15.5833,15.5476,15.5788,103500.0
2007-07-13 15:50:00,34.93,34.93,34.87,34.88,158600.0,15.5833,15.5833,15.5565,15.5609,158600.0
2007-07-16 09:30:00,34.06,34.99,34.06,34.53,117700.0,15.1951,15.61,15.1951,15.4048,117700.0
2007-07-16 09:40:00,34.54,34.72,34.53,34.58,85500.0,15.4093,15.4896,15.4048,15.4271,85500.0
2007-07-16 09:50:00,34.58,34.8,34.57,34.75,80100.0,15.4271,15.5253,15.4226,15.5029,80100.0
2007-07-16 10:00:00,34.76,34.79,34.62,34.77,56200.0,15.5074,15.5208,15.445,15.5119,56200.0
2007-07-16 10:10:00,34.76,34.83,34.75,34.79,57200.0,15.5074,15.5386,15.5029,15.5208,57200.0
2007-07-16 10:20:00,34.78,34.86,34.77,34.85,69700.0,15.5163,15.552,15.5119,15.5476,69700.0
2007-07-16 10:30:00,34.85,34.86,34.74,34.77,44200.0,15.5476,15.552,15.4985,15.5119,44200.0
2007-07-16 10:40:00,34.76,34.8,34.74,34.78,31300.0,15.5074,15.5253,15.4985,15.5163,31300.0
2007-07-16 10:50:00,34.77,34.77,34.61,34.63,48100.0,15.5119,15.5119,15.4405,15.4494,48100.0
2007-07-16 11:00:00,34.63,34.63,34.51,34.52,67900.0,15.4494,15.4494,15.3959,15.4003,67900.0
2007-07-16 11:10:00,34.53,34.57,34.52,34.53,70200.0,15.4048,15.4226,15.4003,15.4048,70200.0
2007-07-16 11:20:00,34.52,34.54,34.45,34.5,93800.0,15.4003,15.4093,15.3691,15.3914,93800.0
2007-07-16 11:30:00,34.49,34.5,34.48,34.48,40800.0,15.387,15.3914,15.3825,15.3825,40800.0
2007-07-16 11:40:00,34.49,34.49,34.45,34.47,47400.0,15.387,15.387,15.3691,15.378,47400.0
2007-07-16 11:50:00,34.48,34.5,34.45,34.45,488500.0,15.3825,15.3914,15.3691,15.3691,488500.0
2007-07-16 12:00:00,34.45,34.57,34.44,34.55,76500.0,15.3691,15.4226,15.3646,15.4137,76500.0
2007-07-16 12:10:00,34.55,34.55,34.5,34.55,48500.0,15.4137,15.4137,15.3914,15.4137,48500.0
2007-07-16 12:20:00,34.54,34.66,34.54,34.66,59100.0,15.4093,15.4628,15.4093,15.4628,59100.0
2007-07-16 12:30:00,34.65,34.66,34.58,34.61,37100.0,15.4583,15.4628,15.4271,15.4405,37100.0
2007-07-16 12:40:00,34.6,34.65,34.6,34.64,20100.0,15.436,15.4583,15.436,15.4539,20100.0
2007-07-16 12:50:00,34.64,34.65,34.62,34.64,22400.0,15.4539,15.4583,15.445,15.4539,22400.0
2007-07-16 13:00:00,34.64,34.67,34.62,34.64,68200.0,15.4539,15.4673,15.445,15.4539,68200.0
2007-07-16 13:10:00,34.65,34.67,34.63,34.66,40300.0,15.4583,15.4673,15.4494,15.4628,40300.0
2007-07-16 13:20:00,34.66,34.66,34.51,34.53,55100.0,15.4628,15.4628,15.3959,15.4048,55100.0
2007-07-16 13:30:00,34.52,34.53,34.45,34.48,51000.0,15.4003,15.4048,15.3691,15.3825,51000.0
2007-07-16 13:40:00,34.49,34.56,34.47,34.56,48400.0,15.387,15.4182,15.378,15.4182,48400.0
2007-07-16 13:50:00,34.55,34.56,34.45,34.45,64200.0,15.4137,15.4182,15.3691,15.3691,64200.0
2007-07-16 14:00:00,34.45,34.5,34.43,34.49,63600.0,15.3691,15.3914,15.3602,15.387,63600.0
2007-07-16 14:10:00,34.48,34.49,34.41,34.41,57900.0,15.3825,15.387,15.3513,15.3513,57900.0
2007-07-16 14:20:00,34.42,34.52,34.42,34.5,59000.0,15.3557,15.4003,15.3557,15.3914,59000.0
2007-07-16 14:30:00,34.5,34.51,34.48,34.49,49300.0,15.3914,15.3959,15.3825,15.387,49300.0
2007-07-16 14:40:00,34.48,34.56,34.48,34.53,81000.0,15.3825,15.4182,15.3825,15.4048,81000.0
2007-07-16 14:50:00,34.53,34.57,34.5,34.57,57200.0,15.4048,15.4226,15.3914,15.4226,57200.0
2007-07-16 15:00:00,34.57,34.57,34.39,34.44,128300.0,15.4226,15.4226,15.3423,15.3646,128300.0
2007-07-16 15:10:00,34.44,34.49,34.43,34.46,55500.0,15.3646,15.387,15.3602,15.3736,55500.0
2007-07-16 15:20:00,34.46,34.5,34.45,34.48,65400.0,15.3736,15.3914,15.3691,15.3825,65400.0
2007-07-16 15:30:00,34.48,34.48,34.41,34.43,133300.0,15.3825,15.3825,15.3513,15.3602,133300.0
2007-07-16 15:40:00,34.42,34.43,34.37,34.42,173800.0,15.3557,15.3602,15.3334,15.3557,173800.0
2007-07-16 15:50:00,34.42,34.46,34.4,34.44,285100.0,15.3557,15.3736,15.3468,15.3646,285100.0
2007-07-17 09:30:00,34.5,34.58,34.37,34.5,72200.0,15.3914,15.4271,15.3334,15.3914,72200.0
2007-07-17 09:40:00,34.5,34.68,34.47,34.47,68300.0,15.3914,15.4717,15.378,15.378,68300.0
2007-07-17 09:50:00,34.47,34.55,34.44,34.49,60300.0,15.378,15.4137,15.3646,15.387,60300.0
2007-07-17 10:00:00,34.51,34.51,34.43,34.44,58600.0,15.3959,15.3959,15.3602,15.3646,58600.0
2007-07-17 10:10:00,34.44,34.45,34.29,34.39,104700.0,15.3646,15.3691,15.2977,15.3423,104700.0
2007-07-17 10:20:00,34.39,34.5,34.38,34.49,89500.0,15.3423,15.3914,15.3379,15.387,89500.0
2007-07-17 10:30:00,34.49,34.49,34.42,34.44,54500.0,15.387,15.387,15.3557,15.3646,54500.0
2007-07-17 10:40:00,34.44,34.55,34.44,34.53,71300.0,15.3646,15.4137,15.3646,15.4048,71300.0
2007-07-17 10:50:00,34.53,34.54,34.46,34.46,79200.0,15.4048,15.4093,15.3736,15.3736,79200.0
2007-07-17 11:00:00,34.47,34.56,34.46,34.52,111800.0,15.378,15.4182,15.3736,15.4003,111800.0
2007-07-17 11:10:00,34.53,34.56,34.4,34.41,80700.0,15.4048,15.4182,15.3468,15.3513,80700.0
2007-07-17 11:20:00,34.41,34.43,34.37,34.4,55300.0,15.3513,15.3602,15.3334,15.3468,55300.0
2007-07-17 11:30:00,34.4,34.5,34.39,34.49,49400.0,15.3468,15.3914,15.3423,15.387,49400.0
2007-07-17 11:40:00,34.49,34.51,34.43,34.44,45800.0,15.387,15.3959,15.3602,15.3646,45800.0
2007-07-17 11:50:00,34.43,34.48,34.42,34.48,36000.0,15.3602,15.3825,15.3557,15.3825,36000.0
2007-07-17 12:00:00,34.48,34.48,34.42,34.46,42000.0,15.3825,15.3825,15.3557,15.3736,42000.0
2007-07-17 12:10:00,34.46,34.47,34.43,34.43,44300.0,15.3736,15.378,15.3602,15.3602,44300.0
2007-07-17 12:20:00,34.42,34.46,34.41,34.44,42800.0,15.3557,15.3736,15.3513,15.3646,42800.0
2007-07-17 12:30:00,34.44,34.46,34.42,34.45,52000.0,15.3646,15.3736,15.3557,15.3691,52000.0
2007-07-17 12:40:00,34.43,34.47,34.43,34.47,25400.0,15.3602,15.378,15.3602,15.378,25400.0
2007-07-17 12:50:00,34.46,34.48,34.39,34.42,60900.0,15.3736,15.3825,15.3423,15.3557,60900.0
2007-07-17 13:00:00,34.42,34.45,34.38,34.38,100100.0,15.3557,15.3691,15.3379,15.3379,100100.0
2007-07-17 13:10:00,34.38,34.4,34.34,34.39,80200.0,15.3379,15.3468,15.32,15.3423,80200.0
2007-07-17 13:20:00,34.38,34.39,34.31,34.31,84900.0,15.3379,15.3423,15.3067,15.3067,84900.0
2007-07-17 13:30:00,34.33,34.36,34.28,34.36,107100.0,15.3156,15.329,15.2933,15.329,107100.0
2007-07-17 13:40:00,34.36,34.37,34.28,34.35,89500.0,15.329,15.3334,15.2933,15.3245,89500.0
2007-07-17 13:50:00,34.36,34.42,34.31,34.36,49700.0,15.329,15.3557,15.3067,15.329,49700.0
2007-07-17 14:00:00,34.36,34.38,34.32,34.32,42700.0,15.329,15.3379,15.3111,15.3111,42700.0
2007-07-17 14:10:00,34.33,34.35,34.31,34.33,45100.0,15.3156,15.3245,15.3067,15.3156,45100.0
2007-07-17 14:20:00,34.34,34.37,34.33,34.37,37000.0,15.32,15.3334,15.3156,15.3334,37000.0
2007-07-17 14:30:00,34.37,34.48,34.37,34.47,107700.0,15.3334,15.3825,15.3334,15.378,107700.0
2007-07-17 14:40:00,34.47,34.49,34.42,34.44,50000.0,15.378,15.387,15.3557,15.3646,50000.0
2007-07-17 14:50:00,34.43,34.44,34.4,34.43,37000.0,15.3602,15.3646,15.3468,15.3602,37000.0
2007-07-17 15:00:00,34.42,34.43,34.37,34.38,48200.0,15.3557,15.3602,15.3334,15.3379,48200.0
2007-07-17 15:10:00,34.39,34.4,34.36,34.37,48000.0,15.3423,15.3468,15.329,15.3334,48000.0
2007-07-17 15:20:00,34.37,34.38,34.33,34.35,71900.0,15.3334,15.3379,15.3156,15.3245,71900.0
2007-07-17 15:30:00,34.35,34.36,34.31,34.32,79800.0,15.3245,15.329,15.3067,15.3111,79800.0
2007-07-17 15:40:00,34.31,34.34,34.3,34.33,93400.0,15.3067,15.32,15.3022,15.3156,93400.0
2007-07-17 15:50:00,34.34,34.36,34.32,34.33,132400.0,15.32,15.329,15.3111,15.3156,132400.0
2007-07-18 09:30:00,34.69,34.69,34.11,34.29,107900.0,15.4762,15.4762,15.2174,15.2977,107900.0
2007-07-18 09:40:00,34.29,34.42,34.28,34.37,60900.0,15.2977,15.3557,15.2933,15.3334,60900.0
2007-07-18 09:50:00,34.37,34.48,34.37,34.45,65000.0,15.3334,15.3825,15.3334,15.3691,65000.0
2007-07-18 10:00:00,34.44,34.58,34.41,34.46,122600.0,15.3646,15.4271,15.3513,15.3736,122600.0
2007-07-18 10:10:00,34.44,34.53,34.37,34.53,155900.0,15.3646,15.4048,15.3334,15.4048,155900.0
2007-07-18 10:20:00,34.51,34.55,34.43,34.43,56800.0,15.3959,15.4137,15.3602,15.3602,56800.0
2007-07-18 10:30:00,34.42,34.45,34.3,34.41,54600.0,15.3557,15.3691,15.3022,15.3513,54600.0
2007-07-18 10:40:00,34.4,34.45,34.36,34.43,119200.0,15.3468,15.3691,15.329,15.3602,119200.0
2007-07-18 10:50:00,34.41,34.6,34.37,34.6,163000.0,15.3513,15.436,15.3334,15.436,163000.0
2007-07-18 11:00:00,34.6,34.72,34.59,34.69,181200.0,15.436,15.4896,15.4316,15.4762,181200.0
2007-07-18 11:10:00,34.69,34.7,34.61,34.61,67600.0,15.4762,15.4806,15.4405,15.4405,67600.0
2007-07-18 11:20:00,34.6,34.68,34.57,34.59,114200.0,15.436,15.4717,15.4226,15.4316,114200.0
2007-07-18 11:30:00,34.59,34.62,34.49,34.5,195600.0,15.4316,15.445,15.387,15.3914,195600.0
2007-07-18 11:40:00,34.5,34.53,34.43,34.45,51400.0,15.3914,15.4048,15.3602,15.3691,51400.0
2007-07-18 11:50:00,34.45,34.46,34.33,34.34,62900.0,15.3691,15.3736,15.3156,15.32,62900.0
2007-07-18 12:00:00,34.33,34.38,34.29,34.34,189600.0,15.3156,15.3379,15.2977,15.32,189600.0
2007-07-18 12:10:00,34.33,34.4,34.25,34.28,129700.0,15.3156,15.3468,15.2799,15.2933,129700.0
2007-07-18 12:20:00,34.27,34.36,34.25,34.35,188500.0,15.2888,15.329,15.2799,15.3245,188500.0
2007-07-18 12:30:00,34.34,34.4,34.3,34.32,79700.0,15.32,15.3468,15.3022,15.3111,79700.0
2007-07-18 12:40:00,34.31,34.38,34.31,34.38,42600.0,15.3067,15.3379,15.3067,15.3379,42600.0
2007-07-18 12:50:00,34.39,34.4,34.35,34.39,58200.0,15.3423,15.3468,15.3245,15.3423,58200.0
2007-07-18 13:00:00,34.38,34.42,34.35,34.41,65300.0,15.3379,15.3557,15.3245,15.3513,65300.0
2007-07-18 13:10:00,34.41,34.47,34.36,34.45,163600.0,15.3513,15.378,15.329,15.3691,163600.0
2007-07-18 13:20:00,34.46,34.51,34.41,34.45,164200.0,15.3736,15.3959,15.3513,15.3691,164200.0
2007-07-18 13:30:00,34.44,34.45,34.37,34.45,106400.0,15.3646,15.3691,15.3334,15.3691,106400.0
2007-07-18 13:40:00,34.44,34.53,34.43,34.46,78100.0,15.3646,15.4048,15.3602,15.3736,78100.0
2007-07-18 13:50:00,34.45,34.48,34.34,34.34,98900.0,15.3691,15.3825,15.32,15.32,98900.0
2007-07-18 14:00:00,34.35,34.39,34.33,34.38,55700.0,15.3245,15.3423,15.3156,15.3379,55700.0
2007-07-18 14:10:00,34.37,34.4,34.26,34.3,116300.0,15.3334,15.3468,15.2843,15.3022,116300.0
2007-07-18 14:20:00,34.29,34.31,34.26,34.29,125000.0,15.2977,15.3067,15.2843,15.2977,125000.0
2007-07-18 14:30:00,34.28,34.32,34.26,34.26,97300.0,15.2933,15.3111,15.2843,15.2843,97300.0
2007-07-18 14:40:00,34.26,34.27,34.2,34.21,105300.0,15.2843,15.2888,15.2576,15.262,105300.0
2007-07-18 14:50:00,34.2,34.24,34.18,34.22,124100.0,15.2576,15.2754,15.2487,15.2665,124100.0
2007-07-18 15:00:00,34.22,34.23,34.16,34.18,116900.0,15.2665,15.271,15.2397,15.2487,116900.0
2007-07-18 15:10:00,34.17,34.21,34.15,34.2,153600.0,15.2442,15.262,15.2353,15.2576,153600.0
2007-07-18 15:20:00,34.2,34.21,34.16,34.16,142200.0,15.2576,15.262,15.2397,15.2397,142200.0
2007-07-18 15:30:00,34.16,34.25,34.15,34.24,171200.0,15.2397,15.2799,15.2353,15.2754,171200.0
2007-07-18 15:40:00,34.23,34.28,34.19,34.28,241100.0,15.271,15.2933,15.2531,15.2933,241100.0
2007-07-18 15:50:00,34.27,34.46,34.27,34.46,455200.0,15.2888,15.3736,15.2888,15.3736,455200.0
2007-07-19 09:30:00,34.48,34.63,34.46,34.63,101700.0,15.3825,15.4494,15.3736,15.4494,101700.0
2007-07-19 09:40:00,34.64,34.72,34.54,34.61,115000.0,15.4539,15.4896,15.4093,15.4405,115000.0
2007-07-19 09:50:00,34.61,34.62,34.55,34.58,134400.0,15.4405,15.445,15.4137,15.4271,134400.0
2007-07-19 10:00:00,34.59,34.64,34.5,34.62,103300.0,15.4316,15.4539,15.3914,15.445,103300.0
2007-07-19 10:10:00,34.63,34.75,34.56,34.71,138100.0,15.4494,15.5029,15.4182,15.4851,138100.0
2007-07-19 10:20:00,34.71,34.73,34.64,34.67,110400.0,15.4851,15.494,15.4539,15.4673,110400.0
2007-07-19 10:30:00,34.68,34.85,34.65,34.84,118400.0,15.4717,15.5476,15.4583,15.5431,118400.0
2007-07-19 10:40:00,34.84,34.99,34.82,34.93,123100.0,15.5431,15.61,15.5342,15.5833,123100.0
2007-07-19 10:50:00,34.92,35.0,34.87,34.88,184900.0,15.5788,15.6145,15.5565,15.5609,184900.0
2007-07-19 11:00:00,34.88,34.97,34.87,34.92,144300.0,15.5609,15.6011,15.5565,15.5788,144300.0
2007-07-19 11:10:00,34.92,34.99,34.87,34.98,111000.0,15.5788,15.61,15.5565,15.6056,111000.0
2007-07-19 11:20:00,34.97,34.99,34.9,34.9,92500.0,15.6011,15.61,15.5699,15.5699,92500.0
2007-07-19 11:30:00,34.9,34.93,34.86,34.86,64100.0,15.5699,15.5833,15.552,15.552,64100.0
2007-07-19 11:40:00,34.86,34.87,34.6,34.64,163800.0,15.552,15.5565,15.436,15.4539,163800.0
2007-07-19 11:50:00,34.65,34.71,34.59,34.64,138900.0,15.4583,15.4851,15.4316,15.4539,138900.0
2007-07-19 12:00:00,34.64,34.75,34.59,34.74,89800.0,15.4539,15.5029,15.4316,15.4985,89800.0
2007-07-19 12:10:00,34.73,34.75,34.67,34.73,73000.0,15.494,15.5029,15.4673,15.494,73000.0
2007-07-19 12:20:00,34.74,34.76,34.69,34.76,101500.0,15.4985,15.5074,15.4762,15.5074,101500.0
2007-07-19 12:30:00,34.75,34.77,34.71,34.72,73200.0,15.5029,15.5119,15.4851,15.4896,73200.0
2007-07-19 12:40:00,34.71,34.75,34.67,34.67,36700.0,15.4851,15.5029,15.4673,15.4673,36700.0
2007-07-19 12:50:00,34.68,34.75,34.65,34.67,53000.0,15.4717,15.5029,15.4583,15.4673,53000.0
2007-07-19 13:00:00,34.66,34.68,34.57,34.58,53300.0,15.4628,15.4717,15.4226,15.4271,53300.0
2007-07-19 13:10:00,34.58,34.59,34.51,34.57,123200.0,15.4271,15.4316,15.3959,15.4226,123200.0
2007-07-19 13:20:00,34.57,34.62,34.5,34.53,121200.0,15.4226,15.445,15.3914,15.4048,121200.0
2007-07-19 13:30:00,34.52,34.56,34.48,34.55,119700.0,15.4003,15.4182,15.3825,15.4137,119700.0
2007-07-19 13:40:00,34.55,34.56,34.5,34.5,115200.0,15.4137,15.4182,15.3914,15.3914,115200.0
2007-07-19 13:50:00,34.5,34.52,34.48,34.5,79800.0,15.3914,15.4003,15.3825,15.3914,79800.0
2007-07-19 14:00:00,34.49,34.58,34.4,34.58,185300.0,15.387,15.4271,15.3468,15.4271,185300.0
2007-07-19 14:10:00,34.58,34.65,34.49,34.61,128900.0,15.4271,15.4583,15.387,15.4405,128900.0
2007-07-19 14:20:00,34.61,34.66,34.58,34.61,57700.0,15.4405,15.4628,15.4271,15.4405,57700.0
2007-07-19 14:30:00,34.61,34.68,34.6,34.62,80500.0,15.4405,15.4717,15.436,15.445,80500.0
2007-07-19 14:40:00,34.62,34.66,34.6,34.64,62500.0,15.445,15.4628,15.436,15.4539,62500.0
2007-07-19 14:50:00,34.64,34.68,34.6,34.68,82200.0,15.4539,15.4717,15.436,15.4717,82200.0
2007-07-19 15:00:00,34.68,34.81,34.67,34.8,190900.0,15.4717,15.5297,15.4673,15.5253,190900.0
2007-07-19 15:10:00,34.8,34.82,34.79,34.8,129800.0,15.5253,15.5342,15.5208,15.5253,129800.0
2007-07-19 15:20:00,34.8,34.93,34.76,34.89,184500.0,15.5253,15.5833,15.5074,15.5654,184500.0
2007-07-19 15:30:00,34.89,34.91,34.84,34.84,185300.0,15.5654,15.5743,15.5431,15.5431,185300.0
2007-07-19 15:40:00,34.84,34.87,34.82,34.86,342500.0,15.5431,15.5565,15.5342,15.552,342500.0
2007-07-19 15:50:00,34.86,34.96,34.85,34.94,375800.0,15.552,15.5966,15.5476,15.5877,375800.0
2007-07-20 09:30:00,35.3,35.3,34.82,34.86,957200.0,15.7483,15.7483,15.5342,15.552,957200.0
2007-07-20 09:40:00,34.86,34.9,34.75,34.77,147500.0,15.552,15.5699,15.5029,15.5119,147500.0
2007-07-20 09:50:00,34.78,34.81,34.67,34.8,131100.0,15.5163,15.5297,15.4673,15.5253,131100.0
2007-07-20 10:00:00,34.81,34.81,34.64,34.71,77400.0,15.5297,15.5297,15.4539,15.4851,77400.0
2007-07-20 10:10:00,34.7,34.71,34.61,34.64,99900.0,15.4806,15.4851,15.4405,15.4539,99900.0
2007-07-20 10:20:00,34.64,34.65,34.51,34.6,140500.0,15.4539,15.4583,15.3959,15.436,140500.0
2007-07-20 10:30:00,34.6,34.74,34.56,34.72,179600.0,15.436,15.4985,15.4182,15.4896,179600.0
2007-07-20 10:40:00,34.72,34.78,34.64,34.66,176700.0,15.4896,15.5163,15.4539,15.4628,176700.0
2007-07-20 10:50:00,34.67,34.83,34.67,34.8,120700.0,15.4673,15.5386,15.4673,15.5253,120700.0
2007-07-20 11:00:00,34.8,34.84,34.78,34.84,90100.0,15.5253,15.5431,15.5163,15.5431,90100.0
2007-07-20 11:10:00,34.84,34.93,34.83,34.89,71300.0,15.5431,15.5833,15.5386,15.5654,71300.0
2007-07-20 11:20:00,34.88,34.88,34.79,34.85,137000.0,15.5609,15.5609,15.5208,15.5476,137000.0
2007-07-20 11:30:00,34.85,34.9,34.7,34.71,129200.0,15.5476,15.5699,15.4806,15.4851,129200.0
2007-07-20 11:40:00,34.71,34.74,34.63,34.63,106300.0,15.4851,15.4985,15.4494,15.4494,106300.0
2007-07-20 11:50:00,34.63,34.64,34.54,34.6,138300.0,15.4494,15.4539,15.4093,15.436,138300.0
2007-07-20 12:00:00,34.6,34.64,34.52,34.58,104100.0,15.436,15.4539,15.4003,15.4271,104100.0
2007-07-20 12:10:00,34.59,34.62,34.5,34.51,70700.0,15.4316,15.445,15.3914,15.3959,70700.0
2007-07-20 12:20:00,34.5,34.6,34.5,34.59,75900.0,15.3914,15.436,15.3914,15.4316,75900.0
2007-07-20 12:30:00,34.59,34.6,34.43,34.49,138900.0,15.4316,15.436,15.3602,15.387,138900.0
2007-07-20 12:40:00,34.49,34.62,34.49,34.57,87400.0,15.387,15.445,15.387,15.4226,87400.0
2007-07-20 12:50:00,34.56,34.59,34.42,34.48,144400.0,15.4182,15.4316,15.3557,15.3825,144400.0
2007-07-20 13:00:00,34.47,34.6,34.46,34.56,119400.0,15.378,15.436,15.3736,15.4182,119400.0
2007-07-20 13:10:00,34.56,34.59,34.46,34.58,91700.0,15.4182,15.4316,15.3736,15.4271,91700.0
2007-07-20 13:20:00,34.58,34.58,34.43,34.44,90500.0,15.4271,15.4271,15.3602,15.3646,90500.0
2007-07-20 13:30:00,34.44,34.47,34.41,34.45,76100.0,15.3646,15.378,15.3513,15.3691,76100.0
2007-07-20 13:40:00,34.45,34.51,34.4,34.51,73000.0,15.3691,15.3959,15.3468,15.3959,73000.0
2007-07-20 13:50:00,34.51,34.56,34.42,34.45,83100.0,15.3959,15.4182,15.3557,15.3691,83100.0
2007-07-20 14:00:00,34.45,34.6,34.41,34.58,98800.0,15.3691,15.436,15.3513,15.4271,98800.0
2007-07-20 14:10:00,34.58,34.58,34.48,34.52,97100.0,15.4271,15.4271,15.3825,15.4003,97100.0
2007-07-20 14:20:00,34.53,34.61,34.49,34.53,132700.0,15.4048,15.4405,15.387,15.4048,132700.0
2007-07-20 14:30:00,34.53,34.57,34.46,34.47,99700.0,15.4048,15.4226,15.3736,15.378,99700.0
2007-07-20 14:40:00,34.48,34.52,34.47,34.5,85000.0,15.3825,15.4003,15.378,15.3914,85000.0
2007-07-20 14:50:00,34.5,34.54,34.47,34.49,133300.0,15.3914,15.4093,15.378,15.387,133300.0
2007-07-20 15:00:00,34.49,34.53,34.46,34.48,110400.0,15.387,15.4048,15.3736,15.3825,110400.0
2007-07-20 15:10:00,34.48,34.48,34.4,34.41,126400.0,15.3825,15.3825,15.3468,15.3513,126400.0
2007-07-20 15:20:00,34.42,34.44,34.39,34.4,99200.0,15.3557,15.3646,15.3423,15.3468,99200.0
2007-07-20 15:30:00,34.4,34.4,34.25,34.28,214500.0,15.3468,15.3468,15.2799,15.2933,214500.0
2007-07-20 15:40:00,34.28,34.31,34.25,34.28,156500.0,15.2933,15.3067,15.2799,15.2933,156500.0
2007-07-20 15:50:00,34.27,34.28,34.2,34.23,339200.0,15.2888,15.2933,15.2576,15.271,339200.0
2007-07-23 09:30:00,34.51,34.53,34.4,34.52,122600.0,15.3959,15.4048,15.3468,15.4003,122600.0
2007-07-23 09:40:00,34.52,34.75,34.52,34.73,132600.0,15.4003,15.5029,15.4003,15.494,132600.0
2007-07-23 09:50:00,34.74,34.77,34.58,34.69,89000.0,15.4985,15.5119,15.4271,15.4762,89000.0
2007-07-23 10:00:00,34.7,34.77,34.65,34.66,137700.0,15.4806,15.5119,15.4583,15.4628,137700.0
2007-07-23 10:10:00,34.65,34.69,34.55,34.56,69200.0,15.4583,15.4762,15.4137,15.4182,69200.0
2007-07-23 10:20:00,34.56,34.65,34.5,34.52,119800.0,15.4182,15.4583,15.3914,15.4003,119800.0
2007-07-23 10:30:00,34.53,34.58,34.5,34.58,85300.0,15.4048,15.4271,15.3914,15.4271,85300.0
2007-07-23 10:40:00,34.58,34.6,34.55,34.58,94900.0,15.4271,15.436,15.4137,15.4271,94900.0
2007-07-23 10:50:00,34.58,34.73,34.57,34.72,157400.0,15.4271,15.494,15.4226,15.4896,157400.0
2007-07-23 11:00:00,34.72,34.78,34.69,34.72,103700.0,15.4896,15.5163,15.4762,15.4896,103700.0
2007-07-23 11:10:00,34.71,34.79,34.69,34.75,58200.0,15.4851,15.5208,15.4762,15.5029,58200.0
2007-07-23 11:20:00,34.75,34.77,34.59,34.61,92500.0,15.5029,15.5119,15.4316,15.4405,92500.0
2007-07-23 11:30:00,34.61,34.67,34.49,34.49,81000.0,15.4405,15.4673,15.387,15.387,81000.0
2007-07-23 11:40:00,34.49,34.55,34.45,34.47,115000.0,15.387,15.4137,15.3691,15.378,115000.0
2007-07-23 11:50:00,34.47,34.59,34.47,34.53,59600.0,15.378,15.4316,15.378,15.4048,59600.0
2007-07-23 12:00:00,34.52,34.59,34.52,34.55,37800.0,15.4003,15.4316,15.4003,15.4137,37800.0
2007-07-23 12:10:00,34.55,34.65,34.53,34.62,68000.0,15.4137,15.4583,15.4048,15.445,68000.0
2007-07-23 12:20:00,34.62,34.62,34.51,34.52,35500.0,15.445,15.445,15.3959,15.4003,35500.0
2007-07-23 12:30:00,34.52,34.57,34.48,34.57,72500.0,15.4003,15.4226,15.3825,15.4226,72500.0
2007-07-23 12:40:00,34.56,34.57,34.54,34.56,17200.0,15.4182,15.4226,15.4093,15.4182,17200.0
2007-07-23 12:50:00,34.57,34.62,34.47,34.5,77500.0,15.4226,15.445,15.378,15.3914,77500.0
2007-07-23 13:00:00,34.5,34.55,34.49,34.51,26900.0,15.3914,15.4137,15.387,15.3959,26900.0
2007-07-23 13:10:00,34.5,34.56,34.48,34.56,30400.0,15.3914,15.4182,15.3825,15.4182,30400.0
2007-07-23 13:20:00,34.56,34.56,34.47,34.5,33300.0,15.4182,15.4182,15.378,15.3914,33300.0
2007-07-23 13:30:00,34.51,34.59,34.49,34.55,41300.0,15.3959,15.4316,15.387,15.4137,41300.0
2007-07-23 13:40:00,34.56,34.57,34.52,34.52,23400.0,15.4182,15.4226,15.4003,15.4003,23400.0
2007-07-23 13:50:00,34.52,34.56,34.51,34.52,27800.0,15.4003,15.4182,15.3959,15.4003,27800.0
2007-07-23 14:00:00,34.53,34.53,34.44,34.48,49800.0,15.4048,15.4048,15.3646,15.3825,49800.0
2007-07-23 14:10:00,34.48,34.55,34.45,34.55,42700.0,15.3825,15.4137,15.3691,15.4137,42700.0
2007-07-23 14:20:00,34.54,34.57,34.48,34.54,42300.0,15.4093,15.4226,15.3825,15.4093,42300.0
2007-07-23 14:30:00,34.54,34.6,34.52,34.57,33200.0,15.4093,15.436,15.4003,15.4226,33200.0
2007-07-23 14:40:00,34.56,34.64,34.54,34.61,66600.0,15.4182,15.4539,15.4093,15.4405,66600.0
2007-07-23 14:50:00,34.61,34.62,34.56,34.58,28700.0,15.4405,15.445,15.4182,15.4271,28700.0
2007-07-23 15:00:00,34.58,34.62,34.56,34.59,65300.0,15.4271,15.445,15.4182,15.4316,65300.0
2007-07-23 15:10:00,34.6,34.64,34.55,34.59,53500.0,15.436,15.4539,15.4137,15.4316,53500.0
2007-07-23 15:20:00,34.58,34.68,34.57,34.66,55600.0,15.4271,15.4717,15.4226,15.4628,55600.0
2007-07-23 15:30:00,34.65,34.66,34.46,34.5,79500.0,15.4583,15.4628,15.3736,15.3914,79500.0
2007-07-23 15:40:00,34.51,34.56,34.45,34.47,83200.0,15.3959,15.4182,15.3691,15.378,83200.0
2007-07-23 15:50:00,34.46,34.57,34.46,34.54,186200.0,15.3736,15.4226,15.3736,15.4093,186200.0
2007-07-24 09:30:00,34.5,34.78,34.49,34.64,183200.0,15.3914,15.5163,15.387,15.4539,183200.0
2007-07-24 09:40:00,34.63,34.74,34.57,34.73,59300.0,15.4494,15.4985,15.4226,15.494,59300.0
2007-07-24 09:50:00,34.73,34.76,34.6,34.63,86500.0,15.494,15.5074,15.436,15.4494,86500.0
2007-07-24 10:00:00,34.65,34.72,34.53,34.55,89800.0,15.4583,15.4896,15.4048,15.4137,89800.0
2007-07-24 10:10:00,34.55,34.62,34.51,34.57,80300.0,15.4137,15.445,15.3959,15.4226,80300.0
2007-07-24 10:20:00,34.54,34.6,34.51,34.59,58900.0,15.4093,15.436,15.3959,15.4316,58900.0
2007-07-24 10:30:00,34.59,34.6,34.53,34.56,35600.0,15.4316,15.436,15.4048,15.4182,35600.0
2007-07-24 10:40:00,34.57,34.65,34.54,34.55,51600.0,15.4226,15.4583,15.4093,15.4137,51600.0
2007-07-24 10:50:00,34.55,34.57,34.53,34.55,68000.0,15.4137,15.4226,15.4048,15.4137,68000.0
2007-07-24 11:00:00,34.55,34.65,34.53,34.61,75600.0,15.4137,15.4583,15.4048,15.4405,75600.0
2007-07-24 11:10:00,34.61,34.68,34.56,34.63,68900.0,15.4405,15.4717,15.4182,15.4494,68900.0
2007-07-24 11:20:00,34.62,34.62,34.5,34.59,85600.0,15.445,15.445,15.3914,15.4316,85600.0
2007-07-24 11:30:00,34.59,34.59,34.46,34.52,76100.0,15.4316,15.4316,15.3736,15.4003,76100.0
2007-07-24 11:40:00,34.52,34.53,34.41,34.43,55200.0,15.4003,15.4048,15.3513,15.3602,55200.0
2007-07-24 11:50:00,34.44,34.48,34.41,34.46,40100.0,15.3646,15.3825,15.3513,15.3736,40100.0
2007-07-24 12:00:00,34.46,34.47,34.35,34.35,58500.0,15.3736,15.378,15.3245,15.3245,58500.0
2007-07-24 12:10:00,34.35,34.47,34.3,34.42,73700.0,15.3245,15.378,15.3022,15.3557,73700.0
2007-07-24 12:20:00,34.42,34.48,34.42,34.44,53200.0,15.3557,15.3825,15.3557,15.3646,53200.0
2007-07-24 12:30:00,34.43,34.53,34.38,34.4,112200.0,15.3602,15.4048,15.3379,15.3468,112200.0
2007-07-24 12:40:00,34.4,34.4,34.3,34.3,69300.0,15.3468,15.3468,15.3022,15.3022,69300.0
2007-07-24 12:50:00,34.31,34.35,34.3,34.34,54500.0,15.3067,15.3245,15.3022,15.32,54500.0
2007-07-24 13:00:00,34.35,34.39,34.3,34.37,52300.0,15.3245,15.3423,15.3022,15.3334,52300.0
2007-07-24 13:10:00,34.37,34.38,34.3,34.32,41700.0,15.3334,15.3379,15.3022,15.3111,41700.0
2007-07-24 13:20:00,34.31,34.36,34.28,34.31,46700.0,15.3067,15.329,15.2933,15.3067,46700.0
2007-07-24 13:30:00,34.3,34.39,34.29,34.33,56000.0,15.3022,15.3423,15.2977,15.3156,56000.0
2007-07-24 13:40:00,34.33,34.39,34.31,34.33,48400.0,15.3156,15.3423,15.3067,15.3156,48400.0
2007-07-24 13:50:00,34.33,34.36,34.27,34.29,88300.0,15.3156,15.329,15.2888,15.2977,88300.0
2007-07-24 14:00:00,34.29,34.3,34.22,34.26,86200.0,15.2977,15.3022,15.2665,15.2843,86200.0
2007-07-24 14:10:00,34.26,34.27,34.19,34.25,100400.0,15.2843,15.2888,15.2531,15.2799,100400.0
2007-07-24 14:20:00,34.24,34.32,34.23,34.3,89300.0,15.2754,15.3111,15.271,15.3022,89300.0
2007-07-24 14:30:00,34.3,34.32,34.22,34.23,138300.0,15.3022,15.3111,15.2665,15.271,138300.0
2007-07-24 14:40:00,34.22,34.26,34.16,34.23,124300.0,15.2665,15.2843,15.2397,15.271,124300.0
2007-07-24 14:50:00,34.22,34.26,34.16,34.17,103500.0,15.2665,15.2843,15.2397,15.2442,103500.0
2007-07-24 15:00:00,34.17,34.17,34.0,34.0,233100.0,15.2442,15.2442,15.1684,15.1684,233100.0
2007-07-24 15:10:00,34.01,34.06,33.99,34.01,103100.0,15.1728,15.1951,15.1639,15.1728,103100.0
2007-07-24 15:20:00,34.01,34.06,33.95,33.95,203200.0,15.1728,15.1951,15.146,15.146,203200.0
2007-07-24 15:30:00,33.95,33.99,33.85,33.96,259800.0,15.146,15.1639,15.1014,15.1505,259800.0
2007-07-24 15:40:00,33.96,33.96,33.85,33.9,219400.0,15.1505,15.1505,15.1014,15.1237,219400.0
2007-07-24 15:50:00,33.88,33.89,33.77,33.8,333700.0,15.1148,15.1193,15.0657,15.0791,333700.0
2007-07-25 09:30:00,34.23,34.39,33.95,34.35,212100.0,15.271,15.3423,15.146,15.3245,212100.0
2007-07-25 09:40:00,34.37,34.48,34.26,34.29,136100.0,15.3334,15.3825,15.2843,15.2977,136100.0
2007-07-25 09:50:00,34.3,34.36,34.23,34.28,101400.0,15.3022,15.329,15.271,15.2933,101400.0
2007-07-25 10:00:00,34.26,34.41,34.24,34.34,117100.0,15.2843,15.3513,15.2754,15.32,117100.0
2007-07-25 10:10:00,34.34,34.34,34.23,34.23,75100.0,15.32,15.32,15.271,15.271,75100.0
2007-07-25 10:20:00,34.23,34.23,34.03,34.05,122000.0,15.271,15.271,15.1817,15.1907,122000.0
2007-07-25 10:30:00,34.06,34.13,34.01,34.07,83100.0,15.1951,15.2263,15.1728,15.1996,83100.0
2007-07-25 10:40:00,34.09,34.17,33.9,33.94,137200.0,15.2085,15.2442,15.1237,15.1416,137200.0
2007-07-25 10:50:00,33.95,34.11,33.92,34.11,99500.0,15.146,15.2174,15.1327,15.2174,99500.0
2007-07-25 11:00:00,34.1,34.41,34.02,34.33,196100.0,15.213,15.3513,15.1773,15.3156,196100.0
2007-07-25 11:10:00,34.34,34.41,34.04,34.16,177900.0,15.32,15.3513,15.1862,15.2397,177900.0
2007-07-25 11:20:00,34.16,34.35,34.15,34.22,209500.0,15.2397,15.3245,15.2353,15.2665,209500.0
2007-07-25 11:30:00,34.23,34.25,34.05,34.1,97600.0,15.271,15.2799,15.1907,15.213,97600.0
2007-07-25 11:40:00,34.1,34.18,34.09,34.16,69600.0,15.213,15.2487,15.2085,15.2397,69600.0
2007-07-25 11:50:00,34.16,34.21,34.05,34.06,73900.0,15.2397,15.262,15.1907,15.1951,73900.0
2007-07-25 12:00:00,34.06,34.11,33.98,34.04,84300.0,15.1951,15.2174,15.1594,15.1862,84300.0
2007-07-25 12:10:00,34.05,34.18,34.0,34.1,101800.0,15.1907,15.2487,15.1684,15.213,101800.0
2007-07-25 12:20:00,34.09,34.33,34.08,34.2,2194200.0,15.2085,15.3156,15.204,15.2576,2194200.0
2007-07-25 12:30:00,34.2,34.33,34.13,34.14,213500.0,15.2576,15.3156,15.2263,15.2308,213500.0
2007-07-25 12:40:00,34.14,34.17,34.1,34.11,49300.0,15.2308,15.2442,15.213,15.2174,49300.0
2007-07-25 12:50:00,34.1,34.11,33.98,34.04,109600.0,15.213,15.2174,15.1594,15.1862,109600.0
2007-07-25 13:00:00,34.06,34.16,34.03,34.03,155200.0,15.1951,15.2397,15.1817,15.1817,155200.0
2007-07-25 13:10:00,34.03,34.07,33.95,34.05,162300.0,15.1817,15.1996,15.146,15.1907,162300.0
2007-07-25 13:20:00,34.05,34.11,34.02,34.07,170300.0,15.1907,15.2174,15.1773,15.1996,170300.0
2007-07-25 13:30:00,34.07,34.1,34.01,34.06,207400.0,15.1996,15.213,15.1728,15.1951,207400.0
2007-07-25 13:40:00,34.06,34.2,34.05,34.17,126200.0,15.1951,15.2576,15.1907,15.2442,126200.0
2007-07-25 13:50:00,34.17,34.2,34.07,34.11,150500.0,15.2442,15.2576,15.1996,15.2174,150500.0
2007-07-25 14:00:00,34.11,34.15,33.93,34.07,281500.0,15.2174,15.2353,15.1371,15.1996,281500.0
2007-07-25 14:10:00,34.07,34.2,34.05,34.18,242900.0,15.1996,15.2576,15.1907,15.2487,242900.0
2007-07-25 14:20:00,34.18,34.37,34.15,34.36,169200.0,15.2487,15.3334,15.2353,15.329,169200.0
2007-07-25 14:30:00,34.36,34.45,34.25,34.27,134100.0,15.329,15.3691,15.2799,15.2888,134100.0
2007-07-25 14:40:00,34.27,34.52,34.27,34.49,134300.0,15.2888,15.4003,15.2888,15.387,134300.0
2007-07-25 14:50:00,34.48,34.51,34.37,34.49,216300.0,15.3825,15.3959,15.3334,15.387,216300.0
2007-07-25 15:00:00,34.49,34.63,34.46,34.51,224200.0,15.387,15.4494,15.3736,15.3959,224200.0
2007-07-25 15:10:00,34.51,34.77,34.51,34.74,219100.0,15.3959,15.5119,15.3959,15.4985,219100.0
2007-07-25 15:20:00,34.74,34.77,34.53,34.54,268000.0,15.4985,15.5119,15.4048,15.4093,268000.0
2007-07-25 15:30:00,34.54,34.58,34.38,34.39,250800.0,15.4093,15.4271,15.3379,15.3423,250800.0
2007-07-25 15:40:00,34.4,34.47,34.38,34.45,295900.0,15.3468,15.378,15.3379,15.3691,295900.0
2007-07-25 15:50:00,34.45,34.64,34.44,34.61,244400.0,15.3691,15.4539,15.3646,15.4405,244400.0
2007-07-26 09:30:00,34.9,34.92,34.24,34.57,232400.0,15.5699,15.5788,15.2754,15.4226,232400.0
2007-07-26 09:40:00,34.55,34.94,34.45,34.75,306200.0,15.4137,15.5877,15.3691,15.5029,306200.0
2007-07-26 09:50:00,34.76,34.8,34.65,34.73,232700.0,15.5074,15.5253,15.4583,15.494,232700.0
2007-07-26 10:00:00,34.73,34.86,34.54,34.8,231300.0,15.494,15.552,15.4093,15.5253,231300.0
2007-07-26 10:10:00,34.79,34.98,34.78,34.89,177100.0,15.5208,15.6056,15.5163,15.5654,177100.0
2007-07-26 10:20:00,34.89,35.06,34.83,34.95,431700.0,15.5654,15.6412,15.5386,15.5922,431700.0
2007-07-26 10:30:00,34.96,35.02,34.92,34.96,185600.0,15.5966,15.6234,15.5788,15.5966,185600.0
2007-07-26 10:40:00,34.96,35.01,34.9,34.95,166500.0,15.5966,15.6189,15.5699,15.5922,166500.0
2007-07-26 10:50:00,34.95,34.99,34.9,34.91,60000.0,15.5922,15.61,15.5699,15.5743,60000.0
2007-07-26 11:00:00,34.9,34.91,34.62,34.69,288600.0,15.5699,15.5743,15.445,15.4762,288600.0
2007-07-26 11:10:00,34.71,34.74,34.46,34.47,206900.0,15.4851,15.4985,15.3736,15.378,206900.0
2007-07-26 11:20:00,34.47,34.5,34.2,34.25,246900.0,15.378,15.3914,15.2576,15.2799,246900.0
2007-07-26 11:30:00,34.25,34.5,34.22,34.27,378900.0,15.2799,15.3914,15.2665,15.2888,378900.0
2007-07-26 11:40:00,34.26,34.35,34.21,34.24,203000.0,15.2843,15.3245,15.262,15.2754,203000.0
2007-07-26 11:50:00,34.24,34.31,34.05,34.27,176900.0,15.2754,15.3067,15.1907,15.2888,176900.0
2007-07-26 12:00:00,34.27,34.43,34.26,34.34,305000.0,15.2888,15.3602,15.2843,15.32,305000.0
2007-07-26 12:10:00,34.34,34.77,34.33,34.74,416500.0,15.32,15.5119,15.3156,15.4985,416500.0
2007-07-26 12:20:00,34.75,34.76,34.58,34.63,118900.0,15.5029,15.5074,15.4271,15.4494,118900.0
2007-07-26 12:30:00,34.62,34.67,34.43,34.44,112900.0,15.445,15.4673,15.3602,15.3646,112900.0
2007-07-26 12:40:00,34.45,34.48,34.3,34.39,119100.0,15.3691,15.3825,15.3022,15.3423,119100.0
2007-07-26 12:50:00,34.39,34.81,34.36,34.67,136900.0,15.3423,15.5297,15.329,15.4673,136900.0
2007-07-26 13:00:00,34.67,34.72,34.53,34.54,94600.0,15.4673,15.4896,15.4048,15.4093,94600.0
2007-07-26 13:10:00,34.55,34.74,34.45,34.59,197900.0,15.4137,15.4985,15.3691,15.4316,197900.0
2007-07-26 13:20:00,34.59,34.61,34.37,34.39,128100.0,15.4316,15.4405,15.3334,15.3423,128100.0
2007-07-26 13:30:00,34.37,34.46,34.33,34.39,174600.0,15.3334,15.3736,15.3156,15.3423,174600.0
2007-07-26 13:40:00,34.4,34.52,34.3,34.38,127600.0,15.3468,15.4003,15.3022,15.3379,127600.0
2007-07-26 13:50:00,34.38,34.45,34.26,34.32,115600.0,15.3379,15.3691,15.2843,15.3111,115600.0
2007-07-26 14:00:00,34.31,34.5,34.16,34.22,125200.0,15.3067,15.3914,15.2397,15.2665,125200.0
2007-07-26 14:10:00,34.22,34.31,34.1,34.13,117500.0,15.2665,15.3067,15.213,15.2263,117500.0
2007-07-26 14:20:00,34.13,34.14,34.02,34.09,154100.0,15.2263,15.2308,15.1773,15.2085,154100.0
2007-07-26 14:30:00,34.08,34.19,34.06,34.14,202800.0,15.204,15.2531,15.1951,15.2308,202800.0
2007-07-26 14:40:00,34.14,34.2,34.0,34.0,183500.0,15.2308,15.2576,15.1684,15.1684,183500.0
2007-07-26 14:50:00,34.0,34.14,33.97,34.05,384200.0,15.1684,15.2308,15.155,15.1907,384200.0
2007-07-26 15:00:00,34.07,34.2,34.02,34.08,299600.0,15.1996,15.2576,15.1773,15.204,299600.0
2007-07-26 15:10:00,34.1,34.38,34.0,34.38,304200.0,15.213,15.3379,15.1684,15.3379,304200.0
2007-07-26 15:20:00,34.38,34.65,34.28,34.29,240900.0,15.3379,15.4583,15.2933,15.2977,240900.0
2007-07-26 15:30:00,34.29,34.32,34.22,34.3,222100.0,15.2977,15.3111,15.2665,15.3022,222100.0
2007-07-26 15:40:00,34.3,34.31,34.19,34.25,291700.0,15.3022,15.3067,15.2531,15.2799,291700.0
2007-07-26 15:50:00,34.24,34.42,34.24,34.29,418100.0,15.2754,15.3557,15.2754,15.2977,418100.0
2007-07-27 09:30:00,34.2,34.25,34.06,34.09,136800.0,15.2576,15.2799,15.1951,15.2085,136800.0
2007-07-27 09:40:00,34.1,34.11,33.98,34.08,104800.0,15.213,15.2174,15.1594,15.204,104800.0
2007-07-27 09:50:00,34.07,34.28,34.06,34.07,75000.0,15.1996,15.2933,15.1951,15.1996,75000.0
2007-07-27 10:00:00,34.08,34.14,34.02,34.08,107600.0,15.204,15.2308,15.1773,15.204,107600.0
2007-07-27 10:10:00,34.08,34.29,34.07,34.27,184600.0,15.204,15.2977,15.1996,15.2888,184600.0
2007-07-27 10:20:00,34.26,34.37,34.12,34.14,139800.0,15.2843,15.3334,15.2219,15.2308,139800.0
2007-07-27 10:30:00,34.15,34.23,34.0,34.03,119400.0,15.2353,15.271,15.1684,15.1817,119400.0
2007-07-27 10:40:00,34.03,34.1,34.01,34.01,84800.0,15.1817,15.213,15.1728,15.1728,84800.0
2007-07-27 10:50:00,34.03,34.03,33.87,33.94,189100.0,15.1817,15.1817,15.1104,15.1416,189100.0
2007-07-27 11:00:00,33.93,34.14,33.9,34.12,162800.0,15.1371,15.2308,15.1237,15.2219,162800.0
2007-07-27 11:10:00,34.14,34.23,34.11,34.21,85700.0,15.2308,15.271,15.2174,15.262,85700.0
2007-07-27 11:20:00,34.22,34.29,34.15,34.17,89600.0,15.2665,15.2977,15.2353,15.2442,89600.0
2007-07-27 11:30:00,34.17,34.18,34.02,34.07,85200.0,15.2442,15.2487,15.1773,15.1996,85200.0
2007-07-27 11:40:00,34.07,34.14,34.03,34.05,106800.0,15.1996,15.2308,15.1817,15.1907,106800.0
2007-07-27 11:50:00,34.05,34.07,33.95,34.01,108300.0,15.1907,15.1996,15.146,15.1728,108300.0
2007-07-27 12:00:00,34.01,34.15,34.01,34.15,132900.0,15.1728,15.2353,15.1728,15.2353,132900.0
2007-07-27 12:10:00,34.12,34.13,34.01,34.08,80800.0,15.2219,15.2263,15.1728,15.204,80800.0
2007-07-27 12:20:00,34.08,34.16,34.07,34.12,87500.0,15.204,15.2397,15.1996,15.2219,87500.0
2007-07-27 12:30:00,34.13,34.15,34.05,34.14,76100.0,15.2263,15.2353,15.1907,15.2308,76100.0
2007-07-27 12:40:00,34.14,34.18,34.08,34.15,124100.0,15.2308,15.2487,15.204,15.2353,124100.0
2007-07-27 12:50:00,34.14,34.18,34.09,34.15,118500.0,15.2308,15.2487,15.2085,15.2353,118500.0
2007-07-27 13:00:00,34.16,34.25,34.08,34.12,198300.0,15.2397,15.2799,15.204,15.2219,198300.0
2007-07-27 13:10:00,34.12,34.25,34.12,34.24,97800.0,15.2219,15.2799,15.2219,15.2754,97800.0
2007-07-27 13:20:00,34.25,34.39,34.25,34.35,88200.0,15.2799,15.3423,15.2799,15.3245,88200.0
2007-07-27 13:30:00,34.34,34.37,34.23,34.33,109700.0,15.32,15.3334,15.271,15.3156,109700.0
2007-07-27 13:40:00,34.32,34.45,34.27,34.45,143000.0,15.3111,15.3691,15.2888,15.3691,143000.0
2007-07-27 13:50:00,34.44,34.48,34.37,34.4,89700.0,15.3646,15.3825,15.3334,15.3468,89700.0
2007-07-27 14:00:00,34.39,34.41,34.28,34.28,106700.0,15.3423,15.3513,15.2933,15.2933,106700.0
2007-07-27 14:10:00,34.27,34.28,34.1,34.22,135400.0,15.2888,15.2933,15.213,15.2665,135400.0
2007-07-27 14:20:00,34.2,34.22,34.1,34.1,145200.0,15.2576,15.2665,15.213,15.213,145200.0
2007-07-27 14:30:00,34.1,34.18,34.08,34.18,155100.0,15.213,15.2487,15.204,15.2487,155100.0
2007-07-27 14:40:00,34.18,34.19,34.12,34.13,115900.0,15.2487,15.2531,15.2219,15.2263,115900.0
2007-07-27 14:50:00,34.13,34.21,34.09,34.18,122000.0,15.2263,15.262,15.2085,15.2487,122000.0
2007-07-27 15:00:00,34.18,34.2,34.06,34.12,144800.0,15.2487,15.2576,15.1951,15.2219,144800.0
2007-07-27 15:10:00,34.13,34.19,34.05,34.12,147400.0,15.2263,15.2531,15.1907,15.2219,147400.0
2007-07-27 15:20:00,34.12,34.13,34.06,34.06,118800.0,15.2219,15.2263,15.1951,15.1951,118800.0
2007-07-27 15:30:00,34.06,34.11,34.04,34.05,134200.0,15.1951,15.2174,15.1862,15.1907,134200.0
2007-07-27 15:40:00,34.05,34.06,33.85,33.85,422200.0,15.1907,15.1951,15.1014,15.1014,422200.0
2007-07-27 15:50:00,33.89,33.96,33.8,33.8,495500.0,15.1193,15.1505,15.0791,15.0791,495500.0
2007-07-30 09:30:00,34.4,34.4,33.97,34.0,299300.0,15.3468,15.3468,15.155,15.1684,299300.0
2007-07-30 09:40:00,34.01,34.09,33.86,33.94,303800.0,15.1728,15.2085,15.1059,15.1416,303800.0
2007-07-30 09:50:00,33.94,34.0,33.78,33.97,263300.0,15.1416,15.1684,15.0702,15.155,263300.0
2007-07-30 10:00:00,33.98,34.01,33.83,33.99,278600.0,15.1594,15.1728,15.0925,15.1639,278600.0
2007-07-30 10:10:00,34.0,34.04,33.9,34.03,258000.0,15.1684,15.1862,15.1237,15.1817,258000.0
2007-07-30 10:20:00,34.03,34.13,33.93,34.0,215100.0,15.1817,15.2263,15.1371,15.1684,215100.0
2007-07-30 10:30:00,34.0,34.05,33.95,33.98,155300.0,15.1684,15.1907,15.146,15.1594,155300.0
2007-07-30 10:40:00,33.97,33.99,33.85,33.9,160200.0,15.155,15.1639,15.1014,15.1237,160200.0
2007-07-30 10:50:00,33.9,33.94,33.72,33.73,221800.0,15.1237,15.1416,15.0434,15.0479,221800.0
2007-07-30 11:00:00,33.73,33.83,33.72,33.81,300200.0,15.0479,15.0925,15.0434,15.0836,300200.0
2007-07-30 11:10:00,33.8,33.81,33.72,33.77,211500.0,15.0791,15.0836,15.0434,15.0657,211500.0
2007-07-30 11:20:00,33.78,33.81,33.75,33.81,140600.0,15.0702,15.0836,15.0568,15.0836,140600.0
2007-07-30 11:30:00,33.81,33.81,33.56,33.6,200900.0,15.0836,15.0836,14.9721,14.9899,200900.0
2007-07-30 11:40:00,33.6,33.65,33.51,33.64,143500.0,14.9899,15.0122,14.9497,15.0077,143500.0
2007-07-30 11:50:00,33.64,33.69,33.6,33.63,110600.0,15.0077,15.0301,14.9899,15.0033,110600.0
2007-07-30 12:00:00,33.63,33.67,33.61,33.67,91900.0,15.0033,15.0211,14.9944,15.0211,91900.0
2007-07-30 12:10:00,33.68,33.78,33.66,33.75,99300.0,15.0256,15.0702,15.0167,15.0568,99300.0
2007-07-30 12:20:00,33.75,33.8,33.74,33.75,79800.0,15.0568,15.0791,15.0524,15.0568,79800.0
2007-07-30 12:30:00,33.75,33.85,33.73,33.85,91300.0,15.0568,15.1014,15.0479,15.1014,91300.0
2007-07-30 12:40:00,33.85,33.9,33.8,33.85,105400.0,15.1014,15.1237,15.0791,15.1014,105400.0
2007-07-30 12:50:00,33.86,33.94,33.86,33.89,241100.0,15.1059,15.1416,15.1059,15.1193,241100.0
2007-07-30 13:00:00,33.9,33.96,33.9,33.92,38100.0,15.1237,15.1505,15.1237,15.1327,38100.0
2007-07-30 13:10:00,33.92,33.95,33.88,33.89,43800.0,15.1327,15.146,15.1148,15.1193,43800.0
2007-07-30 13:20:00,33.89,33.93,33.87,33.92,70300.0,15.1193,15.1371,15.1104,15.1327,70300.0
2007-07-30 13:30:00,33.91,33.92,33.83,33.9,70700.0,15.1282,15.1327,15.0925,15.1237,70700.0
2007-07-30 13:40:00,33.91,34.1,33.9,34.1,104600.0,15.1282,15.213,15.1237,15.213,104600.0
2007-07-30 13:50:00,34.1,34.27,34.09,34.22,153800.0,15.213,15.2888,15.2085,15.2665,153800.0
2007-07-30 14:00:00,34.2,34.22,34.15,34.19,87300.0,15.2576,15.2665,15.2353,15.2531,87300.0
2007-07-30 14:10:00,34.2,34.25,34.15,34.18,111900.0,15.2576,15.2799,15.2353,15.2487,111900.0
2007-07-30 14:20:00,34.18,34.19,34.07,34.07,112500.0,15.2487,15.2531,15.1996,15.1996,112500.0
2007-07-30 14:30:00,34.07,34.07,33.96,33.97,148200.0,15.1996,15.1996,15.1505,15.155,148200.0
2007-07-30 14:40:00,33.97,34.07,33.95,33.98,143400.0,15.155,15.1996,15.146,15.1594,143400.0
2007-07-30 14:50:00,33.98,34.03,33.96,33.99,76800.0,15.1594,15.1817,15.1505,15.1639,76800.0
2007-07-30 15:00:00,33.99,34.1,33.97,34.09,168100.0,15.1639,15.213,15.155,15.2085,168100.0
2007-07-30 15:10:00,34.09,34.1,34.01,34.03,121100.0,15.2085,15.213,15.1728,15.1817,121100.0
2007-07-30 15:20:00,34.04,34.1,34.04,34.05,113800.0,15.1862,15.213,15.1862,15.1907,113800.0
2007-07-30 15:30:00,34.06,34.06,34.02,34.03,129700.0,15.1951,15.1951,15.1773,15.1817,129700.0
2007-07-30 15:40:00,34.02,34.04,33.85,33.85,235600.0,15.1773,15.1862,15.1014,15.1014,235600.0
2007-07-30 15:50:00,33.85,33.89,33.81,33.86,329300.0,15.1014,15.1193,15.0836,15.1059,329300.0
2007-07-31 09:30:00,34.2,34.38,34.0,34.37,323700.0,15.2576,15.3379,15.1684,15.3334,323700.0
2007-07-31 09:40:00,34.35,34.43,34.22,34.39,140600.0,15.3245,15.3602,15.2665,15.3423,140600.0
2007-07-31 09:50:00,34.42,34.43,34.26,34.29,139200.0,15.3557,15.3602,15.2843,15.2977,139200.0
2007-07-31 10:00:00,34.3,34.32,34.04,34.07,204200.0,15.3022,15.3111,15.1862,15.1996,204200.0
2007-07-31 10:10:00,34.07,34.09,34.01,34.07,209300.0,15.1996,15.2085,15.1728,15.1996,209300.0
2007-07-31 10:20:00,34.05,34.13,33.97,33.99,178300.0,15.1907,15.2263,15.155,15.1639,178300.0
2007-07-31 10:30:00,33.98,34.02,33.92,33.92,183300.0,15.1594,15.1773,15.1327,15.1327,183300.0
2007-07-31 10:40:00,33.92,34.04,33.92,33.95,143500.0,15.1327,15.1862,15.1327,15.146,143500.0
2007-07-31 10:50:00,33.95,34.07,33.92,34.02,280800.0,15.146,15.1996,15.1327,15.1773,280800.0
2007-07-31 11:00:00,34.02,34.05,33.97,34.01,221300.0,15.1773,15.1907,15.155,15.1728,221300.0
2007-07-31 11:10:00,34.02,34.03,33.97,33.98,94800.0,15.1773,15.1817,15.155,15.1594,94800.0
2007-07-31 11:20:00,33.99,34.04,33.97,34.03,111900.0,15.1639,15.1862,15.155,15.1817,111900.0
2007-07-31 11:30:00,34.04,34.06,34.0,34.0,73600.0,15.1862,15.1951,15.1684,15.1684,73600.0
2007-07-31 11:40:00,34.02,34.08,34.01,34.08,63700.0,15.1773,15.204,15.1728,15.204,63700.0
2007-07-31 11:50:00,34.08,34.11,34.06,34.07,51800.0,15.204,15.2174,15.1951,15.1996,51800.0
2007-07-31 12:00:00,34.08,34.13,34.02,34.07,84600.0,15.204,15.2263,15.1773,15.1996,84600.0
2007-07-31 12:10:00,34.08,34.1,34.0,34.02,84900.0,15.204,15.213,15.1684,15.1773,84900.0
2007-07-31 12:20:00,34.01,34.15,34.01,34.14,70300.0,15.1728,15.2353,15.1728,15.2308,70300.0
2007-07-31 12:30:00,34.15,34.18,34.06,34.08,62300.0,15.2353,15.2487,15.1951,15.204,62300.0
2007-07-31 12:40:00,34.08,34.17,34.06,34.16,48400.0,15.204,15.2442,15.1951,15.2397,48400.0
2007-07-31 12:50:00,34.16,34.2,34.14,34.18,54700.0,15.2397,15.2576,15.2308,15.2487,54700.0
2007-07-31 13:00:00,34.17,34.21,34.08,34.14,67500.0,15.2442,15.262,15.204,15.2308,67500.0
2007-07-31 13:10:00,34.15,34.19,34.1,34.12,81400.0,15.2353,15.2531,15.213,15.2219,81400.0
2007-07-31 13:20:00,34.12,34.19,34.1,34.12,78900.0,15.2219,15.2531,15.213,15.2219,78900.0
2007-07-31 13:30:00,34.12,34.15,34.09,34.15,65800.0,15.2219,15.2353,15.2085,15.2353,65800.0
2007-07-31 13:40:00,34.14,34.16,34.06,34.07,49200.0,15.2308,15.2397,15.1951,15.1996,49200.0
2007-07-31 13:50:00,34.07,34.12,34.0,34.1,83600.0,15.1996,15.2219,15.1684,15.213,83600.0
2007-07-31 14:00:00,34.08,34.13,34.07,34.07,64800.0,15.204,15.2263,15.1996,15.1996,64800.0
2007-07-31 14:10:00,34.06,34.13,34.04,34.08,89900.0,15.1951,15.2263,15.1862,15.204,89900.0
2007-07-31 14:20:00,34.09,34.1,34.0,34.01,94900.0,15.2085,15.213,15.1684,15.1728,94900.0
2007-07-31 14:30:00,34.01,34.05,33.9,33.92,226500.0,15.1728,15.1907,15.1237,15.1327,226500.0
2007-07-31 14:40:00,33.92,34.0,33.88,33.98,172100.0,15.1327,15.1684,15.1148,15.1594,172100.0
2007-07-31 14:50:00,33.98,34.01,33.9,33.97,148700.0,15.1594,15.1728,15.1237,15.155,148700.0
2007-07-31 15:00:00,33.97,34.02,33.91,33.94,112200.0,15.155,15.1773,15.1282,15.1416,112200.0
2007-07-31 15:10:00,33.94,33.98,33.9,33.94,103600.0,15.1416,15.1594,15.1237,15.1416,103600.0
2007-07-31 15:20:00,33.94,33.95,33.89,33.9,137000.0,15.1416,15.146,15.1193,15.1237,137000.0
2007-07-31 15:30:00,33.9,33.96,33.85,33.85,216900.0,15.1237,15.1505,15.1014,15.1014,216900.0
2007-07-31 15:40:00,33.85,33.89,33.68,33.79,391000.0,15.1014,15.1193,15.0256,15.0747,391000.0
2007-07-31 15:50:00,33.78,33.85,33.59,33.59,647500.0,15.0702,15.1014,14.9854,14.9854,647500.0
2007-08-01 09:30:00,33.9,34.02,33.7,34.0,164800.0,15.1237,15.1773,15.0345,15.1684,164800.0
2007-08-01 09:40:00,34.01,34.03,33.78,33.79,167100.0,15.1728,15.1817,15.0702,15.0747,167100.0
2007-08-01 09:50:00,33.79,33.8,33.64,33.7,193300.0,15.0747,15.0791,15.0077,15.0345,193300.0
2007-08-01 10:00:00,33.69,33.77,33.6,33.64,227700.0,15.0301,15.0657,14.9899,15.0077,227700.0
2007-08-01 10:10:00,33.62,33.69,33.6,33.69,368200.0,14.9988,15.0301,14.9899,15.0301,368200.0
2007-08-01 10:20:00,33.69,33.69,33.53,33.6,283800.0,15.0301,15.0301,14.9587,14.9899,283800.0
2007-08-01 10:30:00,33.6,33.67,33.51,33.54,204000.0,14.9899,15.0211,14.9497,14.9631,204000.0
2007-08-01 10:40:00,33.53,33.6,33.5,33.53,175100.0,14.9587,14.9899,14.9453,14.9587,175100.0
2007-08-01 10:50:00,33.53,33.61,33.52,33.58,211800.0,14.9587,14.9944,14.9542,14.981,211800.0
2007-08-01 11:00:00,33.57,33.68,33.48,33.64,252000.0,14.9765,15.0256,14.9364,15.0077,252000.0
2007-08-01 11:10:00,33.64,34.0,33.6,33.99,265100.0,15.0077,15.1684,14.9899,15.1639,265100.0
2007-08-01 11:20:00,34.0,34.0,33.79,33.93,139700.0,15.1684,15.1684,15.0747,15.1371,139700.0
2007-08-01 11:30:00,33.92,34.1,33.89,34.06,116000.0,15.1327,15.213,15.1193,15.1951,116000.0
2007-08-01 11:40:00,34.07,34.1,34.04,34.05,113800.0,15.1996,15.213,15.1862,15.1907,113800.0
2007-08-01 11:50:00,34.07,34.22,34.01,34.22,180100.0,15.1996,15.2665,15.1728,15.2665,180100.0
2007-08-01 12:00:00,34.22,34.31,34.2,34.25,162000.0,15.2665,15.3067,15.2576,15.2799,162000.0
2007-08-01 12:10:00,34.26,34.37,34.23,34.34,135900.0,15.2843,15.3334,15.271,15.32,135900.0
2007-08-01 12:20:00,34.34,34.36,34.23,34.28,98600.0,15.32,15.329,15.271,15.2933,98600.0
2007-08-01 12:30:00,34.28,34.35,34.25,34.3,122200.0,15.2933,15.3245,15.2799,15.3022,122200.0
2007-08-01 12:40:00,34.3,34.33,34.25,34.27,101900.0,15.3022,15.3156,15.2799,15.2888,101900.0
2007-08-01 12:50:00,34.27,34.27,34.14,34.23,129700.0,15.2888,15.2888,15.2308,15.271,129700.0
2007-08-01 13:00:00,34.23,34.25,34.12,34.13,96900.0,15.271,15.2799,15.2219,15.2263,96900.0
2007-08-01 13:10:00,34.12,34.15,34.08,34.12,68500.0,15.2219,15.2353,15.204,15.2219,68500.0
2007-08-01 13:20:00,34.12,34.17,34.03,34.08,124600.0,15.2219,15.2442,15.1817,15.204,124600.0
2007-08-01 13:30:00,34.09,34.17,34.09,34.12,78800.0,15.2085,15.2442,15.2085,15.2219,78800.0
2007-08-01 13:40:00,34.11,34.2,34.1,34.12,109100.0,15.2174,15.2576,15.213,15.2219,109100.0
2007-08-01 13:50:00,34.12,34.2,34.11,34.19,87200.0,15.2219,15.2576,15.2174,15.2531,87200.0
2007-08-01 14:00:00,34.19,34.24,34.16,34.22,87300.0,15.2531,15.2754,15.2397,15.2665,87300.0
2007-08-01 14:10:00,34.23,34.26,34.16,34.24,143800.0,15.271,15.2843,15.2397,15.2754,143800.0
2007-08-01 14:20:00,34.24,34.32,34.23,34.31,212300.0,15.2754,15.3111,15.271,15.3067,212300.0
2007-08-01 14:30:00,34.32,34.37,34.3,34.35,138500.0,15.3111,15.3334,15.3022,15.3245,138500.0
2007-08-01 14:40:00,34.35,34.39,34.31,34.37,144300.0,15.3245,15.3423,15.3067,15.3334,144300.0
2007-08-01 14:50:00,34.37,34.4,34.19,34.25,160400.0,15.3334,15.3468,15.2531,15.2799,160400.0
2007-08-01 15:00:00,34.25,34.31,34.16,34.19,171500.0,15.2799,15.3067,15.2397,15.2531,171500.0
2007-08-01 15:10:00,34.19,34.28,34.13,34.26,165700.0,15.2531,15.2933,15.2263,15.2843,165700.0
2007-08-01 15:20:00,34.26,34.32,34.18,34.26,212300.0,15.2843,15.3111,15.2487,15.2843,212300.0
2007-08-01 15:30:00,34.27,34.39,34.23,34.37,280300.0,15.2888,15.3423,15.271,15.3334,280300.0
2007-08-01 15:40:00,34.39,34.65,34.36,34.65,459000.0,15.3423,15.4583,15.329,15.4583,459000.0
2007-08-01 15:50:00,34.64,34.98,34.62,34.9,643600.0,15.4539,15.6056,15.445,15.5699,643600.0
2007-08-02 09:30:00,34.22,34.48,34.17,34.3,320700.0,15.4424,15.5597,15.4198,15.4785,320700.0
2007-08-02 09:40:00,34.3,34.48,34.23,34.44,250400.0,15.4785,15.5597,15.4469,15.5416,250400.0
2007-08-02 09:50:00,34.44,34.6,34.44,34.54,244400.0,15.5416,15.6138,15.5416,15.5868,244400.0
2007-08-02 10:00:00,34.55,34.61,34.48,34.56,226800.0,15.5913,15.6184,15.5597,15.5958,226800.0
2007-08-02 10:10:00,34.56,34.72,34.52,34.72,170400.0,15.5958,15.668,15.5777,15.668,170400.0
2007-08-02 10:20:00,34.71,34.77,34.67,34.69,190400.0,15.6635,15.6906,15.6454,15.6545,190400.0
2007-08-02 10:30:00,34.69,34.74,34.67,34.72,301500.0,15.6545,15.677,15.6454,15.668,301500.0
2007-08-02 10:40:00,34.72,34.74,34.7,34.74,130900.0,15.668,15.677,15.659,15.677,130900.0
2007-08-02 10:50:00,34.74,34.75,34.69,34.69,194100.0,15.677,15.6815,15.6545,15.6545,194100.0
2007-08-02 11:00:00,34.69,34.73,34.61,34.69,455400.0,15.6545,15.6725,15.6184,15.6545,455400.0
2007-08-02 11:10:00,34.69,34.73,34.69,34.69,331700.0,15.6545,15.6725,15.6545,15.6545,331700.0
2007-08-02 11:20:00,34.71,34.8,34.65,34.79,347600.0,15.6635,15.7041,15.6364,15.6996,347600.0
2007-08-02 11:30:00,34.79,34.85,34.73,34.76,101000.0,15.6996,15.7267,15.6725,15.6861,101000.0
2007-08-02 11:40:00,34.77,34.83,34.73,34.8,130700.0,15.6906,15.7176,15.6725,15.7041,130700.0
2007-08-02 11:50:00,34.79,34.86,34.75,34.86,148100.0,15.6996,15.7312,15.6815,15.7312,148100.0
2007-08-02 12:00:00,34.87,34.93,34.82,34.9,189000.0,15.7357,15.7628,15.7131,15.7492,189000.0
2007-08-02 12:10:00,34.9,35.0,34.9,34.96,190400.0,15.7492,15.7944,15.7492,15.7763,190400.0
2007-08-02 12:20:00,34.95,34.97,34.84,34.86,143800.0,15.7718,15.7808,15.7222,15.7312,143800.0
2007-08-02 12:30:00,34.87,34.96,34.85,34.92,99700.0,15.7357,15.7763,15.7267,15.7583,99700.0
2007-08-02 12:40:00,34.92,34.96,34.85,34.89,88400.0,15.7583,15.7763,15.7267,15.7447,88400.0
2007-08-02 12:50:00,34.89,34.9,34.78,34.78,124800.0,15.7447,15.7492,15.6951,15.6951,124800.0
2007-08-02 13:00:00,34.78,34.82,34.7,34.77,221100.0,15.6951,15.7131,15.659,15.6906,221100.0
2007-08-02 13:10:00,34.77,34.83,34.71,34.83,123800.0,15.6906,15.7176,15.6635,15.7176,123800.0
2007-08-02 13:20:00,34.83,34.85,34.71,34.84,121000.0,15.7176,15.7267,15.6635,15.7222,121000.0
2007-08-02 13:30:00,34.84,34.92,34.81,34.83,138500.0,15.7222,15.7583,15.7086,15.7176,138500.0
2007-08-02 13:40:00,34.83,34.85,34.75,34.76,123000.0,15.7176,15.7267,15.6815,15.6861,123000.0
2007-08-02 13:50:00,34.75,34.87,34.74,34.8,155900.0,15.6815,15.7357,15.677,15.7041,155900.0
2007-08-02 14:00:00,34.8,34.88,34.8,34.84,124700.0,15.7041,15.7402,15.7041,15.7222,124700.0
2007-08-02 14:10:00,34.85,34.89,34.82,34.88,150400.0,15.7267,15.7447,15.7131,15.7402,150400.0
2007-08-02 14:20:00,34.88,34.9,34.8,34.81,225900.0,15.7402,15.7492,15.7041,15.7086,225900.0
2007-08-02 14:30:00,34.81,34.88,34.78,34.78,167200.0,15.7086,15.7402,15.6951,15.6951,167200.0
2007-08-02 14:40:00,34.78,34.83,34.77,34.8,194200.0,15.6951,15.7176,15.6906,15.7041,194200.0
2007-08-02 14:50:00,34.8,34.81,34.71,34.76,239100.0,15.7041,15.7086,15.6635,15.6861,239100.0
2007-08-02 15:00:00,34.77,34.91,34.74,34.91,385200.0,15.6906,15.7537,15.677,15.7537,385200.0
2007-08-02 15:10:00,34.91,34.95,34.76,34.78,167100.0,15.7537,15.7718,15.6861,15.6951,167100.0
2007-08-02 15:20:00,34.78,35.0,34.77,34.98,233600.0,15.6951,15.7944,15.6906,15.7853,233600.0
2007-08-02 15:30:00,34.98,35.0,34.9,34.99,294800.0,15.7853,15.7944,15.7492,15.7898,294800.0
2007-08-02 15:40:00,34.99,35.0,34.94,35.0,438800.0,15.7898,15.7944,15.7673,15.7944,438800.0
2007-08-02 15:50:00,35.0,35.0,34.94,34.94,432700.0,15.7944,15.7944,15.7673,15.7673,432700.0
2007-08-03 09:30:00,34.99,35.16,34.87,35.15,167200.0,15.7898,15.8666,15.7357,15.862,167200.0
2007-08-03 09:40:00,35.15,35.19,35.09,35.12,167800.0,15.862,15.8801,15.835,15.8485,167800.0
2007-08-03 09:50:00,35.13,35.16,34.9,34.96,214300.0,15.853,15.8666,15.7492,15.7763,214300.0
2007-08-03 10:00:00,34.96,34.99,34.83,34.96,406100.0,15.7763,15.7898,15.7176,15.7763,406100.0
2007-08-03 10:10:00,34.95,35.09,34.95,35.01,152000.0,15.7718,15.835,15.7718,15.7989,152000.0
2007-08-03 10:20:00,35.01,35.02,34.9,34.97,121100.0,15.7989,15.8034,15.7492,15.7808,121100.0
2007-08-03 10:30:00,34.98,35.0,34.83,34.9,135800.0,15.7853,15.7944,15.7176,15.7492,135800.0
2007-08-03 10:40:00,34.9,34.94,34.77,34.77,99200.0,15.7492,15.7673,15.6906,15.6906,99200.0
2007-08-03 10:50:00,34.77,34.87,34.76,34.81,122400.0,15.6906,15.7357,15.6861,15.7086,122400.0
2007-08-03 11:00:00,34.81,34.92,34.79,34.9,123400.0,15.7086,15.7583,15.6996,15.7492,123400.0
2007-08-03 11:10:00,34.9,34.97,34.88,34.88,119200.0,15.7492,15.7808,15.7402,15.7402,119200.0
2007-08-03 11:20:00,34.89,34.92,34.75,34.76,122800.0,15.7447,15.7583,15.6815,15.6861,122800.0
2007-08-03 11:30:00,34.76,34.88,34.75,34.87,133900.0,15.6861,15.7402,15.6815,15.7357,133900.0
2007-08-03 11:40:00,34.87,34.93,34.85,34.88,169200.0,15.7357,15.7628,15.7267,15.7402,169200.0
2007-08-03 11:50:00,34.88,34.88,34.67,34.74,291200.0,15.7402,15.7402,15.6454,15.677,291200.0
2007-08-03 12:00:00,34.74,34.76,34.64,34.71,297200.0,15.677,15.6861,15.6319,15.6635,297200.0
2007-08-03 12:10:00,34.71,34.75,34.58,34.59,190900.0,15.6635,15.6815,15.6048,15.6093,190900.0
2007-08-03 12:20:00,34.6,34.61,34.49,34.5,106500.0,15.6138,15.6184,15.5642,15.5687,106500.0
2007-08-03 12:30:00,34.49,34.51,34.45,34.49,70300.0,15.5642,15.5732,15.5462,15.5642,70300.0
2007-08-03 12:40:00,34.5,34.51,34.42,34.48,97700.0,15.5687,15.5732,15.5326,15.5597,97700.0
2007-08-03 12:50:00,34.47,34.5,34.32,34.36,130800.0,15.5552,15.5687,15.4875,15.5055,130800.0
2007-08-03 13:00:00,34.37,34.61,34.37,34.61,95200.0,15.5101,15.6184,15.5101,15.6184,95200.0
2007-08-03 13:10:00,34.59,34.72,34.58,34.71,104100.0,15.6093,15.668,15.6048,15.6635,104100.0
2007-08-03 13:20:00,34.71,34.84,34.7,34.82,142700.0,15.6635,15.7222,15.659,15.7131,142700.0
2007-08-03 13:30:00,34.83,34.83,34.66,34.67,150500.0,15.7176,15.7176,15.6409,15.6454,150500.0
2007-08-03 13:40:00,34.67,34.75,34.66,34.71,42600.0,15.6454,15.6815,15.6409,15.6635,42600.0
2007-08-03 13:50:00,34.71,34.84,34.71,34.83,71300.0,15.6635,15.7222,15.6635,15.7176,71300.0
2007-08-03 14:00:00,34.83,34.91,34.81,34.87,72300.0,15.7176,15.7537,15.7086,15.7357,72300.0
2007-08-03 14:10:00,34.86,34.88,34.65,34.68,116800.0,15.7312,15.7402,15.6364,15.6499,116800.0
2007-08-03 14:20:00,34.68,34.69,34.55,34.55,209900.0,15.6499,15.6545,15.5913,15.5913,209900.0
2007-08-03 14:30:00,34.55,34.65,34.54,34.59,140600.0,15.5913,15.6364,15.5868,15.6093,140600.0
2007-08-03 14:40:00,34.58,34.62,34.48,34.49,216200.0,15.6048,15.6229,15.5597,15.5642,216200.0
2007-08-03 14:50:00,34.48,34.61,34.48,34.54,185100.0,15.5597,15.6184,15.5597,15.5868,185100.0
2007-08-03 15:00:00,34.55,34.57,34.38,34.43,316700.0,15.5913,15.6003,15.5146,15.5371,316700.0
2007-08-03 15:10:00,34.43,34.5,34.3,34.31,194700.0,15.5371,15.5687,15.4785,15.483,194700.0
2007-08-03 15:20:00,34.31,34.33,34.12,34.12,247700.0,15.483,15.492,15.3972,15.3972,247700.0
2007-08-03 15:30:00,34.12,34.19,34.02,34.02,472700.0,15.3972,15.4288,15.3521,15.3521,472700.0
2007-08-03 15:40:00,34.02,34.02,33.81,33.81,296400.0,15.3521,15.3521,15.2573,15.2573,296400.0
2007-08-03 15:50:00,33.81,33.82,33.6,33.6,318300.0,15.2573,15.2619,15.1626,15.1626,318300.0
2007-08-06 09:30:00,33.17,34.06,33.16,34.0,117100.0,14.9685,15.3702,14.964,15.3431,117100.0
2007-08-06 09:40:00,34.0,34.07,33.93,33.95,141600.0,15.3431,15.3747,15.3115,15.3205,141600.0
2007-08-06 09:50:00,33.94,34.0,33.77,33.99,164600.0,15.316,15.3431,15.2393,15.3386,164600.0
2007-08-06 10:00:00,34.0,34.03,33.86,33.93,125900.0,15.3431,15.3566,15.2799,15.3115,125900.0
2007-08-06 10:10:00,33.92,33.97,33.87,33.89,110200.0,15.307,15.3295,15.2844,15.2934,110200.0
2007-08-06 10:20:00,33.89,33.99,33.73,33.75,118600.0,15.2934,15.3386,15.2212,15.2303,118600.0
2007-08-06 10:30:00,33.74,33.76,33.62,33.65,143900.0,15.2258,15.2348,15.1716,15.1851,143900.0
2007-08-06 10:40:00,33.65,33.75,33.62,33.72,121100.0,15.1851,15.2303,15.1716,15.2167,121100.0
2007-08-06 10:50:00,33.72,33.74,33.61,33.71,86400.0,15.2167,15.2258,15.1671,15.2122,86400.0
2007-08-06 11:00:00,33.71,33.84,33.71,33.82,153400.0,15.2122,15.2709,15.2122,15.2619,153400.0
2007-08-06 11:10:00,33.81,34.07,33.81,34.07,150200.0,15.2573,15.3747,15.2573,15.3747,150200.0
2007-08-06 11:20:00,34.06,34.14,34.0,34.09,172100.0,15.3702,15.4063,15.3431,15.3837,172100.0
2007-08-06 11:30:00,34.08,34.1,33.98,34.06,206600.0,15.3792,15.3882,15.3341,15.3702,206600.0
2007-08-06 11:40:00,34.06,34.33,34.05,34.29,129600.0,15.3702,15.492,15.3657,15.474,129600.0
2007-08-06 11:50:00,34.3,34.38,34.28,34.32,153300.0,15.4785,15.5146,15.4694,15.4875,153300.0
2007-08-06 12:00:00,34.33,34.35,34.29,34.32,169500.0,15.492,15.501,15.474,15.4875,169500.0
2007-08-06 12:10:00,34.34,34.41,34.31,34.4,201200.0,15.4965,15.5281,15.483,15.5236,201200.0
2007-08-06 12:20:00,34.4,34.5,34.37,34.49,155400.0,15.5236,15.5687,15.5101,15.5642,155400.0
2007-08-06 12:30:00,34.49,34.75,34.45,34.71,281000.0,15.5642,15.6815,15.5462,15.6635,281000.0
2007-08-06 12:40:00,34.71,34.74,34.69,34.73,90500.0,15.6635,15.677,15.6545,15.6725,90500.0
2007-08-06 12:50:00,34.73,34.79,34.64,34.67,105900.0,15.6725,15.6996,15.6319,15.6454,105900.0
2007-08-06 13:00:00,34.66,34.67,34.52,34.52,99000.0,15.6409,15.6454,15.5777,15.5777,99000.0
2007-08-06 13:10:00,34.51,34.53,34.46,34.49,104500.0,15.5732,15.5823,15.5507,15.5642,104500.0
2007-08-06 13:20:00,34.49,34.52,34.4,34.47,137500.0,15.5642,15.5777,15.5236,15.5552,137500.0
2007-08-06 13:30:00,34.46,34.54,34.43,34.49,110000.0,15.5507,15.5868,15.5371,15.5642,110000.0
2007-08-06 13:40:00,34.48,34.52,34.45,34.48,80400.0,15.5597,15.5777,15.5462,15.5597,80400.0
2007-08-06 13:50:00,34.48,34.56,34.43,34.45,55500.0,15.5597,15.5958,15.5371,15.5462,55500.0
2007-08-06 14:00:00,34.45,34.55,34.44,34.55,34600.0,15.5462,15.5913,15.5416,15.5913,34600.0
2007-08-06 14:10:00,34.55,34.56,34.47,34.55,72000.0,15.5913,15.5958,15.5552,15.5913,72000.0
2007-08-06 14:20:00,34.55,34.63,34.52,34.58,120000.0,15.5913,15.6274,15.5777,15.6048,120000.0
2007-08-06 14:30:00,34.59,34.72,34.58,34.67,100500.0,15.6093,15.668,15.6048,15.6454,100500.0
2007-08-06 14:40:00,34.68,34.92,34.68,34.8,133300.0,15.6499,15.7583,15.6499,15.7041,133300.0
2007-08-06 14:50:00,34.81,34.84,34.67,34.74,67100.0,15.7086,15.7222,15.6454,15.677,67100.0
2007-08-06 15:00:00,34.74,34.94,34.72,34.94,101600.0,15.677,15.7673,15.668,15.7673,101600.0
2007-08-06 15:10:00,34.94,35.04,34.86,34.87,187500.0,15.7673,15.8124,15.7312,15.7357,187500.0
2007-08-06 15:20:00,34.87,34.92,34.8,34.92,105100.0,15.7357,15.7583,15.7041,15.7583,105100.0
2007-08-06 15:30:00,34.93,35.0,34.86,35.0,244400.0,15.7628,15.7944,15.7312,15.7944,244400.0
2007-08-06 15:40:00,35.0,35.29,35.0,35.24,355000.0,15.7944,15.9252,15.7944,15.9027,355000.0
2007-08-06 15:50:00,35.25,35.38,35.18,35.34,429900.0,15.9072,15.9658,15.8756,15.9478,429900.0
2007-08-07 09:30:00,34.54,35.15,34.54,34.98,151500.0,15.5868,15.862,15.5868,15.7853,151500.0
2007-08-07 09:40:00,34.96,35.04,34.86,34.92,127700.0,15.7763,15.8124,15.7312,15.7583,127700.0
2007-08-07 09:50:00,34.9,35.0,34.86,34.91,92700.0,15.7492,15.7944,15.7312,15.7537,92700.0
2007-08-07 10:00:00,34.91,35.1,34.88,35.03,177800.0,15.7537,15.8395,15.7402,15.8079,177800.0
2007-08-07 10:10:00,35.03,35.18,34.96,35.14,119800.0,15.8079,15.8756,15.7763,15.8575,119800.0
2007-08-07 10:20:00,35.15,35.31,35.15,35.28,172000.0,15.862,15.9342,15.862,15.9207,172000.0
2007-08-07 10:30:00,35.27,35.55,35.27,35.49,252300.0,15.9162,16.0426,15.9162,16.0155,252300.0
2007-08-07 10:40:00,35.49,35.57,35.47,35.53,133600.0,16.0155,16.0516,16.0064,16.0335,133600.0
2007-08-07 10:50:00,35.52,35.57,35.46,35.57,276700.0,16.029,16.0516,16.0019,16.0516,276700.0
2007-08-07 11:00:00,35.57,35.61,35.31,35.5,156200.0,16.0516,16.0696,15.9342,16.02,156200.0
2007-08-07 11:10:00,35.52,35.58,35.43,35.58,156700.0,16.029,16.0561,15.9884,16.0561,156700.0
2007-08-07 11:20:00,35.57,35.62,35.52,35.53,118100.0,16.0516,16.0741,16.029,16.0335,118100.0
2007-08-07 11:30:00,35.52,35.6,35.52,35.57,81000.0,16.029,16.0651,16.029,16.0516,81000.0
2007-08-07 11:40:00,35.58,35.63,35.57,35.6,97400.0,16.0561,16.0787,16.0516,16.0651,97400.0
2007-08-07 11:50:00,35.61,35.63,35.55,35.56,98800.0,16.0696,16.0787,16.0426,16.0471,98800.0
2007-08-07 12:00:00,35.56,35.66,35.55,35.64,147700.0,16.0471,16.0922,16.0426,16.0832,147700.0
2007-08-07 12:10:00,35.64,35.73,35.61,35.63,111100.0,16.0832,16.1238,16.0696,16.0787,111100.0
2007-08-07 12:20:00,35.63,35.72,35.62,35.69,111400.0,16.0787,16.1193,16.0741,16.1057,111400.0
2007-08-07 12:30:00,35.7,35.75,35.7,35.73,118800.0,16.1102,16.1328,16.1102,16.1238,118800.0
2007-08-07 12:40:00,35.72,35.76,35.66,35.75,111700.0,16.1193,16.1373,16.0922,16.1328,111700.0
2007-08-07 12:50:00,35.74,35.76,35.69,35.72,68100.0,16.1283,16.1373,16.1057,16.1193,68100.0
2007-08-07 13:00:00,35.72,35.88,35.72,35.84,107100.0,16.1193,16.1915,16.1193,16.1734,107100.0
2007-08-07 13:10:00,35.83,35.87,35.77,35.87,109600.0,16.1689,16.187,16.1418,16.187,109600.0
2007-08-07 13:20:00,35.86,35.87,35.79,35.86,96300.0,16.1824,16.187,16.1509,16.1824,96300.0
2007-08-07 13:30:00,35.85,35.86,35.83,35.85,123900.0,16.1779,16.1824,16.1689,16.1779,123900.0
2007-08-07 13:40:00,35.85,35.97,35.84,35.97,107500.0,16.1779,16.2321,16.1734,16.2321,107500.0
2007-08-07 13:50:00,35.97,36.04,35.95,36.04,169500.0,16.2321,16.2637,16.2231,16.2637,169500.0
2007-08-07 14:00:00,36.04,36.13,36.02,36.13,131100.0,16.2637,16.3043,16.2546,16.3043,131100.0
2007-08-07 14:10:00,36.12,36.14,35.74,35.76,190300.0,16.2998,16.3088,16.1283,16.1373,190300.0
2007-08-07 14:20:00,35.75,35.95,35.69,35.7,243600.0,16.1328,16.2231,16.1057,16.1102,243600.0
2007-08-07 14:30:00,35.67,35.69,35.55,35.58,226500.0,16.0967,16.1057,16.0426,16.0561,226500.0
2007-08-07 14:40:00,35.6,35.83,35.58,35.83,211400.0,16.0651,16.1689,16.0561,16.1689,211400.0
2007-08-07 14:50:00,35.83,36.02,35.8,36.01,288400.0,16.1689,16.2546,16.1554,16.2501,288400.0
2007-08-07 15:00:00,36.01,36.39,36.0,36.31,350500.0,16.2501,16.4216,16.2456,16.3855,350500.0
2007-08-07 15:10:00,36.31,36.39,36.21,36.36,325200.0,16.3855,16.4216,16.3404,16.4081,325200.0
2007-08-07 15:20:00,36.37,36.38,36.29,36.34,327600.0,16.4126,16.4171,16.3765,16.3991,327600.0
2007-08-07 15:30:00,36.35,36.6,36.34,36.58,237300.0,16.4036,16.5164,16.3991,16.5074,237300.0
2007-08-07 15:40:00,36.58,36.58,36.31,36.31,343200.0,16.5074,16.5074,16.3855,16.3855,343200.0
2007-08-07 15:50:00,36.31,36.41,36.3,36.36,569400.0,16.3855,16.4306,16.381,16.4081,569400.0
2007-08-08 09:30:00,36.18,36.5,36.18,36.37,146600.0,16.3268,16.4713,16.3268,16.4126,146600.0
2007-08-08 09:40:00,36.36,36.56,36.31,36.51,118400.0,16.4081,16.4983,16.3855,16.4758,118400.0
2007-08-08 09:50:00,36.53,36.68,36.42,36.42,169300.0,16.4848,16.5525,16.4352,16.4352,169300.0
2007-08-08 10:00:00,36.43,36.43,36.2,36.29,285100.0,16.4397,16.4397,16.3359,16.3765,285100.0
2007-08-08 10:10:00,36.29,36.44,36.28,36.42,338000.0,16.3765,16.4442,16.372,16.4352,338000.0
2007-08-08 10:20:00,36.42,36.46,36.28,36.3,206800.0,16.4352,16.4532,16.372,16.381,206800.0
2007-08-08 10:30:00,36.31,36.31,36.15,36.24,491700.0,16.3855,16.3855,16.3133,16.3539,491700.0
2007-08-08 10:40:00,36.24,36.41,36.2,36.4,149700.0,16.3539,16.4306,16.3359,16.4261,149700.0
2007-08-08 10:50:00,36.4,36.43,36.32,36.4,192100.0,16.4261,16.4397,16.39,16.4261,192100.0
2007-08-08 11:00:00,36.4,36.41,36.31,36.33,182600.0,16.4261,16.4306,16.3855,16.3945,182600.0
2007-08-08 11:10:00,36.33,36.37,36.25,36.28,125400.0,16.3945,16.4126,16.3584,16.372,125400.0
2007-08-08 11:20:00,36.28,36.44,36.26,36.43,75100.0,16.372,16.4442,16.363,16.4397,75100.0
2007-08-08 11:30:00,36.42,36.5,36.36,36.49,121600.0,16.4352,16.4713,16.4081,16.4667,121600.0
2007-08-08 11:40:00,36.5,36.54,36.48,36.52,144300.0,16.4713,16.4893,16.4622,16.4803,144300.0
2007-08-08 11:50:00,36.51,36.61,36.48,36.6,113100.0,16.4758,16.5209,16.4622,16.5164,113100.0
2007-08-08 12:00:00,36.59,36.65,36.57,36.58,116900.0,16.5119,16.5389,16.5028,16.5074,116900.0
2007-08-08 12:10:00,36.58,36.65,36.55,36.64,108200.0,16.5074,16.5389,16.4938,16.5344,108200.0
2007-08-08 12:20:00,36.64,36.74,36.59,36.7,105700.0,16.5344,16.5796,16.5119,16.5615,105700.0
2007-08-08 12:30:00,36.71,36.85,36.69,36.84,124100.0,16.566,16.6292,16.557,16.6247,124100.0
2007-08-08 12:40:00,36.84,36.9,36.77,36.89,67600.0,16.6247,16.6518,16.5931,16.6472,67600.0
2007-08-08 12:50:00,36.88,36.9,36.77,36.81,71600.0,16.6427,16.6518,16.5931,16.6111,71600.0
2007-08-08 13:00:00,36.8,36.85,36.76,36.76,92200.0,16.6066,16.6292,16.5886,16.5886,92200.0
2007-08-08 13:10:00,36.76,36.93,36.75,36.9,129100.0,16.5886,16.6653,16.5841,16.6518,129100.0
2007-08-08 13:20:00,36.88,36.98,36.85,36.91,112500.0,16.6427,16.6879,16.6292,16.6563,112500.0
2007-08-08 13:30:00,36.91,37.0,36.88,36.99,219600.0,16.6563,16.6969,16.6427,16.6924,219600.0
2007-08-08 13:40:00,36.97,37.0,36.95,36.97,139000.0,16.6834,16.6969,16.6743,16.6834,139000.0
2007-08-08 13:50:00,36.98,36.98,36.89,36.94,190100.0,16.6879,16.6879,16.6472,16.6698,190100.0
2007-08-08 14:00:00,36.93,36.94,36.72,36.82,225700.0,16.6653,16.6698,16.5705,16.6157,225700.0
2007-08-08 14:10:00,36.82,36.93,36.76,36.88,99800.0,16.6157,16.6653,16.5886,16.6427,99800.0
2007-08-08 14:20:00,36.88,37.01,36.87,37.01,265700.0,16.6427,16.7014,16.6382,16.7014,265700.0
2007-08-08 14:30:00,37.0,37.05,36.94,36.95,286400.0,16.6969,16.7195,16.6698,16.6743,286400.0
2007-08-08 14:40:00,36.94,37.06,36.92,37.04,167100.0,16.6698,16.724,16.6608,16.7149,167100.0
2007-08-08 14:50:00,37.03,37.05,36.86,36.97,197900.0,16.7104,16.7195,16.6337,16.6834,197900.0
2007-08-08 15:00:00,36.97,37.0,36.69,36.76,228800.0,16.6834,16.6969,16.557,16.5886,228800.0
2007-08-08 15:10:00,36.76,36.83,36.7,36.81,202000.0,16.5886,16.6202,16.5615,16.6111,202000.0
2007-08-08 15:20:00,36.83,36.85,36.45,36.56,228400.0,16.6202,16.6292,16.4487,16.4983,228400.0
2007-08-08 15:30:00,36.56,36.95,36.36,36.91,324600.0,16.4983,16.6743,16.4081,16.6563,324600.0
2007-08-08 15:40:00,36.91,36.91,36.6,36.63,367600.0,16.6563,16.6563,16.5164,16.5299,367600.0
2007-08-08 15:50:00,36.62,36.94,36.61,36.91,371200.0,16.5254,16.6698,16.5209,16.6563,371200.0
2007-08-09 09:30:00,36.24,36.4,36.01,36.25,183800.0,16.3539,16.4261,16.2501,16.3584,183800.0
2007-08-09 09:40:00,36.25,36.61,36.21,36.48,269500.0,16.3584,16.5209,16.3404,16.4622,269500.0
2007-08-09 09:50:00,36.48,36.88,36.46,36.76,216900.0,16.4622,16.6427,16.4532,16.5886,216900.0
2007-08-09 10:00:00,36.75,36.89,36.71,36.71,160600.0,16.5841,16.6472,16.566,16.566,160600.0
2007-08-09 10:10:00,36.71,36.85,36.65,36.76,196600.0,16.566,16.6292,16.5389,16.5886,196600.0
2007-08-09 10:20:00,36.76,36.85,36.62,36.62,101700.0,16.5886,16.6292,16.5254,16.5254,101700.0
2007-08-09 10:30:00,36.62,36.71,36.55,36.58,123600.0,16.5254,16.566,16.4938,16.5074,123600.0
2007-08-09 10:40:00,36.59,36.71,36.55,36.67,121600.0,16.5119,16.566,16.4938,16.548,121600.0
2007-08-09 10:50:00,36.68,36.73,36.65,36.7,123700.0,16.5525,16.575,16.5389,16.5615,123700.0
2007-08-09 11:00:00,36.72,36.87,36.69,36.85,205700.0,16.5705,16.6382,16.557,16.6292,205700.0
2007-08-09 11:10:00,36.85,37.0,36.84,36.95,247100.0,16.6292,16.6969,16.6247,16.6743,247100.0
2007-08-09 11:20:00,36.94,37.03,36.91,36.93,222700.0,16.6698,16.7104,16.6563,16.6653,222700.0
2007-08-09 11:30:00,36.95,37.04,36.93,36.99,141200.0,16.6743,16.7149,16.6653,16.6924,141200.0
2007-08-09 11:40:00,36.99,37.03,36.97,37.01,96400.0,16.6924,16.7104,16.6834,16.7014,96400.0
2007-08-09 11:50:00,37.01,37.02,36.88,36.97,183900.0,16.7014,16.7059,16.6427,16.6834,183900.0
2007-08-09 12:00:00,36.96,37.0,36.9,36.99,141900.0,16.6788,16.6969,16.6518,16.6924,141900.0
2007-08-09 12:10:00,36.99,37.04,36.94,37.03,125000.0,16.6924,16.7149,16.6698,16.7104,125000.0
2007-08-09 12:20:00,37.04,37.04,36.97,36.98,131900.0,16.7149,16.7149,16.6834,16.6879,131900.0
2007-08-09 12:30:00,36.98,36.99,36.9,36.9,127600.0,16.6879,16.6924,16.6518,16.6518,127600.0
2007-08-09 12:40:00,36.9,37.09,36.89,37.02,172700.0,16.6518,16.7375,16.6472,16.7059,172700.0
2007-08-09 12:50:00,37.02,37.13,36.99,37.11,214700.0,16.7059,16.7556,16.6924,16.7465,214700.0
2007-08-09 13:00:00,37.1,37.18,37.06,37.14,152200.0,16.742,16.7781,16.724,16.7601,152200.0
2007-08-09 13:10:00,37.13,37.16,36.86,36.9,200800.0,16.7556,16.7691,16.6337,16.6518,200800.0
2007-08-09 13:20:00,36.89,36.95,36.88,36.92,108100.0,16.6472,16.6743,16.6427,16.6608,108100.0
2007-08-09 13:30:00,36.93,37.09,36.9,37.06,167500.0,16.6653,16.7375,16.6518,16.724,167500.0
2007-08-09 13:40:00,37.07,37.15,37.05,37.14,116200.0,16.7285,16.7646,16.7195,16.7601,116200.0
2007-08-09 13:50:00,37.14,37.17,37.08,37.09,144000.0,16.7601,16.7736,16.733,16.7375,144000.0
2007-08-09 14:00:00,37.09,37.1,36.95,36.99,117500.0,16.7375,16.742,16.6743,16.6924,117500.0
2007-08-09 14:10:00,36.99,37.09,36.91,37.07,107900.0,16.6924,16.7375,16.6563,16.7285,107900.0
2007-08-09 14:20:00,37.07,37.14,36.96,36.96,109800.0,16.7285,16.7601,16.6788,16.6788,109800.0
2007-08-09 14:30:00,36.95,37.0,36.7,36.85,165400.0,16.6743,16.6969,16.5615,16.6292,165400.0
2007-08-09 14:40:00,36.85,37.14,36.83,37.09,200300.0,16.6292,16.7601,16.6202,16.7375,200300.0
2007-08-09 14:50:00,37.09,37.24,37.05,37.21,194500.0,16.7375,16.8052,16.7195,16.7917,194500.0
2007-08-09 15:00:00,37.21,37.25,36.96,37.05,321300.0,16.7917,16.8097,16.6788,16.7195,321300.0
2007-08-09 15:10:00,37.05,37.14,37.02,37.14,237600.0,16.7195,16.7601,16.7059,16.7601,237600.0
2007-08-09 15:20:00,37.13,37.2,37.01,37.19,417600.0,16.7556,16.7871,16.7014,16.7826,417600.0
2007-08-09 15:30:00,37.19,37.25,37.12,37.16,369300.0,16.7826,16.8097,16.751,16.7691,369300.0
2007-08-09 15:40:00,37.19,37.42,37.16,37.42,340600.0,16.7826,16.8864,16.7691,16.8864,340600.0
2007-08-09 15:50:00,37.42,37.42,37.05,37.05,352700.0,16.8864,16.8864,16.7195,16.7195,352700.0
2007-08-10 09:30:00,36.74,37.1,36.54,36.93,211600.0,16.5796,16.742,16.4893,16.6653,211600.0
2007-08-10 09:40:00,36.93,37.18,36.83,37.15,297800.0,16.6653,16.7781,16.6202,16.7646,297800.0
2007-08-10 09:50:00,37.15,37.4,37.02,37.03,390800.0,16.7646,16.8774,16.7059,16.7104,390800.0
2007-08-10 10:00:00,37.04,37.2,37.02,37.13,258900.0,16.7149,16.7871,16.7059,16.7556,258900.0
2007-08-10 10:10:00,37.11,37.14,36.98,37.13,234600.0,16.7465,16.7601,16.6879,16.7556,234600.0
2007-08-10 10:20:00,37.13,37.24,37.03,37.04,192900.0,16.7556,16.8052,16.7104,16.7149,192900.0
2007-08-10 10:30:00,37.04,37.06,36.84,36.95,183600.0,16.7149,16.724,16.6247,16.6743,183600.0
2007-08-10 10:40:00,36.93,37.11,36.9,37.06,206300.0,16.6653,16.7465,16.6518,16.724,206300.0
2007-08-10 10:50:00,37.07,37.22,37.04,37.17,225600.0,16.7285,16.7962,16.7149,16.7736,225600.0
2007-08-10 11:00:00,37.16,37.48,37.09,37.44,274500.0,16.7691,16.9135,16.7375,16.8954,274500.0
2007-08-10 11:10:00,37.43,37.45,37.3,37.43,151400.0,16.8909,16.9,16.8323,16.8909,151400.0
2007-08-10 11:20:00,37.42,37.47,37.35,37.41,159400.0,16.8864,16.909,16.8548,16.8819,159400.0
2007-08-10 11:30:00,37.41,37.5,37.37,37.5,324800.0,16.8819,16.9225,16.8639,16.9225,324800.0
2007-08-10 11:40:00,37.5,37.69,37.49,37.64,189300.0,16.9225,17.0083,16.918,16.9857,189300.0
2007-08-10 11:50:00,37.62,37.65,37.36,37.56,187300.0,16.9767,16.9902,16.8593,16.9496,187300.0
2007-08-10 12:00:00,37.58,37.69,37.49,37.58,119800.0,16.9586,17.0083,16.918,16.9586,119800.0
2007-08-10 12:10:00,37.57,37.58,37.25,37.34,175200.0,16.9541,16.9586,16.8097,16.8503,175200.0
2007-08-10 12:20:00,37.35,37.7,37.32,37.5,308300.0,16.8548,17.0128,16.8413,16.9225,308300.0
2007-08-10 12:30:00,37.5,37.55,37.26,37.3,174200.0,16.9225,16.9451,16.8142,16.8323,174200.0
2007-08-10 12:40:00,37.28,37.28,37.14,37.17,131500.0,16.8232,16.8232,16.7601,16.7736,131500.0
2007-08-10 12:50:00,37.17,37.33,37.17,37.21,233300.0,16.7736,16.8458,16.7736,16.7917,233300.0
2007-08-10 13:00:00,37.21,37.3,37.19,37.28,186100.0,16.7917,16.8323,16.7826,16.8232,186100.0
2007-08-10 13:10:00,37.28,37.3,37.12,37.19,158200.0,16.8232,16.8323,16.751,16.7826,158200.0
2007-08-10 13:20:00,37.17,37.3,37.17,37.23,104500.0,16.7736,16.8323,16.7736,16.8007,104500.0
2007-08-10 13:30:00,37.24,37.25,37.01,37.03,280000.0,16.8052,16.8097,16.7014,16.7104,280000.0
2007-08-10 13:40:00,37.04,37.1,36.86,36.86,226000.0,16.7149,16.742,16.6337,16.6337,226000.0
2007-08-10 13:50:00,36.86,37.02,36.84,36.92,238900.0,16.6337,16.7059,16.6247,16.6608,238900.0
2007-08-10 14:00:00,36.94,37.05,36.93,36.97,126400.0,16.6698,16.7195,16.6653,16.6834,126400.0
2007-08-10 14:10:00,36.98,36.99,36.89,36.91,130600.0,16.6879,16.6924,16.6472,16.6563,130600.0
2007-08-10 14:20:00,36.92,37.1,36.91,36.94,84800.0,16.6608,16.742,16.6563,16.6698,84800.0
2007-08-10 14:30:00,36.92,36.97,36.87,36.88,85200.0,16.6608,16.6834,16.6382,16.6427,85200.0
2007-08-10 14:40:00,36.87,37.1,36.86,37.01,90000.0,16.6382,16.742,16.6337,16.7014,90000.0
2007-08-10 14:50:00,37.02,37.16,37.01,37.1,181500.0,16.7059,16.7691,16.7014,16.742,181500.0
2007-08-10 15:00:00,37.11,37.15,37.02,37.08,173000.0,16.7465,16.7646,16.7059,16.733,173000.0
2007-08-10 15:10:00,37.08,37.14,36.82,36.82,204400.0,16.733,16.7601,16.6157,16.6157,204400.0
2007-08-10 15:20:00,36.84,37.02,36.82,36.98,304700.0,16.6247,16.7059,16.6157,16.6879,304700.0
2007-08-10 15:30:00,36.98,37.0,36.84,36.88,458400.0,16.6879,16.6969,16.6247,16.6427,458400.0
2007-08-10 15:40:00,36.87,36.89,36.71,36.73,396500.0,16.6382,16.6472,16.566,16.575,396500.0
2007-08-10 15:50:00,36.73,36.84,36.54,36.69,359100.0,16.575,16.6247,16.4893,16.557,359100.0
2007-08-13 09:30:00,36.47,36.66,36.27,36.35,250500.0,16.4577,16.5435,16.3675,16.4036,250500.0
2007-08-13 09:40:00,36.36,36.38,36.19,36.25,307100.0,16.4081,16.4171,16.3314,16.3584,307100.0
2007-08-13 09:50:00,36.25,36.26,36.05,36.1,225500.0,16.3584,16.363,16.2682,16.2907,225500.0
2007-08-13 10:00:00,36.08,36.2,36.08,36.16,179000.0,16.2817,16.3359,16.2817,16.3178,179000.0
2007-08-13 10:10:00,36.16,36.17,36.02,36.03,151600.0,16.3178,16.3223,16.2546,16.2592,151600.0
2007-08-13 10:20:00,36.02,36.05,35.89,35.93,219800.0,16.2546,16.2682,16.196,16.214,219800.0
2007-08-13 10:30:00,35.93,35.93,35.77,35.78,225900.0,16.214,16.214,16.1418,16.1463,225900.0
2007-08-13 10:40:00,35.77,35.78,35.63,35.63,198600.0,16.1418,16.1463,16.0787,16.0787,198600.0
2007-08-13 10:50:00,35.63,35.8,35.63,35.8,387000.0,16.0787,16.1554,16.0787,16.1554,387000.0
2007-08-13 11:00:00,35.81,35.99,35.78,35.82,375400.0,16.1599,16.2411,16.1463,16.1644,375400.0
2007-08-13 11:10:00,35.83,35.97,35.8,35.94,145100.0,16.1689,16.2321,16.1554,16.2185,145100.0
2007-08-13 11:20:00,35.95,36.06,35.95,36.03,154900.0,16.2231,16.2727,16.2231,16.2592,154900.0
2007-08-13 11:30:00,36.03,36.05,35.95,36.0,165700.0,16.2592,16.2682,16.2231,16.2456,165700.0
2007-08-13 11:40:00,36.0,36.0,35.81,35.83,104000.0,16.2456,16.2456,16.1599,16.1689,104000.0
2007-08-13 11:50:00,35.82,35.84,35.7,35.75,126900.0,16.1644,16.1734,16.1102,16.1328,126900.0
2007-08-13 12:00:00,35.74,35.78,35.67,35.77,96500.0,16.1283,16.1463,16.0967,16.1418,96500.0
2007-08-13 12:10:00,35.78,35.79,35.67,35.71,89400.0,16.1463,16.1509,16.0967,16.1148,89400.0
2007-08-13 12:20:00,35.71,35.72,35.63,35.67,102800.0,16.1148,16.1193,16.0787,16.0967,102800.0
2007-08-13 12:30:00,35.67,35.69,35.6,35.61,164900.0,16.0967,16.1057,16.0651,16.0696,164900.0
2007-08-13 12:40:00,35.62,35.62,35.51,35.53,101400.0,16.0741,16.0741,16.0245,16.0335,101400.0
2007-08-13 12:50:00,35.54,35.61,35.5,35.61,95900.0,16.038,16.0696,16.02,16.0696,95900.0
2007-08-13 13:00:00,35.61,35.66,35.51,35.61,91700.0,16.0696,16.0922,16.0245,16.0696,91700.0
2007-08-13 13:10:00,35.6,35.62,35.41,35.46,91700.0,16.0651,16.0741,15.9794,16.0019,91700.0
2007-08-13 13:20:00,35.45,35.73,35.42,35.68,158500.0,15.9974,16.1238,15.9839,16.1012,158500.0
2007-08-13 13:30:00,35.68,35.68,35.52,35.56,65500.0,16.1012,16.1012,16.029,16.0471,65500.0
2007-08-13 13:40:00,35.57,35.63,35.53,35.58,78300.0,16.0516,16.0787,16.0335,16.0561,78300.0
2007-08-13 13:50:00,35.59,35.69,35.57,35.67,74600.0,16.0606,16.1057,16.0516,16.0967,74600.0
2007-08-13 14:00:00,35.68,35.7,35.58,35.65,140500.0,16.1012,16.1102,16.0561,16.0877,140500.0
2007-08-13 14:10:00,35.65,35.67,35.53,35.59,85200.0,16.0877,16.0967,16.0335,16.0606,85200.0
2007-08-13 14:20:00,35.57,35.66,35.56,35.65,128900.0,16.0516,16.0922,16.0471,16.0877,128900.0
2007-08-13 14:30:00,35.64,35.65,35.6,35.64,101800.0,16.0832,16.0877,16.0651,16.0832,101800.0
2007-08-13 14:40:00,35.64,35.65,35.58,35.62,111900.0,16.0832,16.0877,16.0561,16.0741,111900.0
2007-08-13 14:50:00,35.62,35.66,35.47,35.47,250300.0,16.0741,16.0922,16.0064,16.0064,250300.0
2007-08-13 15:00:00,35.47,35.49,35.37,35.42,233000.0,16.0064,16.0155,15.9613,15.9839,233000.0
2007-08-13 15:10:00,35.42,35.44,35.26,35.38,363300.0,15.9839,15.9929,15.9117,15.9658,363300.0
2007-08-13 15:20:00,35.37,35.46,35.32,35.46,218900.0,15.9613,16.0019,15.9388,16.0019,218900.0
2007-08-13 15:30:00,35.46,35.47,35.32,35.43,329600.0,16.0019,16.0064,15.9388,15.9884,329600.0
2007-08-13 15:40:00,35.42,35.48,35.32,35.35,400300.0,15.9839,16.011,15.9388,15.9523,400300.0
2007-08-13 15:50:00,35.35,35.47,35.26,35.39,511600.0,15.9523,16.0064,15.9117,15.9703,511600.0
2007-08-14 09:30:00,35.33,35.4,35.25,35.32,158300.0,15.9433,15.9749,15.9072,15.9388,158300.0
2007-08-14 09:40:00,35.31,35.36,35.2,35.29,137300.0,15.9342,15.9568,15.8846,15.9252,137300.0
2007-08-14 09:50:00,35.3,35.37,35.22,35.28,101000.0,15.9297,15.9613,15.8936,15.9207,101000.0
2007-08-14 10:00:00,35.28,35.38,35.23,35.34,162900.0,15.9207,15.9658,15.8981,15.9478,162900.0
2007-08-14 10:10:00,35.32,35.34,35.2,35.3,104400.0,15.9388,15.9478,15.8846,15.9297,104400.0
2007-08-14 10:20:00,35.29,35.35,35.2,35.28,155400.0,15.9252,15.9523,15.8846,15.9207,155400.0
2007-08-14 10:30:00,35.28,35.33,35.25,35.3,89300.0,15.9207,15.9433,15.9072,15.9297,89300.0
2007-08-14 10:40:00,35.3,35.32,35.22,35.28,89100.0,15.9297,15.9388,15.8936,15.9207,89100.0
2007-08-14 10:50:00,35.26,35.28,35.1,35.14,172200.0,15.9117,15.9207,15.8395,15.8575,172200.0
2007-08-14 11:00:00,35.14,35.14,34.9,34.96,133500.0,15.8575,15.8575,15.7492,15.7763,133500.0
2007-08-14 11:10:00,34.97,35.16,34.96,35.16,107700.0,15.7808,15.8666,15.7763,15.8666,107700.0
2007-08-14 11:20:00,35.15,35.24,35.15,35.2,126000.0,15.862,15.9027,15.862,15.8846,126000.0
2007-08-14 11:30:00,35.21,35.27,35.15,35.19,176400.0,15.8891,15.9162,15.862,15.8801,176400.0
2007-08-14 11:40:00,35.2,35.27,35.15,35.26,118400.0,15.8846,15.9162,15.862,15.9117,118400.0
2007-08-14 11:50:00,35.26,35.38,35.25,35.28,168000.0,15.9117,15.9658,15.9072,15.9207,168000.0
2007-08-14 12:00:00,35.29,35.36,35.24,35.3,252600.0,15.9252,15.9568,15.9027,15.9297,252600.0
2007-08-14 12:10:00,35.31,35.4,35.28,35.4,60800.0,15.9342,15.9749,15.9207,15.9749,60800.0
2007-08-14 12:20:00,35.4,35.4,35.34,35.38,142500.0,15.9749,15.9749,15.9478,15.9658,142500.0
2007-08-14 12:30:00,35.38,35.47,35.34,35.4,123400.0,15.9658,16.0064,15.9478,15.9749,123400.0
2007-08-14 12:40:00,35.41,35.52,35.31,35.48,108700.0,15.9794,16.029,15.9342,16.011,108700.0
2007-08-14 12:50:00,35.46,35.59,35.42,35.49,102800.0,16.0019,16.0606,15.9839,16.0155,102800.0
2007-08-14 13:00:00,35.49,35.5,35.41,35.47,29300.0,16.0155,16.02,15.9794,16.0064,29300.0
2007-08-14 13:10:00,35.47,35.48,35.37,35.39,51100.0,16.0064,16.011,15.9613,15.9703,51100.0
2007-08-14 13:20:00,35.38,35.5,35.32,35.38,63300.0,15.9658,16.02,15.9388,15.9658,63300.0
2007-08-14 13:30:00,35.38,35.5,35.35,35.47,66300.0,15.9658,16.02,15.9523,16.0064,66300.0
2007-08-14 13:40:00,35.47,35.48,35.3,35.35,67100.0,16.0064,16.011,15.9297,15.9523,67100.0
2007-08-14 13:50:00,35.35,35.4,35.2,35.25,82800.0,15.9523,15.9749,15.8846,15.9072,82800.0
2007-08-14 14:00:00,35.23,35.31,35.14,35.18,100900.0,15.8981,15.9342,15.8575,15.8756,100900.0
2007-08-14 14:10:00,35.18,35.34,35.17,35.33,62100.0,15.8756,15.9478,15.8711,15.9433,62100.0
2007-08-14 14:20:00,35.34,35.43,35.28,35.35,80100.0,15.9478,15.9884,15.9207,15.9523,80100.0
2007-08-14 14:30:00,35.34,35.34,35.1,35.21,99900.0,15.9478,15.9478,15.8395,15.8891,99900.0
2007-08-14 14:40:00,35.22,35.36,35.16,35.33,82500.0,15.8936,15.9568,15.8666,15.9433,82500.0
2007-08-14 14:50:00,35.33,35.37,35.15,35.22,112600.0,15.9433,15.9613,15.862,15.8936,112600.0
2007-08-14 15:00:00,35.22,35.37,35.18,35.26,141600.0,15.8936,15.9613,15.8756,15.9117,141600.0
2007-08-14 15:10:00,35.26,35.34,35.18,35.34,86200.0,15.9117,15.9478,15.8756,15.9478,86200.0
2007-08-14 15:20:00,35.34,35.47,35.27,35.35,167600.0,15.9478,16.0064,15.9162,15.9523,167600.0
2007-08-14 15:30:00,35.34,35.34,35.14,35.24,176100.0,15.9478,15.9478,15.8575,15.9027,176100.0
2007-08-14 15:40:00,35.23,35.24,35.03,35.05,207700.0,15.8981,15.9027,15.8079,15.8169,207700.0
2007-08-14 15:50:00,35.05,35.21,35.0,35.02,397700.0,15.8169,15.8891,15.7944,15.8034,397700.0
2007-08-15 09:30:00,35.01,35.1,34.86,35.08,133100.0,15.7989,15.8395,15.7312,15.8305,133100.0
2007-08-15 09:40:00,35.1,35.26,34.94,35.25,114700.0,15.8395,15.9117,15.7673,15.9072,114700.0
2007-08-15 09:50:00,35.25,35.53,35.19,35.47,167100.0,15.9072,16.0335,15.8801,16.0064,167100.0
2007-08-15 10:00:00,35.48,35.54,35.19,35.27,173100.0,16.011,16.038,15.8801,15.9162,173100.0
2007-08-15 10:10:00,35.26,35.42,35.25,35.3,78700.0,15.9117,15.9839,15.9072,15.9297,78700.0
2007-08-15 10:20:00,35.28,35.42,35.26,35.36,114900.0,15.9207,15.9839,15.9117,15.9568,114900.0
2007-08-15 10:30:00,35.35,35.38,35.27,35.31,112200.0,15.9523,15.9658,15.9162,15.9342,112200.0
2007-08-15 10:40:00,35.32,35.45,35.31,35.43,136100.0,15.9388,15.9974,15.9342,15.9884,136100.0
2007-08-15 10:50:00,35.43,35.45,35.34,35.41,93800.0,15.9884,15.9974,15.9478,15.9794,93800.0
2007-08-15 11:00:00,35.41,35.47,35.4,35.43,70000.0,15.9794,16.0064,15.9749,15.9884,70000.0
2007-08-15 11:10:00,35.42,35.45,35.36,35.37,91700.0,15.9839,15.9974,15.9568,15.9613,91700.0
2007-08-15 11:20:00,35.36,35.52,35.35,35.41,67100.0,15.9568,16.029,15.9523,15.9794,67100.0
2007-08-15 11:30:00,35.42,35.42,35.2,35.2,58900.0,15.9839,15.9839,15.8846,15.8846,58900.0
2007-08-15 11:40:00,35.18,35.31,35.14,35.21,92700.0,15.8756,15.9342,15.8575,15.8891,92700.0
2007-08-15 11:50:00,35.22,35.22,35.01,35.08,104500.0,15.8936,15.8936,15.7989,15.8305,104500.0
2007-08-15 12:00:00,35.08,35.35,35.08,35.28,204700.0,15.8305,15.9523,15.8305,15.9207,204700.0
2007-08-15 12:10:00,35.28,35.39,35.25,35.38,45500.0,15.9207,15.9703,15.9072,15.9658,45500.0
2007-08-15 12:20:00,35.37,35.39,35.3,35.33,53500.0,15.9613,15.9703,15.9297,15.9433,53500.0
2007-08-15 12:30:00,35.33,35.37,35.26,35.37,56400.0,15.9433,15.9613,15.9117,15.9613,56400.0
2007-08-15 12:40:00,35.38,35.54,35.35,35.5,98000.0,15.9658,16.038,15.9523,16.02,98000.0
2007-08-15 12:50:00,35.52,35.56,35.51,35.54,90900.0,16.029,16.0471,16.0245,16.038,90900.0
2007-08-15 13:00:00,35.53,35.58,35.49,35.53,142100.0,16.0335,16.0561,16.0155,16.0335,142100.0
2007-08-15 13:10:00,35.52,35.7,35.48,35.67,140700.0,16.029,16.1102,16.011,16.0967,140700.0
2007-08-15 13:20:00,35.68,35.79,35.65,35.73,146800.0,16.1012,16.1509,16.0877,16.1238,146800.0
2007-08-15 13:30:00,35.73,35.88,35.7,35.84,142000.0,16.1238,16.1915,16.1102,16.1734,142000.0
2007-08-15 13:40:00,35.84,35.98,35.69,35.7,111700.0,16.1734,16.2366,16.1057,16.1102,111700.0
2007-08-15 13:50:00,35.69,35.69,35.55,35.57,105100.0,16.1057,16.1057,16.0426,16.0516,105100.0
2007-08-15 14:00:00,35.57,35.58,35.42,35.53,205000.0,16.0516,16.0561,15.9839,16.0335,205000.0
2007-08-15 14:10:00,35.52,35.59,35.45,35.59,173000.0,16.029,16.0606,15.9974,16.0606,173000.0
2007-08-15 14:20:00,35.58,35.6,35.51,35.55,87700.0,16.0561,16.0651,16.0245,16.0426,87700.0
2007-08-15 14:30:00,35.55,35.59,35.46,35.51,104000.0,16.0426,16.0606,16.0019,16.0245,104000.0
2007-08-15 14:40:00,35.52,35.56,35.36,35.36,155200.0,16.029,16.0471,15.9568,15.9568,155200.0
2007-08-15 14:50:00,35.36,35.48,35.33,35.41,174400.0,15.9568,16.011,15.9433,15.9794,174400.0
2007-08-15 15:00:00,35.4,35.53,35.32,35.43,146900.0,15.9749,16.0335,15.9388,15.9884,146900.0
2007-08-15 15:10:00,35.44,35.5,35.3,35.34,181800.0,15.9929,16.02,15.9297,15.9478,181800.0
2007-08-15 15:20:00,35.36,35.38,35.19,35.19,182400.0,15.9568,15.9658,15.8801,15.8801,182400.0
2007-08-15 15:30:00,35.19,35.3,35.11,35.27,301900.0,15.8801,15.9297,15.844,15.9162,301900.0
2007-08-15 15:40:00,35.27,35.28,35.13,35.16,205500.0,15.9162,15.9207,15.853,15.8666,205500.0
2007-08-15 15:50:00,35.15,35.16,34.99,35.05,372200.0,15.862,15.8666,15.7898,15.8169,372200.0
2007-08-16 09:30:00,34.6,35.18,34.6,35.12,143700.0,15.6138,15.8756,15.6138,15.8485,143700.0
2007-08-16 09:40:00,35.12,35.25,35.07,35.22,160400.0,15.8485,15.9072,15.8259,15.8936,160400.0
2007-08-16 09:50:00,35.22,35.35,35.17,35.19,242400.0,15.8936,15.9523,15.8711,15.8801,242400.0
2007-08-16 10:00:00,35.19,35.25,35.15,35.19,209500.0,15.8801,15.9072,15.862,15.8801,209500.0
2007-08-16 10:10:00,35.19,35.27,35.14,35.17,242100.0,15.8801,15.9162,15.8575,15.8711,242100.0
2007-08-16 10:20:00,35.17,35.21,35.03,35.1,257300.0,15.8711,15.8891,15.8079,15.8395,257300.0
2007-08-16 10:30:00,35.09,35.4,35.03,35.4,241600.0,15.835,15.9749,15.8079,15.9749,241600.0
2007-08-16 10:40:00,35.39,35.59,35.38,35.52,293600.0,15.9703,16.0606,15.9658,16.029,293600.0
2007-08-16 10:50:00,35.53,35.56,35.4,35.41,203800.0,16.0335,16.0471,15.9749,15.9794,203800.0
2007-08-16 11:00:00,35.41,35.45,35.2,35.24,322000.0,15.9794,15.9974,15.8846,15.9027,322000.0
2007-08-16 11:10:00,35.25,35.25,35.04,35.06,252600.0,15.9072,15.9072,15.8124,15.8214,252600.0
2007-08-16 11:20:00,35.07,35.13,34.92,35.06,331100.0,15.8259,15.853,15.7583,15.8214,331100.0
2007-08-16 11:30:00,35.07,35.16,34.8,34.89,185100.0,15.8259,15.8666,15.7041,15.7447,185100.0
2007-08-16 11:40:00,34.9,35.07,34.88,35.06,122800.0,15.7492,15.8259,15.7402,15.8214,122800.0
2007-08-16 11:50:00,35.06,35.17,34.94,35.1,219500.0,15.8214,15.8711,15.7673,15.8395,219500.0
2007-08-16 12:00:00,35.1,35.13,34.85,34.87,273900.0,15.8395,15.853,15.7267,15.7357,273900.0
2007-08-16 12:10:00,34.87,35.03,34.75,34.97,149300.0,15.7357,15.8079,15.6815,15.7808,149300.0
2007-08-16 12:20:00,34.98,35.11,34.95,35.03,119700.0,15.7853,15.844,15.7718,15.8079,119700.0
2007-08-16 12:30:00,35.02,35.12,34.95,35.03,75300.0,15.8034,15.8485,15.7718,15.8079,75300.0
2007-08-16 12:40:00,35.01,35.05,34.8,34.99,98100.0,15.7989,15.8169,15.7041,15.7898,98100.0
2007-08-16 12:50:00,35.0,35.19,34.89,35.06,338900.0,15.7944,15.8801,15.7447,15.8214,338900.0
2007-08-16 13:00:00,35.08,35.15,34.94,34.99,255700.0,15.8305,15.862,15.7673,15.7898,255700.0
2007-08-16 13:10:00,35.0,35.24,34.95,35.22,137600.0,15.7944,15.9027,15.7718,15.8936,137600.0
2007-08-16 13:20:00,35.21,35.24,35.01,35.08,210100.0,15.8891,15.9027,15.7989,15.8305,210100.0
2007-08-16 13:30:00,35.09,35.17,35.03,35.08,140300.0,15.835,15.8711,15.8079,15.8305,140300.0
2007-08-16 13:40:00,35.09,35.11,34.81,34.83,179300.0,15.835,15.844,15.7086,15.7176,179300.0
2007-08-16 13:50:00,34.83,35.03,34.82,34.98,133100.0,15.7176,15.8079,15.7131,15.7853,133100.0
2007-08-16 14:00:00,34.97,35.2,34.94,34.99,153800.0,15.7808,15.8846,15.7673,15.7898,153800.0
2007-08-16 14:10:00,35.0,35.24,34.9,35.23,186400.0,15.7944,15.9027,15.7492,15.8981,186400.0
2007-08-16 14:20:00,35.24,35.25,35.16,35.23,219200.0,15.9027,15.9072,15.8666,15.8981,219200.0
2007-08-16 14:30:00,35.23,35.25,35.16,35.23,385100.0,15.8981,15.9072,15.8666,15.8981,385100.0
2007-08-16 14:40:00,35.24,35.25,35.17,35.2,342400.0,15.9027,15.9072,15.8711,15.8846,342400.0
2007-08-16 14:50:00,35.2,35.24,35.08,35.22,221800.0,15.8846,15.9027,15.8305,15.8936,221800.0
2007-08-16 15:00:00,35.22,35.23,34.9,34.9,311100.0,15.8936,15.8981,15.7492,15.7492,311100.0
2007-08-16 15:10:00,34.91,34.95,34.79,34.86,312000.0,15.7537,15.7718,15.6996,15.7312,312000.0
2007-08-16 15:20:00,34.86,35.08,34.84,35.08,177500.0,15.7312,15.8305,15.7222,15.8305,177500.0
2007-08-16 15:30:00,35.07,35.24,35.05,35.22,226200.0,15.8259,15.9027,15.8169,15.8936,226200.0
2007-08-16 15:40:00,35.22,35.46,35.19,35.39,479400.0,15.8936,16.0019,15.8801,15.9703,479400.0
2007-08-16 15:50:00,35.39,35.61,35.37,35.47,502700.0,15.9703,16.0696,15.9613,16.0064,502700.0
2007-08-17 09:30:00,36.25,36.55,35.83,36.13,577300.0,16.3584,16.4938,16.1689,16.3043,577300.0
2007-08-17 09:40:00,36.15,36.3,35.83,35.85,186000.0,16.3133,16.381,16.1689,16.1779,186000.0
2007-08-17 09:50:00,35.88,35.98,35.36,35.65,221800.0,16.1915,16.2366,15.9568,16.0877,221800.0
2007-08-17 10:00:00,35.63,35.77,35.48,35.72,165600.0,16.0787,16.1418,16.011,16.1193,165600.0
2007-08-17 10:10:00,35.72,35.72,35.45,35.51,168900.0,16.1193,16.1193,15.9974,16.0245,168900.0
2007-08-17 10:20:00,35.5,35.64,35.42,35.48,199900.0,16.02,16.0832,15.9839,16.011,199900.0
2007-08-17 10:30:00,35.47,35.62,35.42,35.54,212700.0,16.0064,16.0741,15.9839,16.038,212700.0
2007-08-17 10:40:00,35.54,35.54,35.23,35.32,178700.0,16.038,16.038,15.8981,15.9388,178700.0
2007-08-17 10:50:00,35.3,35.55,35.28,35.37,220400.0,15.9297,16.0426,15.9207,15.9613,220400.0
2007-08-17 11:00:00,35.36,35.54,35.06,35.16,261800.0,15.9568,16.038,15.8214,15.8666,261800.0
2007-08-17 11:10:00,35.17,35.45,35.17,35.36,159000.0,15.8711,15.9974,15.8711,15.9568,159000.0
2007-08-17 11:20:00,35.36,35.4,35.28,35.35,126800.0,15.9568,15.9749,15.9207,15.9523,126800.0
2007-08-17 11:30:00,35.37,35.6,35.31,35.55,124800.0,15.9613,16.0651,15.9342,16.0426,124800.0
2007-08-17 11:40:00,35.58,35.59,35.41,35.45,78700.0,16.0561,16.0606,15.9794,15.9974,78700.0
2007-08-17 11:50:00,35.45,35.51,35.24,35.31,72500.0,15.9974,16.0245,15.9027,15.9342,72500.0
2007-08-17 12:00:00,35.3,35.33,35.17,35.19,93300.0,15.9297,15.9433,15.8711,15.8801,93300.0
2007-08-17 12:10:00,35.19,35.53,35.19,35.49,87000.0,15.8801,16.0335,15.8801,16.0155,87000.0
2007-08-17 12:20:00,35.49,35.6,35.45,35.48,82000.0,16.0155,16.0651,15.9974,16.011,82000.0
2007-08-17 12:30:00,35.48,35.6,35.41,35.48,151900.0,16.011,16.0651,15.9794,16.011,151900.0
2007-08-17 12:40:00,35.48,35.55,35.46,35.5,112500.0,16.011,16.0426,16.0019,16.02,112500.0
2007-08-17 12:50:00,35.5,35.53,35.46,35.51,68900.0,16.02,16.0335,16.0019,16.0245,68900.0
2007-08-17 13:00:00,35.5,35.72,35.49,35.66,77900.0,16.02,16.1193,16.0155,16.0922,77900.0
2007-08-17 13:10:00,35.66,35.75,35.64,35.7,135000.0,16.0922,16.1328,16.0832,16.1102,135000.0
2007-08-17 13:20:00,35.69,35.79,35.66,35.7,78000.0,16.1057,16.1509,16.0922,16.1102,78000.0
2007-08-17 13:30:00,35.69,35.72,35.64,35.67,190500.0,16.1057,16.1193,16.0832,16.0967,190500.0
2007-08-17 13:40:00,35.69,35.84,35.67,35.81,151200.0,16.1057,16.1734,16.0967,16.1599,151200.0
2007-08-17 13:50:00,35.8,35.8,35.68,35.73,78800.0,16.1554,16.1554,16.1012,16.1238,78800.0
2007-08-17 14:00:00,35.73,35.81,35.63,35.76,140200.0,16.1238,16.1599,16.0787,16.1373,140200.0
2007-08-17 14:10:00,35.76,35.77,35.72,35.72,47000.0,16.1373,16.1418,16.1193,16.1193,47000.0
2007-08-17 14:20:00,35.74,35.79,35.69,35.72,52100.0,16.1283,16.1509,16.1057,16.1193,52100.0
2007-08-17 14:30:00,35.7,35.72,35.64,35.64,55500.0,16.1102,16.1193,16.0832,16.0832,55500.0
2007-08-17 14:40:00,35.65,35.7,35.63,35.69,73200.0,16.0877,16.1102,16.0787,16.1057,73200.0
2007-08-17 14:50:00,35.69,35.72,35.64,35.68,97400.0,16.1057,16.1193,16.0832,16.1012,97400.0
2007-08-17 15:00:00,35.67,35.96,35.66,35.94,160100.0,16.0967,16.2276,16.0922,16.2185,160100.0
2007-08-17 15:10:00,35.93,36.04,35.89,36.0,220700.0,16.214,16.2637,16.196,16.2456,220700.0
2007-08-17 15:20:00,36.0,36.02,35.86,35.87,126100.0,16.2456,16.2546,16.1824,16.187,126100.0
2007-08-17 15:30:00,35.89,35.97,35.84,35.93,187700.0,16.196,16.2321,16.1734,16.214,187700.0
2007-08-17 15:40:00,35.93,36.0,35.87,35.91,236400.0,16.214,16.2456,16.187,16.205,236400.0
2007-08-17 15:50:00,35.9,36.02,35.88,35.99,314900.0,16.2005,16.2546,16.1915,16.2411,314900.0
2007-08-20 09:30:00,36.0,36.1,35.84,35.85,111700.0,16.2456,16.2907,16.1734,16.1779,111700.0
2007-08-20 09:40:00,35.85,35.92,35.8,35.84,87200.0,16.1779,16.2095,16.1554,16.1734,87200.0
2007-08-20 09:50:00,35.84,35.95,35.84,35.91,92300.0,16.1734,16.2231,16.1734,16.205,92300.0
2007-08-20 10:00:00,35.93,35.97,35.81,35.95,120000.0,16.214,16.2321,16.1599,16.2231,120000.0
2007-08-20 10:10:00,35.94,36.0,35.87,35.96,65200.0,16.2185,16.2456,16.187,16.2276,65200.0
2007-08-20 10:20:00,35.95,35.97,35.83,35.86,62000.0,16.2231,16.2321,16.1689,16.1824,62000.0
2007-08-20 10:30:00,35.86,35.89,35.7,35.87,80800.0,16.1824,16.196,16.1102,16.187,80800.0
2007-08-20 10:40:00,35.88,36.07,35.81,36.06,116500.0,16.1915,16.2772,16.1599,16.2727,116500.0
2007-08-20 10:50:00,36.06,36.08,35.99,36.03,51800.0,16.2727,16.2817,16.2411,16.2592,51800.0
2007-08-20 11:00:00,36.04,36.08,35.93,35.97,144100.0,16.2637,16.2817,16.214,16.2321,144100.0
2007-08-20 11:10:00,35.97,35.98,35.87,35.89,52400.0,16.2321,16.2366,16.187,16.196,52400.0
2007-08-20 11:20:00,35.87,35.9,35.75,35.82,46100.0,16.187,16.2005,16.1328,16.1644,46100.0
2007-08-20 11:30:00,35.82,35.89,35.79,35.83,27700.0,16.1644,16.196,16.1509,16.1689,27700.0
2007-08-20 11:40:00,35.83,35.87,35.8,35.82,66400.0,16.1689,16.187,16.1554,16.1644,66400.0
2007-08-20 11:50:00,35.81,35.84,35.65,35.67,75200.0,16.1599,16.1734,16.0877,16.0967,75200.0
2007-08-20 12:00:00,35.67,35.76,35.63,35.7,63100.0,16.0967,16.1373,16.0787,16.1102,63100.0
2007-08-20 12:10:00,35.7,35.7,35.43,35.5,70200.0,16.1102,16.1102,15.9884,16.02,70200.0
2007-08-20 12:20:00,35.52,35.57,35.41,35.55,82300.0,16.029,16.0516,15.9794,16.0426,82300.0
2007-08-20 12:30:00,35.56,35.61,35.49,35.55,26500.0,16.0471,16.0696,16.0155,16.0426,26500.0
2007-08-20 12:40:00,35.56,35.57,35.37,35.54,46000.0,16.0471,16.0516,15.9613,16.038,46000.0
2007-08-20 12:50:00,35.53,35.57,35.45,35.46,39500.0,16.0335,16.0516,15.9974,16.0019,39500.0
2007-08-20 13:00:00,35.46,35.61,35.43,35.61,38300.0,16.0019,16.0696,15.9884,16.0696,38300.0
2007-08-20 13:10:00,35.61,35.69,35.55,35.62,62300.0,16.0696,16.1057,16.0426,16.0741,62300.0
2007-08-20 13:20:00,35.64,35.64,35.5,35.58,37800.0,16.0832,16.0832,16.02,16.0561,37800.0
2007-08-20 13:30:00,35.59,35.69,35.51,35.69,50700.0,16.0606,16.1057,16.0245,16.1057,50700.0
2007-08-20 13:40:00,35.69,35.85,35.66,35.85,73400.0,16.1057,16.1779,16.0922,16.1779,73400.0
2007-08-20 13:50:00,35.85,35.85,35.52,35.52,61700.0,16.1779,16.1779,16.029,16.029,61700.0
2007-08-20 14:00:00,35.52,35.54,35.46,35.5,35100.0,16.029,16.038,16.0019,16.02,35100.0
2007-08-20 14:10:00,35.5,35.62,35.48,35.52,50500.0,16.02,16.0741,16.011,16.029,50500.0
2007-08-20 14:20:00,35.53,35.6,35.5,35.6,30100.0,16.0335,16.0651,16.02,16.0651,30100.0
2007-08-20 14:30:00,35.59,35.67,35.56,35.59,50000.0,16.0606,16.0967,16.0471,16.0606,50000.0
2007-08-20 14:40:00,35.6,35.73,35.53,35.65,66000.0,16.0651,16.1238,16.0335,16.0877,66000.0
2007-08-20 14:50:00,35.66,35.85,35.65,35.83,70100.0,16.0922,16.1779,16.0877,16.1689,70100.0
2007-08-20 15:00:00,35.85,35.93,35.78,35.88,77900.0,16.1779,16.214,16.1463,16.1915,77900.0
2007-08-20 15:10:00,35.88,35.96,35.83,35.92,73700.0,16.1915,16.2276,16.1689,16.2095,73700.0
2007-08-20 15:20:00,35.91,36.02,35.88,35.97,59900.0,16.205,16.2546,16.1915,16.2321,59900.0
2007-08-20 15:30:00,35.96,35.97,35.78,35.78,107300.0,16.2276,16.2321,16.1463,16.1463,107300.0
2007-08-20 15:40:00,35.8,36.07,35.79,36.06,246600.0,16.1554,16.2772,16.1509,16.2727,246600.0
2007-08-20 15:50:00,36.05,36.08,35.9,35.99,240800.0,16.2682,16.2817,16.2005,16.2411,240800.0
2007-08-21 09:30:00,35.84,36.0,35.81,35.87,84900.0,16.1734,16.2456,16.1599,16.187,84900.0
2007-08-21 09:40:00,35.87,36.1,35.86,36.03,65600.0,16.187,16.2907,16.1824,16.2592,65600.0
2007-08-21 09:50:00,36.03,36.18,36.02,36.18,85100.0,16.2592,16.3268,16.2546,16.3268,85100.0
2007-08-21 10:00:00,36.18,36.2,35.89,35.91,65100.0,16.3268,16.3359,16.196,16.205,65100.0
2007-08-21 10:10:00,35.91,35.91,35.76,35.9,121700.0,16.205,16.205,16.1373,16.2005,121700.0
2007-08-21 10:20:00,35.91,36.07,35.88,36.02,62900.0,16.205,16.2772,16.1915,16.2546,62900.0
2007-08-21 10:30:00,36.03,36.15,35.9,35.98,84600.0,16.2592,16.3133,16.2005,16.2366,84600.0
2007-08-21 10:40:00,35.99,36.11,35.88,35.95,77000.0,16.2411,16.2953,16.1915,16.2231,77000.0
2007-08-21 10:50:00,35.95,36.06,35.95,36.05,32100.0,16.2231,16.2727,16.2231,16.2682,32100.0
2007-08-21 11:00:00,36.05,36.15,35.97,35.98,56700.0,16.2682,16.3133,16.2321,16.2366,56700.0
2007-08-21 11:10:00,35.96,36.01,35.9,36.01,47700.0,16.2276,16.2501,16.2005,16.2501,47700.0
2007-08-21 11:20:00,36.01,36.16,35.98,36.16,71000.0,16.2501,16.3178,16.2366,16.3178,71000.0
2007-08-21 11:30:00,36.16,36.3,36.15,36.23,110500.0,16.3178,16.381,16.3133,16.3494,110500.0
2007-08-21 11:40:00,36.22,36.3,36.22,36.25,74100.0,16.3449,16.381,16.3449,16.3584,74100.0
2007-08-21 11:50:00,36.25,36.26,36.18,36.2,25900.0,16.3584,16.363,16.3268,16.3359,25900.0
2007-08-21 12:00:00,36.2,36.2,36.01,36.1,68600.0,16.3359,16.3359,16.2501,16.2907,68600.0
2007-08-21 12:10:00,36.1,36.22,36.1,36.15,41500.0,16.2907,16.3449,16.2907,16.3133,41500.0
2007-08-21 12:20:00,36.17,36.21,36.11,36.14,35800.0,16.3223,16.3404,16.2953,16.3088,35800.0
2007-08-21 12:30:00,36.14,36.18,36.03,36.03,83200.0,16.3088,16.3268,16.2592,16.2592,83200.0
2007-08-21 12:40:00,36.03,36.07,35.95,36.03,49500.0,16.2592,16.2772,16.2231,16.2592,49500.0
2007-08-21 12:50:00,36.03,36.09,36.01,36.08,20100.0,16.2592,16.2862,16.2501,16.2817,20100.0
2007-08-21 13:00:00,36.07,36.1,36.0,36.02,27000.0,16.2772,16.2907,16.2456,16.2546,27000.0
2007-08-21 13:10:00,36.01,36.1,36.0,36.1,39000.0,16.2501,16.2907,16.2456,16.2907,39000.0
2007-08-21 13:20:00,36.1,36.22,36.06,36.14,67100.0,16.2907,16.3449,16.2727,16.3088,67100.0
2007-08-21 13:30:00,36.13,36.16,36.05,36.11,22400.0,16.3043,16.3178,16.2682,16.2953,22400.0
2007-08-21 13:40:00,36.12,36.15,36.01,36.07,22200.0,16.2998,16.3133,16.2501,16.2772,22200.0
2007-08-21 13:50:00,36.08,36.12,36.04,36.06,26800.0,16.2817,16.2998,16.2637,16.2727,26800.0
2007-08-21 14:00:00,36.05,36.15,36.05,36.12,38300.0,16.2682,16.3133,16.2682,16.2998,38300.0
2007-08-21 14:10:00,36.13,36.2,36.11,36.15,41300.0,16.3043,16.3359,16.2953,16.3133,41300.0
2007-08-21 14:20:00,36.14,36.16,36.11,36.14,27600.0,16.3088,16.3178,16.2953,16.3088,27600.0
2007-08-21 14:30:00,36.14,36.16,36.06,36.07,53000.0,16.3088,16.3178,16.2727,16.2772,53000.0
2007-08-21 14:40:00,36.08,36.1,35.99,36.03,58500.0,16.2817,16.2907,16.2411,16.2592,58500.0
2007-08-21 14:50:00,36.03,36.09,35.99,36.09,55200.0,16.2592,16.2862,16.2411,16.2862,55200.0
2007-08-21 15:00:00,36.1,36.3,36.1,36.19,130800.0,16.2907,16.381,16.2907,16.3314,130800.0
2007-08-21 15:10:00,36.19,36.22,36.15,36.16,60900.0,16.3314,16.3449,16.3133,16.3178,60900.0
2007-08-21 15:20:00,36.15,36.28,36.14,36.28,87600.0,16.3133,16.372,16.3088,16.372,87600.0
2007-08-21 15:30:00,36.28,36.47,36.28,36.43,180400.0,16.372,16.4577,16.372,16.4397,180400.0
2007-08-21 15:40:00,36.41,36.46,36.34,36.42,204000.0,16.4306,16.4532,16.3991,16.4352,204000.0
2007-08-21 15:50:00,36.43,36.44,36.23,36.26,309600.0,16.4397,16.4442,16.3494,16.363,309600.0
2007-08-22 09:30:00,36.4,36.58,36.3,36.53,132500.0,16.4261,16.5074,16.381,16.4848,132500.0
2007-08-22 09:40:00,36.54,36.75,36.52,36.72,125900.0,16.4893,16.5841,16.4803,16.5705,125900.0
2007-08-22 09:50:00,36.7,36.72,36.48,36.48,102100.0,16.5615,16.5705,16.4622,16.4622,102100.0
2007-08-22 10:00:00,36.49,36.52,36.31,36.37,127400.0,16.4667,16.4803,16.3855,16.4126,127400.0
2007-08-22 10:10:00,36.36,36.37,36.08,36.08,244600.0,16.4081,16.4126,16.2817,16.2817,244600.0
2007-08-22 10:20:00,36.08,36.16,36.05,36.14,109900.0,16.2817,16.3178,16.2682,16.3088,109900.0
2007-08-22 10:30:00,36.14,36.16,36.11,36.14,89500.0,16.3088,16.3178,16.2953,16.3088,89500.0
2007-08-22 10:40:00,36.14,36.21,36.09,36.18,135300.0,16.3088,16.3404,16.2862,16.3268,135300.0
2007-08-22 10:50:00,36.18,36.24,36.11,36.11,111900.0,16.3268,16.3539,16.2953,16.2953,111900.0
2007-08-22 11:00:00,36.11,36.12,35.89,36.03,156400.0,16.2953,16.2998,16.196,16.2592,156400.0
2007-08-22 11:10:00,36.03,36.06,35.98,36.0,90900.0,16.2592,16.2727,16.2366,16.2456,90900.0
2007-08-22 11:20:00,35.99,36.04,35.98,36.02,76400.0,16.2411,16.2637,16.2366,16.2546,76400.0
2007-08-22 11:30:00,36.02,36.15,36.0,36.1,124300.0,16.2546,16.3133,16.2456,16.2907,124300.0
2007-08-22 11:40:00,36.1,36.15,36.03,36.09,120100.0,16.2907,16.3133,16.2592,16.2862,120100.0
2007-08-22 11:50:00,36.08,36.09,36.0,36.03,84000.0,16.2817,16.2862,16.2456,16.2592,84000.0
2007-08-22 12:00:00,36.03,36.04,35.91,36.04,92500.0,16.2592,16.2637,16.205,16.2637,92500.0
2007-08-22 12:10:00,36.03,36.07,35.95,36.0,83800.0,16.2592,16.2772,16.2231,16.2456,83800.0
2007-08-22 12:20:00,36.02,36.03,35.93,35.94,70000.0,16.2546,16.2592,16.214,16.2185,70000.0
2007-08-22 12:30:00,35.92,35.99,35.86,35.98,58100.0,16.2095,16.2411,16.1824,16.2366,58100.0
2007-08-22 12:40:00,35.97,36.06,35.9,36.01,85800.0,16.2321,16.2727,16.2005,16.2501,85800.0
2007-08-22 12:50:00,36.02,36.16,35.99,36.08,106400.0,16.2546,16.3178,16.2411,16.2817,106400.0
2007-08-22 13:00:00,36.07,36.08,36.01,36.06,83000.0,16.2772,16.2817,16.2501,16.2727,83000.0
2007-08-22 13:10:00,36.04,36.06,35.94,35.99,62700.0,16.2637,16.2727,16.2185,16.2411,62700.0
2007-08-22 13:20:00,35.99,36.04,35.96,35.98,52300.0,16.2411,16.2637,16.2276,16.2366,52300.0
2007-08-22 13:30:00,35.98,36.05,35.97,36.03,41900.0,16.2366,16.2682,16.2321,16.2592,41900.0
2007-08-22 13:40:00,36.04,36.12,36.04,36.1,77400.0,16.2637,16.2998,16.2637,16.2907,77400.0
2007-08-22 13:50:00,36.1,36.17,36.06,36.16,89100.0,16.2907,16.3223,16.2727,16.3178,89100.0
2007-08-22 14:00:00,36.17,36.17,36.1,36.16,54700.0,16.3223,16.3223,16.2907,16.3178,54700.0
2007-08-22 14:10:00,36.17,36.17,36.0,36.09,73700.0,16.3223,16.3223,16.2456,16.2862,73700.0
2007-08-22 14:20:00,36.09,36.1,35.99,36.01,59600.0,16.2862,16.2907,16.2411,16.2501,59600.0
2007-08-22 14:30:00,36.0,36.13,35.98,35.99,77600.0,16.2456,16.3043,16.2366,16.2411,77600.0
2007-08-22 14:40:00,35.99,36.12,35.99,36.03,65600.0,16.2411,16.2998,16.2411,16.2592,65600.0
2007-08-22 14:50:00,36.05,36.14,36.04,36.11,70700.0,16.2682,16.3088,16.2637,16.2953,70700.0
2007-08-22 15:00:00,36.11,36.11,36.02,36.04,51300.0,16.2953,16.2953,16.2546,16.2637,51300.0
2007-08-22 15:10:00,36.03,36.13,36.0,36.1,125200.0,16.2592,16.3043,16.2456,16.2907,125200.0
2007-08-22 15:20:00,36.09,36.13,36.02,36.04,193000.0,16.2862,16.3043,16.2546,16.2637,193000.0
2007-08-22 15:30:00,36.04,36.23,36.04,36.16,157600.0,16.2637,16.3494,16.2637,16.3178,157600.0
2007-08-22 15:40:00,36.16,36.28,36.13,36.19,197000.0,16.3178,16.372,16.3043,16.3314,197000.0
2007-08-22 15:50:00,36.2,36.34,36.19,36.28,264300.0,16.3359,16.3991,16.3314,16.372,264300.0
2007-08-23 09:30:00,36.38,36.45,36.26,36.3,89700.0,16.4171,16.4487,16.363,16.381,89700.0
2007-08-23 09:40:00,36.29,36.35,36.04,36.1,210300.0,16.3765,16.4036,16.2637,16.2907,210300.0
2007-08-23 09:50:00,36.1,36.31,36.06,36.06,196700.0,16.2907,16.3855,16.2727,16.2727,196700.0
2007-08-23 10:00:00,36.06,36.1,35.93,36.02,148700.0,16.2727,16.2907,16.214,16.2546,148700.0
2007-08-23 10:10:00,36.02,36.06,35.91,35.97,116600.0,16.2546,16.2727,16.205,16.2321,116600.0
2007-08-23 10:20:00,35.98,36.0,35.9,35.98,136300.0,16.2366,16.2456,16.2005,16.2366,136300.0
2007-08-23 10:30:00,35.98,36.04,35.97,36.02,141700.0,16.2366,16.2637,16.2321,16.2546,141700.0
2007-08-23 10:40:00,36.02,36.06,35.99,36.06,78300.0,16.2546,16.2727,16.2411,16.2727,78300.0
2007-08-23 10:50:00,36.07,36.14,36.05,36.11,72500.0,16.2772,16.3088,16.2682,16.2953,72500.0
2007-08-23 11:00:00,36.11,36.13,36.0,36.02,144900.0,16.2953,16.3043,16.2456,16.2546,144900.0
2007-08-23 11:10:00,36.03,36.04,35.98,36.03,63400.0,16.2592,16.2637,16.2366,16.2592,63400.0
2007-08-23 11:20:00,36.04,36.1,36.03,36.05,132300.0,16.2637,16.2907,16.2592,16.2682,132300.0
2007-08-23 11:30:00,36.06,36.08,36.02,36.08,75600.0,16.2727,16.2817,16.2546,16.2817,75600.0
2007-08-23 11:40:00,36.06,36.09,36.03,36.03,44300.0,16.2727,16.2862,16.2592,16.2592,44300.0
2007-08-23 11:50:00,36.02,36.03,35.97,35.97,74200.0,16.2546,16.2592,16.2321,16.2321,74200.0
2007-08-23 12:00:00,35.98,36.0,35.92,35.94,75900.0,16.2366,16.2456,16.2095,16.2185,75900.0
2007-08-23 12:10:00,35.93,35.95,35.88,35.92,61600.0,16.214,16.2231,16.1915,16.2095,61600.0
2007-08-23 12:20:00,35.92,35.95,35.83,35.84,99700.0,16.2095,16.2231,16.1689,16.1734,99700.0
2007-08-23 12:30:00,35.84,35.86,35.78,35.84,127300.0,16.1734,16.1824,16.1463,16.1734,127300.0
2007-08-23 12:40:00,35.84,35.92,35.8,35.91,104600.0,16.1734,16.2095,16.1554,16.205,104600.0
2007-08-23 12:50:00,35.9,35.9,35.75,35.77,74600.0,16.2005,16.2005,16.1328,16.1418,74600.0
2007-08-23 13:00:00,35.77,35.83,35.75,35.8,69500.0,16.1418,16.1689,16.1328,16.1554,69500.0
2007-08-23 13:10:00,35.8,35.88,35.79,35.84,78900.0,16.1554,16.1915,16.1509,16.1734,78900.0
2007-08-23 13:20:00,35.83,35.89,35.83,35.87,56400.0,16.1689,16.196,16.1689,16.187,56400.0
2007-08-23 13:30:00,35.88,35.93,35.87,35.9,89700.0,16.1915,16.214,16.187,16.2005,89700.0
2007-08-23 13:40:00,35.9,35.98,35.9,35.98,93300.0,16.2005,16.2366,16.2005,16.2366,93300.0
2007-08-23 13:50:00,35.97,36.05,35.96,35.99,111500.0,16.2321,16.2682,16.2276,16.2411,111500.0
2007-08-23 14:00:00,35.99,36.01,35.98,36.01,68300.0,16.2411,16.2501,16.2366,16.2501,68300.0
2007-08-23 14:10:00,36.01,36.03,35.99,36.02,75300.0,16.2501,16.2592,16.2411,16.2546,75300.0
2007-08-23 14:20:00,36.02,36.06,35.96,36.02,108900.0,16.2546,16.2727,16.2276,16.2546,108900.0
2007-08-23 14:30:00,36.03,36.05,35.95,35.95,107100.0,16.2592,16.2682,16.2231,16.2231,107100.0
2007-08-23 14:40:00,35.94,35.94,35.82,35.86,87200.0,16.2185,16.2185,16.1644,16.1824,87200.0
2007-08-23 14:50:00,35.86,35.89,35.82,35.84,51500.0,16.1824,16.196,16.1644,16.1734,51500.0
2007-08-23 15:00:00,35.84,35.91,35.78,35.82,93500.0,16.1734,16.205,16.1463,16.1644,93500.0
2007-08-23 15:10:00,35.81,36.0,35.78,35.98,74800.0,16.1599,16.2456,16.1463,16.2366,74800.0
2007-08-23 15:20:00,35.99,36.07,35.97,35.97,136300.0,16.2411,16.2772,16.2321,16.2321,136300.0
2007-08-23 15:30:00,35.97,35.98,35.82,35.88,75900.0,16.2321,16.2366,16.1644,16.1915,75900.0
2007-08-23 15:40:00,35.89,36.05,35.86,36.03,117700.0,16.196,16.2682,16.1824,16.2592,117700.0
2007-08-23 15:50:00,36.03,36.03,35.94,35.99,168700.0,16.2592,16.2592,16.2185,16.2411,168700.0
2007-08-24 09:30:00,35.92,36.0,35.74,35.8,58600.0,16.2095,16.2456,16.1283,16.1554,58600.0
2007-08-24 09:40:00,35.8,35.98,35.71,35.9,99900.0,16.1554,16.2366,16.1148,16.2005,99900.0
2007-08-24 09:50:00,35.9,35.96,35.85,35.87,53600.0,16.2005,16.2276,16.1779,16.187,53600.0
2007-08-24 10:00:00,35.88,36.03,35.88,35.96,135700.0,16.1915,16.2592,16.1915,16.2276,135700.0
2007-08-24 10:10:00,35.98,36.0,35.84,35.84,46900.0,16.2366,16.2456,16.1734,16.1734,46900.0
2007-08-24 10:20:00,35.84,35.85,35.79,35.84,34700.0,16.1734,16.1779,16.1509,16.1734,34700.0
2007-08-24 10:30:00,35.84,35.9,35.8,35.8,30500.0,16.1734,16.2005,16.1554,16.1554,30500.0
2007-08-24 10:40:00,35.81,35.84,35.76,35.78,31900.0,16.1599,16.1734,16.1373,16.1463,31900.0
2007-08-24 10:50:00,35.78,35.9,35.76,35.9,59500.0,16.1463,16.2005,16.1373,16.2005,59500.0
2007-08-24 11:00:00,35.9,35.97,35.88,35.93,67400.0,16.2005,16.2321,16.1915,16.214,67400.0
2007-08-24 11:10:00,35.94,35.95,35.9,35.91,29200.0,16.2185,16.2231,16.2005,16.205,29200.0
2007-08-24 11:20:00,35.91,35.92,35.88,35.88,49000.0,16.205,16.2095,16.1915,16.1915,49000.0
2007-08-24 11:30:00,35.89,35.94,35.89,35.92,22300.0,16.196,16.2185,16.196,16.2095,22300.0
2007-08-24 11:40:00,35.91,35.92,35.88,35.89,40000.0,16.205,16.2095,16.1915,16.196,40000.0
2007-08-24 11:50:00,35.9,35.95,35.88,35.95,65400.0,16.2005,16.2231,16.1915,16.2231,65400.0
2007-08-24 12:00:00,35.95,35.95,35.9,35.9,28100.0,16.2231,16.2231,16.2005,16.2005,28100.0
2007-08-24 12:10:00,35.9,35.98,35.87,35.98,38200.0,16.2005,16.2366,16.187,16.2366,38200.0
2007-08-24 12:20:00,35.97,36.01,35.96,36.0,96100.0,16.2321,16.2501,16.2276,16.2456,96100.0
2007-08-24 12:30:00,36.01,36.1,36.0,36.03,71400.0,16.2501,16.2907,16.2456,16.2592,71400.0
2007-08-24 12:40:00,36.03,36.03,35.97,36.0,44600.0,16.2592,16.2592,16.2321,16.2456,44600.0
2007-08-24 12:50:00,36.0,36.0,35.97,35.98,29500.0,16.2456,16.2456,16.2321,16.2366,29500.0
2007-08-24 13:00:00,35.98,36.0,35.96,35.99,16000.0,16.2366,16.2456,16.2276,16.2411,16000.0
2007-08-24 13:10:00,35.99,36.0,35.98,35.98,30700.0,16.2411,16.2456,16.2366,16.2366,30700.0
2007-08-24 13:20:00,35.98,36.0,35.95,35.95,31100.0,16.2366,16.2456,16.2231,16.2231,31100.0
2007-08-24 13:30:00,35.96,35.96,35.91,35.96,24100.0,16.2276,16.2276,16.205,16.2276,24100.0
2007-08-24 13:40:00,35.96,35.98,35.93,35.95,27600.0,16.2276,16.2366,16.214,16.2231,27600.0
2007-08-24 13:50:00,35.94,36.0,35.94,35.99,22100.0,16.2185,16.2456,16.2185,16.2411,22100.0
2007-08-24 14:00:00,35.99,36.0,35.98,35.98,56900.0,16.2411,16.2456,16.2366,16.2366,56900.0
2007-08-24 14:10:00,35.98,36.0,35.95,35.99,36200.0,16.2366,16.2456,16.2231,16.2411,36200.0
2007-08-24 14:20:00,35.99,36.0,35.97,35.99,36700.0,16.2411,16.2456,16.2321,16.2411,36700.0
2007-08-24 14:30:00,35.99,35.99,35.96,35.97,17300.0,16.2411,16.2411,16.2276,16.2321,17300.0
2007-08-24 14:40:00,35.98,36.01,35.95,35.99,100000.0,16.2366,16.2501,16.2231,16.2411,100000.0
2007-08-24 14:50:00,36.0,36.02,35.98,36.0,118900.0,16.2456,16.2546,16.2366,16.2456,118900.0
2007-08-24 15:00:00,36.0,36.0,35.97,35.97,92300.0,16.2456,16.2456,16.2321,16.2321,92300.0
2007-08-24 15:10:00,35.97,36.0,35.97,35.98,45100.0,16.2321,16.2456,16.2321,16.2366,45100.0
2007-08-24 15:20:00,35.97,36.0,35.91,36.0,67600.0,16.2321,16.2456,16.205,16.2456,67600.0
2007-08-24 15:30:00,36.0,36.01,35.99,36.0,146400.0,16.2456,16.2501,16.2411,16.2456,146400.0
2007-08-24 15:40:00,36.0,36.13,35.99,36.13,256800.0,16.2456,16.3043,16.2411,16.3043,256800.0
2007-08-24 15:50:00,36.12,36.16,36.08,36.09,197200.0,16.2998,16.3178,16.2817,16.2862,197200.0
2007-08-27 09:30:00,36.05,36.05,35.7,35.72,108000.0,16.2682,16.2682,16.1102,16.1193,108000.0
2007-08-27 09:40:00,35.7,35.74,35.62,35.62,132500.0,16.1102,16.1283,16.0741,16.0741,132500.0
2007-08-27 09:50:00,35.63,35.72,35.57,35.6,127200.0,16.0787,16.1193,16.0516,16.0651,127200.0
2007-08-27 10:00:00,35.6,35.71,35.45,35.48,161600.0,16.0651,16.1148,15.9974,16.011,161600.0
2007-08-27 10:10:00,35.48,35.51,35.43,35.47,99700.0,16.011,16.0245,15.9884,16.0064,99700.0
2007-08-27 10:20:00,35.46,35.61,35.42,35.51,109900.0,16.0019,16.0696,15.9839,16.0245,109900.0
2007-08-27 10:30:00,35.51,35.53,35.36,35.39,118600.0,16.0245,16.0335,15.9568,15.9703,118600.0
2007-08-27 10:40:00,35.38,35.39,35.29,35.31,113600.0,15.9658,15.9703,15.9252,15.9342,113600.0
2007-08-27 10:50:00,35.31,35.42,35.3,35.38,113800.0,15.9342,15.9839,15.9297,15.9658,113800.0
2007-08-27 11:00:00,35.37,35.4,35.31,35.32,85800.0,15.9613,15.9749,15.9342,15.9388,85800.0
2007-08-27 11:10:00,35.31,35.31,35.25,35.26,79500.0,15.9342,15.9342,15.9072,15.9117,79500.0
2007-08-27 11:20:00,35.26,35.49,35.23,35.48,83400.0,15.9117,16.0155,15.8981,16.011,83400.0
2007-08-27 11:30:00,35.48,35.53,35.43,35.5,83800.0,16.011,16.0335,15.9884,16.02,83800.0
2007-08-27 11:40:00,35.5,35.54,35.44,35.44,62800.0,16.02,16.038,15.9929,15.9929,62800.0
2007-08-27 11:50:00,35.46,35.46,35.37,35.37,60200.0,16.0019,16.0019,15.9613,15.9613,60200.0
2007-08-27 12:00:00,35.37,35.38,35.3,35.31,53200.0,15.9613,15.9658,15.9297,15.9342,53200.0
2007-08-27 12:10:00,35.31,35.38,35.31,35.33,68800.0,15.9342,15.9658,15.9342,15.9433,68800.0
2007-08-27 12:20:00,35.32,35.37,35.25,35.28,82200.0,15.9388,15.9613,15.9072,15.9207,82200.0
2007-08-27 12:30:00,35.27,35.42,35.27,35.4,57500.0,15.9162,15.9839,15.9162,15.9749,57500.0
2007-08-27 12:40:00,35.39,35.41,35.29,35.31,54000.0,15.9703,15.9794,15.9252,15.9342,54000.0
2007-08-27 12:50:00,35.31,35.32,35.25,35.25,63300.0,15.9342,15.9388,15.9072,15.9072,63300.0
2007-08-27 13:00:00,35.26,35.36,35.25,35.33,85400.0,15.9117,15.9568,15.9072,15.9433,85400.0
2007-08-27 13:10:00,35.32,35.33,35.2,35.23,69100.0,15.9388,15.9433,15.8846,15.8981,69100.0
2007-08-27 13:20:00,35.23,35.23,35.12,35.22,84700.0,15.8981,15.8981,15.8485,15.8936,84700.0
2007-08-27 13:30:00,35.23,35.26,35.16,35.19,60300.0,15.8981,15.9117,15.8666,15.8801,60300.0
2007-08-27 13:40:00,35.18,35.26,35.18,35.25,73300.0,15.8756,15.9117,15.8756,15.9072,73300.0
2007-08-27 13:50:00,35.25,35.26,35.16,35.25,83800.0,15.9072,15.9117,15.8666,15.9072,83800.0
2007-08-27 14:00:00,35.24,35.61,35.22,35.34,68300.0,15.9027,16.0696,15.8936,15.9478,68300.0
2007-08-27 14:10:00,35.34,35.44,35.33,35.43,94000.0,15.9478,15.9929,15.9433,15.9884,94000.0
2007-08-27 14:20:00,35.44,35.45,35.32,35.42,125300.0,15.9929,15.9974,15.9388,15.9839,125300.0
2007-08-27 14:30:00,35.42,35.53,35.42,35.51,57300.0,15.9839,16.0335,15.9839,16.0245,57300.0
2007-08-27 14:40:00,35.51,35.52,35.48,35.48,58800.0,16.0245,16.029,16.011,16.011,58800.0
2007-08-27 14:50:00,35.48,35.48,35.31,35.31,134100.0,16.011,16.011,15.9342,15.9342,134100.0
2007-08-27 15:00:00,35.3,35.4,35.28,35.36,110600.0,15.9297,15.9749,15.9207,15.9568,110600.0
2007-08-27 15:10:00,35.37,35.61,35.29,35.34,94600.0,15.9613,16.0696,15.9252,15.9478,94600.0
2007-08-27 15:20:00,35.34,35.4,35.3,35.34,73800.0,15.9478,15.9749,15.9297,15.9478,73800.0
2007-08-27 15:30:00,35.34,35.39,35.32,35.36,107800.0,15.9478,15.9703,15.9388,15.9568,107800.0
2007-08-27 15:40:00,35.37,35.44,35.31,35.31,201200.0,15.9613,15.9929,15.9342,15.9342,201200.0
2007-08-27 15:50:00,35.31,35.34,35.25,35.32,309700.0,15.9342,15.9478,15.9072,15.9388,309700.0
2007-08-28 09:30:00,35.2,35.45,35.2,35.4,80200.0,15.8846,15.9974,15.8846,15.9749,80200.0
2007-08-28 09:40:00,35.37,35.58,35.36,35.52,107900.0,15.9613,16.0561,15.9568,16.029,107900.0
2007-08-28 09:50:00,35.52,35.54,35.45,35.51,59700.0,16.029,16.038,15.9974,16.0245,59700.0
2007-08-28 10:00:00,35.51,35.54,35.34,35.4,160500.0,16.0245,16.038,15.9478,15.9749,160500.0
2007-08-28 10:10:00,35.43,35.55,33.53,35.53,94700.0,15.9884,16.0426,15.131,16.0335,94700.0
2007-08-28 10:20:00,35.53,35.58,35.49,35.53,106600.0,16.0335,16.0561,16.0155,16.0335,106600.0
2007-08-28 10:30:00,35.53,35.61,35.5,35.6,92600.0,16.0335,16.0696,16.02,16.0651,92600.0
2007-08-28 10:40:00,35.61,35.64,35.56,35.59,72200.0,16.0696,16.0832,16.0471,16.0606,72200.0
2007-08-28 10:50:00,35.59,35.59,35.42,35.49,126700.0,16.0606,16.0606,15.9839,16.0155,126700.0
2007-08-28 11:00:00,35.49,35.56,35.48,35.49,103700.0,16.0155,16.0471,16.011,16.0155,103700.0
2007-08-28 11:10:00,35.49,35.53,35.47,35.52,50100.0,16.0155,16.0335,16.0064,16.029,50100.0
2007-08-28 11:20:00,35.52,35.52,35.46,35.5,64800.0,16.029,16.029,16.0019,16.02,64800.0
2007-08-28 11:30:00,35.5,35.53,35.49,35.51,55700.0,16.02,16.0335,16.0155,16.0245,55700.0
2007-08-28 11:40:00,35.5,35.53,35.44,35.47,48300.0,16.02,16.0335,15.9929,16.0064,48300.0
2007-08-28 11:50:00,35.47,35.53,35.41,35.53,53700.0,16.0064,16.0335,15.9794,16.0335,53700.0
2007-08-28 12:00:00,35.52,35.53,35.48,35.5,44000.0,16.029,16.0335,16.011,16.02,44000.0
2007-08-28 12:10:00,35.5,35.53,35.48,35.52,43300.0,16.02,16.0335,16.011,16.029,43300.0
2007-08-28 12:20:00,35.52,35.53,35.45,35.49,57700.0,16.029,16.0335,15.9974,16.0155,57700.0
2007-08-28 12:30:00,35.48,35.52,35.47,35.49,53800.0,16.011,16.029,16.0064,16.0155,53800.0
2007-08-28 12:40:00,35.49,35.52,35.47,35.48,65200.0,16.0155,16.029,16.0064,16.011,65200.0
2007-08-28 12:50:00,35.48,35.52,35.45,35.51,63100.0,16.011,16.029,15.9974,16.0245,63100.0
2007-08-28 13:00:00,35.51,35.53,35.49,35.52,45300.0,16.0245,16.0335,16.0155,16.029,45300.0
2007-08-28 13:10:00,35.5,35.53,35.47,35.5,50000.0,16.02,16.0335,16.0064,16.02,50000.0
2007-08-28 13:20:00,35.49,35.51,35.46,35.47,35800.0,16.0155,16.0245,16.0019,16.0064,35800.0
2007-08-28 13:30:00,35.48,35.53,35.47,35.5,55500.0,16.011,16.0335,16.0064,16.02,55500.0
2007-08-28 13:40:00,35.51,35.51,35.45,35.48,41700.0,16.0245,16.0245,15.9974,16.011,41700.0
2007-08-28 13:50:00,35.49,35.51,35.47,35.5,33400.0,16.0155,16.0245,16.0064,16.02,33400.0
2007-08-28 14:00:00,35.51,35.52,35.44,35.45,88300.0,16.0245,16.029,15.9929,15.9974,88300.0
2007-08-28 14:10:00,35.46,35.48,35.36,35.36,63300.0,16.0019,16.011,15.9568,15.9568,63300.0
2007-08-28 14:20:00,35.36,35.44,35.33,35.4,90800.0,15.9568,15.9929,15.9433,15.9749,90800.0
2007-08-28 14:30:00,35.4,35.41,35.24,35.24,73600.0,15.9749,15.9794,15.9027,15.9027,73600.0
2007-08-28 14:40:00,35.25,35.26,35.18,35.18,89200.0,15.9072,15.9117,15.8756,15.8756,89200.0
2007-08-28 14:50:00,35.18,35.32,35.16,35.32,136300.0,15.8756,15.9388,15.8666,15.9388,136300.0
2007-08-28 15:00:00,35.33,35.35,35.27,35.3,108800.0,15.9433,15.9523,15.9162,15.9297,108800.0
2007-08-28 15:10:00,35.29,35.34,35.24,35.25,145700.0,15.9252,15.9478,15.9027,15.9072,145700.0
2007-08-28 15:20:00,35.25,35.28,35.19,35.19,75700.0,15.9072,15.9207,15.8801,15.8801,75700.0
2007-08-28 15:30:00,35.19,35.23,35.17,35.2,105400.0,15.8801,15.8981,15.8711,15.8846,105400.0
2007-08-28 15:40:00,35.2,35.2,35.1,35.15,229100.0,15.8846,15.8846,15.8395,15.862,229100.0
2007-08-28 15:50:00,35.15,35.17,35.08,35.14,277000.0,15.862,15.8711,15.8305,15.8575,277000.0
2007-08-29 09:30:00,35.28,35.48,35.26,35.46,87800.0,15.9207,16.011,15.9117,16.0019,87800.0
2007-08-29 09:40:00,35.46,35.52,35.34,35.4,67500.0,16.0019,16.029,15.9478,15.9749,67500.0
2007-08-29 09:50:00,35.4,35.45,35.32,35.43,58400.0,15.9749,15.9974,15.9388,15.9884,58400.0
2007-08-29 10:00:00,35.44,35.44,35.35,35.38,39400.0,15.9929,15.9929,15.9523,15.9658,39400.0
2007-08-29 10:10:00,35.38,35.41,35.33,35.38,29500.0,15.9658,15.9794,15.9433,15.9658,29500.0
2007-08-29 10:20:00,35.39,35.52,35.38,35.45,80500.0,15.9703,16.029,15.9658,15.9974,80500.0
2007-08-29 10:30:00,35.45,35.5,35.33,35.34,66600.0,15.9974,16.02,15.9433,15.9478,66600.0
2007-08-29 10:40:00,35.34,35.47,35.33,35.44,63000.0,15.9478,16.0064,15.9433,15.9929,63000.0
2007-08-29 10:50:00,35.44,35.52,35.43,35.5,47300.0,15.9929,16.029,15.9884,16.02,47300.0
2007-08-29 11:00:00,35.49,35.56,35.46,35.47,62700.0,16.0155,16.0471,16.0019,16.0064,62700.0
2007-08-29 11:10:00,35.47,35.51,35.47,35.48,37400.0,16.0064,16.0245,16.0064,16.011,37400.0
2007-08-29 11:20:00,35.48,35.5,35.42,35.42,44400.0,16.011,16.02,15.9839,15.9839,44400.0
2007-08-29 11:30:00,35.43,35.47,35.37,35.44,47700.0,15.9884,16.0064,15.9613,15.9929,47700.0
2007-08-29 11:40:00,35.45,35.45,35.37,35.41,70900.0,15.9974,15.9974,15.9613,15.9794,70900.0
2007-08-29 11:50:00,35.42,35.43,35.33,35.33,28400.0,15.9839,15.9884,15.9433,15.9433,28400.0
2007-08-29 12:00:00,35.33,35.34,35.23,35.23,47800.0,15.9433,15.9478,15.8981,15.8981,47800.0
2007-08-29 12:10:00,35.22,35.27,35.21,35.21,40500.0,15.8936,15.9162,15.8891,15.8891,40500.0
2007-08-29 12:20:00,35.22,35.26,35.18,35.18,30700.0,15.8936,15.9117,15.8756,15.8756,30700.0
2007-08-29 12:30:00,35.19,35.24,35.17,35.21,20400.0,15.8801,15.9027,15.8711,15.8891,20400.0
2007-08-29 12:40:00,35.21,35.24,35.18,35.23,25700.0,15.8891,15.9027,15.8756,15.8981,25700.0
2007-08-29 12:50:00,35.24,35.27,35.19,35.23,60300.0,15.9027,15.9162,15.8801,15.8981,60300.0
2007-08-29 13:00:00,35.25,35.32,35.25,35.31,35700.0,15.9072,15.9388,15.9072,15.9342,35700.0
2007-08-29 13:10:00,35.32,35.32,35.21,35.21,34400.0,15.9388,15.9388,15.8891,15.8891,34400.0
2007-08-29 13:20:00,35.21,35.23,35.1,35.13,56200.0,15.8891,15.8981,15.8395,15.853,56200.0
2007-08-29 13:30:00,35.12,35.29,35.12,35.29,40300.0,15.8485,15.9252,15.8485,15.9252,40300.0
2007-08-29 13:40:00,35.27,35.32,35.22,35.25,40700.0,15.9162,15.9388,15.8936,15.9072,40700.0
2007-08-29 13:50:00,35.25,35.3,35.22,35.23,29300.0,15.9072,15.9297,15.8936,15.8981,29300.0
2007-08-29 14:00:00,35.22,35.42,35.22,35.41,59600.0,15.8936,15.9839,15.8936,15.9794,59600.0
2007-08-29 14:10:00,35.41,35.45,35.3,35.32,44200.0,15.9794,15.9974,15.9297,15.9388,44200.0
2007-08-29 14:20:00,35.33,35.39,35.33,35.38,19000.0,15.9433,15.9703,15.9433,15.9658,19000.0
2007-08-29 14:30:00,35.38,35.5,35.37,35.49,67500.0,15.9658,16.02,15.9613,16.0155,67500.0
2007-08-29 14:40:00,35.5,35.5,35.4,35.45,39200.0,16.02,16.02,15.9749,15.9974,39200.0
2007-08-29 14:50:00,35.46,35.46,35.36,35.36,38000.0,16.0019,16.0019,15.9568,15.9568,38000.0
2007-08-29 15:00:00,35.36,35.46,35.35,35.45,75000.0,15.9568,16.0019,15.9523,15.9974,75000.0
2007-08-29 15:10:00,35.45,35.5,35.41,35.48,73300.0,15.9974,16.02,15.9794,16.011,73300.0
2007-08-29 15:20:00,35.46,35.5,35.45,35.5,48900.0,16.0019,16.02,15.9974,16.02,48900.0
2007-08-29 15:30:00,35.5,35.59,35.49,35.55,83100.0,16.02,16.0606,16.0155,16.0426,83100.0
2007-08-29 15:40:00,35.55,35.59,35.52,35.54,170600.0,16.0426,16.0606,16.029,16.038,170600.0
2007-08-29 15:50:00,35.55,35.69,35.54,35.63,328700.0,16.0426,16.1057,16.038,16.0787,328700.0
2007-08-30 09:30:00,35.58,35.58,35.25,35.49,99300.0,16.0561,16.0561,15.9072,16.0155,99300.0
2007-08-30 09:40:00,35.5,35.55,35.37,35.49,76500.0,16.02,16.0426,15.9613,16.0155,76500.0
2007-08-30 09:50:00,35.5,35.54,35.37,35.43,45200.0,16.02,16.038,15.9613,15.9884,45200.0
2007-08-30 10:00:00,35.44,35.48,35.32,35.35,58700.0,15.9929,16.011,15.9388,15.9523,58700.0
2007-08-30 10:10:00,35.35,35.42,35.27,35.3,88200.0,15.9523,15.9839,15.9162,15.9297,88200.0
2007-08-30 10:20:00,35.3,35.37,35.28,35.34,42400.0,15.9297,15.9613,15.9207,15.9478,42400.0
2007-08-30 10:30:00,35.33,35.44,35.24,35.33,119100.0,15.9433,15.9929,15.9027,15.9433,119100.0
2007-08-30 10:40:00,35.32,35.36,35.31,35.33,43100.0,15.9388,15.9568,15.9342,15.9433,43100.0
2007-08-30 10:50:00,35.33,35.38,35.3,35.34,32200.0,15.9433,15.9658,15.9297,15.9478,32200.0
2007-08-30 11:00:00,35.33,35.39,35.32,35.35,61800.0,15.9433,15.9703,15.9388,15.9523,61800.0
2007-08-30 11:10:00,35.36,35.53,35.35,35.53,44400.0,15.9568,16.0335,15.9523,16.0335,44400.0
2007-08-30 11:20:00,35.52,35.65,35.52,35.61,43500.0,16.029,16.0877,16.029,16.0696,43500.0
2007-08-30 11:30:00,35.61,35.62,35.55,35.61,22300.0,16.0696,16.0741,16.0426,16.0696,22300.0
2007-08-30 11:40:00,35.61,35.63,35.57,35.6,31300.0,16.0696,16.0787,16.0516,16.0651,31300.0
2007-08-30 11:50:00,35.6,35.61,35.56,35.57,25400.0,16.0651,16.0696,16.0471,16.0516,25400.0
2007-08-30 12:00:00,35.56,35.56,35.45,35.46,59800.0,16.0471,16.0471,15.9974,16.0019,59800.0
2007-08-30 12:10:00,35.45,35.55,35.36,35.37,43200.0,15.9974,16.0426,15.9568,15.9613,43200.0
2007-08-30 12:20:00,35.36,35.39,35.26,35.3,64800.0,15.9568,15.9703,15.9117,15.9297,64800.0
2007-08-30 12:30:00,35.3,35.47,35.29,35.46,46600.0,15.9297,16.0064,15.9252,16.0019,46600.0
2007-08-30 12:40:00,35.46,35.47,35.4,35.43,41200.0,16.0019,16.0064,15.9749,15.9884,41200.0
2007-08-30 12:50:00,35.43,35.45,35.4,35.41,41200.0,15.9884,15.9974,15.9749,15.9794,41200.0
2007-08-30 13:00:00,35.41,35.41,35.37,35.39,31400.0,15.9794,15.9794,15.9613,15.9703,31400.0
2007-08-30 13:10:00,35.4,35.4,35.34,35.35,15800.0,15.9749,15.9749,15.9478,15.9523,15800.0
2007-08-30 13:20:00,35.35,35.36,35.25,35.26,37100.0,15.9523,15.9568,15.9072,15.9117,37100.0
2007-08-30 13:30:00,35.27,35.27,35.19,35.26,52800.0,15.9162,15.9162,15.8801,15.9117,52800.0
2007-08-30 13:40:00,35.25,35.26,35.18,35.19,45200.0,15.9072,15.9117,15.8756,15.8801,45200.0
2007-08-30 13:50:00,35.2,35.25,35.16,35.24,53600.0,15.8846,15.9072,15.8666,15.9027,53600.0
2007-08-30 14:00:00,35.24,35.32,35.21,35.21,32300.0,15.9027,15.9388,15.8891,15.8891,32300.0
2007-08-30 14:10:00,35.21,35.25,35.2,35.23,41000.0,15.8891,15.9072,15.8846,15.8981,41000.0
2007-08-30 14:20:00,35.22,35.3,35.21,35.29,70100.0,15.8936,15.9297,15.8891,15.9252,70100.0
2007-08-30 14:30:00,35.28,35.29,35.25,35.27,98700.0,15.9207,15.9252,15.9072,15.9162,98700.0
2007-08-30 14:40:00,35.27,35.33,35.16,35.16,84300.0,15.9162,15.9433,15.8666,15.8666,84300.0
2007-08-30 14:50:00,35.16,35.24,35.13,35.17,78800.0,15.8666,15.9027,15.853,15.8711,78800.0
2007-08-30 15:00:00,35.15,35.38,35.15,35.38,93900.0,15.862,15.9658,15.862,15.9658,93900.0
2007-08-30 15:10:00,35.37,35.39,35.29,35.33,98300.0,15.9613,15.9703,15.9252,15.9433,98300.0
2007-08-30 15:20:00,35.34,35.42,35.29,35.32,76100.0,15.9478,15.9839,15.9252,15.9388,76100.0
2007-08-30 15:30:00,35.31,35.33,35.16,35.2,93700.0,15.9342,15.9433,15.8666,15.8846,93700.0
2007-08-30 15:40:00,35.2,35.22,35.13,35.16,129900.0,15.8846,15.8936,15.853,15.8666,129900.0
2007-08-30 15:50:00,35.16,35.31,35.15,35.3,214300.0,15.8666,15.9342,15.862,15.9297,214300.0
2007-08-31 09:30:00,35.59,35.64,35.4,35.52,150000.0,16.0606,16.0832,15.9749,16.029,150000.0
2007-08-31 09:40:00,35.51,35.55,35.37,35.4,99100.0,16.0245,16.0426,15.9613,15.9749,99100.0
2007-08-31 09:50:00,35.42,35.49,35.36,35.38,85400.0,15.9839,16.0155,15.9568,15.9658,85400.0
2007-08-31 10:00:00,35.4,35.47,35.19,35.33,219400.0,15.9749,16.0064,15.8801,15.9433,219400.0
2007-08-31 10:10:00,35.33,35.48,35.29,35.48,137800.0,15.9433,16.011,15.9252,16.011,137800.0
2007-08-31 10:20:00,35.48,35.54,35.41,35.48,88400.0,16.011,16.038,15.9794,16.011,88400.0
2007-08-31 10:30:00,35.49,35.51,35.45,35.49,29800.0,16.0155,16.0245,15.9974,16.0155,29800.0
2007-08-31 10:40:00,35.49,35.5,35.4,35.41,40500.0,16.0155,16.02,15.9749,15.9794,40500.0
2007-08-31 10:50:00,35.4,35.46,35.38,35.38,50600.0,15.9749,16.0019,15.9658,15.9658,50600.0
2007-08-31 11:00:00,35.38,35.4,35.12,35.14,86700.0,15.9658,15.9749,15.8485,15.8575,86700.0
2007-08-31 11:10:00,35.15,35.16,35.08,35.15,80300.0,15.862,15.8666,15.8305,15.862,80300.0
2007-08-31 11:20:00,35.15,35.25,35.1,35.25,50300.0,15.862,15.9072,15.8395,15.9072,50300.0
2007-08-31 11:30:00,35.25,35.37,35.25,35.37,47000.0,15.9072,15.9613,15.9072,15.9613,47000.0
2007-08-31 11:40:00,35.36,35.45,35.33,35.45,41000.0,15.9568,15.9974,15.9433,15.9974,41000.0
2007-08-31 11:50:00,35.44,35.67,35.44,35.6,76100.0,15.9929,16.0967,15.9929,16.0651,76100.0
2007-08-31 12:00:00,35.6,35.61,35.52,35.56,29200.0,16.0651,16.0696,16.029,16.0471,29200.0
2007-08-31 12:10:00,35.56,35.7,35.55,35.58,60400.0,16.0471,16.1102,16.0426,16.0561,60400.0
2007-08-31 12:20:00,35.56,35.61,35.56,35.57,15300.0,16.0471,16.0696,16.0471,16.0516,15300.0
2007-08-31 12:30:00,35.57,35.69,35.56,35.68,28300.0,16.0516,16.1057,16.0471,16.1012,28300.0
2007-08-31 12:40:00,35.67,35.69,35.63,35.63,20900.0,16.0967,16.1057,16.0787,16.0787,20900.0
2007-08-31 12:50:00,35.64,35.64,35.59,35.6,18000.0,16.0832,16.0832,16.0606,16.0651,18000.0
2007-08-31 13:00:00,35.6,35.62,35.5,35.53,24200.0,16.0651,16.0741,16.02,16.0335,24200.0
2007-08-31 13:10:00,35.53,35.57,35.52,35.53,10800.0,16.0335,16.0516,16.029,16.0335,10800.0
2007-08-31 13:20:00,35.52,35.56,35.51,35.55,21000.0,16.029,16.0471,16.0245,16.0426,21000.0
2007-08-31 13:30:00,35.54,35.6,35.51,35.57,84200.0,16.038,16.0651,16.0245,16.0516,84200.0
2007-08-31 13:40:00,35.57,35.57,35.41,35.44,33500.0,16.0516,16.0516,15.9794,15.9929,33500.0
2007-08-31 13:50:00,35.44,35.49,35.39,35.47,17900.0,15.9929,16.0155,15.9703,16.0064,17900.0
2007-08-31 14:00:00,35.47,35.5,35.44,35.45,17800.0,16.0064,16.02,15.9929,15.9974,17800.0
2007-08-31 14:10:00,35.45,35.46,35.4,35.44,39000.0,15.9974,16.0019,15.9749,15.9929,39000.0
2007-08-31 14:20:00,35.44,35.49,35.4,35.46,102300.0,15.9929,16.0155,15.9749,16.0019,102300.0
2007-08-31 14:30:00,35.45,35.48,35.41,35.47,38700.0,15.9974,16.011,15.9794,16.0064,38700.0
2007-08-31 14:40:00,35.47,35.51,35.45,35.48,24700.0,16.0064,16.0245,15.9974,16.011,24700.0
2007-08-31 14:50:00,35.47,35.48,35.43,35.44,41500.0,16.0064,16.011,15.9884,15.9929,41500.0
2007-08-31 15:00:00,35.44,35.51,35.44,35.5,31600.0,15.9929,16.0245,15.9929,16.02,31600.0
2007-08-31 15:10:00,35.49,35.55,35.48,35.53,39600.0,16.0155,16.0426,16.011,16.0335,39600.0
2007-08-31 15:20:00,35.53,35.54,35.45,35.5,42100.0,16.0335,16.038,15.9974,16.02,42100.0
2007-08-31 15:30:00,35.51,35.67,35.51,35.64,64700.0,16.0245,16.0967,16.0245,16.0832,64700.0
2007-08-31 15:40:00,35.64,35.71,35.64,35.67,152300.0,16.0832,16.1148,16.0832,16.0967,152300.0
2007-08-31 15:50:00,35.68,35.68,35.42,35.42,295900.0,16.1012,16.1012,15.9839,15.9839,295900.0
2007-09-04 09:30:00,35.5,35.68,35.48,35.55,103600.0,16.02,16.1012,16.011,16.0426,103600.0
2007-09-04 09:40:00,35.55,35.74,35.54,35.7,93600.0,16.0426,16.1283,16.038,16.1102,93600.0
2007-09-04 09:50:00,35.69,35.9,35.69,35.88,81600.0,16.1057,16.2005,16.1057,16.1915,81600.0
2007-09-04 10:00:00,35.88,36.0,35.79,35.92,114200.0,16.1915,16.2456,16.1509,16.2095,114200.0
2007-09-04 10:10:00,35.91,35.91,35.85,35.88,57400.0,16.205,16.205,16.1779,16.1915,57400.0
2007-09-04 10:20:00,35.88,35.89,35.8,35.84,83500.0,16.1915,16.196,16.1554,16.1734,83500.0
2007-09-04 10:30:00,35.84,35.87,35.81,35.82,88400.0,16.1734,16.187,16.1599,16.1644,88400.0
2007-09-04 10:40:00,35.81,35.81,35.68,35.74,86000.0,16.1599,16.1599,16.1012,16.1283,86000.0
2007-09-04 10:50:00,35.74,35.78,35.71,35.75,51800.0,16.1283,16.1463,16.1148,16.1328,51800.0
2007-09-04 11:00:00,35.76,35.77,35.71,35.73,27300.0,16.1373,16.1418,16.1148,16.1238,27300.0
2007-09-04 11:10:00,35.72,35.81,35.72,35.78,37300.0,16.1193,16.1599,16.1193,16.1463,37300.0
2007-09-04 11:20:00,35.78,35.84,35.76,35.79,37800.0,16.1463,16.1734,16.1373,16.1509,37800.0
2007-09-04 11:30:00,35.79,35.82,35.77,35.81,28700.0,16.1509,16.1644,16.1418,16.1599,28700.0
2007-09-04 11:40:00,35.81,35.82,35.73,35.74,29600.0,16.1599,16.1644,16.1238,16.1283,29600.0
2007-09-04 11:50:00,35.75,35.76,35.72,35.74,33200.0,16.1328,16.1373,16.1193,16.1283,33200.0
2007-09-04 12:00:00,35.73,35.76,35.72,35.76,22700.0,16.1238,16.1373,16.1193,16.1373,22700.0
2007-09-04 12:10:00,35.75,35.78,35.68,35.72,58600.0,16.1328,16.1463,16.1012,16.1193,58600.0
2007-09-04 12:20:00,35.71,35.78,35.71,35.78,28000.0,16.1148,16.1463,16.1148,16.1463,28000.0
2007-09-04 12:30:00,35.78,35.8,35.74,35.74,32900.0,16.1463,16.1554,16.1283,16.1283,32900.0
2007-09-04 12:40:00,35.74,35.8,35.73,35.79,23700.0,16.1283,16.1554,16.1238,16.1509,23700.0
2007-09-04 12:50:00,35.78,35.81,35.77,35.77,19100.0,16.1463,16.1599,16.1418,16.1418,19100.0
2007-09-04 13:00:00,35.78,35.8,35.72,35.75,28600.0,16.1463,16.1554,16.1193,16.1328,28600.0
2007-09-04 13:10:00,35.75,35.9,35.74,35.88,48800.0,16.1328,16.2005,16.1283,16.1915,48800.0
2007-09-04 13:20:00,35.88,35.91,35.85,35.86,21700.0,16.1915,16.205,16.1779,16.1824,21700.0
2007-09-04 13:30:00,35.87,35.89,35.84,35.84,35300.0,16.187,16.196,16.1734,16.1734,35300.0
2007-09-04 13:40:00,35.84,35.89,35.82,35.86,36100.0,16.1734,16.196,16.1644,16.1824,36100.0
2007-09-04 13:50:00,35.87,35.91,35.76,35.76,43200.0,16.187,16.205,16.1373,16.1373,43200.0
2007-09-04 14:00:00,35.77,35.79,35.73,35.73,36000.0,16.1418,16.1509,16.1238,16.1238,36000.0
2007-09-04 14:10:00,35.73,35.81,35.73,35.79,44500.0,16.1238,16.1599,16.1238,16.1509,44500.0
2007-09-04 14:20:00,35.79,35.81,35.72,35.75,66800.0,16.1509,16.1599,16.1193,16.1328,66800.0
2007-09-04 14:30:00,35.76,35.83,35.76,35.83,42800.0,16.1373,16.1689,16.1373,16.1689,42800.0
2007-09-04 14:40:00,35.82,35.83,35.81,35.82,33900.0,16.1644,16.1689,16.1599,16.1644,33900.0
2007-09-04 14:50:00,35.82,35.86,35.81,35.85,60600.0,16.1644,16.1824,16.1599,16.1779,60600.0
2007-09-04 15:00:00,35.85,35.94,35.84,35.94,81500.0,16.1779,16.2185,16.1734,16.2185,81500.0
2007-09-04 15:10:00,35.93,35.95,35.86,35.9,75400.0,16.214,16.2231,16.1824,16.2005,75400.0
2007-09-04 15:20:00,35.88,35.93,35.88,35.92,62700.0,16.1915,16.214,16.1915,16.2095,62700.0
2007-09-04 15:30:00,35.92,35.95,35.89,35.89,48700.0,16.2095,16.2231,16.196,16.196,48700.0
2007-09-04 15:40:00,35.89,35.92,35.79,35.81,128200.0,16.196,16.2095,16.1509,16.1599,128200.0
2007-09-04 15:50:00,35.81,35.91,35.78,35.85,201900.0,16.1599,16.205,16.1463,16.1779,201900.0
2007-09-05 09:30:00,35.73,35.74,35.55,35.6,110300.0,16.1238,16.1283,16.0426,16.0651,110300.0
2007-09-05 09:40:00,35.63,35.65,35.47,35.51,112300.0,16.0787,16.0877,16.0064,16.0245,112300.0
2007-09-05 09:50:00,35.5,35.52,35.39,35.4,118200.0,16.02,16.029,15.9703,15.9749,118200.0
2007-09-05 10:00:00,35.41,35.41,35.16,35.29,206100.0,15.9794,15.9794,15.8666,15.9252,206100.0
2007-09-05 10:10:00,35.29,35.4,35.27,35.32,95600.0,15.9252,15.9749,15.9162,15.9388,95600.0
2007-09-05 10:20:00,35.31,35.37,35.25,35.33,122300.0,15.9342,15.9613,15.9072,15.9433,122300.0
2007-09-05 10:30:00,35.35,35.54,35.35,35.46,223300.0,15.9523,16.038,15.9523,16.0019,223300.0
2007-09-05 10:40:00,35.46,35.47,35.4,35.41,52700.0,16.0019,16.0064,15.9749,15.9794,52700.0
2007-09-05 10:50:00,35.41,35.49,35.37,35.45,67600.0,15.9794,16.0155,15.9613,15.9974,67600.0
2007-09-05 11:00:00,35.43,35.43,35.32,35.37,81000.0,15.9884,15.9884,15.9388,15.9613,81000.0
2007-09-05 11:10:00,35.37,35.39,35.34,35.38,41900.0,15.9613,15.9703,15.9478,15.9658,41900.0
2007-09-05 11:20:00,35.36,35.36,35.25,35.33,88800.0,15.9568,15.9568,15.9072,15.9433,88800.0
2007-09-05 11:30:00,35.34,35.38,35.29,35.29,58500.0,15.9478,15.9658,15.9252,15.9252,58500.0
2007-09-05 11:40:00,35.29,35.3,35.25,35.27,27200.0,15.9252,15.9297,15.9072,15.9162,27200.0
2007-09-05 11:50:00,35.27,35.38,35.26,35.38,43500.0,15.9162,15.9658,15.9117,15.9658,43500.0
2007-09-05 12:00:00,35.38,35.41,35.36,35.37,36100.0,15.9658,15.9794,15.9568,15.9613,36100.0
2007-09-05 12:10:00,35.37,35.47,35.37,35.42,30900.0,15.9613,16.0064,15.9613,15.9839,30900.0
2007-09-05 12:20:00,35.42,35.48,35.4,35.45,92600.0,15.9839,16.011,15.9749,15.9974,92600.0
2007-09-05 12:30:00,35.45,35.47,35.38,35.42,137300.0,15.9974,16.0064,15.9658,15.9839,137300.0
2007-09-05 12:40:00,35.42,35.47,35.33,35.39,63800.0,15.9839,16.0064,15.9433,15.9703,63800.0
2007-09-05 12:50:00,35.39,35.41,35.36,35.4,34200.0,15.9703,15.9794,15.9568,15.9749,34200.0
2007-09-05 13:00:00,35.4,35.53,35.39,35.52,65600.0,15.9749,16.0335,15.9703,16.029,65600.0
2007-09-05 13:10:00,35.52,35.57,35.47,35.51,62300.0,16.029,16.0516,16.0064,16.0245,62300.0
2007-09-05 13:20:00,35.51,35.53,35.37,35.37,63300.0,16.0245,16.0335,15.9613,15.9613,63300.0
2007-09-05 13:30:00,35.38,35.38,35.22,35.3,100400.0,15.9658,15.9658,15.8936,15.9297,100400.0
2007-09-05 13:40:00,35.29,35.3,35.24,35.29,48800.0,15.9252,15.9297,15.9027,15.9252,48800.0
2007-09-05 13:50:00,35.3,35.33,35.29,35.33,57300.0,15.9297,15.9433,15.9252,15.9433,57300.0
2007-09-05 14:00:00,35.33,35.37,35.2,35.25,104600.0,15.9433,15.9613,15.8846,15.9072,104600.0
2007-09-05 14:10:00,35.25,35.27,35.18,35.24,137500.0,15.9072,15.9162,15.8756,15.9027,137500.0
2007-09-05 14:20:00,35.24,35.25,35.17,35.23,132300.0,15.9027,15.9072,15.8711,15.8981,132300.0
2007-09-05 14:30:00,35.23,35.32,35.2,35.22,139700.0,15.8981,15.9388,15.8846,15.8936,139700.0
2007-09-05 14:40:00,35.22,35.23,35.13,35.16,160600.0,15.8936,15.8981,15.853,15.8666,160600.0
2007-09-05 14:50:00,35.15,35.25,35.12,35.22,159900.0,15.862,15.9072,15.8485,15.8936,159900.0
2007-09-05 15:00:00,35.22,35.3,35.21,35.26,80600.0,15.8936,15.9297,15.8891,15.9117,80600.0
2007-09-05 15:10:00,35.26,35.29,35.21,35.23,88200.0,15.9117,15.9252,15.8891,15.8981,88200.0
2007-09-05 15:20:00,35.24,35.24,35.19,35.21,52500.0,15.9027,15.9027,15.8801,15.8891,52500.0
2007-09-05 15:30:00,35.22,35.24,35.16,35.19,77500.0,15.8936,15.9027,15.8666,15.8801,77500.0
2007-09-05 15:40:00,35.2,35.47,35.19,35.44,251000.0,15.8846,16.0064,15.8801,15.9929,251000.0
2007-09-05 15:50:00,35.46,35.47,35.28,35.28,194700.0,16.0019,16.0064,15.9207,15.9207,194700.0
2007-09-06 09:30:00,35.29,35.51,35.28,35.31,130900.0,15.9252,16.0245,15.9207,15.9342,130900.0
2007-09-06 09:40:00,35.31,35.37,35.23,35.26,55300.0,15.9342,15.9613,15.8981,15.9117,55300.0
2007-09-06 09:50:00,35.26,35.33,35.2,35.32,37200.0,15.9117,15.9433,15.8846,15.9388,37200.0
2007-09-06 10:00:00,35.33,35.4,35.29,35.39,71600.0,15.9433,15.9749,15.9252,15.9703,71600.0
2007-09-06 10:10:00,35.39,35.42,35.33,35.36,72500.0,15.9703,15.9839,15.9433,15.9568,72500.0
2007-09-06 10:20:00,35.36,35.38,35.27,35.29,42200.0,15.9568,15.9658,15.9162,15.9252,42200.0
2007-09-06 10:30:00,35.29,35.32,35.24,35.3,68200.0,15.9252,15.9388,15.9027,15.9297,68200.0
2007-09-06 10:40:00,35.3,35.34,35.26,35.31,61200.0,15.9297,15.9478,15.9117,15.9342,61200.0
2007-09-06 10:50:00,35.31,35.32,35.29,35.31,46100.0,15.9342,15.9388,15.9252,15.9342,46100.0
2007-09-06 11:00:00,35.31,35.31,35.18,35.18,72500.0,15.9342,15.9342,15.8756,15.8756,72500.0
2007-09-06 11:10:00,35.18,35.21,35.16,35.2,58700.0,15.8756,15.8891,15.8666,15.8846,58700.0
2007-09-06 11:20:00,35.21,35.35,35.19,35.24,112900.0,15.8891,15.9523,15.8801,15.9027,112900.0
2007-09-06 11:30:00,35.24,35.33,35.21,35.23,69000.0,15.9027,15.9433,15.8891,15.8981,69000.0
2007-09-06 11:40:00,35.22,35.36,35.21,35.29,121000.0,15.8936,15.9568,15.8891,15.9252,121000.0
2007-09-06 11:50:00,35.29,35.36,35.29,35.35,49800.0,15.9252,15.9568,15.9252,15.9523,49800.0
2007-09-06 12:00:00,35.35,35.36,35.31,35.35,46600.0,15.9523,15.9568,15.9342,15.9523,46600.0
2007-09-06 12:10:00,35.34,35.57,35.32,35.54,112600.0,15.9478,16.0516,15.9388,16.038,112600.0
2007-09-06 12:20:00,35.55,35.55,35.43,35.46,57100.0,16.0426,16.0426,15.9884,16.0019,57100.0
2007-09-06 12:30:00,35.46,35.47,35.42,35.45,39300.0,16.0019,16.0064,15.9839,15.9974,39300.0
2007-09-06 12:40:00,35.45,35.45,35.31,35.34,74700.0,15.9974,15.9974,15.9342,15.9478,74700.0
2007-09-06 12:50:00,35.35,35.42,35.35,35.4,45200.0,15.9523,15.9839,15.9523,15.9749,45200.0
2007-09-06 13:00:00,35.41,35.43,35.34,35.37,46900.0,15.9794,15.9884,15.9478,15.9613,46900.0
2007-09-06 13:10:00,35.36,35.37,35.31,35.35,31300.0,15.9568,15.9613,15.9342,15.9523,31300.0
2007-09-06 13:20:00,35.36,35.4,35.35,35.35,24300.0,15.9568,15.9749,15.9523,15.9523,24300.0
2007-09-06 13:30:00,35.35,35.38,35.29,35.35,45900.0,15.9523,15.9658,15.9252,15.9523,45900.0
2007-09-06 13:40:00,35.37,35.43,35.34,35.41,34700.0,15.9613,15.9884,15.9478,15.9794,34700.0
2007-09-06 13:50:00,35.41,35.46,35.41,35.44,20400.0,15.9794,16.0019,15.9794,15.9929,20400.0
2007-09-06 14:00:00,35.44,35.45,35.42,35.42,43600.0,15.9929,15.9974,15.9839,15.9839,43600.0
2007-09-06 14:10:00,35.42,35.5,35.42,35.49,55600.0,15.9839,16.02,15.9839,16.0155,55600.0
2007-09-06 14:20:00,35.48,35.52,35.43,35.44,56000.0,16.011,16.029,15.9884,15.9929,56000.0
2007-09-06 14:30:00,35.45,35.49,35.36,35.38,108200.0,15.9974,16.0155,15.9568,15.9658,108200.0
2007-09-06 14:40:00,35.39,35.47,35.38,35.41,40500.0,15.9703,16.0064,15.9658,15.9794,40500.0
2007-09-06 14:50:00,35.4,35.48,35.39,35.48,29400.0,15.9749,16.011,15.9703,16.011,29400.0
2007-09-06 15:00:00,35.49,35.56,35.48,35.5,73100.0,16.0155,16.0471,16.011,16.02,73100.0
2007-09-06 15:10:00,35.51,35.54,35.5,35.51,53100.0,16.0245,16.038,16.02,16.0245,53100.0
2007-09-06 15:20:00,35.52,35.57,35.5,35.55,57500.0,16.029,16.0516,16.02,16.0426,57500.0
2007-09-06 15:30:00,35.55,35.6,35.55,35.58,97400.0,16.0426,16.0651,16.0426,16.0561,97400.0
2007-09-06 15:40:00,35.58,35.64,35.52,35.63,114600.0,16.0561,16.0832,16.029,16.0787,114600.0
2007-09-06 15:50:00,35.64,35.7,35.63,35.65,191300.0,16.0832,16.1102,16.0787,16.0877,191300.0
2007-09-07 09:30:00,35.55,35.65,35.3,35.39,196800.0,16.0426,16.0877,15.9297,15.9703,196800.0
2007-09-07 09:40:00,35.39,35.58,35.38,35.4,96800.0,15.9703,16.0561,15.9658,15.9749,96800.0
2007-09-07 09:50:00,35.41,35.42,35.27,35.28,103200.0,15.9794,15.9839,15.9162,15.9207,103200.0
2007-09-07 10:00:00,35.29,35.45,35.28,35.41,112800.0,15.9252,15.9974,15.9207,15.9794,112800.0
2007-09-07 10:10:00,35.42,35.44,35.34,35.4,79000.0,15.9839,15.9929,15.9478,15.9749,79000.0
2007-09-07 10:20:00,35.41,35.51,35.41,35.47,53100.0,15.9794,16.0245,15.9794,16.0064,53100.0
2007-09-07 10:30:00,35.46,35.46,35.25,35.27,90400.0,16.0019,16.0019,15.9072,15.9162,90400.0
2007-09-07 10:40:00,35.27,35.38,35.27,35.32,70800.0,15.9162,15.9658,15.9162,15.9388,70800.0
2007-09-07 10:50:00,35.33,35.37,35.32,35.35,49600.0,15.9433,15.9613,15.9388,15.9523,49600.0
2007-09-07 11:00:00,35.35,35.38,35.31,35.35,54000.0,15.9523,15.9658,15.9342,15.9523,54000.0
2007-09-07 11:10:00,35.36,35.38,35.29,35.34,60500.0,15.9568,15.9658,15.9252,15.9478,60500.0
2007-09-07 11:20:00,35.34,35.34,35.23,35.32,100200.0,15.9478,15.9478,15.8981,15.9388,100200.0
2007-09-07 11:30:00,35.32,35.5,35.32,35.48,68300.0,15.9388,16.02,15.9388,16.011,68300.0
2007-09-07 11:40:00,35.49,35.54,35.44,35.51,62100.0,16.0155,16.038,15.9929,16.0245,62100.0
2007-09-07 11:50:00,35.51,35.53,35.45,35.51,44300.0,16.0245,16.0335,15.9974,16.0245,44300.0
2007-09-07 12:00:00,35.51,35.51,35.42,35.43,49100.0,16.0245,16.0245,15.9839,15.9884,49100.0
2007-09-07 12:10:00,35.45,35.47,35.39,35.43,55000.0,15.9974,16.0064,15.9703,15.9884,55000.0
2007-09-07 12:20:00,35.42,35.48,35.4,35.47,26900.0,15.9839,16.011,15.9749,16.0064,26900.0
2007-09-07 12:30:00,35.48,35.5,35.42,35.43,27800.0,16.011,16.02,15.9839,15.9884,27800.0
2007-09-07 12:40:00,35.43,35.46,35.36,35.37,39600.0,15.9884,16.0019,15.9568,15.9613,39600.0
2007-09-07 12:50:00,35.39,35.44,35.36,35.42,32900.0,15.9703,15.9929,15.9568,15.9839,32900.0
2007-09-07 13:00:00,35.41,35.49,35.41,35.49,29900.0,15.9794,16.0155,15.9794,16.0155,29900.0
2007-09-07 13:10:00,35.49,35.51,35.37,35.4,46800.0,16.0155,16.0245,15.9613,15.9749,46800.0
2007-09-07 13:20:00,35.4,35.42,35.34,35.37,44200.0,15.9749,15.9839,15.9478,15.9613,44200.0
2007-09-07 13:30:00,35.37,35.44,35.3,35.3,50500.0,15.9613,15.9929,15.9297,15.9297,50500.0
2007-09-07 13:40:00,35.3,35.34,35.23,35.32,88700.0,15.9297,15.9478,15.8981,15.9388,88700.0
2007-09-07 13:50:00,35.33,35.38,35.33,35.34,50200.0,15.9433,15.9658,15.9433,15.9478,50200.0
2007-09-07 14:00:00,35.34,35.39,35.31,35.36,80800.0,15.9478,15.9703,15.9342,15.9568,80800.0
2007-09-07 14:10:00,35.36,35.41,35.34,35.36,75300.0,15.9568,15.9794,15.9478,15.9568,75300.0
2007-09-07 14:20:00,35.36,35.37,35.32,35.36,99100.0,15.9568,15.9613,15.9388,15.9568,99100.0
2007-09-07 14:30:00,35.36,35.38,35.32,35.36,98500.0,15.9568,15.9658,15.9388,15.9568,98500.0
2007-09-07 14:40:00,35.37,35.4,35.33,35.35,84500.0,15.9613,15.9749,15.9433,15.9523,84500.0
2007-09-07 14:50:00,35.35,35.36,35.27,35.29,147900.0,15.9523,15.9568,15.9162,15.9252,147900.0
2007-09-07 15:00:00,35.29,35.42,35.29,35.34,128100.0,15.9252,15.9839,15.9252,15.9478,128100.0
2007-09-07 15:10:00,35.33,35.42,35.33,35.37,54200.0,15.9433,15.9839,15.9433,15.9613,54200.0
2007-09-07 15:20:00,35.37,35.38,35.21,35.26,287100.0,15.9613,15.9658,15.8891,15.9117,287100.0
2007-09-07 15:30:00,35.24,35.36,35.18,35.28,249500.0,15.9027,15.9568,15.8756,15.9207,249500.0
2007-09-07 15:40:00,35.28,35.41,35.23,35.36,300900.0,15.9207,15.9794,15.8981,15.9568,300900.0
2007-09-07 15:50:00,35.35,35.5,35.32,35.35,321300.0,15.9523,16.02,15.9388,15.9523,321300.0
2007-09-10 09:30:00,35.5,35.54,35.33,35.46,92800.0,16.02,16.038,15.9433,16.0019,92800.0
2007-09-10 09:40:00,35.47,35.5,35.37,35.44,85300.0,16.0064,16.02,15.9613,15.9929,85300.0
2007-09-10 09:50:00,35.44,35.52,35.42,35.49,41000.0,15.9929,16.029,15.9839,16.0155,41000.0
2007-09-10 10:00:00,35.47,35.59,35.47,35.49,43100.0,16.0064,16.0606,16.0064,16.0155,43100.0
2007-09-10 10:10:00,35.48,35.5,35.43,35.47,53900.0,16.011,16.02,15.9884,16.0064,53900.0
2007-09-10 10:20:00,35.47,35.52,35.46,35.46,53500.0,16.0064,16.029,16.0019,16.0019,53500.0
2007-09-10 10:30:00,35.45,35.46,35.22,35.23,115200.0,15.9974,16.0019,15.8936,15.8981,115200.0
2007-09-10 10:40:00,35.23,35.25,35.04,35.12,166100.0,15.8981,15.9072,15.8124,15.8485,166100.0
2007-09-10 10:50:00,35.11,35.26,35.07,35.25,62400.0,15.844,15.9117,15.8259,15.9072,62400.0
2007-09-10 11:00:00,35.26,35.27,35.1,35.1,44800.0,15.9117,15.9162,15.8395,15.8395,44800.0
2007-09-10 11:10:00,35.11,35.21,35.08,35.15,47500.0,15.844,15.8891,15.8305,15.862,47500.0
2007-09-10 11:20:00,35.17,35.24,35.17,35.23,32200.0,15.8711,15.9027,15.8711,15.8981,32200.0
2007-09-10 11:30:00,35.22,35.41,35.2,35.4,70500.0,15.8936,15.9794,15.8846,15.9749,70500.0
2007-09-10 11:40:00,35.41,35.49,35.37,35.47,73800.0,15.9794,16.0155,15.9613,16.0064,73800.0
2007-09-10 11:50:00,35.47,35.5,35.43,35.45,47800.0,16.0064,16.02,15.9884,15.9974,47800.0
2007-09-10 12:00:00,35.46,35.46,35.42,35.46,44200.0,16.0019,16.0019,15.9839,16.0019,44200.0
2007-09-10 12:10:00,35.46,35.47,35.42,35.45,58800.0,16.0019,16.0064,15.9839,15.9974,58800.0
2007-09-10 12:20:00,35.46,35.52,35.45,35.52,51800.0,16.0019,16.029,15.9974,16.029,51800.0
2007-09-10 12:30:00,35.51,35.52,35.44,35.45,51900.0,16.0245,16.029,15.9929,15.9974,51900.0
2007-09-10 12:40:00,35.44,35.45,35.39,35.4,41400.0,15.9929,15.9974,15.9703,15.9749,41400.0
2007-09-10 12:50:00,35.4,35.44,35.37,35.41,31700.0,15.9749,15.9929,15.9613,15.9794,31700.0
2007-09-10 13:00:00,35.42,35.46,35.4,35.45,32100.0,15.9839,16.0019,15.9749,15.9974,32100.0
2007-09-10 13:10:00,35.44,35.44,35.37,35.42,38800.0,15.9929,15.9929,15.9613,15.9839,38800.0
2007-09-10 13:20:00,35.42,35.42,35.39,35.4,42800.0,15.9839,15.9839,15.9703,15.9749,42800.0
2007-09-10 13:30:00,35.4,35.42,35.38,35.4,47400.0,15.9749,15.9839,15.9658,15.9749,47400.0
2007-09-10 13:40:00,35.41,35.45,35.4,35.44,48800.0,15.9794,15.9974,15.9749,15.9929,48800.0
2007-09-10 13:50:00,35.44,35.49,35.41,35.43,70400.0,15.9929,16.0155,15.9794,15.9884,70400.0
2007-09-10 14:00:00,35.42,35.45,35.36,35.39,65200.0,15.9839,15.9974,15.9568,15.9703,65200.0
2007-09-10 14:10:00,35.39,35.45,35.39,35.42,96700.0,15.9703,15.9974,15.9703,15.9839,96700.0
2007-09-10 14:20:00,35.42,35.58,35.41,35.58,96100.0,15.9839,16.0561,15.9794,16.0561,96100.0
2007-09-10 14:30:00,35.58,35.62,35.55,35.55,95700.0,16.0561,16.0741,16.0426,16.0426,95700.0
2007-09-10 14:40:00,35.55,35.62,35.52,35.58,82100.0,16.0426,16.0741,16.029,16.0561,82100.0
2007-09-10 14:50:00,35.58,35.6,35.51,35.56,91700.0,16.0561,16.0651,16.0245,16.0471,91700.0
2007-09-10 15:00:00,35.57,35.66,35.47,35.65,63400.0,16.0516,16.0922,16.0064,16.0877,63400.0
2007-09-10 15:10:00,35.66,35.7,35.6,35.62,90000.0,16.0922,16.1102,16.0651,16.0741,90000.0
2007-09-10 15:20:00,35.61,35.74,35.61,35.61,92300.0,16.0696,16.1283,16.0696,16.0696,92300.0
2007-09-10 15:30:00,35.62,35.7,35.59,35.68,77300.0,16.0741,16.1102,16.0606,16.1012,77300.0
2007-09-10 15:40:00,35.68,35.68,35.6,35.64,181000.0,16.1012,16.1012,16.0651,16.0832,181000.0
2007-09-10 15:50:00,35.64,35.64,35.47,35.48,295700.0,16.0832,16.0832,16.0064,16.011,295700.0
2007-09-11 09:30:00,35.75,35.77,35.55,35.56,85300.0,16.1328,16.1418,16.0426,16.0471,85300.0
2007-09-11 09:40:00,35.57,35.64,35.49,35.62,65000.0,16.0516,16.0832,16.0155,16.0741,65000.0
2007-09-11 09:50:00,35.62,35.68,35.55,35.58,47200.0,16.0741,16.1012,16.0426,16.0561,47200.0
2007-09-11 10:00:00,35.57,35.63,35.51,35.58,59000.0,16.0516,16.0787,16.0245,16.0561,59000.0
2007-09-11 10:10:00,35.57,35.62,35.54,35.62,31200.0,16.0516,16.0741,16.038,16.0741,31200.0
2007-09-11 10:20:00,35.61,35.77,35.61,35.77,51700.0,16.0696,16.1418,16.0696,16.1418,51700.0
2007-09-11 10:30:00,35.78,35.84,35.76,35.8,126500.0,16.1463,16.1734,16.1373,16.1554,126500.0
2007-09-11 10:40:00,35.8,35.84,35.78,35.83,93000.0,16.1554,16.1734,16.1463,16.1689,93000.0
2007-09-11 10:50:00,35.82,35.84,35.78,35.84,82200.0,16.1644,16.1734,16.1463,16.1734,82200.0
2007-09-11 11:00:00,35.84,35.84,35.67,35.78,130700.0,16.1734,16.1734,16.0967,16.1463,130700.0
2007-09-11 11:10:00,35.78,35.81,35.7,35.74,54300.0,16.1463,16.1599,16.1102,16.1283,54300.0
2007-09-11 11:20:00,35.74,35.85,35.73,35.85,71900.0,16.1283,16.1779,16.1238,16.1779,71900.0
2007-09-11 11:30:00,35.85,35.88,35.78,35.86,101800.0,16.1779,16.1915,16.1463,16.1824,101800.0
2007-09-11 11:40:00,35.86,35.88,35.76,35.84,114100.0,16.1824,16.1915,16.1373,16.1734,114100.0
2007-09-11 11:50:00,35.84,35.88,35.83,35.85,45900.0,16.1734,16.1915,16.1689,16.1779,45900.0
2007-09-11 12:00:00,35.85,35.86,35.72,35.77,56700.0,16.1779,16.1824,16.1193,16.1418,56700.0
2007-09-11 12:10:00,35.77,35.79,35.71,35.78,27900.0,16.1418,16.1509,16.1148,16.1463,27900.0
2007-09-11 12:20:00,35.77,35.79,35.75,35.78,24900.0,16.1418,16.1509,16.1328,16.1463,24900.0
2007-09-11 12:30:00,35.78,35.85,35.75,35.83,30700.0,16.1463,16.1779,16.1328,16.1689,30700.0
2007-09-11 12:40:00,35.83,35.86,35.81,35.82,20100.0,16.1689,16.1824,16.1599,16.1644,20100.0
2007-09-11 12:50:00,35.82,35.85,35.81,35.83,29900.0,16.1644,16.1779,16.1599,16.1689,29900.0
2007-09-11 13:00:00,35.85,35.85,35.8,35.82,19200.0,16.1779,16.1779,16.1554,16.1644,19200.0
2007-09-11 13:10:00,35.82,35.83,35.74,35.74,23000.0,16.1644,16.1689,16.1283,16.1283,23000.0
2007-09-11 13:20:00,35.74,35.8,35.73,35.79,34100.0,16.1283,16.1554,16.1238,16.1509,34100.0
2007-09-11 13:30:00,35.79,35.85,35.76,35.81,39000.0,16.1509,16.1779,16.1373,16.1599,39000.0
2007-09-11 13:40:00,35.81,35.85,35.77,35.78,50400.0,16.1599,16.1779,16.1418,16.1463,50400.0
2007-09-11 13:50:00,35.78,35.82,35.75,35.76,66400.0,16.1463,16.1644,16.1328,16.1373,66400.0
2007-09-11 14:00:00,35.77,35.88,35.77,35.88,42000.0,16.1418,16.1915,16.1418,16.1915,42000.0
2007-09-11 14:10:00,35.88,35.93,35.86,35.87,44600.0,16.1915,16.214,16.1824,16.187,44600.0
2007-09-11 14:20:00,35.88,35.92,35.86,35.92,54700.0,16.1915,16.2095,16.1824,16.2095,54700.0
2007-09-11 14:30:00,35.92,35.93,35.83,35.88,38300.0,16.2095,16.214,16.1689,16.1915,38300.0
2007-09-11 14:40:00,35.89,35.91,35.84,35.84,39200.0,16.196,16.205,16.1734,16.1734,39200.0
2007-09-11 14:50:00,35.84,35.84,35.77,35.83,50600.0,16.1734,16.1734,16.1418,16.1689,50600.0
2007-09-11 15:00:00,35.83,35.85,35.75,35.79,76000.0,16.1689,16.1779,16.1328,16.1509,76000.0
2007-09-11 15:10:00,35.79,35.87,35.79,35.82,76700.0,16.1509,16.187,16.1509,16.1644,76700.0
2007-09-11 15:20:00,35.82,35.83,35.75,35.76,56800.0,16.1644,16.1689,16.1328,16.1373,56800.0
2007-09-11 15:30:00,35.77,35.84,35.69,35.76,172700.0,16.1418,16.1734,16.1057,16.1373,172700.0
2007-09-11 15:40:00,35.76,35.85,35.75,35.82,355400.0,16.1373,16.1779,16.1328,16.1644,355400.0
2007-09-11 15:50:00,35.81,35.95,35.79,35.92,329200.0,16.1599,16.2231,16.1509,16.2095,329200.0
2007-09-12 09:30:00,35.96,35.99,35.82,35.87,65600.0,16.2276,16.2411,16.1644,16.187,65600.0
2007-09-12 09:40:00,35.87,35.96,35.82,35.92,57100.0,16.187,16.2276,16.1644,16.2095,57100.0
2007-09-12 09:50:00,35.91,35.98,35.91,35.94,35900.0,16.205,16.2366,16.205,16.2185,35900.0
2007-09-12 10:00:00,35.94,35.96,35.89,35.9,76200.0,16.2185,16.2276,16.196,16.2005,76200.0
2007-09-12 10:10:00,35.89,35.95,35.83,35.9,69800.0,16.196,16.2231,16.1689,16.2005,69800.0
2007-09-12 10:20:00,35.9,35.96,35.88,35.93,81600.0,16.2005,16.2276,16.1915,16.214,81600.0
2007-09-12 10:30:00,35.92,36.0,35.88,35.99,92200.0,16.2095,16.2456,16.1915,16.2411,92200.0
2007-09-12 10:40:00,35.99,36.03,35.94,35.97,122500.0,16.2411,16.2592,16.2185,16.2321,122500.0
2007-09-12 10:50:00,35.96,35.97,35.85,35.86,59300.0,16.2276,16.2321,16.1779,16.1824,59300.0
2007-09-12 11:00:00,35.87,35.94,35.86,35.94,139600.0,16.187,16.2185,16.1824,16.2185,139600.0
2007-09-12 11:10:00,35.94,36.2,35.94,36.13,114100.0,16.2185,16.3359,16.2185,16.3043,114100.0
2007-09-12 11:20:00,36.12,36.16,36.06,36.1,61400.0,16.2998,16.3178,16.2727,16.2907,61400.0
2007-09-12 11:30:00,36.1,36.12,36.08,36.09,53500.0,16.2907,16.2998,16.2817,16.2862,53500.0
2007-09-12 11:40:00,36.09,36.09,36.03,36.05,41100.0,16.2862,16.2862,16.2592,16.2682,41100.0
2007-09-12 11:50:00,36.04,36.09,36.01,36.05,51500.0,16.2637,16.2862,16.2501,16.2682,51500.0
2007-09-12 12:00:00,36.04,36.13,36.04,36.1,63900.0,16.2637,16.3043,16.2637,16.2907,63900.0
2007-09-12 12:10:00,36.11,36.14,36.03,36.03,72300.0,16.2953,16.3088,16.2592,16.2592,72300.0
2007-09-12 12:20:00,36.02,36.03,35.93,35.96,52100.0,16.2546,16.2592,16.214,16.2276,52100.0
2007-09-12 12:30:00,35.96,35.98,35.92,35.98,37100.0,16.2276,16.2366,16.2095,16.2366,37100.0
2007-09-12 12:40:00,35.98,36.06,35.91,36.04,88200.0,16.2366,16.2727,16.205,16.2637,88200.0
2007-09-12 12:50:00,36.04,36.09,35.99,36.08,63500.0,16.2637,16.2862,16.2411,16.2817,63500.0
2007-09-12 13:00:00,36.09,36.09,35.93,35.96,66200.0,16.2862,16.2862,16.214,16.2276,66200.0
2007-09-12 13:10:00,35.95,36.03,35.94,35.99,47200.0,16.2231,16.2592,16.2185,16.2411,47200.0
2007-09-12 13:20:00,35.99,35.99,35.95,35.99,24600.0,16.2411,16.2411,16.2231,16.2411,24600.0
2007-09-12 13:30:00,35.98,36.05,35.97,36.02,68700.0,16.2366,16.2682,16.2321,16.2546,68700.0
2007-09-12 13:40:00,36.01,36.07,36.0,36.04,57700.0,16.2501,16.2772,16.2456,16.2637,57700.0
2007-09-12 13:50:00,36.05,36.11,36.04,36.07,60100.0,16.2682,16.2953,16.2637,16.2772,60100.0
2007-09-12 14:00:00,36.07,36.14,36.03,36.14,56500.0,16.2772,16.3088,16.2592,16.3088,56500.0
2007-09-12 14:10:00,36.14,36.22,36.11,36.15,90100.0,16.3088,16.3449,16.2953,16.3133,90100.0
2007-09-12 14:20:00,36.16,36.18,36.12,36.13,48600.0,16.3178,16.3268,16.2998,16.3043,48600.0
2007-09-12 14:30:00,36.14,36.21,36.13,36.15,100500.0,16.3088,16.3404,16.3043,16.3133,100500.0
2007-09-12 14:40:00,36.15,36.23,36.14,36.19,83800.0,16.3133,16.3494,16.3088,16.3314,83800.0
2007-09-12 14:50:00,36.19,36.21,36.13,36.21,78000.0,16.3314,16.3404,16.3043,16.3404,78000.0
2007-09-12 15:00:00,36.21,36.22,36.11,36.11,66700.0,16.3404,16.3449,16.2953,16.2953,66700.0
2007-09-12 15:10:00,36.12,36.15,36.08,36.12,66800.0,16.2998,16.3133,16.2817,16.2998,66800.0
2007-09-12 15:20:00,36.12,36.12,36.05,36.05,65900.0,16.2998,16.2998,16.2682,16.2682,65900.0
2007-09-12 15:30:00,36.05,36.14,36.03,36.14,120800.0,16.2682,16.3088,16.2592,16.3088,120800.0
2007-09-12 15:40:00,36.14,36.21,36.14,36.19,165000.0,16.3088,16.3404,16.3088,16.3314,165000.0
2007-09-12 15:50:00,36.18,36.21,36.09,36.13,256000.0,16.3268,16.3404,16.2862,16.3043,256000.0
2007-09-13 09:30:00,36.26,36.37,36.22,36.25,96300.0,16.363,16.4126,16.3449,16.3584,96300.0
2007-09-13 09:40:00,36.25,36.32,36.24,36.29,59200.0,16.3584,16.39,16.3539,16.3765,59200.0
2007-09-13 09:50:00,36.3,36.4,36.27,36.28,77900.0,16.381,16.4261,16.3675,16.372,77900.0
2007-09-13 10:00:00,36.28,36.35,36.25,36.33,86500.0,16.372,16.4036,16.3584,16.3945,86500.0
2007-09-13 10:10:00,36.33,36.35,36.32,36.34,52300.0,16.3945,16.4036,16.39,16.3991,52300.0
2007-09-13 10:20:00,36.34,36.39,36.32,36.34,57600.0,16.3991,16.4216,16.39,16.3991,57600.0
2007-09-13 10:30:00,36.34,36.4,36.32,36.38,33200.0,16.3991,16.4261,16.39,16.4171,33200.0
2007-09-13 10:40:00,36.38,36.45,36.38,36.4,59200.0,16.4171,16.4487,16.4171,16.4261,59200.0
2007-09-13 10:50:00,36.4,36.48,36.4,36.4,46400.0,16.4261,16.4622,16.4261,16.4261,46400.0
2007-09-13 11:00:00,36.41,36.44,36.38,36.4,55700.0,16.4306,16.4442,16.4171,16.4261,55700.0
2007-09-13 11:10:00,36.4,36.47,36.39,36.4,33400.0,16.4261,16.4577,16.4216,16.4261,33400.0
2007-09-13 11:20:00,36.42,36.45,36.38,36.4,46200.0,16.4352,16.4487,16.4171,16.4261,46200.0
2007-09-13 11:30:00,36.4,36.4,36.31,36.31,35600.0,16.4261,16.4261,16.3855,16.3855,35600.0
2007-09-13 11:40:00,36.31,36.33,36.3,36.3,29400.0,16.3855,16.3945,16.381,16.381,29400.0
2007-09-13 11:50:00,36.31,36.31,36.22,36.26,34300.0,16.3855,16.3855,16.3449,16.363,34300.0
2007-09-13 12:00:00,36.27,36.29,36.18,36.19,50600.0,16.3675,16.3765,16.3268,16.3314,50600.0
2007-09-13 12:10:00,36.19,36.19,36.15,36.15,45300.0,16.3314,16.3314,16.3133,16.3133,45300.0
2007-09-13 12:20:00,36.15,36.26,36.15,36.25,85300.0,16.3133,16.363,16.3133,16.3584,85300.0
2007-09-13 12:30:00,36.25,36.26,36.19,36.2,44100.0,16.3584,16.363,16.3314,16.3359,44100.0
2007-09-13 12:40:00,36.2,36.2,36.15,36.19,33500.0,16.3359,16.3359,16.3133,16.3314,33500.0
2007-09-13 12:50:00,36.18,36.25,36.16,36.23,60600.0,16.3268,16.3584,16.3178,16.3494,60600.0
2007-09-13 13:00:00,36.23,36.32,36.21,36.25,77000.0,16.3494,16.39,16.3404,16.3584,77000.0
2007-09-13 13:10:00,36.26,36.3,36.23,36.28,39500.0,16.363,16.381,16.3494,16.372,39500.0
2007-09-13 13:20:00,36.29,36.35,36.28,36.34,56500.0,16.3765,16.4036,16.372,16.3991,56500.0
2007-09-13 13:30:00,36.33,36.35,36.31,36.31,33500.0,16.3945,16.4036,16.3855,16.3855,33500.0
2007-09-13 13:40:00,36.32,36.39,36.3,36.37,52600.0,16.39,16.4216,16.381,16.4126,52600.0
2007-09-13 13:50:00,36.37,36.38,36.36,36.37,35200.0,16.4126,16.4171,16.4081,16.4126,35200.0
2007-09-13 14:00:00,36.37,36.4,36.36,36.37,25800.0,16.4126,16.4261,16.4081,16.4126,25800.0
2007-09-13 14:10:00,36.37,36.41,36.31,36.33,49000.0,16.4126,16.4306,16.3855,16.3945,49000.0
2007-09-13 14:20:00,36.33,36.37,36.3,36.31,47600.0,16.3945,16.4126,16.381,16.3855,47600.0
2007-09-13 14:30:00,36.31,36.38,36.29,36.32,92200.0,16.3855,16.4171,16.3765,16.39,92200.0
2007-09-13 14:40:00,36.31,36.35,36.29,36.33,38900.0,16.3855,16.4036,16.3765,16.3945,38900.0
2007-09-13 14:50:00,36.33,36.36,36.31,36.35,30400.0,16.3945,16.4081,16.3855,16.4036,30400.0
2007-09-13 15:00:00,36.36,36.43,36.35,36.4,103300.0,16.4081,16.4397,16.4036,16.4261,103300.0
2007-09-13 15:10:00,36.39,36.43,36.33,36.35,124900.0,16.4216,16.4397,16.3945,16.4036,124900.0
2007-09-13 15:20:00,36.35,36.4,36.32,36.36,74200.0,16.4036,16.4261,16.39,16.4081,74200.0
2007-09-13 15:30:00,36.35,36.41,36.34,36.38,121800.0,16.4036,16.4306,16.3991,16.4171,121800.0
2007-09-13 15:40:00,36.38,36.41,36.21,36.27,148700.0,16.4171,16.4306,16.3404,16.3675,148700.0
2007-09-13 15:50:00,36.27,36.33,36.23,36.33,147500.0,16.3675,16.3945,16.3494,16.3945,147500.0
2007-09-14 09:30:00,36.16,36.33,36.15,36.28,52900.0,16.3178,16.3945,16.3133,16.372,52900.0
2007-09-14 09:40:00,36.25,36.4,36.24,36.38,51200.0,16.3584,16.4261,16.3539,16.4171,51200.0
2007-09-14 09:50:00,36.38,36.44,36.34,36.42,43900.0,16.4171,16.4442,16.3991,16.4352,43900.0
2007-09-14 10:00:00,36.42,36.49,36.38,36.46,44300.0,16.4352,16.4667,16.4171,16.4532,44300.0
2007-09-14 10:10:00,36.46,36.48,36.41,36.46,33400.0,16.4532,16.4622,16.4306,16.4532,33400.0
2007-09-14 10:20:00,36.47,36.58,36.46,36.57,93000.0,16.4577,16.5074,16.4532,16.5028,93000.0
2007-09-14 10:30:00,36.57,36.58,36.51,36.52,45300.0,16.5028,16.5074,16.4758,16.4803,45300.0
2007-09-14 10:40:00,36.5,36.53,36.46,36.5,66900.0,16.4713,16.4848,16.4532,16.4713,66900.0
2007-09-14 10:50:00,36.5,36.53,36.47,36.5,33200.0,16.4713,16.4848,16.4577,16.4713,33200.0
2007-09-14 11:00:00,36.53,36.53,36.45,36.45,34100.0,16.4848,16.4848,16.4487,16.4487,34100.0
2007-09-14 11:10:00,36.45,36.45,36.38,36.4,78600.0,16.4487,16.4487,16.4171,16.4261,78600.0
2007-09-14 11:20:00,36.4,36.4,36.33,36.38,120000.0,16.4261,16.4261,16.3945,16.4171,120000.0
2007-09-14 11:30:00,36.37,36.4,36.34,36.34,34800.0,16.4126,16.4261,16.3991,16.3991,34800.0
2007-09-14 11:40:00,36.34,36.35,36.25,36.27,125000.0,16.3991,16.4036,16.3584,16.3675,125000.0
2007-09-14 11:50:00,36.27,36.32,36.26,36.3,39400.0,16.3675,16.39,16.363,16.381,39400.0
2007-09-14 12:00:00,36.29,36.38,36.25,36.28,50400.0,16.3765,16.4171,16.3584,16.372,50400.0
2007-09-14 12:10:00,36.28,36.28,36.23,36.27,23600.0,16.372,16.372,16.3494,16.3675,23600.0
2007-09-14 12:20:00,36.26,36.3,36.24,36.25,23300.0,16.363,16.381,16.3539,16.3584,23300.0
2007-09-14 12:30:00,36.26,36.29,36.23,36.27,27300.0,16.363,16.3765,16.3494,16.3675,27300.0
2007-09-14 12:40:00,36.26,36.27,36.21,36.22,25200.0,16.363,16.3675,16.3404,16.3449,25200.0
2007-09-14 12:50:00,36.22,36.25,36.18,36.22,93700.0,16.3449,16.3584,16.3268,16.3449,93700.0
2007-09-14 13:00:00,36.21,36.27,36.18,36.21,97300.0,16.3404,16.3675,16.3268,16.3404,97300.0
2007-09-14 13:10:00,36.21,36.4,36.21,36.34,94800.0,16.3404,16.4261,16.3404,16.3991,94800.0
2007-09-14 13:20:00,36.33,36.42,36.32,36.39,34500.0,16.3945,16.4352,16.39,16.4216,34500.0
2007-09-14 13:30:00,36.38,36.42,36.33,36.36,41000.0,16.4171,16.4352,16.3945,16.4081,41000.0
2007-09-14 13:40:00,36.36,36.38,36.33,36.37,30700.0,16.4081,16.4171,16.3945,16.4126,30700.0
2007-09-14 13:50:00,36.36,36.5,36.35,36.38,56500.0,16.4081,16.4713,16.4036,16.4171,56500.0
2007-09-14 14:00:00,36.39,36.5,36.3,36.3,81000.0,16.4216,16.4713,16.381,16.381,81000.0
2007-09-14 14:10:00,36.31,36.32,36.25,36.3,44500.0,16.3855,16.39,16.3584,16.381,44500.0
2007-09-14 14:20:00,36.3,36.31,36.27,36.3,37200.0,16.381,16.3855,16.3675,16.381,37200.0
2007-09-14 14:30:00,36.3,36.35,36.28,36.29,47000.0,16.381,16.4036,16.372,16.3765,47000.0
2007-09-14 14:40:00,36.3,36.31,36.25,36.26,54500.0,16.381,16.3855,16.3584,16.363,54500.0
2007-09-14 14:50:00,36.28,36.29,36.18,36.26,126200.0,16.372,16.3765,16.3268,16.363,126200.0
2007-09-14 15:00:00,36.26,36.3,36.25,36.28,49600.0,16.363,16.381,16.3584,16.372,49600.0
2007-09-14 15:10:00,36.28,36.34,36.27,36.3,58600.0,16.372,16.3991,16.3675,16.381,58600.0
2007-09-14 15:20:00,36.3,36.39,36.3,36.36,60600.0,16.381,16.4216,16.381,16.4081,60600.0
2007-09-14 15:30:00,36.37,36.39,36.34,36.36,89800.0,16.4126,16.4216,16.3991,16.4081,89800.0
2007-09-14 15:40:00,36.36,36.45,36.36,36.41,128100.0,16.4081,16.4487,16.4081,16.4306,128100.0
2007-09-14 15:50:00,36.41,36.46,36.36,36.41,288100.0,16.4306,16.4532,16.4081,16.4306,288100.0
2007-09-17 09:30:00,36.28,36.44,36.28,36.37,87100.0,16.372,16.4442,16.372,16.4126,87100.0
2007-09-17 09:40:00,36.37,36.44,36.31,36.42,80500.0,16.4126,16.4442,16.3855,16.4352,80500.0
2007-09-17 09:50:00,36.43,36.5,36.38,36.49,161500.0,16.4397,16.4713,16.4171,16.4667,161500.0
2007-09-17 10:00:00,36.49,36.51,36.42,36.44,80600.0,16.4667,16.4758,16.4352,16.4442,80600.0
2007-09-17 10:10:00,36.43,36.45,36.38,36.4,77100.0,16.4397,16.4487,16.4171,16.4261,77100.0
2007-09-17 10:20:00,36.4,36.4,36.23,36.24,141000.0,16.4261,16.4261,16.3494,16.3539,141000.0
2007-09-17 10:30:00,36.24,36.3,36.22,36.26,84300.0,16.3539,16.381,16.3449,16.363,84300.0
2007-09-17 10:40:00,36.27,36.37,36.27,36.35,51600.0,16.3675,16.4126,16.3675,16.4036,51600.0
2007-09-17 10:50:00,36.36,36.36,36.3,36.34,30200.0,16.4081,16.4081,16.381,16.3991,30200.0
2007-09-17 11:00:00,36.33,36.35,36.28,36.3,45000.0,16.3945,16.4036,16.372,16.381,45000.0
2007-09-17 11:10:00,36.29,36.39,36.28,36.38,28100.0,16.3765,16.4216,16.372,16.4171,28100.0
2007-09-17 11:20:00,36.39,36.41,36.33,36.34,57500.0,16.4216,16.4306,16.3945,16.3991,57500.0
2007-09-17 11:30:00,36.34,36.35,36.25,36.26,32600.0,16.3991,16.4036,16.3584,16.363,32600.0
2007-09-17 11:40:00,36.26,36.27,36.22,36.23,54400.0,16.363,16.3675,16.3449,16.3494,54400.0
2007-09-17 11:50:00,36.23,36.24,36.17,36.2,30900.0,16.3494,16.3539,16.3223,16.3359,30900.0
2007-09-17 12:00:00,36.2,36.24,36.19,36.24,31800.0,16.3359,16.3539,16.3314,16.3539,31800.0
2007-09-17 12:10:00,36.25,36.25,36.21,36.25,48300.0,16.3584,16.3584,16.3404,16.3584,48300.0
2007-09-17 12:20:00,36.24,36.31,36.24,36.31,35700.0,16.3539,16.3855,16.3539,16.3855,35700.0
2007-09-17 12:30:00,36.3,36.35,36.3,36.35,17500.0,16.381,16.4036,16.381,16.4036,17500.0
2007-09-17 12:40:00,36.34,36.37,36.33,36.35,15700.0,16.3991,16.4126,16.3945,16.4036,15700.0
2007-09-17 12:50:00,36.35,36.36,36.32,36.35,14700.0,16.4036,16.4081,16.39,16.4036,14700.0
2007-09-17 13:00:00,36.35,36.35,36.3,36.3,14300.0,16.4036,16.4036,16.381,16.381,14300.0
2007-09-17 13:10:00,36.3,36.37,36.3,36.35,15400.0,16.381,16.4126,16.381,16.4036,15400.0
2007-09-17 13:20:00,36.35,36.35,36.31,36.31,26900.0,16.4036,16.4036,16.3855,16.3855,26900.0
2007-09-17 13:30:00,36.32,36.32,36.28,36.28,37500.0,16.39,16.39,16.372,16.372,37500.0
2007-09-17 13:40:00,36.28,36.31,36.28,36.29,26700.0,16.372,16.3855,16.372,16.3765,26700.0
2007-09-17 13:50:00,36.29,36.29,36.24,36.24,30200.0,16.3765,16.3765,16.3539,16.3539,30200.0
2007-09-17 14:00:00,36.24,36.26,36.24,36.24,20800.0,16.3539,16.363,16.3539,16.3539,20800.0
2007-09-17 14:10:00,36.23,36.33,36.23,36.32,47200.0,16.3494,16.3945,16.3494,16.39,47200.0
2007-09-17 14:20:00,36.32,36.38,36.31,36.36,44000.0,16.39,16.4171,16.3855,16.4081,44000.0
2007-09-17 14:30:00,36.36,36.43,36.36,36.4,38400.0,16.4081,16.4397,16.4081,16.4261,38400.0
2007-09-17 14:40:00,36.4,36.42,36.34,36.35,47000.0,16.4261,16.4352,16.3991,16.4036,47000.0
2007-09-17 14:50:00,36.34,36.37,36.33,36.33,33000.0,16.3991,16.4126,16.3945,16.3945,33000.0
2007-09-17 15:00:00,36.33,36.34,36.31,36.34,53000.0,16.3945,16.3991,16.3855,16.3991,53000.0
2007-09-17 15:10:00,36.34,36.4,36.33,36.36,54800.0,16.3991,16.4261,16.3945,16.4081,54800.0
2007-09-17 15:20:00,36.35,36.38,36.33,36.35,54500.0,16.4036,16.4171,16.3945,16.4036,54500.0
2007-09-17 15:30:00,36.34,36.36,36.32,36.34,57300.0,16.3991,16.4081,16.39,16.3991,57300.0
2007-09-17 15:40:00,36.34,36.34,36.3,36.34,125000.0,16.3991,16.3991,16.381,16.3991,125000.0
2007-09-17 15:50:00,36.34,36.39,36.33,36.33,123100.0,16.3991,16.4216,16.3945,16.3945,123100.0
2007-09-18 09:30:00,36.36,36.5,36.33,36.49,72800.0,16.4081,16.4713,16.3945,16.4667,72800.0
2007-09-18 09:40:00,36.47,36.5,36.3,36.32,95000.0,16.4577,16.4713,16.381,16.39,95000.0
2007-09-18 09:50:00,36.32,36.44,36.29,36.43,88400.0,16.39,16.4442,16.3765,16.4397,88400.0
2007-09-18 10:00:00,36.43,36.47,36.4,36.43,36600.0,16.4397,16.4577,16.4261,16.4397,36600.0
2007-09-18 10:10:00,36.43,36.48,36.43,36.46,23100.0,16.4397,16.4622,16.4397,16.4532,23100.0
2007-09-18 10:20:00,36.47,36.5,36.45,36.48,26800.0,16.4577,16.4713,16.4487,16.4622,26800.0
2007-09-18 10:30:00,36.48,36.58,36.48,36.55,72800.0,16.4622,16.5074,16.4622,16.4938,72800.0
2007-09-18 10:40:00,36.56,36.56,36.51,36.52,23500.0,16.4983,16.4983,16.4758,16.4803,23500.0
2007-09-18 10:50:00,36.53,36.58,36.52,36.57,46000.0,16.4848,16.5074,16.4803,16.5028,46000.0
2007-09-18 11:00:00,36.57,36.58,36.48,36.5,51800.0,16.5028,16.5074,16.4622,16.4713,51800.0
2007-09-18 11:10:00,36.48,36.55,36.47,36.47,44600.0,16.4622,16.4938,16.4577,16.4577,44600.0
2007-09-18 11:20:00,36.47,36.49,36.45,36.46,38600.0,16.4577,16.4667,16.4487,16.4532,38600.0
2007-09-18 11:30:00,36.46,36.47,36.43,36.44,22400.0,16.4532,16.4577,16.4397,16.4442,22400.0
2007-09-18 11:40:00,36.44,36.5,36.43,36.48,21000.0,16.4442,16.4713,16.4397,16.4622,21000.0
2007-09-18 11:50:00,36.49,36.5,36.43,36.44,18500.0,16.4667,16.4713,16.4397,16.4442,18500.0
2007-09-18 12:00:00,36.43,36.46,36.42,36.44,26300.0,16.4397,16.4532,16.4352,16.4442,26300.0
2007-09-18 12:10:00,36.44,36.48,36.44,36.47,34400.0,16.4442,16.4622,16.4442,16.4577,34400.0
2007-09-18 12:20:00,36.48,36.52,36.48,36.5,27600.0,16.4622,16.4803,16.4622,16.4713,27600.0
2007-09-18 12:30:00,36.5,36.52,36.48,36.5,20800.0,16.4713,16.4803,16.4622,16.4713,20800.0
2007-09-18 12:40:00,36.5,36.51,36.46,36.46,13900.0,16.4713,16.4758,16.4532,16.4532,13900.0
2007-09-18 12:50:00,36.46,36.48,36.44,36.44,29400.0,16.4532,16.4622,16.4442,16.4442,29400.0
2007-09-18 13:00:00,36.44,36.46,36.42,36.42,22900.0,16.4442,16.4532,16.4352,16.4352,22900.0
2007-09-18 13:10:00,36.42,36.45,36.42,36.45,25900.0,16.4352,16.4487,16.4352,16.4487,25900.0
2007-09-18 13:20:00,36.44,36.45,36.37,36.38,31000.0,16.4442,16.4487,16.4126,16.4171,31000.0
2007-09-18 13:30:00,36.37,36.39,36.36,36.38,29300.0,16.4126,16.4216,16.4081,16.4171,29300.0
2007-09-18 13:40:00,36.38,36.42,36.38,36.41,20000.0,16.4171,16.4352,16.4171,16.4306,20000.0
2007-09-18 13:50:00,36.4,36.49,36.4,36.49,31700.0,16.4261,16.4667,16.4261,16.4667,31700.0
2007-09-18 14:00:00,36.49,36.5,36.41,36.44,66700.0,16.4667,16.4713,16.4306,16.4442,66700.0
2007-09-18 14:10:00,36.43,36.9,36.3,36.7,196700.0,16.4397,16.6518,16.381,16.5615,196700.0
2007-09-18 14:20:00,36.72,36.87,36.59,36.65,253900.0,16.5705,16.6382,16.5119,16.5389,253900.0
2007-09-18 14:30:00,36.65,36.9,36.65,36.83,148400.0,16.5389,16.6518,16.5389,16.6202,148400.0
2007-09-18 14:40:00,36.85,36.88,36.7,36.82,83400.0,16.6292,16.6427,16.5615,16.6157,83400.0
2007-09-18 14:50:00,36.82,36.84,36.67,36.72,72100.0,16.6157,16.6247,16.548,16.5705,72100.0
2007-09-18 15:00:00,36.72,36.76,36.66,36.73,76000.0,16.5705,16.5886,16.5435,16.575,76000.0
2007-09-18 15:10:00,36.73,36.87,36.73,36.85,112200.0,16.575,16.6382,16.575,16.6292,112200.0
2007-09-18 15:20:00,36.86,36.88,36.81,36.84,74000.0,16.6337,16.6427,16.6111,16.6247,74000.0
2007-09-18 15:30:00,36.84,36.91,36.82,36.83,80300.0,16.6247,16.6563,16.6157,16.6202,80300.0
2007-09-18 15:40:00,36.82,36.96,36.82,36.91,146500.0,16.6157,16.6788,16.6157,16.6563,146500.0
2007-09-18 15:50:00,36.91,36.92,36.77,36.92,192400.0,16.6563,16.6608,16.5931,16.6608,192400.0
2007-09-19 09:30:00,37.0,37.05,36.79,36.99,154200.0,16.6969,16.7195,16.6021,16.6924,154200.0
2007-09-19 09:40:00,36.99,37.19,36.97,37.16,116700.0,16.6924,16.7826,16.6834,16.7691,116700.0
2007-09-19 09:50:00,37.16,37.19,37.14,37.14,33000.0,16.7691,16.7826,16.7601,16.7601,33000.0
2007-09-19 10:00:00,37.14,37.18,37.06,37.06,48400.0,16.7601,16.7781,16.724,16.724,48400.0
2007-09-19 10:10:00,37.05,37.15,37.05,37.13,63800.0,16.7195,16.7646,16.7195,16.7556,63800.0
2007-09-19 10:20:00,37.13,37.2,37.09,37.19,101900.0,16.7556,16.7871,16.7375,16.7826,101900.0
2007-09-19 10:30:00,37.19,37.23,37.18,37.22,36600.0,16.7826,16.8007,16.7781,16.7962,36600.0
2007-09-19 10:40:00,37.22,37.24,37.18,37.18,76600.0,16.7962,16.8052,16.7781,16.7781,76600.0
2007-09-19 10:50:00,37.17,37.3,37.17,37.25,130200.0,16.7736,16.8323,16.7736,16.8097,130200.0
2007-09-19 11:00:00,37.25,37.34,37.25,37.3,71900.0,16.8097,16.8503,16.8097,16.8323,71900.0
2007-09-19 11:10:00,37.3,37.33,37.26,37.32,63700.0,16.8323,16.8458,16.8142,16.8413,63700.0
2007-09-19 11:20:00,37.32,37.39,37.31,37.38,44300.0,16.8413,16.8729,16.8368,16.8684,44300.0
2007-09-19 11:30:00,37.37,37.4,37.34,37.36,92300.0,16.8639,16.8774,16.8503,16.8593,92300.0
2007-09-19 11:40:00,37.35,37.41,37.33,37.34,61100.0,16.8548,16.8819,16.8458,16.8503,61100.0
2007-09-19 11:50:00,37.34,37.48,37.32,37.47,55800.0,16.8503,16.9135,16.8413,16.909,55800.0
2007-09-19 12:00:00,37.46,37.48,37.41,37.43,39300.0,16.9045,16.9135,16.8819,16.8909,39300.0
2007-09-19 12:10:00,37.43,37.47,37.42,37.42,29900.0,16.8909,16.909,16.8864,16.8864,29900.0
2007-09-19 12:20:00,37.42,37.43,37.26,37.28,72100.0,16.8864,16.8909,16.8142,16.8232,72100.0
2007-09-19 12:30:00,37.29,37.3,37.23,37.28,57900.0,16.8278,16.8323,16.8007,16.8232,57900.0
2007-09-19 12:40:00,37.27,37.36,37.27,37.33,36200.0,16.8187,16.8593,16.8187,16.8458,36200.0
2007-09-19 12:50:00,37.33,37.43,37.33,37.37,49600.0,16.8458,16.8909,16.8458,16.8639,49600.0
2007-09-19 13:00:00,37.37,37.39,37.27,37.29,41800.0,16.8639,16.8729,16.8187,16.8278,41800.0
2007-09-19 13:10:00,37.31,37.4,37.28,37.32,46400.0,16.8368,16.8774,16.8232,16.8413,46400.0
2007-09-19 13:20:00,37.32,37.35,37.26,37.28,44700.0,16.8413,16.8548,16.8142,16.8232,44700.0
2007-09-19 13:30:00,37.27,37.35,37.24,37.26,82300.0,16.8187,16.8548,16.8052,16.8142,82300.0
2007-09-19 13:40:00,37.25,37.35,37.25,37.33,46500.0,16.8097,16.8548,16.8097,16.8458,46500.0
2007-09-19 13:50:00,37.33,37.36,37.32,37.32,25800.0,16.8458,16.8593,16.8413,16.8413,25800.0
2007-09-19 14:00:00,37.31,37.32,37.2,37.22,58500.0,16.8368,16.8413,16.7871,16.7962,58500.0
2007-09-19 14:10:00,37.23,37.25,37.16,37.21,53700.0,16.8007,16.8097,16.7691,16.7917,53700.0
2007-09-19 14:20:00,37.22,37.27,37.18,37.25,58700.0,16.7962,16.8187,16.7781,16.8097,58700.0
2007-09-19 14:30:00,37.24,37.29,37.22,37.24,64000.0,16.8052,16.8278,16.7962,16.8052,64000.0
2007-09-19 14:40:00,37.24,37.28,37.19,37.23,64400.0,16.8052,16.8232,16.7826,16.8007,64400.0
2007-09-19 14:50:00,37.22,37.37,37.22,37.36,62700.0,16.7962,16.8639,16.7962,16.8593,62700.0
2007-09-19 15:00:00,37.36,37.37,37.32,37.33,63900.0,16.8593,16.8639,16.8413,16.8458,63900.0
2007-09-19 15:10:00,37.34,37.47,37.31,37.4,98600.0,16.8503,16.909,16.8368,16.8774,98600.0
2007-09-19 15:20:00,37.4,37.43,37.38,37.4,72100.0,16.8774,16.8909,16.8684,16.8774,72100.0
2007-09-19 15:30:00,37.39,37.44,37.35,37.35,60000.0,16.8729,16.8954,16.8548,16.8548,60000.0
2007-09-19 15:40:00,37.35,37.41,37.18,37.21,173300.0,16.8548,16.8819,16.7781,16.7917,173300.0
2007-09-19 15:50:00,37.2,37.44,37.18,37.41,322000.0,16.7871,16.8954,16.7781,16.8819,322000.0
2007-09-20 09:30:00,37.17,37.25,37.01,37.19,156600.0,16.7736,16.8097,16.7014,16.7826,156600.0
2007-09-20 09:40:00,37.22,37.29,37.19,37.25,46100.0,16.7962,16.8278,16.7826,16.8097,46100.0
2007-09-20 09:50:00,37.27,37.3,37.22,37.29,45700.0,16.8187,16.8323,16.7962,16.8278,45700.0
2007-09-20 10:00:00,37.28,37.36,37.27,37.32,45200.0,16.8232,16.8593,16.8187,16.8413,45200.0
2007-09-20 10:10:00,37.32,37.36,37.29,37.3,52700.0,16.8413,16.8593,16.8278,16.8323,52700.0
2007-09-20 10:20:00,37.3,37.37,37.29,37.32,50000.0,16.8323,16.8639,16.8278,16.8413,50000.0
2007-09-20 10:30:00,37.32,37.41,37.32,37.41,38000.0,16.8413,16.8819,16.8413,16.8819,38000.0
2007-09-20 10:40:00,37.4,37.43,37.33,37.33,34200.0,16.8774,16.8909,16.8458,16.8458,34200.0
2007-09-20 10:50:00,37.33,37.4,37.33,37.33,36800.0,16.8458,16.8774,16.8458,16.8458,36800.0
2007-09-20 11:00:00,37.33,37.37,37.33,37.37,41600.0,16.8458,16.8639,16.8458,16.8639,41600.0
2007-09-20 11:10:00,37.36,37.36,37.26,37.26,47400.0,16.8593,16.8593,16.8142,16.8142,47400.0
2007-09-20 11:20:00,37.27,37.27,37.21,37.23,44100.0,16.8187,16.8187,16.7917,16.8007,44100.0
2007-09-20 11:30:00,37.23,37.32,37.21,37.28,64400.0,16.8007,16.8413,16.7917,16.8232,64400.0
2007-09-20 11:40:00,37.27,37.3,37.26,37.27,32600.0,16.8187,16.8323,16.8142,16.8187,32600.0
2007-09-20 11:50:00,37.27,37.4,37.27,37.32,78500.0,16.8187,16.8774,16.8187,16.8413,78500.0
2007-09-20 12:00:00,37.33,37.38,37.29,37.3,55600.0,16.8458,16.8684,16.8278,16.8323,55600.0
2007-09-20 12:10:00,37.3,37.3,37.2,37.23,126700.0,16.8323,16.8323,16.7871,16.8007,126700.0
2007-09-20 12:20:00,37.23,37.24,37.16,37.18,49200.0,16.8007,16.8052,16.7691,16.7781,49200.0
2007-09-20 12:30:00,37.18,37.21,37.15,37.16,47500.0,16.7781,16.7917,16.7646,16.7691,47500.0
2007-09-20 12:40:00,37.16,37.2,37.14,37.2,49800.0,16.7691,16.7871,16.7601,16.7871,49800.0
2007-09-20 12:50:00,37.2,37.21,37.18,37.2,20900.0,16.7871,16.7917,16.7781,16.7871,20900.0
2007-09-20 13:00:00,37.2,37.2,37.1,37.1,43100.0,16.7871,16.7871,16.742,16.742,43100.0
2007-09-20 13:10:00,37.1,37.13,37.1,37.13,20200.0,16.742,16.7556,16.742,16.7556,20200.0
2007-09-20 13:20:00,37.13,37.13,37.09,37.11,17900.0,16.7556,16.7556,16.7375,16.7465,17900.0
2007-09-20 13:30:00,37.11,37.15,37.07,37.14,48300.0,16.7465,16.7646,16.7285,16.7601,48300.0
2007-09-20 13:40:00,37.15,37.18,37.12,37.18,46500.0,16.7646,16.7781,16.751,16.7781,46500.0
2007-09-20 13:50:00,37.17,37.2,37.14,37.19,30900.0,16.7736,16.7871,16.7601,16.7826,30900.0
2007-09-20 14:00:00,37.18,37.22,37.11,37.11,30600.0,16.7781,16.7962,16.7465,16.7465,30600.0
2007-09-20 14:10:00,37.1,37.15,37.1,37.14,23200.0,16.742,16.7646,16.742,16.7601,23200.0
2007-09-20 14:20:00,37.14,37.14,37.04,37.08,68900.0,16.7601,16.7601,16.7149,16.733,68900.0
2007-09-20 14:30:00,37.08,37.12,37.03,37.1,49900.0,16.733,16.751,16.7104,16.742,49900.0
2007-09-20 14:40:00,37.11,37.21,37.05,37.07,93800.0,16.7465,16.7917,16.7195,16.7285,93800.0
2007-09-20 14:50:00,37.06,37.12,37.05,37.08,43500.0,16.724,16.751,16.7195,16.733,43500.0
2007-09-20 15:00:00,37.07,37.1,37.0,37.0,83200.0,16.7285,16.742,16.6969,16.6969,83200.0
2007-09-20 15:10:00,37.01,37.11,37.01,37.09,69700.0,16.7014,16.7465,16.7014,16.7375,69700.0
2007-09-20 15:20:00,37.1,37.1,37.05,37.07,48800.0,16.742,16.742,16.7195,16.7285,48800.0
2007-09-20 15:30:00,37.07,37.1,37.02,37.05,54100.0,16.7285,16.742,16.7059,16.7195,54100.0
2007-09-20 15:40:00,37.05,37.1,37.01,37.05,131100.0,16.7195,16.742,16.7014,16.7195,131100.0
2007-09-20 15:50:00,37.05,37.06,36.95,36.98,259700.0,16.7195,16.724,16.6743,16.6879,259700.0
2007-09-21 09:30:00,37.38,37.39,37.13,37.29,1243100.0,16.8684,16.8729,16.7556,16.8278,1243100.0
2007-09-21 09:40:00,37.28,37.38,37.28,37.32,100900.0,16.8232,16.8684,16.8232,16.8413,100900.0
2007-09-21 09:50:00,37.32,37.33,37.14,37.15,89800.0,16.8413,16.8458,16.7601,16.7646,89800.0
2007-09-21 10:00:00,37.15,37.23,37.14,37.2,93500.0,16.7646,16.8007,16.7601,16.7871,93500.0
2007-09-21 10:10:00,37.2,37.22,37.09,37.1,49800.0,16.7871,16.7962,16.7375,16.742,49800.0
2007-09-21 10:20:00,37.09,37.11,37.03,37.03,48600.0,16.7375,16.7465,16.7104,16.7104,48600.0
2007-09-21 10:30:00,37.03,37.07,37.0,37.03,41000.0,16.7104,16.7285,16.6969,16.7104,41000.0
2007-09-21 10:40:00,37.03,37.05,37.0,37.04,46100.0,16.7104,16.7195,16.6969,16.7149,46100.0
2007-09-21 10:50:00,37.02,37.09,37.02,37.09,30200.0,16.7059,16.7375,16.7059,16.7375,30200.0
2007-09-21 11:00:00,37.09,37.15,37.09,37.12,87300.0,16.7375,16.7646,16.7375,16.751,87300.0
2007-09-21 11:10:00,37.12,37.12,37.06,37.07,72400.0,16.751,16.751,16.724,16.7285,72400.0
2007-09-21 11:20:00,37.08,37.11,37.06,37.08,36000.0,16.733,16.7465,16.724,16.733,36000.0
2007-09-21 11:30:00,37.07,37.08,36.99,36.99,56200.0,16.7285,16.733,16.6924,16.6924,56200.0
2007-09-21 11:40:00,37.0,37.03,36.99,37.02,18800.0,16.6969,16.7104,16.6924,16.7059,18800.0
2007-09-21 11:50:00,37.02,37.04,37.01,37.02,17700.0,16.7059,16.7149,16.7014,16.7059,17700.0
2007-09-21 12:00:00,37.01,37.03,37.01,37.03,22400.0,16.7014,16.7104,16.7014,16.7104,22400.0
2007-09-21 12:10:00,37.02,37.02,36.97,36.99,31400.0,16.7059,16.7059,16.6834,16.6924,31400.0
2007-09-21 12:20:00,37.0,37.0,36.91,36.93,44900.0,16.6969,16.6969,16.6563,16.6653,44900.0
2007-09-21 12:30:00,36.93,37.01,36.92,37.0,29400.0,16.6653,16.7014,16.6608,16.6969,29400.0
2007-09-21 12:40:00,37.0,37.04,37.0,37.02,18500.0,16.6969,16.7149,16.6969,16.7059,18500.0
2007-09-21 12:50:00,37.03,37.04,36.97,36.99,37200.0,16.7104,16.7149,16.6834,16.6924,37200.0
2007-09-21 13:00:00,36.98,37.0,36.98,37.0,17400.0,16.6879,16.6969,16.6879,16.6969,17400.0
2007-09-21 13:10:00,36.99,37.03,36.99,37.01,20200.0,16.6924,16.7104,16.6924,16.7014,20200.0
2007-09-21 13:20:00,37.02,37.03,36.99,37.0,33400.0,16.7059,16.7104,16.6924,16.6969,33400.0
2007-09-21 13:30:00,37.0,37.03,36.98,37.03,63700.0,16.6969,16.7104,16.6879,16.7104,63700.0
2007-09-21 13:40:00,37.03,37.05,37.02,37.04,19100.0,16.7104,16.7195,16.7059,16.7149,19100.0
2007-09-21 13:50:00,37.03,37.04,36.96,37.03,42500.0,16.7104,16.7149,16.6788,16.7104,42500.0
2007-09-21 14:00:00,37.03,37.04,37.0,37.03,16800.0,16.7104,16.7149,16.6969,16.7104,16800.0
2007-09-21 14:10:00,37.04,37.07,37.02,37.02,31900.0,16.7149,16.7285,16.7059,16.7059,31900.0
2007-09-21 14:20:00,37.02,37.05,37.02,37.04,23400.0,16.7059,16.7195,16.7059,16.7149,23400.0
2007-09-21 14:30:00,37.03,37.06,37.01,37.02,28800.0,16.7104,16.724,16.7014,16.7059,28800.0
2007-09-21 14:40:00,37.02,37.02,36.97,36.99,45100.0,16.7059,16.7059,16.6834,16.6924,45100.0
2007-09-21 14:50:00,36.98,37.01,36.97,36.97,33600.0,16.6879,16.7014,16.6834,16.6834,33600.0
2007-09-21 15:00:00,36.96,37.01,36.94,36.99,67600.0,16.6788,16.7014,16.6698,16.6924,67600.0
2007-09-21 15:10:00,36.99,37.01,36.93,36.95,65100.0,16.6924,16.7014,16.6653,16.6743,65100.0
2007-09-21 15:20:00,36.95,36.96,36.9,36.92,43900.0,16.6743,16.6788,16.6518,16.6608,43900.0
2007-09-21 15:30:00,36.92,36.94,36.9,36.91,48800.0,16.6608,16.6698,16.6518,16.6563,48800.0
2007-09-21 15:40:00,36.92,37.01,36.92,36.99,135800.0,16.6608,16.7014,16.6608,16.6924,135800.0
2007-09-21 15:50:00,37.0,37.04,36.99,36.99,182600.0,16.6969,16.7149,16.6924,16.6924,182600.0
2007-09-24 09:30:00,36.96,37.08,36.95,36.95,237500.0,16.6788,16.733,16.6743,16.6743,237500.0
2007-09-24 09:40:00,36.95,37.08,36.92,36.99,56200.0,16.6743,16.733,16.6608,16.6924,56200.0
2007-09-24 09:50:00,36.99,37.0,36.91,36.96,64400.0,16.6924,16.6969,16.6563,16.6788,64400.0
2007-09-24 10:00:00,36.96,37.02,36.93,37.0,69700.0,16.6788,16.7059,16.6653,16.6969,69700.0
2007-09-24 10:10:00,37.0,37.1,36.99,37.1,49400.0,16.6969,16.742,16.6924,16.742,49400.0
2007-09-24 10:20:00,37.1,37.2,37.09,37.2,71800.0,16.742,16.7871,16.7375,16.7871,71800.0
2007-09-24 10:30:00,37.2,37.22,37.18,37.19,102300.0,16.7871,16.7962,16.7781,16.7826,102300.0
2007-09-24 10:40:00,37.19,37.27,37.19,37.24,70100.0,16.7826,16.8187,16.7826,16.8052,70100.0
2007-09-24 10:50:00,37.24,37.26,37.18,37.25,53600.0,16.8052,16.8142,16.7781,16.8097,53600.0
2007-09-24 11:00:00,37.25,37.26,37.19,37.22,39200.0,16.8097,16.8142,16.7826,16.7962,39200.0
2007-09-24 11:10:00,37.22,37.26,37.21,37.25,31600.0,16.7962,16.8142,16.7917,16.8097,31600.0
2007-09-24 11:20:00,37.25,37.32,37.24,37.31,50900.0,16.8097,16.8413,16.8052,16.8368,50900.0
2007-09-24 11:30:00,37.31,37.31,37.25,37.26,32300.0,16.8368,16.8368,16.8097,16.8142,32300.0
2007-09-24 11:40:00,37.25,37.27,37.21,37.22,29600.0,16.8097,16.8187,16.7917,16.7962,29600.0
2007-09-24 11:50:00,37.21,37.26,37.18,37.19,37000.0,16.7917,16.8142,16.7781,16.7826,37000.0
2007-09-24 12:00:00,37.2,37.22,37.16,37.17,38100.0,16.7871,16.7962,16.7691,16.7736,38100.0
2007-09-24 12:10:00,37.16,37.18,37.13,37.18,39100.0,16.7691,16.7781,16.7556,16.7781,39100.0
2007-09-24 12:20:00,37.17,37.19,37.15,37.19,41300.0,16.7736,16.7826,16.7646,16.7826,41300.0
2007-09-24 12:30:00,37.19,37.23,37.17,37.18,46300.0,16.7826,16.8007,16.7736,16.7781,46300.0
2007-09-24 12:40:00,37.19,37.2,37.15,37.17,32300.0,16.7826,16.7871,16.7646,16.7736,32300.0
2007-09-24 12:50:00,37.16,37.16,37.13,37.14,33900.0,16.7691,16.7691,16.7556,16.7601,33900.0
2007-09-24 13:00:00,37.14,37.16,37.13,37.14,31300.0,16.7601,16.7691,16.7556,16.7601,31300.0
2007-09-24 13:10:00,37.14,37.15,37.1,37.14,51100.0,16.7601,16.7646,16.742,16.7601,51100.0
2007-09-24 13:20:00,37.14,37.14,37.07,37.07,39200.0,16.7601,16.7601,16.7285,16.7285,39200.0
2007-09-24 13:30:00,37.08,37.08,37.0,37.06,67000.0,16.733,16.733,16.6969,16.724,67000.0
2007-09-24 13:40:00,37.05,37.09,36.95,36.95,56900.0,16.7195,16.7375,16.6743,16.6743,56900.0
2007-09-24 13:50:00,36.97,37.02,36.95,36.96,66600.0,16.6834,16.7059,16.6743,16.6788,66600.0
2007-09-24 14:00:00,36.95,37.03,36.95,37.03,56500.0,16.6743,16.7104,16.6743,16.7104,56500.0
2007-09-24 14:10:00,37.03,37.04,36.97,37.04,52900.0,16.7104,16.7149,16.6834,16.7149,52900.0
2007-09-24 14:20:00,37.04,37.05,36.95,36.97,57600.0,16.7149,16.7195,16.6743,16.6834,57600.0
2007-09-24 14:30:00,36.96,37.05,36.96,37.05,102400.0,16.6788,16.7195,16.6788,16.7195,102400.0
2007-09-24 14:40:00,37.05,37.07,37.0,37.03,77200.0,16.7195,16.7285,16.6969,16.7104,77200.0
2007-09-24 14:50:00,37.02,37.08,37.0,37.05,123100.0,16.7059,16.733,16.6969,16.7195,123100.0
2007-09-24 15:00:00,37.04,37.08,36.99,37.07,82900.0,16.7149,16.733,16.6924,16.7285,82900.0
2007-09-24 15:10:00,37.06,37.07,37.02,37.04,55800.0,16.724,16.7285,16.7059,16.7149,55800.0
2007-09-24 15:20:00,37.05,37.08,37.02,37.04,61700.0,16.7195,16.733,16.7059,16.7149,61700.0
2007-09-24 15:30:00,37.04,37.05,36.95,36.99,74800.0,16.7149,16.7195,16.6743,16.6924,74800.0
2007-09-24 15:40:00,36.98,37.0,36.92,36.93,100400.0,16.6879,16.6969,16.6608,16.6653,100400.0
2007-09-24 15:50:00,36.92,36.93,36.83,36.92,174200.0,16.6608,16.6653,16.6202,16.6608,174200.0
2007-09-25 09:30:00,36.75,37.0,36.71,36.94,156500.0,16.5841,16.6969,16.566,16.6698,156500.0
2007-09-25 09:40:00,36.93,37.09,36.91,37.07,88400.0,16.6653,16.7375,16.6563,16.7285,88400.0
2007-09-25 09:50:00,37.08,37.1,36.94,37.02,42000.0,16.733,16.742,16.6698,16.7059,42000.0
2007-09-25 10:00:00,37.01,37.09,36.92,37.07,56200.0,16.7014,16.7375,16.6608,16.7285,56200.0
2007-09-25 10:10:00,37.07,37.2,37.04,37.17,61400.0,16.7285,16.7871,16.7149,16.7736,61400.0
2007-09-25 10:20:00,37.16,37.18,37.09,37.1,42100.0,16.7691,16.7781,16.7375,16.742,42100.0
2007-09-25 10:30:00,37.11,37.12,37.07,37.1,46100.0,16.7465,16.751,16.7285,16.742,46100.0
2007-09-25 10:40:00,37.1,37.18,37.09,37.13,133000.0,16.742,16.7781,16.7375,16.7556,133000.0
2007-09-25 10:50:00,37.13,37.14,37.03,37.07,52300.0,16.7556,16.7601,16.7104,16.7285,52300.0
2007-09-25 11:00:00,37.06,37.19,37.04,37.18,67500.0,16.724,16.7826,16.7149,16.7781,67500.0
2007-09-25 11:10:00,37.17,37.2,37.12,37.13,36700.0,16.7736,16.7871,16.751,16.7556,36700.0
2007-09-25 11:20:00,37.12,37.13,37.09,37.1,24000.0,16.751,16.7556,16.7375,16.742,24000.0
2007-09-25 11:30:00,37.1,37.12,37.06,37.07,25400.0,16.742,16.751,16.724,16.7285,25400.0
2007-09-25 11:40:00,37.07,37.09,37.04,37.04,39000.0,16.7285,16.7375,16.7149,16.7149,39000.0
2007-09-25 11:50:00,37.05,37.08,37.0,37.07,47200.0,16.7195,16.733,16.6969,16.7285,47200.0
2007-09-25 12:00:00,37.05,37.07,37.01,37.03,41200.0,16.7195,16.7285,16.7014,16.7104,41200.0
2007-09-25 12:10:00,37.03,37.03,36.98,36.99,27000.0,16.7104,16.7104,16.6879,16.6924,27000.0
2007-09-25 12:20:00,36.99,37.0,36.94,36.99,58100.0,16.6924,16.6969,16.6698,16.6924,58100.0
2007-09-25 12:30:00,37.0,37.0,36.96,36.96,15900.0,16.6969,16.6969,16.6788,16.6788,15900.0
2007-09-25 12:40:00,36.96,37.04,36.96,37.02,94400.0,16.6788,16.7149,16.6788,16.7059,94400.0
2007-09-25 12:50:00,37.01,37.03,36.98,37.02,23100.0,16.7014,16.7104,16.6879,16.7059,23100.0
2007-09-25 13:00:00,37.01,37.01,36.97,37.0,60500.0,16.7014,16.7014,16.6834,16.6969,60500.0
2007-09-25 13:10:00,36.99,37.03,36.98,37.01,19200.0,16.6924,16.7104,16.6879,16.7014,19200.0
2007-09-25 13:20:00,37.0,37.02,36.98,37.01,32900.0,16.6969,16.7059,16.6879,16.7014,32900.0
2007-09-25 13:30:00,37.02,37.02,36.97,37.02,27300.0,16.7059,16.7059,16.6834,16.7059,27300.0
2007-09-25 13:40:00,37.02,37.02,36.98,36.99,27700.0,16.7059,16.7059,16.6879,16.6924,27700.0
2007-09-25 13:50:00,36.99,37.01,36.96,36.99,28200.0,16.6924,16.7014,16.6788,16.6924,28200.0
2007-09-25 14:00:00,36.98,37.01,36.94,36.95,49000.0,16.6879,16.7014,16.6698,16.6743,49000.0
2007-09-25 14:10:00,36.95,36.98,36.94,36.97,24700.0,16.6743,16.6879,16.6698,16.6834,24700.0
2007-09-25 14:20:00,36.97,36.99,36.95,36.97,34800.0,16.6834,16.6924,16.6743,16.6834,34800.0
2007-09-25 14:30:00,36.97,36.98,36.93,36.93,58500.0,16.6834,16.6879,16.6653,16.6653,58500.0
2007-09-25 14:40:00,36.93,37.03,36.93,37.0,35900.0,16.6653,16.7104,16.6653,16.6969,35900.0
2007-09-25 14:50:00,37.0,37.02,36.97,37.01,32900.0,16.6969,16.7059,16.6834,16.7014,32900.0
2007-09-25 15:00:00,37.01,37.03,36.97,36.99,28500.0,16.7014,16.7104,16.6834,16.6924,28500.0
2007-09-25 15:10:00,36.99,37.01,36.94,36.95,17600.0,16.6924,16.7014,16.6698,16.6743,17600.0
2007-09-25 15:20:00,36.95,36.99,36.93,36.97,44000.0,16.6743,16.6924,16.6653,16.6834,44000.0
2007-09-25 15:30:00,36.98,36.98,36.81,36.82,127600.0,16.6879,16.6879,16.6111,16.6157,127600.0
2007-09-25 15:40:00,36.82,36.89,36.78,36.81,83400.0,16.6157,16.6472,16.5976,16.6111,83400.0
2007-09-25 15:50:00,36.81,36.89,36.77,36.89,195500.0,16.6111,16.6472,16.5931,16.6472,195500.0
2007-09-26 09:30:00,37.06,37.23,37.03,37.23,114400.0,16.724,16.8007,16.7104,16.8007,114400.0
2007-09-26 09:40:00,37.19,37.23,37.13,37.13,54300.0,16.7826,16.8007,16.7556,16.7556,54300.0
2007-09-26 09:50:00,37.12,37.15,37.04,37.07,67900.0,16.751,16.7646,16.7149,16.7285,67900.0
2007-09-26 10:00:00,37.06,37.12,37.02,37.06,89800.0,16.724,16.751,16.7059,16.724,89800.0
2007-09-26 10:10:00,37.06,37.15,37.02,37.14,46200.0,16.724,16.7646,16.7059,16.7601,46200.0
2007-09-26 10:20:00,37.15,37.24,37.14,37.2,35400.0,16.7646,16.8052,16.7601,16.7871,35400.0
2007-09-26 10:30:00,37.2,37.22,37.15,37.16,45400.0,16.7871,16.7962,16.7646,16.7691,45400.0
2007-09-26 10:40:00,37.17,37.26,37.17,37.26,111900.0,16.7736,16.8142,16.7736,16.8142,111900.0
2007-09-26 10:50:00,37.26,37.28,37.25,37.26,47900.0,16.8142,16.8232,16.8097,16.8142,47900.0
2007-09-26 11:00:00,37.26,37.34,37.25,37.28,82000.0,16.8142,16.8503,16.8097,16.8232,82000.0
2007-09-26 11:10:00,37.28,37.38,37.26,37.36,57200.0,16.8232,16.8684,16.8142,16.8593,57200.0
2007-09-26 11:20:00,37.35,37.4,37.35,37.38,34800.0,16.8548,16.8774,16.8548,16.8684,34800.0
2007-09-26 11:30:00,37.39,37.44,37.33,37.41,124000.0,16.8729,16.8954,16.8458,16.8819,124000.0
2007-09-26 11:40:00,37.41,37.44,37.3,37.32,108100.0,16.8819,16.8954,16.8323,16.8413,108100.0
2007-09-26 11:50:00,37.31,37.33,37.23,37.25,95000.0,16.8368,16.8458,16.8007,16.8097,95000.0
2007-09-26 12:00:00,37.26,37.27,37.21,37.21,122000.0,16.8142,16.8187,16.7917,16.7917,122000.0
2007-09-26 12:10:00,37.21,37.24,37.2,37.23,45000.0,16.7917,16.8052,16.7871,16.8007,45000.0
2007-09-26 12:20:00,37.21,37.22,37.17,37.2,42300.0,16.7917,16.7962,16.7736,16.7871,42300.0
2007-09-26 12:30:00,37.2,37.2,37.17,37.19,21700.0,16.7871,16.7871,16.7736,16.7826,21700.0
2007-09-26 12:40:00,37.19,37.19,37.12,37.12,38300.0,16.7826,16.7826,16.751,16.751,38300.0
2007-09-26 12:50:00,37.11,37.17,37.11,37.17,18100.0,16.7465,16.7736,16.7465,16.7736,18100.0
2007-09-26 13:00:00,37.17,37.2,37.16,37.16,27400.0,16.7736,16.7871,16.7691,16.7691,27400.0
2007-09-26 13:10:00,37.17,37.18,37.13,37.15,20200.0,16.7736,16.7781,16.7556,16.7646,20200.0
2007-09-26 13:20:00,37.14,37.16,37.13,37.15,20100.0,16.7601,16.7691,16.7556,16.7646,20100.0
2007-09-26 13:30:00,37.14,37.15,37.1,37.11,49200.0,16.7601,16.7646,16.742,16.7465,49200.0
2007-09-26 13:40:00,37.1,37.11,36.99,37.03,87800.0,16.742,16.7465,16.6924,16.7104,87800.0
2007-09-26 13:50:00,37.04,37.06,36.97,37.01,50300.0,16.7149,16.724,16.6834,16.7014,50300.0
2007-09-26 14:00:00,37.01,37.05,37.0,37.05,37500.0,16.7014,16.7195,16.6969,16.7195,37500.0
2007-09-26 14:10:00,37.04,37.09,37.03,37.08,32000.0,16.7149,16.7375,16.7104,16.733,32000.0
2007-09-26 14:20:00,37.08,37.1,37.03,37.06,26800.0,16.733,16.742,16.7104,16.724,26800.0
2007-09-26 14:30:00,37.06,37.08,37.03,37.04,42800.0,16.724,16.733,16.7104,16.7149,42800.0
2007-09-26 14:40:00,37.04,37.06,37.02,37.04,19600.0,16.7149,16.724,16.7059,16.7149,19600.0
2007-09-26 14:50:00,37.05,37.07,37.01,37.01,54700.0,16.7195,16.7285,16.7014,16.7014,54700.0
2007-09-26 15:00:00,37.0,37.04,36.99,37.04,39600.0,16.6969,16.7149,16.6924,16.7149,39600.0
2007-09-26 15:10:00,37.04,37.11,37.04,37.1,60600.0,16.7149,16.7465,16.7149,16.742,60600.0
2007-09-26 15:20:00,37.11,37.12,37.03,37.08,65800.0,16.7465,16.751,16.7104,16.733,65800.0
2007-09-26 15:30:00,37.08,37.1,36.98,37.0,61500.0,16.733,16.742,16.6879,16.6969,61500.0
2007-09-26 15:40:00,37.01,37.01,36.95,36.98,110400.0,16.7014,16.7014,16.6743,16.6879,110400.0
2007-09-26 15:50:00,36.98,37.05,36.98,37.03,150400.0,16.6879,16.7195,16.6879,16.7104,150400.0
2007-09-27 09:30:00,37.15,37.18,37.02,37.06,91000.0,16.7646,16.7781,16.7059,16.724,91000.0
2007-09-27 09:40:00,37.07,37.08,37.0,37.06,54900.0,16.7285,16.733,16.6969,16.724,54900.0
2007-09-27 09:50:00,37.04,37.05,37.0,37.01,23500.0,16.7149,16.7195,16.6969,16.7014,23500.0
2007-09-27 10:00:00,37.0,37.08,36.96,37.04,59600.0,16.6969,16.733,16.6788,16.7149,59600.0
2007-09-27 10:10:00,37.05,37.05,36.91,36.95,67700.0,16.7195,16.7195,16.6563,16.6743,67700.0
2007-09-27 10:20:00,36.95,36.97,36.91,36.91,98200.0,16.6743,16.6834,16.6563,16.6563,98200.0
2007-09-27 10:30:00,36.91,36.96,36.9,36.94,73400.0,16.6563,16.6788,16.6518,16.6698,73400.0
2007-09-27 10:40:00,36.94,37.03,36.93,37.0,63300.0,16.6698,16.7104,16.6653,16.6969,63300.0
2007-09-27 10:50:00,37.01,37.03,36.97,37.0,55100.0,16.7014,16.7104,16.6834,16.6969,55100.0
2007-09-27 11:00:00,37.0,37.0,36.96,36.97,49200.0,16.6969,16.6969,16.6788,16.6834,49200.0
2007-09-27 11:10:00,36.97,36.98,36.93,36.95,35300.0,16.6834,16.6879,16.6653,16.6743,35300.0
2007-09-27 11:20:00,36.94,36.95,36.89,36.89,51800.0,16.6698,16.6743,16.6472,16.6472,51800.0
2007-09-27 11:30:00,36.9,36.92,36.88,36.91,35800.0,16.6518,16.6608,16.6427,16.6563,35800.0
2007-09-27 11:40:00,36.91,36.95,36.91,36.93,19000.0,16.6563,16.6743,16.6563,16.6653,19000.0
2007-09-27 11:50:00,36.95,36.98,36.94,36.96,20400.0,16.6743,16.6879,16.6698,16.6788,20400.0
2007-09-27 12:00:00,36.97,36.99,36.93,36.95,26500.0,16.6834,16.6924,16.6653,16.6743,26500.0
2007-09-27 12:10:00,36.95,36.95,36.89,36.9,35900.0,16.6743,16.6743,16.6472,16.6518,35900.0
2007-09-27 12:20:00,36.91,36.92,36.89,36.91,11900.0,16.6563,16.6608,16.6472,16.6563,11900.0
2007-09-27 12:30:00,36.9,36.92,36.89,36.89,24000.0,16.6518,16.6608,16.6472,16.6472,24000.0
2007-09-27 12:40:00,36.9,36.9,36.88,36.9,23000.0,16.6518,16.6518,16.6427,16.6518,23000.0
2007-09-27 12:50:00,36.88,36.92,36.87,36.87,27300.0,16.6427,16.6608,16.6382,16.6382,27300.0
2007-09-27 13:00:00,36.87,36.88,36.84,36.86,33300.0,16.6382,16.6427,16.6247,16.6337,33300.0
2007-09-27 13:10:00,36.85,36.87,36.85,36.86,8400.0,16.6292,16.6382,16.6292,16.6337,8400.0
2007-09-27 13:20:00,36.86,36.86,36.82,36.85,48800.0,16.6337,16.6337,16.6157,16.6292,48800.0
2007-09-27 13:30:00,36.85,36.85,36.79,36.79,20900.0,16.6292,16.6292,16.6021,16.6021,20900.0
2007-09-27 13:40:00,36.8,36.8,36.79,36.79,17300.0,16.6066,16.6066,16.6021,16.6021,17300.0
2007-09-27 13:50:00,36.8,36.84,36.79,36.82,18400.0,16.6066,16.6247,16.6021,16.6157,18400.0
2007-09-27 14:00:00,36.82,36.91,36.82,36.87,45700.0,16.6157,16.6563,16.6157,16.6382,45700.0
2007-09-27 14:10:00,36.87,36.89,36.83,36.83,34200.0,16.6382,16.6472,16.6202,16.6202,34200.0
2007-09-27 14:20:00,36.83,36.87,36.83,36.86,19900.0,16.6202,16.6382,16.6202,16.6337,19900.0
2007-09-27 14:30:00,36.86,36.9,36.83,36.89,65500.0,16.6337,16.6518,16.6202,16.6472,65500.0
2007-09-27 14:40:00,36.89,36.91,36.87,36.89,113700.0,16.6472,16.6563,16.6382,16.6472,113700.0
2007-09-27 14:50:00,36.88,36.9,36.87,36.88,41600.0,16.6427,16.6518,16.6382,16.6427,41600.0
2007-09-27 15:00:00,36.88,36.93,36.88,36.88,77100.0,16.6427,16.6653,16.6427,16.6427,77100.0
2007-09-27 15:10:00,36.9,36.9,36.87,36.9,31900.0,16.6518,16.6518,16.6382,16.6518,31900.0
2007-09-27 15:20:00,36.91,36.94,36.9,36.93,35900.0,16.6563,16.6698,16.6518,16.6653,35900.0
2007-09-27 15:30:00,36.93,36.94,36.89,36.9,95400.0,16.6653,16.6698,16.6472,16.6518,95400.0
2007-09-27 15:40:00,36.89,36.98,36.89,36.93,104300.0,16.6472,16.6879,16.6472,16.6653,104300.0
2007-09-27 15:50:00,36.92,36.97,36.9,36.96,173100.0,16.6608,16.6834,16.6518,16.6788,173100.0
2007-09-28 09:30:00,36.88,36.97,36.75,36.82,97600.0,16.6427,16.6834,16.5841,16.6157,97600.0
2007-09-28 09:40:00,36.82,36.88,36.79,36.8,168900.0,16.6157,16.6427,16.6021,16.6066,168900.0
2007-09-28 09:50:00,36.81,36.87,36.8,36.8,44700.0,16.6111,16.6382,16.6066,16.6066,44700.0
2007-09-28 10:00:00,36.82,36.88,36.8,36.82,55600.0,16.6157,16.6427,16.6066,16.6157,55600.0
2007-09-28 10:10:00,36.81,36.85,36.78,36.83,29600.0,16.6111,16.6292,16.5976,16.6202,29600.0
2007-09-28 10:20:00,36.82,36.87,36.81,36.81,25500.0,16.6157,16.6382,16.6111,16.6111,25500.0
2007-09-28 10:30:00,36.8,36.8,36.64,36.64,81700.0,16.6066,16.6066,16.5344,16.5344,81700.0
2007-09-28 10:40:00,36.64,36.73,36.63,36.66,106400.0,16.5344,16.575,16.5299,16.5435,106400.0
2007-09-28 10:50:00,36.66,36.75,36.65,36.73,56900.0,16.5435,16.5841,16.5389,16.575,56900.0
2007-09-28 11:00:00,36.73,36.75,36.7,36.72,31100.0,16.575,16.5841,16.5615,16.5705,31100.0
2007-09-28 11:10:00,36.7,36.74,36.7,36.73,27100.0,16.5615,16.5796,16.5615,16.575,27100.0
2007-09-28 11:20:00,36.72,36.76,36.7,36.7,32200.0,16.5705,16.5886,16.5615,16.5615,32200.0
2007-09-28 11:30:00,36.69,36.7,36.63,36.64,38600.0,16.557,16.5615,16.5299,16.5344,38600.0
2007-09-28 11:40:00,36.63,36.64,36.57,36.57,48600.0,16.5299,16.5344,16.5028,16.5028,48600.0
2007-09-28 11:50:00,36.58,36.6,36.55,36.57,246400.0,16.5074,16.5164,16.4938,16.5028,246400.0
2007-09-28 12:00:00,36.56,36.57,36.53,36.55,58500.0,16.4983,16.5028,16.4848,16.4938,58500.0
2007-09-28 12:10:00,36.54,36.54,36.43,36.43,80800.0,16.4893,16.4893,16.4397,16.4397,80800.0
2007-09-28 12:20:00,36.43,36.51,36.42,36.48,28600.0,16.4397,16.4758,16.4352,16.4622,28600.0
2007-09-28 12:30:00,36.48,36.5,36.47,36.5,9300.0,16.4622,16.4713,16.4577,16.4713,9300.0
2007-09-28 12:40:00,36.49,36.5,36.44,36.46,22500.0,16.4667,16.4713,16.4442,16.4532,22500.0
2007-09-28 12:50:00,36.46,36.49,36.43,36.45,50300.0,16.4532,16.4667,16.4397,16.4487,50300.0
2007-09-28 13:00:00,36.45,36.46,36.39,36.44,63600.0,16.4487,16.4532,16.4216,16.4442,63600.0
2007-09-28 13:10:00,36.44,36.48,36.43,36.47,34600.0,16.4442,16.4622,16.4397,16.4577,34600.0
2007-09-28 13:20:00,36.47,36.48,36.42,36.43,32800.0,16.4577,16.4622,16.4352,16.4397,32800.0
2007-09-28 13:30:00,36.42,36.51,36.42,36.5,61400.0,16.4352,16.4758,16.4352,16.4713,61400.0
2007-09-28 13:40:00,36.51,36.51,36.48,36.48,24800.0,16.4758,16.4758,16.4622,16.4622,24800.0
2007-09-28 13:50:00,36.48,36.5,36.46,36.48,26400.0,16.4622,16.4713,16.4532,16.4622,26400.0
2007-09-28 14:00:00,36.49,36.51,36.48,36.49,14800.0,16.4667,16.4758,16.4622,16.4667,14800.0
2007-09-28 14:10:00,36.49,36.49,36.42,36.44,30300.0,16.4667,16.4667,16.4352,16.4442,30300.0
2007-09-28 14:20:00,36.44,36.47,36.4,36.4,42900.0,16.4442,16.4577,16.4261,16.4261,42900.0
2007-09-28 14:30:00,36.4,36.44,36.4,36.42,32800.0,16.4261,16.4442,16.4261,16.4352,32800.0
2007-09-28 14:40:00,36.41,36.47,36.41,36.45,36400.0,16.4306,16.4577,16.4306,16.4487,36400.0
2007-09-28 14:50:00,36.45,36.5,36.44,36.5,70500.0,16.4487,16.4713,16.4442,16.4713,70500.0
2007-09-28 15:00:00,36.5,36.54,36.46,36.47,115200.0,16.4713,16.4893,16.4532,16.4577,115200.0
2007-09-28 15:10:00,36.48,36.48,36.35,36.35,145800.0,16.4622,16.4622,16.4036,16.4036,145800.0
2007-09-28 15:20:00,36.35,36.36,36.33,36.35,113300.0,16.4036,16.4081,16.3945,16.4036,113300.0
2007-09-28 15:30:00,36.35,36.37,36.33,36.34,126200.0,16.4036,16.4126,16.3945,16.3991,126200.0
2007-09-28 15:40:00,36.34,36.4,36.32,36.33,155000.0,16.3991,16.4261,16.39,16.3945,155000.0
2007-09-28 15:50:00,36.33,36.36,36.29,36.31,246100.0,16.3945,16.4081,16.3765,16.3855,246100.0
2007-10-01 09:30:00,36.44,36.62,36.35,36.56,114000.0,16.4442,16.5254,16.4036,16.4983,114000.0
2007-10-01 09:40:00,36.56,36.73,36.52,36.73,75100.0,16.4983,16.575,16.4803,16.575,75100.0
2007-10-01 09:50:00,36.71,36.73,36.59,36.63,80500.0,16.566,16.575,16.5119,16.5299,80500.0
2007-10-01 10:00:00,36.64,36.78,36.64,36.76,92800.0,16.5344,16.5976,16.5344,16.5886,92800.0
2007-10-01 10:10:00,36.77,36.77,36.7,36.74,51100.0,16.5931,16.5931,16.5615,16.5796,51100.0
2007-10-01 10:20:00,36.75,36.78,36.65,36.66,66000.0,16.5841,16.5976,16.5389,16.5435,66000.0
2007-10-01 10:30:00,36.66,36.71,36.65,36.68,68700.0,16.5435,16.566,16.5389,16.5525,68700.0
2007-10-01 10:40:00,36.68,36.73,36.66,36.72,41200.0,16.5525,16.575,16.5435,16.5705,41200.0
2007-10-01 10:50:00,36.73,36.79,36.72,36.78,62200.0,16.575,16.6021,16.5705,16.5976,62200.0
2007-10-01 11:00:00,36.78,36.79,36.73,36.73,61600.0,16.5976,16.6021,16.575,16.575,61600.0
2007-10-01 11:10:00,36.74,36.78,36.72,36.77,62900.0,16.5796,16.5976,16.5705,16.5931,62900.0
2007-10-01 11:20:00,36.78,36.8,36.77,36.8,29100.0,16.5976,16.6066,16.5931,16.6066,29100.0
2007-10-01 11:30:00,36.79,36.83,36.78,36.78,63700.0,16.6021,16.6202,16.5976,16.5976,63700.0
2007-10-01 11:40:00,36.78,36.85,36.78,36.83,45900.0,16.5976,16.6292,16.5976,16.6202,45900.0
2007-10-01 11:50:00,36.84,36.87,36.83,36.86,36100.0,16.6247,16.6382,16.6202,16.6337,36100.0
2007-10-01 12:00:00,36.86,36.88,36.85,36.86,29400.0,16.6337,16.6427,16.6292,16.6337,29400.0
2007-10-01 12:10:00,36.86,36.87,36.8,36.83,31000.0,16.6337,16.6382,16.6066,16.6202,31000.0
2007-10-01 12:20:00,36.84,36.84,36.8,36.81,25200.0,16.6247,16.6247,16.6066,16.6111,25200.0
2007-10-01 12:30:00,36.81,36.82,36.71,36.72,74400.0,16.6111,16.6157,16.566,16.5705,74400.0
2007-10-01 12:40:00,36.72,36.75,36.71,36.73,55600.0,16.5705,16.5841,16.566,16.575,55600.0
2007-10-01 12:50:00,36.73,36.75,36.72,36.73,29800.0,16.575,16.5841,16.5705,16.575,29800.0
2007-10-01 13:00:00,36.73,36.74,36.73,36.73,16200.0,16.575,16.5796,16.575,16.575,16200.0
2007-10-01 13:10:00,36.74,36.77,36.72,36.73,30700.0,16.5796,16.5931,16.5705,16.575,30700.0
2007-10-01 13:20:00,36.73,36.81,36.71,36.79,42300.0,16.575,16.6111,16.566,16.6021,42300.0
2007-10-01 13:30:00,36.79,36.82,36.78,36.82,24100.0,16.6021,16.6157,16.5976,16.6157,24100.0
2007-10-01 13:40:00,36.82,36.85,36.81,36.85,33200.0,16.6157,16.6292,16.6111,16.6292,33200.0
2007-10-01 13:50:00,36.83,36.84,36.79,36.8,25800.0,16.6202,16.6247,16.6021,16.6066,25800.0
2007-10-01 14:00:00,36.79,36.82,36.79,36.81,39200.0,16.6021,16.6157,16.6021,16.6111,39200.0
2007-10-01 14:10:00,36.81,36.81,36.77,36.78,28200.0,16.6111,16.6111,16.5931,16.5976,28200.0
2007-10-01 14:20:00,36.78,36.78,36.72,36.72,31400.0,16.5976,16.5976,16.5705,16.5705,31400.0
2007-10-01 14:30:00,36.73,36.73,36.71,36.73,46100.0,16.575,16.575,16.566,16.575,46100.0
2007-10-01 14:40:00,36.73,36.86,36.73,36.85,44800.0,16.575,16.6337,16.575,16.6292,44800.0
2007-10-01 14:50:00,36.84,36.86,36.84,36.86,44600.0,16.6247,16.6337,16.6247,16.6337,44600.0
2007-10-01 15:00:00,36.86,36.88,36.85,36.87,61200.0,16.6337,16.6427,16.6292,16.6382,61200.0
2007-10-01 15:10:00,36.87,36.89,36.86,36.89,38100.0,16.6382,16.6472,16.6337,16.6472,38100.0
2007-10-01 15:20:00,36.89,36.9,36.88,36.88,55300.0,16.6472,16.6518,16.6427,16.6427,55300.0
2007-10-01 15:30:00,36.89,36.91,36.88,36.89,74900.0,16.6472,16.6563,16.6427,16.6472,74900.0
2007-10-01 15:40:00,36.88,36.91,36.84,36.84,105900.0,16.6427,16.6563,16.6247,16.6247,105900.0
2007-10-01 15:50:00,36.84,36.89,36.84,36.89,151800.0,16.6247,16.6472,16.6247,16.6472,151800.0
2007-10-02 09:30:00,36.87,36.94,36.78,36.8,56500.0,16.6382,16.6698,16.5976,16.6066,56500.0
2007-10-02 09:40:00,36.84,36.95,36.81,36.92,24900.0,16.6247,16.6743,16.6111,16.6608,24900.0
2007-10-02 09:50:00,36.93,36.96,36.88,36.96,37400.0,16.6653,16.6788,16.6427,16.6788,37400.0
2007-10-02 10:00:00,36.96,36.99,36.86,36.91,40800.0,16.6788,16.6924,16.6337,16.6563,40800.0
2007-10-02 10:10:00,36.92,36.95,36.89,36.95,28800.0,16.6608,16.6743,16.6472,16.6743,28800.0
2007-10-02 10:20:00,36.95,36.95,36.83,36.83,97300.0,16.6743,16.6743,16.6202,16.6202,97300.0
2007-10-02 10:30:00,36.85,36.87,36.8,36.84,75300.0,16.6292,16.6382,16.6066,16.6247,75300.0
2007-10-02 10:40:00,36.85,36.92,36.83,36.89,34700.0,16.6292,16.6608,16.6202,16.6472,34700.0
2007-10-02 10:50:00,36.89,36.9,36.87,36.9,55100.0,16.6472,16.6518,16.6382,16.6518,55100.0
2007-10-02 11:00:00,36.9,36.97,36.89,36.96,91000.0,16.6518,16.6834,16.6472,16.6788,91000.0
2007-10-02 11:10:00,36.97,36.98,36.94,36.96,53300.0,16.6834,16.6879,16.6698,16.6788,53300.0
2007-10-02 11:20:00,36.97,36.98,36.89,36.89,44900.0,16.6834,16.6879,16.6472,16.6472,44900.0
2007-10-02 11:30:00,36.91,36.91,36.84,36.88,56100.0,16.6563,16.6563,16.6247,16.6427,56100.0
2007-10-02 11:40:00,36.88,36.9,36.87,36.87,54400.0,16.6427,16.6518,16.6382,16.6382,54400.0
2007-10-02 11:50:00,36.88,36.91,36.84,36.91,73600.0,16.6427,16.6563,16.6247,16.6563,73600.0
2007-10-02 12:00:00,36.91,36.91,36.88,36.89,28500.0,16.6563,16.6563,16.6427,16.6472,28500.0
2007-10-02 12:10:00,36.89,36.91,36.86,36.9,35500.0,16.6472,16.6563,16.6337,16.6518,35500.0
2007-10-02 12:20:00,36.9,36.92,36.89,36.91,25400.0,16.6518,16.6608,16.6472,16.6563,25400.0
2007-10-02 12:30:00,36.92,36.92,36.87,36.87,15900.0,16.6608,16.6608,16.6382,16.6382,15900.0
2007-10-02 12:40:00,36.88,36.89,36.85,36.87,28600.0,16.6427,16.6472,16.6292,16.6382,28600.0
2007-10-02 12:50:00,36.87,36.9,36.86,36.9,33600.0,16.6382,16.6518,16.6337,16.6518,33600.0
2007-10-02 13:00:00,36.91,36.91,36.85,36.87,50300.0,16.6563,16.6563,16.6292,16.6382,50300.0
2007-10-02 13:10:00,36.88,36.88,36.78,36.8,43500.0,16.6427,16.6427,16.5976,16.6066,43500.0
2007-10-02 13:20:00,36.79,36.8,36.71,36.73,33900.0,16.6021,16.6066,16.566,16.575,33900.0
2007-10-02 13:30:00,36.73,36.78,36.73,36.74,28800.0,16.575,16.5976,16.575,16.5796,28800.0
2007-10-02 13:40:00,36.75,36.85,36.74,36.85,22300.0,16.5841,16.6292,16.5796,16.6292,22300.0
2007-10-02 13:50:00,36.85,36.86,36.82,36.83,14800.0,16.6292,16.6337,16.6157,16.6202,14800.0
2007-10-02 14:00:00,36.83,36.84,36.79,36.83,27200.0,16.6202,16.6247,16.6021,16.6202,27200.0
2007-10-02 14:10:00,36.83,36.86,36.82,36.85,16800.0,16.6202,16.6337,16.6157,16.6292,16800.0
2007-10-02 14:20:00,36.86,36.87,36.84,36.85,26600.0,16.6337,16.6382,16.6247,16.6292,26600.0
2007-10-02 14:30:00,36.87,36.87,36.85,36.85,28100.0,16.6382,16.6382,16.6292,16.6292,28100.0
2007-10-02 14:40:00,36.86,36.87,36.83,36.85,27100.0,16.6337,16.6382,16.6202,16.6292,27100.0
2007-10-02 14:50:00,36.86,36.87,36.85,36.87,49200.0,16.6337,16.6382,16.6292,16.6382,49200.0
2007-10-02 15:00:00,36.87,36.88,36.84,36.85,94600.0,16.6382,16.6427,16.6247,16.6292,94600.0
2007-10-02 15:10:00,36.86,36.87,36.83,36.83,70800.0,16.6337,16.6382,16.6202,16.6202,70800.0
2007-10-02 15:20:00,36.84,36.84,36.8,36.82,92800.0,16.6247,16.6247,16.6066,16.6157,92800.0
2007-10-02 15:30:00,36.83,36.84,36.79,36.83,105200.0,16.6202,16.6247,16.6021,16.6202,105200.0
2007-10-02 15:40:00,36.83,36.84,36.74,36.74,206400.0,16.6202,16.6247,16.5796,16.5796,206400.0
2007-10-02 15:50:00,36.76,36.83,36.73,36.82,192400.0,16.5886,16.6202,16.575,16.6157,192400.0
2007-10-03 09:30:00,36.7,36.82,36.7,36.79,73900.0,16.5615,16.6157,16.5615,16.6021,73900.0
2007-10-03 09:40:00,36.8,36.87,36.73,36.74,37400.0,16.6066,16.6382,16.575,16.5796,37400.0
2007-10-03 09:50:00,36.74,36.83,36.71,36.77,50800.0,16.5796,16.6202,16.566,16.5931,50800.0
2007-10-03 10:00:00,36.78,36.82,36.77,36.82,37900.0,16.5976,16.6157,16.5931,16.6157,37900.0
2007-10-03 10:10:00,36.82,36.83,36.79,36.81,29700.0,16.6157,16.6202,16.6021,16.6111,29700.0
2007-10-03 10:20:00,36.81,36.83,36.76,36.76,40400.0,16.6111,16.6202,16.5886,16.5886,40400.0
2007-10-03 10:30:00,36.76,36.82,36.76,36.78,32700.0,16.5886,16.6157,16.5886,16.5976,32700.0
2007-10-03 10:40:00,36.78,36.8,36.77,36.78,45400.0,16.5976,16.6066,16.5931,16.5976,45400.0
2007-10-03 10:50:00,36.79,36.8,36.78,36.79,52400.0,16.6021,16.6066,16.5976,16.6021,52400.0
2007-10-03 11:00:00,36.8,36.8,36.77,36.78,39800.0,16.6066,16.6066,16.5931,16.5976,39800.0
2007-10-03 11:10:00,36.79,36.81,36.77,36.8,34300.0,16.6021,16.6111,16.5931,16.6066,34300.0
2007-10-03 11:20:00,36.8,36.81,36.77,36.79,31600.0,16.6066,16.6111,16.5931,16.6021,31600.0
2007-10-03 11:30:00,36.79,36.8,36.76,36.76,29300.0,16.6021,16.6066,16.5886,16.5886,29300.0
2007-10-03 11:40:00,36.76,36.78,36.74,36.78,28700.0,16.5886,16.5976,16.5796,16.5976,28700.0
2007-10-03 11:50:00,36.79,36.8,36.79,36.79,25000.0,16.6021,16.6066,16.6021,16.6021,25000.0
2007-10-03 12:00:00,36.79,36.81,36.79,36.81,47100.0,16.6021,16.6111,16.6021,16.6111,47100.0
2007-10-03 12:10:00,36.81,36.81,36.77,36.77,34100.0,16.6111,16.6111,16.5931,16.5931,34100.0
2007-10-03 12:20:00,36.76,36.78,36.75,36.77,14300.0,16.5886,16.5976,16.5841,16.5931,14300.0
2007-10-03 12:30:00,36.76,36.81,36.75,36.78,22800.0,16.5886,16.6111,16.5841,16.5976,22800.0
2007-10-03 12:40:00,36.79,36.81,36.76,36.79,32900.0,16.6021,16.6111,16.5886,16.6021,32900.0
2007-10-03 12:50:00,36.79,36.84,36.79,36.83,37800.0,16.6021,16.6247,16.6021,16.6202,37800.0
2007-10-03 13:00:00,36.82,36.84,36.8,36.8,24400.0,16.6157,16.6247,16.6066,16.6066,24400.0
2007-10-03 13:10:00,36.81,36.84,36.78,36.83,25100.0,16.6111,16.6247,16.5976,16.6202,25100.0
2007-10-03 13:20:00,36.84,36.84,36.82,36.83,53000.0,16.6247,16.6247,16.6157,16.6202,53000.0
2007-10-03 13:30:00,36.83,36.87,36.83,36.86,23800.0,16.6202,16.6382,16.6202,16.6337,23800.0
2007-10-03 13:40:00,36.85,36.86,36.82,36.85,35300.0,16.6292,16.6337,16.6157,16.6292,35300.0
2007-10-03 13:50:00,36.85,36.85,36.81,36.82,21100.0,16.6292,16.6292,16.6111,16.6157,21100.0
2007-10-03 14:00:00,36.82,36.83,36.8,36.82,33000.0,16.6157,16.6202,16.6066,16.6157,33000.0
2007-10-03 14:10:00,36.81,36.86,36.8,36.83,32000.0,16.6111,16.6337,16.6066,16.6202,32000.0
2007-10-03 14:20:00,36.83,36.87,36.82,36.86,16100.0,16.6202,16.6382,16.6157,16.6337,16100.0
2007-10-03 14:30:00,36.86,36.89,36.84,36.88,27000.0,16.6337,16.6472,16.6247,16.6427,27000.0
2007-10-03 14:40:00,36.89,36.9,36.82,36.86,21100.0,16.6472,16.6518,16.6157,16.6337,21100.0
2007-10-03 14:50:00,36.85,36.9,36.84,36.89,16100.0,16.6292,16.6518,16.6247,16.6472,16100.0
2007-10-03 15:00:00,36.89,36.9,36.84,36.88,30700.0,16.6472,16.6518,16.6247,16.6427,30700.0
2007-10-03 15:10:00,36.88,36.94,36.88,36.92,44000.0,16.6427,16.6698,16.6427,16.6608,44000.0
2007-10-03 15:20:00,36.92,36.94,36.87,36.9,50300.0,16.6608,16.6698,16.6382,16.6518,50300.0
2007-10-03 15:30:00,36.9,36.9,36.88,36.9,39200.0,16.6518,16.6518,16.6427,16.6518,39200.0
2007-10-03 15:40:00,36.89,36.92,36.85,36.91,68300.0,16.6472,16.6608,16.6292,16.6563,68300.0
2007-10-03 15:50:00,36.91,36.93,36.85,36.92,82600.0,16.6563,16.6653,16.6292,16.6608,82600.0
2007-10-04 09:30:00,36.97,37.05,36.88,37.05,77000.0,16.6834,16.7195,16.6427,16.7195,77000.0
2007-10-04 09:40:00,37.03,37.04,36.88,36.92,35100.0,16.7104,16.7149,16.6427,16.6608,35100.0
2007-10-04 09:50:00,36.93,36.95,36.89,36.94,27800.0,16.6653,16.6743,16.6472,16.6698,27800.0
2007-10-04 10:00:00,36.93,36.96,36.88,36.93,31400.0,16.6653,16.6788,16.6427,16.6653,31400.0
2007-10-04 10:10:00,36.94,36.96,36.89,36.91,48900.0,16.6698,16.6788,16.6472,16.6563,48900.0
2007-10-04 10:20:00,36.9,36.97,36.9,36.95,23300.0,16.6518,16.6834,16.6518,16.6743,23300.0
2007-10-04 10:30:00,36.95,37.03,36.95,36.99,88800.0,16.6743,16.7104,16.6743,16.6924,88800.0
2007-10-04 10:40:00,36.99,37.04,36.99,37.03,25100.0,16.6924,16.7149,16.6924,16.7104,25100.0
2007-10-04 10:50:00,37.02,37.04,36.99,36.99,49300.0,16.7059,16.7149,16.6924,16.6924,49300.0
2007-10-04 11:00:00,37.0,37.02,36.98,37.0,12400.0,16.6969,16.7059,16.6879,16.6969,12400.0
2007-10-04 11:10:00,37.0,37.01,36.91,36.97,64900.0,16.6969,16.7014,16.6563,16.6834,64900.0
2007-10-04 11:20:00,36.96,36.97,36.93,36.95,38700.0,16.6788,16.6834,16.6653,16.6743,38700.0
2007-10-04 11:30:00,36.95,36.98,36.95,36.98,28100.0,16.6743,16.6879,16.6743,16.6879,28100.0
2007-10-04 11:40:00,36.97,37.02,36.96,37.0,53700.0,16.6834,16.7059,16.6788,16.6969,53700.0
2007-10-04 11:50:00,37.0,37.07,36.97,37.06,55200.0,16.6969,16.7285,16.6834,16.724,55200.0
2007-10-04 12:00:00,37.06,37.09,37.02,37.08,38000.0,16.724,16.7375,16.7059,16.733,38000.0
2007-10-04 12:10:00,37.08,37.1,37.05,37.09,17700.0,16.733,16.742,16.7195,16.7375,17700.0
2007-10-04 12:20:00,37.09,37.09,37.06,37.07,12100.0,16.7375,16.7375,16.724,16.7285,12100.0
2007-10-04 12:30:00,37.07,37.09,37.05,37.08,13100.0,16.7285,16.7375,16.7195,16.733,13100.0
2007-10-04 12:40:00,37.08,37.09,37.06,37.09,9800.0,16.733,16.7375,16.724,16.7375,9800.0
2007-10-04 12:50:00,37.09,37.09,37.08,37.08,2700.0,16.7375,16.7375,16.733,16.733,2700.0
2007-10-04 13:00:00,37.08,37.09,36.99,37.02,28200.0,16.733,16.7375,16.6924,16.7059,28200.0
2007-10-04 13:10:00,37.01,37.04,37.0,37.03,26500.0,16.7014,16.7149,16.6969,16.7104,26500.0
2007-10-04 13:20:00,37.03,37.07,37.0,37.06,23900.0,16.7104,16.7285,16.6969,16.724,23900.0
2007-10-04 13:30:00,37.06,37.1,37.05,37.09,14900.0,16.724,16.742,16.7195,16.7375,14900.0
2007-10-04 13:40:00,37.09,37.1,37.09,37.09,5500.0,16.7375,16.742,16.7375,16.7375,5500.0
2007-10-04 13:50:00,37.1,37.1,37.04,37.04,36500.0,16.742,16.742,16.7149,16.7149,36500.0
2007-10-04 14:00:00,37.04,37.05,37.01,37.05,22400.0,16.7149,16.7195,16.7014,16.7195,22400.0
2007-10-04 14:10:00,37.05,37.05,37.04,37.05,7400.0,16.7195,16.7195,16.7149,16.7195,7400.0
2007-10-04 14:20:00,37.05,37.05,37.01,37.04,16300.0,16.7195,16.7195,16.7014,16.7149,16300.0
2007-10-04 14:30:00,37.03,37.05,37.03,37.05,16800.0,16.7104,16.7195,16.7104,16.7195,16800.0
2007-10-04 14:40:00,37.04,37.05,37.04,37.04,10300.0,16.7149,16.7195,16.7149,16.7149,10300.0
2007-10-04 14:50:00,37.05,37.05,37.03,37.03,15700.0,16.7195,16.7195,16.7104,16.7104,15700.0
2007-10-04 15:00:00,37.03,37.04,37.0,37.01,53700.0,16.7104,16.7149,16.6969,16.7014,53700.0
2007-10-04 15:10:00,37.01,37.03,36.97,36.97,51700.0,16.7014,16.7104,16.6834,16.6834,51700.0
2007-10-04 15:20:00,36.97,37.02,36.97,37.01,71100.0,16.6834,16.7059,16.6834,16.7014,71100.0
2007-10-04 15:30:00,37.02,37.02,36.94,36.96,93100.0,16.7059,16.7059,16.6698,16.6788,93100.0
2007-10-04 15:40:00,36.96,36.96,36.88,36.9,380900.0,16.6788,16.6788,16.6427,16.6518,380900.0
2007-10-04 15:50:00,36.89,36.92,36.88,36.92,307600.0,16.6472,16.6608,16.6427,16.6608,307600.0
2007-10-05 09:30:00,36.8,37.15,36.8,37.15,169400.0,16.6066,16.7646,16.6066,16.7646,169400.0
2007-10-05 09:40:00,37.15,37.23,37.04,37.14,105000.0,16.7646,16.8007,16.7149,16.7601,105000.0
2007-10-05 09:50:00,37.12,37.13,36.98,36.99,105500.0,16.751,16.7556,16.6879,16.6924,105500.0
2007-10-05 10:00:00,36.99,37.0,36.97,36.99,70900.0,16.6924,16.6969,16.6834,16.6924,70900.0
2007-10-05 10:10:00,36.99,36.99,36.93,36.96,71500.0,16.6924,16.6924,16.6653,16.6788,71500.0
2007-10-05 10:20:00,36.96,36.98,36.95,36.96,26500.0,16.6788,16.6879,16.6743,16.6788,26500.0
2007-10-05 10:30:00,36.96,36.97,36.95,36.96,33300.0,16.6788,16.6834,16.6743,16.6788,33300.0
2007-10-05 10:40:00,36.96,37.0,36.94,37.0,80700.0,16.6788,16.6969,16.6698,16.6969,80700.0
2007-10-05 10:50:00,37.0,37.0,36.98,36.99,43300.0,16.6969,16.6969,16.6879,16.6924,43300.0
2007-10-05 11:00:00,37.0,37.01,36.97,36.98,137700.0,16.6969,16.7014,16.6834,16.6879,137700.0
2007-10-05 11:10:00,36.97,36.99,36.94,36.95,45300.0,16.6834,16.6924,16.6698,16.6743,45300.0
2007-10-05 11:20:00,36.95,37.0,36.95,36.98,73800.0,16.6743,16.6969,16.6743,16.6879,73800.0
2007-10-05 11:30:00,36.98,37.0,36.96,36.98,54600.0,16.6879,16.6969,16.6788,16.6879,54600.0
2007-10-05 11:40:00,36.99,37.0,36.97,36.97,25000.0,16.6924,16.6969,16.6834,16.6834,25000.0
2007-10-05 11:50:00,36.97,36.99,36.94,36.96,50800.0,16.6834,16.6924,16.6698,16.6788,50800.0
2007-10-05 12:00:00,36.96,36.97,36.93,36.94,44300.0,16.6788,16.6834,16.6653,16.6698,44300.0
2007-10-05 12:10:00,36.94,36.95,36.93,36.94,25100.0,16.6698,16.6743,16.6653,16.6698,25100.0
2007-10-05 12:20:00,36.94,36.96,36.94,36.94,22900.0,16.6698,16.6788,16.6698,16.6698,22900.0
2007-10-05 12:30:00,36.94,36.97,36.94,36.96,29300.0,16.6698,16.6834,16.6698,16.6788,29300.0
2007-10-05 12:40:00,36.96,36.96,36.85,36.86,104600.0,16.6788,16.6788,16.6292,16.6337,104600.0
2007-10-05 12:50:00,36.87,36.93,36.86,36.91,43000.0,16.6382,16.6653,16.6337,16.6563,43000.0
2007-10-05 13:00:00,36.91,36.93,36.91,36.92,16100.0,16.6563,16.6653,16.6563,16.6608,16100.0
2007-10-05 13:10:00,36.91,36.91,36.89,36.9,34900.0,16.6563,16.6563,16.6472,16.6518,34900.0
2007-10-05 13:20:00,36.9,36.92,36.87,36.92,28400.0,16.6518,16.6608,16.6382,16.6608,28400.0
2007-10-05 13:30:00,36.91,36.96,36.91,36.96,53200.0,16.6563,16.6788,16.6563,16.6788,53200.0
2007-10-05 13:40:00,36.95,37.01,36.95,37.0,85100.0,16.6743,16.7014,16.6743,16.6969,85100.0
2007-10-05 13:50:00,36.99,37.0,36.95,36.96,48500.0,16.6924,16.6969,16.6743,16.6788,48500.0
2007-10-05 14:00:00,36.97,37.0,36.96,36.98,29800.0,16.6834,16.6969,16.6788,16.6879,29800.0
2007-10-05 14:10:00,36.97,36.97,36.9,36.94,78700.0,16.6834,16.6834,16.6518,16.6698,78700.0
2007-10-05 14:20:00,36.95,36.97,36.92,36.92,103000.0,16.6743,16.6834,16.6608,16.6608,103000.0
2007-10-05 14:30:00,36.93,36.94,36.91,36.92,49600.0,16.6653,16.6698,16.6563,16.6608,49600.0
2007-10-05 14:40:00,36.92,36.95,36.9,36.93,86100.0,16.6608,16.6743,16.6518,16.6653,86100.0
2007-10-05 14:50:00,36.94,36.96,36.93,36.95,63100.0,16.6698,16.6788,16.6653,16.6743,63100.0
2007-10-05 15:00:00,36.95,36.96,36.91,36.94,156500.0,16.6743,16.6788,16.6563,16.6698,156500.0
2007-10-05 15:10:00,36.94,36.95,36.9,36.9,74800.0,16.6698,16.6743,16.6518,16.6518,74800.0
2007-10-05 15:20:00,36.9,36.92,36.86,36.88,75800.0,16.6518,16.6608,16.6337,16.6427,75800.0
2007-10-05 15:30:00,36.88,36.9,36.85,36.85,68200.0,16.6427,16.6518,16.6292,16.6292,68200.0
2007-10-05 15:40:00,36.85,36.86,36.71,36.76,201100.0,16.6292,16.6337,16.566,16.5886,201100.0
2007-10-05 15:50:00,36.76,36.81,36.72,36.74,182000.0,16.5886,16.6111,16.5705,16.5796,182000.0
2007-10-08 09:30:00,36.73,36.96,36.7,36.84,90100.0,16.575,16.6788,16.5615,16.6247,90100.0
2007-10-08 09:40:00,36.84,36.96,36.82,36.9,60100.0,16.6247,16.6788,16.6157,16.6518,60100.0
2007-10-08 09:50:00,36.9,36.94,36.88,36.89,44700.0,16.6518,16.6698,16.6427,16.6472,44700.0
2007-10-08 10:00:00,36.88,36.9,36.8,36.86,73900.0,16.6427,16.6518,16.6066,16.6337,73900.0
2007-10-08 10:10:00,36.85,36.89,36.83,36.89,17900.0,16.6292,16.6472,16.6202,16.6472,17900.0
2007-10-08 10:20:00,36.88,36.88,36.77,36.78,24600.0,16.6427,16.6427,16.5931,16.5976,24600.0
2007-10-08 10:30:00,36.78,36.8,36.78,36.8,26500.0,16.5976,16.6066,16.5976,16.6066,26500.0
2007-10-08 10:40:00,36.8,36.8,36.78,36.79,32800.0,16.6066,16.6066,16.5976,16.6021,32800.0
2007-10-08 10:50:00,36.79,36.79,36.73,36.74,35000.0,16.6021,16.6021,16.575,16.5796,35000.0
2007-10-08 11:00:00,36.73,36.74,36.69,36.71,45000.0,16.575,16.5796,16.557,16.566,45000.0
2007-10-08 11:10:00,36.71,36.78,36.71,36.77,28500.0,16.566,16.5976,16.566,16.5931,28500.0
2007-10-08 11:20:00,36.77,36.78,36.76,36.78,24600.0,16.5931,16.5976,16.5886,16.5976,24600.0
2007-10-08 11:30:00,36.78,36.78,36.66,36.69,330600.0,16.5976,16.5976,16.5435,16.557,330600.0
2007-10-08 11:40:00,36.68,36.69,36.63,36.66,44200.0,16.5525,16.557,16.5299,16.5435,44200.0
2007-10-08 11:50:00,36.66,36.7,36.63,36.66,91000.0,16.5435,16.5615,16.5299,16.5435,91000.0
2007-10-08 12:00:00,36.66,36.71,36.65,36.68,27600.0,16.5435,16.566,16.5389,16.5525,27600.0
2007-10-08 12:10:00,36.67,36.69,36.64,36.66,31700.0,16.548,16.557,16.5344,16.5435,31700.0
2007-10-08 12:20:00,36.67,36.69,36.66,36.68,17600.0,16.548,16.557,16.5435,16.5525,17600.0
2007-10-08 12:30:00,36.68,36.71,36.68,36.69,16400.0,16.5525,16.566,16.5525,16.557,16400.0
2007-10-08 12:40:00,36.69,36.71,36.69,36.71,18800.0,16.557,16.566,16.557,16.566,18800.0
2007-10-08 12:50:00,36.72,36.72,36.71,36.72,18300.0,16.5705,16.5705,16.566,16.5705,18300.0
2007-10-08 13:00:00,36.72,36.73,36.71,36.72,24800.0,16.5705,16.575,16.566,16.5705,24800.0
2007-10-08 13:10:00,36.73,36.73,36.72,36.73,17900.0,16.575,16.575,16.5705,16.575,17900.0
2007-10-08 13:20:00,36.73,36.73,36.72,36.72,28100.0,16.575,16.575,16.5705,16.5705,28100.0
2007-10-08 13:30:00,36.73,36.73,36.71,36.72,22600.0,16.575,16.575,16.566,16.5705,22600.0
2007-10-08 13:40:00,36.72,36.72,36.66,36.68,40700.0,16.5705,16.5705,16.5435,16.5525,40700.0
2007-10-08 13:50:00,36.68,36.68,36.66,36.67,28000.0,16.5525,16.5525,16.5435,16.548,28000.0
2007-10-08 14:00:00,36.66,36.68,36.65,36.67,42500.0,16.5435,16.5525,16.5389,16.548,42500.0
2007-10-08 14:10:00,36.67,36.68,36.64,36.67,35200.0,16.548,16.5525,16.5344,16.548,35200.0
2007-10-08 14:20:00,36.66,36.69,36.66,36.67,50400.0,16.5435,16.557,16.5435,16.548,50400.0
2007-10-08 14:30:00,36.68,36.69,36.67,36.67,48900.0,16.5525,16.557,16.548,16.548,48900.0
2007-10-08 14:40:00,36.67,36.68,36.58,36.59,71400.0,16.548,16.5525,16.5074,16.5119,71400.0
2007-10-08 14:50:00,36.59,36.59,36.51,36.53,87500.0,16.5119,16.5119,16.4758,16.4848,87500.0
2007-10-08 15:00:00,36.53,36.56,36.52,36.56,78600.0,16.4848,16.4983,16.4803,16.4983,78600.0
2007-10-08 15:10:00,36.56,36.59,36.55,36.58,90000.0,16.4983,16.5119,16.4938,16.5074,90000.0
2007-10-08 15:20:00,36.58,36.62,36.58,36.59,66400.0,16.5074,16.5254,16.5074,16.5119,66400.0
2007-10-08 15:30:00,36.59,36.65,36.59,36.65,76900.0,16.5119,16.5389,16.5119,16.5389,76900.0
2007-10-08 15:40:00,36.64,36.67,36.64,36.65,115500.0,16.5344,16.548,16.5344,16.5389,115500.0
2007-10-08 15:50:00,36.66,36.68,36.64,36.66,192800.0,16.5435,16.5525,16.5344,16.5435,192800.0
2007-10-09 09:30:00,36.71,36.8,36.67,36.74,55300.0,16.566,16.6066,16.548,16.5796,55300.0
2007-10-09 09:40:00,36.7,36.74,36.69,36.74,31700.0,16.5615,16.5796,16.557,16.5796,31700.0
2007-10-09 09:50:00,36.74,36.74,36.63,36.65,25300.0,16.5796,16.5796,16.5299,16.5389,25300.0
2007-10-09 10:00:00,36.65,36.73,36.64,36.73,38600.0,16.5389,16.575,16.5344,16.575,38600.0
2007-10-09 10:10:00,36.73,36.75,36.67,36.73,58700.0,16.575,16.5841,16.548,16.575,58700.0
2007-10-09 10:20:00,36.73,36.83,36.71,36.83,38500.0,16.575,16.6202,16.566,16.6202,38500.0
2007-10-09 10:30:00,36.83,36.85,36.81,36.84,43300.0,16.6202,16.6292,16.6111,16.6247,43300.0
2007-10-09 10:40:00,36.83,36.88,36.83,36.87,58900.0,16.6202,16.6427,16.6202,16.6382,58900.0
2007-10-09 10:50:00,36.86,36.88,36.83,36.87,43800.0,16.6337,16.6427,16.6202,16.6382,43800.0
2007-10-09 11:00:00,36.88,36.96,36.88,36.96,67800.0,16.6427,16.6788,16.6427,16.6788,67800.0
2007-10-09 11:10:00,36.95,36.97,36.89,36.89,38700.0,16.6743,16.6834,16.6472,16.6472,38700.0
2007-10-09 11:20:00,36.89,36.89,36.87,36.87,56500.0,16.6472,16.6472,16.6382,16.6382,56500.0
2007-10-09 11:30:00,36.89,36.91,36.87,36.91,54000.0,16.6472,16.6563,16.6382,16.6563,54000.0
2007-10-09 11:40:00,36.92,36.92,36.89,36.89,44800.0,16.6608,16.6608,16.6472,16.6472,44800.0
2007-10-09 11:50:00,36.9,36.92,36.89,36.92,28300.0,16.6518,16.6608,16.6472,16.6608,28300.0
2007-10-09 12:00:00,36.92,36.93,36.91,36.93,21600.0,16.6608,16.6653,16.6563,16.6653,21600.0
2007-10-09 12:10:00,36.93,36.95,36.9,36.9,31900.0,16.6653,16.6743,16.6518,16.6518,31900.0
2007-10-09 12:20:00,36.91,36.92,36.86,36.87,46700.0,16.6563,16.6608,16.6337,16.6382,46700.0
2007-10-09 12:30:00,36.87,36.88,36.85,36.86,43500.0,16.6382,16.6427,16.6292,16.6337,43500.0
2007-10-09 12:40:00,36.87,36.87,36.85,36.86,26200.0,16.6382,16.6382,16.6292,16.6337,26200.0
2007-10-09 12:50:00,36.86,36.87,36.83,36.84,37300.0,16.6337,16.6382,16.6202,16.6247,37300.0
2007-10-09 13:00:00,36.84,36.87,36.83,36.87,49300.0,16.6247,16.6382,16.6202,16.6382,49300.0
2007-10-09 13:10:00,36.87,36.9,36.81,36.81,42900.0,16.6382,16.6518,16.6111,16.6111,42900.0
2007-10-09 13:20:00,36.82,36.82,36.76,36.78,52400.0,16.6157,16.6157,16.5886,16.5976,52400.0
2007-10-09 13:30:00,36.79,36.84,36.78,36.84,23900.0,16.6021,16.6247,16.5976,16.6247,23900.0
2007-10-09 13:40:00,36.84,36.93,36.82,36.88,36000.0,16.6247,16.6653,16.6157,16.6427,36000.0
2007-10-09 13:50:00,36.88,36.88,36.72,36.82,97600.0,16.6427,16.6427,16.5705,16.6157,97600.0
2007-10-09 14:00:00,36.82,36.88,36.75,36.8,39400.0,16.6157,16.6427,16.5841,16.6066,39400.0
2007-10-09 14:10:00,36.8,36.88,36.8,36.86,26400.0,16.6066,16.6427,16.6066,16.6337,26400.0
2007-10-09 14:20:00,36.87,36.98,36.87,36.98,27700.0,16.6382,16.6879,16.6382,16.6879,27700.0
2007-10-09 14:30:00,36.97,37.05,36.97,37.02,69800.0,16.6834,16.7195,16.6834,16.7059,69800.0
2007-10-09 14:40:00,37.02,37.05,36.99,37.03,59600.0,16.7059,16.7195,16.6924,16.7104,59600.0
2007-10-09 14:50:00,37.03,37.06,36.98,36.98,59200.0,16.7104,16.724,16.6879,16.6879,59200.0
2007-10-09 15:00:00,37.0,37.02,36.98,37.01,70100.0,16.6969,16.7059,16.6879,16.7014,70100.0
2007-10-09 15:10:00,37.01,37.03,36.95,37.01,134900.0,16.7014,16.7104,16.6743,16.7014,134900.0
2007-10-09 15:20:00,37.02,37.05,36.99,37.04,110800.0,16.7059,16.7195,16.6924,16.7149,110800.0
2007-10-09 15:30:00,37.05,37.13,37.02,37.12,176700.0,16.7195,16.7556,16.7059,16.751,176700.0
2007-10-09 15:40:00,37.13,37.23,37.13,37.18,204000.0,16.7556,16.8007,16.7556,16.7781,204000.0
2007-10-09 15:50:00,37.17,37.21,37.14,37.19,246500.0,16.7736,16.7917,16.7601,16.7826,246500.0
2007-10-10 09:30:00,37.05,37.15,37.01,37.1,73400.0,16.7195,16.7646,16.7014,16.742,73400.0
2007-10-10 09:40:00,37.11,37.12,36.98,36.98,48000.0,16.7465,16.751,16.6879,16.6879,48000.0
2007-10-10 09:50:00,36.99,37.03,36.95,36.95,32400.0,16.6924,16.7104,16.6743,16.6743,32400.0
2007-10-10 10:00:00,36.94,36.99,36.9,36.92,33700.0,16.6698,16.6924,16.6518,16.6608,33700.0
2007-10-10 10:10:00,36.91,36.93,36.9,36.92,19200.0,16.6563,16.6653,16.6518,16.6608,19200.0
2007-10-10 10:20:00,36.92,36.92,36.88,36.91,40600.0,16.6608,16.6608,16.6427,16.6563,40600.0
2007-10-10 10:30:00,36.91,36.92,36.88,36.88,26300.0,16.6563,16.6608,16.6427,16.6427,26300.0
2007-10-10 10:40:00,36.88,36.89,36.85,36.88,24100.0,16.6427,16.6472,16.6292,16.6427,24100.0
2007-10-10 10:50:00,36.88,36.91,36.88,36.9,21500.0,16.6427,16.6563,16.6427,16.6518,21500.0
2007-10-10 11:00:00,36.9,36.92,36.9,36.91,33500.0,16.6518,16.6608,16.6518,16.6563,33500.0
2007-10-10 11:10:00,36.91,36.92,36.85,36.86,44300.0,16.6563,16.6608,16.6292,16.6337,44300.0
2007-10-10 11:20:00,36.85,36.9,36.85,36.9,44300.0,16.6292,16.6518,16.6292,16.6518,44300.0
2007-10-10 11:30:00,36.89,36.91,36.89,36.91,14400.0,16.6472,16.6563,16.6472,16.6563,14400.0
2007-10-10 11:40:00,36.91,37.15,36.9,36.95,187100.0,16.6563,16.7646,16.6518,16.6743,187100.0
2007-10-10 11:50:00,36.95,36.97,36.91,36.94,42200.0,16.6743,16.6834,16.6563,16.6698,42200.0
2007-10-10 12:00:00,36.95,36.95,36.89,36.89,20000.0,16.6743,16.6743,16.6472,16.6472,20000.0
2007-10-10 12:10:00,36.89,36.91,36.88,36.89,20300.0,16.6472,16.6563,16.6427,16.6472,20300.0
2007-10-10 12:20:00,36.9,36.95,36.89,36.94,40000.0,16.6518,16.6743,16.6472,16.6698,40000.0
2007-10-10 12:30:00,36.94,36.96,36.93,36.95,20300.0,16.6698,16.6788,16.6653,16.6743,20300.0
2007-10-10 12:40:00,36.95,36.96,36.92,36.92,22100.0,16.6743,16.6788,16.6608,16.6608,22100.0
2007-10-10 12:50:00,36.91,36.94,36.87,36.93,15500.0,16.6563,16.6698,16.6382,16.6653,15500.0
2007-10-10 13:00:00,36.93,36.93,36.89,36.9,27300.0,16.6653,16.6653,16.6472,16.6518,27300.0
2007-10-10 13:10:00,36.9,36.91,36.89,36.89,13500.0,16.6518,16.6563,16.6472,16.6472,13500.0
2007-10-10 13:20:00,36.89,36.9,36.77,36.77,62100.0,16.6472,16.6518,16.5931,16.5931,62100.0
2007-10-10 13:30:00,36.77,36.84,36.76,36.84,70800.0,16.5931,16.6247,16.5886,16.6247,70800.0
2007-10-10 13:40:00,36.84,36.9,36.83,36.88,31800.0,16.6247,16.6518,16.6202,16.6427,31800.0
2007-10-10 13:50:00,36.88,36.88,36.82,36.85,26200.0,16.6427,16.6427,16.6157,16.6292,26200.0
2007-10-10 14:00:00,36.85,36.86,36.81,36.83,23300.0,16.6292,16.6337,16.6111,16.6202,23300.0
2007-10-10 14:10:00,36.81,36.84,36.78,36.81,49600.0,16.6111,16.6247,16.5976,16.6111,49600.0
2007-10-10 14:20:00,36.82,36.83,36.78,36.83,28100.0,16.6157,16.6202,16.5976,16.6202,28100.0
2007-10-10 14:30:00,36.82,36.83,36.79,36.82,13200.0,16.6157,16.6202,16.6021,16.6157,13200.0
2007-10-10 14:40:00,36.82,36.84,36.8,36.82,26300.0,16.6157,16.6247,16.6066,16.6157,26300.0
2007-10-10 14:50:00,36.83,36.85,36.77,36.83,63100.0,16.6202,16.6292,16.5931,16.6202,63100.0
2007-10-10 15:00:00,36.82,36.85,36.82,36.83,55400.0,16.6157,16.6292,16.6157,16.6202,55400.0
2007-10-10 15:10:00,36.84,36.85,36.81,36.85,39700.0,16.6247,16.6292,16.6111,16.6292,39700.0
2007-10-10 15:20:00,36.85,36.9,36.81,36.82,51000.0,16.6292,16.6518,16.6111,16.6157,51000.0
2007-10-10 15:30:00,36.82,36.82,36.74,36.74,57900.0,16.6157,16.6157,16.5796,16.5796,57900.0
2007-10-10 15:40:00,36.75,36.81,36.74,36.78,149500.0,16.5841,16.6111,16.5796,16.5976,149500.0
2007-10-10 15:50:00,36.78,36.81,36.74,36.79,162200.0,16.5976,16.6111,16.5796,16.6021,162200.0
2007-10-11 09:30:00,36.98,37.15,36.8,37.04,124100.0,16.6879,16.7646,16.6066,16.7149,124100.0
2007-10-11 09:40:00,37.02,37.1,36.93,36.99,66200.0,16.7059,16.742,16.6653,16.6924,66200.0
2007-10-11 09:50:00,37.0,37.02,36.85,36.9,88000.0,16.6969,16.7059,16.6292,16.6518,88000.0
2007-10-11 10:00:00,36.9,36.95,36.89,36.93,98900.0,16.6518,16.6743,16.6472,16.6653,98900.0
2007-10-11 10:10:00,36.93,36.94,36.84,36.88,54400.0,16.6653,16.6698,16.6247,16.6427,54400.0
2007-10-11 10:20:00,36.88,37.0,36.88,36.98,64900.0,16.6427,16.6969,16.6427,16.6879,64900.0
2007-10-11 10:30:00,36.98,37.03,36.95,37.02,56000.0,16.6879,16.7104,16.6743,16.7059,56000.0
2007-10-11 10:40:00,37.03,37.04,36.99,36.99,34200.0,16.7104,16.7149,16.6924,16.6924,34200.0
2007-10-11 10:50:00,37.0,37.03,36.99,37.02,37100.0,16.6969,16.7104,16.6924,16.7059,37100.0
2007-10-11 11:00:00,37.02,37.04,36.98,36.99,71500.0,16.7059,16.7149,16.6879,16.6924,71500.0
2007-10-11 11:10:00,37.0,37.01,36.97,36.99,85100.0,16.6969,16.7014,16.6834,16.6924,85100.0
2007-10-11 11:20:00,36.99,37.0,36.97,36.98,25700.0,16.6924,16.6969,16.6834,16.6879,25700.0
2007-10-11 11:30:00,36.98,37.0,36.98,37.0,29100.0,16.6879,16.6969,16.6879,16.6969,29100.0
2007-10-11 11:40:00,37.0,37.01,36.97,36.97,37500.0,16.6969,16.7014,16.6834,16.6834,37500.0
2007-10-11 11:50:00,36.98,36.98,36.95,36.96,36400.0,16.6879,16.6879,16.6743,16.6788,36400.0
2007-10-11 12:00:00,36.96,36.97,36.85,36.86,114100.0,16.6788,16.6834,16.6292,16.6337,114100.0
2007-10-11 12:10:00,36.86,36.94,36.84,36.91,30900.0,16.6337,16.6698,16.6247,16.6563,30900.0
2007-10-11 12:20:00,36.92,36.94,36.9,36.91,14800.0,16.6608,16.6698,16.6518,16.6563,14800.0
2007-10-11 12:30:00,36.92,36.93,36.91,36.92,21000.0,16.6608,16.6653,16.6563,16.6608,21000.0
2007-10-11 12:40:00,36.92,36.93,36.92,36.93,8800.0,16.6608,16.6653,16.6608,16.6653,8800.0
2007-10-11 12:50:00,36.93,36.93,36.89,36.9,10900.0,16.6653,16.6653,16.6472,16.6518,10900.0
2007-10-11 13:00:00,36.91,36.91,36.87,36.89,15700.0,16.6563,16.6563,16.6382,16.6472,15700.0
2007-10-11 13:10:00,36.89,36.93,36.88,36.92,34600.0,16.6472,16.6653,16.6427,16.6608,34600.0
2007-10-11 13:20:00,36.91,36.91,36.89,36.91,19700.0,16.6563,16.6563,16.6472,16.6563,19700.0
2007-10-11 13:30:00,36.91,36.92,36.89,36.9,27300.0,16.6563,16.6608,16.6472,16.6518,27300.0
2007-10-11 13:40:00,36.89,36.9,36.88,36.89,32900.0,16.6472,16.6518,16.6427,16.6472,32900.0
2007-10-11 13:50:00,36.89,36.9,36.86,36.87,25500.0,16.6472,16.6518,16.6337,16.6382,25500.0
2007-10-11 14:00:00,36.87,36.89,36.84,36.85,41400.0,16.6382,16.6472,16.6247,16.6292,41400.0
2007-10-11 14:10:00,36.86,36.86,36.8,36.8,70600.0,16.6337,16.6337,16.6066,16.6066,70600.0
2007-10-11 14:20:00,36.81,36.88,36.75,36.77,86000.0,16.6111,16.6427,16.5841,16.5931,86000.0
2007-10-11 14:30:00,36.78,36.89,36.71,36.88,127000.0,16.5976,16.6472,16.566,16.6427,127000.0
2007-10-11 14:40:00,36.88,36.9,36.82,36.84,84700.0,16.6427,16.6518,16.6157,16.6247,84700.0
2007-10-11 14:50:00,36.83,36.86,36.76,36.86,52000.0,16.6202,16.6337,16.5886,16.6337,52000.0
2007-10-11 15:00:00,36.86,36.9,36.7,36.81,86200.0,16.6337,16.6518,16.5615,16.6111,86200.0
2007-10-11 15:10:00,36.8,36.81,36.67,36.67,189600.0,16.6066,16.6111,16.548,16.548,189600.0
2007-10-11 15:20:00,36.67,36.71,36.56,36.62,167700.0,16.548,16.566,16.4983,16.5254,167700.0
2007-10-11 15:30:00,36.63,36.68,36.58,36.66,115200.0,16.5299,16.5525,16.5074,16.5435,115200.0
2007-10-11 15:40:00,36.67,36.72,36.64,36.69,109600.0,16.548,16.5705,16.5344,16.557,109600.0
2007-10-11 15:50:00,36.69,36.78,36.65,36.78,164700.0,16.557,16.5976,16.5389,16.5976,164700.0
2007-10-12 09:30:00,36.8,36.86,36.71,36.71,47000.0,16.6066,16.6337,16.566,16.566,47000.0
2007-10-12 09:40:00,36.75,36.82,36.64,36.68,59800.0,16.5841,16.6157,16.5344,16.5525,59800.0
2007-10-12 09:50:00,36.67,36.77,36.58,36.7,84300.0,16.548,16.5931,16.5074,16.5615,84300.0
2007-10-12 10:00:00,36.68,36.87,36.62,36.85,78600.0,16.5525,16.6382,16.5254,16.6292,78600.0
2007-10-12 10:10:00,36.85,36.93,36.82,36.91,50400.0,16.6292,16.6653,16.6157,16.6563,50400.0
2007-10-12 10:20:00,36.9,36.93,36.86,36.9,53100.0,16.6518,16.6653,16.6337,16.6518,53100.0
2007-10-12 10:30:00,36.9,36.91,36.79,36.81,67900.0,16.6518,16.6563,16.6021,16.6111,67900.0
2007-10-12 10:40:00,36.82,36.82,36.7,36.7,104100.0,16.6157,16.6157,16.5615,16.5615,104100.0
2007-10-12 10:50:00,36.69,36.75,36.68,36.73,61400.0,16.557,16.5841,16.5525,16.575,61400.0
2007-10-12 11:00:00,36.75,36.82,36.73,36.81,53300.0,16.5841,16.6157,16.575,16.6111,53300.0
2007-10-12 11:10:00,36.82,36.82,36.76,36.76,35500.0,16.6157,16.6157,16.5886,16.5886,35500.0
2007-10-12 11:20:00,36.77,36.8,36.76,36.8,38700.0,16.5931,16.6066,16.5886,16.6066,38700.0
2007-10-12 11:30:00,36.8,36.86,36.79,36.85,34200.0,16.6066,16.6337,16.6021,16.6292,34200.0
2007-10-12 11:40:00,36.86,36.87,36.75,36.75,37500.0,16.6337,16.6382,16.5841,16.5841,37500.0
2007-10-12 11:50:00,36.75,36.82,36.75,36.78,52600.0,16.5841,16.6157,16.5841,16.5976,52600.0
2007-10-12 12:00:00,36.78,36.78,36.67,36.69,96500.0,16.5976,16.5976,16.548,16.557,96500.0
2007-10-12 12:10:00,36.7,36.75,36.67,36.75,36700.0,16.5615,16.5841,16.548,16.5841,36700.0
2007-10-12 12:20:00,36.74,36.75,36.73,36.73,33400.0,16.5796,16.5841,16.575,16.575,33400.0
2007-10-12 12:30:00,36.73,36.75,36.71,36.72,25900.0,16.575,16.5841,16.566,16.5705,25900.0
2007-10-12 12:40:00,36.71,36.75,36.71,36.74,30600.0,16.566,16.5841,16.566,16.5796,30600.0
2007-10-12 12:50:00,36.74,36.82,36.74,36.77,30800.0,16.5796,16.6157,16.5796,16.5931,30800.0
2007-10-12 13:00:00,36.76,36.78,36.71,36.73,59500.0,16.5886,16.5976,16.566,16.575,59500.0
2007-10-12 13:10:00,36.72,36.72,36.65,36.7,396900.0,16.5705,16.5705,16.5389,16.5615,396900.0
2007-10-12 13:20:00,36.7,36.71,36.64,36.65,123100.0,16.5615,16.566,16.5344,16.5389,123100.0
2007-10-12 13:30:00,36.66,36.76,36.64,36.76,249500.0,16.5435,16.5886,16.5344,16.5886,249500.0
2007-10-12 13:40:00,36.76,36.78,36.65,36.68,102600.0,16.5886,16.5976,16.5389,16.5525,102600.0
2007-10-12 13:50:00,36.71,36.8,36.7,36.74,34900.0,16.566,16.6066,16.5615,16.5796,34900.0
2007-10-12 14:00:00,36.74,36.79,36.68,36.7,63500.0,16.5796,16.6021,16.5525,16.5615,63500.0
2007-10-12 14:10:00,36.69,36.77,36.69,36.77,155300.0,16.557,16.5931,16.557,16.5931,155300.0
2007-10-12 14:20:00,36.77,36.77,36.71,36.72,51200.0,16.5931,16.5931,16.566,16.5705,51200.0
2007-10-12 14:30:00,36.73,36.76,36.7,36.75,86200.0,16.575,16.5886,16.5615,16.5841,86200.0
2007-10-12 14:40:00,36.76,36.77,36.72,36.72,45800.0,16.5886,16.5931,16.5705,16.5705,45800.0
2007-10-12 14:50:00,36.73,36.75,36.72,36.74,50400.0,16.575,16.5841,16.5705,16.5796,50400.0
2007-10-12 15:00:00,36.74,36.75,36.65,36.71,101800.0,16.5796,16.5841,16.5389,16.566,101800.0
2007-10-12 15:10:00,36.71,36.73,36.69,36.71,77600.0,16.566,16.575,16.557,16.566,77600.0
2007-10-12 15:20:00,36.72,36.72,36.63,36.66,93200.0,16.5705,16.5705,16.5299,16.5435,93200.0
2007-10-12 15:30:00,36.66,36.7,36.64,36.65,78600.0,16.5435,16.5615,16.5344,16.5389,78600.0
2007-10-12 15:40:00,36.65,36.68,36.59,36.6,130900.0,16.5389,16.5525,16.5119,16.5164,130900.0
2007-10-12 15:50:00,36.59,36.65,36.59,36.65,197900.0,16.5119,16.5389,16.5119,16.5389,197900.0
2007-10-15 09:30:00,36.8,36.85,36.65,36.78,103400.0,16.6066,16.6292,16.5389,16.5976,103400.0
2007-10-15 09:40:00,36.77,36.8,36.65,36.68,51500.0,16.5931,16.6066,16.5389,16.5525,51500.0
2007-10-15 09:50:00,36.69,36.72,36.66,36.66,20400.0,16.557,16.5705,16.5435,16.5435,20400.0
2007-10-15 10:00:00,36.68,36.69,36.65,36.69,29600.0,16.5525,16.557,16.5389,16.557,29600.0
2007-10-15 10:10:00,36.68,36.68,36.6,36.64,51700.0,16.5525,16.5525,16.5164,16.5344,51700.0
2007-10-15 10:20:00,36.65,36.67,36.64,36.65,25300.0,16.5389,16.548,16.5344,16.5389,25300.0
2007-10-15 10:30:00,36.65,36.69,36.64,36.68,33900.0,16.5389,16.557,16.5344,16.5525,33900.0
2007-10-15 10:40:00,36.67,36.71,36.67,36.67,28900.0,16.548,16.566,16.548,16.548,28900.0
2007-10-15 10:50:00,36.67,36.69,36.62,36.63,49200.0,16.548,16.557,16.5254,16.5299,49200.0
2007-10-15 11:00:00,36.63,36.64,36.56,36.59,47100.0,16.5299,16.5344,16.4983,16.5119,47100.0
2007-10-15 11:10:00,36.59,36.6,36.56,36.6,36600.0,16.5119,16.5164,16.4983,16.5164,36600.0
2007-10-15 11:20:00,36.6,36.61,36.51,36.58,80300.0,16.5164,16.5209,16.4758,16.5074,80300.0
2007-10-15 11:30:00,36.6,36.6,36.52,36.59,53800.0,16.5164,16.5164,16.4803,16.5119,53800.0
2007-10-15 11:40:00,36.59,36.6,36.52,36.54,47900.0,16.5119,16.5164,16.4803,16.4893,47900.0
2007-10-15 11:50:00,36.53,36.59,36.52,36.55,67500.0,16.4848,16.5119,16.4803,16.4938,67500.0
2007-10-15 12:00:00,36.54,36.57,36.5,36.56,40100.0,16.4893,16.5028,16.4713,16.4983,40100.0
2007-10-15 12:10:00,36.56,36.59,36.51,36.52,64200.0,16.4983,16.5119,16.4758,16.4803,64200.0
2007-10-15 12:20:00,36.53,36.55,36.49,36.49,64000.0,16.4848,16.4938,16.4667,16.4667,64000.0
2007-10-15 12:30:00,36.49,36.52,36.46,36.51,36500.0,16.4667,16.4803,16.4532,16.4758,36500.0
2007-10-15 12:40:00,36.5,36.51,36.46,36.47,52100.0,16.4713,16.4758,16.4532,16.4577,52100.0
2007-10-15 12:50:00,36.46,36.48,36.44,36.44,74100.0,16.4532,16.4622,16.4442,16.4442,74100.0
2007-10-15 13:00:00,36.45,36.46,36.41,36.41,38900.0,16.4487,16.4532,16.4306,16.4306,38900.0
2007-10-15 13:10:00,36.42,36.47,36.41,36.46,32000.0,16.4352,16.4577,16.4306,16.4532,32000.0
2007-10-15 13:20:00,36.45,36.49,36.45,36.46,25800.0,16.4487,16.4667,16.4487,16.4532,25800.0
2007-10-15 13:30:00,36.45,36.46,36.42,36.43,53900.0,16.4487,16.4532,16.4352,16.4397,53900.0
2007-10-15 13:40:00,36.43,36.43,36.4,36.4,26100.0,16.4397,16.4397,16.4261,16.4261,26100.0
2007-10-15 13:50:00,36.4,36.42,36.39,36.41,42700.0,16.4261,16.4352,16.4216,16.4306,42700.0
2007-10-15 14:00:00,36.41,36.41,36.38,36.38,40500.0,16.4306,16.4306,16.4171,16.4171,40500.0
2007-10-15 14:10:00,36.38,36.4,36.35,36.38,65500.0,16.4171,16.4261,16.4036,16.4171,65500.0
2007-10-15 14:20:00,36.38,36.39,36.31,36.38,59300.0,16.4171,16.4216,16.3855,16.4171,59300.0
2007-10-15 14:30:00,36.38,36.38,36.31,36.33,80100.0,16.4171,16.4171,16.3855,16.3945,80100.0
2007-10-15 14:40:00,36.32,36.33,36.26,36.31,52700.0,16.39,16.3945,16.363,16.3855,52700.0
2007-10-15 14:50:00,36.32,36.32,36.25,36.28,71600.0,16.39,16.39,16.3584,16.372,71600.0
2007-10-15 15:00:00,36.28,36.35,36.22,36.23,151100.0,16.372,16.4036,16.3449,16.3494,151100.0
2007-10-15 15:10:00,36.23,36.25,36.13,36.16,122300.0,16.3494,16.3584,16.3043,16.3178,122300.0
2007-10-15 15:20:00,36.15,36.23,36.1,36.18,132100.0,16.3133,16.3494,16.2907,16.3268,132100.0
2007-10-15 15:30:00,36.19,36.23,36.14,36.16,86500.0,16.3314,16.3494,16.3088,16.3178,86500.0
2007-10-15 15:40:00,36.16,36.33,36.13,36.32,166700.0,16.3178,16.3945,16.3043,16.39,166700.0
2007-10-15 15:50:00,36.33,36.38,36.29,36.33,204100.0,16.3945,16.4171,16.3765,16.3945,204100.0
2007-10-16 09:30:00,36.41,36.49,36.36,36.43,81400.0,16.4306,16.4667,16.4081,16.4397,81400.0
2007-10-16 09:40:00,36.44,36.55,36.36,36.53,91300.0,16.4442,16.4938,16.4081,16.4848,91300.0
2007-10-16 09:50:00,36.53,36.56,36.5,36.53,72400.0,16.4848,16.4983,16.4713,16.4848,72400.0
2007-10-16 10:00:00,36.51,36.57,36.45,36.46,48400.0,16.4758,16.5028,16.4487,16.4532,48400.0
2007-10-16 10:10:00,36.46,36.49,36.34,36.44,57900.0,16.4532,16.4667,16.3991,16.4442,57900.0
2007-10-16 10:20:00,36.44,36.51,36.43,36.5,60900.0,16.4442,16.4758,16.4397,16.4713,60900.0
2007-10-16 10:30:00,36.5,36.53,36.41,36.41,69400.0,16.4713,16.4848,16.4306,16.4306,69400.0
2007-10-16 10:40:00,36.42,36.44,36.38,36.44,56700.0,16.4352,16.4442,16.4171,16.4442,56700.0
2007-10-16 10:50:00,36.43,36.44,36.38,36.41,39600.0,16.4397,16.4442,16.4171,16.4306,39600.0
2007-10-16 11:00:00,36.41,36.42,36.37,36.39,55600.0,16.4306,16.4352,16.4126,16.4216,55600.0
2007-10-16 11:10:00,36.38,36.39,36.26,36.26,79200.0,16.4171,16.4216,16.363,16.363,79200.0
2007-10-16 11:20:00,36.27,36.3,36.25,36.25,67800.0,16.3675,16.381,16.3584,16.3584,67800.0
2007-10-16 11:30:00,36.26,36.32,36.26,36.28,81400.0,16.363,16.39,16.363,16.372,81400.0
2007-10-16 11:40:00,36.27,36.27,36.15,36.19,72200.0,16.3675,16.3675,16.3133,16.3314,72200.0
2007-10-16 11:50:00,36.19,36.19,36.14,36.15,47900.0,16.3314,16.3314,16.3088,16.3133,47900.0
2007-10-16 12:00:00,36.15,36.21,36.15,36.2,23800.0,16.3133,16.3404,16.3133,16.3359,23800.0
2007-10-16 12:10:00,36.21,36.27,36.17,36.26,60100.0,16.3404,16.3675,16.3223,16.363,60100.0
2007-10-16 12:20:00,36.26,36.38,36.25,36.38,65100.0,16.363,16.4171,16.3584,16.4171,65100.0
2007-10-16 12:30:00,36.38,36.41,36.28,36.36,29200.0,16.4171,16.4306,16.372,16.4081,29200.0
2007-10-16 12:40:00,36.35,36.36,36.31,36.35,48700.0,16.4036,16.4081,16.3855,16.4036,48700.0
2007-10-16 12:50:00,36.35,36.35,36.31,36.32,23300.0,16.4036,16.4036,16.3855,16.39,23300.0
2007-10-16 13:00:00,36.31,36.31,36.21,36.26,50100.0,16.3855,16.3855,16.3404,16.363,50100.0
2007-10-16 13:10:00,36.25,36.25,36.21,36.22,24400.0,16.3584,16.3584,16.3404,16.3449,24400.0
2007-10-16 13:20:00,36.23,36.26,36.22,36.23,28900.0,16.3494,16.363,16.3449,16.3494,28900.0
2007-10-16 13:30:00,36.23,36.3,36.2,36.28,69900.0,16.3494,16.381,16.3359,16.372,69900.0
2007-10-16 13:40:00,36.28,36.3,36.22,36.24,38000.0,16.372,16.381,16.3449,16.3539,38000.0
2007-10-16 13:50:00,36.24,36.26,36.21,36.24,19900.0,16.3539,16.363,16.3404,16.3539,19900.0
2007-10-16 14:00:00,36.24,36.28,36.21,36.23,34400.0,16.3539,16.372,16.3404,16.3494,34400.0
2007-10-16 14:10:00,36.23,36.3,36.21,36.22,66000.0,16.3494,16.381,16.3404,16.3449,66000.0
2007-10-16 14:20:00,36.22,36.23,36.18,36.19,32300.0,16.3449,16.3494,16.3268,16.3314,32300.0
2007-10-16 14:30:00,36.19,36.2,36.11,36.13,45100.0,16.3314,16.3359,16.2953,16.3043,45100.0
2007-10-16 14:40:00,36.13,36.29,36.12,36.24,81900.0,16.3043,16.3765,16.2998,16.3539,81900.0
2007-10-16 14:50:00,36.24,36.27,36.17,36.18,25200.0,16.3539,16.3675,16.3223,16.3268,25200.0
2007-10-16 15:00:00,36.18,36.2,36.11,36.13,54800.0,16.3268,16.3359,16.2953,16.3043,54800.0
2007-10-16 15:10:00,36.12,36.23,36.11,36.12,79800.0,16.2998,16.3494,16.2953,16.2998,79800.0
2007-10-16 15:20:00,36.12,36.15,36.1,36.1,50200.0,16.2998,16.3133,16.2907,16.2907,50200.0
2007-10-16 15:30:00,36.1,36.22,36.05,36.2,108800.0,16.2907,16.3449,16.2682,16.3359,108800.0
2007-10-16 15:40:00,36.21,36.23,36.12,36.12,124300.0,16.3404,16.3494,16.2998,16.2998,124300.0
2007-10-16 15:50:00,36.12,36.2,36.11,36.16,175500.0,16.2998,16.3359,16.2953,16.3178,175500.0
2007-10-17 09:30:00,36.44,36.59,36.28,36.42,129100.0,16.4442,16.5119,16.372,16.4352,129100.0
2007-10-17 09:40:00,36.43,36.44,36.29,36.4,108000.0,16.4397,16.4442,16.3765,16.4261,108000.0
2007-10-17 09:50:00,36.4,36.48,36.34,36.41,75500.0,16.4261,16.4622,16.3991,16.4306,75500.0
2007-10-17 10:00:00,36.4,36.5,36.35,36.42,148000.0,16.4261,16.4713,16.4036,16.4352,148000.0
2007-10-17 10:10:00,36.41,36.42,36.37,36.39,45000.0,16.4306,16.4352,16.4126,16.4216,45000.0
2007-10-17 10:20:00,36.4,36.47,36.38,36.38,321000.0,16.4261,16.4577,16.4171,16.4171,321000.0
2007-10-17 10:30:00,36.39,36.4,36.33,36.39,101100.0,16.4216,16.4261,16.3945,16.4216,101100.0
2007-10-17 10:40:00,36.39,36.4,36.3,36.34,37400.0,16.4216,16.4261,16.381,16.3991,37400.0
2007-10-17 10:50:00,36.34,36.36,36.16,36.17,58600.0,16.3991,16.4081,16.3178,16.3223,58600.0
2007-10-17 11:00:00,36.17,36.17,36.1,36.13,96500.0,16.3223,16.3223,16.2907,16.3043,96500.0
2007-10-17 11:10:00,36.13,36.25,36.13,36.25,56500.0,16.3043,16.3584,16.3043,16.3584,56500.0
2007-10-17 11:20:00,36.25,36.27,36.2,36.27,37900.0,16.3584,16.3675,16.3359,16.3675,37900.0
2007-10-17 11:30:00,36.27,36.3,36.25,36.3,33800.0,16.3675,16.381,16.3584,16.381,33800.0
2007-10-17 11:40:00,36.3,36.3,36.2,36.2,57600.0,16.381,16.381,16.3359,16.3359,57600.0
2007-10-17 11:50:00,36.2,36.25,36.18,36.23,35700.0,16.3359,16.3584,16.3268,16.3494,35700.0
2007-10-17 12:00:00,36.23,36.24,36.21,36.21,20600.0,16.3494,16.3539,16.3404,16.3404,20600.0
2007-10-17 12:10:00,36.21,36.24,36.21,36.22,32900.0,16.3404,16.3539,16.3404,16.3449,32900.0
2007-10-17 12:20:00,36.22,36.22,36.13,36.15,40400.0,16.3449,16.3449,16.3043,16.3133,40400.0
2007-10-17 12:30:00,36.16,36.23,36.16,36.22,29100.0,16.3178,16.3494,16.3178,16.3449,29100.0
2007-10-17 12:40:00,36.22,36.27,36.22,36.27,26000.0,16.3449,16.3675,16.3449,16.3675,26000.0
2007-10-17 12:50:00,36.27,36.27,36.21,36.22,135400.0,16.3675,16.3675,16.3404,16.3449,135400.0
2007-10-17 13:00:00,36.22,36.26,36.17,36.19,44300.0,16.3449,16.363,16.3223,16.3314,44300.0
2007-10-17 13:10:00,36.19,36.26,36.14,36.23,55300.0,16.3314,16.363,16.3088,16.3494,55300.0
2007-10-17 13:20:00,36.23,36.23,36.18,36.21,41200.0,16.3494,16.3494,16.3268,16.3404,41200.0
2007-10-17 13:30:00,36.23,36.27,36.18,36.18,44000.0,16.3494,16.3675,16.3268,16.3268,44000.0
2007-10-17 13:40:00,36.18,36.2,36.13,36.16,47100.0,16.3268,16.3359,16.3043,16.3178,47100.0
2007-10-17 13:50:00,36.16,36.2,36.07,36.17,97800.0,16.3178,16.3359,16.2772,16.3223,97800.0
2007-10-17 14:00:00,36.16,36.18,36.06,36.13,95700.0,16.3178,16.3268,16.2727,16.3043,95700.0
2007-10-17 14:10:00,36.13,36.18,36.07,36.14,54700.0,16.3043,16.3268,16.2772,16.3088,54700.0
2007-10-17 14:20:00,36.13,36.16,36.08,36.15,35100.0,16.3043,16.3178,16.2817,16.3133,35100.0
2007-10-17 14:30:00,36.15,36.15,36.07,36.08,42400.0,16.3133,16.3133,16.2772,16.2817,42400.0
2007-10-17 14:40:00,36.08,36.26,36.07,36.13,79400.0,16.2817,16.363,16.2772,16.3043,79400.0
2007-10-17 14:50:00,36.14,36.18,36.08,36.1,85300.0,16.3088,16.3268,16.2817,16.2907,85300.0
2007-10-17 15:00:00,36.1,36.18,36.07,36.13,111300.0,16.2907,16.3268,16.2772,16.3043,111300.0
2007-10-17 15:10:00,36.13,36.15,36.07,36.07,88200.0,16.3043,16.3133,16.2772,16.2772,88200.0
2007-10-17 15:20:00,36.08,36.1,36.01,36.03,85400.0,16.2817,16.2907,16.2501,16.2592,85400.0
2007-10-17 15:30:00,36.02,36.05,36.0,36.0,133500.0,16.2546,16.2682,16.2456,16.2456,133500.0
2007-10-17 15:40:00,36.0,36.1,35.96,36.07,255700.0,16.2456,16.2907,16.2276,16.2772,255700.0
2007-10-17 15:50:00,36.08,36.18,36.03,36.18,235300.0,16.2817,16.3268,16.2592,16.3268,235300.0
2007-10-18 09:30:00,35.76,36.27,35.25,36.19,141400.0,16.1373,16.3675,15.9072,16.3314,141400.0
2007-10-18 09:40:00,36.19,36.22,36.1,36.18,62100.0,16.3314,16.3449,16.2907,16.3268,62100.0
2007-10-18 09:50:00,36.18,36.28,36.16,36.23,47800.0,16.3268,16.372,16.3178,16.3494,47800.0
2007-10-18 10:00:00,36.24,36.33,36.2,36.31,52400.0,16.3539,16.3945,16.3359,16.3855,52400.0
2007-10-18 10:10:00,36.3,36.35,36.29,36.33,43100.0,16.381,16.4036,16.3765,16.3945,43100.0
2007-10-18 10:20:00,36.34,36.4,36.26,36.39,57100.0,16.3991,16.4261,16.363,16.4216,57100.0
2007-10-18 10:30:00,36.38,36.41,36.25,36.26,70700.0,16.4171,16.4306,16.3584,16.363,70700.0
2007-10-18 10:40:00,36.26,36.29,36.22,36.26,64200.0,16.363,16.3765,16.3449,16.363,64200.0
2007-10-18 10:50:00,36.26,36.28,36.21,36.21,35900.0,16.363,16.372,16.3404,16.3404,35900.0
2007-10-18 11:00:00,36.21,36.27,36.2,36.2,48500.0,16.3404,16.3675,16.3359,16.3359,48500.0
2007-10-18 11:10:00,36.2,36.21,36.17,36.19,54100.0,16.3359,16.3404,16.3223,16.3314,54100.0
2007-10-18 11:20:00,36.19,36.22,36.15,36.2,36100.0,16.3314,16.3449,16.3133,16.3359,36100.0
2007-10-18 11:30:00,36.19,36.27,36.19,36.27,35200.0,16.3314,16.3675,16.3314,16.3675,35200.0
2007-10-18 11:40:00,36.27,36.28,36.18,36.21,63600.0,16.3675,16.372,16.3268,16.3404,63600.0
2007-10-18 11:50:00,36.21,36.25,36.2,36.22,50800.0,16.3404,16.3584,16.3359,16.3449,50800.0
2007-10-18 12:00:00,36.21,36.26,36.12,36.13,54000.0,16.3404,16.363,16.2998,16.3043,54000.0
2007-10-18 12:10:00,36.12,36.19,36.1,36.14,35200.0,16.2998,16.3314,16.2907,16.3088,35200.0
2007-10-18 12:20:00,36.13,36.16,36.1,36.1,26200.0,16.3043,16.3178,16.2907,16.2907,26200.0
2007-10-18 12:30:00,36.1,36.13,36.07,36.07,40900.0,16.2907,16.3043,16.2772,16.2772,40900.0
2007-10-18 12:40:00,36.08,36.11,36.06,36.08,48700.0,16.2817,16.2953,16.2727,16.2817,48700.0
2007-10-18 12:50:00,36.08,36.17,36.07,36.12,125700.0,16.2817,16.3223,16.2772,16.2998,125700.0
2007-10-18 13:00:00,36.12,36.13,36.07,36.08,44200.0,16.2998,16.3043,16.2772,16.2817,44200.0
2007-10-18 13:10:00,36.08,36.1,36.04,36.09,81200.0,16.2817,16.2907,16.2637,16.2862,81200.0
2007-10-18 13:20:00,36.1,36.1,36.05,36.1,38100.0,16.2907,16.2907,16.2682,16.2907,38100.0
2007-10-18 13:30:00,36.09,36.12,36.08,36.11,82800.0,16.2862,16.2998,16.2817,16.2953,82800.0
2007-10-18 13:40:00,36.1,36.11,36.0,36.0,97600.0,16.2907,16.2953,16.2456,16.2456,97600.0
2007-10-18 13:50:00,36.01,36.06,36.0,36.05,72600.0,16.2501,16.2727,16.2456,16.2682,72600.0
2007-10-18 14:00:00,36.05,36.1,36.05,36.06,40800.0,16.2682,16.2907,16.2682,16.2727,40800.0
2007-10-18 14:10:00,36.05,36.07,36.05,36.06,34200.0,16.2682,16.2772,16.2682,16.2727,34200.0
2007-10-18 14:20:00,36.06,36.06,36.01,36.02,33300.0,16.2727,16.2727,16.2501,16.2546,33300.0
2007-10-18 14:30:00,36.01,36.08,35.96,36.08,57200.0,16.2501,16.2817,16.2276,16.2817,57200.0
2007-10-18 14:40:00,36.08,36.1,35.99,36.0,76300.0,16.2817,16.2907,16.2411,16.2456,76300.0
2007-10-18 14:50:00,36.0,36.1,35.99,36.05,50600.0,16.2456,16.2907,16.2411,16.2682,50600.0
2007-10-18 15:00:00,36.06,36.15,36.03,36.04,91400.0,16.2727,16.3133,16.2592,16.2637,91400.0
2007-10-18 15:10:00,36.03,36.15,36.03,36.1,54900.0,16.2592,16.3133,16.2592,16.2907,54900.0
2007-10-18 15:20:00,36.09,36.11,36.03,36.04,42200.0,16.2862,16.2953,16.2592,16.2637,42200.0
2007-10-18 15:30:00,36.03,36.06,36.0,36.05,76600.0,16.2592,16.2727,16.2456,16.2682,76600.0
2007-10-18 15:40:00,36.04,36.07,36.02,36.05,55500.0,16.2637,16.2772,16.2546,16.2682,55500.0
2007-10-18 15:50:00,36.05,36.08,36.03,36.03,105600.0,16.2682,16.2817,16.2592,16.2592,105600.0
2007-10-19 09:30:00,35.95,36.02,35.9,35.95,555900.0,16.2231,16.2546,16.2005,16.2231,555900.0
2007-10-19 09:40:00,35.93,35.96,35.8,35.85,110100.0,16.214,16.2276,16.1554,16.1779,110100.0
2007-10-19 09:50:00,35.87,35.94,35.86,35.87,61300.0,16.187,16.2185,16.1824,16.187,61300.0
2007-10-19 10:00:00,35.88,35.92,35.82,35.91,36200.0,16.1915,16.2095,16.1644,16.205,36200.0
2007-10-19 10:10:00,35.9,35.96,35.87,35.95,47900.0,16.2005,16.2276,16.187,16.2231,47900.0
2007-10-19 10:20:00,35.96,35.98,35.92,35.92,49200.0,16.2276,16.2366,16.2095,16.2095,49200.0
2007-10-19 10:30:00,35.92,35.92,35.86,35.89,57400.0,16.2095,16.2095,16.1824,16.196,57400.0
2007-10-19 10:40:00,35.89,35.9,35.8,35.89,192300.0,16.196,16.2005,16.1554,16.196,192300.0
2007-10-19 10:50:00,35.89,36.02,35.87,35.89,112800.0,16.196,16.2546,16.187,16.196,112800.0
2007-10-19 11:00:00,35.88,35.96,35.87,35.91,76900.0,16.1915,16.2276,16.187,16.205,76900.0
2007-10-19 11:10:00,35.9,35.91,35.87,35.88,22900.0,16.2005,16.205,16.187,16.1915,22900.0
2007-10-19 11:20:00,35.88,35.88,35.83,35.86,39300.0,16.1915,16.1915,16.1689,16.1824,39300.0
2007-10-19 11:30:00,35.86,35.87,35.78,35.85,66700.0,16.1824,16.187,16.1463,16.1779,66700.0
2007-10-19 11:40:00,35.84,35.92,35.83,35.91,40400.0,16.1734,16.2095,16.1689,16.205,40400.0
2007-10-19 11:50:00,35.92,35.98,35.91,35.96,76600.0,16.2095,16.2366,16.205,16.2276,76600.0
2007-10-19 12:00:00,35.95,35.98,35.92,35.98,51700.0,16.2231,16.2366,16.2095,16.2366,51700.0
2007-10-19 12:10:00,35.99,36.02,35.97,35.97,51400.0,16.2411,16.2546,16.2321,16.2321,51400.0
2007-10-19 12:20:00,35.98,36.07,35.98,35.98,61400.0,16.2366,16.2772,16.2366,16.2366,61400.0
2007-10-19 12:30:00,35.99,36.02,35.94,35.98,43000.0,16.2411,16.2546,16.2185,16.2366,43000.0
2007-10-19 12:40:00,35.97,36.01,35.95,35.99,66800.0,16.2321,16.2501,16.2231,16.2411,66800.0
2007-10-19 12:50:00,35.99,35.99,35.93,35.97,40400.0,16.2411,16.2411,16.214,16.2321,40400.0
2007-10-19 13:00:00,35.97,35.98,35.94,35.95,25900.0,16.2321,16.2366,16.2185,16.2231,25900.0
2007-10-19 13:10:00,35.95,35.97,35.9,35.91,44100.0,16.2231,16.2321,16.2005,16.205,44100.0
2007-10-19 13:20:00,35.91,35.95,35.82,35.86,76700.0,16.205,16.2231,16.1644,16.1824,76700.0
2007-10-19 13:30:00,35.85,35.88,35.8,35.8,28500.0,16.1779,16.1915,16.1554,16.1554,28500.0
2007-10-19 13:40:00,35.8,35.88,35.8,35.86,26400.0,16.1554,16.1915,16.1554,16.1824,26400.0
2007-10-19 13:50:00,35.85,35.92,35.83,35.85,49400.0,16.1779,16.2095,16.1689,16.1779,49400.0
2007-10-19 14:00:00,35.85,35.86,35.77,35.81,49600.0,16.1779,16.1824,16.1418,16.1599,49600.0
2007-10-19 14:10:00,35.81,35.88,35.77,35.78,46200.0,16.1599,16.1915,16.1418,16.1463,46200.0
2007-10-19 14:20:00,35.78,35.85,35.75,35.79,77700.0,16.1463,16.1779,16.1328,16.1509,77700.0
2007-10-19 14:30:00,35.8,35.83,35.75,35.77,52400.0,16.1554,16.1689,16.1328,16.1418,52400.0
2007-10-19 14:40:00,35.77,35.82,35.7,35.73,95200.0,16.1418,16.1644,16.1102,16.1238,95200.0
2007-10-19 14:50:00,35.73,35.73,35.57,35.58,185300.0,16.1238,16.1238,16.0516,16.0561,185300.0
2007-10-19 15:00:00,35.58,35.66,35.55,35.65,91300.0,16.0561,16.0922,16.0426,16.0877,91300.0
2007-10-19 15:10:00,35.64,35.65,35.5,35.51,99700.0,16.0832,16.0877,16.02,16.0245,99700.0
2007-10-19 15:20:00,35.5,35.56,35.47,35.54,137000.0,16.02,16.0471,16.0064,16.038,137000.0
2007-10-19 15:30:00,35.52,35.59,35.41,35.57,90500.0,16.029,16.0606,15.9794,16.0516,90500.0
2007-10-19 15:40:00,35.57,35.58,35.4,35.42,200800.0,16.0516,16.0561,15.9749,15.9839,200800.0
2007-10-19 15:50:00,35.42,35.46,35.37,35.41,216000.0,15.9839,16.0019,15.9613,15.9794,216000.0
2007-10-22 09:30:00,35.29,35.34,35.18,35.23,132500.0,15.9252,15.9478,15.8756,15.8981,132500.0
2007-10-22 09:40:00,35.24,35.35,35.16,35.26,82500.0,15.9027,15.9523,15.8666,15.9117,82500.0
2007-10-22 09:50:00,35.27,35.38,35.23,35.36,72900.0,15.9162,15.9658,15.8981,15.9568,72900.0
2007-10-22 10:00:00,35.37,35.38,35.25,35.34,73700.0,15.9613,15.9658,15.9072,15.9478,73700.0
2007-10-22 10:10:00,35.33,35.64,35.33,35.55,149700.0,15.9433,16.0832,15.9433,16.0426,149700.0
2007-10-22 10:20:00,35.55,35.55,35.48,35.51,66800.0,16.0426,16.0426,16.011,16.0245,66800.0
2007-10-22 10:30:00,35.5,35.53,35.42,35.47,66600.0,16.02,16.0335,15.9839,16.0064,66600.0
2007-10-22 10:40:00,35.47,35.49,35.41,35.41,59100.0,16.0064,16.0155,15.9794,15.9794,59100.0
2007-10-22 10:50:00,35.4,35.4,35.27,35.34,94500.0,15.9749,15.9749,15.9162,15.9478,94500.0
2007-10-22 11:00:00,35.33,35.39,35.32,35.39,59300.0,15.9433,15.9703,15.9388,15.9703,59300.0
2007-10-22 11:10:00,35.39,35.47,35.39,35.43,52100.0,15.9703,16.0064,15.9703,15.9884,52100.0
2007-10-22 11:20:00,35.44,35.58,35.43,35.58,55900.0,15.9929,16.0561,15.9884,16.0561,55900.0
2007-10-22 11:30:00,35.58,35.64,35.57,35.58,45000.0,16.0561,16.0832,16.0516,16.0561,45000.0
2007-10-22 11:40:00,35.57,35.68,35.57,35.66,37600.0,16.0516,16.1012,16.0516,16.0922,37600.0
2007-10-22 11:50:00,35.66,35.7,35.63,35.64,32200.0,16.0922,16.1102,16.0787,16.0832,32200.0
2007-10-22 12:00:00,35.63,35.68,35.5,35.52,97800.0,16.0787,16.1012,16.02,16.029,97800.0
2007-10-22 12:10:00,35.52,35.52,35.47,35.5,30100.0,16.029,16.029,16.0064,16.02,30100.0
2007-10-22 12:20:00,35.5,35.58,35.5,35.56,22400.0,16.02,16.0561,16.02,16.0471,22400.0
2007-10-22 12:30:00,35.56,35.59,35.5,35.52,32900.0,16.0471,16.0606,16.02,16.029,32900.0
2007-10-22 12:40:00,35.51,35.63,35.5,35.63,23200.0,16.0245,16.0787,16.02,16.0787,23200.0
2007-10-22 12:50:00,35.63,35.78,35.63,35.77,42300.0,16.0787,16.1463,16.0787,16.1418,42300.0
2007-10-22 13:00:00,35.75,35.75,35.64,35.69,41800.0,16.1328,16.1328,16.0832,16.1057,41800.0
2007-10-22 13:10:00,35.7,35.74,35.62,35.65,28900.0,16.1102,16.1283,16.0741,16.0877,28900.0
2007-10-22 13:20:00,35.65,35.75,35.63,35.75,30000.0,16.0877,16.1328,16.0787,16.1328,30000.0
2007-10-22 13:30:00,35.75,35.76,35.36,35.68,28300.0,16.1328,16.1373,15.9568,16.1012,28300.0
2007-10-22 13:40:00,35.67,35.77,35.67,35.77,20400.0,16.0967,16.1418,16.0967,16.1418,20400.0
2007-10-22 13:50:00,35.76,35.76,35.65,35.65,25900.0,16.1373,16.1373,16.0877,16.0877,25900.0
2007-10-22 14:00:00,35.65,35.75,35.65,35.74,43200.0,16.0877,16.1328,16.0877,16.1283,43200.0
2007-10-22 14:10:00,35.73,35.76,35.65,35.71,60400.0,16.1238,16.1373,16.0877,16.1148,60400.0
2007-10-22 14:20:00,35.71,35.72,35.63,35.65,58200.0,16.1148,16.1193,16.0787,16.0877,58200.0
2007-10-22 14:30:00,35.65,35.71,35.53,35.58,48900.0,16.0877,16.1148,16.0335,16.0561,48900.0
2007-10-22 14:40:00,35.57,35.74,35.57,35.72,46400.0,16.0516,16.1283,16.0516,16.1193,46400.0
2007-10-22 14:50:00,35.72,35.73,35.5,35.53,89300.0,16.1193,16.1238,16.02,16.0335,89300.0
2007-10-22 15:00:00,35.52,35.57,35.43,35.48,86100.0,16.029,16.0516,15.9884,16.011,86100.0
2007-10-22 15:10:00,35.49,35.54,35.42,35.51,118300.0,16.0155,16.038,15.9839,16.0245,118300.0
2007-10-22 15:20:00,35.51,35.53,35.46,35.52,98800.0,16.0245,16.0335,16.0019,16.029,98800.0
2007-10-22 15:30:00,35.52,35.62,35.52,35.57,90200.0,16.029,16.0741,16.029,16.0516,90200.0
2007-10-22 15:40:00,35.57,35.61,35.53,35.6,161200.0,16.0516,16.0696,16.0335,16.0651,161200.0
2007-10-22 15:50:00,35.6,35.68,35.57,35.63,214400.0,16.0651,16.1012,16.0516,16.0787,214400.0
2007-10-23 09:30:00,35.73,35.84,35.68,35.74,79400.0,16.1238,16.1734,16.1012,16.1283,79400.0
2007-10-23 09:40:00,35.77,35.85,35.75,35.76,63800.0,16.1418,16.1779,16.1328,16.1373,63800.0
2007-10-23 09:50:00,35.76,35.77,35.52,35.54,110200.0,16.1373,16.1418,16.029,16.038,110200.0
2007-10-23 10:00:00,35.54,35.71,35.49,35.68,157800.0,16.038,16.1148,16.0155,16.1012,157800.0
2007-10-23 10:10:00,35.68,35.72,35.64,35.68,54600.0,16.1012,16.1193,16.0832,16.1012,54600.0
2007-10-23 10:20:00,35.66,35.68,35.62,35.66,53700.0,16.0922,16.1012,16.0741,16.0922,53700.0
2007-10-23 10:30:00,35.65,35.66,35.63,35.64,41700.0,16.0877,16.0922,16.0787,16.0832,41700.0
2007-10-23 10:40:00,35.63,35.65,35.55,35.61,52700.0,16.0787,16.0877,16.0426,16.0696,52700.0
2007-10-23 10:50:00,35.61,35.64,35.56,35.58,38100.0,16.0696,16.0832,16.0471,16.0561,38100.0
2007-10-23 11:00:00,35.58,35.61,35.51,35.51,50200.0,16.0561,16.0696,16.0245,16.0245,50200.0
2007-10-23 11:10:00,35.52,35.53,35.47,35.48,44100.0,16.029,16.0335,16.0064,16.011,44100.0
2007-10-23 11:20:00,35.49,35.56,35.46,35.52,112000.0,16.0155,16.0471,16.0019,16.029,112000.0
2007-10-23 11:30:00,35.52,35.58,35.47,35.55,48100.0,16.029,16.0561,16.0064,16.0426,48100.0
2007-10-23 11:40:00,35.53,35.59,35.53,35.57,32500.0,16.0335,16.0606,16.0335,16.0516,32500.0
2007-10-23 11:50:00,35.58,35.6,35.57,35.59,43400.0,16.0561,16.0651,16.0516,16.0606,43400.0
2007-10-23 12:00:00,35.6,35.6,35.49,35.49,53000.0,16.0651,16.0651,16.0155,16.0155,53000.0
2007-10-23 12:10:00,35.48,35.5,35.44,35.5,46800.0,16.011,16.02,15.9929,16.02,46800.0
2007-10-23 12:20:00,35.5,35.53,35.47,35.48,19600.0,16.02,16.0335,16.0064,16.011,19600.0
2007-10-23 12:30:00,35.48,35.51,35.44,35.49,31900.0,16.011,16.0245,15.9929,16.0155,31900.0
2007-10-23 12:40:00,35.49,35.54,35.46,35.51,15600.0,16.0155,16.038,16.0019,16.0245,15600.0
2007-10-23 12:50:00,35.5,35.56,35.47,35.47,26500.0,16.02,16.0471,16.0064,16.0064,26500.0
2007-10-23 13:00:00,35.47,35.53,35.44,35.53,29800.0,16.0064,16.0335,15.9929,16.0335,29800.0
2007-10-23 13:10:00,35.52,35.58,35.52,35.54,67200.0,16.029,16.0561,16.029,16.038,67200.0
2007-10-23 13:20:00,35.55,35.55,35.48,35.5,35000.0,16.0426,16.0426,16.011,16.02,35000.0
2007-10-23 13:30:00,35.5,35.52,35.44,35.5,85000.0,16.02,16.029,15.9929,16.02,85000.0
2007-10-23 13:40:00,35.49,35.52,35.48,35.48,16000.0,16.0155,16.029,16.011,16.011,16000.0
2007-10-23 13:50:00,35.48,35.52,35.47,35.52,27800.0,16.011,16.029,16.0064,16.029,27800.0
2007-10-23 14:00:00,35.52,35.59,35.51,35.58,36000.0,16.029,16.0606,16.0245,16.0561,36000.0
2007-10-23 14:10:00,35.6,35.62,35.57,35.57,102600.0,16.0651,16.0741,16.0516,16.0516,102600.0
2007-10-23 14:20:00,35.58,35.58,35.52,35.52,47000.0,16.0561,16.0561,16.029,16.029,47000.0
2007-10-23 14:30:00,35.52,35.56,35.47,35.49,47500.0,16.029,16.0471,16.0064,16.0155,47500.0
2007-10-23 14:40:00,35.48,35.49,35.43,35.45,39300.0,16.011,16.0155,15.9884,15.9974,39300.0
2007-10-23 14:50:00,35.45,35.5,35.43,35.44,40700.0,15.9974,16.02,15.9884,15.9929,40700.0
2007-10-23 15:00:00,35.45,35.53,35.43,35.51,170700.0,15.9974,16.0335,15.9884,16.0245,170700.0
2007-10-23 15:10:00,35.51,35.51,35.41,35.41,49700.0,16.0245,16.0245,15.9794,15.9794,49700.0
2007-10-23 15:20:00,35.41,35.54,35.4,35.54,95200.0,15.9794,16.038,15.9749,16.038,95200.0
2007-10-23 15:30:00,35.54,35.63,35.46,35.49,167100.0,16.038,16.0787,16.0019,16.0155,167100.0
2007-10-23 15:40:00,35.49,35.66,35.49,35.55,102900.0,16.0155,16.0922,16.0155,16.0426,102900.0
2007-10-23 15:50:00,35.54,35.64,35.54,35.61,228200.0,16.038,16.0832,16.038,16.0696,228200.0
2007-10-24 09:30:00,35.33,35.49,35.31,35.48,183100.0,15.9433,16.0155,15.9342,16.011,183100.0
2007-10-24 09:40:00,35.49,35.65,35.46,35.62,91100.0,16.0155,16.0877,16.0019,16.0741,91100.0
2007-10-24 09:50:00,35.61,35.75,35.61,35.75,63600.0,16.0696,16.1328,16.0696,16.1328,63600.0
2007-10-24 10:00:00,35.74,35.83,35.69,35.72,160300.0,16.1283,16.1689,16.1057,16.1193,160300.0
2007-10-24 10:10:00,35.75,35.75,35.61,35.66,83700.0,16.1328,16.1328,16.0696,16.0922,83700.0
2007-10-24 10:20:00,35.66,35.73,35.65,35.67,43600.0,16.0922,16.1238,16.0877,16.0967,43600.0
2007-10-24 10:30:00,35.66,35.77,35.6,35.61,106700.0,16.0922,16.1418,16.0651,16.0696,106700.0
2007-10-24 10:40:00,35.61,35.61,35.45,35.5,105300.0,16.0696,16.0696,15.9974,16.02,105300.0
2007-10-24 10:50:00,35.5,35.51,35.39,35.47,80300.0,16.02,16.0245,15.9703,16.0064,80300.0
2007-10-24 11:00:00,35.48,35.6,35.46,35.55,65000.0,16.011,16.0651,16.0019,16.0426,65000.0
2007-10-24 11:10:00,35.55,35.59,35.42,35.5,73900.0,16.0426,16.0606,15.9839,16.02,73900.0
2007-10-24 11:20:00,35.49,35.64,35.45,35.64,70400.0,16.0155,16.0832,15.9974,16.0832,70400.0
2007-10-24 11:30:00,35.64,35.75,35.62,35.72,81300.0,16.0832,16.1328,16.0741,16.1193,81300.0
2007-10-24 11:40:00,35.71,35.75,35.67,35.69,58700.0,16.1148,16.1328,16.0967,16.1057,58700.0
2007-10-24 11:50:00,35.69,35.7,35.6,35.61,30900.0,16.1057,16.1102,16.0651,16.0696,30900.0
2007-10-24 12:00:00,35.62,35.63,35.55,35.59,60500.0,16.0741,16.0787,16.0426,16.0606,60500.0
2007-10-24 12:10:00,35.58,35.6,35.51,35.51,69500.0,16.0561,16.0651,16.0245,16.0245,69500.0
2007-10-24 12:20:00,35.51,35.56,35.5,35.53,43100.0,16.0245,16.0471,16.02,16.0335,43100.0
2007-10-24 12:30:00,35.55,35.55,35.48,35.52,69500.0,16.0426,16.0426,16.011,16.029,69500.0
2007-10-24 12:40:00,35.53,35.64,35.51,35.63,47700.0,16.0335,16.0832,16.0245,16.0787,47700.0
2007-10-24 12:50:00,35.63,35.65,35.57,35.64,29500.0,16.0787,16.0877,16.0516,16.0832,29500.0
2007-10-24 13:00:00,35.64,35.64,35.55,35.56,52500.0,16.0832,16.0832,16.0426,16.0471,52500.0
2007-10-24 13:10:00,35.57,35.59,35.49,35.51,47100.0,16.0516,16.0606,16.0155,16.0245,47100.0
2007-10-24 13:20:00,35.5,35.5,35.4,35.45,115800.0,16.02,16.02,15.9749,15.9974,115800.0
2007-10-24 13:30:00,35.45,35.52,35.44,35.47,75700.0,15.9974,16.029,15.9929,16.0064,75700.0
2007-10-24 13:40:00,35.46,35.49,35.42,35.47,59800.0,16.0019,16.0155,15.9839,16.0064,59800.0
2007-10-24 13:50:00,35.46,35.5,35.43,35.46,34700.0,16.0019,16.02,15.9884,16.0019,34700.0
2007-10-24 14:00:00,35.45,35.46,35.38,35.38,61500.0,15.9974,16.0019,15.9658,15.9658,61500.0
2007-10-24 14:10:00,35.37,35.46,35.35,35.44,78500.0,15.9613,16.0019,15.9523,15.9929,78500.0
2007-10-24 14:20:00,35.44,35.6,35.44,35.53,107600.0,15.9929,16.0651,15.9929,16.0335,107600.0
2007-10-24 14:30:00,35.52,35.65,35.51,35.54,144000.0,16.029,16.0877,16.0245,16.038,144000.0
2007-10-24 14:40:00,35.53,35.54,35.45,35.51,136100.0,16.0335,16.038,15.9974,16.0245,136100.0
2007-10-24 14:50:00,35.5,35.69,35.5,35.68,118800.0,16.02,16.1057,16.02,16.1012,118800.0
2007-10-24 15:00:00,35.69,35.7,35.59,35.7,87200.0,16.1057,16.1102,16.0606,16.1102,87200.0
2007-10-24 15:10:00,35.7,35.86,35.67,35.78,94400.0,16.1102,16.1824,16.0967,16.1463,94400.0
2007-10-24 15:20:00,35.78,35.9,35.74,35.89,121200.0,16.1463,16.2005,16.1283,16.196,121200.0
2007-10-24 15:30:00,35.9,35.93,35.7,35.73,139400.0,16.2005,16.214,16.1102,16.1238,139400.0
2007-10-24 15:40:00,35.71,35.77,35.65,35.69,116100.0,16.1148,16.1418,16.0877,16.1057,116100.0
2007-10-24 15:50:00,35.69,35.9,35.68,35.72,252900.0,16.1057,16.2005,16.1012,16.1193,252900.0
2007-10-25 09:30:00,35.68,35.93,35.68,35.84,81200.0,16.1012,16.214,16.1012,16.1734,81200.0
2007-10-25 09:40:00,35.84,35.93,35.83,35.91,43100.0,16.1734,16.214,16.1689,16.205,43100.0
2007-10-25 09:50:00,35.91,35.93,35.8,35.9,54500.0,16.205,16.214,16.1554,16.2005,54500.0
2007-10-25 10:00:00,35.92,35.94,35.77,35.91,86800.0,16.2095,16.2185,16.1418,16.205,86800.0
2007-10-25 10:10:00,35.93,36.14,35.92,36.14,93000.0,16.214,16.3088,16.2095,16.3088,93000.0
2007-10-25 10:20:00,36.15,36.16,36.06,36.11,43100.0,16.3133,16.3178,16.2727,16.2953,43100.0
2007-10-25 10:30:00,36.13,36.15,36.05,36.07,26900.0,16.3043,16.3133,16.2682,16.2772,26900.0
2007-10-25 10:40:00,36.07,36.09,36.02,36.06,23500.0,16.2772,16.2862,16.2546,16.2727,23500.0
2007-10-25 10:50:00,36.06,36.18,36.06,36.18,40700.0,16.2727,16.3268,16.2727,16.3268,40700.0
2007-10-25 11:00:00,36.17,36.18,36.15,36.18,35500.0,16.3223,16.3268,16.3133,16.3268,35500.0
2007-10-25 11:10:00,36.18,36.21,36.16,36.19,30900.0,16.3268,16.3404,16.3178,16.3314,30900.0
2007-10-25 11:20:00,36.19,36.21,36.16,36.16,57000.0,16.3314,16.3404,16.3178,16.3178,57000.0
2007-10-25 11:30:00,36.17,36.21,36.16,36.16,35900.0,16.3223,16.3404,16.3178,16.3178,35900.0
2007-10-25 11:40:00,36.16,36.24,36.16,36.21,36800.0,16.3178,16.3539,16.3178,16.3404,36800.0
2007-10-25 11:50:00,36.21,36.22,36.13,36.2,94600.0,16.3404,16.3449,16.3043,16.3359,94600.0
2007-10-25 12:00:00,36.19,36.23,36.11,36.13,51300.0,16.3314,16.3494,16.2953,16.3043,51300.0
2007-10-25 12:10:00,36.12,36.13,36.05,36.13,25600.0,16.2998,16.3043,16.2682,16.3043,25600.0
2007-10-25 12:20:00,36.14,36.19,36.11,36.12,40600.0,16.3088,16.3314,16.2953,16.2998,40600.0
2007-10-25 12:30:00,36.12,36.13,36.1,36.1,85400.0,16.2998,16.3043,16.2907,16.2907,85400.0
2007-10-25 12:40:00,36.1,36.12,36.0,36.0,62800.0,16.2907,16.2998,16.2456,16.2456,62800.0
2007-10-25 12:50:00,36.0,36.02,35.91,35.93,45500.0,16.2456,16.2546,16.205,16.214,45500.0
2007-10-25 13:00:00,35.92,36.07,35.91,35.97,34300.0,16.2095,16.2772,16.205,16.2321,34300.0
2007-10-25 13:10:00,35.96,36.09,35.86,35.98,109700.0,16.2276,16.2862,16.1824,16.2366,109700.0
2007-10-25 13:20:00,35.98,36.01,35.79,35.86,73000.0,16.2366,16.2501,16.1509,16.1824,73000.0
2007-10-25 13:30:00,35.87,35.91,35.79,35.82,96700.0,16.187,16.205,16.1509,16.1644,96700.0
2007-10-25 13:40:00,35.81,35.89,35.8,35.89,39400.0,16.1599,16.196,16.1554,16.196,39400.0
2007-10-25 13:50:00,35.89,35.99,35.88,35.99,51500.0,16.196,16.2411,16.1915,16.2411,51500.0
2007-10-25 14:00:00,35.99,36.0,35.83,35.92,79700.0,16.2411,16.2456,16.1689,16.2095,79700.0
2007-10-25 14:10:00,35.92,36.0,35.9,35.94,32300.0,16.2095,16.2456,16.2005,16.2185,32300.0
2007-10-25 14:20:00,35.94,36.05,35.88,35.97,51500.0,16.2185,16.2682,16.1915,16.2321,51500.0
2007-10-25 14:30:00,35.98,36.04,35.9,35.99,43900.0,16.2366,16.2637,16.2005,16.2411,43900.0
2007-10-25 14:40:00,36.0,36.08,35.95,36.01,62500.0,16.2456,16.2817,16.2231,16.2501,62500.0
2007-10-25 14:50:00,36.04,36.18,35.98,36.17,122500.0,16.2637,16.3268,16.2366,16.3223,122500.0
2007-10-25 15:00:00,36.17,36.18,35.95,36.03,57100.0,16.3223,16.3268,16.2231,16.2592,57100.0
2007-10-25 15:10:00,36.02,36.09,35.99,36.0,54700.0,16.2546,16.2862,16.2411,16.2456,54700.0
2007-10-25 15:20:00,36.0,36.08,35.98,36.0,141900.0,16.2456,16.2817,16.2366,16.2456,141900.0
2007-10-25 15:30:00,36.01,36.1,35.97,35.99,95100.0,16.2501,16.2907,16.2321,16.2411,95100.0
2007-10-25 15:40:00,36.0,36.17,36.0,36.1,238600.0,16.2456,16.3223,16.2456,16.2907,238600.0
2007-10-25 15:50:00,36.09,36.14,36.07,36.1,216700.0,16.2862,16.3088,16.2772,16.2907,216700.0
2007-10-26 09:30:00,36.4,36.41,36.09,36.14,122600.0,16.4261,16.4306,16.2862,16.3088,122600.0
2007-10-26 09:40:00,36.15,36.33,36.15,36.25,83600.0,16.3133,16.3945,16.3133,16.3584,83600.0
2007-10-26 09:50:00,36.25,36.28,36.1,36.21,72500.0,16.3584,16.372,16.2907,16.3404,72500.0
2007-10-26 10:00:00,36.19,36.26,36.12,36.24,57400.0,16.3314,16.363,16.2998,16.3539,57400.0
2007-10-26 10:10:00,36.22,36.24,36.11,36.11,59100.0,16.3449,16.3539,16.2953,16.2953,59100.0
2007-10-26 10:20:00,36.14,36.21,36.1,36.19,29400.0,16.3088,16.3404,16.2907,16.3314,29400.0
2007-10-26 10:30:00,36.18,36.2,36.11,36.13,47500.0,16.3268,16.3359,16.2953,16.3043,47500.0
2007-10-26 10:40:00,36.11,36.19,36.02,36.06,133700.0,16.2953,16.3314,16.2546,16.2727,133700.0
2007-10-26 10:50:00,36.08,36.16,36.02,36.12,62100.0,16.2817,16.3178,16.2546,16.2998,62100.0
2007-10-26 11:00:00,36.1,36.13,36.05,36.1,48700.0,16.2907,16.3043,16.2682,16.2907,48700.0
2007-10-26 11:10:00,36.1,36.14,36.05,36.07,35300.0,16.2907,16.3088,16.2682,16.2772,35300.0
2007-10-26 11:20:00,36.06,36.12,35.96,36.07,42800.0,16.2727,16.2998,16.2276,16.2772,42800.0
2007-10-26 11:30:00,36.07,36.12,36.06,36.11,25400.0,16.2772,16.2998,16.2727,16.2953,25400.0
2007-10-26 11:40:00,36.12,36.2,36.12,36.18,43500.0,16.2998,16.3359,16.2998,16.3268,43500.0
2007-10-26 11:50:00,36.17,36.17,36.1,36.1,35100.0,16.3223,16.3223,16.2907,16.2907,35100.0
2007-10-26 12:00:00,36.1,36.12,36.05,36.11,37000.0,16.2907,16.2998,16.2682,16.2953,37000.0
2007-10-26 12:10:00,36.12,36.18,36.1,36.14,28900.0,16.2998,16.3268,16.2907,16.3088,28900.0
2007-10-26 12:20:00,36.15,36.2,36.11,36.19,31300.0,16.3133,16.3359,16.2953,16.3314,31300.0
2007-10-26 12:30:00,36.2,36.22,36.16,36.2,22600.0,16.3359,16.3449,16.3178,16.3359,22600.0
2007-10-26 12:40:00,36.18,36.2,36.13,36.15,23500.0,16.3268,16.3359,16.3043,16.3133,23500.0
2007-10-26 12:50:00,36.13,36.14,36.11,36.12,17900.0,16.3043,16.3088,16.2953,16.2998,17900.0
2007-10-26 13:00:00,36.14,36.16,36.1,36.12,28100.0,16.3088,16.3178,16.2907,16.2998,28100.0
2007-10-26 13:10:00,36.12,36.2,36.12,36.17,30600.0,16.2998,16.3359,16.2998,16.3223,30600.0
2007-10-26 13:20:00,36.19,36.2,36.16,36.17,25700.0,16.3314,16.3359,16.3178,16.3223,25700.0
2007-10-26 13:30:00,36.17,36.2,36.07,36.19,74600.0,16.3223,16.3359,16.2772,16.3314,74600.0
2007-10-26 13:40:00,36.19,36.19,36.1,36.14,21400.0,16.3314,16.3314,16.2907,16.3088,21400.0
2007-10-26 13:50:00,36.14,36.2,36.1,36.17,67700.0,16.3088,16.3359,16.2907,16.3223,67700.0
2007-10-26 14:00:00,36.16,36.2,36.15,36.18,21000.0,16.3178,16.3359,16.3133,16.3268,21000.0
2007-10-26 14:10:00,36.17,36.27,36.15,36.19,54900.0,16.3223,16.3675,16.3133,16.3314,54900.0
2007-10-26 14:20:00,36.2,36.25,36.14,36.15,43800.0,16.3359,16.3584,16.3088,16.3133,43800.0
2007-10-26 14:30:00,36.14,36.19,36.12,36.18,23600.0,16.3088,16.3314,16.2998,16.3268,23600.0
2007-10-26 14:40:00,36.19,36.22,36.07,36.08,87900.0,16.3314,16.3449,16.2772,16.2817,87900.0
2007-10-26 14:50:00,36.08,36.15,36.07,36.07,74900.0,16.2817,16.3133,16.2772,16.2772,74900.0
2007-10-26 15:00:00,36.08,36.12,36.01,36.04,62000.0,16.2817,16.2998,16.2501,16.2637,62000.0
2007-10-26 15:10:00,36.04,36.06,35.99,36.04,65600.0,16.2637,16.2727,16.2411,16.2637,65600.0
2007-10-26 15:20:00,36.05,36.09,36.01,36.07,48100.0,16.2682,16.2862,16.2501,16.2772,48100.0
2007-10-26 15:30:00,36.07,36.11,36.05,36.08,71800.0,16.2772,16.2953,16.2682,16.2817,71800.0
2007-10-26 15:40:00,36.08,36.14,36.07,36.09,126800.0,16.2817,16.3088,16.2772,16.2862,126800.0
2007-10-26 15:50:00,36.09,36.23,36.08,36.21,296800.0,16.2862,16.3494,16.2817,16.3404,296800.0
2007-10-29 09:30:00,36.23,36.39,36.23,36.34,62700.0,16.3494,16.4216,16.3494,16.3991,62700.0
2007-10-29 09:40:00,36.35,36.49,36.29,36.42,92000.0,16.4036,16.4667,16.3765,16.4352,92000.0
2007-10-29 09:50:00,36.42,36.46,36.36,36.4,126400.0,16.4352,16.4532,16.4081,16.4261,126400.0
2007-10-29 10:00:00,36.41,36.45,36.38,36.45,158300.0,16.4306,16.4487,16.4171,16.4487,158300.0
2007-10-29 10:10:00,36.45,36.47,36.36,36.43,99600.0,16.4487,16.4577,16.4081,16.4397,99600.0
2007-10-29 10:20:00,36.44,36.47,36.39,36.42,114200.0,16.4442,16.4577,16.4216,16.4352,114200.0
2007-10-29 10:30:00,36.43,36.43,36.36,36.37,70900.0,16.4397,16.4397,16.4081,16.4126,70900.0
2007-10-29 10:40:00,36.38,36.42,36.37,36.38,70300.0,16.4171,16.4352,16.4126,16.4171,70300.0
2007-10-29 10:50:00,36.39,36.43,36.35,36.42,87700.0,16.4216,16.4397,16.4036,16.4352,87700.0
2007-10-29 11:00:00,36.41,36.43,36.35,36.37,95500.0,16.4306,16.4397,16.4036,16.4126,95500.0
2007-10-29 11:10:00,36.37,36.38,36.34,36.34,35800.0,16.4126,16.4171,16.3991,16.3991,35800.0
2007-10-29 11:20:00,36.34,36.37,36.25,36.26,61100.0,16.3991,16.4126,16.3584,16.363,61100.0
2007-10-29 11:30:00,36.27,36.32,36.26,36.29,36700.0,16.3675,16.39,16.363,16.3765,36700.0
2007-10-29 11:40:00,36.3,36.31,36.29,36.29,31200.0,16.381,16.3855,16.3765,16.3765,31200.0
2007-10-29 11:50:00,36.3,36.32,36.28,36.3,74000.0,16.381,16.39,16.372,16.381,74000.0
2007-10-29 12:00:00,36.3,36.33,36.29,36.33,40900.0,16.381,16.3945,16.3765,16.3945,40900.0
2007-10-29 12:10:00,36.33,36.36,36.29,36.34,42800.0,16.3945,16.4081,16.3765,16.3991,42800.0
2007-10-29 12:20:00,36.35,36.35,36.32,36.35,25600.0,16.4036,16.4036,16.39,16.4036,25600.0
2007-10-29 12:30:00,36.35,36.35,36.23,36.26,60900.0,16.4036,16.4036,16.3494,16.363,60900.0
2007-10-29 12:40:00,36.26,36.29,36.25,36.25,36800.0,16.363,16.3765,16.3584,16.3584,36800.0
2007-10-29 12:50:00,36.25,36.31,36.25,36.3,61900.0,16.3584,16.3855,16.3584,16.381,61900.0
2007-10-29 13:00:00,36.3,36.31,36.26,36.28,27200.0,16.381,16.3855,16.363,16.372,27200.0
2007-10-29 13:10:00,36.28,36.3,36.24,36.26,34900.0,16.372,16.381,16.3539,16.363,34900.0
2007-10-29 13:20:00,36.26,36.3,36.25,36.28,15700.0,16.363,16.381,16.3584,16.372,15700.0
2007-10-29 13:30:00,36.28,36.3,36.27,36.3,11600.0,16.372,16.381,16.3675,16.381,11600.0
2007-10-29 13:40:00,36.29,36.32,36.28,36.29,33700.0,16.3765,16.39,16.372,16.3765,33700.0
2007-10-29 13:50:00,36.3,36.33,36.27,36.33,39000.0,16.381,16.3945,16.3675,16.3945,39000.0
2007-10-29 14:00:00,36.33,36.36,36.28,36.3,58900.0,16.3945,16.4081,16.372,16.381,58900.0
2007-10-29 14:10:00,36.29,36.3,36.25,36.28,34200.0,16.3765,16.381,16.3584,16.372,34200.0
2007-10-29 14:20:00,36.27,36.31,36.27,36.27,22100.0,16.3675,16.3855,16.3675,16.3675,22100.0
2007-10-29 14:30:00,36.27,36.3,36.24,36.3,42900.0,16.3675,16.381,16.3539,16.381,42900.0
2007-10-29 14:40:00,36.3,36.32,36.27,36.28,67900.0,16.381,16.39,16.3675,16.372,67900.0
2007-10-29 14:50:00,36.28,36.33,36.28,36.3,49700.0,16.372,16.3945,16.372,16.381,49700.0
2007-10-29 15:00:00,36.29,36.34,36.26,36.34,51100.0,16.3765,16.3991,16.363,16.3991,51100.0
2007-10-29 15:10:00,36.34,36.37,36.33,36.37,71900.0,16.3991,16.4126,16.3945,16.4126,71900.0
2007-10-29 15:20:00,36.37,36.43,36.36,36.41,134900.0,16.4126,16.4397,16.4081,16.4306,134900.0
2007-10-29 15:30:00,36.42,36.45,36.39,36.44,80900.0,16.4352,16.4487,16.4216,16.4442,80900.0
2007-10-29 15:40:00,36.45,36.48,36.42,36.42,147300.0,16.4487,16.4622,16.4352,16.4352,147300.0
2007-10-29 15:50:00,36.42,36.46,36.38,36.42,190900.0,16.4352,16.4532,16.4171,16.4352,190900.0
2007-10-30 09:30:00,36.39,36.45,36.31,36.38,87500.0,16.4216,16.4487,16.3855,16.4171,87500.0
2007-10-30 09:40:00,36.37,36.42,36.36,36.37,39300.0,16.4126,16.4352,16.4081,16.4126,39300.0
2007-10-30 09:50:00,36.36,36.37,36.32,36.35,46400.0,16.4081,16.4126,16.39,16.4036,46400.0
2007-10-30 10:00:00,36.34,36.44,36.31,36.41,88900.0,16.3991,16.4442,16.3855,16.4306,88900.0
2007-10-30 10:10:00,36.42,36.48,36.39,36.45,50000.0,16.4352,16.4622,16.4216,16.4487,50000.0
2007-10-30 10:20:00,36.45,36.57,36.45,36.53,85100.0,16.4487,16.5028,16.4487,16.4848,85100.0
2007-10-30 10:30:00,36.53,36.63,36.53,36.61,62600.0,16.4848,16.5299,16.4848,16.5209,62600.0
2007-10-30 10:40:00,36.61,36.62,36.54,36.59,65000.0,16.5209,16.5254,16.4893,16.5119,65000.0
2007-10-30 10:50:00,36.58,36.6,36.49,36.53,64600.0,16.5074,16.5164,16.4667,16.4848,64600.0
2007-10-30 11:00:00,36.54,36.6,36.51,36.53,45400.0,16.4893,16.5164,16.4758,16.4848,45400.0
2007-10-30 11:10:00,36.54,36.58,36.52,36.57,36500.0,16.4893,16.5074,16.4803,16.5028,36500.0
2007-10-30 11:20:00,36.57,36.63,36.56,36.57,102700.0,16.5028,16.5299,16.4983,16.5028,102700.0
2007-10-30 11:30:00,36.57,36.59,36.53,36.54,49700.0,16.5028,16.5119,16.4848,16.4893,49700.0
2007-10-30 11:40:00,36.54,36.6,36.54,36.56,81400.0,16.4893,16.5164,16.4893,16.4983,81400.0
2007-10-30 11:50:00,36.56,36.57,36.52,36.57,60900.0,16.4983,16.5028,16.4803,16.5028,60900.0
2007-10-30 12:00:00,36.57,36.58,36.47,36.48,52000.0,16.5028,16.5074,16.4577,16.4622,52000.0
2007-10-30 12:10:00,36.47,36.51,36.47,36.5,39900.0,16.4577,16.4758,16.4577,16.4713,39900.0
2007-10-30 12:20:00,36.49,36.51,36.48,36.51,23400.0,16.4667,16.4758,16.4622,16.4758,23400.0
2007-10-30 12:30:00,36.5,36.5,36.48,36.48,32500.0,16.4713,16.4713,16.4622,16.4622,32500.0
2007-10-30 12:40:00,36.48,36.48,36.46,36.46,25500.0,16.4622,16.4622,16.4532,16.4532,25500.0
2007-10-30 12:50:00,36.47,36.5,36.45,36.5,23800.0,16.4577,16.4713,16.4487,16.4713,23800.0
2007-10-30 13:00:00,36.5,36.51,36.46,36.49,34300.0,16.4713,16.4758,16.4532,16.4667,34300.0
2007-10-30 13:10:00,36.5,36.51,36.46,36.5,106800.0,16.4713,16.4758,16.4532,16.4713,106800.0
2007-10-30 13:20:00,36.5,36.51,36.48,36.49,15000.0,16.4713,16.4758,16.4622,16.4667,15000.0
2007-10-30 13:30:00,36.49,36.5,36.46,36.5,17100.0,16.4667,16.4713,16.4532,16.4713,17100.0
2007-10-30 13:40:00,36.5,36.52,36.48,36.52,40100.0,16.4713,16.4803,16.4622,16.4803,40100.0
2007-10-30 13:50:00,36.51,36.53,36.49,36.52,25900.0,16.4758,16.4848,16.4667,16.4803,25900.0
2007-10-30 14:00:00,36.52,36.53,36.49,36.52,30300.0,16.4803,16.4848,16.4667,16.4803,30300.0
2007-10-30 14:10:00,36.51,36.57,36.51,36.54,49900.0,16.4758,16.5028,16.4758,16.4893,49900.0
2007-10-30 14:20:00,36.53,36.55,36.47,36.5,58800.0,16.4848,16.4938,16.4577,16.4713,58800.0
2007-10-30 14:30:00,36.5,36.51,36.48,36.5,62600.0,16.4713,16.4758,16.4622,16.4713,62600.0
2007-10-30 14:40:00,36.5,36.51,36.49,36.5,91100.0,16.4713,16.4758,16.4667,16.4713,91100.0
2007-10-30 14:50:00,36.5,36.52,36.49,36.5,30600.0,16.4713,16.4803,16.4667,16.4713,30600.0
2007-10-30 15:00:00,36.49,36.5,36.44,36.46,103400.0,16.4667,16.4713,16.4442,16.4532,103400.0
2007-10-30 15:10:00,36.45,36.55,36.43,36.5,123600.0,16.4487,16.4938,16.4397,16.4713,123600.0
2007-10-30 15:20:00,36.5,36.5,36.42,36.44,60300.0,16.4713,16.4713,16.4352,16.4442,60300.0
2007-10-30 15:30:00,36.44,36.44,36.35,36.35,103800.0,16.4442,16.4442,16.4036,16.4036,103800.0
2007-10-30 15:40:00,36.35,36.36,36.2,36.24,172100.0,16.4036,16.4081,16.3359,16.3539,172100.0
2007-10-30 15:50:00,36.24,36.3,36.22,36.28,157400.0,16.3539,16.381,16.3449,16.372,157400.0
2007-10-31 09:30:00,36.43,36.54,36.34,36.45,72700.0,16.4397,16.4893,16.3991,16.4487,72700.0
2007-10-31 09:40:00,36.45,36.5,36.4,36.43,54700.0,16.4487,16.4713,16.4261,16.4397,54700.0
2007-10-31 09:50:00,36.41,36.42,36.35,36.38,37700.0,16.4306,16.4352,16.4036,16.4171,37700.0
2007-10-31 10:00:00,36.38,36.41,36.31,36.34,59600.0,16.4171,16.4306,16.3855,16.3991,59600.0
2007-10-31 10:10:00,36.35,36.37,36.29,36.29,52700.0,16.4036,16.4126,16.3765,16.3765,52700.0
2007-10-31 10:20:00,36.3,36.42,36.29,36.37,28800.0,16.381,16.4352,16.3765,16.4126,28800.0
2007-10-31 10:30:00,36.36,36.45,36.33,36.41,68100.0,16.4081,16.4487,16.3945,16.4306,68100.0
2007-10-31 10:40:00,36.4,36.43,36.38,36.42,33500.0,16.4261,16.4397,16.4171,16.4352,33500.0
2007-10-31 10:50:00,36.41,36.5,36.39,36.5,46900.0,16.4306,16.4713,16.4216,16.4713,46900.0
2007-10-31 11:00:00,36.49,36.5,36.48,36.49,40200.0,16.4667,16.4713,16.4622,16.4667,40200.0
2007-10-31 11:10:00,36.48,36.51,36.48,36.49,57900.0,16.4622,16.4758,16.4622,16.4667,57900.0
2007-10-31 11:20:00,36.5,36.51,36.48,36.5,45200.0,16.4713,16.4758,16.4622,16.4713,45200.0
2007-10-31 11:30:00,36.5,36.5,36.45,36.45,31700.0,16.4713,16.4713,16.4487,16.4487,31700.0
2007-10-31 11:40:00,36.45,36.48,36.44,36.47,42100.0,16.4487,16.4622,16.4442,16.4577,42100.0
2007-10-31 11:50:00,36.48,36.5,36.46,36.49,20600.0,16.4622,16.4713,16.4532,16.4667,20600.0
2007-10-31 12:00:00,36.49,36.52,36.49,36.52,53100.0,16.4667,16.4803,16.4667,16.4803,53100.0
2007-10-31 12:10:00,36.52,36.6,36.48,36.59,110700.0,16.4803,16.5164,16.4622,16.5119,110700.0
2007-10-31 12:20:00,36.59,36.63,36.56,36.63,63500.0,16.5119,16.5299,16.4983,16.5299,63500.0
2007-10-31 12:30:00,36.62,36.65,36.62,36.64,63100.0,16.5254,16.5389,16.5254,16.5344,63100.0
2007-10-31 12:40:00,36.63,36.65,36.63,36.64,46600.0,16.5299,16.5389,16.5299,16.5344,46600.0
2007-10-31 12:50:00,36.64,36.67,36.64,36.66,55300.0,16.5344,16.548,16.5344,16.5435,55300.0
2007-10-31 13:00:00,36.66,36.67,36.66,36.67,29300.0,16.5435,16.548,16.5435,16.548,29300.0
2007-10-31 13:10:00,36.66,36.67,36.66,36.67,47600.0,16.5435,16.548,16.5435,16.548,47600.0
2007-10-31 13:20:00,36.67,36.67,36.63,36.66,57500.0,16.548,16.548,16.5299,16.5435,57500.0
2007-10-31 13:30:00,36.66,36.68,36.66,36.67,37100.0,16.5435,16.5525,16.5435,16.548,37100.0
2007-10-31 13:40:00,36.67,36.68,36.6,36.6,63000.0,16.548,16.5525,16.5164,16.5164,63000.0
2007-10-31 13:50:00,36.6,36.62,36.57,36.61,80200.0,16.5164,16.5254,16.5028,16.5209,80200.0
2007-10-31 14:00:00,36.61,36.66,36.45,36.62,99400.0,16.5209,16.5435,16.4487,16.5254,99400.0
2007-10-31 14:10:00,36.62,36.63,36.33,36.55,127500.0,16.5254,16.5299,16.3945,16.4938,127500.0
2007-10-31 14:20:00,36.49,36.57,36.32,36.4,123800.0,16.4667,16.5028,16.39,16.4261,123800.0
2007-10-31 14:30:00,36.4,36.47,36.31,36.34,90600.0,16.4261,16.4577,16.3855,16.3991,90600.0
2007-10-31 14:40:00,36.35,36.58,36.35,36.49,110300.0,16.4036,16.5074,16.4036,16.4667,110300.0
2007-10-31 14:50:00,36.49,36.71,36.46,36.66,101200.0,16.4667,16.566,16.4532,16.5435,101200.0
2007-10-31 15:00:00,36.65,36.7,36.51,36.56,104400.0,16.5389,16.5615,16.4758,16.4983,104400.0
2007-10-31 15:10:00,36.57,36.61,36.46,36.47,66700.0,16.5028,16.5209,16.4532,16.4577,66700.0
2007-10-31 15:20:00,36.47,36.48,36.4,36.45,55400.0,16.4577,16.4622,16.4261,16.4487,55400.0
2007-10-31 15:30:00,36.46,36.52,36.44,36.48,67700.0,16.4532,16.4803,16.4442,16.4622,67700.0
2007-10-31 15:40:00,36.49,36.6,36.49,36.56,132400.0,16.4667,16.5164,16.4667,16.4983,132400.0
2007-10-31 15:50:00,36.57,36.74,36.57,36.7,284800.0,16.5028,16.5796,16.5028,16.5615,284800.0
2007-11-01 09:30:00,36.16,36.25,36.05,36.06,126900.0,16.5023,16.5434,16.4521,16.4567,126900.0
2007-11-01 09:40:00,36.06,36.22,35.96,36.02,82300.0,16.4567,16.5297,16.411,16.4384,82300.0
2007-11-01 09:50:00,36.01,36.13,35.96,35.97,84700.0,16.4339,16.4886,16.411,16.4156,84700.0
2007-11-01 10:00:00,35.95,36.04,35.79,35.83,150300.0,16.4065,16.4476,16.3335,16.3517,150300.0
2007-11-01 10:10:00,35.84,35.91,35.78,35.88,102900.0,16.3563,16.3882,16.3289,16.3745,102900.0
2007-11-01 10:20:00,35.88,35.91,35.82,35.89,71300.0,16.3745,16.3882,16.3472,16.3791,71300.0
2007-11-01 10:30:00,35.88,35.92,35.82,35.92,59200.0,16.3745,16.3928,16.3472,16.3928,59200.0
2007-11-01 10:40:00,35.92,36.02,35.89,35.93,74400.0,16.3928,16.4384,16.3791,16.3974,74400.0
2007-11-01 10:50:00,35.93,36.05,35.93,36.04,58800.0,16.3974,16.4521,16.3974,16.4476,58800.0
2007-11-01 11:00:00,36.04,36.08,36.0,36.03,68900.0,16.4476,16.4658,16.4293,16.443,68900.0
2007-11-01 11:10:00,36.02,36.08,36.01,36.07,72500.0,16.4384,16.4658,16.4339,16.4612,72500.0
2007-11-01 11:20:00,36.07,36.09,36.02,36.09,70600.0,16.4612,16.4704,16.4384,16.4704,70600.0
2007-11-01 11:30:00,36.08,36.09,35.94,35.98,61700.0,16.4658,16.4704,16.4019,16.4202,61700.0
2007-11-01 11:40:00,35.97,36.04,35.93,36.02,50800.0,16.4156,16.4476,16.3974,16.4384,50800.0
2007-11-01 11:50:00,36.02,36.14,36.0,36.14,48700.0,16.4384,16.4932,16.4293,16.4932,48700.0
2007-11-01 12:00:00,36.13,36.23,36.13,36.2,91100.0,16.4886,16.5343,16.4886,16.5206,91100.0
2007-11-01 12:10:00,36.2,36.21,36.17,36.2,61000.0,16.5206,16.5251,16.5069,16.5206,61000.0
2007-11-01 12:20:00,36.2,36.21,36.15,36.15,46600.0,16.5206,16.5251,16.4978,16.4978,46600.0
2007-11-01 12:30:00,36.15,36.16,36.08,36.1,55500.0,16.4978,16.5023,16.4658,16.4749,55500.0
2007-11-01 12:40:00,36.09,36.15,36.07,36.11,52500.0,16.4704,16.4978,16.4612,16.4795,52500.0
2007-11-01 12:50:00,36.1,36.19,36.1,36.17,75200.0,16.4749,16.516,16.4749,16.5069,75200.0
2007-11-01 13:00:00,36.16,36.18,36.11,36.16,41900.0,16.5023,16.5114,16.4795,16.5023,41900.0
2007-11-01 13:10:00,36.17,36.19,36.1,36.17,60300.0,16.5069,16.516,16.4749,16.5069,60300.0
2007-11-01 13:20:00,36.17,36.19,36.06,36.06,57800.0,16.5069,16.516,16.4567,16.4567,57800.0
2007-11-01 13:30:00,36.07,36.07,35.97,36.0,60800.0,16.4612,16.4612,16.4156,16.4293,60800.0
2007-11-01 13:40:00,36.0,36.04,35.95,36.0,47600.0,16.4293,16.4476,16.4065,16.4293,47600.0
2007-11-01 13:50:00,36.0,36.01,35.94,35.95,30600.0,16.4293,16.4339,16.4019,16.4065,30600.0
2007-11-01 14:00:00,35.94,35.97,35.9,35.95,64000.0,16.4019,16.4156,16.3837,16.4065,64000.0
2007-11-01 14:10:00,35.95,35.98,35.91,35.94,43500.0,16.4065,16.4202,16.3882,16.4019,43500.0
2007-11-01 14:20:00,35.94,35.94,35.84,35.84,59500.0,16.4019,16.4019,16.3563,16.3563,59500.0
2007-11-01 14:30:00,35.85,35.98,35.85,35.94,111400.0,16.3608,16.4202,16.3608,16.4019,111400.0
2007-11-01 14:40:00,35.94,36.03,35.93,36.01,65000.0,16.4019,16.443,16.3974,16.4339,65000.0
2007-11-01 14:50:00,36.02,36.02,35.94,35.98,61500.0,16.4384,16.4384,16.4019,16.4202,61500.0
2007-11-01 15:00:00,35.97,36.02,35.94,36.01,46100.0,16.4156,16.4384,16.4019,16.4339,46100.0
2007-11-01 15:10:00,36.0,36.02,35.82,35.85,128900.0,16.4293,16.4384,16.3472,16.3608,128900.0
2007-11-01 15:20:00,35.84,35.85,35.68,35.68,117100.0,16.3563,16.3608,16.2833,16.2833,117100.0
2007-11-01 15:30:00,35.67,35.82,35.64,35.81,112400.0,16.2787,16.3472,16.265,16.3426,112400.0
2007-11-01 15:40:00,35.8,35.84,35.62,35.65,190500.0,16.338,16.3563,16.2559,16.2696,190500.0
2007-11-01 15:50:00,35.65,35.67,35.53,35.61,331700.0,16.2696,16.2787,16.2148,16.2513,331700.0
2007-11-02 09:30:00,35.72,35.88,35.67,35.88,109700.0,16.3015,16.3745,16.2787,16.3745,109700.0
2007-11-02 09:40:00,35.88,35.97,35.7,35.71,85200.0,16.3745,16.4156,16.2924,16.297,85200.0
2007-11-02 09:50:00,35.71,35.8,35.62,35.72,95200.0,16.297,16.338,16.2559,16.3015,95200.0
2007-11-02 10:00:00,35.72,35.78,35.65,35.76,115800.0,16.3015,16.3289,16.2696,16.3198,115800.0
2007-11-02 10:10:00,35.78,35.88,35.71,35.78,70800.0,16.3289,16.3745,16.297,16.3289,70800.0
2007-11-02 10:20:00,35.78,35.92,35.76,35.9,41900.0,16.3289,16.3928,16.3198,16.3837,41900.0
2007-11-02 10:30:00,35.91,35.93,35.79,35.8,55800.0,16.3882,16.3974,16.3335,16.338,55800.0
2007-11-02 10:40:00,35.81,35.85,35.74,35.74,40600.0,16.3426,16.3608,16.3106,16.3106,40600.0
2007-11-02 10:50:00,35.74,35.78,35.7,35.74,108400.0,16.3106,16.3289,16.2924,16.3106,108400.0
2007-11-02 11:00:00,35.74,35.81,35.72,35.76,63800.0,16.3106,16.3426,16.3015,16.3198,63800.0
2007-11-02 11:10:00,35.76,35.79,35.7,35.71,36700.0,16.3198,16.3335,16.2924,16.297,36700.0
2007-11-02 11:20:00,35.71,35.71,35.54,35.54,84700.0,16.297,16.297,16.2194,16.2194,84700.0
2007-11-02 11:30:00,35.56,35.63,35.52,35.53,59700.0,16.2285,16.2604,16.2102,16.2148,59700.0
2007-11-02 11:40:00,35.52,35.6,35.42,35.54,54400.0,16.2102,16.2467,16.1646,16.2194,54400.0
2007-11-02 11:50:00,35.54,35.61,35.47,35.47,79600.0,16.2194,16.2513,16.1874,16.1874,79600.0
2007-11-02 12:00:00,35.48,35.54,35.47,35.53,64100.0,16.192,16.2194,16.1874,16.2148,64100.0
2007-11-02 12:10:00,35.53,35.58,35.47,35.54,69300.0,16.2148,16.2376,16.1874,16.2194,69300.0
2007-11-02 12:20:00,35.54,35.55,35.46,35.53,58200.0,16.2194,16.2239,16.1829,16.2148,58200.0
2007-11-02 12:30:00,35.54,35.57,35.49,35.54,43400.0,16.2194,16.2331,16.1965,16.2194,43400.0
2007-11-02 12:40:00,35.56,35.61,35.52,35.53,71600.0,16.2285,16.2513,16.2102,16.2148,71600.0
2007-11-02 12:50:00,35.55,35.57,35.51,35.57,41800.0,16.2239,16.2331,16.2057,16.2331,41800.0
2007-11-02 13:00:00,35.58,35.65,35.53,35.61,75100.0,16.2376,16.2696,16.2148,16.2513,75100.0
2007-11-02 13:10:00,35.61,35.62,35.53,35.6,55700.0,16.2513,16.2559,16.2148,16.2467,55700.0
2007-11-02 13:20:00,35.59,35.6,35.49,35.49,52700.0,16.2422,16.2467,16.1965,16.1965,52700.0
2007-11-02 13:30:00,35.49,35.59,35.48,35.59,25200.0,16.1965,16.2422,16.192,16.2422,25200.0
2007-11-02 13:40:00,35.58,35.61,35.54,35.6,36100.0,16.2376,16.2513,16.2194,16.2467,36100.0
2007-11-02 13:50:00,35.6,35.64,35.58,35.61,24100.0,16.2467,16.265,16.2376,16.2513,24100.0
2007-11-02 14:00:00,35.6,35.64,35.58,35.61,23500.0,16.2467,16.265,16.2376,16.2513,23500.0
2007-11-02 14:10:00,35.61,35.62,35.52,35.55,42300.0,16.2513,16.2559,16.2102,16.2239,42300.0
2007-11-02 14:20:00,35.56,35.67,35.55,35.64,68900.0,16.2285,16.2787,16.2239,16.265,68900.0
2007-11-02 14:30:00,35.66,35.68,35.56,35.56,54600.0,16.2741,16.2833,16.2285,16.2285,54600.0
2007-11-02 14:40:00,35.56,35.6,35.56,35.57,47600.0,16.2285,16.2467,16.2285,16.2331,47600.0
2007-11-02 14:50:00,35.57,35.6,35.51,35.53,68500.0,16.2331,16.2467,16.2057,16.2148,68500.0
2007-11-02 15:00:00,35.54,35.62,35.54,35.58,73200.0,16.2194,16.2559,16.2194,16.2376,73200.0
2007-11-02 15:10:00,35.57,35.61,35.53,35.59,61400.0,16.2331,16.2513,16.2148,16.2422,61400.0
2007-11-02 15:20:00,35.6,35.66,35.59,35.6,81700.0,16.2467,16.2741,16.2422,16.2467,81700.0
2007-11-02 15:30:00,35.6,35.65,35.59,35.6,72700.0,16.2467,16.2696,16.2422,16.2467,72700.0
2007-11-02 15:40:00,35.59,35.76,35.59,35.7,135900.0,16.2422,16.3198,16.2422,16.2924,135900.0
2007-11-02 15:50:00,35.7,35.81,35.7,35.75,220100.0,16.2924,16.3426,16.2924,16.3152,220100.0
2007-11-05 09:30:00,35.7,35.83,35.58,35.67,119600.0,16.2924,16.3517,16.2376,16.2787,119600.0
2007-11-05 09:40:00,35.67,35.85,35.66,35.8,88100.0,16.2787,16.3608,16.2741,16.338,88100.0
2007-11-05 09:50:00,35.77,35.77,35.65,35.68,79500.0,16.3243,16.3243,16.2696,16.2833,79500.0
2007-11-05 10:00:00,35.69,35.75,35.63,35.72,69200.0,16.2878,16.3152,16.2604,16.3015,69200.0
2007-11-05 10:10:00,35.74,35.79,35.71,35.76,49000.0,16.3106,16.3335,16.297,16.3198,49000.0
2007-11-05 10:20:00,35.74,35.83,35.73,35.76,61500.0,16.3106,16.3517,16.3061,16.3198,61500.0
2007-11-05 10:30:00,35.76,35.85,35.71,35.81,56200.0,16.3198,16.3608,16.297,16.3426,56200.0
2007-11-05 10:40:00,35.81,35.97,35.8,35.95,67500.0,16.3426,16.4156,16.338,16.4065,67500.0
2007-11-05 10:50:00,35.95,35.95,35.77,35.79,122800.0,16.4065,16.4065,16.3243,16.3335,122800.0
2007-11-05 11:00:00,35.79,35.84,35.78,35.79,48700.0,16.3335,16.3563,16.3289,16.3335,48700.0
2007-11-05 11:10:00,35.8,35.8,35.74,35.78,58900.0,16.338,16.338,16.3106,16.3289,58900.0
2007-11-05 11:20:00,35.78,35.82,35.75,35.79,33800.0,16.3289,16.3472,16.3152,16.3335,33800.0
2007-11-05 11:30:00,35.8,35.83,35.78,35.79,29700.0,16.338,16.3517,16.3289,16.3335,29700.0
2007-11-05 11:40:00,35.78,35.9,35.78,35.89,48100.0,16.3289,16.3837,16.3289,16.3791,48100.0
2007-11-05 11:50:00,35.88,35.92,35.83,35.87,67200.0,16.3745,16.3928,16.3517,16.37,67200.0
2007-11-05 12:00:00,35.88,35.89,35.8,35.82,36400.0,16.3745,16.3791,16.338,16.3472,36400.0
2007-11-05 12:10:00,35.81,35.82,35.77,35.79,23700.0,16.3426,16.3472,16.3243,16.3335,23700.0
2007-11-05 12:20:00,35.8,35.81,35.74,35.8,67600.0,16.338,16.3426,16.3106,16.338,67600.0
2007-11-05 12:30:00,35.8,35.84,35.77,35.83,63800.0,16.338,16.3563,16.3243,16.3517,63800.0
2007-11-05 12:40:00,35.83,35.84,35.78,35.8,29800.0,16.3517,16.3563,16.3289,16.338,29800.0
2007-11-05 12:50:00,35.8,35.8,35.73,35.76,57700.0,16.338,16.338,16.3061,16.3198,57700.0
2007-11-05 13:00:00,35.75,35.78,35.75,35.76,38300.0,16.3152,16.3289,16.3152,16.3198,38300.0
2007-11-05 13:10:00,35.77,35.82,35.73,35.75,28000.0,16.3243,16.3472,16.3061,16.3152,28000.0
2007-11-05 13:20:00,35.75,35.82,35.74,35.78,22200.0,16.3152,16.3472,16.3106,16.3289,22200.0
2007-11-05 13:30:00,35.78,35.8,35.73,35.75,47700.0,16.3289,16.338,16.3061,16.3152,47700.0
2007-11-05 13:40:00,35.76,35.8,35.71,35.71,69500.0,16.3198,16.338,16.297,16.297,69500.0
2007-11-05 13:50:00,35.71,35.75,35.67,35.74,80300.0,16.297,16.3152,16.2787,16.3106,80300.0
2007-11-05 14:00:00,35.75,35.78,35.66,35.73,84000.0,16.3152,16.3289,16.2741,16.3061,84000.0
2007-11-05 14:10:00,35.73,35.78,35.7,35.71,36900.0,16.3061,16.3289,16.2924,16.297,36900.0
2007-11-05 14:20:00,35.71,35.74,35.66,35.72,58800.0,16.297,16.3106,16.2741,16.3015,58800.0
2007-11-05 14:30:00,35.72,35.8,35.72,35.79,50200.0,16.3015,16.338,16.3015,16.3335,50200.0
2007-11-05 14:40:00,35.78,35.79,35.73,35.77,41800.0,16.3289,16.3335,16.3061,16.3243,41800.0
2007-11-05 14:50:00,35.75,35.79,35.74,35.76,74700.0,16.3152,16.3335,16.3106,16.3198,74700.0
2007-11-05 15:00:00,35.76,35.92,35.76,35.84,83900.0,16.3198,16.3928,16.3198,16.3563,83900.0
2007-11-05 15:10:00,35.83,35.93,35.82,35.91,59800.0,16.3517,16.3974,16.3472,16.3882,59800.0
2007-11-05 15:20:00,35.91,36.0,35.87,35.88,116700.0,16.3882,16.4293,16.37,16.3745,116700.0
2007-11-05 15:30:00,35.87,35.99,35.87,35.94,89500.0,16.37,16.4247,16.37,16.4019,89500.0
2007-11-05 15:40:00,35.94,35.99,35.88,35.96,160900.0,16.4019,16.4247,16.3745,16.411,160900.0
2007-11-05 15:50:00,35.96,35.96,35.86,35.86,182600.0,16.411,16.411,16.3654,16.3654,182600.0
2007-11-06 09:30:00,35.91,35.98,35.71,35.77,70700.0,16.3882,16.4202,16.297,16.3243,70700.0
2007-11-06 09:40:00,35.76,35.9,35.76,35.79,99100.0,16.3198,16.3837,16.3198,16.3335,99100.0
2007-11-06 09:50:00,35.8,35.83,35.61,35.71,102900.0,16.338,16.3517,16.2513,16.297,102900.0
2007-11-06 10:00:00,35.69,35.76,35.67,35.7,46400.0,16.2878,16.3198,16.2787,16.2924,46400.0
2007-11-06 10:10:00,35.71,35.72,35.67,35.71,40800.0,16.297,16.3015,16.2787,16.297,40800.0
2007-11-06 10:20:00,35.71,35.71,35.61,35.64,41100.0,16.297,16.297,16.2513,16.265,41100.0
2007-11-06 10:30:00,35.63,35.67,35.6,35.64,29700.0,16.2604,16.2787,16.2467,16.265,29700.0
2007-11-06 10:40:00,35.64,35.68,35.6,35.61,38200.0,16.265,16.2833,16.2467,16.2513,38200.0
2007-11-06 10:50:00,35.62,35.72,35.56,35.71,71800.0,16.2559,16.3015,16.2285,16.297,71800.0
2007-11-06 11:00:00,35.7,35.7,35.6,35.62,40000.0,16.2924,16.2924,16.2467,16.2559,40000.0
2007-11-06 11:10:00,35.61,35.62,35.55,35.57,38000.0,16.2513,16.2559,16.2239,16.2331,38000.0
2007-11-06 11:20:00,35.56,35.58,35.55,35.56,17000.0,16.2285,16.2376,16.2239,16.2285,17000.0
2007-11-06 11:30:00,35.56,35.57,35.45,35.48,71400.0,16.2285,16.2331,16.1783,16.192,71400.0
2007-11-06 11:40:00,35.47,35.48,35.42,35.43,61500.0,16.1874,16.192,16.1646,16.1692,61500.0
2007-11-06 11:50:00,35.42,35.51,35.42,35.5,89200.0,16.1646,16.2057,16.1646,16.2011,89200.0
2007-11-06 12:00:00,35.5,35.51,35.49,35.49,42300.0,16.2011,16.2057,16.1965,16.1965,42300.0
2007-11-06 12:10:00,35.5,35.6,35.46,35.59,47300.0,16.2011,16.2467,16.1829,16.2422,47300.0
2007-11-06 12:20:00,35.6,35.62,35.58,35.6,26600.0,16.2467,16.2559,16.2376,16.2467,26600.0
2007-11-06 12:30:00,35.6,35.64,35.6,35.62,21900.0,16.2467,16.265,16.2467,16.2559,21900.0
2007-11-06 12:40:00,35.62,35.63,35.58,35.58,14000.0,16.2559,16.2604,16.2376,16.2376,14000.0
2007-11-06 12:50:00,35.56,35.62,35.56,35.62,17700.0,16.2285,16.2559,16.2285,16.2559,17700.0
2007-11-06 13:00:00,35.62,35.64,35.61,35.63,21700.0,16.2559,16.265,16.2513,16.2604,21700.0
2007-11-06 13:10:00,35.64,35.7,35.6,35.61,44600.0,16.265,16.2924,16.2467,16.2513,44600.0
2007-11-06 13:20:00,35.6,35.64,35.59,35.61,25300.0,16.2467,16.265,16.2422,16.2513,25300.0
2007-11-06 13:30:00,35.61,35.7,35.59,35.68,57700.0,16.2513,16.2924,16.2422,16.2833,57700.0
2007-11-06 13:40:00,35.69,35.7,35.63,35.66,25500.0,16.2878,16.2924,16.2604,16.2741,25500.0
2007-11-06 13:50:00,35.67,35.7,35.6,35.62,39100.0,16.2787,16.2924,16.2467,16.2559,39100.0
2007-11-06 14:00:00,35.62,35.64,35.59,35.62,32700.0,16.2559,16.265,16.2422,16.2559,32700.0
2007-11-06 14:10:00,35.62,35.72,35.61,35.7,57700.0,16.2559,16.3015,16.2513,16.2924,57700.0
2007-11-06 14:20:00,35.7,35.7,35.62,35.64,32100.0,16.2924,16.2924,16.2559,16.265,32100.0
2007-11-06 14:30:00,35.63,35.66,35.6,35.61,44300.0,16.2604,16.2741,16.2467,16.2513,44300.0
2007-11-06 14:40:00,35.61,35.64,35.6,35.6,22100.0,16.2513,16.265,16.2467,16.2467,22100.0
2007-11-06 14:50:00,35.61,35.65,35.59,35.59,52200.0,16.2513,16.2696,16.2422,16.2422,52200.0
2007-11-06 15:00:00,35.6,35.64,35.55,35.58,59500.0,16.2467,16.265,16.2239,16.2376,59500.0
2007-11-06 15:10:00,35.58,35.69,35.57,35.68,43000.0,16.2376,16.2878,16.2331,16.2833,43000.0
2007-11-06 15:20:00,35.68,35.68,35.62,35.67,50200.0,16.2833,16.2833,16.2559,16.2787,50200.0
2007-11-06 15:30:00,35.67,35.71,35.66,35.69,56700.0,16.2787,16.297,16.2741,16.2878,56700.0
2007-11-06 15:40:00,35.7,35.8,35.67,35.79,96900.0,16.2924,16.338,16.2787,16.3335,96900.0
2007-11-06 15:50:00,35.78,35.84,35.76,35.84,127800.0,16.3289,16.3563,16.3198,16.3563,127800.0
2007-11-07 09:30:00,36.11,36.11,35.43,35.51,83500.0,16.4795,16.4795,16.1692,16.2057,83500.0
2007-11-07 09:40:00,35.52,35.6,35.46,35.48,70400.0,16.2102,16.2467,16.1829,16.192,70400.0
2007-11-07 09:50:00,35.49,35.62,35.48,35.58,62100.0,16.1965,16.2559,16.192,16.2376,62100.0
2007-11-07 10:00:00,35.58,35.67,35.53,35.6,105900.0,16.2376,16.2787,16.2148,16.2467,105900.0
2007-11-07 10:10:00,35.61,35.66,35.59,35.64,60600.0,16.2513,16.2741,16.2422,16.265,60600.0
2007-11-07 10:20:00,35.64,35.73,35.64,35.7,93100.0,16.265,16.3061,16.265,16.2924,93100.0
2007-11-07 10:30:00,35.7,35.8,35.65,35.72,140500.0,16.2924,16.338,16.2696,16.3015,140500.0
2007-11-07 10:40:00,35.71,35.76,35.67,35.7,95400.0,16.297,16.3198,16.2787,16.2924,95400.0
2007-11-07 10:50:00,35.71,35.74,35.65,35.65,52000.0,16.297,16.3106,16.2696,16.2696,52000.0
2007-11-07 11:00:00,35.66,35.67,35.61,35.62,45200.0,16.2741,16.2787,16.2513,16.2559,45200.0
2007-11-07 11:10:00,35.62,35.7,35.61,35.7,57200.0,16.2559,16.2924,16.2513,16.2924,57200.0
2007-11-07 11:20:00,35.7,35.71,35.65,35.68,60500.0,16.2924,16.297,16.2696,16.2833,60500.0
2007-11-07 11:30:00,35.69,35.72,35.68,35.71,32700.0,16.2878,16.3015,16.2833,16.297,32700.0
2007-11-07 11:40:00,35.69,35.74,35.67,35.72,62200.0,16.2878,16.3106,16.2787,16.3015,62200.0
2007-11-07 11:50:00,35.72,35.8,35.72,35.79,33300.0,16.3015,16.338,16.3015,16.3335,33300.0
2007-11-07 12:00:00,35.79,35.8,35.67,35.69,35100.0,16.3335,16.338,16.2787,16.2878,35100.0
2007-11-07 12:10:00,35.68,35.68,35.6,35.61,54800.0,16.2833,16.2833,16.2467,16.2513,54800.0
2007-11-07 12:20:00,35.62,35.74,35.61,35.7,43100.0,16.2559,16.3106,16.2513,16.2924,43100.0
2007-11-07 12:30:00,35.7,35.75,35.7,35.74,30000.0,16.2924,16.3152,16.2924,16.3106,30000.0
2007-11-07 12:40:00,35.72,35.74,35.65,35.66,23800.0,16.3015,16.3106,16.2696,16.2741,23800.0
2007-11-07 12:50:00,35.67,35.71,35.61,35.63,54500.0,16.2787,16.297,16.2513,16.2604,54500.0
2007-11-07 13:00:00,35.64,35.69,35.61,35.64,38400.0,16.265,16.2878,16.2513,16.265,38400.0
2007-11-07 13:10:00,35.65,35.67,35.4,35.44,117000.0,16.2696,16.2787,16.1555,16.1737,117000.0
2007-11-07 13:20:00,35.44,35.56,35.43,35.48,64400.0,16.1737,16.2285,16.1692,16.192,64400.0
2007-11-07 13:30:00,35.49,35.59,35.46,35.49,61300.0,16.1965,16.2422,16.1829,16.1965,61300.0
2007-11-07 13:40:00,35.48,35.57,35.45,35.55,70000.0,16.192,16.2331,16.1783,16.2239,70000.0
2007-11-07 13:50:00,35.56,35.6,35.53,35.58,35000.0,16.2285,16.2467,16.2148,16.2376,35000.0
2007-11-07 14:00:00,35.57,35.57,35.51,35.57,36600.0,16.2331,16.2331,16.2057,16.2331,36600.0
2007-11-07 14:10:00,35.56,35.64,35.51,35.57,60800.0,16.2285,16.265,16.2057,16.2331,60800.0
2007-11-07 14:20:00,35.57,35.67,35.56,35.63,42000.0,16.2331,16.2787,16.2285,16.2604,42000.0
2007-11-07 14:30:00,35.63,35.66,35.57,35.62,42600.0,16.2604,16.2741,16.2331,16.2559,42600.0
2007-11-07 14:40:00,35.61,35.7,35.58,35.6,45000.0,16.2513,16.2924,16.2376,16.2467,45000.0
2007-11-07 14:50:00,35.59,35.62,35.41,35.41,71000.0,16.2422,16.2559,16.16,16.16,71000.0
2007-11-07 15:00:00,35.41,35.5,35.41,35.48,90200.0,16.16,16.2011,16.16,16.192,90200.0
2007-11-07 15:10:00,35.48,35.51,35.44,35.44,94900.0,16.192,16.2057,16.1737,16.1737,94900.0
2007-11-07 15:20:00,35.45,35.46,35.25,35.26,178700.0,16.1783,16.1829,16.087,16.0916,178700.0
2007-11-07 15:30:00,35.26,35.32,35.2,35.2,179600.0,16.0916,16.119,16.0642,16.0642,179600.0
2007-11-07 15:40:00,35.21,35.46,35.21,35.41,139900.0,16.0688,16.1829,16.0688,16.16,139900.0
2007-11-07 15:50:00,35.41,35.41,35.15,35.17,343900.0,16.16,16.16,16.0414,16.0505,343900.0
2007-11-08 09:30:00,35.37,35.44,35.2,35.33,117900.0,16.1418,16.1737,16.0642,16.1235,117900.0
2007-11-08 09:40:00,35.33,35.5,35.25,35.45,98100.0,16.1235,16.2011,16.087,16.1783,98100.0
2007-11-08 09:50:00,35.44,35.55,35.35,35.46,117700.0,16.1737,16.2239,16.1327,16.1829,117700.0
2007-11-08 10:00:00,35.46,35.46,35.25,35.37,142300.0,16.1829,16.1829,16.087,16.1418,142300.0
2007-11-08 10:10:00,35.38,35.51,35.35,35.47,124400.0,16.1463,16.2057,16.1327,16.1874,124400.0
2007-11-08 10:20:00,35.48,35.58,35.37,35.57,139300.0,16.192,16.2376,16.1418,16.2331,139300.0
2007-11-08 10:30:00,35.58,35.58,35.49,35.52,65400.0,16.2376,16.2376,16.1965,16.2102,65400.0
2007-11-08 10:40:00,35.52,35.54,35.43,35.49,115500.0,16.2102,16.2194,16.1692,16.1965,115500.0
2007-11-08 10:50:00,35.48,35.55,35.45,35.48,142500.0,16.192,16.2239,16.1783,16.192,142500.0
2007-11-08 11:00:00,35.48,35.52,35.43,35.47,87700.0,16.192,16.2102,16.1692,16.1874,87700.0
2007-11-08 11:10:00,35.47,35.56,35.47,35.54,128500.0,16.1874,16.2285,16.1874,16.2194,128500.0
2007-11-08 11:20:00,35.54,35.54,35.47,35.52,107500.0,16.2194,16.2194,16.1874,16.2102,107500.0
2007-11-08 11:30:00,35.52,35.65,35.52,35.64,113400.0,16.2102,16.2696,16.2102,16.265,113400.0
2007-11-08 11:40:00,35.65,35.8,35.64,35.67,128300.0,16.2696,16.338,16.265,16.2787,128300.0
2007-11-08 11:50:00,35.67,35.8,35.66,35.79,102000.0,16.2787,16.338,16.2741,16.3335,102000.0
2007-11-08 12:00:00,35.79,35.84,35.69,35.75,115400.0,16.3335,16.3563,16.2878,16.3152,115400.0
2007-11-08 12:10:00,35.75,35.79,35.65,35.7,79600.0,16.3152,16.3335,16.2696,16.2924,79600.0
2007-11-08 12:20:00,35.68,35.89,35.64,35.88,109300.0,16.2833,16.3791,16.265,16.3745,109300.0
2007-11-08 12:30:00,35.88,35.93,35.79,35.87,132100.0,16.3745,16.3974,16.3335,16.37,132100.0
2007-11-08 12:40:00,35.86,35.88,35.74,35.76,213600.0,16.3654,16.3745,16.3106,16.3198,213600.0
2007-11-08 12:50:00,35.75,35.9,35.71,35.86,136200.0,16.3152,16.3837,16.297,16.3654,136200.0
2007-11-08 13:00:00,35.88,35.89,35.73,35.82,120200.0,16.3745,16.3791,16.3061,16.3472,120200.0
2007-11-08 13:10:00,35.83,35.97,35.78,35.86,134400.0,16.3517,16.4156,16.3289,16.3654,134400.0
2007-11-08 13:20:00,35.83,35.88,35.76,35.78,87700.0,16.3517,16.3745,16.3198,16.3289,87700.0
2007-11-08 13:30:00,35.76,35.85,35.69,35.75,73800.0,16.3198,16.3608,16.2878,16.3152,73800.0
2007-11-08 13:40:00,35.76,35.78,35.69,35.76,58100.0,16.3198,16.3289,16.2878,16.3198,58100.0
2007-11-08 13:50:00,35.75,35.85,35.71,35.85,47700.0,16.3152,16.3608,16.297,16.3608,47700.0
2007-11-08 14:00:00,35.85,35.89,35.78,35.82,50600.0,16.3608,16.3791,16.3289,16.3472,50600.0
2007-11-08 14:10:00,35.81,35.91,35.77,35.89,77900.0,16.3426,16.3882,16.3243,16.3791,77900.0
2007-11-08 14:20:00,35.9,35.99,35.88,35.98,166400.0,16.3837,16.4247,16.3745,16.4202,166400.0
2007-11-08 14:30:00,35.98,36.02,35.92,35.95,211900.0,16.4202,16.4384,16.3928,16.4065,211900.0
2007-11-08 14:40:00,35.95,35.97,35.91,35.95,145700.0,16.4065,16.4156,16.3882,16.4065,145700.0
2007-11-08 14:50:00,35.94,36.08,35.89,36.07,186000.0,16.4019,16.4658,16.3791,16.4612,186000.0
2007-11-08 15:00:00,36.07,36.09,35.94,35.95,248400.0,16.4612,16.4704,16.4019,16.4065,248400.0
2007-11-08 15:10:00,35.95,36.01,35.92,36.0,142100.0,16.4065,16.4339,16.3928,16.4293,142100.0
2007-11-08 15:20:00,36.0,36.1,35.97,36.0,186100.0,16.4293,16.4749,16.4156,16.4293,186100.0
2007-11-08 15:30:00,35.99,36.04,35.95,36.03,177700.0,16.4247,16.4476,16.4065,16.443,177700.0
2007-11-08 15:40:00,36.03,36.1,35.97,36.09,385200.0,16.443,16.4749,16.4156,16.4704,385200.0
2007-11-08 15:50:00,36.1,36.22,36.08,36.18,679500.0,16.4749,16.5297,16.4658,16.5114,679500.0
2007-11-09 09:30:00,35.83,36.01,35.82,36.0,138700.0,16.3517,16.4339,16.3472,16.4293,138700.0
2007-11-09 09:40:00,36.0,36.11,35.94,35.96,105200.0,16.4293,16.4795,16.4019,16.411,105200.0
2007-11-09 09:50:00,35.93,35.94,35.82,35.9,113300.0,16.3974,16.4019,16.3472,16.3837,113300.0
2007-11-09 10:00:00,35.9,36.12,35.82,36.11,133800.0,16.3837,16.4841,16.3472,16.4795,133800.0
2007-11-09 10:10:00,36.11,36.25,36.09,36.24,115000.0,16.4795,16.5434,16.4704,16.5388,115000.0
2007-11-09 10:20:00,36.23,36.25,36.1,36.23,128400.0,16.5343,16.5434,16.4749,16.5343,128400.0
2007-11-09 10:30:00,36.23,36.24,36.17,36.2,115200.0,16.5343,16.5388,16.5069,16.5206,115200.0
2007-11-09 10:40:00,36.21,36.29,36.17,36.2,124400.0,16.5251,16.5616,16.5069,16.5206,124400.0
2007-11-09 10:50:00,36.2,36.26,36.16,36.21,113000.0,16.5206,16.548,16.5023,16.5251,113000.0
2007-11-09 11:00:00,36.21,36.21,36.05,36.05,108800.0,16.5251,16.5251,16.4521,16.4521,108800.0
2007-11-09 11:10:00,36.04,36.05,35.85,35.89,271500.0,16.4476,16.4521,16.3608,16.3791,271500.0
2007-11-09 11:20:00,35.89,36.11,35.89,36.05,208800.0,16.3791,16.4795,16.3791,16.4521,208800.0
2007-11-09 11:30:00,36.03,36.12,35.95,35.95,114500.0,16.443,16.4841,16.4065,16.4065,114500.0
2007-11-09 11:40:00,35.96,36.18,35.96,36.09,84400.0,16.411,16.5114,16.411,16.4704,84400.0
2007-11-09 11:50:00,36.09,36.13,36.03,36.11,60600.0,16.4704,16.4886,16.443,16.4795,60600.0
2007-11-09 12:00:00,36.11,36.16,36.0,36.16,92200.0,16.4795,16.5023,16.4293,16.5023,92200.0
2007-11-09 12:10:00,36.16,36.16,36.07,36.14,56800.0,16.5023,16.5023,16.4612,16.4932,56800.0
2007-11-09 12:20:00,36.14,36.2,36.14,36.18,64400.0,16.4932,16.5206,16.4932,16.5114,64400.0
2007-11-09 12:30:00,36.19,36.3,36.17,36.28,106400.0,16.516,16.5662,16.5069,16.5571,106400.0
2007-11-09 12:40:00,36.27,36.29,36.12,36.13,95500.0,16.5525,16.5616,16.4841,16.4886,95500.0
2007-11-09 12:50:00,36.13,36.13,36.02,36.06,94800.0,16.4886,16.4886,16.4384,16.4567,94800.0
2007-11-09 13:00:00,36.06,36.08,35.93,36.0,72400.0,16.4567,16.4658,16.3974,16.4293,72400.0
2007-11-09 13:10:00,36.0,36.05,35.94,36.03,72400.0,16.4293,16.4521,16.4019,16.443,72400.0
2007-11-09 13:20:00,36.02,36.04,35.9,35.95,67800.0,16.4384,16.4476,16.3837,16.4065,67800.0
2007-11-09 13:30:00,35.95,35.99,35.86,35.92,69100.0,16.4065,16.4247,16.3654,16.3928,69100.0
2007-11-09 13:40:00,35.92,36.03,35.91,36.01,50000.0,16.3928,16.443,16.3882,16.4339,50000.0
2007-11-09 13:50:00,36.02,36.02,35.9,35.92,66900.0,16.4384,16.4384,16.3837,16.3928,66900.0
2007-11-09 14:00:00,35.91,36.0,35.88,35.97,110600.0,16.3882,16.4293,16.3745,16.4156,110600.0
2007-11-09 14:10:00,35.97,36.0,35.93,35.98,126000.0,16.4156,16.4293,16.3974,16.4202,126000.0
2007-11-09 14:20:00,35.98,36.02,35.94,35.99,123800.0,16.4202,16.4384,16.4019,16.4247,123800.0
2007-11-09 14:30:00,35.99,36.05,35.93,36.0,662900.0,16.4247,16.4521,16.3974,16.4293,662900.0
2007-11-09 14:40:00,36.0,36.07,36.0,36.01,64900.0,16.4293,16.4612,16.4293,16.4339,64900.0
2007-11-09 14:50:00,36.01,36.03,35.99,36.0,135200.0,16.4339,16.443,16.4247,16.4293,135200.0
2007-11-09 15:00:00,36.01,36.08,36.0,36.08,165500.0,16.4339,16.4658,16.4293,16.4658,165500.0
2007-11-09 15:10:00,36.07,36.2,36.04,36.15,173300.0,16.4612,16.5206,16.4476,16.4978,173300.0
2007-11-09 15:20:00,36.15,36.24,36.06,36.1,237300.0,16.4978,16.5388,16.4567,16.4749,237300.0
2007-11-09 15:30:00,36.11,36.12,35.98,36.03,129000.0,16.4795,16.4841,16.4202,16.443,129000.0
2007-11-09 15:40:00,36.02,36.04,35.91,35.93,303400.0,16.4384,16.4476,16.3882,16.3974,303400.0
2007-11-09 15:50:00,35.93,35.95,35.8,35.82,475200.0,16.3974,16.4065,16.338,16.3472,475200.0
2007-11-12 09:30:00,35.88,36.11,35.8,36.04,124700.0,16.3745,16.4795,16.338,16.4476,124700.0
2007-11-12 09:40:00,36.04,36.1,35.9,36.04,135500.0,16.4476,16.4749,16.3837,16.4476,135500.0
2007-11-12 09:50:00,36.04,36.11,35.9,36.03,106900.0,16.4476,16.4795,16.3837,16.443,106900.0
2007-11-12 10:00:00,36.03,36.15,36.0,36.14,102100.0,16.443,16.4978,16.4293,16.4932,102100.0
2007-11-12 10:10:00,36.14,36.24,36.14,36.16,125700.0,16.4932,16.5388,16.4932,16.5023,125700.0
2007-11-12 10:20:00,36.17,36.24,36.15,36.23,114700.0,16.5069,16.5388,16.4978,16.5343,114700.0
2007-11-12 10:30:00,36.23,36.23,36.12,36.16,133000.0,16.5343,16.5343,16.4841,16.5023,133000.0
2007-11-12 10:40:00,36.16,36.23,36.14,36.2,55200.0,16.5023,16.5343,16.4932,16.5206,55200.0
2007-11-12 10:50:00,36.18,36.24,36.14,36.19,103600.0,16.5114,16.5388,16.4932,16.516,103600.0
2007-11-12 11:00:00,36.19,36.25,36.16,36.22,145900.0,16.516,16.5434,16.5023,16.5297,145900.0
2007-11-12 11:10:00,36.22,36.24,36.15,36.19,126300.0,16.5297,16.5388,16.4978,16.516,126300.0
2007-11-12 11:20:00,36.19,36.21,36.15,36.21,149300.0,16.516,16.5251,16.4978,16.5251,149300.0
2007-11-12 11:30:00,36.21,36.26,36.17,36.25,168700.0,16.5251,16.548,16.5069,16.5434,168700.0
2007-11-12 11:40:00,36.26,36.34,36.22,36.22,119300.0,16.548,16.5845,16.5297,16.5297,119300.0
2007-11-12 11:50:00,36.22,36.24,36.18,36.22,87100.0,16.5297,16.5388,16.5114,16.5297,87100.0
2007-11-12 12:00:00,36.23,36.3,36.22,36.3,62100.0,16.5343,16.5662,16.5297,16.5662,62100.0
2007-11-12 12:10:00,36.3,36.35,36.21,36.31,112100.0,16.5662,16.589,16.5251,16.5708,112100.0
2007-11-12 12:20:00,36.31,36.36,36.31,36.35,69800.0,16.5708,16.5936,16.5708,16.589,69800.0
2007-11-12 12:30:00,36.35,36.49,36.34,36.46,241900.0,16.589,16.6529,16.5845,16.6392,241900.0
2007-11-12 12:40:00,36.46,36.49,36.44,36.44,105500.0,16.6392,16.6529,16.6301,16.6301,105500.0
2007-11-12 12:50:00,36.45,36.47,36.39,36.4,132500.0,16.6347,16.6438,16.6073,16.6118,132500.0
2007-11-12 13:00:00,36.4,36.46,36.4,36.42,64800.0,16.6118,16.6392,16.6118,16.621,64800.0
2007-11-12 13:10:00,36.41,36.48,36.4,36.47,68500.0,16.6164,16.6484,16.6118,16.6438,68500.0
2007-11-12 13:20:00,36.46,36.48,36.42,36.43,48300.0,16.6392,16.6484,16.621,16.6255,48300.0
2007-11-12 13:30:00,36.44,36.47,36.4,36.4,46600.0,16.6301,16.6438,16.6118,16.6118,46600.0
2007-11-12 13:40:00,36.4,36.45,36.38,36.41,115800.0,16.6118,16.6347,16.6027,16.6164,115800.0
2007-11-12 13:50:00,36.42,36.48,36.37,36.42,83800.0,16.621,16.6484,16.5982,16.621,83800.0
2007-11-12 14:00:00,36.43,36.48,36.41,36.47,100100.0,16.6255,16.6484,16.6164,16.6438,100100.0
2007-11-12 14:10:00,36.46,36.48,36.43,36.47,79800.0,16.6392,16.6484,16.6255,16.6438,79800.0
2007-11-12 14:20:00,36.46,36.48,36.44,36.47,144600.0,16.6392,16.6484,16.6301,16.6438,144600.0
2007-11-12 14:30:00,36.47,36.48,36.44,36.47,96300.0,16.6438,16.6484,16.6301,16.6438,96300.0
2007-11-12 14:40:00,36.47,36.49,36.43,36.43,113100.0,16.6438,16.6529,16.6255,16.6255,113100.0
2007-11-12 14:50:00,36.43,36.43,36.25,36.29,183500.0,16.6255,16.6255,16.5434,16.5616,183500.0
2007-11-12 15:00:00,36.29,36.33,36.25,36.31,219900.0,16.5616,16.5799,16.5434,16.5708,219900.0
2007-11-12 15:10:00,36.31,36.32,36.26,36.27,119300.0,16.5708,16.5753,16.548,16.5525,119300.0
2007-11-12 15:20:00,36.27,36.28,36.16,36.17,186700.0,16.5525,16.5571,16.5023,16.5069,186700.0
2007-11-12 15:30:00,36.17,36.26,36.15,36.26,201200.0,16.5069,16.548,16.4978,16.548,201200.0
2007-11-12 15:40:00,36.26,36.26,36.01,36.01,401600.0,16.548,16.548,16.4339,16.4339,401600.0
2007-11-12 15:50:00,36.02,36.06,35.98,35.98,485200.0,16.4384,16.4567,16.4202,16.4202,485200.0
2007-11-13 09:30:00,36.24,36.24,36.0,36.15,100500.0,16.5388,16.5388,16.4293,16.4978,100500.0
2007-11-13 09:40:00,36.15,36.16,36.0,36.06,103700.0,16.4978,16.5023,16.4293,16.4567,103700.0
2007-11-13 09:50:00,36.05,36.13,36.04,36.1,46200.0,16.4521,16.4886,16.4476,16.4749,46200.0
2007-11-13 10:00:00,36.12,36.12,36.02,36.05,112000.0,16.4841,16.4841,16.4384,16.4521,112000.0
2007-11-13 10:10:00,36.06,36.15,36.03,36.06,58900.0,16.4567,16.4978,16.443,16.4567,58900.0
2007-11-13 10:20:00,36.07,36.09,36.04,36.08,46100.0,16.4612,16.4704,16.4476,16.4658,46100.0
2007-11-13 10:30:00,36.09,36.09,36.03,36.05,97200.0,16.4704,16.4704,16.443,16.4521,97200.0
2007-11-13 10:40:00,36.05,36.06,35.92,35.92,79600.0,16.4521,16.4567,16.3928,16.3928,79600.0
2007-11-13 10:50:00,35.93,36.01,35.91,35.99,115600.0,16.3974,16.4339,16.3882,16.4247,115600.0
2007-11-13 11:00:00,36.0,36.02,35.93,35.97,49200.0,16.4293,16.4384,16.3974,16.4156,49200.0
2007-11-13 11:10:00,35.97,35.97,35.8,35.8,70100.0,16.4156,16.4156,16.338,16.338,70100.0
2007-11-13 11:20:00,35.82,35.88,35.8,35.84,44900.0,16.3472,16.3745,16.338,16.3563,44900.0
2007-11-13 11:30:00,35.83,35.85,35.76,35.76,36000.0,16.3517,16.3608,16.3198,16.3198,36000.0
2007-11-13 11:40:00,35.77,35.78,35.67,35.68,86600.0,16.3243,16.3289,16.2787,16.2833,86600.0
2007-11-13 11:50:00,35.68,35.69,35.65,35.68,37400.0,16.2833,16.2878,16.2696,16.2833,37400.0
2007-11-13 12:00:00,35.68,35.79,35.68,35.7,57100.0,16.2833,16.3335,16.2833,16.2924,57100.0
2007-11-13 12:10:00,35.71,35.75,35.7,35.72,25700.0,16.297,16.3152,16.2924,16.3015,25700.0
2007-11-13 12:20:00,35.73,35.73,35.67,35.67,20000.0,16.3061,16.3061,16.2787,16.2787,20000.0
2007-11-13 12:30:00,35.68,35.79,35.66,35.76,47500.0,16.2833,16.3335,16.2741,16.3198,47500.0
2007-11-13 12:40:00,35.77,35.81,35.71,35.72,43600.0,16.3243,16.3426,16.297,16.3015,43600.0
2007-11-13 12:50:00,35.71,35.76,35.71,35.71,59400.0,16.297,16.3198,16.297,16.297,59400.0
2007-11-13 13:00:00,35.73,35.74,35.71,35.72,25600.0,16.3061,16.3106,16.297,16.3015,25600.0
2007-11-13 13:10:00,35.71,35.72,35.69,35.71,30100.0,16.297,16.3015,16.2878,16.297,30100.0
2007-11-13 13:20:00,35.72,35.79,35.72,35.77,28300.0,16.3015,16.3335,16.3015,16.3243,28300.0
2007-11-13 13:30:00,35.78,35.89,35.76,35.87,43000.0,16.3289,16.3791,16.3198,16.37,43000.0
2007-11-13 13:40:00,35.88,35.9,35.83,35.85,46400.0,16.3745,16.3837,16.3517,16.3608,46400.0
2007-11-13 13:50:00,35.86,35.9,35.78,35.8,89200.0,16.3654,16.3837,16.3289,16.338,89200.0
2007-11-13 14:00:00,35.8,35.88,35.78,35.86,32400.0,16.338,16.3745,16.3289,16.3654,32400.0
2007-11-13 14:10:00,35.86,35.93,35.85,35.91,55100.0,16.3654,16.3974,16.3608,16.3882,55100.0
2007-11-13 14:20:00,35.92,35.93,35.88,35.92,75400.0,16.3928,16.3974,16.3745,16.3928,75400.0
2007-11-13 14:30:00,35.93,35.97,35.91,35.92,54300.0,16.3974,16.4156,16.3882,16.3928,54300.0
2007-11-13 14:40:00,35.92,35.94,35.9,35.93,39100.0,16.3928,16.4019,16.3837,16.3974,39100.0
2007-11-13 14:50:00,35.93,35.94,35.88,35.89,24300.0,16.3974,16.4019,16.3745,16.3791,24300.0
2007-11-13 15:00:00,35.89,35.94,35.88,35.92,77900.0,16.3791,16.4019,16.3745,16.3928,77900.0
2007-11-13 15:10:00,35.92,35.97,35.9,35.92,83400.0,16.3928,16.4156,16.3837,16.3928,83400.0
2007-11-13 15:20:00,35.93,36.01,35.92,35.99,95100.0,16.3974,16.4339,16.3928,16.4247,95100.0
2007-11-13 15:30:00,35.99,36.08,35.98,36.05,116300.0,16.4247,16.4658,16.4202,16.4521,116300.0
2007-11-13 15:40:00,36.06,36.22,36.05,36.21,333700.0,16.4567,16.5297,16.4521,16.5251,333700.0
2007-11-13 15:50:00,36.22,36.46,36.2,36.41,639300.0,16.5297,16.6392,16.5206,16.6164,639300.0
2007-11-14 09:30:00,36.55,36.55,36.15,36.33,111700.0,16.6803,16.6803,16.4978,16.5799,111700.0
2007-11-14 09:40:00,36.26,36.35,36.2,36.2,79300.0,16.548,16.589,16.5206,16.5206,79300.0
2007-11-14 09:50:00,36.21,36.34,36.2,36.32,77300.0,16.5251,16.5845,16.5206,16.5753,77300.0
2007-11-14 10:00:00,36.31,36.35,36.16,36.23,91800.0,16.5708,16.589,16.5023,16.5343,91800.0
2007-11-14 10:10:00,36.24,36.33,36.22,36.3,78300.0,16.5388,16.5799,16.5297,16.5662,78300.0
2007-11-14 10:20:00,36.31,36.36,36.23,36.3,81300.0,16.5708,16.5936,16.5343,16.5662,81300.0
2007-11-14 10:30:00,36.29,36.3,36.24,36.3,49100.0,16.5616,16.5662,16.5388,16.5662,49100.0
2007-11-14 10:40:00,36.28,36.5,36.27,36.49,121100.0,16.5571,16.6575,16.5525,16.6529,121100.0
2007-11-14 10:50:00,36.49,36.5,36.46,36.48,92300.0,16.6529,16.6575,16.6392,16.6484,92300.0
2007-11-14 11:00:00,36.48,36.52,36.46,36.46,94400.0,16.6484,16.6666,16.6392,16.6392,94400.0
2007-11-14 11:10:00,36.47,36.54,36.45,36.52,51300.0,16.6438,16.6757,16.6347,16.6666,51300.0
2007-11-14 11:20:00,36.52,36.58,36.52,36.55,101200.0,16.6666,16.694,16.6666,16.6803,101200.0
2007-11-14 11:30:00,36.55,36.59,36.47,36.5,133900.0,16.6803,16.6986,16.6438,16.6575,133900.0
2007-11-14 11:40:00,36.51,36.54,36.45,36.47,84000.0,16.662,16.6757,16.6347,16.6438,84000.0
2007-11-14 11:50:00,36.48,36.54,36.48,36.53,69100.0,16.6484,16.6757,16.6484,16.6712,69100.0
2007-11-14 12:00:00,36.53,36.54,36.5,36.52,32800.0,16.6712,16.6757,16.6575,16.6666,32800.0
2007-11-14 12:10:00,36.52,36.54,36.5,36.5,20600.0,16.6666,16.6757,16.6575,16.6575,20600.0
2007-11-14 12:20:00,36.5,36.55,36.5,36.52,44100.0,16.6575,16.6803,16.6575,16.6666,44100.0
2007-11-14 12:30:00,36.52,36.54,36.51,36.53,19800.0,16.6666,16.6757,16.662,16.6712,19800.0
2007-11-14 12:40:00,36.53,36.54,36.49,36.5,42500.0,16.6712,16.6757,16.6529,16.6575,42500.0
2007-11-14 12:50:00,36.51,36.53,36.47,36.47,36600.0,16.662,16.6712,16.6438,16.6438,36600.0
2007-11-14 13:00:00,36.48,36.52,36.46,36.46,39500.0,16.6484,16.6666,16.6392,16.6392,39500.0
2007-11-14 13:10:00,36.47,36.54,36.46,36.53,30900.0,16.6438,16.6757,16.6392,16.6712,30900.0
2007-11-14 13:20:00,36.54,36.55,36.51,36.52,72700.0,16.6757,16.6803,16.662,16.6666,72700.0
2007-11-14 13:30:00,36.52,36.53,36.44,36.46,68700.0,16.6666,16.6712,16.6301,16.6392,68700.0
2007-11-14 13:40:00,36.46,36.54,36.46,36.53,61000.0,16.6392,16.6757,16.6392,16.6712,61000.0
2007-11-14 13:50:00,36.54,36.55,36.51,36.54,85400.0,16.6757,16.6803,16.662,16.6757,85400.0
2007-11-14 14:00:00,36.53,36.55,36.52,36.54,58300.0,16.6712,16.6803,16.6666,16.6757,58300.0
2007-11-14 14:10:00,36.55,36.6,36.54,36.54,95200.0,16.6803,16.7031,16.6757,16.6757,95200.0
2007-11-14 14:20:00,36.55,36.6,36.54,36.59,122200.0,16.6803,16.7031,16.6757,16.6986,122200.0
2007-11-14 14:30:00,36.58,36.6,36.56,36.58,49700.0,16.694,16.7031,16.6849,16.694,49700.0
2007-11-14 14:40:00,36.59,36.6,36.54,36.55,101200.0,16.6986,16.7031,16.6757,16.6803,101200.0
2007-11-14 14:50:00,36.55,36.57,36.53,36.54,65500.0,16.6803,16.6894,16.6712,16.6757,65500.0
2007-11-14 15:00:00,36.54,36.62,36.53,36.59,135000.0,16.6757,16.7122,16.6712,16.6986,135000.0
2007-11-14 15:10:00,36.59,36.65,36.58,36.64,111500.0,16.6986,16.7259,16.694,16.7214,111500.0
2007-11-14 15:20:00,36.64,36.66,36.62,36.64,167800.0,16.7214,16.7305,16.7122,16.7214,167800.0
2007-11-14 15:30:00,36.63,36.64,36.57,36.57,129500.0,16.7168,16.7214,16.6894,16.6894,129500.0
2007-11-14 15:40:00,36.57,36.57,36.45,36.46,237600.0,16.6894,16.6894,16.6347,16.6392,237600.0
2007-11-14 15:50:00,36.47,36.48,36.35,36.36,174900.0,16.6438,16.6484,16.589,16.5936,174900.0
2007-11-15 09:30:00,36.33,36.73,36.33,36.73,213100.0,16.5799,16.7624,16.5799,16.7624,213100.0
2007-11-15 09:40:00,36.72,36.75,36.51,36.66,155900.0,16.7579,16.7716,16.662,16.7305,155900.0
2007-11-15 09:50:00,36.66,36.75,36.66,36.73,154200.0,16.7305,16.7716,16.7305,16.7624,154200.0
2007-11-15 10:00:00,36.73,36.73,36.64,36.64,92200.0,16.7624,16.7624,16.7214,16.7214,92200.0
2007-11-15 10:10:00,36.64,36.71,36.6,36.69,118900.0,16.7214,16.7533,16.7031,16.7442,118900.0
2007-11-15 10:20:00,36.7,36.71,36.65,36.7,106300.0,16.7488,16.7533,16.7259,16.7488,106300.0
2007-11-15 10:30:00,36.69,36.73,36.66,36.72,102100.0,16.7442,16.7624,16.7305,16.7579,102100.0
2007-11-15 10:40:00,36.73,36.75,36.71,36.72,49700.0,16.7624,16.7716,16.7533,16.7579,49700.0
2007-11-15 10:50:00,36.72,36.75,36.7,36.72,84300.0,16.7579,16.7716,16.7488,16.7579,84300.0
2007-11-15 11:00:00,36.71,36.74,36.68,36.74,132200.0,16.7533,16.767,16.7396,16.767,132200.0
2007-11-15 11:10:00,36.74,36.76,36.72,36.76,100500.0,16.767,16.7761,16.7579,16.7761,100500.0
2007-11-15 11:20:00,36.75,36.76,36.71,36.73,73700.0,16.7716,16.7761,16.7533,16.7624,73700.0
2007-11-15 11:30:00,36.73,36.76,36.72,36.74,79200.0,16.7624,16.7761,16.7579,16.767,79200.0
2007-11-15 11:40:00,36.75,36.87,36.74,36.86,196100.0,16.7716,16.8263,16.767,16.8218,196100.0
2007-11-15 11:50:00,36.86,36.91,36.78,36.89,171600.0,16.8218,16.8446,16.7853,16.8355,171600.0
2007-11-15 12:00:00,36.89,36.99,36.89,36.98,119200.0,16.8355,16.8811,16.8355,16.8765,119200.0
2007-11-15 12:10:00,36.98,36.99,36.94,36.98,104700.0,16.8765,16.8811,16.8583,16.8765,104700.0
2007-11-15 12:20:00,36.98,36.99,36.93,36.94,97600.0,16.8765,16.8811,16.8537,16.8583,97600.0
2007-11-15 12:30:00,36.94,36.96,36.86,36.91,156200.0,16.8583,16.8674,16.8218,16.8446,156200.0
2007-11-15 12:40:00,36.92,36.99,36.91,36.98,188700.0,16.8492,16.8811,16.8446,16.8765,188700.0
2007-11-15 12:50:00,36.99,37.0,36.95,36.96,308800.0,16.8811,16.8857,16.8628,16.8674,308800.0
2007-11-15 13:00:00,36.97,36.98,36.91,36.96,58100.0,16.872,16.8765,16.8446,16.8674,58100.0
2007-11-15 13:10:00,36.96,37.0,36.96,36.98,56700.0,16.8674,16.8857,16.8674,16.8765,56700.0
2007-11-15 13:20:00,36.98,37.02,36.95,37.01,93400.0,16.8765,16.8948,16.8628,16.8902,93400.0
2007-11-15 13:30:00,37.01,37.03,36.99,37.0,93300.0,16.8902,16.8994,16.8811,16.8857,93300.0
2007-11-15 13:40:00,37.0,37.02,36.95,36.97,70600.0,16.8857,16.8948,16.8628,16.872,70600.0
2007-11-15 13:50:00,36.97,36.97,36.89,36.94,52400.0,16.872,16.872,16.8355,16.8583,52400.0
2007-11-15 14:00:00,36.95,37.01,36.87,36.99,165300.0,16.8628,16.8902,16.8263,16.8811,165300.0
2007-11-15 14:10:00,37.01,37.04,36.89,36.89,111000.0,16.8902,16.9039,16.8355,16.8355,111000.0
2007-11-15 14:20:00,36.9,36.97,36.87,36.93,157500.0,16.84,16.872,16.8263,16.8537,157500.0
2007-11-15 14:30:00,36.93,37.01,36.9,37.0,138700.0,16.8537,16.8902,16.84,16.8857,138700.0
2007-11-15 14:40:00,37.0,37.0,36.89,36.97,140300.0,16.8857,16.8857,16.8355,16.872,140300.0
2007-11-15 14:50:00,36.98,36.99,36.92,36.97,93800.0,16.8765,16.8811,16.8492,16.872,93800.0
2007-11-15 15:00:00,36.96,37.0,36.89,36.94,121600.0,16.8674,16.8857,16.8355,16.8583,121600.0
2007-11-15 15:10:00,36.93,37.05,36.91,37.05,241900.0,16.8537,16.9085,16.8446,16.9085,241900.0
2007-11-15 15:20:00,37.04,37.06,36.91,36.94,170800.0,16.9039,16.913,16.8446,16.8583,170800.0
2007-11-15 15:30:00,36.93,36.93,36.76,36.77,165500.0,16.8537,16.8537,16.7761,16.7807,165500.0
2007-11-15 15:40:00,36.77,36.92,36.73,36.84,237900.0,16.7807,16.8492,16.7624,16.8126,237900.0
2007-11-15 15:50:00,36.83,36.9,36.76,36.83,226200.0,16.8081,16.84,16.7761,16.8081,226200.0
2007-11-16 09:30:00,37.0,37.07,36.85,36.87,506200.0,16.8857,16.9176,16.8172,16.8263,506200.0
2007-11-16 09:40:00,36.87,36.95,36.83,36.91,69900.0,16.8263,16.8628,16.8081,16.8446,69900.0
2007-11-16 09:50:00,36.91,37.03,36.86,36.87,71200.0,16.8446,16.8994,16.8218,16.8263,71200.0
2007-11-16 10:00:00,36.86,36.91,36.77,36.8,89400.0,16.8218,16.8446,16.7807,16.7944,89400.0
2007-11-16 10:10:00,36.8,36.85,36.75,36.83,77600.0,16.7944,16.8172,16.7716,16.8081,77600.0
2007-11-16 10:20:00,36.83,36.88,36.76,36.77,64600.0,16.8081,16.8309,16.7761,16.7807,64600.0
2007-11-16 10:30:00,36.77,36.89,36.75,36.82,80900.0,16.7807,16.8355,16.7716,16.8035,80900.0
2007-11-16 10:40:00,36.82,36.83,36.69,36.76,153400.0,16.8035,16.8081,16.7442,16.7761,153400.0
2007-11-16 10:50:00,36.75,36.79,36.7,36.72,74200.0,16.7716,16.7898,16.7488,16.7579,74200.0
2007-11-16 11:00:00,36.72,36.83,36.72,36.75,76600.0,16.7579,16.8081,16.7579,16.7716,76600.0
2007-11-16 11:10:00,36.75,36.79,36.71,36.73,47100.0,16.7716,16.7898,16.7533,16.7624,47100.0
2007-11-16 11:20:00,36.72,36.73,36.58,36.58,35500.0,16.7579,16.7624,16.694,16.694,35500.0
2007-11-16 11:30:00,36.58,36.66,36.57,36.63,45100.0,16.694,16.7305,16.6894,16.7168,45100.0
2007-11-16 11:40:00,36.64,36.71,36.58,36.64,60400.0,16.7214,16.7533,16.694,16.7214,60400.0
2007-11-16 11:50:00,36.64,36.77,36.62,36.74,50000.0,16.7214,16.7807,16.7122,16.767,50000.0
2007-11-16 12:00:00,36.74,36.79,36.69,36.77,34700.0,16.767,16.7898,16.7442,16.7807,34700.0
2007-11-16 12:10:00,36.77,36.89,36.77,36.87,44000.0,16.7807,16.8355,16.7807,16.8263,44000.0
2007-11-16 12:20:00,36.87,36.88,36.84,36.85,23600.0,16.8263,16.8309,16.8126,16.8172,23600.0
2007-11-16 12:30:00,36.85,36.88,36.82,36.83,31100.0,16.8172,16.8309,16.8035,16.8081,31100.0
2007-11-16 12:40:00,36.83,36.84,36.73,36.74,44600.0,16.8081,16.8126,16.7624,16.767,44600.0
2007-11-16 12:50:00,36.75,36.76,36.71,36.72,22200.0,16.7716,16.7761,16.7533,16.7579,22200.0
2007-11-16 13:00:00,36.72,36.82,36.71,36.81,33500.0,16.7579,16.8035,16.7533,16.799,33500.0
2007-11-16 13:10:00,36.82,36.83,36.78,36.8,23000.0,16.8035,16.8081,16.7853,16.7944,23000.0
2007-11-16 13:20:00,36.81,36.82,36.75,36.77,23400.0,16.799,16.8035,16.7716,16.7807,23400.0
2007-11-16 13:30:00,36.77,36.78,36.75,36.76,42200.0,16.7807,16.7853,16.7716,16.7761,42200.0
2007-11-16 13:40:00,36.77,36.78,36.76,36.78,59400.0,16.7807,16.7853,16.7761,16.7853,59400.0
2007-11-16 13:50:00,36.77,36.78,36.65,36.69,88400.0,16.7807,16.7853,16.7259,16.7442,88400.0
2007-11-16 14:00:00,36.69,36.73,36.65,36.69,58700.0,16.7442,16.7624,16.7259,16.7442,58700.0
2007-11-16 14:10:00,36.68,36.74,36.6,36.62,65400.0,16.7396,16.767,16.7031,16.7122,65400.0
2007-11-16 14:20:00,36.62,36.67,36.59,36.66,104600.0,16.7122,16.7351,16.6986,16.7305,104600.0
2007-11-16 14:30:00,36.67,36.73,36.54,36.57,115600.0,16.7351,16.7624,16.6757,16.6894,115600.0
2007-11-16 14:40:00,36.57,36.65,36.55,36.59,70900.0,16.6894,16.7259,16.6803,16.6986,70900.0
2007-11-16 14:50:00,36.59,36.64,36.54,36.63,83700.0,16.6986,16.7214,16.6757,16.7168,83700.0
2007-11-16 15:00:00,36.63,36.71,36.61,36.69,79500.0,16.7168,16.7533,16.7077,16.7442,79500.0
2007-11-16 15:10:00,36.7,36.78,36.69,36.74,64600.0,16.7488,16.7853,16.7442,16.767,64600.0
2007-11-16 15:20:00,36.74,36.81,36.71,36.76,114000.0,16.767,16.799,16.7533,16.7761,114000.0
2007-11-16 15:30:00,36.77,36.77,36.71,36.72,71200.0,16.7807,16.7807,16.7533,16.7579,71200.0
2007-11-16 15:40:00,36.73,37.03,36.73,37.03,184300.0,16.7624,16.8994,16.7624,16.8994,184300.0
2007-11-16 15:50:00,37.03,37.05,36.93,36.98,304700.0,16.8994,16.9085,16.8537,16.8765,304700.0
2007-11-19 09:30:00,36.83,37.15,36.8,37.11,262100.0,16.8081,16.9541,16.7944,16.9359,262100.0
2007-11-19 09:40:00,37.1,37.49,37.1,37.42,320000.0,16.9313,17.1093,16.9313,17.0773,320000.0
2007-11-19 09:50:00,37.43,37.62,37.32,37.51,426400.0,17.0819,17.1686,17.0317,17.1184,426400.0
2007-11-19 10:00:00,37.5,37.66,37.47,37.55,486100.0,17.1139,17.1869,17.1002,17.1367,486100.0
2007-11-19 10:10:00,37.54,37.74,37.53,37.72,418700.0,17.1321,17.2234,17.1275,17.2143,418700.0
2007-11-19 10:20:00,37.73,37.81,37.69,37.75,289600.0,17.2188,17.2553,17.2006,17.2279,289600.0
2007-11-19 10:30:00,37.72,37.75,37.67,37.71,220300.0,17.2143,17.2279,17.1914,17.2097,220300.0
2007-11-19 10:40:00,37.71,37.74,37.69,37.72,249000.0,17.2097,17.2234,17.2006,17.2143,249000.0
2007-11-19 10:50:00,37.72,37.73,37.61,37.68,126500.0,17.2143,17.2188,17.1641,17.196,126500.0
2007-11-19 11:00:00,37.68,37.68,37.57,37.66,214600.0,17.196,17.196,17.1458,17.1869,214600.0
2007-11-19 11:10:00,37.65,37.7,37.62,37.7,166700.0,17.1823,17.2051,17.1686,17.2051,166700.0
2007-11-19 11:20:00,37.7,37.72,37.63,37.63,55500.0,17.2051,17.2143,17.1732,17.1732,55500.0
2007-11-19 11:30:00,37.63,37.68,37.59,37.67,57700.0,17.1732,17.196,17.1549,17.1914,57700.0
2007-11-19 11:40:00,37.67,37.74,37.67,37.71,80300.0,17.1914,17.2234,17.1914,17.2097,80300.0
2007-11-19 11:50:00,37.72,37.74,37.64,37.67,98100.0,17.2143,17.2234,17.1777,17.1914,98100.0
2007-11-19 12:00:00,37.67,37.8,37.63,37.8,102700.0,17.1914,17.2508,17.1732,17.2508,102700.0
2007-11-19 12:10:00,37.78,37.84,37.74,37.81,81900.0,17.2416,17.269,17.2234,17.2553,81900.0
2007-11-19 12:20:00,37.82,37.82,37.73,37.73,112800.0,17.2599,17.2599,17.2188,17.2188,112800.0
2007-11-19 12:30:00,37.74,37.8,37.72,37.79,67900.0,17.2234,17.2508,17.2143,17.2462,67900.0
2007-11-19 12:40:00,37.79,37.85,37.79,37.83,212600.0,17.2462,17.2736,17.2462,17.2645,212600.0
2007-11-19 12:50:00,37.84,37.84,37.79,37.83,94700.0,17.269,17.269,17.2462,17.2645,94700.0
2007-11-19 13:00:00,37.83,37.85,37.77,37.78,92500.0,17.2645,17.2736,17.2371,17.2416,92500.0
2007-11-19 13:10:00,37.78,37.78,37.72,37.76,133600.0,17.2416,17.2416,17.2143,17.2325,133600.0
2007-11-19 13:20:00,37.76,37.85,37.75,37.83,199300.0,17.2325,17.2736,17.2279,17.2645,199300.0
2007-11-19 13:30:00,37.84,37.9,37.82,37.9,130900.0,17.269,17.2964,17.2599,17.2964,130900.0
2007-11-19 13:40:00,37.9,37.93,37.84,37.92,216900.0,17.2964,17.3101,17.269,17.3055,216900.0
2007-11-19 13:50:00,37.92,37.98,37.87,37.87,187800.0,17.3055,17.3329,17.2827,17.2827,187800.0
2007-11-19 14:00:00,37.87,37.89,37.82,37.86,144600.0,17.2827,17.2918,17.2599,17.2781,144600.0
2007-11-19 14:10:00,37.86,37.9,37.8,37.88,219900.0,17.2781,17.2964,17.2508,17.2873,219900.0
2007-11-19 14:20:00,37.87,37.95,37.84,37.91,290500.0,17.2827,17.3192,17.269,17.301,290500.0
2007-11-19 14:30:00,37.92,37.94,37.84,37.94,132900.0,17.3055,17.3147,17.269,17.3147,132900.0
2007-11-19 14:40:00,37.93,38.0,37.93,37.98,202800.0,17.3101,17.342,17.3101,17.3329,202800.0
2007-11-19 14:50:00,37.98,38.0,37.96,37.98,148400.0,17.3329,17.342,17.3238,17.3329,148400.0
2007-11-19 15:00:00,37.98,37.99,37.89,37.91,273000.0,17.3329,17.3375,17.2918,17.301,273000.0
2007-11-19 15:10:00,37.9,37.94,37.84,37.87,157800.0,17.2964,17.3147,17.269,17.2827,157800.0
2007-11-19 15:20:00,37.86,37.88,37.8,37.83,213700.0,17.2781,17.2873,17.2508,17.2645,213700.0
2007-11-19 15:30:00,37.83,37.87,37.74,37.75,248700.0,17.2645,17.2827,17.2234,17.2279,248700.0
2007-11-19 15:40:00,37.75,37.75,37.65,37.68,413300.0,17.2279,17.2279,17.1823,17.196,413300.0
2007-11-19 15:50:00,37.67,37.74,37.65,37.72,405400.0,17.1914,17.2234,17.1823,17.2143,405400.0
2007-11-20 09:30:00,37.67,37.9,37.5,37.86,206100.0,17.1914,17.2964,17.1139,17.2781,206100.0
2007-11-20 09:40:00,37.86,37.98,37.86,37.96,116800.0,17.2781,17.3329,17.2781,17.3238,116800.0
2007-11-20 09:50:00,37.96,37.99,37.85,37.85,168400.0,17.3238,17.3375,17.2736,17.2736,168400.0
2007-11-20 10:00:00,37.86,37.98,37.86,37.94,136500.0,17.2781,17.3329,17.2781,17.3147,136500.0
2007-11-20 10:10:00,37.94,38.0,37.91,38.0,149600.0,17.3147,17.342,17.301,17.342,149600.0
2007-11-20 10:20:00,38.0,38.0,37.99,38.0,95000.0,17.342,17.342,17.3375,17.342,95000.0
2007-11-20 10:30:00,38.0,38.04,37.97,37.98,442900.0,17.342,17.3603,17.3283,17.3329,442900.0
2007-11-20 10:40:00,37.98,38.07,37.96,38.07,142500.0,17.3329,17.374,17.3238,17.374,142500.0
2007-11-20 10:50:00,38.06,38.09,37.98,37.98,114400.0,17.3694,17.3831,17.3329,17.3329,114400.0
2007-11-20 11:00:00,37.99,38.1,37.98,38.09,112600.0,17.3375,17.3877,17.3329,17.3831,112600.0
2007-11-20 11:10:00,38.1,38.1,37.98,38.0,102300.0,17.3877,17.3877,17.3329,17.342,102300.0
2007-11-20 11:20:00,38.01,38.01,37.9,37.95,94000.0,17.3466,17.3466,17.2964,17.3192,94000.0
2007-11-20 11:30:00,37.96,38.03,37.93,38.01,74200.0,17.3238,17.3557,17.3101,17.3466,74200.0
2007-11-20 11:40:00,38.03,38.06,37.97,38.03,207100.0,17.3557,17.3694,17.3283,17.3557,207100.0
2007-11-20 11:50:00,38.03,38.06,37.97,38.0,75400.0,17.3557,17.3694,17.3283,17.342,75400.0
2007-11-20 12:00:00,38.0,38.01,37.96,38.0,76200.0,17.342,17.3466,17.3238,17.342,76200.0
2007-11-20 12:10:00,38.0,38.05,38.0,38.03,89100.0,17.342,17.3649,17.342,17.3557,89100.0
2007-11-20 12:20:00,38.03,38.08,38.03,38.06,43400.0,17.3557,17.3785,17.3557,17.3694,43400.0
2007-11-20 12:30:00,38.07,38.08,37.98,37.99,86200.0,17.374,17.3785,17.3329,17.3375,86200.0
2007-11-20 12:40:00,37.98,38.07,37.98,38.06,90900.0,17.3329,17.374,17.3329,17.3694,90900.0
2007-11-20 12:50:00,38.07,38.08,38.03,38.04,57200.0,17.374,17.3785,17.3557,17.3603,57200.0
2007-11-20 13:00:00,38.03,38.03,37.93,37.99,85200.0,17.3557,17.3557,17.3101,17.3375,85200.0
2007-11-20 13:10:00,38.0,38.0,37.85,37.93,107900.0,17.342,17.342,17.2736,17.3101,107900.0
2007-11-20 13:20:00,37.93,38.0,37.9,37.93,61800.0,17.3101,17.342,17.2964,17.3101,61800.0
2007-11-20 13:30:00,37.93,38.04,37.92,38.02,66900.0,17.3101,17.3603,17.3055,17.3512,66900.0
2007-11-20 13:40:00,38.02,38.05,37.99,38.04,46100.0,17.3512,17.3649,17.3375,17.3603,46100.0
2007-11-20 13:50:00,38.04,38.05,37.96,37.96,63100.0,17.3603,17.3649,17.3238,17.3238,63100.0
2007-11-20 14:00:00,37.96,38.05,37.88,38.03,156800.0,17.3238,17.3649,17.2873,17.3557,156800.0
2007-11-20 14:10:00,38.03,38.07,37.97,38.07,110500.0,17.3557,17.374,17.3283,17.374,110500.0
2007-11-20 14:20:00,38.07,38.1,37.9,37.97,97900.0,17.374,17.3877,17.2964,17.3283,97900.0
2007-11-20 14:30:00,37.98,38.09,37.94,38.09,123600.0,17.3329,17.3831,17.3147,17.3831,123600.0
2007-11-20 14:40:00,38.09,38.15,38.07,38.13,112300.0,17.3831,17.4105,17.374,17.4014,112300.0
2007-11-20 14:50:00,38.14,38.15,38.0,38.0,91800.0,17.4059,17.4105,17.342,17.342,91800.0
2007-11-20 15:00:00,38.01,38.06,37.96,38.05,101600.0,17.3466,17.3694,17.3238,17.3649,101600.0
2007-11-20 15:10:00,38.06,38.1,38.0,38.0,110400.0,17.3694,17.3877,17.342,17.342,110400.0
2007-11-20 15:20:00,38.0,38.24,38.0,38.19,125700.0,17.342,17.4516,17.342,17.4287,125700.0
2007-11-20 15:30:00,38.18,38.25,38.17,38.19,164000.0,17.4242,17.4561,17.4196,17.4287,164000.0
2007-11-20 15:40:00,38.19,38.31,38.18,38.25,287300.0,17.4287,17.4835,17.4242,17.4561,287300.0
2007-11-20 15:50:00,38.25,38.27,38.14,38.26,314300.0,17.4561,17.4653,17.4059,17.4607,314300.0
2007-11-21 09:30:00,38.03,38.37,37.91,38.3,241400.0,17.3557,17.5109,17.301,17.4789,241400.0
2007-11-21 09:40:00,38.3,38.39,38.25,38.39,142500.0,17.4789,17.52,17.4561,17.52,142500.0
2007-11-21 09:50:00,38.38,38.47,38.37,38.41,156400.0,17.5155,17.5565,17.5109,17.5291,156400.0
2007-11-21 10:00:00,38.42,38.5,38.42,38.45,218300.0,17.5337,17.5702,17.5337,17.5474,218300.0
2007-11-21 10:10:00,38.45,38.5,38.43,38.5,147100.0,17.5474,17.5702,17.5383,17.5702,147100.0
2007-11-21 10:20:00,38.5,38.5,38.47,38.49,111700.0,17.5702,17.5702,17.5565,17.5657,111700.0
2007-11-21 10:30:00,38.49,38.5,38.36,38.37,200100.0,17.5657,17.5702,17.5063,17.5109,200100.0
2007-11-21 10:40:00,38.37,38.67,38.37,38.67,521100.0,17.5109,17.6478,17.5109,17.6478,521100.0
2007-11-21 10:50:00,38.66,38.75,38.65,38.73,258800.0,17.6432,17.6843,17.6387,17.6752,258800.0
2007-11-21 11:00:00,38.72,38.75,38.65,38.69,170700.0,17.6706,17.6843,17.6387,17.6569,170700.0
2007-11-21 11:10:00,38.69,38.72,38.61,38.63,445600.0,17.6569,17.6706,17.6204,17.6295,445600.0
2007-11-21 11:20:00,38.62,38.64,38.56,38.63,131600.0,17.625,17.6341,17.5976,17.6295,131600.0
2007-11-21 11:30:00,38.63,38.66,38.59,38.65,341300.0,17.6295,17.6432,17.6113,17.6387,341300.0
2007-11-21 11:40:00,38.65,38.65,38.52,38.56,124600.0,17.6387,17.6387,17.5793,17.5976,124600.0
2007-11-21 11:50:00,38.56,38.57,38.54,38.56,62900.0,17.5976,17.6022,17.5885,17.5976,62900.0
2007-11-21 12:00:00,38.55,38.58,38.45,38.45,110600.0,17.593,17.6067,17.5474,17.5474,110600.0
2007-11-21 12:10:00,38.46,38.56,38.45,38.51,85500.0,17.552,17.5976,17.5474,17.5748,85500.0
2007-11-21 12:20:00,38.51,38.53,38.48,38.5,69900.0,17.5748,17.5839,17.5611,17.5702,69900.0
2007-11-21 12:30:00,38.5,38.52,38.44,38.5,127000.0,17.5702,17.5793,17.5428,17.5702,127000.0
2007-11-21 12:40:00,38.49,38.52,38.43,38.51,95700.0,17.5657,17.5793,17.5383,17.5748,95700.0
2007-11-21 12:50:00,38.52,38.58,38.45,38.53,80800.0,17.5793,17.6067,17.5474,17.5839,80800.0
2007-11-21 13:00:00,38.54,38.62,38.46,38.49,131700.0,17.5885,17.625,17.552,17.5657,131700.0
2007-11-21 13:10:00,38.5,38.54,38.49,38.49,62100.0,17.5702,17.5885,17.5657,17.5657,62100.0
2007-11-21 13:20:00,38.49,38.51,38.34,38.41,69300.0,17.5657,17.5748,17.4972,17.5291,69300.0
2007-11-21 13:30:00,38.41,38.5,38.41,38.42,57800.0,17.5291,17.5702,17.5291,17.5337,57800.0
2007-11-21 13:40:00,38.42,38.48,38.38,38.44,80100.0,17.5337,17.5611,17.5155,17.5428,80100.0
2007-11-21 13:50:00,38.45,38.45,38.36,38.39,77300.0,17.5474,17.5474,17.5063,17.52,77300.0
2007-11-21 14:00:00,38.39,38.6,38.35,38.37,202700.0,17.52,17.6159,17.5018,17.5109,202700.0
2007-11-21 14:10:00,38.36,38.4,38.35,38.39,69200.0,17.5063,17.5246,17.5018,17.52,69200.0
2007-11-21 14:20:00,38.4,38.45,38.4,38.44,74400.0,17.5246,17.5474,17.5246,17.5428,74400.0
2007-11-21 14:30:00,38.44,38.46,38.4,38.44,102500.0,17.5428,17.552,17.5246,17.5428,102500.0
2007-11-21 14:40:00,38.44,38.46,38.43,38.46,85700.0,17.5428,17.552,17.5383,17.552,85700.0
2007-11-21 14:50:00,38.46,38.46,38.39,38.43,118100.0,17.552,17.552,17.52,17.5383,118100.0
2007-11-21 15:00:00,38.43,38.47,38.35,38.38,179400.0,17.5383,17.5565,17.5018,17.5155,179400.0
2007-11-21 15:10:00,38.38,38.44,38.29,38.3,208100.0,17.5155,17.5428,17.4744,17.4789,208100.0
2007-11-21 15:20:00,38.3,38.32,38.18,38.19,252200.0,17.4789,17.4881,17.4242,17.4287,252200.0
2007-11-21 15:30:00,38.19,38.26,38.17,38.26,178100.0,17.4287,17.4607,17.4196,17.4607,178100.0
2007-11-21 15:40:00,38.27,38.38,38.26,38.35,175400.0,17.4653,17.5155,17.4607,17.5018,175400.0
2007-11-21 15:50:00,38.35,38.36,38.06,38.08,381500.0,17.5018,17.5063,17.3694,17.3785,381500.0
2007-11-23 09:30:00,38.24,38.31,37.96,38.0,178600.0,17.4516,17.4835,17.3238,17.342,178600.0
2007-11-23 09:40:00,38.01,38.17,37.99,38.02,194400.0,17.3466,17.4196,17.3375,17.3512,194400.0
2007-11-23 09:50:00,38.02,38.07,37.98,38.03,123200.0,17.3512,17.374,17.3329,17.3557,123200.0
2007-11-23 10:00:00,38.03,38.08,37.91,37.91,90200.0,17.3557,17.3785,17.301,17.301,90200.0
2007-11-23 10:10:00,37.91,38.03,37.9,38.03,73000.0,17.301,17.3557,17.2964,17.3557,73000.0
2007-11-23 10:20:00,38.02,38.03,37.94,37.97,87900.0,17.3512,17.3557,17.3147,17.3283,87900.0
2007-11-23 10:30:00,37.96,38.0,37.93,37.95,127200.0,17.3238,17.342,17.3101,17.3192,127200.0
2007-11-23 10:40:00,37.95,37.96,37.9,37.94,55400.0,17.3192,17.3238,17.2964,17.3147,55400.0
2007-11-23 10:50:00,37.94,37.97,37.93,37.96,70200.0,17.3147,17.3283,17.3101,17.3238,70200.0
2007-11-23 11:00:00,37.97,37.99,37.96,37.97,185900.0,17.3283,17.3375,17.3238,17.3283,185900.0
2007-11-23 11:10:00,37.97,37.99,37.96,37.97,49700.0,17.3283,17.3375,17.3238,17.3283,49700.0
2007-11-23 11:20:00,37.98,37.98,37.9,37.9,67100.0,17.3329,17.3329,17.2964,17.2964,67100.0
2007-11-23 11:30:00,37.9,37.9,37.87,37.9,108400.0,17.2964,17.2964,17.2827,17.2964,108400.0
2007-11-23 11:40:00,37.89,37.95,37.88,37.94,86400.0,17.2918,17.3192,17.2873,17.3147,86400.0
2007-11-23 11:50:00,37.94,37.96,37.93,37.94,65200.0,17.3147,17.3238,17.3101,17.3147,65200.0
2007-11-23 12:00:00,37.94,37.98,37.92,37.93,121300.0,17.3147,17.3329,17.3055,17.3101,121300.0
2007-11-23 12:10:00,37.93,38.01,37.93,38.01,96800.0,17.3101,17.3466,17.3101,17.3466,96800.0
2007-11-23 12:20:00,38.01,38.1,38.0,38.07,65200.0,17.3466,17.3877,17.342,17.374,65200.0
2007-11-23 12:30:00,38.07,38.09,38.02,38.03,83100.0,17.374,17.3831,17.3512,17.3557,83100.0
2007-11-23 12:40:00,38.03,38.17,38.0,38.12,181100.0,17.3557,17.4196,17.342,17.3968,181100.0
2007-11-23 12:50:00,38.12,38.16,37.93,38.0,198700.0,17.3968,17.4151,17.3101,17.342,198700.0
2007-11-26 09:30:00,38.12,38.2,37.77,38.13,240400.0,17.3968,17.4333,17.2371,17.4014,240400.0
2007-11-26 09:40:00,38.13,38.27,38.03,38.25,89300.0,17.4014,17.4653,17.3557,17.4561,89300.0
2007-11-26 09:50:00,38.25,38.25,37.81,38.12,111100.0,17.4561,17.4561,17.2553,17.3968,111100.0
2007-11-26 10:00:00,38.13,38.13,38.04,38.09,91800.0,17.4014,17.4014,17.3603,17.3831,91800.0
2007-11-26 10:10:00,38.09,38.18,38.08,38.1,89400.0,17.3831,17.4242,17.3785,17.3877,89400.0
2007-11-26 10:20:00,38.11,38.11,37.97,37.99,94700.0,17.3922,17.3922,17.3283,17.3375,94700.0
2007-11-26 10:30:00,37.99,38.03,37.96,38.01,141600.0,17.3375,17.3557,17.3238,17.3466,141600.0
2007-11-26 10:40:00,38.02,38.07,38.01,38.04,103900.0,17.3512,17.374,17.3466,17.3603,103900.0
2007-11-26 10:50:00,38.05,38.08,38.03,38.04,86500.0,17.3649,17.3785,17.3557,17.3603,86500.0
2007-11-26 11:00:00,38.04,38.09,37.99,38.08,139700.0,17.3603,17.3831,17.3375,17.3785,139700.0
2007-11-26 11:10:00,38.09,38.12,38.04,38.1,108900.0,17.3831,17.3968,17.3603,17.3877,108900.0
2007-11-26 11:20:00,38.09,38.09,38.01,38.01,79200.0,17.3831,17.3831,17.3466,17.3466,79200.0
2007-11-26 11:30:00,38.01,38.11,38.0,38.09,72200.0,17.3466,17.3922,17.342,17.3831,72200.0
2007-11-26 11:40:00,38.09,38.17,38.07,38.13,86400.0,17.3831,17.4196,17.374,17.4014,86400.0
2007-11-26 11:50:00,38.13,38.2,38.08,38.19,145300.0,17.4014,17.4333,17.3785,17.4287,145300.0
2007-11-26 12:00:00,38.19,38.28,38.19,38.27,72900.0,17.4287,17.4698,17.4287,17.4653,72900.0
2007-11-26 12:10:00,38.28,38.37,38.24,38.3,128400.0,17.4698,17.5109,17.4516,17.4789,128400.0
2007-11-26 12:20:00,38.3,38.37,38.26,38.35,120500.0,17.4789,17.5109,17.4607,17.5018,120500.0
2007-11-26 12:30:00,38.34,38.36,38.17,38.18,93700.0,17.4972,17.5063,17.4196,17.4242,93700.0
2007-11-26 12:40:00,38.18,38.25,38.16,38.19,165900.0,17.4242,17.4561,17.4151,17.4287,165900.0
2007-11-26 12:50:00,38.2,38.23,38.18,38.22,77200.0,17.4333,17.447,17.4242,17.4424,77200.0
2007-11-26 13:00:00,38.21,38.31,38.21,38.24,100200.0,17.4379,17.4835,17.4379,17.4516,100200.0
2007-11-26 13:10:00,38.24,38.27,38.15,38.17,96100.0,17.4516,17.4653,17.4105,17.4196,96100.0
2007-11-26 13:20:00,38.16,38.17,38.12,38.12,76500.0,17.4151,17.4196,17.3968,17.3968,76500.0
2007-11-26 13:30:00,38.13,38.17,38.11,38.11,112300.0,17.4014,17.4196,17.3922,17.3922,112300.0
2007-11-26 13:40:00,38.11,38.15,37.99,38.06,88900.0,17.3922,17.4105,17.3375,17.3694,88900.0
2007-11-26 13:50:00,38.03,38.07,37.94,38.03,111400.0,17.3557,17.374,17.3147,17.3557,111400.0
2007-11-26 14:00:00,38.04,38.15,38.02,38.12,107300.0,17.3603,17.4105,17.3512,17.3968,107300.0
2007-11-26 14:10:00,38.13,38.16,38.08,38.12,103000.0,17.4014,17.4151,17.3785,17.3968,103000.0
2007-11-26 14:20:00,38.13,38.19,38.07,38.08,100400.0,17.4014,17.4287,17.374,17.3785,100400.0
2007-11-26 14:30:00,38.08,38.1,38.02,38.06,143600.0,17.3785,17.3877,17.3512,17.3694,143600.0
2007-11-26 14:40:00,38.06,38.18,38.06,38.14,154100.0,17.3694,17.4242,17.3694,17.4059,154100.0
2007-11-26 14:50:00,38.13,38.16,38.02,38.03,126000.0,17.4014,17.4151,17.3512,17.3557,126000.0
2007-11-26 15:00:00,38.03,38.06,37.93,37.95,102000.0,17.3557,17.3694,17.3101,17.3192,102000.0
2007-11-26 15:10:00,37.95,38.01,37.91,37.94,121600.0,17.3192,17.3466,17.301,17.3147,121600.0
2007-11-26 15:20:00,37.94,37.97,37.9,37.91,91700.0,17.3147,17.3283,17.2964,17.301,91700.0
2007-11-26 15:30:00,37.9,37.94,37.87,37.93,117100.0,17.2964,17.3147,17.2827,17.3101,117100.0
2007-11-26 15:40:00,37.93,37.93,37.78,37.78,218400.0,17.3101,17.3101,17.2416,17.2416,218400.0
2007-11-26 15:50:00,37.78,37.78,37.58,37.58,349400.0,17.2416,17.2416,17.1504,17.1504,349400.0
2007-11-27 09:30:00,37.75,37.92,37.64,37.85,161200.0,17.2279,17.3055,17.1777,17.2736,161200.0
2007-11-27 09:40:00,37.85,37.92,37.73,37.82,126600.0,17.2736,17.3055,17.2188,17.2599,126600.0
2007-11-27 09:50:00,37.82,37.95,37.79,37.9,97200.0,17.2599,17.3192,17.2462,17.2964,97200.0
2007-11-27 10:00:00,37.9,37.95,37.81,37.89,129600.0,17.2964,17.3192,17.2553,17.2918,129600.0
2007-11-27 10:10:00,37.89,37.97,37.77,37.81,168900.0,17.2918,17.3283,17.2371,17.2553,168900.0
2007-11-27 10:20:00,37.82,37.9,37.74,37.74,109200.0,17.2599,17.2964,17.2234,17.2234,109200.0
2007-11-27 10:30:00,37.74,37.88,37.73,37.86,83700.0,17.2234,17.2873,17.2188,17.2781,83700.0
2007-11-27 10:40:00,37.86,37.91,37.85,37.9,78400.0,17.2781,17.301,17.2736,17.2964,78400.0
2007-11-27 10:50:00,37.9,37.99,37.89,37.96,69000.0,17.2964,17.3375,17.2918,17.3238,69000.0
2007-11-27 11:00:00,37.97,37.98,37.93,37.96,66100.0,17.3283,17.3329,17.3101,17.3238,66100.0
2007-11-27 11:10:00,37.95,38.02,37.95,37.99,70800.0,17.3192,17.3512,17.3192,17.3375,70800.0
2007-11-27 11:20:00,37.99,38.03,37.98,37.98,64200.0,17.3375,17.3557,17.3329,17.3329,64200.0
2007-11-27 11:30:00,37.98,38.04,37.91,38.0,89300.0,17.3329,17.3603,17.301,17.342,89300.0
2007-11-27 11:40:00,37.99,38.05,37.94,37.96,40700.0,17.3375,17.3649,17.3147,17.3238,40700.0
2007-11-27 11:50:00,37.96,37.96,37.82,37.82,83700.0,17.3238,17.3238,17.2599,17.2599,83700.0
2007-11-27 12:00:00,37.82,37.86,37.79,37.86,62200.0,17.2599,17.2781,17.2462,17.2781,62200.0
2007-11-27 12:10:00,37.86,37.86,37.78,37.8,39900.0,17.2781,17.2781,17.2416,17.2508,39900.0
2007-11-27 12:20:00,37.8,37.82,37.74,37.78,52000.0,17.2508,17.2599,17.2234,17.2416,52000.0
2007-11-27 12:30:00,37.78,37.96,37.78,37.92,57900.0,17.2416,17.3238,17.2416,17.3055,57900.0
2007-11-27 12:40:00,37.91,37.98,37.86,37.98,63900.0,17.301,17.3329,17.2781,17.3329,63900.0
2007-11-27 12:50:00,37.98,38.04,37.96,37.97,171500.0,17.3329,17.3603,17.3238,17.3283,171500.0
2007-11-27 13:00:00,37.98,38.0,37.94,37.96,46800.0,17.3329,17.342,17.3147,17.3238,46800.0
2007-11-27 13:10:00,37.96,37.97,37.86,37.88,45900.0,17.3238,17.3283,17.2781,17.2873,45900.0
2007-11-27 13:20:00,37.88,37.97,37.85,37.95,52200.0,17.2873,17.3283,17.2736,17.3192,52200.0
2007-11-27 13:30:00,37.95,37.96,37.9,37.93,55800.0,17.3192,17.3238,17.2964,17.3101,55800.0
2007-11-27 13:40:00,37.92,37.94,37.9,37.93,37000.0,17.3055,17.3147,17.2964,17.3101,37000.0
2007-11-27 13:50:00,37.93,37.93,37.83,37.83,64500.0,17.3101,17.3101,17.2645,17.2645,64500.0
2007-11-27 14:00:00,37.83,37.85,37.76,37.78,60600.0,17.2645,17.2736,17.2325,17.2416,60600.0
2007-11-27 14:10:00,37.79,37.88,37.77,37.87,41900.0,17.2462,17.2873,17.2371,17.2827,41900.0
2007-11-27 14:20:00,37.88,37.89,37.8,37.83,66700.0,17.2873,17.2918,17.2508,17.2645,66700.0
2007-11-27 14:30:00,37.82,37.84,37.64,37.68,86900.0,17.2599,17.269,17.1777,17.196,86900.0
2007-11-27 14:40:00,37.69,37.71,37.55,37.71,110600.0,17.2006,17.2097,17.1367,17.2097,110600.0
2007-11-27 14:50:00,37.72,37.75,37.64,37.73,86100.0,17.2143,17.2279,17.1777,17.2188,86100.0
2007-11-27 15:00:00,37.73,37.77,37.71,37.75,94200.0,17.2188,17.2371,17.2097,17.2279,94200.0
2007-11-27 15:10:00,37.75,37.86,37.72,37.74,120100.0,17.2279,17.2781,17.2143,17.2234,120100.0
2007-11-27 15:20:00,37.74,37.78,37.63,37.68,145200.0,17.2234,17.2416,17.1732,17.196,145200.0
2007-11-27 15:30:00,37.68,37.86,37.68,37.83,114200.0,17.196,17.2781,17.196,17.2645,114200.0
2007-11-27 15:40:00,37.84,37.87,37.8,37.83,165800.0,17.269,17.2827,17.2508,17.2645,165800.0
2007-11-27 15:50:00,37.82,37.85,37.74,37.83,462600.0,17.2599,17.2736,17.2234,17.2645,462600.0
2007-11-28 09:30:00,38.0,38.0,37.81,37.85,99800.0,17.342,17.342,17.2553,17.2736,99800.0
2007-11-28 09:40:00,37.84,37.86,37.69,37.7,80300.0,17.269,17.2781,17.2006,17.2051,80300.0
2007-11-28 09:50:00,37.7,37.88,37.7,37.78,137100.0,17.2051,17.2873,17.2051,17.2416,137100.0
2007-11-28 10:00:00,37.78,37.99,37.71,37.97,138400.0,17.2416,17.3375,17.2097,17.3283,138400.0
2007-11-28 10:10:00,37.97,37.99,37.88,37.91,73600.0,17.3283,17.3375,17.2873,17.301,73600.0
2007-11-28 10:20:00,37.91,38.0,37.9,37.93,190400.0,17.301,17.342,17.2964,17.3101,190400.0
2007-11-28 10:30:00,37.94,37.98,37.86,37.91,113300.0,17.3147,17.3329,17.2781,17.301,113300.0
2007-11-28 10:40:00,37.91,38.0,37.89,37.89,152400.0,17.301,17.342,17.2918,17.2918,152400.0
2007-11-28 10:50:00,37.89,37.95,37.88,37.95,59800.0,17.2918,17.3192,17.2873,17.3192,59800.0
2007-11-28 11:00:00,37.94,38.04,37.9,38.04,198300.0,17.3147,17.3603,17.2964,17.3603,198300.0
2007-11-28 11:10:00,38.03,38.13,38.0,38.06,167900.0,17.3557,17.4014,17.342,17.3694,167900.0
2007-11-28 11:20:00,38.06,38.09,38.0,38.09,85400.0,17.3694,17.3831,17.342,17.3831,85400.0
2007-11-28 11:30:00,38.08,38.08,38.03,38.05,65200.0,17.3785,17.3785,17.3557,17.3649,65200.0
2007-11-28 11:40:00,38.04,38.1,38.04,38.07,60300.0,17.3603,17.3877,17.3603,17.374,60300.0
2007-11-28 11:50:00,38.08,38.08,38.02,38.07,39700.0,17.3785,17.3785,17.3512,17.374,39700.0
2007-11-28 12:00:00,38.08,38.15,38.0,38.05,698300.0,17.3785,17.4105,17.342,17.3649,698300.0
2007-11-28 12:10:00,38.05,38.1,38.02,38.08,68300.0,17.3649,17.3877,17.3512,17.3785,68300.0
2007-11-28 12:20:00,38.08,38.09,38.04,38.04,32000.0,17.3785,17.3831,17.3603,17.3603,32000.0
2007-11-28 12:30:00,38.04,38.09,38.01,38.01,56200.0,17.3603,17.3831,17.3466,17.3466,56200.0
2007-11-28 12:40:00,38.01,38.05,37.98,37.99,160300.0,17.3466,17.3649,17.3329,17.3375,160300.0
2007-11-28 12:50:00,38.0,38.0,37.97,37.99,34900.0,17.342,17.342,17.3283,17.3375,34900.0
2007-11-28 13:00:00,37.99,38.02,37.92,37.97,65900.0,17.3375,17.3512,17.3055,17.3283,65900.0
2007-11-28 13:10:00,37.98,38.04,37.95,37.96,173900.0,17.3329,17.3603,17.3192,17.3238,173900.0
2007-11-28 13:20:00,37.96,38.02,37.94,37.98,58700.0,17.3238,17.3512,17.3147,17.3329,58700.0
2007-11-28 13:30:00,37.97,38.01,37.91,37.91,83600.0,17.3283,17.3466,17.301,17.301,83600.0
2007-11-28 13:40:00,37.91,37.95,37.91,37.95,45800.0,17.301,17.3192,17.301,17.3192,45800.0
2007-11-28 13:50:00,37.95,37.99,37.92,37.93,97100.0,17.3192,17.3375,17.3055,17.3101,97100.0
2007-11-28 14:00:00,37.93,37.98,37.9,37.95,122800.0,17.3101,17.3329,17.2964,17.3192,122800.0
2007-11-28 14:10:00,37.95,37.96,37.9,37.94,110100.0,17.3192,17.3238,17.2964,17.3147,110100.0
2007-11-28 14:20:00,37.94,37.97,37.93,37.96,48500.0,17.3147,17.3283,17.3101,17.3238,48500.0
2007-11-28 14:30:00,37.95,37.97,37.87,37.9,64400.0,17.3192,17.3283,17.2827,17.2964,64400.0
2007-11-28 14:40:00,37.89,37.98,37.89,37.98,48200.0,17.2918,17.3329,17.2918,17.3329,48200.0
2007-11-28 14:50:00,37.98,37.98,37.95,37.97,94800.0,17.3329,17.3329,17.3192,17.3283,94800.0
2007-11-28 15:00:00,37.97,38.02,37.96,38.01,90000.0,17.3283,17.3512,17.3238,17.3466,90000.0
2007-11-28 15:10:00,38.01,38.05,37.99,38.02,97700.0,17.3466,17.3649,17.3375,17.3512,97700.0
2007-11-28 15:20:00,38.01,38.04,37.98,38.04,75100.0,17.3466,17.3603,17.3329,17.3603,75100.0
2007-11-28 15:30:00,38.04,38.05,37.94,37.94,221500.0,17.3603,17.3649,17.3147,17.3147,221500.0
2007-11-28 15:40:00,37.94,38.02,37.92,37.98,286400.0,17.3147,17.3512,17.3055,17.3329,286400.0
2007-11-28 15:50:00,37.98,38.01,37.89,37.89,870400.0,17.3329,17.3466,17.2918,17.2918,870400.0
2007-11-29 09:30:00,37.87,38.09,37.73,37.97,124100.0,17.2827,17.3831,17.2188,17.3283,124100.0
2007-11-29 09:40:00,37.98,37.98,37.89,37.95,70700.0,17.3329,17.3329,17.2918,17.3192,70700.0
2007-11-29 09:50:00,37.95,38.01,37.76,37.79,1677300.0,17.3192,17.3466,17.2325,17.2462,1677300.0
2007-11-29 10:00:00,37.8,37.85,37.62,37.65,318400.0,17.2508,17.2736,17.1686,17.1823,318400.0
2007-11-29 10:10:00,37.64,37.65,37.55,37.64,138600.0,17.1777,17.1823,17.1367,17.1777,138600.0
2007-11-29 10:20:00,37.64,37.82,37.62,37.82,118000.0,17.1777,17.2599,17.1686,17.2599,118000.0
2007-11-29 10:30:00,37.82,37.84,37.77,37.81,77800.0,17.2599,17.269,17.2371,17.2553,77800.0
2007-11-29 10:40:00,37.81,37.81,37.74,37.75,51200.0,17.2553,17.2553,17.2234,17.2279,51200.0
2007-11-29 10:50:00,37.75,37.75,37.66,37.69,88800.0,17.2279,17.2279,17.1869,17.2006,88800.0
2007-11-29 11:00:00,37.68,37.74,37.66,37.69,106300.0,17.196,17.2234,17.1869,17.2006,106300.0
2007-11-29 11:10:00,37.69,37.73,37.66,37.68,80600.0,17.2006,17.2188,17.1869,17.196,80600.0
2007-11-29 11:20:00,37.69,37.7,37.66,37.69,43200.0,17.2006,17.2051,17.1869,17.2006,43200.0
2007-11-29 11:30:00,37.7,37.75,37.68,37.69,303000.0,17.2051,17.2279,17.196,17.2006,303000.0
2007-11-29 11:40:00,37.7,37.72,37.68,37.71,166300.0,17.2051,17.2143,17.196,17.2097,166300.0
2007-11-29 11:50:00,37.7,37.71,37.65,37.66,100900.0,17.2051,17.2097,17.1823,17.1869,100900.0
2007-11-29 12:00:00,37.66,37.74,37.65,37.7,153600.0,17.1869,17.2234,17.1823,17.2051,153600.0
2007-11-29 12:10:00,37.7,37.71,37.65,37.69,59900.0,17.2051,17.2097,17.1823,17.2006,59900.0
2007-11-29 12:20:00,37.69,37.71,37.67,37.7,88300.0,17.2006,17.2097,17.1914,17.2051,88300.0
2007-11-29 12:30:00,37.7,37.72,37.66,37.7,84600.0,17.2051,17.2143,17.1869,17.2051,84600.0
2007-11-29 12:40:00,37.7,37.77,37.69,37.73,81600.0,17.2051,17.2371,17.2006,17.2188,81600.0
2007-11-29 12:50:00,37.73,37.75,37.68,37.69,64000.0,17.2188,17.2279,17.196,17.2006,64000.0
2007-11-29 13:00:00,37.69,37.75,37.66,37.75,52100.0,17.2006,17.2279,17.1869,17.2279,52100.0
2007-11-29 13:10:00,37.75,37.77,37.71,37.72,94300.0,17.2279,17.2371,17.2097,17.2143,94300.0
2007-11-29 13:20:00,37.73,37.73,37.7,37.7,84900.0,17.2188,17.2188,17.2051,17.2051,84900.0
2007-11-29 13:30:00,37.71,37.73,37.66,37.67,48100.0,17.2097,17.2188,17.1869,17.1914,48100.0
2007-11-29 13:40:00,37.66,37.66,37.55,37.62,90300.0,17.1869,17.1869,17.1367,17.1686,90300.0
2007-11-29 13:50:00,37.61,37.67,37.61,37.62,71700.0,17.1641,17.1914,17.1641,17.1686,71700.0
2007-11-29 14:00:00,37.63,37.67,37.6,37.66,101600.0,17.1732,17.1914,17.1595,17.1869,101600.0
2007-11-29 14:10:00,37.66,37.72,37.64,37.69,77700.0,17.1869,17.2143,17.1777,17.2006,77700.0
2007-11-29 14:20:00,37.69,37.75,37.68,37.74,82600.0,17.2006,17.2279,17.196,17.2234,82600.0
2007-11-29 14:30:00,37.75,37.75,37.65,37.7,96100.0,17.2279,17.2279,17.1823,17.2051,96100.0
2007-11-29 14:40:00,37.7,37.73,37.68,37.71,66500.0,17.2051,17.2188,17.196,17.2097,66500.0
2007-11-29 14:50:00,37.7,37.78,37.7,37.76,147700.0,17.2051,17.2416,17.2051,17.2325,147700.0
2007-11-29 15:00:00,37.77,37.84,37.76,37.8,158900.0,17.2371,17.269,17.2325,17.2508,158900.0
2007-11-29 15:10:00,37.8,37.85,37.78,37.83,127100.0,17.2508,17.2736,17.2416,17.2645,127100.0
2007-11-29 15:20:00,37.83,37.87,37.82,37.85,127400.0,17.2645,17.2827,17.2599,17.2736,127400.0
2007-11-29 15:30:00,37.84,37.85,37.77,37.78,92200.0,17.269,17.2736,17.2371,17.2416,92200.0
2007-11-29 15:40:00,37.79,37.88,37.75,37.84,157700.0,17.2462,17.2873,17.2279,17.269,157700.0
2007-11-29 15:50:00,37.83,37.84,37.77,37.78,166800.0,17.2645,17.269,17.2371,17.2416,166800.0
2007-11-30 09:30:00,38.2,38.2,37.63,37.77,131300.0,17.4333,17.4333,17.1732,17.2371,131300.0
2007-11-30 09:40:00,37.79,37.82,37.68,37.72,144600.0,17.2462,17.2599,17.196,17.2143,144600.0
2007-11-30 09:50:00,37.7,37.75,37.65,37.7,208700.0,17.2051,17.2279,17.1823,17.2051,208700.0
2007-11-30 10:00:00,37.7,37.72,37.58,37.71,143400.0,17.2051,17.2143,17.1504,17.2097,143400.0
2007-11-30 10:10:00,37.71,37.77,37.68,37.75,115500.0,17.2097,17.2371,17.196,17.2279,115500.0
2007-11-30 10:20:00,37.75,37.75,37.64,37.67,73500.0,17.2279,17.2279,17.1777,17.1914,73500.0
2007-11-30 10:30:00,37.67,37.76,37.66,37.69,115200.0,17.1914,17.2325,17.1869,17.2006,115200.0
2007-11-30 10:40:00,37.7,37.72,37.63,37.65,117400.0,17.2051,17.2143,17.1732,17.1823,117400.0
2007-11-30 10:50:00,37.65,37.71,37.64,37.69,102800.0,17.1823,17.2097,17.1777,17.2006,102800.0
2007-11-30 11:00:00,37.68,37.71,37.68,37.7,84300.0,17.196,17.2097,17.196,17.2051,84300.0
2007-11-30 11:10:00,37.71,37.77,37.7,37.71,81900.0,17.2097,17.2371,17.2051,17.2097,81900.0
2007-11-30 11:20:00,37.7,37.76,37.68,37.69,126300.0,17.2051,17.2325,17.196,17.2006,126300.0
2007-11-30 11:30:00,37.67,37.72,37.65,37.71,59900.0,17.1914,17.2143,17.1823,17.2097,59900.0
2007-11-30 11:40:00,37.71,37.72,37.65,37.65,55300.0,17.2097,17.2143,17.1823,17.1823,55300.0
2007-11-30 11:50:00,37.66,37.68,37.64,37.65,42200.0,17.1869,17.196,17.1777,17.1823,42200.0
2007-11-30 12:00:00,37.65,37.66,37.61,37.63,37900.0,17.1823,17.1869,17.1641,17.1732,37900.0
2007-11-30 12:10:00,37.62,37.65,37.6,37.64,31600.0,17.1686,17.1823,17.1595,17.1777,31600.0
2007-11-30 12:20:00,37.65,37.66,37.61,37.64,60700.0,17.1823,17.1869,17.1641,17.1777,60700.0
2007-11-30 12:30:00,37.64,37.64,37.58,37.59,45400.0,17.1777,17.1777,17.1504,17.1549,45400.0
2007-11-30 12:40:00,37.6,37.63,37.56,37.61,81300.0,17.1595,17.1732,17.1412,17.1641,81300.0
2007-11-30 12:50:00,37.61,37.66,37.6,37.63,44700.0,17.1641,17.1869,17.1595,17.1732,44700.0
2007-11-30 13:00:00,37.63,37.64,37.6,37.64,58200.0,17.1732,17.1777,17.1595,17.1777,58200.0
2007-11-30 13:10:00,37.64,37.72,37.63,37.72,102200.0,17.1777,17.2143,17.1732,17.2143,102200.0
2007-11-30 13:20:00,37.72,37.73,37.68,37.72,82300.0,17.2143,17.2188,17.196,17.2143,82300.0
2007-11-30 13:30:00,37.72,37.72,37.67,37.7,53200.0,17.2143,17.2143,17.1914,17.2051,53200.0
2007-11-30 13:40:00,37.71,37.71,37.63,37.65,69900.0,17.2097,17.2097,17.1732,17.1823,69900.0
2007-11-30 13:50:00,37.65,37.65,37.63,37.63,56300.0,17.1823,17.1823,17.1732,17.1732,56300.0
2007-11-30 14:00:00,37.64,37.64,37.56,37.59,77300.0,17.1777,17.1777,17.1412,17.1549,77300.0
2007-11-30 14:10:00,37.58,37.63,37.56,37.61,78300.0,17.1504,17.1732,17.1412,17.1641,78300.0
2007-11-30 14:20:00,37.62,37.65,37.59,37.59,75700.0,17.1686,17.1823,17.1549,17.1549,75700.0
2007-11-30 14:30:00,37.6,37.66,37.57,37.64,98500.0,17.1595,17.1869,17.1458,17.1777,98500.0
2007-11-30 14:40:00,37.64,37.64,37.57,37.59,102300.0,17.1777,17.1777,17.1458,17.1549,102300.0
2007-11-30 14:50:00,37.58,37.59,37.52,37.53,128700.0,17.1504,17.1549,17.123,17.1275,128700.0
2007-11-30 15:00:00,37.53,37.53,37.44,37.5,123100.0,17.1275,17.1275,17.0865,17.1139,123100.0
2007-11-30 15:10:00,37.5,37.52,37.46,37.48,156400.0,17.1139,17.123,17.0956,17.1047,156400.0
2007-11-30 15:20:00,37.47,37.49,37.41,37.46,129900.0,17.1002,17.1093,17.0728,17.0956,129900.0
2007-11-30 15:30:00,37.47,37.51,37.44,37.48,134000.0,17.1002,17.1184,17.0865,17.1047,134000.0
2007-11-30 15:40:00,37.48,37.64,37.48,37.61,245700.0,17.1047,17.1777,17.1047,17.1641,245700.0
2007-11-30 15:50:00,37.62,37.63,37.54,37.61,339000.0,17.1686,17.1732,17.1321,17.1641,339000.0
2007-12-03 09:30:00,37.36,37.85,37.36,37.85,133800.0,17.05,17.2736,17.05,17.2736,133800.0
2007-12-03 09:40:00,37.84,37.91,37.79,37.9,88600.0,17.269,17.301,17.2462,17.2964,88600.0
2007-12-03 09:50:00,37.89,37.95,37.87,37.95,56100.0,17.2918,17.3192,17.2827,17.3192,56100.0
2007-12-03 10:00:00,37.95,37.99,37.89,37.9,91100.0,17.3192,17.3375,17.2918,17.2964,91100.0
2007-12-03 10:10:00,37.9,37.92,37.83,37.87,133000.0,17.2964,17.3055,17.2645,17.2827,133000.0
2007-12-03 10:20:00,37.87,37.93,37.79,37.82,101800.0,17.2827,17.3101,17.2462,17.2599,101800.0
2007-12-03 10:30:00,37.81,37.84,37.76,37.76,74000.0,17.2553,17.269,17.2325,17.2325,74000.0
2007-12-03 10:40:00,37.77,37.84,37.76,37.83,104200.0,17.2371,17.269,17.2325,17.2645,104200.0
2007-12-03 10:50:00,37.83,37.91,37.8,37.89,102200.0,17.2645,17.301,17.2508,17.2918,102200.0
2007-12-03 11:00:00,37.88,37.93,37.88,37.92,53700.0,17.2873,17.3101,17.2873,17.3055,53700.0
2007-12-03 11:10:00,37.93,37.93,37.8,37.85,66200.0,17.3101,17.3101,17.2508,17.2736,66200.0
2007-12-03 11:20:00,37.85,37.89,37.81,37.88,33100.0,17.2736,17.2918,17.2553,17.2873,33100.0
2007-12-03 11:30:00,37.88,37.92,37.86,37.9,31200.0,17.2873,17.3055,17.2781,17.2964,31200.0
2007-12-03 11:40:00,37.9,37.91,37.86,37.9,19700.0,17.2964,17.301,17.2781,17.2964,19700.0
2007-12-03 11:50:00,37.88,37.9,37.84,37.84,32700.0,17.2873,17.2964,17.269,17.269,32700.0
2007-12-03 12:00:00,37.84,37.88,37.82,37.84,55300.0,17.269,17.2873,17.2599,17.269,55300.0
2007-12-03 12:10:00,37.85,37.92,37.85,37.92,25000.0,17.2736,17.3055,17.2736,17.3055,25000.0
2007-12-03 12:20:00,37.92,37.97,37.92,37.97,15500.0,17.3055,17.3283,17.3055,17.3283,15500.0
2007-12-03 12:30:00,37.97,37.97,37.91,37.92,39300.0,17.3283,17.3283,17.301,17.3055,39300.0
2007-12-03 12:40:00,37.93,37.95,37.88,37.88,33300.0,17.3101,17.3192,17.2873,17.2873,33300.0
2007-12-03 12:50:00,37.88,37.93,37.88,37.88,21300.0,17.2873,17.3101,17.2873,17.2873,21300.0
2007-12-03 13:00:00,37.89,37.91,37.88,37.9,32300.0,17.2918,17.301,17.2873,17.2964,32300.0
2007-12-03 13:10:00,37.89,37.9,37.89,37.89,13400.0,17.2918,17.2964,17.2918,17.2918,13400.0
2007-12-03 13:20:00,37.89,37.93,37.89,37.91,32300.0,17.2918,17.3101,17.2918,17.301,32300.0
2007-12-03 13:30:00,37.91,37.91,37.83,37.86,39500.0,17.301,17.301,17.2645,17.2781,39500.0
2007-12-03 13:40:00,37.86,37.87,37.79,37.86,43300.0,17.2781,17.2827,17.2462,17.2781,43300.0
2007-12-03 13:50:00,37.85,37.86,37.78,37.82,43400.0,17.2736,17.2781,17.2416,17.2599,43400.0
2007-12-03 14:00:00,37.82,37.88,37.82,37.87,49400.0,17.2599,17.2873,17.2599,17.2827,49400.0
2007-12-03 14:10:00,37.87,37.88,37.84,37.84,40400.0,17.2827,17.2873,17.269,17.269,40400.0
2007-12-03 14:20:00,37.85,37.86,37.81,37.81,19500.0,17.2736,17.2781,17.2553,17.2553,19500.0
2007-12-03 14:30:00,37.81,37.81,37.78,37.81,63300.0,17.2553,17.2553,17.2416,17.2553,63300.0
2007-12-03 14:40:00,37.8,37.85,37.78,37.79,38900.0,17.2508,17.2736,17.2416,17.2462,38900.0
2007-12-03 14:50:00,37.78,37.85,37.78,37.85,30300.0,17.2416,17.2736,17.2416,17.2736,30300.0
2007-12-03 15:00:00,37.84,37.84,37.74,37.75,46500.0,17.269,17.269,17.2234,17.2279,46500.0
2007-12-03 15:10:00,37.74,37.82,37.71,37.82,50400.0,17.2234,17.2599,17.2097,17.2599,50400.0
2007-12-03 15:20:00,37.82,37.94,37.77,37.94,86900.0,17.2599,17.3147,17.2371,17.3147,86900.0
2007-12-03 15:30:00,37.94,37.97,37.88,37.88,93000.0,17.3147,17.3283,17.2873,17.2873,93000.0
2007-12-03 15:40:00,37.88,37.88,37.79,37.83,73500.0,17.2873,17.2873,17.2462,17.2645,73500.0
2007-12-03 15:50:00,37.81,37.85,37.76,37.85,147100.0,17.2553,17.2736,17.2325,17.2736,147100.0
2007-12-04 09:30:00,37.66,37.86,37.66,37.72,160200.0,17.1869,17.2781,17.1869,17.2143,160200.0
2007-12-04 09:40:00,37.72,37.76,37.66,37.71,89500.0,17.2143,17.2325,17.1869,17.2097,89500.0
2007-12-04 09:50:00,37.71,37.82,37.71,37.8,98800.0,17.2097,17.2599,17.2097,17.2508,98800.0
2007-12-04 10:00:00,37.8,37.92,37.78,37.87,111200.0,17.2508,17.3055,17.2416,17.2827,111200.0
2007-12-04 10:10:00,37.89,37.96,37.88,37.95,72100.0,17.2918,17.3238,17.2873,17.3192,72100.0
2007-12-04 10:20:00,37.96,38.05,37.95,38.02,151000.0,17.3238,17.3649,17.3192,17.3512,151000.0
2007-12-04 10:30:00,38.02,38.04,37.95,37.99,63000.0,17.3512,17.3603,17.3192,17.3375,63000.0
2007-12-04 10:40:00,37.99,38.05,37.96,38.02,55900.0,17.3375,17.3649,17.3238,17.3512,55900.0
2007-12-04 10:50:00,38.02,38.09,38.01,38.05,150500.0,17.3512,17.3831,17.3466,17.3649,150500.0
2007-12-04 11:00:00,38.04,38.16,38.04,38.14,58800.0,17.3603,17.4151,17.3603,17.4059,58800.0
2007-12-04 11:10:00,38.15,38.2,38.15,38.19,94800.0,17.4105,17.4333,17.4105,17.4287,94800.0
2007-12-04 11:20:00,38.19,38.2,38.08,38.08,67800.0,17.4287,17.4333,17.3785,17.3785,67800.0
2007-12-04 11:30:00,38.08,38.12,38.08,38.09,73400.0,17.3785,17.3968,17.3785,17.3831,73400.0
2007-12-04 11:40:00,38.09,38.17,38.09,38.13,57800.0,17.3831,17.4196,17.3831,17.4014,57800.0
2007-12-04 11:50:00,38.13,38.18,38.11,38.18,45800.0,17.4014,17.4242,17.3922,17.4242,45800.0
2007-12-04 12:00:00,38.18,38.24,38.17,38.22,55900.0,17.4242,17.4516,17.4196,17.4424,55900.0
2007-12-04 12:10:00,38.23,38.24,38.17,38.19,50200.0,17.447,17.4516,17.4196,17.4287,50200.0
2007-12-04 12:20:00,38.2,38.23,38.17,38.22,30600.0,17.4333,17.447,17.4196,17.4424,30600.0
2007-12-04 12:30:00,38.21,38.24,38.21,38.22,22400.0,17.4379,17.4516,17.4379,17.4424,22400.0
2007-12-04 12:40:00,38.21,38.23,38.2,38.22,49500.0,17.4379,17.447,17.4333,17.4424,49500.0
2007-12-04 12:50:00,38.21,38.22,38.14,38.14,53300.0,17.4379,17.4424,17.4059,17.4059,53300.0
2007-12-04 13:00:00,38.14,38.17,38.09,38.11,66000.0,17.4059,17.4196,17.3831,17.3922,66000.0
2007-12-04 13:10:00,38.11,38.12,38.07,38.08,59900.0,17.3922,17.3968,17.374,17.3785,59900.0
2007-12-04 13:20:00,38.08,38.1,38.03,38.03,53300.0,17.3785,17.3877,17.3557,17.3557,53300.0
2007-12-04 13:30:00,38.02,38.04,38.02,38.04,40600.0,17.3512,17.3603,17.3512,17.3603,40600.0
2007-12-04 13:40:00,38.03,38.19,38.03,38.19,109600.0,17.3557,17.4287,17.3557,17.4287,109600.0
2007-12-04 13:50:00,38.18,38.19,38.14,38.16,59400.0,17.4242,17.4287,17.4059,17.4151,59400.0
2007-12-04 14:00:00,38.15,38.17,38.08,38.09,55400.0,17.4105,17.4196,17.3785,17.3831,55400.0
2007-12-04 14:10:00,38.08,38.13,38.06,38.13,62700.0,17.3785,17.4014,17.3694,17.4014,62700.0
2007-12-04 14:20:00,38.13,38.15,38.09,38.11,76500.0,17.4014,17.4105,17.3831,17.3922,76500.0
2007-12-04 14:30:00,38.1,38.15,38.1,38.15,49000.0,17.3877,17.4105,17.3877,17.4105,49000.0
2007-12-04 14:40:00,38.14,38.3,38.14,38.28,137800.0,17.4059,17.4789,17.4059,17.4698,137800.0
2007-12-04 14:50:00,38.28,38.34,38.26,38.33,148600.0,17.4698,17.4972,17.4607,17.4926,148600.0
2007-12-04 15:00:00,38.32,38.35,38.26,38.35,136200.0,17.4881,17.5018,17.4607,17.5018,136200.0
2007-12-04 15:10:00,38.34,38.44,38.33,38.44,166000.0,17.4972,17.5428,17.4926,17.5428,166000.0
2007-12-04 15:20:00,38.43,38.45,38.37,38.38,143200.0,17.5383,17.5474,17.5109,17.5155,143200.0
2007-12-04 15:30:00,38.38,38.39,38.27,38.28,100600.0,17.5155,17.52,17.4653,17.4698,100600.0
2007-12-04 15:40:00,38.27,38.27,38.1,38.13,165700.0,17.4653,17.4653,17.3877,17.4014,165700.0
2007-12-04 15:50:00,38.12,38.25,38.12,38.21,254600.0,17.3968,17.4561,17.3968,17.4379,254600.0
2007-12-05 09:30:00,38.46,38.48,38.21,38.3,175300.0,17.552,17.5611,17.4379,17.4789,175300.0
2007-12-05 09:40:00,38.31,38.48,38.25,38.47,88600.0,17.4835,17.5611,17.4561,17.5565,88600.0
2007-12-05 09:50:00,38.48,38.49,38.44,38.48,85600.0,17.5611,17.5657,17.5428,17.5611,85600.0
2007-12-05 10:00:00,38.49,38.6,38.46,38.56,198800.0,17.5657,17.6159,17.552,17.5976,198800.0
2007-12-05 10:10:00,38.56,38.6,38.51,38.6,107900.0,17.5976,17.6159,17.5748,17.6159,107900.0
2007-12-05 10:20:00,38.6,38.66,38.58,38.65,68500.0,17.6159,17.6432,17.6067,17.6387,68500.0
2007-12-05 10:30:00,38.65,38.7,38.65,38.69,67500.0,17.6387,17.6615,17.6387,17.6569,67500.0
2007-12-05 10:40:00,38.69,38.74,38.68,38.69,94500.0,17.6569,17.6797,17.6524,17.6569,94500.0
2007-12-05 10:50:00,38.68,38.71,38.54,38.57,126500.0,17.6524,17.6661,17.5885,17.6022,126500.0
2007-12-05 11:00:00,38.57,38.62,38.56,38.57,84000.0,17.6022,17.625,17.5976,17.6022,84000.0
2007-12-05 11:10:00,38.57,38.66,38.57,38.66,57500.0,17.6022,17.6432,17.6022,17.6432,57500.0
2007-12-05 11:20:00,38.66,38.75,38.65,38.75,99400.0,17.6432,17.6843,17.6387,17.6843,99400.0
2007-12-05 11:30:00,38.74,38.75,38.72,38.73,119200.0,17.6797,17.6843,17.6706,17.6752,119200.0
2007-12-05 11:40:00,38.72,38.77,38.72,38.73,81200.0,17.6706,17.6934,17.6706,17.6752,81200.0
2007-12-05 11:50:00,38.73,38.74,38.71,38.71,43700.0,17.6752,17.6797,17.6661,17.6661,43700.0
2007-12-05 12:00:00,38.71,38.72,38.67,38.71,57900.0,17.6661,17.6706,17.6478,17.6661,57900.0
2007-12-05 12:10:00,38.7,38.75,38.7,38.74,52100.0,17.6615,17.6843,17.6615,17.6797,52100.0
2007-12-05 12:20:00,38.73,38.75,38.71,38.71,61300.0,17.6752,17.6843,17.6661,17.6661,61300.0
2007-12-05 12:30:00,38.71,38.72,38.65,38.65,40000.0,17.6661,17.6706,17.6387,17.6387,40000.0
2007-12-05 12:40:00,38.65,38.67,38.63,38.66,49400.0,17.6387,17.6478,17.6295,17.6432,49400.0
2007-12-05 12:50:00,38.66,38.7,38.62,38.68,120600.0,17.6432,17.6615,17.625,17.6524,120600.0
2007-12-05 13:00:00,38.68,38.7,38.64,38.69,95200.0,17.6524,17.6615,17.6341,17.6569,95200.0
2007-12-05 13:10:00,38.68,38.7,38.65,38.65,53200.0,17.6524,17.6615,17.6387,17.6387,53200.0
2007-12-05 13:20:00,38.65,38.67,38.62,38.66,71700.0,17.6387,17.6478,17.625,17.6432,71700.0
2007-12-05 13:30:00,38.65,38.7,38.64,38.7,51500.0,17.6387,17.6615,17.6341,17.6615,51500.0
2007-12-05 13:40:00,38.69,38.72,38.68,38.71,85300.0,17.6569,17.6706,17.6524,17.6661,85300.0
2007-12-05 13:50:00,38.71,38.77,38.71,38.77,84200.0,17.6661,17.6934,17.6661,17.6934,84200.0
2007-12-05 14:00:00,38.76,38.78,38.74,38.78,53100.0,17.6889,17.698,17.6797,17.698,53100.0
2007-12-05 14:10:00,38.78,38.88,38.77,38.87,160800.0,17.698,17.7436,17.6934,17.7391,160800.0
2007-12-05 14:20:00,38.87,38.89,38.78,38.79,176700.0,17.7391,17.7482,17.698,17.7026,176700.0
2007-12-05 14:30:00,38.79,38.82,38.78,38.8,56000.0,17.7026,17.7163,17.698,17.7071,56000.0
2007-12-05 14:40:00,38.81,38.84,38.77,38.77,86300.0,17.7117,17.7254,17.6934,17.6934,86300.0
2007-12-05 14:50:00,38.78,38.83,38.72,38.78,156000.0,17.698,17.7208,17.6706,17.698,156000.0
2007-12-05 15:00:00,38.78,38.79,38.76,38.76,76800.0,17.698,17.7026,17.6889,17.6889,76800.0
2007-12-05 15:10:00,38.76,38.86,38.76,38.83,163900.0,17.6889,17.7345,17.6889,17.7208,163900.0
2007-12-05 15:20:00,38.83,38.84,38.79,38.81,111100.0,17.7208,17.7254,17.7026,17.7117,111100.0
2007-12-05 15:30:00,38.79,38.84,38.78,38.8,205600.0,17.7026,17.7254,17.698,17.7071,205600.0
2007-12-05 15:40:00,38.8,38.86,38.79,38.84,232700.0,17.7071,17.7345,17.7026,17.7254,232700.0
2007-12-05 15:50:00,38.84,38.86,38.75,38.84,447100.0,17.7254,17.7345,17.6843,17.7254,447100.0
2007-12-06 09:30:00,38.81,38.82,38.65,38.68,218100.0,17.7117,17.7163,17.6387,17.6524,218100.0
2007-12-06 09:40:00,38.69,38.73,38.55,38.56,153400.0,17.6569,17.6752,17.593,17.5976,153400.0
2007-12-06 09:50:00,38.56,38.61,38.52,38.54,143900.0,17.5976,17.6204,17.5793,17.5885,143900.0
2007-12-06 10:00:00,38.55,38.58,38.51,38.57,92800.0,17.593,17.6067,17.5748,17.6022,92800.0
2007-12-06 10:10:00,38.57,38.62,38.55,38.61,90700.0,17.6022,17.625,17.593,17.6204,90700.0
2007-12-06 10:20:00,38.61,38.66,38.61,38.65,67800.0,17.6204,17.6432,17.6204,17.6387,67800.0
2007-12-06 10:30:00,38.66,38.7,38.65,38.7,87000.0,17.6432,17.6615,17.6387,17.6615,87000.0
2007-12-06 10:40:00,38.7,38.72,38.68,38.69,78600.0,17.6615,17.6706,17.6524,17.6569,78600.0
2007-12-06 10:50:00,38.69,38.77,38.68,38.76,107600.0,17.6569,17.6934,17.6524,17.6889,107600.0
2007-12-06 11:00:00,38.77,38.78,38.73,38.77,41000.0,17.6934,17.698,17.6752,17.6934,41000.0
2007-12-06 11:10:00,38.77,38.82,38.77,38.82,73500.0,17.6934,17.7163,17.6934,17.7163,73500.0
2007-12-06 11:20:00,38.81,38.82,38.74,38.75,69200.0,17.7117,17.7163,17.6797,17.6843,69200.0
2007-12-06 11:30:00,38.75,38.75,38.64,38.65,63000.0,17.6843,17.6843,17.6341,17.6387,63000.0
2007-12-06 11:40:00,38.64,38.65,38.6,38.64,46800.0,17.6341,17.6387,17.6159,17.6341,46800.0
2007-12-06 11:50:00,38.64,38.67,38.64,38.66,46300.0,17.6341,17.6478,17.6341,17.6432,46300.0
2007-12-06 12:00:00,38.66,38.66,38.63,38.64,54100.0,17.6432,17.6432,17.6295,17.6341,54100.0
2007-12-06 12:10:00,38.65,38.65,38.61,38.62,38700.0,17.6387,17.6387,17.6204,17.625,38700.0
2007-12-06 12:20:00,38.61,38.62,38.58,38.62,33700.0,17.6204,17.625,17.6067,17.625,33700.0
2007-12-06 12:30:00,38.62,38.66,38.62,38.65,28500.0,17.625,17.6432,17.625,17.6387,28500.0
2007-12-06 12:40:00,38.65,38.65,38.63,38.65,21500.0,17.6387,17.6387,17.6295,17.6387,21500.0
2007-12-06 12:50:00,38.65,38.67,38.63,38.67,42000.0,17.6387,17.6478,17.6295,17.6478,42000.0
2007-12-06 13:00:00,38.67,38.67,38.66,38.66,29600.0,17.6478,17.6478,17.6432,17.6432,29600.0
2007-12-06 13:10:00,38.67,38.67,38.65,38.66,24300.0,17.6478,17.6478,17.6387,17.6432,24300.0
2007-12-06 13:20:00,38.65,38.68,38.65,38.67,23700.0,17.6387,17.6524,17.6387,17.6478,23700.0
2007-12-06 13:30:00,38.67,38.69,38.65,38.69,96200.0,17.6478,17.6569,17.6387,17.6569,96200.0
2007-12-06 13:40:00,38.69,38.69,38.66,38.66,31200.0,17.6569,17.6569,17.6432,17.6432,31200.0
2007-12-06 13:50:00,38.67,38.7,38.66,38.7,69900.0,17.6478,17.6615,17.6432,17.6615,69900.0
2007-12-06 14:00:00,38.7,38.72,38.68,38.7,85100.0,17.6615,17.6706,17.6524,17.6615,85100.0
2007-12-06 14:10:00,38.69,38.7,38.68,38.7,39900.0,17.6569,17.6615,17.6524,17.6615,39900.0
2007-12-06 14:20:00,38.7,38.79,38.69,38.74,145500.0,17.6615,17.7026,17.6569,17.6797,145500.0
2007-12-06 14:30:00,38.74,38.76,38.68,38.69,134600.0,17.6797,17.6889,17.6524,17.6569,134600.0
2007-12-06 14:40:00,38.7,38.73,38.69,38.71,102900.0,17.6615,17.6752,17.6569,17.6661,102900.0
2007-12-06 14:50:00,38.72,38.73,38.7,38.71,80900.0,17.6706,17.6752,17.6615,17.6661,80900.0
2007-12-06 15:00:00,38.71,38.75,38.7,38.73,75800.0,17.6661,17.6843,17.6615,17.6752,75800.0
2007-12-06 15:10:00,38.72,38.75,38.72,38.73,82900.0,17.6706,17.6843,17.6706,17.6752,82900.0
2007-12-06 15:20:00,38.72,38.76,38.7,38.75,234400.0,17.6706,17.6889,17.6615,17.6843,234400.0
2007-12-06 15:30:00,38.74,38.76,38.72,38.73,284400.0,17.6797,17.6889,17.6706,17.6752,284400.0
2007-12-06 15:40:00,38.74,38.89,38.73,38.88,360300.0,17.6797,17.7482,17.6752,17.7436,360300.0
2007-12-06 15:50:00,38.88,38.98,38.87,38.95,353400.0,17.7436,17.7893,17.7391,17.7756,353400.0
2007-12-07 09:30:00,38.93,38.93,38.76,38.85,145300.0,17.7665,17.7665,17.6889,17.73,145300.0
2007-12-07 09:40:00,38.85,38.96,38.81,38.95,126700.0,17.73,17.7802,17.7117,17.7756,126700.0
2007-12-07 09:50:00,38.96,38.98,38.67,38.69,178800.0,17.7802,17.7893,17.6478,17.6569,178800.0
2007-12-07 10:00:00,38.7,38.98,38.69,38.85,144100.0,17.6615,17.7893,17.6569,17.73,144100.0
2007-12-07 10:10:00,38.85,38.86,38.77,38.8,72100.0,17.73,17.7345,17.6934,17.7071,72100.0
2007-12-07 10:20:00,38.8,38.8,38.52,38.53,106900.0,17.7071,17.7071,17.5793,17.5839,106900.0
2007-12-07 10:30:00,38.54,38.55,38.49,38.51,105400.0,17.5885,17.593,17.5657,17.5748,105400.0
2007-12-07 10:40:00,38.52,38.59,38.48,38.56,67000.0,17.5793,17.6113,17.5611,17.5976,67000.0
2007-12-07 10:50:00,38.56,38.63,38.55,38.62,52800.0,17.5976,17.6295,17.593,17.625,52800.0
2007-12-07 11:00:00,38.63,38.64,38.6,38.64,93000.0,17.6295,17.6341,17.6159,17.6341,93000.0
2007-12-07 11:10:00,38.64,38.64,38.52,38.6,167500.0,17.6341,17.6341,17.5793,17.6159,167500.0
2007-12-07 11:20:00,38.6,38.62,38.53,38.61,188200.0,17.6159,17.625,17.5839,17.6204,188200.0
2007-12-07 11:30:00,38.61,38.69,38.61,38.64,77000.0,17.6204,17.6569,17.6204,17.6341,77000.0
2007-12-07 11:40:00,38.63,38.7,38.62,38.7,46200.0,17.6295,17.6615,17.625,17.6615,46200.0
2007-12-07 11:50:00,38.7,38.7,38.64,38.65,32200.0,17.6615,17.6615,17.6341,17.6387,32200.0
2007-12-07 12:00:00,38.64,38.66,38.6,38.6,48400.0,17.6341,17.6432,17.6159,17.6159,48400.0
2007-12-07 12:10:00,38.6,38.61,38.6,38.6,33500.0,17.6159,17.6204,17.6159,17.6159,33500.0
2007-12-07 12:20:00,38.61,38.62,38.6,38.61,28100.0,17.6204,17.625,17.6159,17.6204,28100.0
2007-12-07 12:30:00,38.61,38.62,38.6,38.6,28800.0,17.6204,17.625,17.6159,17.6159,28800.0
2007-12-07 12:40:00,38.61,38.61,38.6,38.61,21200.0,17.6204,17.6204,17.6159,17.6204,21200.0
2007-12-07 12:50:00,38.6,38.67,38.6,38.67,59800.0,17.6159,17.6478,17.6159,17.6478,59800.0
2007-12-07 13:00:00,38.67,38.73,38.67,38.73,62300.0,17.6478,17.6752,17.6478,17.6752,62300.0
2007-12-07 13:10:00,38.72,38.75,38.72,38.75,101800.0,17.6706,17.6843,17.6706,17.6843,101800.0
2007-12-07 13:20:00,38.75,38.77,38.74,38.77,51800.0,17.6843,17.6934,17.6797,17.6934,51800.0
2007-12-07 13:30:00,38.77,38.85,38.77,38.79,72400.0,17.6934,17.73,17.6934,17.7026,72400.0
2007-12-07 13:40:00,38.79,38.88,38.78,38.87,76300.0,17.7026,17.7436,17.698,17.7391,76300.0
2007-12-07 13:50:00,38.87,38.87,38.77,38.8,71300.0,17.7391,17.7391,17.6934,17.7071,71300.0
2007-12-07 14:00:00,38.81,38.86,38.8,38.85,56900.0,17.7117,17.7345,17.7071,17.73,56900.0
2007-12-07 14:10:00,38.85,38.89,38.82,38.86,59000.0,17.73,17.7482,17.7163,17.7345,59000.0
2007-12-07 14:20:00,38.86,38.87,38.84,38.84,55000.0,17.7345,17.7391,17.7254,17.7254,55000.0
2007-12-07 14:30:00,38.85,38.89,38.79,38.86,157400.0,17.73,17.7482,17.7026,17.7345,157400.0
2007-12-07 14:40:00,38.86,38.89,38.82,38.83,91000.0,17.7345,17.7482,17.7163,17.7208,91000.0
2007-12-07 14:50:00,38.84,38.86,38.82,38.85,49400.0,17.7254,17.7345,17.7163,17.73,49400.0
2007-12-07 15:00:00,38.84,38.88,38.82,38.87,154400.0,17.7254,17.7436,17.7163,17.7391,154400.0
2007-12-07 15:10:00,38.86,38.88,38.75,38.81,134100.0,17.7345,17.7436,17.6843,17.7117,134100.0
2007-12-07 15:20:00,38.8,38.9,38.79,38.88,154700.0,17.7071,17.7528,17.7026,17.7436,154700.0
2007-12-07 15:30:00,38.88,38.89,38.78,38.86,164400.0,17.7436,17.7482,17.698,17.7345,164400.0
2007-12-07 15:40:00,38.85,38.91,38.85,38.9,196300.0,17.73,17.7573,17.73,17.7528,196300.0
2007-12-07 15:50:00,38.91,38.93,38.85,38.89,222600.0,17.7573,17.7665,17.73,17.7482,222600.0
2007-12-10 09:30:00,38.93,38.94,38.86,38.92,121300.0,17.7665,17.771,17.7345,17.7619,121300.0
2007-12-10 09:40:00,38.93,38.98,38.9,38.97,100200.0,17.7665,17.7893,17.7528,17.7847,100200.0
2007-12-10 09:50:00,38.96,38.99,38.95,38.97,135900.0,17.7802,17.7938,17.7756,17.7847,135900.0
2007-12-10 10:00:00,38.98,39.04,38.96,38.97,308400.0,17.7893,17.8167,17.7802,17.7847,308400.0
2007-12-10 10:10:00,38.97,39.06,38.93,38.99,95100.0,17.7847,17.8258,17.7665,17.7938,95100.0
2007-12-10 10:20:00,38.99,39.1,38.98,39.08,126800.0,17.7938,17.844,17.7893,17.8349,126800.0
2007-12-10 10:30:00,39.08,39.13,39.05,39.12,96600.0,17.8349,17.8577,17.8212,17.8532,96600.0
2007-12-10 10:40:00,39.13,39.22,39.12,39.19,158900.0,17.8577,17.8988,17.8532,17.8851,158900.0
2007-12-10 10:50:00,39.2,39.24,39.17,39.24,91000.0,17.8897,17.9079,17.876,17.9079,91000.0
2007-12-10 11:00:00,39.24,39.25,39.15,39.18,119500.0,17.9079,17.9125,17.8669,17.8806,119500.0
2007-12-10 11:10:00,39.19,39.24,39.17,39.23,54800.0,17.8851,17.9079,17.876,17.9034,54800.0
2007-12-10 11:20:00,39.23,39.27,39.22,39.26,117700.0,17.9034,17.9216,17.8988,17.9171,117700.0
2007-12-10 11:30:00,39.27,39.35,39.26,39.33,134200.0,17.9216,17.9581,17.9171,17.949,134200.0
2007-12-10 11:40:00,39.33,39.34,39.29,39.31,96400.0,17.949,17.9536,17.9308,17.9399,96400.0
2007-12-10 11:50:00,39.31,39.31,39.27,39.3,59900.0,17.9399,17.9399,17.9216,17.9353,59900.0
2007-12-10 12:00:00,39.3,39.34,39.28,39.28,116900.0,17.9353,17.9536,17.9262,17.9262,116900.0
2007-12-10 12:10:00,39.29,39.32,39.23,39.26,169400.0,17.9308,17.9444,17.9034,17.9171,169400.0
2007-12-10 12:20:00,39.27,39.27,39.19,39.24,92400.0,17.9216,17.9216,17.8851,17.9079,92400.0
2007-12-10 12:30:00,39.24,39.24,39.14,39.19,81500.0,17.9079,17.9079,17.8623,17.8851,81500.0
2007-12-10 12:40:00,39.19,39.2,39.14,39.15,48600.0,17.8851,17.8897,17.8623,17.8669,48600.0
2007-12-10 12:50:00,39.15,39.16,39.06,39.08,84600.0,17.8669,17.8714,17.8258,17.8349,84600.0
2007-12-10 13:00:00,39.08,39.13,39.07,39.13,85600.0,17.8349,17.8577,17.8304,17.8577,85600.0
2007-12-10 13:10:00,39.13,39.17,39.08,39.17,48200.0,17.8577,17.876,17.8349,17.876,48200.0
2007-12-10 13:20:00,39.17,39.19,39.14,39.17,37700.0,17.876,17.8851,17.8623,17.876,37700.0
2007-12-10 13:30:00,39.17,39.18,39.16,39.17,15100.0,17.876,17.8806,17.8714,17.876,15100.0
2007-12-10 13:40:00,39.18,39.19,39.16,39.18,28700.0,17.8806,17.8851,17.8714,17.8806,28700.0
2007-12-10 13:50:00,39.18,39.18,39.07,39.1,71700.0,17.8806,17.8806,17.8304,17.844,71700.0
2007-12-10 14:00:00,39.1,39.12,39.08,39.11,34900.0,17.844,17.8532,17.8349,17.8486,34900.0
2007-12-10 14:10:00,39.12,39.12,39.08,39.11,35600.0,17.8532,17.8532,17.8349,17.8486,35600.0
2007-12-10 14:20:00,39.11,39.15,39.09,39.15,51600.0,17.8486,17.8669,17.8395,17.8669,51600.0
2007-12-10 14:30:00,39.15,39.2,39.14,39.15,88600.0,17.8669,17.8897,17.8623,17.8669,88600.0
2007-12-10 14:40:00,39.15,39.18,39.14,39.18,52500.0,17.8669,17.8806,17.8623,17.8806,52500.0
2007-12-10 14:50:00,39.18,39.2,39.11,39.12,78700.0,17.8806,17.8897,17.8486,17.8532,78700.0
2007-12-10 15:00:00,39.13,39.14,39.09,39.09,78200.0,17.8577,17.8623,17.8395,17.8395,78200.0
2007-12-10 15:10:00,39.11,39.13,39.09,39.11,47700.0,17.8486,17.8577,17.8395,17.8486,47700.0
2007-12-10 15:20:00,39.12,39.14,39.1,39.11,74400.0,17.8532,17.8623,17.844,17.8486,74400.0
2007-12-10 15:30:00,39.11,39.12,39.04,39.05,116600.0,17.8486,17.8532,17.8167,17.8212,116600.0
2007-12-10 15:40:00,39.05,39.12,39.02,39.11,166700.0,17.8212,17.8532,17.8075,17.8486,166700.0
2007-12-10 15:50:00,39.11,39.2,39.11,39.16,207300.0,17.8486,17.8897,17.8486,17.8714,207300.0
2007-12-11 09:30:00,39.3,39.3,39.0,39.19,132000.0,17.9353,17.9353,17.7984,17.8851,132000.0
2007-12-11 09:40:00,39.2,39.3,39.18,39.28,63500.0,17.8897,17.9353,17.8806,17.9262,63500.0
2007-12-11 09:50:00,39.28,39.29,39.16,39.17,90400.0,17.9262,17.9308,17.8714,17.876,90400.0
2007-12-11 10:00:00,39.18,39.2,39.11,39.13,69900.0,17.8806,17.8897,17.8486,17.8577,69900.0
2007-12-11 10:10:00,39.12,39.18,39.12,39.17,41800.0,17.8532,17.8806,17.8532,17.876,41800.0
2007-12-11 10:20:00,39.18,39.18,39.15,39.16,65900.0,17.8806,17.8806,17.8669,17.8714,65900.0
2007-12-11 10:30:00,39.17,39.19,39.15,39.19,34700.0,17.876,17.8851,17.8669,17.8851,34700.0
2007-12-11 10:40:00,39.18,39.19,39.13,39.13,52300.0,17.8806,17.8851,17.8577,17.8577,52300.0
2007-12-11 10:50:00,39.14,39.14,39.12,39.13,39100.0,17.8623,17.8623,17.8532,17.8577,39100.0
2007-12-11 11:00:00,39.14,39.14,39.08,39.09,68000.0,17.8623,17.8623,17.8349,17.8395,68000.0
2007-12-11 11:10:00,39.09,39.13,39.05,39.13,44200.0,17.8395,17.8577,17.8212,17.8577,44200.0
2007-12-11 11:20:00,39.14,39.2,39.13,39.2,56300.0,17.8623,17.8897,17.8577,17.8897,56300.0
2007-12-11 11:30:00,39.21,39.24,39.2,39.22,48600.0,17.8942,17.9079,17.8897,17.8988,48600.0
2007-12-11 11:40:00,39.23,39.25,39.22,39.24,53800.0,17.9034,17.9125,17.8988,17.9079,53800.0
2007-12-11 11:50:00,39.25,39.29,39.24,39.28,56300.0,17.9125,17.9308,17.9079,17.9262,56300.0
2007-12-11 12:00:00,39.29,39.29,39.24,39.25,35700.0,17.9308,17.9308,17.9079,17.9125,35700.0
2007-12-11 12:10:00,39.25,39.25,39.2,39.21,16700.0,17.9125,17.9125,17.8897,17.8942,16700.0
2007-12-11 12:20:00,39.2,39.22,39.2,39.22,48500.0,17.8897,17.8988,17.8897,17.8988,48500.0
2007-12-11 12:30:00,39.22,39.24,39.22,39.23,37200.0,17.8988,17.9079,17.8988,17.9034,37200.0
2007-12-11 12:40:00,39.23,39.23,39.2,39.2,31900.0,17.9034,17.9034,17.8897,17.8897,31900.0
2007-12-11 12:50:00,39.2,39.21,39.15,39.15,45300.0,17.8897,17.8942,17.8669,17.8669,45300.0
2007-12-11 13:00:00,39.16,39.16,39.1,39.1,31100.0,17.8714,17.8714,17.844,17.844,31100.0
2007-12-11 13:10:00,39.11,39.12,39.07,39.07,39400.0,17.8486,17.8532,17.8304,17.8304,39400.0
2007-12-11 13:20:00,39.08,39.08,39.04,39.07,18800.0,17.8349,17.8349,17.8167,17.8304,18800.0
2007-12-11 13:30:00,39.06,39.07,38.98,39.0,66900.0,17.8258,17.8304,17.7893,17.7984,66900.0
2007-12-11 13:40:00,39.0,39.03,38.99,39.02,93300.0,17.7984,17.8121,17.7938,17.8075,93300.0
2007-12-11 13:50:00,39.02,39.03,38.96,39.02,62000.0,17.8075,17.8121,17.7802,17.8075,62000.0
2007-12-11 14:00:00,39.02,39.1,38.99,39.09,57300.0,17.8075,17.844,17.7938,17.8395,57300.0
2007-12-11 14:10:00,39.08,39.18,38.56,38.74,208900.0,17.8349,17.8806,17.5976,17.6797,208900.0
2007-12-11 14:20:00,38.74,38.84,38.46,38.63,343800.0,17.6797,17.7254,17.552,17.6295,343800.0
2007-12-11 14:30:00,38.66,39.04,38.6,39.02,188200.0,17.6432,17.8167,17.6159,17.8075,188200.0
2007-12-11 14:40:00,38.99,39.03,38.73,38.79,151300.0,17.7938,17.8121,17.6752,17.7026,151300.0
2007-12-11 14:50:00,38.8,38.94,38.75,38.77,101900.0,17.7071,17.771,17.6843,17.6934,101900.0
2007-12-11 15:00:00,38.77,38.78,38.62,38.69,131300.0,17.6934,17.698,17.625,17.6569,131300.0
2007-12-11 15:10:00,38.7,38.81,38.64,38.66,118400.0,17.6615,17.7117,17.6341,17.6432,118400.0
2007-12-11 15:20:00,38.66,38.72,38.6,38.65,111500.0,17.6432,17.6706,17.6159,17.6387,111500.0
2007-12-11 15:30:00,38.66,38.73,38.53,38.53,131300.0,17.6432,17.6752,17.5839,17.5839,131300.0
2007-12-11 15:40:00,38.53,38.55,38.47,38.5,180900.0,17.5839,17.593,17.5565,17.5702,180900.0
2007-12-11 15:50:00,38.5,38.54,38.44,38.48,233600.0,17.5702,17.5885,17.5428,17.5611,233600.0
2007-12-12 09:30:00,39.23,39.25,38.81,39.08,222900.0,17.9034,17.9125,17.7117,17.8349,222900.0
2007-12-12 09:40:00,39.09,39.13,38.98,39.06,176200.0,17.8395,17.8577,17.7893,17.8258,176200.0
2007-12-12 09:50:00,39.07,39.12,38.87,38.93,179100.0,17.8304,17.8532,17.7391,17.7665,179100.0
2007-12-12 10:00:00,38.93,38.94,38.88,38.89,70900.0,17.7665,17.771,17.7436,17.7482,70900.0
2007-12-12 10:10:00,38.89,38.89,38.8,38.84,103900.0,17.7482,17.7482,17.7071,17.7254,103900.0
2007-12-12 10:20:00,38.85,38.85,38.79,38.81,79500.0,17.73,17.73,17.7026,17.7117,79500.0
2007-12-12 10:30:00,38.81,38.82,38.72,38.72,81600.0,17.7117,17.7163,17.6706,17.6706,81600.0
2007-12-12 10:40:00,38.73,38.73,38.56,38.57,97700.0,17.6752,17.6752,17.5976,17.6022,97700.0
2007-12-12 10:50:00,38.57,38.58,38.53,38.56,91100.0,17.6022,17.6067,17.5839,17.5976,91100.0
2007-12-12 11:00:00,38.56,38.78,38.55,38.78,94000.0,17.5976,17.698,17.593,17.698,94000.0
2007-12-12 11:10:00,38.78,38.84,38.74,38.84,87900.0,17.698,17.7254,17.6797,17.7254,87900.0
2007-12-12 11:20:00,38.83,38.85,38.76,38.84,65700.0,17.7208,17.73,17.6889,17.7254,65700.0
2007-12-12 11:30:00,38.84,38.91,38.8,38.9,87900.0,17.7254,17.7573,17.7071,17.7528,87900.0
2007-12-12 11:40:00,38.91,38.92,38.87,38.88,57300.0,17.7573,17.7619,17.7391,17.7436,57300.0
2007-12-12 11:50:00,38.88,38.89,38.75,38.77,52200.0,17.7436,17.7482,17.6843,17.6934,52200.0
2007-12-12 12:00:00,38.77,38.82,38.77,38.79,52000.0,17.6934,17.7163,17.6934,17.7026,52000.0
2007-12-12 12:10:00,38.78,38.8,38.74,38.75,38700.0,17.698,17.7071,17.6797,17.6843,38700.0
2007-12-12 12:20:00,38.74,38.79,38.72,38.72,49700.0,17.6797,17.7026,17.6706,17.6706,49700.0
2007-12-12 12:30:00,38.73,38.73,38.66,38.68,68000.0,17.6752,17.6752,17.6432,17.6524,68000.0
2007-12-12 12:40:00,38.68,38.68,38.54,38.6,85500.0,17.6524,17.6524,17.5885,17.6159,85500.0
2007-12-12 12:50:00,38.6,38.63,38.55,38.57,78400.0,17.6159,17.6295,17.593,17.6022,78400.0
2007-12-12 13:00:00,38.56,38.65,38.54,38.65,52300.0,17.5976,17.6387,17.5885,17.6387,52300.0
2007-12-12 13:10:00,38.66,38.67,38.6,38.64,59700.0,17.6432,17.6478,17.6159,17.6341,59700.0
2007-12-12 13:20:00,38.64,38.69,38.64,38.68,62500.0,17.6341,17.6569,17.6341,17.6524,62500.0
2007-12-12 13:30:00,38.68,38.74,38.65,38.74,86900.0,17.6524,17.6797,17.6387,17.6797,86900.0
2007-12-12 13:40:00,38.74,38.85,38.74,38.84,112500.0,17.6797,17.73,17.6797,17.7254,112500.0
2007-12-12 13:50:00,38.83,38.85,38.79,38.8,74600.0,17.7208,17.73,17.7026,17.7071,74600.0
2007-12-12 14:00:00,38.8,38.8,38.74,38.77,90600.0,17.7071,17.7071,17.6797,17.6934,90600.0
2007-12-12 14:10:00,38.77,38.78,38.73,38.77,100300.0,17.6934,17.698,17.6752,17.6934,100300.0
2007-12-12 14:20:00,38.76,38.76,38.64,38.65,147800.0,17.6889,17.6889,17.6341,17.6387,147800.0
2007-12-12 14:30:00,38.64,38.66,38.58,38.65,64000.0,17.6341,17.6432,17.6067,17.6387,64000.0
2007-12-12 14:40:00,38.64,38.66,38.57,38.61,86700.0,17.6341,17.6432,17.6022,17.6204,86700.0
2007-12-12 14:50:00,38.61,38.69,38.56,38.56,82700.0,17.6204,17.6569,17.5976,17.5976,82700.0
2007-12-12 15:00:00,38.56,38.56,38.31,38.46,170100.0,17.5976,17.5976,17.4835,17.552,170100.0
2007-12-12 15:10:00,38.47,38.47,38.33,38.43,186800.0,17.5565,17.5565,17.4926,17.5383,186800.0
2007-12-12 15:20:00,38.43,38.47,38.38,38.42,138200.0,17.5383,17.5565,17.5155,17.5337,138200.0
2007-12-12 15:30:00,38.42,38.43,38.19,38.21,186500.0,17.5337,17.5383,17.4287,17.4379,186500.0
2007-12-12 15:40:00,38.21,38.39,38.2,38.38,256900.0,17.4379,17.52,17.4333,17.5155,256900.0
2007-12-12 15:50:00,38.38,38.61,38.37,38.54,302300.0,17.5155,17.6204,17.5109,17.5885,302300.0
2007-12-13 09:30:00,38.22,39.01,38.22,38.61,171200.0,17.4424,17.803,17.4424,17.6204,171200.0
2007-12-13 09:40:00,38.61,38.66,38.47,38.52,109700.0,17.6204,17.6432,17.5565,17.5793,109700.0
2007-12-13 09:50:00,38.52,38.64,38.42,38.63,117400.0,17.5793,17.6341,17.5337,17.6295,117400.0
2007-12-13 10:00:00,38.63,38.67,38.49,38.51,121500.0,17.6295,17.6478,17.5657,17.5748,121500.0
2007-12-13 10:10:00,38.52,38.65,38.5,38.55,111400.0,17.5793,17.6387,17.5702,17.593,111400.0
2007-12-13 10:20:00,38.55,38.63,38.54,38.61,91300.0,17.593,17.6295,17.5885,17.6204,91300.0
2007-12-13 10:30:00,38.61,38.66,38.59,38.65,113800.0,17.6204,17.6432,17.6113,17.6387,113800.0
2007-12-13 10:40:00,38.65,38.76,38.65,38.76,97500.0,17.6387,17.6889,17.6387,17.6889,97500.0
2007-12-13 10:50:00,38.77,38.88,38.75,38.86,196600.0,17.6934,17.7436,17.6843,17.7345,196600.0
2007-12-13 11:00:00,38.86,38.9,38.73,38.89,83500.0,17.7345,17.7528,17.6752,17.7482,83500.0
2007-12-13 11:10:00,38.89,38.98,38.86,38.86,111700.0,17.7482,17.7893,17.7345,17.7345,111700.0
2007-12-13 11:20:00,38.85,38.9,38.8,38.89,59700.0,17.73,17.7528,17.7071,17.7482,59700.0
2007-12-13 11:30:00,38.89,38.91,38.73,38.77,171900.0,17.7482,17.7573,17.6752,17.6934,171900.0
2007-12-13 11:40:00,38.76,38.89,38.73,38.82,145600.0,17.6889,17.7482,17.6752,17.7163,145600.0
2007-12-13 11:50:00,38.82,38.92,38.79,38.9,46200.0,17.7163,17.7619,17.7026,17.7528,46200.0
2007-12-13 12:00:00,38.91,38.92,38.87,38.91,51400.0,17.7573,17.7619,17.7391,17.7573,51400.0
2007-12-13 12:10:00,38.91,38.92,38.88,38.9,56200.0,17.7573,17.7619,17.7436,17.7528,56200.0
2007-12-13 12:20:00,38.9,38.92,38.89,38.9,46200.0,17.7528,17.7619,17.7482,17.7528,46200.0
2007-12-13 12:30:00,38.9,38.92,38.89,38.91,27000.0,17.7528,17.7619,17.7482,17.7573,27000.0
2007-12-13 12:40:00,38.92,38.95,38.87,38.94,51400.0,17.7619,17.7756,17.7391,17.771,51400.0
2007-12-13 12:50:00,38.95,38.97,38.93,38.94,35300.0,17.7756,17.7847,17.7665,17.771,35300.0
2007-12-13 13:00:00,38.94,38.99,38.94,38.99,30000.0,17.771,17.7938,17.771,17.7938,30000.0
2007-12-13 13:10:00,38.99,38.99,38.88,38.89,77100.0,17.7938,17.7938,17.7436,17.7482,77100.0
2007-12-13 13:20:00,38.89,38.96,38.86,38.94,53400.0,17.7482,17.7802,17.7345,17.771,53400.0
2007-12-13 13:30:00,38.95,38.97,38.88,38.88,36300.0,17.7756,17.7847,17.7436,17.7436,36300.0
2007-12-13 13:40:00,38.88,38.9,38.83,38.86,81600.0,17.7436,17.7528,17.7208,17.7345,81600.0
2007-12-13 13:50:00,38.85,38.88,38.75,38.78,50900.0,17.73,17.7436,17.6843,17.698,50900.0
2007-12-13 14:00:00,38.77,38.79,38.68,38.68,64800.0,17.6934,17.7026,17.6524,17.6524,64800.0
2007-12-13 14:10:00,38.69,38.79,38.64,38.79,81600.0,17.6569,17.7026,17.6341,17.7026,81600.0
2007-12-13 14:20:00,38.79,38.88,38.74,38.74,103100.0,17.7026,17.7436,17.6797,17.6797,103100.0
2007-12-13 14:30:00,38.74,38.77,38.7,38.72,79100.0,17.6797,17.6934,17.6615,17.6706,79100.0
2007-12-13 14:40:00,38.72,38.77,38.71,38.77,57100.0,17.6706,17.6934,17.6661,17.6934,57100.0
2007-12-13 14:50:00,38.76,38.79,38.69,38.71,55000.0,17.6889,17.7026,17.6569,17.6661,55000.0
2007-12-13 15:00:00,38.71,38.76,38.64,38.65,103600.0,17.6661,17.6889,17.6341,17.6387,103600.0
2007-12-13 15:10:00,38.65,38.76,38.64,38.75,92100.0,17.6387,17.6889,17.6341,17.6843,92100.0
2007-12-13 15:20:00,38.75,38.79,38.71,38.79,95600.0,17.6843,17.7026,17.6661,17.7026,95600.0
2007-12-13 15:30:00,38.78,38.89,38.77,38.83,83400.0,17.698,17.7482,17.6934,17.7208,83400.0
2007-12-13 15:40:00,38.84,38.95,38.79,38.91,195500.0,17.7254,17.7756,17.7026,17.7573,195500.0
2007-12-13 15:50:00,38.9,38.96,38.83,38.93,312400.0,17.7528,17.7802,17.7208,17.7665,312400.0
2007-12-14 09:30:00,38.77,38.85,38.63,38.75,112800.0,17.6934,17.73,17.6295,17.6843,112800.0
2007-12-14 09:40:00,38.74,38.79,38.63,38.67,94900.0,17.6797,17.7026,17.6295,17.6478,94900.0
2007-12-14 09:50:00,38.67,38.79,38.65,38.75,50200.0,17.6478,17.7026,17.6387,17.6843,50200.0
2007-12-14 10:00:00,38.76,38.8,38.61,38.62,84700.0,17.6889,17.7071,17.6204,17.625,84700.0
2007-12-14 10:10:00,38.63,38.71,38.51,38.55,95400.0,17.6295,17.6661,17.5748,17.593,95400.0
2007-12-14 10:20:00,38.55,38.64,38.51,38.63,55200.0,17.593,17.6341,17.5748,17.6295,55200.0
2007-12-14 10:30:00,38.63,38.65,38.61,38.61,41900.0,17.6295,17.6387,17.6204,17.6204,41900.0
2007-12-14 10:40:00,38.62,38.64,38.56,38.6,93700.0,17.625,17.6341,17.5976,17.6159,93700.0
2007-12-14 10:50:00,38.61,38.61,38.5,38.53,77500.0,17.6204,17.6204,17.5702,17.5839,77500.0
2007-12-14 11:00:00,38.53,38.54,38.44,38.45,87100.0,17.5839,17.5885,17.5428,17.5474,87100.0
2007-12-14 11:10:00,38.44,38.5,38.42,38.48,91800.0,17.5428,17.5702,17.5337,17.5611,91800.0
2007-12-14 11:20:00,38.47,38.53,38.46,38.51,49800.0,17.5565,17.5839,17.552,17.5748,49800.0
2007-12-14 11:30:00,38.51,38.55,38.51,38.55,44100.0,17.5748,17.593,17.5748,17.593,44100.0
2007-12-14 11:40:00,38.55,38.6,38.55,38.57,116200.0,17.593,17.6159,17.593,17.6022,116200.0
2007-12-14 11:50:00,38.58,38.58,38.54,38.57,66100.0,17.6067,17.6067,17.5885,17.6022,66100.0
2007-12-14 12:00:00,38.57,38.6,38.57,38.59,36400.0,17.6022,17.6159,17.6022,17.6113,36400.0
2007-12-14 12:10:00,38.58,38.62,38.58,38.62,36000.0,17.6067,17.625,17.6067,17.625,36000.0
2007-12-14 12:20:00,38.61,38.64,38.61,38.63,68200.0,17.6204,17.6341,17.6204,17.6295,68200.0
2007-12-14 12:30:00,38.63,38.64,38.62,38.62,43000.0,17.6295,17.6341,17.625,17.625,43000.0
2007-12-14 12:40:00,38.62,38.68,38.59,38.68,68000.0,17.625,17.6524,17.6113,17.6524,68000.0
2007-12-14 12:50:00,38.68,38.74,38.68,38.7,69600.0,17.6524,17.6797,17.6524,17.6615,69600.0
2007-12-14 13:00:00,38.69,38.73,38.66,38.73,61900.0,17.6569,17.6752,17.6432,17.6752,61900.0
2007-12-14 13:10:00,38.73,38.73,38.69,38.69,35100.0,17.6752,17.6752,17.6569,17.6569,35100.0
2007-12-14 13:20:00,38.69,38.75,38.68,38.74,52300.0,17.6569,17.6843,17.6524,17.6797,52300.0
2007-12-14 13:30:00,38.73,38.74,38.69,38.7,34800.0,17.6752,17.6797,17.6569,17.6615,34800.0
2007-12-14 13:40:00,38.7,38.7,38.67,38.68,42300.0,17.6615,17.6615,17.6478,17.6524,42300.0
2007-12-14 13:50:00,38.68,38.74,38.68,38.73,55000.0,17.6524,17.6797,17.6524,17.6752,55000.0
2007-12-14 14:00:00,38.73,38.74,38.66,38.68,70500.0,17.6752,17.6797,17.6432,17.6524,70500.0
2007-12-14 14:10:00,38.68,38.71,38.67,38.69,43900.0,17.6524,17.6661,17.6478,17.6569,43900.0
2007-12-14 14:20:00,38.7,38.71,38.68,38.68,55600.0,17.6615,17.6661,17.6524,17.6524,55600.0
2007-12-14 14:30:00,38.68,38.7,38.67,38.69,39000.0,17.6524,17.6615,17.6478,17.6569,39000.0
2007-12-14 14:40:00,38.69,38.71,38.6,38.6,77200.0,17.6569,17.6661,17.6159,17.6159,77200.0
2007-12-14 14:50:00,38.6,38.6,38.42,38.42,126100.0,17.6159,17.6159,17.5337,17.5337,126100.0
2007-12-14 15:00:00,38.43,38.51,38.42,38.51,112300.0,17.5383,17.5748,17.5337,17.5748,112300.0
2007-12-14 15:10:00,38.51,38.55,38.5,38.51,99200.0,17.5748,17.593,17.5702,17.5748,99200.0
2007-12-14 15:20:00,38.51,38.53,38.49,38.53,104000.0,17.5748,17.5839,17.5657,17.5839,104000.0
2007-12-14 15:30:00,38.53,38.66,38.52,38.64,131400.0,17.5839,17.6432,17.5793,17.6341,131400.0
2007-12-14 15:40:00,38.64,38.64,38.48,38.5,177800.0,17.6341,17.6341,17.5611,17.5702,177800.0
2007-12-14 15:50:00,38.5,38.54,38.43,38.44,244300.0,17.5702,17.5885,17.5383,17.5428,244300.0
2007-12-17 09:30:00,38.25,38.6,38.24,38.28,103800.0,17.4561,17.6159,17.4516,17.4698,103800.0
2007-12-17 09:40:00,38.28,38.36,38.14,38.24,77300.0,17.4698,17.5063,17.4059,17.4516,77300.0
2007-12-17 09:50:00,38.24,38.24,38.15,38.19,59200.0,17.4516,17.4516,17.4105,17.4287,59200.0
2007-12-17 10:00:00,38.19,38.27,38.13,38.19,123800.0,17.4287,17.4653,17.4014,17.4287,123800.0
2007-12-17 10:10:00,38.19,38.25,38.15,38.21,72900.0,17.4287,17.4561,17.4105,17.4379,72900.0
2007-12-17 10:20:00,38.22,38.27,38.18,38.21,79800.0,17.4424,17.4653,17.4242,17.4379,79800.0
2007-12-17 10:30:00,38.2,38.23,38.13,38.22,63000.0,17.4333,17.447,17.4014,17.4424,63000.0
2007-12-17 10:40:00,38.22,38.23,38.16,38.16,55900.0,17.4424,17.447,17.4151,17.4151,55900.0
2007-12-17 10:50:00,38.16,38.19,38.13,38.18,95800.0,17.4151,17.4287,17.4014,17.4242,95800.0
2007-12-17 11:00:00,38.18,38.21,38.16,38.17,93000.0,17.4242,17.4379,17.4151,17.4196,93000.0
2007-12-17 11:10:00,38.17,38.17,38.12,38.12,66600.0,17.4196,17.4196,17.3968,17.3968,66600.0
2007-12-17 11:20:00,38.13,38.18,38.08,38.13,77500.0,17.4014,17.4242,17.3785,17.4014,77500.0
2007-12-17 11:30:00,38.14,38.16,38.09,38.1,47600.0,17.4059,17.4151,17.3831,17.3877,47600.0
2007-12-17 11:40:00,38.1,38.11,38.07,38.08,55200.0,17.3877,17.3922,17.374,17.3785,55200.0
2007-12-17 11:50:00,38.08,38.16,38.08,38.16,67300.0,17.3785,17.4151,17.3785,17.4151,67300.0
2007-12-17 12:00:00,38.17,38.22,38.15,38.2,39700.0,17.4196,17.4424,17.4105,17.4333,39700.0
2007-12-17 12:10:00,38.21,38.23,38.19,38.19,73800.0,17.4379,17.447,17.4287,17.4287,73800.0
2007-12-17 12:20:00,38.19,38.23,38.19,38.23,20700.0,17.4287,17.447,17.4287,17.447,20700.0
2007-12-17 12:30:00,38.23,38.25,38.22,38.24,29800.0,17.447,17.4561,17.4424,17.4516,29800.0
2007-12-17 12:40:00,38.25,38.25,38.21,38.23,42000.0,17.4561,17.4561,17.4379,17.447,42000.0
2007-12-17 12:50:00,38.23,38.27,38.22,38.26,20900.0,17.447,17.4653,17.4424,17.4607,20900.0
2007-12-17 13:00:00,38.27,38.29,38.2,38.22,61900.0,17.4653,17.4744,17.4333,17.4424,61900.0
2007-12-17 13:10:00,38.22,38.22,38.02,38.04,122600.0,17.4424,17.4424,17.3512,17.3603,122600.0
2007-12-17 13:20:00,38.04,38.15,38.03,38.14,34400.0,17.3603,17.4105,17.3557,17.4059,34400.0
2007-12-17 13:30:00,38.14,38.17,38.14,38.15,40300.0,17.4059,17.4196,17.4059,17.4105,40300.0
2007-12-17 13:40:00,38.15,38.18,38.09,38.09,67300.0,17.4105,17.4242,17.3831,17.3831,67300.0
2007-12-17 13:50:00,38.09,38.13,38.06,38.07,73500.0,17.3831,17.4014,17.3694,17.374,73500.0
2007-12-17 14:00:00,38.07,38.15,38.05,38.11,67200.0,17.374,17.4105,17.3649,17.3922,67200.0
2007-12-17 14:10:00,38.11,38.14,38.11,38.14,26300.0,17.3922,17.4059,17.3922,17.4059,26300.0
2007-12-17 14:20:00,38.14,38.19,38.14,38.19,70700.0,17.4059,17.4287,17.4059,17.4287,70700.0
2007-12-17 14:30:00,38.19,38.26,38.18,38.23,96200.0,17.4287,17.4607,17.4242,17.447,96200.0
2007-12-17 14:40:00,38.23,38.23,38.17,38.19,41900.0,17.447,17.447,17.4196,17.4287,41900.0
2007-12-17 14:50:00,38.19,38.2,38.07,38.1,84800.0,17.4287,17.4333,17.374,17.3877,84800.0
2007-12-17 15:00:00,38.1,38.11,38.01,38.02,75600.0,17.3877,17.3922,17.3466,17.3512,75600.0
2007-12-17 15:10:00,38.03,38.04,38.02,38.03,82900.0,17.3557,17.3603,17.3512,17.3557,82900.0
2007-12-17 15:20:00,38.03,38.09,37.99,38.09,131600.0,17.3557,17.3831,17.3375,17.3831,131600.0
2007-12-17 15:30:00,38.09,38.27,38.09,38.26,125100.0,17.3831,17.4653,17.3831,17.4607,125100.0
2007-12-17 15:40:00,38.27,38.28,38.09,38.1,195600.0,17.4653,17.4698,17.3831,17.3877,195600.0
2007-12-17 15:50:00,38.1,38.12,38.04,38.1,265600.0,17.3877,17.3968,17.3603,17.3877,265600.0
2007-12-18 09:30:00,38.42,38.42,38.1,38.25,137800.0,17.5337,17.5337,17.3877,17.4561,137800.0
2007-12-18 09:40:00,38.24,38.46,38.23,38.46,135600.0,17.4516,17.552,17.447,17.552,135600.0
2007-12-18 09:50:00,38.46,38.49,38.43,38.48,79900.0,17.552,17.5657,17.5383,17.5611,79900.0
2007-12-18 10:00:00,38.48,38.49,38.44,38.48,61700.0,17.5611,17.5657,17.5428,17.5611,61700.0
2007-12-18 10:10:00,38.49,38.5,38.45,38.49,57800.0,17.5657,17.5702,17.5474,17.5657,57800.0
2007-12-18 10:20:00,38.5,38.53,38.48,38.52,60200.0,17.5702,17.5839,17.5611,17.5793,60200.0
2007-12-18 10:30:00,38.52,38.56,38.51,38.53,86100.0,17.5793,17.5976,17.5748,17.5839,86100.0
2007-12-18 10:40:00,38.53,38.66,38.53,38.66,181500.0,17.5839,17.6432,17.5839,17.6432,181500.0
2007-12-18 10:50:00,38.66,38.76,38.66,38.75,95600.0,17.6432,17.6889,17.6432,17.6843,95600.0
2007-12-18 11:00:00,38.76,38.76,38.68,38.72,113900.0,17.6889,17.6889,17.6524,17.6706,113900.0
2007-12-18 11:10:00,38.73,38.77,38.7,38.75,41100.0,17.6752,17.6934,17.6615,17.6843,41100.0
2007-12-18 11:20:00,38.74,38.75,38.68,38.72,76100.0,17.6797,17.6843,17.6524,17.6706,76100.0
2007-12-18 11:30:00,38.73,38.73,38.67,38.69,152800.0,17.6752,17.6752,17.6478,17.6569,152800.0
2007-12-18 11:40:00,38.68,38.73,38.68,38.71,114000.0,17.6524,17.6752,17.6524,17.6661,114000.0
2007-12-18 11:50:00,38.7,38.72,38.64,38.65,157300.0,17.6615,17.6706,17.6341,17.6387,157300.0
2007-12-18 12:00:00,38.65,38.66,38.55,38.6,109500.0,17.6387,17.6432,17.593,17.6159,109500.0
2007-12-18 12:10:00,38.61,38.62,38.51,38.6,75300.0,17.6204,17.625,17.5748,17.6159,75300.0
2007-12-18 12:20:00,38.6,38.63,38.58,38.59,65700.0,17.6159,17.6295,17.6067,17.6113,65700.0
2007-12-18 12:30:00,38.59,38.62,38.56,38.58,58000.0,17.6113,17.625,17.5976,17.6067,58000.0
2007-12-18 12:40:00,38.58,38.62,38.55,38.61,53600.0,17.6067,17.625,17.593,17.6204,53600.0
2007-12-18 12:50:00,38.61,38.63,38.55,38.55,33800.0,17.6204,17.6295,17.593,17.593,33800.0
2007-12-18 13:00:00,38.55,38.55,38.5,38.52,50400.0,17.593,17.593,17.5702,17.5793,50400.0
2007-12-18 13:10:00,38.52,38.61,38.51,38.55,72200.0,17.5793,17.6204,17.5748,17.593,72200.0
2007-12-18 13:20:00,38.56,38.67,38.56,38.65,66900.0,17.5976,17.6478,17.5976,17.6387,66900.0
2007-12-18 13:30:00,38.65,38.74,38.64,38.64,58700.0,17.6387,17.6797,17.6341,17.6341,58700.0
2007-12-18 13:40:00,38.65,38.67,38.57,38.59,61400.0,17.6387,17.6478,17.6022,17.6113,61400.0
2007-12-18 13:50:00,38.59,38.6,38.47,38.55,61300.0,17.6113,17.6159,17.5565,17.593,61300.0
2007-12-18 14:00:00,38.54,38.73,38.53,38.72,93900.0,17.5885,17.6752,17.5839,17.6706,93900.0
2007-12-18 14:10:00,38.71,38.73,38.61,38.7,87300.0,17.6661,17.6752,17.6204,17.6615,87300.0
2007-12-18 14:20:00,38.7,38.7,38.63,38.68,83900.0,17.6615,17.6615,17.6295,17.6524,83900.0
2007-12-18 14:30:00,38.67,38.81,38.64,38.74,218200.0,17.6478,17.7117,17.6341,17.6797,218200.0
2007-12-18 14:40:00,38.73,38.81,38.7,38.73,129300.0,17.6752,17.7117,17.6615,17.6752,129300.0
2007-12-18 14:50:00,38.74,38.78,38.73,38.75,104900.0,17.6797,17.698,17.6752,17.6843,104900.0
2007-12-18 15:00:00,38.75,38.8,38.74,38.75,113200.0,17.6843,17.7071,17.6797,17.6843,113200.0
2007-12-18 15:10:00,38.75,38.78,38.7,38.71,118100.0,17.6843,17.698,17.6615,17.6661,118100.0
2007-12-18 15:20:00,38.71,38.73,38.64,38.66,117700.0,17.6661,17.6752,17.6341,17.6432,117700.0
2007-12-18 15:30:00,38.66,38.85,38.66,38.82,182600.0,17.6432,17.73,17.6432,17.7163,182600.0
2007-12-18 15:40:00,38.82,38.88,38.82,38.84,158100.0,17.7163,17.7436,17.7163,17.7254,158100.0
2007-12-18 15:50:00,38.83,38.84,38.72,38.73,343900.0,17.7208,17.7254,17.6706,17.6752,343900.0
2007-12-19 09:30:00,38.87,38.98,38.7,38.92,126700.0,17.7391,17.7893,17.6615,17.7619,126700.0
2007-12-19 09:40:00,38.92,38.92,38.74,38.8,80600.0,17.7619,17.7619,17.6797,17.7071,80600.0
2007-12-19 09:50:00,38.8,38.89,38.74,38.85,76400.0,17.7071,17.7482,17.6797,17.73,76400.0
2007-12-19 10:00:00,38.85,38.89,38.76,38.88,66000.0,17.73,17.7482,17.6889,17.7436,66000.0
2007-12-19 10:10:00,38.88,38.9,38.85,38.85,45800.0,17.7436,17.7528,17.73,17.73,45800.0
2007-12-19 10:20:00,38.85,38.87,38.72,38.74,86800.0,17.73,17.7391,17.6706,17.6797,86800.0
2007-12-19 10:30:00,38.75,38.83,38.74,38.79,76400.0,17.6843,17.7208,17.6797,17.7026,76400.0
2007-12-19 10:40:00,38.79,38.83,38.76,38.81,63200.0,17.7026,17.7208,17.6889,17.7117,63200.0
2007-12-19 10:50:00,38.81,38.82,38.76,38.77,67700.0,17.7117,17.7163,17.6889,17.6934,67700.0
2007-12-19 11:00:00,38.76,38.78,38.74,38.77,73300.0,17.6889,17.698,17.6797,17.6934,73300.0
2007-12-19 11:10:00,38.77,38.82,38.69,38.79,84100.0,17.6934,17.7163,17.6569,17.7026,84100.0
2007-12-19 11:20:00,38.78,38.83,38.69,38.7,93200.0,17.698,17.7208,17.6569,17.6615,93200.0
2007-12-19 11:30:00,38.69,38.69,38.58,38.62,72100.0,17.6569,17.6569,17.6067,17.625,72100.0
2007-12-19 11:40:00,38.61,38.64,38.6,38.63,28600.0,17.6204,17.6341,17.6159,17.6295,28600.0
2007-12-19 11:50:00,38.62,38.64,38.53,38.55,66300.0,17.625,17.6341,17.5839,17.593,66300.0
2007-12-19 12:00:00,38.55,38.64,38.54,38.58,63600.0,17.593,17.6341,17.5885,17.6067,63600.0
2007-12-19 12:10:00,38.58,38.64,38.56,38.56,35900.0,17.6067,17.6341,17.5976,17.5976,35900.0
2007-12-19 12:20:00,38.56,38.59,38.54,38.57,47900.0,17.5976,17.6113,17.5885,17.6022,47900.0
2007-12-19 12:30:00,38.56,38.6,38.54,38.59,56800.0,17.5976,17.6159,17.5885,17.6113,56800.0
2007-12-19 12:40:00,38.58,38.63,38.51,38.59,70900.0,17.6067,17.6295,17.5748,17.6113,70900.0
2007-12-19 12:50:00,38.59,38.61,38.55,38.59,54800.0,17.6113,17.6204,17.593,17.6113,54800.0
2007-12-19 13:00:00,38.58,38.63,38.54,38.6,102900.0,17.6067,17.6295,17.5885,17.6159,102900.0
2007-12-19 13:10:00,38.6,38.65,38.57,38.58,46500.0,17.6159,17.6387,17.6022,17.6067,46500.0
2007-12-19 13:20:00,38.58,38.59,38.51,38.55,88900.0,17.6067,17.6113,17.5748,17.593,88900.0
2007-12-19 13:30:00,38.56,38.56,38.52,38.55,57500.0,17.5976,17.5976,17.5793,17.593,57500.0
2007-12-19 13:40:00,38.56,38.57,38.46,38.48,85200.0,17.5976,17.6022,17.552,17.5611,85200.0
2007-12-19 13:50:00,38.48,38.54,38.48,38.53,61600.0,17.5611,17.5885,17.5611,17.5839,61600.0
2007-12-19 14:00:00,38.54,38.57,38.52,38.55,52700.0,17.5885,17.6022,17.5793,17.593,52700.0
2007-12-19 14:10:00,38.54,38.66,38.54,38.64,120400.0,17.5885,17.6432,17.5885,17.6341,120400.0
2007-12-19 14:20:00,38.63,38.68,38.61,38.63,85700.0,17.6295,17.6524,17.6204,17.6295,85700.0
2007-12-19 14:30:00,38.63,38.66,38.57,38.61,171800.0,17.6295,17.6432,17.6022,17.6204,171800.0
2007-12-19 14:40:00,38.61,38.67,38.59,38.65,112900.0,17.6204,17.6478,17.6113,17.6387,112900.0
2007-12-19 14:50:00,38.66,38.66,38.53,38.53,97000.0,17.6432,17.6432,17.5839,17.5839,97000.0
2007-12-19 15:00:00,38.53,38.57,38.45,38.46,120200.0,17.5839,17.6022,17.5474,17.552,120200.0
2007-12-19 15:10:00,38.46,38.56,38.44,38.55,164300.0,17.552,17.5976,17.5428,17.593,164300.0
2007-12-19 15:20:00,38.55,38.55,38.39,38.42,124200.0,17.593,17.593,17.52,17.5337,124200.0
2007-12-19 15:30:00,38.42,38.49,38.41,38.49,135500.0,17.5337,17.5657,17.5291,17.5657,135500.0
2007-12-19 15:40:00,38.47,38.49,38.45,38.45,133600.0,17.5565,17.5657,17.5474,17.5474,133600.0
2007-12-19 15:50:00,38.45,38.46,38.35,38.38,261100.0,17.5474,17.552,17.5018,17.5155,261100.0
2007-12-20 09:30:00,38.61,38.69,38.49,38.59,102000.0,17.6204,17.6569,17.5657,17.6113,102000.0
2007-12-20 09:40:00,38.59,38.73,38.58,38.73,99900.0,17.6113,17.6752,17.6067,17.6752,99900.0
2007-12-20 09:50:00,38.72,38.72,38.55,38.55,124200.0,17.6706,17.6706,17.593,17.593,124200.0
2007-12-20 10:00:00,38.55,38.63,38.55,38.63,72000.0,17.593,17.6295,17.593,17.6295,72000.0
2007-12-20 10:10:00,38.62,38.63,38.59,38.61,67700.0,17.625,17.6295,17.6113,17.6204,67700.0
2007-12-20 10:20:00,38.61,38.65,38.53,38.53,95800.0,17.6204,17.6387,17.5839,17.5839,95800.0
2007-12-20 10:30:00,38.53,38.62,38.5,38.6,106800.0,17.5839,17.625,17.5702,17.6159,106800.0
2007-12-20 10:40:00,38.61,38.63,38.45,38.47,107000.0,17.6204,17.6295,17.5474,17.5565,107000.0
2007-12-20 10:50:00,38.46,38.46,38.32,38.35,116400.0,17.552,17.552,17.4881,17.5018,116400.0
2007-12-20 11:00:00,38.35,38.41,38.34,38.41,62700.0,17.5018,17.5291,17.4972,17.5291,62700.0
2007-12-20 11:10:00,38.4,38.52,38.39,38.5,56200.0,17.5246,17.5793,17.52,17.5702,56200.0
2007-12-20 11:20:00,38.5,38.52,38.47,38.5,53000.0,17.5702,17.5793,17.5565,17.5702,53000.0
2007-12-20 11:30:00,38.5,38.56,38.49,38.56,60700.0,17.5702,17.5976,17.5657,17.5976,60700.0
2007-12-20 11:40:00,38.55,38.65,38.55,38.6,75500.0,17.593,17.6387,17.593,17.6159,75500.0
2007-12-20 11:50:00,38.61,38.64,38.58,38.63,42700.0,17.6204,17.6341,17.6067,17.6295,42700.0
2007-12-20 12:00:00,38.63,38.63,38.57,38.59,72700.0,17.6295,17.6295,17.6022,17.6113,72700.0
2007-12-20 12:10:00,38.6,38.61,38.55,38.58,43800.0,17.6159,17.6204,17.593,17.6067,43800.0
2007-12-20 12:20:00,38.57,38.58,38.55,38.56,73600.0,17.6022,17.6067,17.593,17.5976,73600.0
2007-12-20 12:30:00,38.56,38.56,38.52,38.53,73200.0,17.5976,17.5976,17.5793,17.5839,73200.0
2007-12-20 12:40:00,38.53,38.54,38.41,38.45,129100.0,17.5839,17.5885,17.5291,17.5474,129100.0
2007-12-20 12:50:00,38.45,38.46,38.4,38.44,68200.0,17.5474,17.552,17.5246,17.5428,68200.0
2007-12-20 13:00:00,38.45,38.46,38.43,38.44,62800.0,17.5474,17.552,17.5383,17.5428,62800.0
2007-12-20 13:10:00,38.44,38.46,38.43,38.46,53300.0,17.5428,17.552,17.5383,17.552,53300.0
2007-12-20 13:20:00,38.46,38.6,38.46,38.58,126300.0,17.552,17.6159,17.552,17.6067,126300.0
2007-12-20 13:30:00,38.58,38.6,38.56,38.58,54500.0,17.6067,17.6159,17.5976,17.6067,54500.0
2007-12-20 13:40:00,38.57,38.57,38.52,38.53,52600.0,17.6022,17.6022,17.5793,17.5839,52600.0
2007-12-20 13:50:00,38.53,38.56,38.53,38.55,44300.0,17.5839,17.5976,17.5839,17.593,44300.0
2007-12-20 14:00:00,38.54,38.54,38.5,38.53,50200.0,17.5885,17.5885,17.5702,17.5839,50200.0
2007-12-20 14:10:00,38.52,38.53,38.47,38.53,82200.0,17.5793,17.5839,17.5565,17.5839,82200.0
2007-12-20 14:20:00,38.53,38.57,38.5,38.57,77100.0,17.5839,17.6022,17.5702,17.6022,77100.0
2007-12-20 14:30:00,38.56,38.68,38.55,38.66,85800.0,17.5976,17.6524,17.593,17.6432,85800.0
2007-12-20 14:40:00,38.65,38.69,38.65,38.66,87800.0,17.6387,17.6569,17.6387,17.6432,87800.0
2007-12-20 14:50:00,38.67,38.67,38.6,38.63,67100.0,17.6478,17.6478,17.6159,17.6295,67100.0
2007-12-20 15:00:00,38.63,38.65,38.53,38.56,123800.0,17.6295,17.6387,17.5839,17.5976,123800.0
2007-12-20 15:10:00,38.57,38.58,38.52,38.52,115000.0,17.6022,17.6067,17.5793,17.5793,115000.0
2007-12-20 15:20:00,38.52,38.58,38.5,38.57,81300.0,17.5793,17.6067,17.5702,17.6022,81300.0
2007-12-20 15:30:00,38.57,38.58,38.5,38.5,94300.0,17.6022,17.6067,17.5702,17.5702,94300.0
2007-12-20 15:40:00,38.51,38.59,38.46,38.59,177700.0,17.5748,17.6113,17.552,17.6113,177700.0
2007-12-20 15:50:00,38.59,38.65,38.52,38.61,353200.0,17.6113,17.6387,17.5793,17.6204,353200.0
2007-12-21 09:30:00,38.65,39.0,38.65,38.87,1382400.0,17.6387,17.7984,17.6387,17.7391,1382400.0
2007-12-21 09:40:00,38.88,38.97,38.83,38.9,153700.0,17.7436,17.7847,17.7208,17.7528,153700.0
2007-12-21 09:50:00,38.88,38.88,38.66,38.72,129000.0,17.7436,17.7436,17.6432,17.6706,129000.0
2007-12-21 10:00:00,38.72,38.75,38.54,38.6,157600.0,17.6706,17.6843,17.5885,17.6159,157600.0
2007-12-21 10:10:00,38.6,38.69,38.55,38.68,169200.0,17.6159,17.6569,17.593,17.6524,169200.0
2007-12-21 10:20:00,38.68,38.92,38.68,38.92,132800.0,17.6524,17.7619,17.6524,17.7619,132800.0
2007-12-21 10:30:00,38.93,38.94,38.74,38.78,151700.0,17.7665,17.771,17.6797,17.698,151700.0
2007-12-21 10:40:00,38.79,38.87,38.79,38.84,68600.0,17.7026,17.7391,17.7026,17.7254,68600.0
2007-12-21 10:50:00,38.83,38.86,38.83,38.86,62300.0,17.7208,17.7345,17.7208,17.7345,62300.0
2007-12-21 11:00:00,38.86,38.86,38.82,38.84,70800.0,17.7345,17.7345,17.7163,17.7254,70800.0
2007-12-21 11:10:00,38.84,38.86,38.82,38.83,68100.0,17.7254,17.7345,17.7163,17.7208,68100.0
2007-12-21 11:20:00,38.84,38.84,38.8,38.82,62500.0,17.7254,17.7254,17.7071,17.7163,62500.0
2007-12-21 11:30:00,38.82,38.82,38.79,38.8,69300.0,17.7163,17.7163,17.7026,17.7071,69300.0
2007-12-21 11:40:00,38.8,38.86,38.79,38.86,59200.0,17.7071,17.7345,17.7026,17.7345,59200.0
2007-12-21 11:50:00,38.86,38.95,38.86,38.95,98200.0,17.7345,17.7756,17.7345,17.7756,98200.0
2007-12-21 12:00:00,38.94,38.99,38.94,38.98,63400.0,17.771,17.7938,17.771,17.7893,63400.0
2007-12-21 12:10:00,38.98,39.0,38.98,39.0,43500.0,17.7893,17.7984,17.7893,17.7984,43500.0
2007-12-21 12:20:00,39.0,39.05,38.99,39.04,113400.0,17.7984,17.8212,17.7938,17.8167,113400.0
2007-12-21 12:30:00,39.04,39.05,38.99,39.0,69000.0,17.8167,17.8212,17.7938,17.7984,69000.0
2007-12-21 12:40:00,39.0,39.05,38.98,39.03,57700.0,17.7984,17.8212,17.7893,17.8121,57700.0
2007-12-21 12:50:00,39.03,39.05,39.02,39.03,58900.0,17.8121,17.8212,17.8075,17.8121,58900.0
2007-12-21 13:00:00,39.03,39.05,39.03,39.05,37700.0,17.8121,17.8212,17.8121,17.8212,37700.0
2007-12-21 13:10:00,39.05,39.05,39.03,39.04,38100.0,17.8212,17.8212,17.8121,17.8167,38100.0
2007-12-21 13:20:00,39.05,39.05,39.01,39.02,43700.0,17.8212,17.8212,17.803,17.8075,43700.0
2007-12-21 13:30:00,39.02,39.04,39.02,39.02,43700.0,17.8075,17.8167,17.8075,17.8075,43700.0
2007-12-21 13:40:00,39.02,39.02,38.96,38.97,42400.0,17.8075,17.8075,17.7802,17.7847,42400.0
2007-12-21 13:50:00,38.97,38.97,38.94,38.94,50800.0,17.7847,17.7847,17.771,17.771,50800.0
2007-12-21 14:00:00,38.95,39.0,38.94,38.98,52400.0,17.7756,17.7984,17.771,17.7893,52400.0
2007-12-21 14:10:00,38.99,39.07,38.98,39.07,70800.0,17.7938,17.8304,17.7893,17.8304,70800.0
2007-12-21 14:20:00,39.07,39.07,39.06,39.07,67600.0,17.8304,17.8304,17.8258,17.8304,67600.0
2007-12-21 14:30:00,39.07,39.09,39.07,39.09,51800.0,17.8304,17.8395,17.8304,17.8395,51800.0
2007-12-21 14:40:00,39.09,39.1,39.08,39.09,101700.0,17.8395,17.844,17.8349,17.8395,101700.0
2007-12-21 14:50:00,39.09,39.13,39.08,39.12,108200.0,17.8395,17.8577,17.8349,17.8532,108200.0
2007-12-21 15:00:00,39.11,39.14,39.1,39.13,69600.0,17.8486,17.8623,17.844,17.8577,69600.0
2007-12-21 15:10:00,39.13,39.15,39.12,39.13,99200.0,17.8577,17.8669,17.8532,17.8577,99200.0
2007-12-21 15:20:00,39.14,39.2,39.14,39.2,102800.0,17.8623,17.8897,17.8623,17.8897,102800.0
2007-12-21 15:30:00,39.2,39.21,39.19,39.2,151200.0,17.8897,17.8942,17.8851,17.8897,151200.0
2007-12-21 15:40:00,39.21,39.25,39.2,39.2,255400.0,17.8942,17.9125,17.8897,17.8897,255400.0
2007-12-21 15:50:00,39.2,39.22,39.13,39.14,484600.0,17.8897,17.8988,17.8577,17.8623,484600.0
2007-12-24 09:30:00,39.04,39.25,39.04,39.14,69300.0,17.8167,17.9125,17.8167,17.8623,69300.0
2007-12-24 09:40:00,39.15,39.18,39.06,39.12,49800.0,17.8669,17.8806,17.8258,17.8532,49800.0
2007-12-24 09:50:00,39.12,39.25,39.11,39.22,40500.0,17.8532,17.9125,17.8486,17.8988,40500.0
2007-12-24 10:00:00,39.22,39.24,39.17,39.23,23400.0,17.8988,17.9079,17.876,17.9034,23400.0
2007-12-24 10:10:00,39.23,39.26,39.07,39.12,116400.0,17.9034,17.9171,17.8304,17.8532,116400.0
2007-12-24 10:20:00,39.12,39.18,39.1,39.14,38300.0,17.8532,17.8806,17.844,17.8623,38300.0
2007-12-24 10:30:00,39.15,39.16,39.11,39.13,20000.0,17.8669,17.8714,17.8486,17.8577,20000.0
2007-12-24 10:40:00,39.12,39.14,39.11,39.12,18900.0,17.8532,17.8623,17.8486,17.8532,18900.0
2007-12-24 10:50:00,39.12,39.13,39.11,39.12,14000.0,17.8532,17.8577,17.8486,17.8532,14000.0
2007-12-24 11:00:00,39.12,39.12,39.07,39.07,19800.0,17.8532,17.8532,17.8304,17.8304,19800.0
2007-12-24 11:10:00,39.08,39.09,39.07,39.07,14400.0,17.8349,17.8395,17.8304,17.8304,14400.0
2007-12-24 11:20:00,39.07,39.09,39.06,39.06,19000.0,17.8304,17.8395,17.8258,17.8258,19000.0
2007-12-24 11:30:00,39.06,39.08,39.04,39.05,29400.0,17.8258,17.8349,17.8167,17.8212,29400.0
2007-12-24 11:40:00,39.06,39.09,39.05,39.07,36400.0,17.8258,17.8395,17.8212,17.8304,36400.0
2007-12-24 11:50:00,39.07,39.09,39.06,39.09,11100.0,17.8304,17.8395,17.8258,17.8395,11100.0
2007-12-24 12:00:00,39.09,39.1,39.07,39.08,20600.0,17.8395,17.844,17.8304,17.8349,20600.0
2007-12-24 12:10:00,39.08,39.08,39.05,39.06,16800.0,17.8349,17.8349,17.8212,17.8258,16800.0
2007-12-24 12:20:00,39.06,39.09,39.05,39.09,24900.0,17.8258,17.8395,17.8212,17.8395,24900.0
2007-12-24 12:30:00,39.09,39.11,39.08,39.1,25200.0,17.8395,17.8486,17.8349,17.844,25200.0
2007-12-24 12:40:00,39.11,39.18,39.09,39.18,54500.0,17.8486,17.8806,17.8395,17.8806,54500.0
2007-12-24 12:50:00,39.17,39.19,39.13,39.19,64000.0,17.876,17.8851,17.8577,17.8851,64000.0
2007-12-24 13:00:00,39.18,39.18,39.14,39.14,49200.0,17.8806,17.8806,17.8623,17.8623,49200.0
2007-12-24 13:10:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:20:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:30:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:40:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:50:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 14:00:00,39.15,39.15,39.15,39.15,300.0,17.8669,17.8669,17.8669,17.8669,300.0
2007-12-24 14:10:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:20:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:40:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:50:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:00:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:10:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:20:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:40:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:50:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-26 09:30:00,38.9,39.14,38.85,38.87,96800.0,17.7528,17.8623,17.73,17.7391,96800.0
2007-12-26 09:40:00,38.89,39.09,38.89,39.04,39200.0,17.7482,17.8395,17.7482,17.8167,39200.0
2007-12-26 09:50:00,39.03,39.1,39.01,39.09,21900.0,17.8121,17.844,17.803,17.8395,21900.0
2007-12-26 10:00:00,39.09,39.09,38.98,39.0,28900.0,17.8395,17.8395,17.7893,17.7984,28900.0
2007-12-26 10:10:00,39.0,39.05,39.0,39.02,20900.0,17.7984,17.8212,17.7984,17.8075,20900.0
2007-12-26 10:20:00,39.02,39.07,39.01,39.07,23900.0,17.8075,17.8304,17.803,17.8304,23900.0
2007-12-26 10:30:00,39.07,39.11,39.06,39.1,37900.0,17.8304,17.8486,17.8258,17.844,37900.0
2007-12-26 10:40:00,39.11,39.13,39.09,39.13,16400.0,17.8486,17.8577,17.8395,17.8577,16400.0
2007-12-26 10:50:00,39.13,39.13,39.09,39.09,23500.0,17.8577,17.8577,17.8395,17.8395,23500.0
2007-12-26 11:00:00,39.1,39.15,39.09,39.14,43900.0,17.844,17.8669,17.8395,17.8623,43900.0
2007-12-26 11:10:00,39.14,39.15,39.1,39.12,32500.0,17.8623,17.8669,17.844,17.8532,32500.0
2007-12-26 11:20:00,39.11,39.12,39.07,39.08,19100.0,17.8486,17.8532,17.8304,17.8349,19100.0
2007-12-26 11:30:00,39.07,39.08,39.03,39.04,17200.0,17.8304,17.8349,17.8121,17.8167,17200.0
2007-12-26 11:40:00,39.04,39.04,39.0,39.04,39000.0,17.8167,17.8167,17.7984,17.8167,39000.0
2007-12-26 11:50:00,39.03,39.03,39.0,39.01,20200.0,17.8121,17.8121,17.7984,17.803,20200.0
2007-12-26 12:00:00,39.0,39.01,39.0,39.0,16200.0,17.7984,17.803,17.7984,17.7984,16200.0
2007-12-26 12:10:00,39.01,39.01,39.0,39.0,12900.0,17.803,17.803,17.7984,17.7984,12900.0
2007-12-26 12:20:00,39.0,39.01,39.0,39.0,16700.0,17.7984,17.803,17.7984,17.7984,16700.0
2007-12-26 12:30:00,39.0,39.01,39.0,39.01,14500.0,17.7984,17.803,17.7984,17.803,14500.0
2007-12-26 12:40:00,39.0,39.0,38.99,39.0,19400.0,17.7984,17.7984,17.7938,17.7984,19400.0
2007-12-26 12:50:00,39.0,39.04,38.99,39.01,23200.0,17.7984,17.8167,17.7938,17.803,23200.0
2007-12-26 13:00:00,39.0,39.05,38.98,39.02,14400.0,17.7984,17.8212,17.7893,17.8075,14400.0
2007-12-26 13:10:00,39.02,39.08,39.02,39.04,29600.0,17.8075,17.8349,17.8075,17.8167,29600.0
2007-12-26 13:20:00,39.04,39.05,39.02,39.02,12600.0,17.8167,17.8212,17.8075,17.8075,12600.0
2007-12-26 13:30:00,39.02,39.03,39.01,39.02,12500.0,17.8075,17.8121,17.803,17.8075,12500.0
2007-12-26 13:40:00,39.03,39.05,39.0,39.04,23600.0,17.8121,17.8212,17.7984,17.8167,23600.0
2007-12-26 13:50:00,39.04,39.08,39.03,39.07,27000.0,17.8167,17.8349,17.8121,17.8304,27000.0
2007-12-26 14:00:00,39.07,39.08,39.02,39.03,11900.0,17.8304,17.8349,17.8075,17.8121,11900.0
2007-12-26 14:10:00,39.04,39.07,39.03,39.06,23800.0,17.8167,17.8304,17.8121,17.8258,23800.0
2007-12-26 14:20:00,39.05,39.07,39.04,39.06,22600.0,17.8212,17.8304,17.8167,17.8258,22600.0
2007-12-26 14:30:00,39.05,39.08,39.05,39.05,21800.0,17.8212,17.8349,17.8212,17.8212,21800.0
2007-12-26 14:40:00,39.05,39.08,39.04,39.04,15700.0,17.8212,17.8349,17.8167,17.8167,15700.0
2007-12-26 14:50:00,39.05,39.05,39.03,39.03,17400.0,17.8212,17.8212,17.8121,17.8121,17400.0
2007-12-26 15:00:00,39.03,39.04,39.0,39.01,23400.0,17.8121,17.8167,17.7984,17.803,23400.0
2007-12-26 15:10:00,39.02,39.03,38.97,38.99,39800.0,17.8075,17.8121,17.7847,17.7938,39800.0
2007-12-26 15:20:00,38.98,38.98,38.96,38.98,49600.0,17.7893,17.7893,17.7802,17.7893,49600.0
2007-12-26 15:30:00,38.97,39.01,38.96,39.0,60200.0,17.7847,17.803,17.7802,17.7984,60200.0
2007-12-26 15:40:00,38.99,39.05,38.99,39.04,50800.0,17.7938,17.8212,17.7938,17.8167,50800.0
2007-12-26 15:50:00,39.04,39.08,39.02,39.05,136700.0,17.8167,17.8349,17.8075,17.8212,136700.0
2007-12-27 09:30:00,39.09,39.1,38.96,38.98,27900.0,17.8395,17.844,17.7802,17.7893,27900.0
2007-12-27 09:40:00,39.03,39.18,39.02,39.11,47800.0,17.8121,17.8806,17.8075,17.8486,47800.0
2007-12-27 09:50:00,39.11,39.12,39.0,39.0,35800.0,17.8486,17.8532,17.7984,17.7984,35800.0
2007-12-27 10:00:00,39.01,39.04,38.98,39.02,33000.0,17.803,17.8167,17.7893,17.8075,33000.0
2007-12-27 10:10:00,39.03,39.05,39.0,39.04,22700.0,17.8121,17.8212,17.7984,17.8167,22700.0
2007-12-27 10:20:00,39.04,39.14,39.03,39.1,42600.0,17.8167,17.8623,17.8121,17.844,42600.0
2007-12-27 10:30:00,39.1,39.13,39.03,39.04,28400.0,17.844,17.8577,17.8121,17.8167,28400.0
2007-12-27 10:40:00,39.04,39.1,39.01,39.04,50800.0,17.8167,17.844,17.803,17.8167,50800.0
2007-12-27 10:50:00,39.04,39.04,38.86,38.94,62100.0,17.8167,17.8167,17.7345,17.771,62100.0
2007-12-27 11:00:00,38.95,38.98,38.92,38.95,20100.0,17.7756,17.7893,17.7619,17.7756,20100.0
2007-12-27 11:10:00,38.96,39.09,38.96,39.04,46900.0,17.7802,17.8395,17.7802,17.8167,46900.0
2007-12-27 11:20:00,39.04,39.04,39.01,39.02,13700.0,17.8167,17.8167,17.803,17.8075,13700.0
2007-12-27 11:30:00,39.01,39.02,39.0,39.02,13000.0,17.803,17.8075,17.7984,17.8075,13000.0
2007-12-27 11:40:00,39.01,39.03,39.01,39.02,15500.0,17.803,17.8121,17.803,17.8075,15500.0
2007-12-27 11:50:00,39.01,39.02,39.0,39.02,14500.0,17.803,17.8075,17.7984,17.8075,14500.0
2007-12-27 12:00:00,39.01,39.03,38.99,39.01,29100.0,17.803,17.8121,17.7938,17.803,29100.0
2007-12-27 12:10:00,39.0,39.01,38.95,38.95,31700.0,17.7984,17.803,17.7756,17.7756,31700.0
2007-12-27 12:20:00,38.95,38.96,38.91,38.91,21300.0,17.7756,17.7802,17.7573,17.7573,21300.0
2007-12-27 12:30:00,38.91,38.92,38.85,38.86,28100.0,17.7573,17.7619,17.73,17.7345,28100.0
2007-12-27 12:40:00,38.85,38.95,38.85,38.94,38200.0,17.73,17.7756,17.73,17.771,38200.0
2007-12-27 12:50:00,38.94,38.97,38.93,38.96,13400.0,17.771,17.7847,17.7665,17.7802,13400.0
2007-12-27 13:00:00,38.96,39.0,38.94,39.0,28100.0,17.7802,17.7984,17.771,17.7984,28100.0
2007-12-27 13:10:00,39.0,39.0,38.95,38.98,23200.0,17.7984,17.7984,17.7756,17.7893,23200.0
2007-12-27 13:20:00,38.97,38.99,38.97,38.98,28600.0,17.7847,17.7938,17.7847,17.7893,28600.0
2007-12-27 13:30:00,38.98,39.03,38.98,39.03,36700.0,17.7893,17.8121,17.7893,17.8121,36700.0
2007-12-27 13:40:00,39.02,39.11,39.02,39.09,88700.0,17.8075,17.8486,17.8075,17.8395,88700.0
2007-12-27 13:50:00,39.1,39.12,39.04,39.04,42400.0,17.844,17.8532,17.8167,17.8167,42400.0
2007-12-27 14:00:00,39.04,39.09,39.01,39.06,57700.0,17.8167,17.8395,17.803,17.8258,57700.0
2007-12-27 14:10:00,39.06,39.09,39.0,39.03,44500.0,17.8258,17.8395,17.7984,17.8121,44500.0
2007-12-27 14:20:00,39.02,39.05,38.99,39.0,23000.0,17.8075,17.8212,17.7938,17.7984,23000.0
2007-12-27 14:30:00,39.01,39.02,38.95,38.95,24900.0,17.803,17.8075,17.7756,17.7756,24900.0
2007-12-27 14:40:00,38.96,38.98,38.93,38.98,23900.0,17.7802,17.7893,17.7665,17.7893,23900.0
2007-12-27 14:50:00,38.97,38.98,38.94,38.96,26300.0,17.7847,17.7893,17.771,17.7802,26300.0
2007-12-27 15:00:00,38.95,38.99,38.94,38.98,33600.0,17.7756,17.7938,17.771,17.7893,33600.0
2007-12-27 15:10:00,38.97,39.0,38.95,38.97,28600.0,17.7847,17.7984,17.7756,17.7847,28600.0
2007-12-27 15:20:00,38.97,39.01,38.96,38.97,56400.0,17.7847,17.803,17.7802,17.7847,56400.0
2007-12-27 15:30:00,38.97,39.0,38.96,38.98,43000.0,17.7847,17.7984,17.7802,17.7893,43000.0
2007-12-27 15:40:00,38.98,39.01,38.92,38.94,103200.0,17.7893,17.803,17.7619,17.771,103200.0
2007-12-27 15:50:00,38.94,38.96,38.89,38.91,140200.0,17.771,17.7802,17.7482,17.7573,140200.0
2007-12-28 09:30:00,39.0,39.09,39.0,39.08,117000.0,17.7984,17.8395,17.7984,17.8349,117000.0
2007-12-28 09:40:00,39.07,39.09,39.02,39.07,62700.0,17.8304,17.8395,17.8075,17.8304,62700.0
2007-12-28 09:50:00,39.06,39.12,39.05,39.1,43400.0,17.8258,17.8532,17.8212,17.844,43400.0
2007-12-28 10:00:00,39.09,39.09,38.83,38.85,86600.0,17.8395,17.8395,17.7208,17.73,86600.0
2007-12-28 10:10:00,38.86,38.9,38.81,38.9,57800.0,17.7345,17.7528,17.7117,17.7528,57800.0
2007-12-28 10:20:00,38.89,38.93,38.89,38.92,13300.0,17.7482,17.7665,17.7482,17.7619,13300.0
2007-12-28 10:30:00,38.93,38.98,38.92,38.97,19800.0,17.7665,17.7893,17.7619,17.7847,19800.0
2007-12-28 10:40:00,38.97,38.97,38.97,38.97,0.0,17.7847,17.7847,17.7847,17.7847,0.0
2007-12-28 10:50:00,38.98,38.99,38.97,38.98,2400.0,17.7893,17.7938,17.7847,17.7893,2400.0
2007-12-28 11:00:00,38.98,38.99,38.96,38.99,40700.0,17.7893,17.7938,17.7802,17.7938,40700.0
2007-12-28 11:10:00,38.99,39.08,38.98,39.08,117500.0,17.7938,17.8349,17.7893,17.8349,117500.0
2007-12-28 11:20:00,39.08,39.14,39.06,39.09,46700.0,17.8349,17.8623,17.8258,17.8395,46700.0
2007-12-28 11:30:00,39.1,39.11,39.05,39.05,26100.0,17.844,17.8486,17.8212,17.8212,26100.0
2007-12-28 11:40:00,39.05,39.06,39.04,39.05,20100.0,17.8212,17.8258,17.8167,17.8212,20100.0
2007-12-28 11:50:00,39.06,39.06,38.97,38.98,50300.0,17.8258,17.8258,17.7847,17.7893,50300.0
2007-12-28 12:00:00,38.97,39.01,38.94,39.0,28700.0,17.7847,17.803,17.771,17.7984,28700.0
2007-12-28 12:10:00,39.0,39.02,38.98,39.0,23800.0,17.7984,17.8075,17.7893,17.7984,23800.0
2007-12-28 12:20:00,38.99,39.0,38.96,38.96,26200.0,17.7938,17.7984,17.7802,17.7802,26200.0
2007-12-28 12:30:00,38.96,38.97,38.91,38.91,28100.0,17.7802,17.7847,17.7573,17.7573,28100.0
2007-12-28 12:40:00,38.91,38.93,38.89,38.9,43500.0,17.7573,17.7665,17.7482,17.7528,43500.0
2007-12-28 12:50:00,38.9,38.96,38.88,38.95,32100.0,17.7528,17.7802,17.7436,17.7756,32100.0
2007-12-28 13:00:00,38.96,39.0,38.96,39.0,36700.0,17.7802,17.7984,17.7802,17.7984,36700.0
2007-12-28 13:10:00,39.0,39.03,38.99,39.02,37700.0,17.7984,17.8121,17.7938,17.8075,37700.0
2007-12-28 13:20:00,39.03,39.03,39.0,39.01,36700.0,17.8121,17.8121,17.7984,17.803,36700.0
2007-12-28 13:30:00,39.01,39.02,38.96,38.96,34700.0,17.803,17.8075,17.7802,17.7802,34700.0
2007-12-28 13:40:00,38.97,39.02,38.96,39.01,34300.0,17.7847,17.8075,17.7802,17.803,34300.0
2007-12-28 13:50:00,39.02,39.04,39.0,39.02,42900.0,17.8075,17.8167,17.7984,17.8075,42900.0
2007-12-28 14:00:00,39.02,39.04,39.01,39.04,70400.0,17.8075,17.8167,17.803,17.8167,70400.0
2007-12-28 14:10:00,39.04,39.05,39.04,39.04,27400.0,17.8167,17.8212,17.8167,17.8167,27400.0
2007-12-28 14:20:00,39.04,39.07,39.04,39.07,72900.0,17.8167,17.8304,17.8167,17.8304,72900.0
2007-12-28 14:30:00,39.07,39.08,39.05,39.08,44900.0,17.8304,17.8349,17.8212,17.8349,44900.0
2007-12-28 14:40:00,39.08,39.08,39.06,39.07,30100.0,17.8349,17.8349,17.8258,17.8304,30100.0
2007-12-28 14:50:00,39.06,39.08,39.06,39.06,35300.0,17.8258,17.8349,17.8258,17.8258,35300.0
2007-12-28 15:00:00,39.06,39.09,39.06,39.08,71600.0,17.8258,17.8395,17.8258,17.8349,71600.0
2007-12-28 15:10:00,39.07,39.13,39.07,39.12,44400.0,17.8304,17.8577,17.8304,17.8532,44400.0
2007-12-28 15:20:00,39.12,39.14,39.1,39.1,59500.0,17.8532,17.8623,17.844,17.844,59500.0
2007-12-28 15:30:00,39.1,39.13,39.06,39.08,93900.0,17.844,17.8577,17.8258,17.8349,93900.0
2007-12-28 15:40:00,39.08,39.15,39.08,39.15,138200.0,17.8349,17.8669,17.8349,17.8669,138200.0
2007-12-28 15:50:00,39.15,39.17,39.11,39.14,223500.0,17.8669,17.876,17.8486,17.8623,223500.0
2007-12-31 09:30:00,39.1,39.12,39.01,39.04,40200.0,17.844,17.8532,17.803,17.8167,40200.0
2007-12-31 09:40:00,39.05,39.12,39.04,39.11,29000.0,17.8212,17.8532,17.8167,17.8486,29000.0
2007-12-31 09:50:00,39.12,39.12,39.05,39.06,32500.0,17.8532,17.8532,17.8212,17.8258,32500.0
2007-12-31 10:00:00,39.07,39.1,39.04,39.07,23800.0,17.8304,17.844,17.8167,17.8304,23800.0
2007-12-31 10:10:00,39.06,39.09,39.03,39.08,34500.0,17.8258,17.8395,17.8121,17.8349,34500.0
2007-12-31 10:20:00,39.08,39.09,38.98,39.05,26400.0,17.8349,17.8395,17.7893,17.8212,26400.0
2007-12-31 10:30:00,39.06,39.07,39.01,39.01,32200.0,17.8258,17.8304,17.803,17.803,32200.0
2007-12-31 10:40:00,39.02,39.02,38.96,39.01,24300.0,17.8075,17.8075,17.7802,17.803,24300.0
2007-12-31 10:50:00,39.02,39.06,39.02,39.04,17700.0,17.8075,17.8258,17.8075,17.8167,17700.0
2007-12-31 11:00:00,39.04,39.05,39.02,39.02,12100.0,17.8167,17.8212,17.8075,17.8075,12100.0
2007-12-31 11:10:00,39.02,39.02,38.86,38.88,43700.0,17.8075,17.8075,17.7345,17.7436,43700.0
2007-12-31 11:20:00,38.89,38.94,38.88,38.91,43800.0,17.7482,17.771,17.7436,17.7573,43800.0
2007-12-31 11:30:00,38.91,38.98,38.89,38.95,19500.0,17.7573,17.7893,17.7482,17.7756,19500.0
2007-12-31 11:40:00,38.95,38.95,38.91,38.93,25800.0,17.7756,17.7756,17.7573,17.7665,25800.0
2007-12-31 11:50:00,38.92,38.93,38.9,38.9,23500.0,17.7619,17.7665,17.7528,17.7528,23500.0
2007-12-31 12:00:00,38.9,38.93,38.88,38.89,27700.0,17.7528,17.7665,17.7436,17.7482,27700.0
2007-12-31 12:10:00,38.89,38.93,38.88,38.89,26400.0,17.7482,17.7665,17.7436,17.7482,26400.0
2007-12-31 12:20:00,38.89,38.92,38.75,38.77,67500.0,17.7482,17.7619,17.6843,17.6934,67500.0
2007-12-31 12:30:00,38.77,38.89,38.76,38.87,43500.0,17.6934,17.7482,17.6889,17.7391,43500.0
2007-12-31 12:40:00,38.87,38.95,38.86,38.9,38200.0,17.7391,17.7756,17.7345,17.7528,38200.0
2007-12-31 12:50:00,38.89,38.89,38.85,38.87,16700.0,17.7482,17.7482,17.73,17.7391,16700.0
2007-12-31 13:00:00,38.86,38.92,38.86,38.91,16300.0,17.7345,17.7619,17.7345,17.7573,16300.0
2007-12-31 13:10:00,38.92,38.94,38.89,38.9,16200.0,17.7619,17.771,17.7482,17.7528,16200.0
2007-12-31 13:20:00,38.91,38.93,38.88,38.88,24000.0,17.7573,17.7665,17.7436,17.7436,24000.0
2007-12-31 13:30:00,38.88,38.95,38.88,38.94,25700.0,17.7436,17.7756,17.7436,17.771,25700.0
2007-12-31 13:40:00,38.95,39.01,38.94,38.96,40700.0,17.7756,17.803,17.771,17.7802,40700.0
2007-12-31 13:50:00,38.96,38.97,38.94,38.95,14300.0,17.7802,17.7847,17.771,17.7756,14300.0
2007-12-31 14:00:00,38.97,38.97,38.95,38.95,16900.0,17.7847,17.7847,17.7756,17.7756,16900.0
2007-12-31 14:10:00,38.96,38.99,38.95,38.99,36700.0,17.7802,17.7938,17.7756,17.7938,36700.0
2007-12-31 14:20:00,38.99,39.01,38.94,38.97,45100.0,17.7938,17.803,17.771,17.7847,45100.0
2007-12-31 14:30:00,38.97,39.0,38.94,38.99,23700.0,17.7847,17.7984,17.771,17.7938,23700.0
2007-12-31 14:40:00,38.99,39.01,38.96,39.01,28100.0,17.7938,17.803,17.7802,17.803,28100.0
2007-12-31 14:50:00,39.02,39.03,38.96,38.96,31900.0,17.8075,17.8121,17.7802,17.7802,31900.0
2007-12-31 15:00:00,38.96,38.97,38.94,38.94,23800.0,17.7802,17.7847,17.771,17.771,23800.0
2007-12-31 15:10:00,38.95,38.97,38.93,38.97,26400.0,17.7756,17.7847,17.7665,17.7847,26400.0
2007-12-31 15:20:00,38.97,38.98,38.9,38.9,51600.0,17.7847,17.7893,17.7528,17.7528,51600.0
2007-12-31 15:30:00,38.9,38.91,38.8,38.8,59500.0,17.7528,17.7573,17.7071,17.7071,59500.0
2007-12-31 15:40:00,38.8,38.87,38.78,38.83,153100.0,17.7071,17.7391,17.698,17.7208,153100.0
2007-12-31 15:50:00,38.84,38.86,38.78,38.78,220700.0,17.7254,17.7345,17.698,17.698,220700.0
2008-01-02 09:30:00,38.75,38.75,38.51,38.66,141100.0,17.6843,17.6843,17.5748,17.6432,141100.0
2008-01-02 09:40:00,38.66,38.75,38.65,38.69,77100.0,17.6432,17.6843,17.6387,17.6569,77100.0
2008-01-02 09:50:00,38.7,38.7,38.6,38.62,52800.0,17.6615,17.6615,17.6159,17.625,52800.0
2008-01-02 10:00:00,38.6,38.6,38.45,38.54,146300.0,17.6159,17.6159,17.5474,17.5885,146300.0
2008-01-02 10:10:00,38.54,38.57,38.43,38.48,108100.0,17.5885,17.6022,17.5383,17.5611,108100.0
2008-01-02 10:20:00,38.47,38.57,38.46,38.57,57200.0,17.5565,17.6022,17.552,17.6022,57200.0
2008-01-02 10:30:00,38.56,38.57,38.51,38.52,63300.0,17.5976,17.6022,17.5748,17.5793,63300.0
2008-01-02 10:40:00,38.51,38.52,38.47,38.48,52300.0,17.5748,17.5793,17.5565,17.5611,52300.0
2008-01-02 10:50:00,38.49,38.49,38.46,38.47,54500.0,17.5657,17.5657,17.552,17.5565,54500.0
2008-01-02 11:00:00,38.48,38.5,38.43,38.45,78800.0,17.5611,17.5702,17.5383,17.5474,78800.0
2008-01-02 11:10:00,38.45,38.45,38.38,38.42,81200.0,17.5474,17.5474,17.5155,17.5337,81200.0
2008-01-02 11:20:00,38.41,38.42,38.32,38.34,65100.0,17.5291,17.5337,17.4881,17.4972,65100.0
2008-01-02 11:30:00,38.34,38.34,38.24,38.26,80200.0,17.4972,17.4972,17.4516,17.4607,80200.0
2008-01-02 11:40:00,38.25,38.26,38.19,38.19,79600.0,17.4561,17.4607,17.4287,17.4287,79600.0
2008-01-02 11:50:00,38.19,38.3,38.18,38.3,51600.0,17.4287,17.4789,17.4242,17.4789,51600.0
2008-01-02 12:00:00,38.31,38.32,38.21,38.21,70400.0,17.4835,17.4881,17.4379,17.4379,70400.0
2008-01-02 12:10:00,38.21,38.21,38.1,38.11,62700.0,17.4379,17.4379,17.3877,17.3922,62700.0
2008-01-02 12:20:00,38.11,38.16,38.09,38.15,83000.0,17.3922,17.4151,17.3831,17.4105,83000.0
2008-01-02 12:30:00,38.15,38.19,38.14,38.19,45300.0,17.4105,17.4287,17.4059,17.4287,45300.0
2008-01-02 12:40:00,38.2,38.27,38.18,38.18,98800.0,17.4333,17.4653,17.4242,17.4242,98800.0
2008-01-02 12:50:00,38.18,38.21,38.16,38.17,59600.0,17.4242,17.4379,17.4151,17.4196,59600.0
2008-01-02 13:00:00,38.18,38.22,38.14,38.15,69900.0,17.4242,17.4424,17.4059,17.4105,69900.0
2008-01-02 13:10:00,38.15,38.17,38.12,38.15,42300.0,17.4105,17.4196,17.3968,17.4105,42300.0
2008-01-02 13:20:00,38.16,38.19,38.14,38.18,50000.0,17.4151,17.4287,17.4059,17.4242,50000.0
2008-01-02 13:30:00,38.18,38.23,38.13,38.22,42900.0,17.4242,17.447,17.4014,17.4424,42900.0
2008-01-02 13:40:00,38.22,38.32,38.22,38.32,44800.0,17.4424,17.4881,17.4424,17.4881,44800.0
2008-01-02 13:50:00,38.32,38.35,38.26,38.28,94700.0,17.4881,17.5018,17.4607,17.4698,94700.0
2008-01-02 14:00:00,38.28,38.35,38.27,38.35,98900.0,17.4698,17.5018,17.4653,17.5018,98900.0
2008-01-02 14:10:00,38.35,38.46,38.34,38.45,92400.0,17.5018,17.552,17.4972,17.5474,92400.0
2008-01-02 14:20:00,38.44,38.45,38.31,38.32,50100.0,17.5428,17.5474,17.4835,17.4881,50100.0
2008-01-02 14:30:00,38.33,38.39,38.25,38.25,67100.0,17.4926,17.52,17.4561,17.4561,67100.0
2008-01-02 14:40:00,38.25,38.3,38.24,38.28,46400.0,17.4561,17.4789,17.4516,17.4698,46400.0
2008-01-02 14:50:00,38.28,38.3,38.2,38.21,67300.0,17.4698,17.4789,17.4333,17.4379,67300.0
2008-01-02 15:00:00,38.2,38.21,38.03,38.03,127000.0,17.4333,17.4379,17.3557,17.3557,127000.0
2008-01-02 15:10:00,38.04,38.14,38.03,38.1,100300.0,17.3603,17.4059,17.3557,17.3877,100300.0
2008-01-02 15:20:00,38.1,38.2,38.08,38.16,63700.0,17.3877,17.4333,17.3785,17.4151,63700.0
2008-01-02 15:30:00,38.16,38.21,38.15,38.17,89800.0,17.4151,17.4379,17.4105,17.4196,89800.0
2008-01-02 15:40:00,38.16,38.19,38.07,38.07,159000.0,17.4151,17.4287,17.374,17.374,159000.0
2008-01-02 15:50:00,38.07,38.17,38.06,38.13,319300.0,17.374,17.4196,17.3694,17.4014,319300.0
2008-01-03 09:30:00,38.31,38.42,38.11,38.34,116600.0,17.4835,17.5337,17.3922,17.4972,116600.0
2008-01-03 09:40:00,38.34,38.37,38.28,38.28,82100.0,17.4972,17.5109,17.4698,17.4698,82100.0
2008-01-03 09:50:00,38.27,38.4,38.24,38.25,94500.0,17.4653,17.5246,17.4516,17.4561,94500.0
2008-01-03 10:00:00,38.26,38.37,38.16,38.36,103100.0,17.4607,17.5109,17.4151,17.5063,103100.0
2008-01-03 10:10:00,38.36,38.36,38.31,38.34,48500.0,17.5063,17.5063,17.4835,17.4972,48500.0
2008-01-03 10:20:00,38.33,38.35,38.22,38.35,31500.0,17.4926,17.5018,17.4424,17.5018,31500.0
2008-01-03 10:30:00,38.34,38.42,38.32,38.35,39100.0,17.4972,17.5337,17.4881,17.5018,39100.0
2008-01-03 10:40:00,38.35,38.37,38.27,38.34,27700.0,17.5018,17.5109,17.4653,17.4972,27700.0
2008-01-03 10:50:00,38.32,38.35,38.26,38.35,18600.0,17.4881,17.5018,17.4607,17.5018,18600.0
2008-01-03 11:00:00,38.34,38.42,38.33,38.41,37500.0,17.4972,17.5337,17.4926,17.5291,37500.0
2008-01-03 11:10:00,38.4,38.45,38.39,38.45,31900.0,17.5246,17.5474,17.52,17.5474,31900.0
2008-01-03 11:20:00,38.44,38.5,38.43,38.47,31500.0,17.5428,17.5702,17.5383,17.5565,31500.0
2008-01-03 11:30:00,38.47,38.5,38.43,38.46,41400.0,17.5565,17.5702,17.5383,17.552,41400.0
2008-01-03 11:40:00,38.46,38.5,38.43,38.47,72700.0,17.552,17.5702,17.5383,17.5565,72700.0
2008-01-03 11:50:00,38.46,38.5,38.44,38.46,42000.0,17.552,17.5702,17.5428,17.552,42000.0
2008-01-03 12:00:00,38.45,38.47,38.42,38.43,32500.0,17.5474,17.5565,17.5337,17.5383,32500.0
2008-01-03 12:10:00,38.43,38.44,38.33,38.37,43000.0,17.5383,17.5428,17.4926,17.5109,43000.0
2008-01-03 12:20:00,38.36,38.4,38.32,38.38,35100.0,17.5063,17.5246,17.4881,17.5155,35100.0
2008-01-03 12:30:00,38.39,38.43,38.32,38.32,28100.0,17.52,17.5383,17.4881,17.4881,28100.0
2008-01-03 12:40:00,38.32,38.33,38.25,38.31,24800.0,17.4881,17.4926,17.4561,17.4835,24800.0
2008-01-03 12:50:00,38.31,38.37,38.29,38.37,26000.0,17.4835,17.5109,17.4744,17.5109,26000.0
2008-01-03 13:00:00,38.35,38.36,38.27,38.32,24800.0,17.5018,17.5063,17.4653,17.4881,24800.0
2008-01-03 13:10:00,38.31,38.38,38.31,38.32,27400.0,17.4835,17.5155,17.4835,17.4881,27400.0
2008-01-03 13:20:00,38.32,38.36,38.31,38.35,18500.0,17.4881,17.5063,17.4835,17.5018,18500.0
2008-01-03 13:30:00,38.35,38.39,38.35,38.39,14700.0,17.5018,17.52,17.5018,17.52,14700.0
2008-01-03 13:40:00,38.38,38.39,38.36,38.38,28300.0,17.5155,17.52,17.5063,17.5155,28300.0
2008-01-03 13:50:00,38.36,38.39,38.36,38.38,61700.0,17.5063,17.52,17.5063,17.5155,61700.0
2008-01-03 14:00:00,38.37,38.38,38.35,38.35,36400.0,17.5109,17.5155,17.5018,17.5018,36400.0
2008-01-03 14:10:00,38.35,38.36,38.31,38.34,51500.0,17.5018,17.5063,17.4835,17.4972,51500.0
2008-01-03 14:20:00,38.33,38.35,38.32,38.32,20200.0,17.4926,17.5018,17.4881,17.4881,20200.0
2008-01-03 14:30:00,38.32,38.33,38.29,38.31,61200.0,17.4881,17.4926,17.4744,17.4835,61200.0
2008-01-03 14:40:00,38.31,38.33,38.28,38.31,69100.0,17.4835,17.4926,17.4698,17.4835,69100.0
2008-01-03 14:50:00,38.3,38.31,38.21,38.22,50500.0,17.4789,17.4835,17.4379,17.4424,50500.0
2008-01-03 15:00:00,38.22,38.28,38.22,38.27,51800.0,17.4424,17.4698,17.4424,17.4653,51800.0
2008-01-03 15:10:00,38.26,38.27,38.2,38.22,67300.0,17.4607,17.4653,17.4333,17.4424,67300.0
2008-01-03 15:20:00,38.21,38.21,38.07,38.08,99900.0,17.4379,17.4379,17.374,17.3785,99900.0
2008-01-03 15:30:00,38.07,38.15,38.07,38.13,122900.0,17.374,17.4105,17.374,17.4014,122900.0
2008-01-03 15:40:00,38.13,38.14,38.09,38.09,116200.0,17.4014,17.4059,17.3831,17.3831,116200.0
2008-01-03 15:50:00,38.09,38.13,38.07,38.11,266500.0,17.3831,17.4014,17.374,17.3922,266500.0
2008-01-04 09:30:00,38.01,38.2,38.0,38.09,196300.0,17.3466,17.4333,17.342,17.3831,196300.0
2008-01-04 09:40:00,38.09,38.15,38.01,38.11,204300.0,17.3831,17.4105,17.3466,17.3922,204300.0
2008-01-04 09:50:00,38.1,38.29,38.06,38.2,124600.0,17.3877,17.4744,17.3694,17.4333,124600.0
2008-01-04 10:00:00,38.22,38.29,38.13,38.24,123500.0,17.4424,17.4744,17.4014,17.4516,123500.0
2008-01-04 10:10:00,38.24,38.37,38.21,38.34,145700.0,17.4516,17.5109,17.4379,17.4972,145700.0
2008-01-04 10:20:00,38.35,38.45,38.29,38.34,127500.0,17.5018,17.5474,17.4744,17.4972,127500.0
2008-01-04 10:30:00,38.34,38.47,38.31,38.45,79600.0,17.4972,17.5565,17.4835,17.5474,79600.0
2008-01-04 10:40:00,38.45,38.53,38.43,38.51,111100.0,17.5474,17.5839,17.5383,17.5748,111100.0
2008-01-04 10:50:00,38.51,38.58,38.48,38.51,260900.0,17.5748,17.6067,17.5611,17.5748,260900.0
2008-01-04 11:00:00,38.5,38.76,38.5,38.75,225000.0,17.5702,17.6889,17.5702,17.6843,225000.0
2008-01-04 11:10:00,38.75,38.87,38.59,38.6,171700.0,17.6843,17.7391,17.6113,17.6159,171700.0
2008-01-04 11:20:00,38.6,38.72,38.59,38.68,213100.0,17.6159,17.6706,17.6113,17.6524,213100.0
2008-01-04 11:30:00,38.67,38.69,38.57,38.58,107300.0,17.6478,17.6569,17.6022,17.6067,107300.0
2008-01-04 11:40:00,38.57,38.58,38.51,38.55,155100.0,17.6022,17.6067,17.5748,17.593,155100.0
2008-01-04 11:50:00,38.55,38.66,38.54,38.66,88200.0,17.593,17.6432,17.5885,17.6432,88200.0
2008-01-04 12:00:00,38.66,38.71,38.64,38.69,116500.0,17.6432,17.6661,17.6341,17.6569,116500.0
2008-01-04 12:10:00,38.7,38.7,38.67,38.7,34900.0,17.6615,17.6615,17.6478,17.6615,34900.0
2008-01-04 12:20:00,38.7,38.76,38.64,38.71,120800.0,17.6615,17.6889,17.6341,17.6661,120800.0
2008-01-04 12:30:00,38.71,38.81,38.69,38.8,86100.0,17.6661,17.7117,17.6569,17.7071,86100.0
2008-01-04 12:40:00,38.8,38.84,38.73,38.76,105800.0,17.7071,17.7254,17.6752,17.6889,105800.0
2008-01-04 12:50:00,38.76,38.77,38.67,38.71,84900.0,17.6889,17.6934,17.6478,17.6661,84900.0
2008-01-04 13:00:00,38.71,38.76,38.71,38.74,85500.0,17.6661,17.6889,17.6661,17.6797,85500.0
2008-01-04 13:10:00,38.75,38.81,38.73,38.79,98100.0,17.6843,17.7117,17.6752,17.7026,98100.0
2008-01-04 13:20:00,38.78,38.88,38.77,38.88,114400.0,17.698,17.7436,17.6934,17.7436,114400.0
2008-01-04 13:30:00,38.87,38.9,38.76,38.81,123600.0,17.7391,17.7528,17.6889,17.7117,123600.0
2008-01-04 13:40:00,38.81,38.86,38.8,38.83,102200.0,17.7117,17.7345,17.7071,17.7208,102200.0
2008-01-04 13:50:00,38.84,38.97,38.84,38.92,169900.0,17.7254,17.7847,17.7254,17.7619,169900.0
2008-01-04 14:00:00,38.92,38.95,38.85,38.86,113600.0,17.7619,17.7756,17.73,17.7345,113600.0
2008-01-04 14:10:00,38.86,38.97,38.81,38.96,127900.0,17.7345,17.7847,17.7117,17.7802,127900.0
2008-01-04 14:20:00,38.97,38.97,38.85,38.88,140700.0,17.7847,17.7847,17.73,17.7436,140700.0
2008-01-04 14:30:00,38.88,38.9,38.85,38.87,78200.0,17.7436,17.7528,17.73,17.7391,78200.0
2008-01-04 14:40:00,38.87,38.88,38.84,38.88,79900.0,17.7391,17.7436,17.7254,17.7436,79900.0
2008-01-04 14:50:00,38.88,38.89,38.82,38.87,165100.0,17.7436,17.7482,17.7163,17.7391,165100.0
2008-01-04 15:00:00,38.87,38.91,38.85,38.89,143800.0,17.7391,17.7573,17.73,17.7482,143800.0
2008-01-04 15:10:00,38.9,38.92,38.85,38.9,146100.0,17.7528,17.7619,17.73,17.7528,146100.0
2008-01-04 15:20:00,38.91,38.97,38.88,38.96,156300.0,17.7573,17.7847,17.7436,17.7802,156300.0
2008-01-04 15:30:00,38.97,38.99,38.85,38.87,139800.0,17.7847,17.7938,17.73,17.7391,139800.0
2008-01-04 15:40:00,38.86,38.86,38.73,38.75,266600.0,17.7345,17.7345,17.6752,17.6843,266600.0
2008-01-04 15:50:00,38.76,38.81,38.1,38.7,636900.0,17.6889,17.7117,17.3877,17.6615,636900.0
2008-01-07 09:30:00,38.87,39.03,38.78,39.03,156700.0,17.7391,17.8121,17.698,17.8121,156700.0
2008-01-07 09:40:00,39.02,39.17,38.95,39.13,256000.0,17.8075,17.876,17.7756,17.8577,256000.0
2008-01-07 09:50:00,39.13,39.2,39.05,39.15,232600.0,17.8577,17.8897,17.8212,17.8669,232600.0
2008-01-07 10:00:00,39.16,39.2,39.1,39.19,115900.0,17.8714,17.8897,17.844,17.8851,115900.0
2008-01-07 10:10:00,39.19,39.25,39.16,39.17,203600.0,17.8851,17.9125,17.8714,17.876,203600.0
2008-01-07 10:20:00,39.17,39.26,39.15,39.21,190800.0,17.876,17.9171,17.8669,17.8942,190800.0
2008-01-07 10:30:00,39.22,39.35,39.2,39.31,251000.0,17.8988,17.9581,17.8897,17.9399,251000.0
2008-01-07 10:40:00,39.31,39.35,39.23,39.24,163100.0,17.9399,17.9581,17.9034,17.9079,163100.0
2008-01-07 10:50:00,39.24,39.29,39.12,39.24,142000.0,17.9079,17.9308,17.8532,17.9079,142000.0
2008-01-07 11:00:00,39.25,39.28,39.07,39.09,235700.0,17.9125,17.9262,17.8304,17.8395,235700.0
2008-01-07 11:10:00,39.09,39.19,39.06,39.18,68200.0,17.8395,17.8851,17.8258,17.8806,68200.0
2008-01-07 11:20:00,39.18,39.2,39.12,39.16,65600.0,17.8806,17.8897,17.8532,17.8714,65600.0
2008-01-07 11:30:00,39.16,39.2,39.07,39.15,51100.0,17.8714,17.8897,17.8304,17.8669,51100.0
2008-01-07 11:40:00,39.15,39.2,39.14,39.19,51200.0,17.8669,17.8897,17.8623,17.8851,51200.0
2008-01-07 11:50:00,39.2,39.29,39.18,39.21,95400.0,17.8897,17.9308,17.8806,17.8942,95400.0
2008-01-07 12:00:00,39.2,39.26,39.09,39.14,67600.0,17.8897,17.9171,17.8395,17.8623,67600.0
2008-01-07 12:10:00,39.14,39.24,39.13,39.24,78500.0,17.8623,17.9079,17.8577,17.9079,78500.0
2008-01-07 12:20:00,39.24,39.3,39.24,39.29,75400.0,17.9079,17.9353,17.9079,17.9308,75400.0
2008-01-07 12:30:00,39.3,39.32,39.25,39.3,100900.0,17.9353,17.9444,17.9125,17.9353,100900.0
2008-01-07 12:40:00,39.3,39.33,39.23,39.32,66600.0,17.9353,17.949,17.9034,17.9444,66600.0
2008-01-07 12:50:00,39.33,39.37,39.29,39.29,91100.0,17.949,17.9673,17.9308,17.9308,91100.0
2008-01-07 13:00:00,39.29,39.35,39.29,39.34,48300.0,17.9308,17.9581,17.9308,17.9536,48300.0
2008-01-07 13:10:00,39.33,39.37,39.3,39.35,69600.0,17.949,17.9673,17.9353,17.9581,69600.0
2008-01-07 13:20:00,39.34,39.35,39.31,39.34,62100.0,17.9536,17.9581,17.9399,17.9536,62100.0
2008-01-07 13:30:00,39.34,39.36,39.3,39.35,61700.0,17.9536,17.9627,17.9353,17.9581,61700.0
2008-01-07 13:40:00,39.33,39.34,39.22,39.25,72300.0,17.949,17.9536,17.8988,17.9125,72300.0
2008-01-07 13:50:00,39.26,39.39,39.24,39.35,133000.0,17.9171,17.9764,17.9079,17.9581,133000.0
2008-01-07 14:00:00,39.35,39.38,39.24,39.28,145400.0,17.9581,17.9718,17.9079,17.9262,145400.0
2008-01-07 14:10:00,39.28,39.33,39.26,39.33,67000.0,17.9262,17.949,17.9171,17.949,67000.0
2008-01-07 14:20:00,39.32,39.36,39.3,39.36,98500.0,17.9444,17.9627,17.9353,17.9627,98500.0
2008-01-07 14:30:00,39.35,39.38,39.34,39.37,50100.0,17.9581,17.9718,17.9536,17.9673,50100.0
2008-01-07 14:40:00,39.37,39.4,39.28,39.29,109300.0,17.9673,17.981,17.9262,17.9308,109300.0
2008-01-07 14:50:00,39.28,39.34,39.21,39.34,117000.0,17.9262,17.9536,17.8942,17.9536,117000.0
2008-01-07 15:00:00,39.35,39.4,39.33,39.38,110900.0,17.9581,17.981,17.949,17.9718,110900.0
2008-01-07 15:10:00,39.39,39.4,39.24,39.26,124300.0,17.9764,17.981,17.9079,17.9171,124300.0
2008-01-07 15:20:00,39.26,39.42,39.26,39.4,103600.0,17.9171,17.9901,17.9171,17.981,103600.0
2008-01-07 15:30:00,39.41,39.42,39.33,39.34,111600.0,17.9855,17.9901,17.949,17.9536,111600.0
2008-01-07 15:40:00,39.34,39.43,39.31,39.41,138500.0,17.9536,17.9946,17.9399,17.9855,138500.0
2008-01-07 15:50:00,39.4,39.5,39.36,39.49,289600.0,17.981,18.0266,17.9627,18.022,289600.0
2008-01-08 09:30:00,39.48,39.53,39.35,39.5,274000.0,18.0175,18.0403,17.9581,18.0266,274000.0
2008-01-08 09:40:00,39.52,39.79,39.5,39.75,148600.0,18.0357,18.1589,18.0266,18.1407,148600.0
2008-01-08 09:50:00,39.76,39.86,39.72,39.86,165800.0,18.1452,18.1909,18.127,18.1909,165800.0
2008-01-08 10:00:00,39.86,39.93,39.76,39.89,248300.0,18.1909,18.2228,18.1452,18.2046,248300.0
2008-01-08 10:10:00,39.9,40.08,39.89,40.02,241500.0,18.2091,18.2913,18.2046,18.2639,241500.0
2008-01-08 10:20:00,40.03,40.09,39.83,39.85,125700.0,18.2685,18.2958,18.1772,18.1863,125700.0
2008-01-08 10:30:00,39.86,39.92,39.83,39.86,84000.0,18.1909,18.2183,18.1772,18.1909,84000.0
2008-01-08 10:40:00,39.86,39.97,39.85,39.93,83300.0,18.1909,18.2411,18.1863,18.2228,83300.0
2008-01-08 10:50:00,39.93,40.0,39.92,39.98,133700.0,18.2228,18.2548,18.2183,18.2456,133700.0
2008-01-08 11:00:00,39.99,40.19,39.97,40.07,176800.0,18.2502,18.3415,18.2411,18.2867,176800.0
2008-01-08 11:10:00,40.07,40.08,39.98,40.01,118800.0,18.2867,18.2913,18.2456,18.2593,118800.0
2008-01-08 11:20:00,40.02,40.07,39.97,40.07,144500.0,18.2639,18.2867,18.2411,18.2867,144500.0
2008-01-08 11:30:00,40.06,40.08,39.97,39.98,87900.0,18.2822,18.2913,18.2411,18.2456,87900.0
2008-01-08 11:40:00,39.98,39.99,39.89,39.92,110900.0,18.2456,18.2502,18.2046,18.2183,110900.0
2008-01-08 11:50:00,39.92,39.95,39.85,39.89,54200.0,18.2183,18.232,18.1863,18.2046,54200.0
2008-01-08 12:00:00,39.9,39.99,39.85,39.97,101400.0,18.2091,18.2502,18.1863,18.2411,101400.0
2008-01-08 12:10:00,39.97,39.98,39.92,39.96,35300.0,18.2411,18.2456,18.2183,18.2365,35300.0
2008-01-08 12:20:00,39.95,40.0,39.94,39.97,27700.0,18.232,18.2548,18.2274,18.2411,27700.0
2008-01-08 12:30:00,39.98,39.99,39.88,39.89,69600.0,18.2456,18.2502,18.2,18.2046,69600.0
2008-01-08 12:40:00,39.89,39.92,39.85,39.86,73800.0,18.2046,18.2183,18.1863,18.1909,73800.0
2008-01-08 12:50:00,39.87,39.91,39.85,39.88,62000.0,18.1954,18.2137,18.1863,18.2,62000.0
2008-01-08 13:00:00,39.88,39.93,39.84,39.88,142400.0,18.2,18.2228,18.1818,18.2,142400.0
2008-01-08 13:10:00,39.89,40.0,39.88,39.99,105700.0,18.2046,18.2548,18.2,18.2502,105700.0
2008-01-08 13:20:00,39.98,39.99,39.9,39.93,61600.0,18.2456,18.2502,18.2091,18.2228,61600.0
2008-01-08 13:30:00,39.93,39.94,39.89,39.93,67700.0,18.2228,18.2274,18.2046,18.2228,67700.0
2008-01-08 13:40:00,39.93,39.99,39.92,39.99,87100.0,18.2228,18.2502,18.2183,18.2502,87100.0
2008-01-08 13:50:00,39.98,40.0,39.95,39.99,80300.0,18.2456,18.2548,18.232,18.2502,80300.0
2008-01-08 14:00:00,39.99,39.99,39.97,39.99,52700.0,18.2502,18.2502,18.2411,18.2502,52700.0
2008-01-08 14:10:00,39.99,39.99,39.97,39.98,82300.0,18.2502,18.2502,18.2411,18.2456,82300.0
2008-01-08 14:20:00,39.98,40.04,39.97,39.99,207200.0,18.2456,18.273,18.2411,18.2502,207200.0
2008-01-08 14:30:00,39.98,39.98,39.92,39.95,70000.0,18.2456,18.2456,18.2183,18.232,70000.0
2008-01-08 14:40:00,39.96,39.98,39.89,39.92,96100.0,18.2365,18.2456,18.2046,18.2183,96100.0
2008-01-08 14:50:00,39.92,39.93,39.83,39.85,112400.0,18.2183,18.2228,18.1772,18.1863,112400.0
2008-01-08 15:00:00,39.84,39.93,39.79,39.9,101400.0,18.1818,18.2228,18.1589,18.2091,101400.0
2008-01-08 15:10:00,39.89,39.9,39.76,39.89,168000.0,18.2046,18.2091,18.1452,18.2046,168000.0
2008-01-08 15:20:00,39.89,39.9,39.79,39.88,177700.0,18.2046,18.2091,18.1589,18.2,177700.0
2008-01-08 15:30:00,39.88,39.9,39.77,39.79,169700.0,18.2,18.2091,18.1498,18.1589,169700.0
2008-01-08 15:40:00,39.78,39.89,39.75,39.76,222800.0,18.1544,18.2046,18.1407,18.1452,222800.0
2008-01-08 15:50:00,39.78,39.78,39.65,39.65,381700.0,18.1544,18.1544,18.095,18.095,381700.0
2008-01-09 09:30:00,39.65,39.72,39.46,39.67,187500.0,18.095,18.127,18.0083,18.1042,187500.0
2008-01-09 09:40:00,39.64,39.7,39.52,39.59,194200.0,18.0905,18.1179,18.0357,18.0677,194200.0
2008-01-09 09:50:00,39.61,39.76,39.58,39.7,210200.0,18.0768,18.1452,18.0631,18.1179,210200.0
2008-01-09 10:00:00,39.7,39.87,39.69,39.86,145100.0,18.1179,18.1954,18.1133,18.1909,145100.0
2008-01-09 10:10:00,39.86,39.93,39.8,39.91,92800.0,18.1909,18.2228,18.1635,18.2137,92800.0
2008-01-09 10:20:00,39.92,40.0,39.88,40.0,106900.0,18.2183,18.2548,18.2,18.2548,106900.0
2008-01-09 10:30:00,39.99,40.1,39.97,40.09,167200.0,18.2502,18.3004,18.2411,18.2958,167200.0
2008-01-09 10:40:00,40.09,40.2,40.04,40.18,166200.0,18.2958,18.346,18.273,18.3369,166200.0
2008-01-09 10:50:00,40.19,40.23,40.14,40.22,220400.0,18.3415,18.3597,18.3187,18.3552,220400.0
2008-01-09 11:00:00,40.23,40.23,40.06,40.08,205800.0,18.3597,18.3597,18.2822,18.2913,205800.0
2008-01-09 11:10:00,40.09,40.17,40.03,40.15,147000.0,18.2958,18.3324,18.2685,18.3232,147000.0
2008-01-09 11:20:00,40.15,40.22,40.09,40.22,186600.0,18.3232,18.3552,18.2958,18.3552,186600.0
2008-01-09 11:30:00,40.22,40.24,40.18,40.23,137400.0,18.3552,18.3643,18.3369,18.3597,137400.0
2008-01-09 11:40:00,40.22,40.25,40.15,40.17,160500.0,18.3552,18.3689,18.3232,18.3324,160500.0
2008-01-09 11:50:00,40.18,40.25,40.15,40.24,172400.0,18.3369,18.3689,18.3232,18.3643,172400.0
2008-01-09 12:00:00,40.24,40.25,40.2,40.23,153700.0,18.3643,18.3689,18.346,18.3597,153700.0
2008-01-09 12:10:00,40.24,40.28,40.2,40.27,157400.0,18.3643,18.3826,18.346,18.378,157400.0
2008-01-09 12:20:00,40.25,40.28,40.2,40.23,132800.0,18.3689,18.3826,18.346,18.3597,132800.0
2008-01-09 12:30:00,40.24,40.28,40.22,40.27,110300.0,18.3643,18.3826,18.3552,18.378,110300.0
2008-01-09 12:40:00,40.25,40.27,40.19,40.22,120400.0,18.3689,18.378,18.3415,18.3552,120400.0
2008-01-09 12:50:00,40.22,40.27,40.21,40.26,95700.0,18.3552,18.378,18.3506,18.3734,95700.0
2008-01-09 13:00:00,40.26,40.29,40.16,40.18,280100.0,18.3734,18.3871,18.3278,18.3369,280100.0
2008-01-09 13:10:00,40.18,40.23,40.13,40.23,252600.0,18.3369,18.3597,18.3141,18.3597,252600.0
2008-01-09 13:20:00,40.2,40.26,40.16,40.21,128900.0,18.346,18.3734,18.3278,18.3506,128900.0
2008-01-09 13:30:00,40.22,40.22,40.13,40.14,128800.0,18.3552,18.3552,18.3141,18.3187,128800.0
2008-01-09 13:40:00,40.14,40.17,40.02,40.1,203500.0,18.3187,18.3324,18.2639,18.3004,203500.0
2008-01-09 13:50:00,40.11,40.16,40.07,40.12,134400.0,18.305,18.3278,18.2867,18.3095,134400.0
2008-01-09 14:00:00,40.11,40.23,40.09,40.19,204700.0,18.305,18.3597,18.2958,18.3415,204700.0
2008-01-09 14:10:00,40.19,40.22,40.1,40.18,313200.0,18.3415,18.3552,18.3004,18.3369,313200.0
2008-01-09 14:20:00,40.18,40.21,40.12,40.21,119600.0,18.3369,18.3506,18.3095,18.3506,119600.0
2008-01-09 14:30:00,40.2,40.23,40.16,40.19,136500.0,18.346,18.3597,18.3278,18.3415,136500.0
2008-01-09 14:40:00,40.19,40.25,40.13,40.22,160700.0,18.3415,18.3689,18.3141,18.3552,160700.0
2008-01-09 14:50:00,40.22,40.24,40.17,40.17,110000.0,18.3552,18.3643,18.3324,18.3324,110000.0
2008-01-09 15:00:00,40.18,40.28,40.14,40.23,217100.0,18.3369,18.3826,18.3187,18.3597,217100.0
2008-01-09 15:10:00,40.23,40.45,40.21,40.45,286000.0,18.3597,18.4601,18.3506,18.4601,286000.0
2008-01-09 15:20:00,40.45,40.46,40.32,40.34,193100.0,18.4601,18.4647,18.4008,18.4099,193100.0
2008-01-09 15:30:00,40.35,40.37,40.18,40.31,304200.0,18.4145,18.4236,18.3369,18.3962,304200.0
2008-01-09 15:40:00,40.31,40.41,40.29,40.39,230500.0,18.3962,18.4419,18.3871,18.4328,230500.0
2008-01-09 15:50:00,40.39,40.52,40.37,40.44,322500.0,18.4328,18.4921,18.4236,18.4556,322500.0
2008-01-10 09:30:00,40.2,40.5,40.0,40.46,196700.0,18.346,18.483,18.2548,18.4647,196700.0
2008-01-10 09:40:00,40.43,40.47,40.29,40.38,109000.0,18.451,18.4693,18.3871,18.4282,109000.0
2008-01-10 09:50:00,40.38,40.44,40.32,40.36,218000.0,18.4282,18.4556,18.4008,18.4191,218000.0
2008-01-10 10:00:00,40.35,40.38,40.28,40.31,74100.0,18.4145,18.4282,18.3826,18.3962,74100.0
2008-01-10 10:10:00,40.33,40.33,40.22,40.25,94100.0,18.4054,18.4054,18.3552,18.3689,94100.0
2008-01-10 10:20:00,40.25,40.4,40.21,40.25,102600.0,18.3689,18.4373,18.3506,18.3689,102600.0
2008-01-10 10:30:00,40.26,40.48,40.2,40.46,106200.0,18.3734,18.4738,18.346,18.4647,106200.0
2008-01-10 10:40:00,40.47,40.48,40.41,40.45,102200.0,18.4693,18.4738,18.4419,18.4601,102200.0
2008-01-10 10:50:00,40.45,40.6,40.45,40.54,169600.0,18.4601,18.5286,18.4601,18.5012,169600.0
2008-01-10 11:00:00,40.54,40.55,40.37,40.39,111300.0,18.5012,18.5058,18.4236,18.4328,111300.0
2008-01-10 11:10:00,40.39,40.41,40.34,40.38,48600.0,18.4328,18.4419,18.4099,18.4282,48600.0
2008-01-10 11:20:00,40.37,40.54,40.36,40.52,118800.0,18.4236,18.5012,18.4191,18.4921,118800.0
2008-01-10 11:30:00,40.52,40.56,40.23,40.23,183000.0,18.4921,18.5103,18.3597,18.3597,183000.0
2008-01-10 11:40:00,40.21,40.3,40.14,40.16,283200.0,18.3506,18.3917,18.3187,18.3278,283200.0
2008-01-10 11:50:00,40.15,40.21,40.1,40.15,88900.0,18.3232,18.3506,18.3004,18.3232,88900.0
2008-01-10 12:00:00,40.14,40.16,40.07,40.12,78400.0,18.3187,18.3278,18.2867,18.3095,78400.0
2008-01-10 12:10:00,40.13,40.36,40.06,40.31,153800.0,18.3141,18.4191,18.2822,18.3962,153800.0
2008-01-10 12:20:00,40.3,40.5,40.27,40.38,128900.0,18.3917,18.483,18.378,18.4282,128900.0
2008-01-10 12:30:00,40.38,40.44,40.22,40.23,130000.0,18.4282,18.4556,18.3552,18.3597,130000.0
2008-01-10 12:40:00,40.23,40.25,40.08,40.17,110200.0,18.3597,18.3689,18.2913,18.3324,110200.0
2008-01-10 12:50:00,40.15,40.3,40.15,40.25,75100.0,18.3232,18.3917,18.3232,18.3689,75100.0
2008-01-10 13:00:00,40.24,40.24,40.0,40.1,110700.0,18.3643,18.3643,18.2548,18.3004,110700.0
2008-01-10 13:10:00,40.11,40.21,40.05,40.11,73800.0,18.305,18.3506,18.2776,18.305,73800.0
2008-01-10 13:20:00,40.11,40.18,40.05,40.09,81200.0,18.305,18.3369,18.2776,18.2958,81200.0
2008-01-10 13:30:00,40.08,40.11,39.94,40.03,132500.0,18.2913,18.305,18.2274,18.2685,132500.0
2008-01-10 13:40:00,40.02,40.07,39.97,40.01,67600.0,18.2639,18.2867,18.2411,18.2593,67600.0
2008-01-10 13:50:00,40.02,40.02,39.87,40.0,105600.0,18.2639,18.2639,18.1954,18.2548,105600.0
2008-01-10 14:00:00,40.02,40.06,39.86,39.94,92800.0,18.2639,18.2822,18.1909,18.2274,92800.0
2008-01-10 14:10:00,39.94,40.22,39.86,40.14,185400.0,18.2274,18.3552,18.1909,18.3187,185400.0
2008-01-10 14:20:00,40.14,40.18,39.95,40.08,137600.0,18.3187,18.3369,18.232,18.2913,137600.0
2008-01-10 14:30:00,40.0,40.38,40.0,40.37,95500.0,18.2548,18.4282,18.2548,18.4236,95500.0
2008-01-10 14:40:00,40.37,40.4,40.2,40.22,103100.0,18.4236,18.4373,18.346,18.3552,103100.0
2008-01-10 14:50:00,40.21,40.32,40.2,40.26,85400.0,18.3506,18.4008,18.346,18.3734,85400.0
2008-01-10 15:00:00,40.26,40.26,40.21,40.23,130700.0,18.3734,18.3734,18.3506,18.3597,130700.0
2008-01-10 15:10:00,40.23,40.25,40.12,40.13,109600.0,18.3597,18.3689,18.3095,18.3141,109600.0
2008-01-10 15:20:00,40.14,40.31,40.14,40.29,123000.0,18.3187,18.3962,18.3187,18.3871,123000.0
2008-01-10 15:30:00,40.29,40.34,40.23,40.26,137000.0,18.3871,18.4099,18.3597,18.3734,137000.0
2008-01-10 15:40:00,40.26,40.35,40.23,40.28,179100.0,18.3734,18.4145,18.3597,18.3826,179100.0
2008-01-10 15:50:00,40.28,40.31,40.14,40.19,209800.0,18.3826,18.3962,18.3187,18.3415,209800.0
2008-01-11 09:30:00,39.92,40.02,39.67,39.9,150000.0,18.2183,18.2639,18.1042,18.2091,150000.0
2008-01-11 09:40:00,39.9,39.97,39.79,39.91,94500.0,18.2091,18.2411,18.1589,18.2137,94500.0
2008-01-11 09:50:00,39.93,40.05,39.91,40.02,68300.0,18.2228,18.2776,18.2137,18.2639,68300.0
2008-01-11 10:00:00,40.01,40.15,39.95,40.0,93200.0,18.2593,18.3232,18.232,18.2548,93200.0
2008-01-11 10:10:00,40.02,40.19,40.0,40.05,76500.0,18.2639,18.3415,18.2548,18.2776,76500.0
2008-01-11 10:20:00,40.05,40.19,40.0,40.15,88200.0,18.2776,18.3415,18.2548,18.3232,88200.0
2008-01-11 10:30:00,40.13,40.22,40.08,40.21,65100.0,18.3141,18.3552,18.2913,18.3506,65100.0
2008-01-11 10:40:00,40.22,40.28,40.12,40.14,88300.0,18.3552,18.3826,18.3095,18.3187,88300.0
2008-01-11 10:50:00,40.14,40.17,40.02,40.08,61400.0,18.3187,18.3324,18.2639,18.2913,61400.0
2008-01-11 11:00:00,40.08,40.09,39.91,39.99,88100.0,18.2913,18.2958,18.2137,18.2502,88100.0
2008-01-11 11:10:00,40.01,40.07,39.96,39.98,52900.0,18.2593,18.2867,18.2365,18.2456,52900.0
2008-01-11 11:20:00,39.98,40.03,39.84,39.89,66100.0,18.2456,18.2685,18.1818,18.2046,66100.0
2008-01-11 11:30:00,39.9,40.02,39.88,39.94,60400.0,18.2091,18.2639,18.2,18.2274,60400.0
2008-01-11 11:40:00,39.95,39.98,39.87,39.95,68700.0,18.232,18.2456,18.1954,18.232,68700.0
2008-01-11 11:50:00,39.95,39.98,39.85,39.88,26800.0,18.232,18.2456,18.1863,18.2,26800.0
2008-01-11 12:00:00,39.88,39.98,39.85,39.93,35000.0,18.2,18.2456,18.1863,18.2228,35000.0
2008-01-11 12:10:00,39.92,40.01,39.9,39.9,31500.0,18.2183,18.2593,18.2091,18.2091,31500.0
2008-01-11 12:20:00,39.9,39.93,39.79,39.88,40000.0,18.2091,18.2228,18.1589,18.2,40000.0
2008-01-11 12:30:00,39.88,39.89,39.74,39.78,45900.0,18.2,18.2046,18.1361,18.1544,45900.0
2008-01-11 12:40:00,39.79,39.9,39.76,39.86,64200.0,18.1589,18.2091,18.1452,18.1909,64200.0
2008-01-11 12:50:00,39.88,39.99,39.86,39.99,44000.0,18.2,18.2502,18.1909,18.2502,44000.0
2008-01-11 13:00:00,39.98,40.01,39.84,39.89,56600.0,18.2456,18.2593,18.1818,18.2046,56600.0
2008-01-11 13:10:00,39.9,39.9,39.75,39.78,54600.0,18.2091,18.2091,18.1407,18.1544,54600.0
2008-01-11 13:20:00,39.77,39.91,39.74,39.75,58200.0,18.1498,18.2137,18.1361,18.1407,58200.0
2008-01-11 13:30:00,39.74,39.81,39.7,39.72,53300.0,18.1361,18.1681,18.1179,18.127,53300.0
2008-01-11 13:40:00,39.74,39.81,39.68,39.72,55800.0,18.1361,18.1681,18.1087,18.127,55800.0
2008-01-11 13:50:00,39.71,39.9,39.71,39.81,67900.0,18.1224,18.2091,18.1224,18.1681,67900.0
2008-01-11 14:00:00,39.81,39.83,39.73,39.8,45000.0,18.1681,18.1772,18.1316,18.1635,45000.0
2008-01-11 14:10:00,39.8,39.89,39.69,39.84,84300.0,18.1635,18.2046,18.1133,18.1818,84300.0
2008-01-11 14:20:00,39.84,39.92,39.75,39.79,86000.0,18.1818,18.2183,18.1407,18.1589,86000.0
2008-01-11 14:30:00,39.81,39.82,39.73,39.82,63500.0,18.1681,18.1726,18.1316,18.1726,63500.0
2008-01-11 14:40:00,39.82,39.9,39.8,39.84,133200.0,18.1726,18.2091,18.1635,18.1818,133200.0
2008-01-11 14:50:00,39.85,39.91,39.78,39.89,77500.0,18.1863,18.2137,18.1544,18.2046,77500.0
2008-01-11 15:00:00,39.89,39.9,39.8,39.8,75700.0,18.2046,18.2091,18.1635,18.1635,75700.0
2008-01-11 15:10:00,39.8,39.84,39.74,39.79,115400.0,18.1635,18.1818,18.1361,18.1589,115400.0
2008-01-11 15:20:00,39.79,39.89,39.63,39.76,200700.0,18.1589,18.2046,18.0859,18.1452,200700.0
2008-01-11 15:30:00,39.77,39.86,39.7,39.86,134600.0,18.1498,18.1909,18.1179,18.1909,134600.0
2008-01-11 15:40:00,39.86,39.89,39.81,39.88,139500.0,18.1909,18.2046,18.1681,18.2,139500.0
2008-01-11 15:50:00,39.87,39.95,39.78,39.81,233600.0,18.1954,18.232,18.1544,18.1681,233600.0
2008-01-14 09:30:00,40.15,40.15,39.89,39.97,100300.0,18.3232,18.3232,18.2046,18.2411,100300.0
2008-01-14 09:40:00,39.97,39.99,39.68,39.84,105200.0,18.2411,18.2502,18.1087,18.1818,105200.0
2008-01-14 09:50:00,39.86,39.92,39.75,39.75,59900.0,18.1909,18.2183,18.1407,18.1407,59900.0
2008-01-14 10:00:00,39.75,39.85,39.72,39.76,92800.0,18.1407,18.1863,18.127,18.1452,92800.0
2008-01-14 10:10:00,39.76,39.83,39.71,39.81,117600.0,18.1452,18.1772,18.1224,18.1681,117600.0
2008-01-14 10:20:00,39.81,39.81,39.73,39.75,55100.0,18.1681,18.1681,18.1316,18.1407,55100.0
2008-01-14 10:30:00,39.76,39.76,39.6,39.64,84300.0,18.1452,18.1452,18.0722,18.0905,84300.0
2008-01-14 10:40:00,39.65,39.71,39.59,39.63,95400.0,18.095,18.1224,18.0677,18.0859,95400.0
2008-01-14 10:50:00,39.63,39.74,39.6,39.71,303400.0,18.0859,18.1361,18.0722,18.1224,303400.0
2008-01-14 11:00:00,39.73,39.8,39.63,39.63,58000.0,18.1316,18.1635,18.0859,18.0859,58000.0
2008-01-14 11:10:00,39.64,39.8,39.61,39.69,225800.0,18.0905,18.1635,18.0768,18.1133,225800.0
2008-01-14 11:20:00,39.69,39.74,39.66,39.7,69800.0,18.1133,18.1361,18.0996,18.1179,69800.0
2008-01-14 11:30:00,39.71,39.71,39.65,39.65,48000.0,18.1224,18.1224,18.095,18.095,48000.0
2008-01-14 11:40:00,39.65,39.74,39.65,39.73,34300.0,18.095,18.1361,18.095,18.1316,34300.0
2008-01-14 11:50:00,39.73,39.79,39.64,39.65,47000.0,18.1316,18.1589,18.0905,18.095,47000.0
2008-01-14 12:00:00,39.64,39.71,39.64,39.71,24000.0,18.0905,18.1224,18.0905,18.1224,24000.0
2008-01-14 12:10:00,39.7,39.75,39.68,39.68,35200.0,18.1179,18.1407,18.1087,18.1087,35200.0
2008-01-14 12:20:00,39.69,39.72,39.62,39.65,28600.0,18.1133,18.127,18.0814,18.095,28600.0
2008-01-14 12:30:00,39.63,39.73,39.63,39.65,35200.0,18.0859,18.1316,18.0859,18.095,35200.0
2008-01-14 12:40:00,39.64,39.69,39.61,39.64,35700.0,18.0905,18.1133,18.0768,18.0905,35700.0
2008-01-14 12:50:00,39.64,39.73,39.63,39.68,34900.0,18.0905,18.1316,18.0859,18.1087,34900.0
2008-01-14 13:00:00,39.69,39.7,39.64,39.69,31500.0,18.1133,18.1179,18.0905,18.1133,31500.0
2008-01-14 13:10:00,39.69,39.7,39.6,39.61,32400.0,18.1133,18.1179,18.0722,18.0768,32400.0
2008-01-14 13:20:00,39.62,39.7,39.61,39.63,32600.0,18.0814,18.1179,18.0768,18.0859,32600.0
2008-01-14 13:30:00,39.63,39.65,39.6,39.63,23600.0,18.0859,18.095,18.0722,18.0859,23600.0
2008-01-14 13:40:00,39.63,39.68,39.6,39.63,48800.0,18.0859,18.1087,18.0722,18.0859,48800.0
2008-01-14 13:50:00,39.62,39.64,39.6,39.61,43100.0,18.0814,18.0905,18.0722,18.0768,43100.0
2008-01-14 14:00:00,39.62,39.62,39.59,39.6,36200.0,18.0814,18.0814,18.0677,18.0722,36200.0
2008-01-14 14:10:00,39.6,39.6,39.53,39.53,34700.0,18.0722,18.0722,18.0403,18.0403,34700.0
2008-01-14 14:20:00,39.53,39.55,39.52,39.53,26500.0,18.0403,18.0494,18.0357,18.0403,26500.0
2008-01-14 14:30:00,39.53,39.65,39.53,39.64,82500.0,18.0403,18.095,18.0403,18.0905,82500.0
2008-01-14 14:40:00,39.64,39.66,39.6,39.62,62500.0,18.0905,18.0996,18.0722,18.0814,62500.0
2008-01-14 14:50:00,39.62,39.65,39.6,39.62,58300.0,18.0814,18.095,18.0722,18.0814,58300.0
2008-01-14 15:00:00,39.63,39.67,39.58,39.59,93500.0,18.0859,18.1042,18.0631,18.0677,93500.0
2008-01-14 15:10:00,39.59,39.62,39.47,39.54,132300.0,18.0677,18.0814,18.0129,18.0448,132300.0
2008-01-14 15:20:00,39.54,39.64,39.51,39.63,132800.0,18.0448,18.0905,18.0312,18.0859,132800.0
2008-01-14 15:30:00,39.63,39.7,39.6,39.66,132800.0,18.0859,18.1179,18.0722,18.0996,132800.0
2008-01-14 15:40:00,39.67,39.67,39.59,39.61,164200.0,18.1042,18.1042,18.0677,18.0768,164200.0
2008-01-14 15:50:00,39.61,39.64,39.59,39.63,156800.0,18.0768,18.0905,18.0677,18.0859,156800.0
2008-01-15 09:30:00,39.21,39.73,39.21,39.42,184200.0,17.8942,18.1316,17.8942,17.9901,184200.0
2008-01-15 09:40:00,39.4,39.61,39.31,39.61,172300.0,17.981,18.0768,17.9399,18.0768,172300.0
2008-01-15 09:50:00,39.61,39.81,39.52,39.79,132100.0,18.0768,18.1681,18.0357,18.1589,132100.0
2008-01-15 10:00:00,39.78,39.8,39.63,39.69,127600.0,18.1544,18.1635,18.0859,18.1133,127600.0
2008-01-15 10:10:00,39.7,39.8,39.68,39.68,130500.0,18.1179,18.1635,18.1087,18.1087,130500.0
2008-01-15 10:20:00,39.69,39.75,39.54,39.6,116300.0,18.1133,18.1407,18.0448,18.0722,116300.0
2008-01-15 10:30:00,39.61,39.7,39.61,39.69,57200.0,18.0768,18.1179,18.0768,18.1133,57200.0
2008-01-15 10:40:00,39.7,39.7,39.56,39.56,67900.0,18.1179,18.1179,18.054,18.054,67900.0
2008-01-15 10:50:00,39.57,39.67,39.54,39.55,68300.0,18.0585,18.1042,18.0448,18.0494,68300.0
2008-01-15 11:00:00,39.55,39.6,39.53,39.56,170000.0,18.0494,18.0722,18.0403,18.054,170000.0
2008-01-15 11:10:00,39.56,39.62,39.56,39.6,65400.0,18.054,18.0814,18.054,18.0722,65400.0
2008-01-15 11:20:00,39.6,39.62,39.55,39.57,91200.0,18.0722,18.0814,18.0494,18.0585,91200.0
2008-01-15 11:30:00,39.56,39.57,39.54,39.57,68600.0,18.054,18.0585,18.0448,18.0585,68600.0
2008-01-15 11:40:00,39.57,39.61,39.54,39.59,73800.0,18.0585,18.0768,18.0448,18.0677,73800.0
2008-01-15 11:50:00,39.59,39.7,39.56,39.69,52500.0,18.0677,18.1179,18.054,18.1133,52500.0
2008-01-15 12:00:00,39.69,39.71,39.62,39.64,60400.0,18.1133,18.1224,18.0814,18.0905,60400.0
2008-01-15 12:10:00,39.64,39.71,39.6,39.71,52500.0,18.0905,18.1224,18.0722,18.1224,52500.0
2008-01-15 12:20:00,39.7,39.79,39.7,39.79,84400.0,18.1179,18.1589,18.1179,18.1589,84400.0
2008-01-15 12:30:00,39.79,39.81,39.73,39.79,89800.0,18.1589,18.1681,18.1316,18.1589,89800.0
2008-01-15 12:40:00,39.79,39.83,39.76,39.83,66900.0,18.1589,18.1772,18.1452,18.1772,66900.0
2008-01-15 12:50:00,39.83,39.87,39.78,39.83,76000.0,18.1772,18.1954,18.1544,18.1772,76000.0
2008-01-15 13:00:00,39.83,39.9,39.78,39.88,50000.0,18.1772,18.2091,18.1544,18.2,50000.0
2008-01-15 13:10:00,39.88,39.93,39.85,39.91,54200.0,18.2,18.2228,18.1863,18.2137,54200.0
2008-01-15 13:20:00,39.92,39.92,39.81,39.81,38400.0,18.2183,18.2183,18.1681,18.1681,38400.0
2008-01-15 13:30:00,39.81,39.83,39.76,39.8,38000.0,18.1681,18.1772,18.1452,18.1635,38000.0
2008-01-15 13:40:00,39.8,39.83,39.7,39.71,62100.0,18.1635,18.1772,18.1179,18.1224,62100.0
2008-01-15 13:50:00,39.7,39.71,39.62,39.67,95500.0,18.1179,18.1224,18.0814,18.1042,95500.0
2008-01-15 14:00:00,39.67,39.77,39.66,39.73,69800.0,18.1042,18.1498,18.0996,18.1316,69800.0
2008-01-15 14:10:00,39.74,39.8,39.72,39.77,69000.0,18.1361,18.1635,18.127,18.1498,69000.0
2008-01-15 14:20:00,39.77,39.77,39.64,39.65,52400.0,18.1498,18.1498,18.0905,18.095,52400.0
2008-01-15 14:30:00,39.65,39.65,39.57,39.59,99400.0,18.095,18.095,18.0585,18.0677,99400.0
2008-01-15 14:40:00,39.59,39.63,39.53,39.55,126700.0,18.0677,18.0859,18.0403,18.0494,126700.0
2008-01-15 14:50:00,39.55,39.57,39.47,39.52,183600.0,18.0494,18.0585,18.0129,18.0357,183600.0
2008-01-15 15:00:00,39.51,39.53,39.43,39.52,129800.0,18.0312,18.0403,17.9946,18.0357,129800.0
2008-01-15 15:10:00,39.51,39.53,39.44,39.53,98000.0,18.0312,18.0403,17.9992,18.0403,98000.0
2008-01-15 15:20:00,39.52,39.66,39.5,39.63,168700.0,18.0357,18.0996,18.0266,18.0859,168700.0
2008-01-15 15:30:00,39.62,39.64,39.56,39.56,83000.0,18.0814,18.0905,18.054,18.054,83000.0
2008-01-15 15:40:00,39.56,39.56,39.39,39.42,241200.0,18.054,18.054,17.9764,17.9901,241200.0
2008-01-15 15:50:00,39.42,39.43,39.28,39.28,316600.0,17.9901,17.9946,17.9262,17.9262,316600.0
2008-01-16 09:30:00,39.13,39.55,39.13,39.51,147500.0,17.8577,18.0494,17.8577,18.0312,147500.0
2008-01-16 09:40:00,39.52,39.63,39.38,39.62,225100.0,18.0357,18.0859,17.9718,18.0814,225100.0
2008-01-16 09:50:00,39.61,39.7,39.34,39.38,104600.0,18.0768,18.1179,17.9536,17.9718,104600.0
2008-01-16 10:00:00,39.36,39.51,39.36,39.48,130600.0,17.9627,18.0312,17.9627,18.0175,130600.0
2008-01-16 10:10:00,39.49,39.7,39.47,39.68,121600.0,18.022,18.1179,18.0129,18.1087,121600.0
2008-01-16 10:20:00,39.69,39.76,39.61,39.61,95200.0,18.1133,18.1452,18.0768,18.0768,95200.0
2008-01-16 10:30:00,39.62,39.78,39.57,39.57,137600.0,18.0814,18.1544,18.0585,18.0585,137600.0
2008-01-16 10:40:00,39.57,39.72,39.56,39.66,97200.0,18.0585,18.127,18.054,18.0996,97200.0
2008-01-16 10:50:00,39.64,39.87,39.51,39.86,139100.0,18.0905,18.1954,18.0312,18.1909,139100.0
2008-01-16 11:00:00,39.85,39.87,39.75,39.87,119600.0,18.1863,18.1954,18.1407,18.1954,119600.0
2008-01-16 11:10:00,39.87,39.9,39.84,39.88,93100.0,18.1954,18.2091,18.1818,18.2,93100.0
2008-01-16 11:20:00,39.89,39.89,39.74,39.78,107300.0,18.2046,18.2046,18.1361,18.1544,107300.0
2008-01-16 11:30:00,39.79,39.83,39.67,39.68,96000.0,18.1589,18.1772,18.1042,18.1087,96000.0
2008-01-16 11:40:00,39.68,39.71,39.6,39.61,215300.0,18.1087,18.1224,18.0722,18.0768,215300.0
2008-01-16 11:50:00,39.62,39.68,39.53,39.61,173100.0,18.0814,18.1087,18.0403,18.0768,173100.0
2008-01-16 12:00:00,39.61,39.63,39.47,39.51,158500.0,18.0768,18.0859,18.0129,18.0312,158500.0
2008-01-16 12:10:00,39.52,39.57,39.46,39.55,94600.0,18.0357,18.0585,18.0083,18.0494,94600.0
2008-01-16 12:20:00,39.55,39.55,39.39,39.46,149200.0,18.0494,18.0494,17.9764,18.0083,149200.0
2008-01-16 12:30:00,39.46,39.62,39.46,39.58,146500.0,18.0083,18.0814,18.0083,18.0631,146500.0
2008-01-16 12:40:00,39.58,39.65,39.58,39.58,91200.0,18.0631,18.095,18.0631,18.0631,91200.0
2008-01-16 12:50:00,39.59,39.66,39.54,39.66,90700.0,18.0677,18.0996,18.0448,18.0996,90700.0
2008-01-16 13:00:00,39.65,39.68,39.55,39.62,105400.0,18.095,18.1087,18.0494,18.0814,105400.0
2008-01-16 13:10:00,39.61,39.65,39.58,39.59,128400.0,18.0768,18.095,18.0631,18.0677,128400.0
2008-01-16 13:20:00,39.6,39.64,39.57,39.62,186500.0,18.0722,18.0905,18.0585,18.0814,186500.0
2008-01-16 13:30:00,39.62,39.65,39.55,39.59,134800.0,18.0814,18.095,18.0494,18.0677,134800.0
2008-01-16 13:40:00,39.59,39.59,39.45,39.45,119800.0,18.0677,18.0677,18.0038,18.0038,119800.0
2008-01-16 13:50:00,39.45,39.47,39.32,39.37,372600.0,18.0038,18.0129,17.9444,17.9673,372600.0
2008-01-16 14:00:00,39.34,39.36,39.2,39.23,379900.0,17.9536,17.9627,17.8897,17.9034,379900.0
2008-01-16 14:10:00,39.22,39.25,39.16,39.19,199600.0,17.8988,17.9125,17.8714,17.8851,199600.0
2008-01-16 14:20:00,39.18,39.28,39.16,39.25,185900.0,17.8806,17.9262,17.8714,17.9125,185900.0
2008-01-16 14:30:00,39.25,39.36,39.25,39.35,211000.0,17.9125,17.9627,17.9125,17.9581,211000.0
2008-01-16 14:40:00,39.35,39.46,39.28,39.3,247000.0,17.9581,18.0083,17.9262,17.9353,247000.0
2008-01-16 14:50:00,39.3,39.39,39.21,39.22,242300.0,17.9353,17.9764,17.8942,17.8988,242300.0
2008-01-16 15:00:00,39.24,39.29,39.11,39.19,233200.0,17.9079,17.9308,17.8486,17.8851,233200.0
2008-01-16 15:10:00,39.2,39.4,39.15,39.37,197300.0,17.8897,17.981,17.8669,17.9673,197300.0
2008-01-16 15:20:00,39.39,39.39,39.21,39.31,184300.0,17.9764,17.9764,17.8942,17.9399,184300.0
2008-01-16 15:30:00,39.32,39.48,39.26,39.36,204500.0,17.9444,18.0175,17.9171,17.9627,204500.0
2008-01-16 15:40:00,39.36,39.45,39.22,39.22,259100.0,17.9627,18.0038,17.8988,17.8988,259100.0
2008-01-16 15:50:00,39.22,39.24,39.11,39.14,287100.0,17.8988,17.9079,17.8486,17.8623,287100.0
2008-01-17 09:30:00,39.25,39.32,39.07,39.32,118000.0,17.9125,17.9444,17.8304,17.9444,118000.0
2008-01-17 09:40:00,39.33,39.46,39.06,39.27,154700.0,17.949,18.0083,17.8258,17.9216,154700.0
2008-01-17 09:50:00,39.27,39.28,39.11,39.16,117500.0,17.9216,17.9262,17.8486,17.8714,117500.0
2008-01-17 10:00:00,39.15,39.28,39.0,39.28,225700.0,17.8669,17.9262,17.7984,17.9262,225700.0
2008-01-17 10:10:00,39.27,39.31,39.1,39.13,129700.0,17.9216,17.9399,17.844,17.8577,129700.0
2008-01-17 10:20:00,39.12,39.34,39.07,39.2,142400.0,17.8532,17.9536,17.8304,17.8897,142400.0
2008-01-17 10:30:00,39.18,39.27,39.16,39.25,328900.0,17.8806,17.9216,17.8714,17.9125,328900.0
2008-01-17 10:40:00,39.26,39.3,39.18,39.19,122300.0,17.9171,17.9353,17.8806,17.8851,122300.0
2008-01-17 10:50:00,39.18,39.18,39.07,39.11,200600.0,17.8806,17.8806,17.8304,17.8486,200600.0
2008-01-17 11:00:00,39.11,39.14,39.04,39.07,114200.0,17.8486,17.8623,17.8167,17.8304,114200.0
2008-01-17 11:10:00,39.06,39.07,39.0,39.03,77600.0,17.8258,17.8304,17.7984,17.8121,77600.0
2008-01-17 11:20:00,39.03,39.13,39.0,39.11,136500.0,17.8121,17.8577,17.7984,17.8486,136500.0
2008-01-17 11:30:00,39.12,39.15,38.96,38.97,77300.0,17.8532,17.8669,17.7802,17.7847,77300.0
2008-01-17 11:40:00,38.97,39.02,38.91,38.97,114600.0,17.7847,17.8075,17.7573,17.7847,114600.0
2008-01-17 11:50:00,38.97,39.06,38.81,38.85,159100.0,17.7847,17.8258,17.7117,17.73,159100.0
2008-01-17 12:00:00,38.86,38.9,38.8,38.83,92100.0,17.7345,17.7528,17.7071,17.7208,92100.0
2008-01-17 12:10:00,38.82,39.07,38.82,38.91,191200.0,17.7163,17.8304,17.7163,17.7573,191200.0
2008-01-17 12:20:00,38.91,38.97,38.87,38.97,105900.0,17.7573,17.7847,17.7391,17.7847,105900.0
2008-01-17 12:30:00,38.97,39.04,38.89,38.96,89000.0,17.7847,17.8167,17.7482,17.7802,89000.0
2008-01-17 12:40:00,38.96,39.12,38.96,39.09,135100.0,17.7802,17.8532,17.7802,17.8395,135100.0
2008-01-17 12:50:00,39.09,39.09,38.98,39.06,62500.0,17.8395,17.8395,17.7893,17.8258,62500.0
2008-01-17 13:00:00,39.06,39.16,39.03,39.16,94600.0,17.8258,17.8714,17.8121,17.8714,94600.0
2008-01-17 13:10:00,39.17,39.18,39.08,39.15,120300.0,17.876,17.8806,17.8349,17.8669,120300.0
2008-01-17 13:20:00,39.15,39.15,39.01,39.11,62200.0,17.8669,17.8669,17.803,17.8486,62200.0
2008-01-17 13:30:00,39.12,39.13,39.04,39.06,67500.0,17.8532,17.8577,17.8167,17.8258,67500.0
2008-01-17 13:40:00,39.06,39.14,39.0,39.01,75500.0,17.8258,17.8623,17.7984,17.803,75500.0
2008-01-17 13:50:00,39.0,39.1,38.98,39.06,68600.0,17.7984,17.844,17.7893,17.8258,68600.0
2008-01-17 14:00:00,39.05,39.08,38.97,38.98,113500.0,17.8212,17.8349,17.7847,17.7893,113500.0
2008-01-17 14:10:00,38.98,39.0,38.89,38.91,123100.0,17.7893,17.7984,17.7482,17.7573,123100.0
2008-01-17 14:20:00,38.9,38.93,38.82,38.85,140800.0,17.7528,17.7665,17.7163,17.73,140800.0
2008-01-17 14:30:00,38.84,38.88,38.58,38.6,173900.0,17.7254,17.7436,17.6067,17.6159,173900.0
2008-01-17 14:40:00,38.59,38.84,38.58,38.83,113100.0,17.6113,17.7254,17.6067,17.7208,113100.0
2008-01-17 14:50:00,38.82,38.86,38.65,38.71,130900.0,17.7163,17.7345,17.6387,17.6661,130900.0
2008-01-17 15:00:00,38.71,38.93,38.66,38.86,127900.0,17.6661,17.7665,17.6432,17.7345,127900.0
2008-01-17 15:10:00,38.86,38.9,38.78,38.89,109600.0,17.7345,17.7528,17.698,17.7482,109600.0
2008-01-17 15:20:00,38.88,38.89,38.5,38.5,170900.0,17.7436,17.7482,17.5702,17.5702,170900.0
2008-01-17 15:30:00,38.49,38.53,38.39,38.48,191100.0,17.5657,17.5839,17.52,17.5611,191100.0
2008-01-17 15:40:00,38.48,38.52,38.37,38.44,233500.0,17.5611,17.5793,17.5109,17.5428,233500.0
2008-01-17 15:50:00,38.43,38.45,38.2,38.22,548900.0,17.5383,17.5474,17.4333,17.4424,548900.0
2008-01-18 09:30:00,38.55,38.66,38.2,38.2,742400.0,17.593,17.6432,17.4333,17.4333,742400.0
2008-01-18 09:40:00,38.2,38.36,38.15,38.25,412600.0,17.4333,17.5063,17.4105,17.4561,412600.0
2008-01-18 09:50:00,38.26,38.37,38.18,38.27,308100.0,17.4607,17.5109,17.4242,17.4653,308100.0
2008-01-18 10:00:00,38.28,38.55,38.2,38.55,250900.0,17.4698,17.593,17.4333,17.593,250900.0
2008-01-18 10:10:00,38.56,39.0,38.56,38.77,408600.0,17.5976,17.7984,17.5976,17.6934,408600.0
2008-01-18 10:20:00,38.78,38.78,38.58,38.62,119200.0,17.698,17.698,17.6067,17.625,119200.0
2008-01-18 10:30:00,38.63,38.74,38.5,38.5,112200.0,17.6295,17.6797,17.5702,17.5702,112200.0
2008-01-18 10:40:00,38.5,38.51,38.26,38.26,117000.0,17.5702,17.5748,17.4607,17.4607,117000.0
2008-01-18 10:50:00,38.26,38.4,38.22,38.25,179700.0,17.4607,17.5246,17.4424,17.4561,179700.0
2008-01-18 11:00:00,38.26,38.41,38.2,38.32,124900.0,17.4607,17.5291,17.4333,17.4881,124900.0
2008-01-18 11:10:00,38.32,38.35,38.15,38.27,101800.0,17.4881,17.5018,17.4105,17.4653,101800.0
2008-01-18 11:20:00,38.26,38.33,38.14,38.24,184800.0,17.4607,17.4926,17.4059,17.4516,184800.0
2008-01-18 11:30:00,38.24,38.26,38.07,38.15,174400.0,17.4516,17.4607,17.374,17.4105,174400.0
2008-01-18 11:40:00,38.14,38.17,38.02,38.06,120400.0,17.4059,17.4196,17.3512,17.3694,120400.0
2008-01-18 11:50:00,38.06,38.09,37.93,37.95,137900.0,17.3694,17.3831,17.3101,17.3192,137900.0
2008-01-18 12:00:00,37.95,37.96,37.8,37.81,131300.0,17.3192,17.3238,17.2508,17.2553,131300.0
2008-01-18 12:10:00,37.81,37.86,37.53,37.53,173900.0,17.2553,17.2781,17.1275,17.1275,173900.0
2008-01-18 12:20:00,37.52,37.69,37.51,37.63,110600.0,17.123,17.2006,17.1184,17.1732,110600.0
2008-01-18 12:30:00,37.63,37.75,37.6,37.7,184000.0,17.1732,17.2279,17.1595,17.2051,184000.0
2008-01-18 12:40:00,37.71,37.82,37.68,37.77,219600.0,17.2097,17.2599,17.196,17.2371,219600.0
2008-01-18 12:50:00,37.76,37.77,37.62,37.72,109900.0,17.2325,17.2371,17.1686,17.2143,109900.0
2008-01-18 13:00:00,37.72,37.82,37.65,37.78,117800.0,17.2143,17.2599,17.1823,17.2416,117800.0
2008-01-18 13:10:00,37.78,37.78,37.59,37.65,156100.0,17.2416,17.2416,17.1549,17.1823,156100.0
2008-01-18 13:20:00,37.65,37.71,37.61,37.63,69300.0,17.1823,17.2097,17.1641,17.1732,69300.0
2008-01-18 13:30:00,37.63,37.68,37.57,37.57,125300.0,17.1732,17.196,17.1458,17.1458,125300.0
2008-01-18 13:40:00,37.57,37.66,37.56,37.61,115600.0,17.1458,17.1869,17.1412,17.1641,115600.0
2008-01-18 13:50:00,37.61,37.66,37.51,37.51,141300.0,17.1641,17.1869,17.1184,17.1184,141300.0
2008-01-18 14:00:00,37.52,37.64,37.5,37.63,153700.0,17.123,17.1777,17.1139,17.1732,153700.0
2008-01-18 14:10:00,37.64,37.7,37.6,37.7,130300.0,17.1777,17.2051,17.1595,17.2051,130300.0
2008-01-18 14:20:00,37.7,37.76,37.7,37.74,91900.0,17.2051,17.2325,17.2051,17.2234,91900.0
2008-01-18 14:30:00,37.73,37.75,37.69,37.7,166800.0,17.2188,17.2279,17.2006,17.2051,166800.0
2008-01-18 14:40:00,37.71,37.71,37.56,37.56,94100.0,17.2097,17.2097,17.1412,17.1412,94100.0
2008-01-18 14:50:00,37.57,37.64,37.54,37.64,172100.0,17.1458,17.1777,17.1321,17.1777,172100.0
2008-01-18 15:00:00,37.64,37.73,37.52,37.68,184300.0,17.1777,17.2188,17.123,17.196,184300.0
2008-01-18 15:10:00,37.68,37.69,37.56,37.61,176600.0,17.196,17.2006,17.1412,17.1641,176600.0
2008-01-18 15:20:00,37.61,37.64,37.37,37.39,274000.0,17.1641,17.1777,17.0545,17.0637,274000.0
2008-01-18 15:30:00,37.39,37.46,37.37,37.38,288000.0,17.0637,17.0956,17.0545,17.0591,288000.0
2008-01-18 15:40:00,37.38,37.52,37.26,37.51,372200.0,17.0591,17.123,17.0043,17.1184,372200.0
2008-01-18 15:50:00,37.52,37.77,37.5,37.73,874800.0,17.123,17.2371,17.1139,17.2188,874800.0
2008-01-22 09:30:00,36.55,37.0,36.54,36.71,355900.0,16.6803,16.8857,16.6757,16.7533,355900.0
2008-01-22 09:40:00,36.71,36.78,36.3,36.45,381000.0,16.7533,16.7853,16.5662,16.6347,381000.0
2008-01-22 09:50:00,36.47,36.91,36.42,36.59,560800.0,16.6438,16.8446,16.621,16.6986,560800.0
2008-01-22 10:00:00,36.59,36.97,36.55,36.76,332400.0,16.6986,16.872,16.6803,16.7761,332400.0
2008-01-22 10:10:00,36.77,37.26,36.6,37.19,275800.0,16.7807,17.0043,16.7031,16.9724,275800.0
2008-01-22 10:20:00,37.19,37.49,37.16,37.21,324600.0,16.9724,17.1093,16.9587,16.9815,324600.0
2008-01-22 10:30:00,37.21,37.3,37.05,37.2,199900.0,16.9815,17.0226,16.9085,16.9769,199900.0
2008-01-22 10:40:00,37.21,37.24,36.86,36.95,226600.0,16.9815,16.9952,16.8218,16.8628,226600.0
2008-01-22 10:50:00,36.94,37.0,36.76,36.76,207900.0,16.8583,16.8857,16.7761,16.7761,207900.0
2008-01-22 11:00:00,36.76,36.92,36.62,36.67,270500.0,16.7761,16.8492,16.7122,16.7351,270500.0
2008-01-22 11:10:00,36.66,36.75,36.55,36.62,355000.0,16.7305,16.7716,16.6803,16.7122,355000.0
2008-01-22 11:20:00,36.62,36.81,36.62,36.69,192400.0,16.7122,16.799,16.7122,16.7442,192400.0
2008-01-22 11:30:00,36.68,36.69,36.55,36.62,188600.0,16.7396,16.7442,16.6803,16.7122,188600.0
2008-01-22 11:40:00,36.61,36.63,36.51,36.55,180100.0,16.7077,16.7168,16.662,16.6803,180100.0
2008-01-22 11:50:00,36.54,36.56,36.42,36.43,168000.0,16.6757,16.6849,16.621,16.6255,168000.0
2008-01-22 12:00:00,36.44,36.77,36.41,36.76,133200.0,16.6301,16.7807,16.6164,16.7761,133200.0
2008-01-22 12:10:00,36.75,36.84,36.55,36.56,156000.0,16.7716,16.8126,16.6803,16.6849,156000.0
2008-01-22 12:20:00,36.55,36.7,36.47,36.5,181500.0,16.6803,16.7488,16.6438,16.6575,181500.0
2008-01-22 12:30:00,36.5,36.54,36.34,36.52,279800.0,16.6575,16.6757,16.5845,16.6666,279800.0
2008-01-22 12:40:00,36.51,36.54,36.49,36.52,167300.0,16.662,16.6757,16.6529,16.6666,167300.0
2008-01-22 12:50:00,36.51,36.71,36.51,36.69,174100.0,16.662,16.7533,16.662,16.7442,174100.0
2008-01-22 13:00:00,36.69,36.89,36.67,36.76,221500.0,16.7442,16.8355,16.7351,16.7761,221500.0
2008-01-22 13:10:00,36.75,36.87,36.63,36.73,174400.0,16.7716,16.8263,16.7168,16.7624,174400.0
2008-01-22 13:20:00,36.72,36.87,36.62,36.74,174400.0,16.7579,16.8263,16.7122,16.767,174400.0
2008-01-22 13:30:00,36.74,36.79,36.61,36.76,147100.0,16.767,16.7898,16.7077,16.7761,147100.0
2008-01-22 13:40:00,36.78,36.81,36.68,36.75,217600.0,16.7853,16.799,16.7396,16.7716,217600.0
2008-01-22 13:50:00,36.75,36.87,36.7,36.73,254300.0,16.7716,16.8263,16.7488,16.7624,254300.0
2008-01-22 14:00:00,36.72,36.88,36.68,36.85,317600.0,16.7579,16.8309,16.7396,16.8172,317600.0
2008-01-22 14:10:00,36.84,36.93,36.68,36.88,245000.0,16.8126,16.8537,16.7396,16.8309,245000.0
2008-01-22 14:20:00,36.88,36.93,36.75,36.77,198500.0,16.8309,16.8537,16.7716,16.7807,198500.0
2008-01-22 14:30:00,36.78,36.8,36.67,36.76,217400.0,16.7853,16.7944,16.7351,16.7761,217400.0
2008-01-22 14:40:00,36.76,36.87,36.7,36.82,154000.0,16.7761,16.8263,16.7488,16.8035,154000.0
2008-01-22 14:50:00,36.81,36.94,36.68,36.86,158300.0,16.799,16.8583,16.7396,16.8218,158300.0
2008-01-22 15:00:00,36.87,36.98,36.82,36.9,255400.0,16.8263,16.8765,16.8035,16.84,255400.0
2008-01-22 15:10:00,36.9,36.94,36.75,36.9,343600.0,16.84,16.8583,16.7716,16.84,343600.0
2008-01-22 15:20:00,36.9,37.02,36.88,36.99,318200.0,16.84,16.8948,16.8309,16.8811,318200.0
2008-01-22 15:30:00,37.01,37.26,36.98,37.11,400900.0,16.8902,17.0043,16.8765,16.9359,400900.0
2008-01-22 15:40:00,37.12,37.25,36.93,37.0,434800.0,16.9404,16.9998,16.8537,16.8857,434800.0
2008-01-22 15:50:00,37.0,37.01,36.88,36.96,518500.0,16.8857,16.8902,16.8309,16.8674,518500.0
2008-01-23 09:30:00,36.11,36.89,36.11,36.64,330000.0,16.4795,16.8355,16.4795,16.7214,330000.0
2008-01-23 09:40:00,36.63,36.85,36.57,36.78,289900.0,16.7168,16.8172,16.6894,16.7853,289900.0
2008-01-23 09:50:00,36.77,36.9,36.73,36.74,309100.0,16.7807,16.84,16.7624,16.767,309100.0
2008-01-23 10:00:00,36.75,36.9,36.51,36.54,297900.0,16.7716,16.84,16.662,16.6757,297900.0
2008-01-23 10:10:00,36.54,36.92,36.51,36.84,259800.0,16.6757,16.8492,16.662,16.8126,259800.0
2008-01-23 10:20:00,36.83,36.85,36.68,36.74,244200.0,16.8081,16.8172,16.7396,16.767,244200.0
2008-01-23 10:30:00,36.73,36.76,36.59,36.67,295400.0,16.7624,16.7761,16.6986,16.7351,295400.0
2008-01-23 10:40:00,36.68,36.74,36.55,36.73,244300.0,16.7396,16.767,16.6803,16.7624,244300.0
2008-01-23 10:50:00,36.73,36.8,36.65,36.77,320000.0,16.7624,16.7944,16.7259,16.7807,320000.0
2008-01-23 11:00:00,36.78,36.89,36.73,36.84,249800.0,16.7853,16.8355,16.7624,16.8126,249800.0
2008-01-23 11:10:00,36.83,36.99,36.8,36.89,312700.0,16.8081,16.8811,16.7944,16.8355,312700.0
2008-01-23 11:20:00,36.9,37.0,36.87,36.9,238900.0,16.84,16.8857,16.8263,16.84,238900.0
2008-01-23 11:30:00,36.9,37.02,36.88,37.0,328200.0,16.84,16.8948,16.8309,16.8857,328200.0
2008-01-23 11:40:00,37.0,37.05,36.9,37.02,211300.0,16.8857,16.9085,16.84,16.8948,211300.0
2008-01-23 11:50:00,37.03,37.19,36.98,37.17,162500.0,16.8994,16.9724,16.8765,16.9632,162500.0
2008-01-23 12:00:00,37.17,37.22,37.13,37.15,228100.0,16.9632,16.9861,16.945,16.9541,228100.0
2008-01-23 12:10:00,37.16,37.21,37.08,37.19,121300.0,16.9587,16.9815,16.9222,16.9724,121300.0
2008-01-23 12:20:00,37.18,37.21,37.04,37.1,382400.0,16.9678,16.9815,16.9039,16.9313,382400.0
2008-01-23 12:30:00,37.11,37.15,36.91,36.91,232900.0,16.9359,16.9541,16.8446,16.8446,232900.0
2008-01-23 12:40:00,36.9,37.01,36.77,36.9,245800.0,16.84,16.8902,16.7807,16.84,245800.0
2008-01-23 12:50:00,36.9,37.01,36.86,36.88,145000.0,16.84,16.8902,16.8218,16.8309,145000.0
2008-01-23 13:00:00,36.89,37.03,36.86,36.94,317400.0,16.8355,16.8994,16.8218,16.8583,317400.0
2008-01-23 13:10:00,36.93,37.02,36.77,37.0,246200.0,16.8537,16.8948,16.7807,16.8857,246200.0
2008-01-23 13:20:00,37.0,37.12,36.98,37.07,202600.0,16.8857,16.9404,16.8765,16.9176,202600.0
2008-01-23 13:30:00,37.06,37.17,36.98,37.13,136300.0,16.913,16.9632,16.8765,16.945,136300.0
2008-01-23 13:40:00,37.1,37.32,37.0,37.29,164600.0,16.9313,17.0317,16.8857,17.018,164600.0
2008-01-23 13:50:00,37.29,37.32,37.11,37.19,216400.0,17.018,17.0317,16.9359,16.9724,216400.0
2008-01-23 14:00:00,37.18,37.19,37.05,37.12,154000.0,16.9678,16.9724,16.9085,16.9404,154000.0
2008-01-23 14:10:00,37.12,37.14,37.03,37.04,147100.0,16.9404,16.9496,16.8994,16.9039,147100.0
2008-01-23 14:20:00,37.04,37.29,37.03,37.19,309600.0,16.9039,17.018,16.8994,16.9724,309600.0
2008-01-23 14:30:00,37.19,37.28,37.1,37.15,218500.0,16.9724,17.0135,16.9313,16.9541,218500.0
2008-01-23 14:40:00,37.15,37.16,36.99,36.99,128300.0,16.9541,16.9587,16.8811,16.8811,128300.0
2008-01-23 14:50:00,36.99,37.09,36.92,37.09,133600.0,16.8811,16.9267,16.8492,16.9267,133600.0
2008-01-23 15:00:00,37.1,37.55,37.09,37.55,241900.0,16.9313,17.1367,16.9267,17.1367,241900.0
2008-01-23 15:10:00,37.56,37.68,37.34,37.35,226700.0,17.1412,17.196,17.0408,17.0454,226700.0
2008-01-23 15:20:00,37.36,37.69,37.33,37.53,231300.0,17.05,17.2006,17.0363,17.1275,231300.0
2008-01-23 15:30:00,37.53,37.77,37.53,37.69,225300.0,17.1275,17.2371,17.1275,17.2006,225300.0
2008-01-23 15:40:00,37.69,37.71,37.4,37.45,449500.0,17.2006,17.2097,17.0682,17.091,449500.0
2008-01-23 15:50:00,37.46,37.55,37.42,37.43,411800.0,17.0956,17.1367,17.0773,17.0819,411800.0
2008-01-24 09:30:00,37.72,37.72,37.01,37.13,166700.0,17.2143,17.2143,16.8902,16.945,166700.0
2008-01-24 09:40:00,37.13,37.36,37.03,37.12,232600.0,16.945,17.05,16.8994,16.9404,232600.0
2008-01-24 09:50:00,37.12,37.2,36.63,36.65,292600.0,16.9404,16.9769,16.7168,16.7259,292600.0
2008-01-24 10:00:00,36.64,36.74,36.55,36.61,376000.0,16.7214,16.767,16.6803,16.7077,376000.0
2008-01-24 10:10:00,36.63,36.78,36.54,36.67,217400.0,16.7168,16.7853,16.6757,16.7351,217400.0
2008-01-24 10:20:00,36.66,36.78,36.57,36.68,198100.0,16.7305,16.7853,16.6894,16.7396,198100.0
2008-01-24 10:30:00,36.65,36.69,36.5,36.54,225500.0,16.7259,16.7442,16.6575,16.6757,225500.0
2008-01-24 10:40:00,36.55,36.56,36.44,36.47,360800.0,16.6803,16.6849,16.6301,16.6438,360800.0
2008-01-24 10:50:00,36.46,36.55,36.42,36.48,169500.0,16.6392,16.6803,16.621,16.6484,169500.0
2008-01-24 11:00:00,36.48,36.61,36.43,36.59,140300.0,16.6484,16.7077,16.6255,16.6986,140300.0
2008-01-24 11:10:00,36.58,36.7,36.54,36.67,147300.0,16.694,16.7488,16.6757,16.7351,147300.0
2008-01-24 11:20:00,36.67,36.93,36.66,36.92,118700.0,16.7351,16.8537,16.7305,16.8492,118700.0
2008-01-24 11:30:00,36.92,37.07,36.89,37.02,126700.0,16.8492,16.9176,16.8355,16.8948,126700.0
2008-01-24 11:40:00,37.02,37.03,36.83,36.87,86800.0,16.8948,16.8994,16.8081,16.8263,86800.0
2008-01-24 11:50:00,36.86,37.01,36.85,36.86,129100.0,16.8218,16.8902,16.8172,16.8218,129100.0
2008-01-24 12:00:00,36.85,36.91,36.77,36.79,90900.0,16.8172,16.8446,16.7807,16.7898,90900.0
2008-01-24 12:10:00,36.79,36.87,36.76,36.87,64400.0,16.7898,16.8263,16.7761,16.8263,64400.0
2008-01-24 12:20:00,36.87,36.9,36.76,36.81,56400.0,16.8263,16.84,16.7761,16.799,56400.0
2008-01-24 12:30:00,36.81,36.83,36.68,36.69,83700.0,16.799,16.8081,16.7396,16.7442,83700.0
2008-01-24 12:40:00,36.69,36.8,36.69,36.74,68100.0,16.7442,16.7944,16.7442,16.767,68100.0
2008-01-24 12:50:00,36.74,36.87,36.71,36.86,87400.0,16.767,16.8263,16.7533,16.8218,87400.0
2008-01-24 13:00:00,36.86,36.87,36.68,36.7,97700.0,16.8218,16.8263,16.7396,16.7488,97700.0
2008-01-24 13:10:00,36.7,36.79,36.68,36.71,105800.0,16.7488,16.7898,16.7396,16.7533,105800.0
2008-01-24 13:20:00,36.72,36.76,36.6,36.61,82000.0,16.7579,16.7761,16.7031,16.7077,82000.0
2008-01-24 13:30:00,36.62,36.7,36.58,36.65,62200.0,16.7122,16.7488,16.694,16.7259,62200.0
2008-01-24 13:40:00,36.64,36.7,36.59,36.62,82600.0,16.7214,16.7488,16.6986,16.7122,82600.0
2008-01-24 13:50:00,36.62,36.71,36.6,36.62,85800.0,16.7122,16.7533,16.7031,16.7122,85800.0
2008-01-24 14:00:00,36.63,36.73,36.6,36.66,85500.0,16.7168,16.7624,16.7031,16.7305,85500.0
2008-01-24 14:10:00,36.66,36.7,36.6,36.62,106900.0,16.7305,16.7488,16.7031,16.7122,106900.0
2008-01-24 14:20:00,36.62,36.73,36.62,36.65,133200.0,16.7122,16.7624,16.7122,16.7259,133200.0
2008-01-24 14:30:00,36.66,36.7,36.6,36.7,132100.0,16.7305,16.7488,16.7031,16.7488,132100.0
2008-01-24 14:40:00,36.69,36.71,36.5,36.5,184400.0,16.7442,16.7533,16.6575,16.6575,184400.0
2008-01-24 14:50:00,36.51,36.62,36.5,36.52,232500.0,16.662,16.7122,16.6575,16.6666,232500.0
2008-01-24 15:00:00,36.51,36.57,36.5,36.53,136400.0,16.662,16.6894,16.6575,16.6712,136400.0
2008-01-24 15:10:00,36.53,36.55,36.47,36.51,144700.0,16.6712,16.6803,16.6438,16.662,144700.0
2008-01-24 15:20:00,36.5,36.54,36.49,36.52,106500.0,16.6575,16.6757,16.6529,16.6666,106500.0
2008-01-24 15:30:00,36.51,36.55,36.51,36.52,107100.0,16.662,16.6803,16.662,16.6666,107100.0
2008-01-24 15:40:00,36.53,36.63,36.53,36.56,292300.0,16.6712,16.7168,16.6712,16.6849,292300.0
2008-01-24 15:50:00,36.56,36.57,36.49,36.54,315300.0,16.6849,16.6894,16.6529,16.6757,315300.0
2008-01-25 09:30:00,36.62,36.96,36.53,36.55,124300.0,16.7122,16.8674,16.6712,16.6803,124300.0
2008-01-25 09:40:00,36.57,36.64,36.4,36.63,182900.0,16.6894,16.7214,16.6118,16.7168,182900.0
2008-01-25 09:50:00,36.64,36.72,36.53,36.69,100100.0,16.7214,16.7579,16.6712,16.7442,100100.0
2008-01-25 10:00:00,36.68,36.74,36.56,36.58,114600.0,16.7396,16.767,16.6849,16.694,114600.0
2008-01-25 10:10:00,36.58,36.64,36.47,36.47,150100.0,16.694,16.7214,16.6438,16.6438,150100.0
2008-01-25 10:20:00,36.48,36.48,36.38,36.4,205400.0,16.6484,16.6484,16.6027,16.6118,205400.0
2008-01-25 10:30:00,36.4,36.5,36.26,36.31,295000.0,16.6118,16.6575,16.548,16.5708,295000.0
2008-01-25 10:40:00,36.32,36.32,36.25,36.26,236300.0,16.5753,16.5753,16.5434,16.548,236300.0
2008-01-25 10:50:00,36.26,36.34,36.17,36.27,224400.0,16.548,16.5845,16.5069,16.5525,224400.0
2008-01-25 11:00:00,36.26,36.47,36.26,36.44,118400.0,16.548,16.6438,16.548,16.6301,118400.0
2008-01-25 11:10:00,36.44,36.46,36.31,36.36,88800.0,16.6301,16.6392,16.5708,16.5936,88800.0
2008-01-25 11:20:00,36.35,36.42,36.3,36.4,115900.0,16.589,16.621,16.5662,16.6118,115900.0
2008-01-25 11:30:00,36.39,36.48,36.38,36.46,84100.0,16.6073,16.6484,16.6027,16.6392,84100.0
2008-01-25 11:40:00,36.47,36.55,36.43,36.54,119300.0,16.6438,16.6803,16.6255,16.6757,119300.0
2008-01-25 11:50:00,36.54,36.54,36.37,36.53,120400.0,16.6757,16.6757,16.5982,16.6712,120400.0
2008-01-25 12:00:00,36.52,36.52,36.42,36.42,71000.0,16.6666,16.6666,16.621,16.621,71000.0
2008-01-25 12:10:00,36.42,36.51,36.39,36.49,52600.0,16.621,16.662,16.6073,16.6529,52600.0
2008-01-25 12:20:00,36.49,36.51,36.43,36.44,39500.0,16.6529,16.662,16.6255,16.6301,39500.0
2008-01-25 12:30:00,36.44,36.53,36.41,36.48,54200.0,16.6301,16.6712,16.6164,16.6484,54200.0
2008-01-25 12:40:00,36.48,36.53,36.42,36.43,55100.0,16.6484,16.6712,16.621,16.6255,55100.0
2008-01-25 12:50:00,36.44,36.48,36.32,36.36,156800.0,16.6301,16.6484,16.5753,16.5936,156800.0
2008-01-25 13:00:00,36.37,36.45,36.29,36.36,99900.0,16.5982,16.6347,16.5616,16.5936,99900.0
2008-01-25 13:10:00,36.36,36.43,36.33,36.35,46400.0,16.5936,16.6255,16.5799,16.589,46400.0
2008-01-25 13:20:00,36.35,36.39,36.27,36.27,69300.0,16.589,16.6073,16.5525,16.5525,69300.0
2008-01-25 13:30:00,36.26,36.31,36.22,36.3,77300.0,16.548,16.5708,16.5297,16.5662,77300.0
2008-01-25 13:40:00,36.29,36.33,36.16,36.2,107000.0,16.5616,16.5799,16.5023,16.5206,107000.0
2008-01-25 13:50:00,36.19,36.25,36.15,36.15,102400.0,16.516,16.5434,16.4978,16.4978,102400.0
2008-01-25 14:00:00,36.15,36.25,36.15,36.18,79000.0,16.4978,16.5434,16.4978,16.5114,79000.0
2008-01-25 14:10:00,36.18,36.24,36.15,36.21,77000.0,16.5114,16.5388,16.4978,16.5251,77000.0
2008-01-25 14:20:00,36.21,36.25,36.15,36.16,84500.0,16.5251,16.5434,16.4978,16.5023,84500.0
2008-01-25 14:30:00,36.16,36.22,36.16,36.18,68500.0,16.5023,16.5297,16.5023,16.5114,68500.0
2008-01-25 14:40:00,36.18,36.2,36.15,36.17,113800.0,16.5114,16.5206,16.4978,16.5069,113800.0
2008-01-25 14:50:00,36.16,36.17,36.1,36.17,107200.0,16.5023,16.5069,16.4749,16.5069,107200.0
2008-01-25 15:00:00,36.16,36.21,36.14,36.19,83100.0,16.5023,16.5251,16.4932,16.516,83100.0
2008-01-25 15:10:00,36.19,36.33,36.16,36.29,79400.0,16.516,16.5799,16.5023,16.5616,79400.0
2008-01-25 15:20:00,36.3,36.37,36.18,36.26,193200.0,16.5662,16.5982,16.5114,16.548,193200.0
2008-01-25 15:30:00,36.26,36.31,36.13,36.15,172800.0,16.548,16.5708,16.4886,16.4978,172800.0
2008-01-25 15:40:00,36.16,36.26,36.06,36.06,270000.0,16.5023,16.548,16.4567,16.4567,270000.0
2008-01-25 15:50:00,36.06,36.08,36.01,36.08,331900.0,16.4567,16.4658,16.4339,16.4658,331900.0
2008-01-28 09:30:00,36.07,36.49,36.07,36.27,172000.0,16.4612,16.6529,16.4612,16.5525,172000.0
2008-01-28 09:40:00,36.26,36.35,36.14,36.34,206200.0,16.548,16.589,16.4932,16.5845,206200.0
2008-01-28 09:50:00,36.35,36.38,36.14,36.32,166400.0,16.589,16.6027,16.4932,16.5753,166400.0
2008-01-28 10:00:00,36.32,36.37,36.18,36.27,173600.0,16.5753,16.5982,16.5114,16.5525,173600.0
2008-01-28 10:10:00,36.29,36.39,36.25,36.33,96800.0,16.5616,16.6073,16.5434,16.5799,96800.0
2008-01-28 10:20:00,36.33,36.54,36.31,36.37,222300.0,16.5799,16.6757,16.5708,16.5982,222300.0
2008-01-28 10:30:00,36.36,36.42,36.27,36.36,169800.0,16.5936,16.621,16.5525,16.5936,169800.0
2008-01-28 10:40:00,36.37,36.41,36.26,36.29,160800.0,16.5982,16.6164,16.548,16.5616,160800.0
2008-01-28 10:50:00,36.27,36.3,36.18,36.24,139000.0,16.5525,16.5662,16.5114,16.5388,139000.0
2008-01-28 11:00:00,36.24,36.32,36.16,36.31,106800.0,16.5388,16.5753,16.5023,16.5708,106800.0
2008-01-28 11:10:00,36.32,36.36,36.22,36.24,89900.0,16.5753,16.5936,16.5297,16.5388,89900.0
2008-01-28 11:20:00,36.26,36.5,36.19,36.43,112200.0,16.548,16.6575,16.516,16.6255,112200.0
2008-01-28 11:30:00,36.43,36.44,36.36,36.38,98300.0,16.6255,16.6301,16.5936,16.6027,98300.0
2008-01-28 11:40:00,36.38,36.4,36.31,36.38,51100.0,16.6027,16.6118,16.5708,16.6027,51100.0
2008-01-28 11:50:00,36.38,36.4,36.28,36.3,28300.0,16.6027,16.6118,16.5571,16.5662,28300.0
2008-01-28 12:00:00,36.3,36.38,36.29,36.31,36900.0,16.5662,16.6027,16.5616,16.5708,36900.0
2008-01-28 12:10:00,36.31,36.34,36.25,36.27,70500.0,16.5708,16.5845,16.5434,16.5525,70500.0
2008-01-28 12:20:00,36.27,36.35,36.25,36.29,70800.0,16.5525,16.589,16.5434,16.5616,70800.0
2008-01-28 12:30:00,36.28,36.45,36.23,36.28,63700.0,16.5571,16.6347,16.5343,16.5571,63700.0
2008-01-28 12:40:00,36.28,36.45,36.27,36.35,76400.0,16.5571,16.6347,16.5525,16.589,76400.0
2008-01-28 12:50:00,36.37,36.38,36.31,36.32,43700.0,16.5982,16.6027,16.5708,16.5753,43700.0
2008-01-28 13:00:00,36.33,36.46,36.3,36.32,71800.0,16.5799,16.6392,16.5662,16.5753,71800.0
2008-01-28 13:10:00,36.32,36.39,36.31,36.35,58300.0,16.5753,16.6073,16.5708,16.589,58300.0
2008-01-28 13:20:00,36.36,36.43,36.31,36.32,45700.0,16.5936,16.6255,16.5708,16.5753,45700.0
2008-01-28 13:30:00,36.32,36.37,36.26,36.31,64500.0,16.5753,16.5982,16.548,16.5708,64500.0
2008-01-28 13:40:00,36.31,36.33,36.24,36.24,52700.0,16.5708,16.5799,16.5388,16.5388,52700.0
2008-01-28 13:50:00,36.24,36.31,36.22,36.25,56700.0,16.5388,16.5708,16.5297,16.5434,56700.0
2008-01-28 14:00:00,36.25,36.31,36.25,36.3,54100.0,16.5434,16.5708,16.5434,16.5662,54100.0
2008-01-28 14:10:00,36.3,36.31,36.2,36.2,114600.0,16.5662,16.5708,16.5206,16.5206,114600.0
2008-01-28 14:20:00,36.21,36.26,36.19,36.22,66400.0,16.5251,16.548,16.516,16.5297,66400.0
2008-01-28 14:30:00,36.23,36.3,36.22,36.27,62900.0,16.5343,16.5662,16.5297,16.5525,62900.0
2008-01-28 14:40:00,36.28,36.29,36.2,36.21,65300.0,16.5571,16.5616,16.5206,16.5251,65300.0
2008-01-28 14:50:00,36.2,36.21,36.12,36.18,80500.0,16.5206,16.5251,16.4841,16.5114,80500.0
2008-01-28 15:00:00,36.18,36.2,36.1,36.11,105900.0,16.5114,16.5206,16.4749,16.4795,105900.0
2008-01-28 15:10:00,36.11,36.13,36.01,36.08,140200.0,16.4795,16.4886,16.4339,16.4658,140200.0
2008-01-28 15:20:00,36.09,36.13,36.01,36.08,127500.0,16.4704,16.4886,16.4339,16.4658,127500.0
2008-01-28 15:30:00,36.09,36.17,36.03,36.1,176000.0,16.4704,16.5069,16.443,16.4749,176000.0
2008-01-28 15:40:00,36.1,36.31,36.07,36.21,257300.0,16.4749,16.5708,16.4612,16.5251,257300.0
2008-01-28 15:50:00,36.21,36.23,36.09,36.13,511500.0,16.5251,16.5343,16.4704,16.4886,511500.0
2008-01-29 09:30:00,37.02,37.02,36.09,36.28,187100.0,16.8948,16.8948,16.4704,16.5571,187100.0
2008-01-29 09:40:00,36.27,36.27,36.03,36.04,276700.0,16.5525,16.5525,16.443,16.4476,276700.0
2008-01-29 09:50:00,36.04,36.24,36.02,36.22,184500.0,16.4476,16.5388,16.4384,16.5297,184500.0
2008-01-29 10:00:00,36.22,36.29,36.11,36.14,274000.0,16.5297,16.5616,16.4795,16.4932,274000.0
2008-01-29 10:10:00,36.14,36.3,36.13,36.23,249400.0,16.4932,16.5662,16.4886,16.5343,249400.0
2008-01-29 10:20:00,36.22,36.32,36.12,36.24,194900.0,16.5297,16.5753,16.4841,16.5388,194900.0
2008-01-29 10:30:00,36.23,36.24,36.15,36.16,136200.0,16.5343,16.5388,16.4978,16.5023,136200.0
2008-01-29 10:40:00,36.16,36.23,36.12,36.23,176100.0,16.5023,16.5343,16.4841,16.5343,176100.0
2008-01-29 10:50:00,36.24,36.33,36.23,36.28,88700.0,16.5388,16.5799,16.5343,16.5571,88700.0
2008-01-29 11:00:00,36.28,36.39,36.27,36.28,124500.0,16.5571,16.6073,16.5525,16.5571,124500.0
2008-01-29 11:10:00,36.29,36.3,36.15,36.17,122900.0,16.5616,16.5662,16.4978,16.5069,122900.0
2008-01-29 11:20:00,36.17,36.18,36.05,36.05,71100.0,16.5069,16.5114,16.4521,16.4521,71100.0
2008-01-29 11:30:00,36.05,36.17,36.02,36.16,87900.0,16.4521,16.5069,16.4384,16.5023,87900.0
2008-01-29 11:40:00,36.16,36.18,36.11,36.16,53600.0,16.5023,16.5114,16.4795,16.5023,53600.0
2008-01-29 11:50:00,36.16,36.26,36.16,36.25,58600.0,16.5023,16.548,16.5023,16.5434,58600.0
2008-01-29 12:00:00,36.25,36.26,36.21,36.22,48900.0,16.5434,16.548,16.5251,16.5297,48900.0
2008-01-29 12:10:00,36.22,36.27,36.2,36.27,64200.0,16.5297,16.5525,16.5206,16.5525,64200.0
2008-01-29 12:20:00,36.26,36.31,36.2,36.22,97500.0,16.548,16.5708,16.5206,16.5297,97500.0
2008-01-29 12:30:00,36.21,36.27,36.2,36.21,86200.0,16.5251,16.5525,16.5206,16.5251,86200.0
2008-01-29 12:40:00,36.21,36.31,36.21,36.27,92900.0,16.5251,16.5708,16.5251,16.5525,92900.0
2008-01-29 12:50:00,36.28,36.31,36.27,36.28,59500.0,16.5571,16.5708,16.5525,16.5571,59500.0
2008-01-29 13:00:00,36.29,36.29,36.22,36.26,85600.0,16.5616,16.5616,16.5297,16.548,85600.0
2008-01-29 13:10:00,36.27,36.28,36.22,36.26,61300.0,16.5525,16.5571,16.5297,16.548,61300.0
2008-01-29 13:20:00,36.27,36.31,36.25,36.25,66500.0,16.5525,16.5708,16.5434,16.5434,66500.0
2008-01-29 13:30:00,36.25,36.27,36.23,36.26,46400.0,16.5434,16.5525,16.5343,16.548,46400.0
2008-01-29 13:40:00,36.27,36.27,36.22,36.26,35700.0,16.5525,16.5525,16.5297,16.548,35700.0
2008-01-29 13:50:00,36.26,36.31,36.21,36.22,78500.0,16.548,16.5708,16.5251,16.5297,78500.0
2008-01-29 14:00:00,36.22,36.25,36.18,36.21,79900.0,16.5297,16.5434,16.5114,16.5251,79900.0
2008-01-29 14:10:00,36.22,36.25,36.15,36.23,94200.0,16.5297,16.5434,16.4978,16.5343,94200.0
2008-01-29 14:20:00,36.24,36.39,36.2,36.38,178400.0,16.5388,16.6073,16.5206,16.6027,178400.0
2008-01-29 14:30:00,36.38,36.4,36.29,36.35,184100.0,16.6027,16.6118,16.5616,16.589,184100.0
2008-01-29 14:40:00,36.35,36.36,36.29,36.32,226700.0,16.589,16.5936,16.5616,16.5753,226700.0
2008-01-29 14:50:00,36.33,36.37,36.32,36.33,109900.0,16.5799,16.5982,16.5753,16.5799,109900.0
2008-01-29 15:00:00,36.34,36.4,36.3,36.39,147200.0,16.5845,16.6118,16.5662,16.6073,147200.0
2008-01-29 15:10:00,36.39,36.4,36.33,36.35,170900.0,16.6073,16.6118,16.5799,16.589,170900.0
2008-01-29 15:20:00,36.35,36.42,36.35,36.38,212500.0,16.589,16.621,16.589,16.6027,212500.0
2008-01-29 15:30:00,36.38,36.45,36.37,36.42,243700.0,16.6027,16.6347,16.5982,16.621,243700.0
2008-01-29 15:40:00,36.43,36.54,36.42,36.45,349800.0,16.6255,16.6757,16.621,16.6347,349800.0
2008-01-29 15:50:00,36.45,36.54,36.4,36.48,363500.0,16.6347,16.6757,16.6118,16.6484,363500.0
2008-01-30 09:30:00,37.03,37.03,36.5,36.69,319300.0,16.8994,16.8994,16.6575,16.7442,319300.0
2008-01-30 09:40:00,36.69,36.9,36.65,36.85,119000.0,16.7442,16.84,16.7259,16.8172,119000.0
2008-01-30 09:50:00,36.86,36.89,36.8,36.88,120800.0,16.8218,16.8355,16.7944,16.8309,120800.0
2008-01-30 10:00:00,36.88,36.98,36.82,36.93,163100.0,16.8309,16.8765,16.8035,16.8537,163100.0
2008-01-30 10:10:00,36.94,36.95,36.74,36.8,187100.0,16.8583,16.8628,16.767,16.7944,187100.0
2008-01-30 10:20:00,36.79,36.87,36.76,36.82,56700.0,16.7898,16.8263,16.7761,16.8035,56700.0
2008-01-30 10:30:00,36.82,36.87,36.8,36.84,49100.0,16.8035,16.8263,16.7944,16.8126,49100.0
2008-01-30 10:40:00,36.84,36.85,36.74,36.78,75500.0,16.8126,16.8172,16.767,16.7853,75500.0
2008-01-30 10:50:00,36.77,36.85,36.77,36.84,80500.0,16.7807,16.8172,16.7807,16.8126,80500.0
2008-01-30 11:00:00,36.84,36.84,36.77,36.79,63600.0,16.8126,16.8126,16.7807,16.7898,63600.0
2008-01-30 11:10:00,36.78,36.83,36.76,36.8,52900.0,16.7853,16.8081,16.7761,16.7944,52900.0
2008-01-30 11:20:00,36.79,36.8,36.74,36.74,45000.0,16.7898,16.7944,16.767,16.767,45000.0
2008-01-30 11:30:00,36.75,36.81,36.72,36.78,80300.0,16.7716,16.799,16.7579,16.7853,80300.0
2008-01-30 11:40:00,36.78,36.81,36.72,36.81,74700.0,16.7853,16.799,16.7579,16.799,74700.0
2008-01-30 11:50:00,36.8,36.82,36.73,36.75,61700.0,16.7944,16.8035,16.7624,16.7716,61700.0
2008-01-30 12:00:00,36.75,36.83,36.74,36.79,50900.0,16.7716,16.8081,16.767,16.7898,50900.0
2008-01-30 12:10:00,36.79,36.82,36.7,36.71,81800.0,16.7898,16.8035,16.7488,16.7533,81800.0
2008-01-30 12:20:00,36.71,36.72,36.62,36.63,72800.0,16.7533,16.7579,16.7122,16.7168,72800.0
2008-01-30 12:30:00,36.63,36.68,36.55,36.62,126200.0,16.7168,16.7396,16.6803,16.7122,126200.0
2008-01-30 12:40:00,36.62,36.75,36.57,36.75,44000.0,16.7122,16.7716,16.6894,16.7716,44000.0
2008-01-30 12:50:00,36.74,36.76,36.67,36.75,50300.0,16.767,16.7761,16.7351,16.7716,50300.0
2008-01-30 13:00:00,36.75,36.77,36.66,36.71,29300.0,16.7716,16.7807,16.7305,16.7533,29300.0
2008-01-30 13:10:00,36.71,36.83,36.71,36.81,48800.0,16.7533,16.8081,16.7533,16.799,48800.0
2008-01-30 13:20:00,36.81,36.85,36.77,36.83,129800.0,16.799,16.8172,16.7807,16.8081,129800.0
2008-01-30 13:30:00,36.83,36.85,36.7,36.71,32000.0,16.8081,16.8172,16.7488,16.7533,32000.0
2008-01-30 13:40:00,36.71,36.72,36.52,36.52,81900.0,16.7533,16.7579,16.6666,16.6666,81900.0
2008-01-30 13:50:00,36.53,36.55,36.4,36.5,105500.0,16.6712,16.6803,16.6118,16.6575,105500.0
2008-01-30 14:00:00,36.5,36.52,36.44,36.51,64600.0,16.6575,16.6666,16.6301,16.662,64600.0
2008-01-30 14:10:00,36.5,36.88,36.49,36.76,116500.0,16.6575,16.8309,16.6529,16.7761,116500.0
2008-01-30 14:20:00,36.68,36.92,36.55,36.61,326400.0,16.7396,16.8492,16.6803,16.7077,326400.0
2008-01-30 14:30:00,36.59,36.7,36.36,36.64,236100.0,16.6986,16.7488,16.5936,16.7214,236100.0
2008-01-30 14:40:00,36.65,36.88,36.62,36.85,125900.0,16.7259,16.8309,16.7122,16.8172,125900.0
2008-01-30 14:50:00,36.85,36.97,36.81,36.94,96100.0,16.8172,16.872,16.799,16.8583,96100.0
2008-01-30 15:00:00,36.93,36.96,36.8,36.8,140400.0,16.8537,16.8674,16.7944,16.7944,140400.0
2008-01-30 15:10:00,36.81,36.84,36.53,36.59,130500.0,16.799,16.8126,16.6712,16.6986,130500.0
2008-01-30 15:20:00,36.59,36.69,36.51,36.55,138000.0,16.6986,16.7442,16.662,16.6803,138000.0
2008-01-30 15:30:00,36.55,36.73,36.47,36.55,176000.0,16.6803,16.7624,16.6438,16.6803,176000.0
2008-01-30 15:40:00,36.55,36.62,36.35,36.57,198500.0,16.6803,16.7122,16.589,16.6894,198500.0
2008-01-30 15:50:00,36.57,36.63,36.31,36.36,299500.0,16.6894,16.7168,16.5708,16.5936,299500.0
2008-01-31 09:30:00,36.01,36.14,35.69,35.74,302700.0,16.6158,16.6757,16.4681,16.4912,302700.0
2008-01-31 09:40:00,35.74,36.0,35.74,35.99,136200.0,16.4912,16.6111,16.4912,16.6065,136200.0
2008-01-31 09:50:00,35.99,36.11,35.85,35.86,172000.0,16.6065,16.6619,16.5419,16.5465,172000.0
2008-01-31 10:00:00,35.85,36.07,35.81,36.03,172100.0,16.5419,16.6434,16.5235,16.625,172100.0
2008-01-31 10:10:00,36.01,36.05,35.91,35.95,139500.0,16.6158,16.6342,16.5696,16.5881,139500.0
2008-01-31 10:20:00,35.96,36.05,35.92,35.98,153000.0,16.5927,16.6342,16.5742,16.6019,153000.0
2008-01-31 10:30:00,35.97,35.98,35.81,35.83,190300.0,16.5973,16.6019,16.5235,16.5327,190300.0
2008-01-31 10:40:00,35.83,35.92,35.81,35.92,97200.0,16.5327,16.5742,16.5235,16.5742,97200.0
2008-01-31 10:50:00,35.91,36.02,35.86,36.02,97500.0,16.5696,16.6204,16.5465,16.6204,97500.0
2008-01-31 11:00:00,36.02,36.11,35.95,35.96,170300.0,16.6204,16.6619,16.5881,16.5927,170300.0
2008-01-31 11:10:00,35.96,35.99,35.9,35.99,125400.0,16.5927,16.6065,16.565,16.6065,125400.0
2008-01-31 11:20:00,35.99,36.1,35.93,36.06,156400.0,16.6065,16.6573,16.5788,16.6388,156400.0
2008-01-31 11:30:00,36.06,36.11,35.93,35.93,144000.0,16.6388,16.6619,16.5788,16.5788,144000.0
2008-01-31 11:40:00,35.94,36.11,35.93,36.06,123900.0,16.5835,16.6619,16.5788,16.6388,123900.0
2008-01-31 11:50:00,36.06,36.26,36.03,36.19,170900.0,16.6388,16.7311,16.625,16.6988,170900.0
2008-01-31 12:00:00,36.2,36.27,36.17,36.25,89100.0,16.7034,16.7357,16.6896,16.7265,89100.0
2008-01-31 12:10:00,36.25,36.26,36.06,36.11,155600.0,16.7265,16.7311,16.6388,16.6619,155600.0
2008-01-31 12:20:00,36.11,36.19,36.0,36.02,94200.0,16.6619,16.6988,16.6111,16.6204,94200.0
2008-01-31 12:30:00,36.03,36.16,36.0,36.04,146900.0,16.625,16.685,16.6111,16.6296,146900.0
2008-01-31 12:40:00,36.04,36.08,35.98,36.0,75400.0,16.6296,16.6481,16.6019,16.6111,75400.0
2008-01-31 12:50:00,36.0,36.0,35.89,35.95,109100.0,16.6111,16.6111,16.5604,16.5881,109100.0
2008-01-31 13:00:00,35.94,35.96,35.88,35.92,70700.0,16.5835,16.5927,16.5558,16.5742,70700.0
2008-01-31 13:10:00,35.93,36.02,35.93,35.97,81600.0,16.5788,16.6204,16.5788,16.5973,81600.0
2008-01-31 13:20:00,35.96,36.05,35.93,36.0,89500.0,16.5927,16.6342,16.5788,16.6111,89500.0
2008-01-31 13:30:00,36.01,36.02,35.9,35.91,76300.0,16.6158,16.6204,16.565,16.5696,76300.0
2008-01-31 13:40:00,35.91,36.05,35.9,36.04,155100.0,16.5696,16.6342,16.565,16.6296,155100.0
2008-01-31 13:50:00,36.03,36.09,35.96,36.09,103000.0,16.625,16.6527,16.5927,16.6527,103000.0
2008-01-31 14:00:00,36.09,36.11,36.04,36.1,165500.0,16.6527,16.6619,16.6296,16.6573,165500.0
2008-01-31 14:10:00,36.11,36.15,36.08,36.14,75700.0,16.6619,16.6804,16.6481,16.6757,75700.0
2008-01-31 14:20:00,36.14,36.15,36.05,36.09,162500.0,16.6757,16.6804,16.6342,16.6527,162500.0
2008-01-31 14:30:00,36.09,36.16,36.04,36.05,110200.0,16.6527,16.685,16.6296,16.6342,110200.0
2008-01-31 14:40:00,36.04,36.22,36.03,36.21,144400.0,16.6296,16.7127,16.625,16.708,144400.0
2008-01-31 14:50:00,36.21,36.25,36.09,36.22,174400.0,16.708,16.7265,16.6527,16.7127,174400.0
2008-01-31 15:00:00,36.22,36.34,36.15,36.3,253500.0,16.7127,16.768,16.6804,16.7496,253500.0
2008-01-31 15:10:00,36.3,36.37,36.27,36.28,146800.0,16.7496,16.7819,16.7357,16.7403,146800.0
2008-01-31 15:20:00,36.3,36.52,36.27,36.5,217400.0,16.7496,16.8511,16.7357,16.8419,217400.0
2008-01-31 15:30:00,36.51,36.55,36.3,36.31,159900.0,16.8465,16.8649,16.7496,16.7542,159900.0
2008-01-31 15:40:00,36.32,36.61,36.32,36.55,257500.0,16.7588,16.8926,16.7588,16.8649,257500.0
2008-01-31 15:50:00,36.55,36.63,36.3,36.4,498600.0,16.8649,16.9018,16.7496,16.7957,498600.0
2008-02-01 09:30:00,36.3,36.45,36.1,36.42,214100.0,16.7496,16.8188,16.6573,16.8049,214100.0
2008-02-01 09:40:00,36.42,36.6,36.38,36.58,111800.0,16.8049,16.888,16.7865,16.8788,111800.0
2008-02-01 09:50:00,36.59,36.59,36.44,36.5,165400.0,16.8834,16.8834,16.8142,16.8419,165400.0
2008-02-01 10:00:00,36.5,36.71,36.5,36.53,189200.0,16.8419,16.9388,16.8419,16.8557,189200.0
2008-02-01 10:10:00,36.54,36.72,36.54,36.71,231600.0,16.8603,16.9434,16.8603,16.9388,231600.0
2008-02-01 10:20:00,36.71,36.8,36.68,36.75,200300.0,16.9388,16.9803,16.9249,16.9572,200300.0
2008-02-01 10:30:00,36.74,36.82,36.62,36.65,307000.0,16.9526,16.9895,16.8972,16.9111,307000.0
2008-02-01 10:40:00,36.65,36.84,36.64,36.81,197300.0,16.9111,16.9987,16.9065,16.9849,197300.0
2008-02-01 10:50:00,36.81,36.88,36.79,36.87,161400.0,16.9849,17.0172,16.9757,17.0126,161400.0
2008-02-01 11:00:00,36.87,36.91,36.84,36.88,167000.0,17.0126,17.031,16.9987,17.0172,167000.0
2008-02-01 11:10:00,36.87,36.93,36.85,36.91,150400.0,17.0126,17.0403,17.0033,17.031,150400.0
2008-02-01 11:20:00,36.91,37.01,36.89,36.99,201700.0,17.031,17.0772,17.0218,17.0679,201700.0
2008-02-01 11:30:00,36.99,37.06,36.97,37.06,103500.0,17.0679,17.1002,17.0587,17.1002,103500.0
2008-02-01 11:40:00,37.07,37.07,36.99,37.03,164600.0,17.1049,17.1049,17.0679,17.0864,164600.0
2008-02-01 11:50:00,37.03,37.07,36.99,37.02,209400.0,17.0864,17.1049,17.0679,17.0818,209400.0
2008-02-01 12:00:00,37.01,37.02,36.94,36.95,214300.0,17.0772,17.0818,17.0449,17.0495,214300.0
2008-02-01 12:10:00,36.95,36.98,36.82,36.88,110900.0,17.0495,17.0633,16.9895,17.0172,110900.0
2008-02-01 12:20:00,36.88,36.96,36.87,36.94,110800.0,17.0172,17.0541,17.0126,17.0449,110800.0
2008-02-01 12:30:00,36.94,36.96,36.9,36.9,120400.0,17.0449,17.0541,17.0264,17.0264,120400.0
2008-02-01 12:40:00,36.9,37.01,36.9,37.0,146500.0,17.0264,17.0772,17.0264,17.0726,146500.0
2008-02-01 12:50:00,37.01,37.02,36.99,37.01,127900.0,17.0772,17.0818,17.0679,17.0772,127900.0
2008-02-01 13:00:00,37.01,37.09,37.01,37.07,89000.0,17.0772,17.1141,17.0772,17.1049,89000.0
2008-02-01 13:10:00,37.06,37.11,37.01,37.01,56300.0,17.1002,17.1233,17.0772,17.0772,56300.0
2008-02-01 13:20:00,37.01,37.07,36.99,37.05,57600.0,17.0772,17.1049,17.0679,17.0956,57600.0
2008-02-01 13:30:00,37.06,37.1,37.01,37.03,71400.0,17.1002,17.1187,17.0772,17.0864,71400.0
2008-02-01 13:40:00,37.04,37.05,37.0,37.03,55200.0,17.091,17.0956,17.0726,17.0864,55200.0
2008-02-01 13:50:00,37.02,37.07,36.99,37.01,124900.0,17.0818,17.1049,17.0679,17.0772,124900.0
2008-02-01 14:00:00,37.0,37.1,36.99,37.1,84100.0,17.0726,17.1187,17.0679,17.1187,84100.0
2008-02-01 14:10:00,37.1,37.11,37.08,37.11,69700.0,17.1187,17.1233,17.1095,17.1233,69700.0
2008-02-01 14:20:00,37.1,37.16,37.1,37.15,104400.0,17.1187,17.1464,17.1187,17.1418,104400.0
2008-02-01 14:30:00,37.15,37.19,37.14,37.18,79000.0,17.1418,17.1602,17.1372,17.1556,79000.0
2008-02-01 14:40:00,37.18,37.23,37.17,37.19,95200.0,17.1556,17.1787,17.151,17.1602,95200.0
2008-02-01 14:50:00,37.19,37.24,37.17,37.2,90400.0,17.1602,17.1833,17.151,17.1648,90400.0
2008-02-01 15:00:00,37.19,37.25,37.18,37.21,128500.0,17.1602,17.1879,17.1556,17.1695,128500.0
2008-02-01 15:10:00,37.2,37.3,37.19,37.23,160800.0,17.1648,17.211,17.1602,17.1787,160800.0
2008-02-01 15:20:00,37.23,37.28,37.12,37.27,117100.0,17.1787,17.2018,17.1279,17.1971,117100.0
2008-02-01 15:30:00,37.27,37.29,37.14,37.22,243000.0,17.1971,17.2064,17.1372,17.1741,243000.0
2008-02-01 15:40:00,37.22,37.31,37.22,37.3,211000.0,17.1741,17.2156,17.1741,17.211,211000.0
2008-02-01 15:50:00,37.3,37.3,37.22,37.27,279000.0,17.211,17.211,17.1741,17.1971,279000.0
2008-02-04 09:30:00,38.03,38.03,37.2,37.44,136200.0,17.5478,17.5478,17.1648,17.2756,136200.0
2008-02-04 09:40:00,37.44,37.44,37.3,37.43,69200.0,17.2756,17.2756,17.211,17.271,69200.0
2008-02-04 09:50:00,37.44,37.44,37.21,37.22,80400.0,17.2756,17.2756,17.1695,17.1741,80400.0
2008-02-04 10:00:00,37.23,37.29,37.21,37.24,80700.0,17.1787,17.2064,17.1695,17.1833,80700.0
2008-02-04 10:10:00,37.24,37.34,37.23,37.34,94500.0,17.1833,17.2294,17.1787,17.2294,94500.0
2008-02-04 10:20:00,37.34,37.36,37.26,37.32,68800.0,17.2294,17.2387,17.1925,17.2202,68800.0
2008-02-04 10:30:00,37.31,37.33,37.21,37.32,100700.0,17.2156,17.2248,17.1695,17.2202,100700.0
2008-02-04 10:40:00,37.32,37.47,37.32,37.47,53900.0,17.2202,17.2894,17.2202,17.2894,53900.0
2008-02-04 10:50:00,37.48,37.6,37.3,37.3,140700.0,17.294,17.3494,17.211,17.211,140700.0
2008-02-04 11:00:00,37.3,37.43,37.29,37.41,68700.0,17.211,17.271,17.2064,17.2617,68700.0
2008-02-04 11:10:00,37.41,37.51,37.41,37.51,59500.0,17.2617,17.3079,17.2617,17.3079,59500.0
2008-02-04 11:20:00,37.51,37.59,37.5,37.54,62300.0,17.3079,17.3448,17.3033,17.3217,62300.0
2008-02-04 11:30:00,37.54,37.62,37.54,37.61,52100.0,17.3217,17.3586,17.3217,17.354,52100.0
2008-02-04 11:40:00,37.61,37.61,37.57,37.6,29800.0,17.354,17.354,17.3356,17.3494,29800.0
2008-02-04 11:50:00,37.6,37.63,37.58,37.59,58300.0,17.3494,17.3633,17.3402,17.3448,58300.0
2008-02-04 12:00:00,37.58,37.64,37.58,37.64,39100.0,17.3402,17.3679,17.3402,17.3679,39100.0
2008-02-04 12:10:00,37.63,37.73,37.6,37.71,58500.0,17.3633,17.4094,17.3494,17.4002,58500.0
2008-02-04 12:20:00,37.69,37.72,37.6,37.61,71300.0,17.3909,17.4048,17.3494,17.354,71300.0
2008-02-04 12:30:00,37.61,37.7,37.61,37.7,35800.0,17.354,17.3956,17.354,17.3956,35800.0
2008-02-04 12:40:00,37.69,37.72,37.68,37.72,29200.0,17.3909,17.4048,17.3863,17.4048,29200.0
2008-02-04 12:50:00,37.72,37.73,37.65,37.67,51500.0,17.4048,17.4094,17.3725,17.3817,51500.0
2008-02-04 13:00:00,37.67,37.68,37.55,37.56,57200.0,17.3817,17.3863,17.3263,17.331,57200.0
2008-02-04 13:10:00,37.57,37.65,37.54,37.64,90100.0,17.3356,17.3725,17.3217,17.3679,90100.0
2008-02-04 13:20:00,37.64,37.65,37.57,37.6,51200.0,17.3679,17.3725,17.3356,17.3494,51200.0
2008-02-04 13:30:00,37.59,37.73,37.59,37.72,53800.0,17.3448,17.4094,17.3448,17.4048,53800.0
2008-02-04 13:40:00,37.73,37.75,37.66,37.67,67500.0,17.4094,17.4186,17.3771,17.3817,67500.0
2008-02-04 13:50:00,37.67,37.71,37.63,37.7,55200.0,17.3817,17.4002,17.3633,17.3956,55200.0
2008-02-04 14:00:00,37.7,37.78,37.68,37.75,77300.0,17.3956,17.4325,17.3863,17.4186,77300.0
2008-02-04 14:10:00,37.75,37.76,37.72,37.76,56800.0,17.4186,17.4232,17.4048,17.4232,56800.0
2008-02-04 14:20:00,37.75,37.84,37.75,37.82,56900.0,17.4186,17.4602,17.4186,17.4509,56900.0
2008-02-04 14:30:00,37.82,37.82,37.66,37.7,111500.0,17.4509,17.4509,17.3771,17.3956,111500.0
2008-02-04 14:40:00,37.7,37.82,37.69,37.8,100300.0,17.3956,17.4509,17.3909,17.4417,100300.0
2008-02-04 14:50:00,37.81,37.82,37.74,37.76,121000.0,17.4463,17.4509,17.414,17.4232,121000.0
2008-02-04 15:00:00,37.76,37.77,37.7,37.7,140900.0,17.4232,17.4279,17.3956,17.3956,140900.0
2008-02-04 15:10:00,37.7,37.77,37.7,37.76,105500.0,17.3956,17.4279,17.3956,17.4232,105500.0
2008-02-04 15:20:00,37.76,37.76,37.65,37.65,127400.0,17.4232,17.4232,17.3725,17.3725,127400.0
2008-02-04 15:30:00,37.65,37.68,37.59,37.62,125000.0,17.3725,17.3863,17.3448,17.3586,125000.0
2008-02-04 15:40:00,37.62,37.66,37.59,37.6,155500.0,17.3586,17.3771,17.3448,17.3494,155500.0
2008-02-04 15:50:00,37.61,37.62,37.51,37.58,230500.0,17.354,17.3586,17.3079,17.3402,230500.0
2008-02-05 09:30:00,37.01,37.33,37.0,37.06,195700.0,17.0772,17.2248,17.0726,17.1002,195700.0
2008-02-05 09:40:00,37.05,37.11,36.96,37.02,109700.0,17.0956,17.1233,17.0541,17.0818,109700.0
2008-02-05 09:50:00,37.02,37.28,36.96,37.23,121900.0,17.0818,17.2018,17.0541,17.1787,121900.0
2008-02-05 10:00:00,37.25,37.26,37.16,37.18,139000.0,17.1879,17.1925,17.1464,17.1556,139000.0
2008-02-05 10:10:00,37.18,37.2,37.05,37.05,115900.0,17.1556,17.1648,17.0956,17.0956,115900.0
2008-02-05 10:20:00,37.06,37.11,37.05,37.1,129200.0,17.1002,17.1233,17.0956,17.1187,129200.0
2008-02-05 10:30:00,37.1,37.15,37.0,37.07,133400.0,17.1187,17.1418,17.0726,17.1049,133400.0
2008-02-05 10:40:00,37.06,37.09,37.02,37.02,60100.0,17.1002,17.1141,17.0818,17.0818,60100.0
2008-02-05 10:50:00,37.03,37.04,36.9,36.93,111900.0,17.0864,17.091,17.0264,17.0403,111900.0
2008-02-05 11:00:00,36.94,36.97,36.87,36.88,85000.0,17.0449,17.0587,17.0126,17.0172,85000.0
2008-02-05 11:10:00,36.88,36.92,36.87,36.91,50200.0,17.0172,17.0356,17.0126,17.031,50200.0
2008-02-05 11:20:00,36.9,36.99,36.89,36.93,70600.0,17.0264,17.0679,17.0218,17.0403,70600.0
2008-02-05 11:30:00,36.93,37.05,36.87,37.04,134600.0,17.0403,17.0956,17.0126,17.091,134600.0
2008-02-05 11:40:00,37.04,37.13,37.01,37.13,70300.0,17.091,17.1325,17.0772,17.1325,70300.0
2008-02-05 11:50:00,37.13,37.15,36.98,36.98,90600.0,17.1325,17.1418,17.0633,17.0633,90600.0
2008-02-05 12:00:00,36.99,37.04,36.97,37.01,45000.0,17.0679,17.091,17.0587,17.0772,45000.0
2008-02-05 12:10:00,37.0,37.01,36.94,36.97,62800.0,17.0726,17.0772,17.0449,17.0587,62800.0
2008-02-05 12:20:00,36.97,36.97,36.85,36.85,66600.0,17.0587,17.0587,17.0033,17.0033,66600.0
2008-02-05 12:30:00,36.85,36.9,36.8,36.83,62800.0,17.0033,17.0264,16.9803,16.9941,62800.0
2008-02-05 12:40:00,36.82,36.9,36.78,36.89,41000.0,16.9895,17.0264,16.9711,17.0218,41000.0
2008-02-05 12:50:00,36.9,36.95,36.88,36.88,61100.0,17.0264,17.0495,17.0172,17.0172,61100.0
2008-02-05 13:00:00,36.88,36.94,36.87,36.88,86100.0,17.0172,17.0449,17.0126,17.0172,86100.0
2008-02-05 13:10:00,36.87,36.88,36.81,36.85,69900.0,17.0126,17.0172,16.9849,17.0033,69900.0
2008-02-05 13:20:00,36.86,36.88,36.84,36.85,65600.0,17.008,17.0172,16.9987,17.0033,65600.0
2008-02-05 13:30:00,36.85,36.89,36.78,36.8,91700.0,17.0033,17.0218,16.9711,16.9803,91700.0
2008-02-05 13:40:00,36.79,36.86,36.78,36.82,116700.0,16.9757,17.008,16.9711,16.9895,116700.0
2008-02-05 13:50:00,36.82,36.84,36.73,36.73,114700.0,16.9895,16.9987,16.948,16.948,114700.0
2008-02-05 14:00:00,36.74,36.74,36.66,36.73,123800.0,16.9526,16.9526,16.9157,16.948,123800.0
2008-02-05 14:10:00,36.73,36.87,36.73,36.85,92000.0,16.948,17.0126,16.948,17.0033,92000.0
2008-02-05 14:20:00,36.85,36.86,36.75,36.77,65700.0,17.0033,17.008,16.9572,16.9664,65700.0
2008-02-05 14:30:00,36.77,36.87,36.75,36.84,83100.0,16.9664,17.0126,16.9572,16.9987,83100.0
2008-02-05 14:40:00,36.85,36.86,36.75,36.78,93700.0,17.0033,17.008,16.9572,16.9711,93700.0
2008-02-05 14:50:00,36.78,36.79,36.72,36.72,85700.0,16.9711,16.9757,16.9434,16.9434,85700.0
2008-02-05 15:00:00,36.72,36.72,36.61,36.61,108500.0,16.9434,16.9434,16.8926,16.8926,108500.0
2008-02-05 15:10:00,36.61,36.66,36.59,36.66,113500.0,16.8926,16.9157,16.8834,16.9157,113500.0
2008-02-05 15:20:00,36.65,36.75,36.63,36.71,260300.0,16.9111,16.9572,16.9018,16.9388,260300.0
2008-02-05 15:30:00,36.72,36.84,36.71,36.82,212100.0,16.9434,16.9987,16.9388,16.9895,212100.0
2008-02-05 15:40:00,36.82,36.82,36.56,36.57,427200.0,16.9895,16.9895,16.8695,16.8742,427200.0
2008-02-05 15:50:00,36.57,36.65,36.5,36.57,332800.0,16.8742,16.9111,16.8419,16.8742,332800.0
2008-02-06 09:30:00,36.74,36.9,36.71,36.82,72900.0,16.9526,17.0264,16.9388,16.9895,72900.0
2008-02-06 09:40:00,36.83,36.86,36.69,36.7,97900.0,16.9941,17.008,16.9295,16.9341,97900.0
2008-02-06 09:50:00,36.69,36.7,36.53,36.53,163100.0,16.9295,16.9341,16.8557,16.8557,163100.0
2008-02-06 10:00:00,36.53,36.54,36.44,36.51,169000.0,16.8557,16.8603,16.8142,16.8465,169000.0
2008-02-06 10:10:00,36.51,36.6,36.4,36.55,159000.0,16.8465,16.888,16.7957,16.8649,159000.0
2008-02-06 10:20:00,36.56,36.66,36.51,36.6,202600.0,16.8695,16.9157,16.8465,16.888,202600.0
2008-02-06 10:30:00,36.59,36.65,36.55,36.59,133300.0,16.8834,16.9111,16.8649,16.8834,133300.0
2008-02-06 10:40:00,36.58,36.84,36.57,36.77,189300.0,16.8788,16.9987,16.8742,16.9664,189300.0
2008-02-06 10:50:00,36.77,36.81,36.74,36.74,80000.0,16.9664,16.9849,16.9526,16.9526,80000.0
2008-02-06 11:00:00,36.74,36.85,36.73,36.8,74800.0,16.9526,17.0033,16.948,16.9803,74800.0
2008-02-06 11:10:00,36.8,36.95,36.71,36.79,99700.0,16.9803,17.0495,16.9388,16.9757,99700.0
2008-02-06 11:20:00,36.79,36.83,36.75,36.78,52000.0,16.9757,16.9941,16.9572,16.9711,52000.0
2008-02-06 11:30:00,36.79,36.8,36.72,36.72,54900.0,16.9757,16.9803,16.9434,16.9434,54900.0
2008-02-06 11:40:00,36.72,36.72,36.66,36.68,60200.0,16.9434,16.9434,16.9157,16.9249,60200.0
2008-02-06 11:50:00,36.68,36.76,36.67,36.7,50500.0,16.9249,16.9618,16.9203,16.9341,50500.0
2008-02-06 12:00:00,36.71,36.72,36.7,36.71,34800.0,16.9388,16.9434,16.9341,16.9388,34800.0
2008-02-06 12:10:00,36.71,36.71,36.59,36.6,46600.0,16.9388,16.9388,16.8834,16.888,46600.0
2008-02-06 12:20:00,36.6,36.6,36.58,36.58,25800.0,16.888,16.888,16.8788,16.8788,25800.0
2008-02-06 12:30:00,36.59,36.62,36.58,36.61,28000.0,16.8834,16.8972,16.8788,16.8926,28000.0
2008-02-06 12:40:00,36.61,36.61,36.55,36.56,42700.0,16.8926,16.8926,16.8649,16.8695,42700.0
2008-02-06 12:50:00,36.56,36.6,36.54,36.57,36200.0,16.8695,16.888,16.8603,16.8742,36200.0
2008-02-06 13:00:00,36.57,36.61,36.55,36.59,25000.0,16.8742,16.8926,16.8649,16.8834,25000.0
2008-02-06 13:10:00,36.59,36.65,36.55,36.64,44500.0,16.8834,16.9111,16.8649,16.9065,44500.0
2008-02-06 13:20:00,36.64,36.65,36.55,36.55,28900.0,16.9065,16.9111,16.8649,16.8649,28900.0
2008-02-06 13:30:00,36.55,36.55,36.5,36.5,42500.0,16.8649,16.8649,16.8419,16.8419,42500.0
2008-02-06 13:40:00,36.51,36.54,36.49,36.53,29700.0,16.8465,16.8603,16.8372,16.8557,29700.0
2008-02-06 13:50:00,36.53,36.57,36.45,36.47,75100.0,16.8557,16.8742,16.8188,16.828,75100.0
2008-02-06 14:00:00,36.48,36.56,36.45,36.55,51900.0,16.8326,16.8695,16.8188,16.8649,51900.0
2008-02-06 14:10:00,36.55,36.57,36.41,36.41,77800.0,16.8649,16.8742,16.8003,16.8003,77800.0
2008-02-06 14:20:00,36.42,36.46,36.33,36.33,122100.0,16.8049,16.8234,16.7634,16.7634,122100.0
2008-02-06 14:30:00,36.35,36.37,36.3,36.32,167000.0,16.7726,16.7819,16.7496,16.7588,167000.0
2008-02-06 14:40:00,36.32,36.4,36.31,36.4,77300.0,16.7588,16.7957,16.7542,16.7957,77300.0
2008-02-06 14:50:00,36.4,36.46,36.32,36.45,181800.0,16.7957,16.8234,16.7588,16.8188,181800.0
2008-02-06 15:00:00,36.46,36.48,36.43,36.46,101300.0,16.8234,16.8326,16.8096,16.8234,101300.0
2008-02-06 15:10:00,36.46,36.46,36.29,36.31,219500.0,16.8234,16.8234,16.745,16.7542,219500.0
2008-02-06 15:20:00,36.31,36.35,36.3,36.34,158400.0,16.7542,16.7726,16.7496,16.768,158400.0
2008-02-06 15:30:00,36.34,36.37,36.26,36.36,150800.0,16.768,16.7819,16.7311,16.7773,150800.0
2008-02-06 15:40:00,36.37,36.37,36.19,36.28,228100.0,16.7819,16.7819,16.6988,16.7403,228100.0
2008-02-06 15:50:00,36.27,36.28,36.17,36.25,281100.0,16.7357,16.7403,16.6896,16.7265,281100.0
2008-02-07 09:30:00,36.13,36.29,36.02,36.17,112500.0,16.6711,16.745,16.6204,16.6896,112500.0
2008-02-07 09:40:00,36.17,36.24,36.02,36.04,90600.0,16.6896,16.7219,16.6204,16.6296,90600.0
2008-02-07 09:50:00,36.04,36.1,35.86,35.95,221600.0,16.6296,16.6573,16.5465,16.5881,221600.0
2008-02-07 10:00:00,35.95,36.2,35.87,36.12,172000.0,16.5881,16.7034,16.5512,16.6665,172000.0
2008-02-07 10:10:00,36.11,36.21,36.05,36.12,116000.0,16.6619,16.708,16.6342,16.6665,116000.0
2008-02-07 10:20:00,36.13,36.17,36.06,36.07,133100.0,16.6711,16.6896,16.6388,16.6434,133100.0
2008-02-07 10:30:00,36.07,36.14,36.06,36.09,73000.0,16.6434,16.6757,16.6388,16.6527,73000.0
2008-02-07 10:40:00,36.09,36.1,36.01,36.03,98800.0,16.6527,16.6573,16.6158,16.625,98800.0
2008-02-07 10:50:00,36.03,36.03,35.96,36.03,91200.0,16.625,16.625,16.5927,16.625,91200.0
2008-02-07 11:00:00,36.03,36.06,35.94,35.95,68700.0,16.625,16.6388,16.5835,16.5881,68700.0
2008-02-07 11:10:00,35.96,35.96,35.9,35.91,92800.0,16.5927,16.5927,16.565,16.5696,92800.0
2008-02-07 11:20:00,35.92,35.98,35.91,35.96,65300.0,16.5742,16.6019,16.5696,16.5927,65300.0
2008-02-07 11:30:00,35.96,35.99,35.9,35.95,73500.0,16.5927,16.6065,16.565,16.5881,73500.0
2008-02-07 11:40:00,35.96,35.97,35.9,35.92,98700.0,16.5927,16.5973,16.565,16.5742,98700.0
2008-02-07 11:50:00,35.92,35.96,35.89,35.94,86200.0,16.5742,16.5927,16.5604,16.5835,86200.0
2008-02-07 12:00:00,35.95,35.96,35.93,35.96,55000.0,16.5881,16.5927,16.5788,16.5927,55000.0
2008-02-07 12:10:00,35.96,35.99,35.95,35.96,47600.0,16.5927,16.6065,16.5881,16.5927,47600.0
2008-02-07 12:20:00,35.96,35.98,35.94,35.95,29600.0,16.5927,16.6019,16.5835,16.5881,29600.0
2008-02-07 12:30:00,35.95,36.05,35.94,36.02,80200.0,16.5881,16.6342,16.5835,16.6204,80200.0
2008-02-07 12:40:00,36.02,36.02,35.94,36.0,50600.0,16.6204,16.6204,16.5835,16.6111,50600.0
2008-02-07 12:50:00,36.0,36.11,35.98,36.08,71400.0,16.6111,16.6619,16.6019,16.6481,71400.0
2008-02-07 13:00:00,36.08,36.08,35.99,36.06,83300.0,16.6481,16.6481,16.6065,16.6388,83300.0
2008-02-07 13:10:00,36.06,36.06,35.95,36.04,52900.0,16.6388,16.6388,16.5881,16.6296,52900.0
2008-02-07 13:20:00,36.05,36.08,36.01,36.07,53400.0,16.6342,16.6481,16.6158,16.6434,53400.0
2008-02-07 13:30:00,36.07,36.09,36.01,36.02,61600.0,16.6434,16.6527,16.6158,16.6204,61600.0
2008-02-07 13:40:00,36.02,36.08,36.0,36.0,80300.0,16.6204,16.6481,16.6111,16.6111,80300.0
2008-02-07 13:50:00,36.0,36.1,36.0,36.09,79000.0,16.6111,16.6573,16.6111,16.6527,79000.0
2008-02-07 14:00:00,36.09,36.12,36.0,36.11,170700.0,16.6527,16.6665,16.6111,16.6619,170700.0
2008-02-07 14:10:00,36.11,36.11,35.95,35.99,94600.0,16.6619,16.6619,16.5881,16.6065,94600.0
2008-02-07 14:20:00,35.99,36.07,35.92,36.06,106800.0,16.6065,16.6434,16.5742,16.6388,106800.0
2008-02-07 14:30:00,36.06,36.06,35.88,35.9,110200.0,16.6388,16.6388,16.5558,16.565,110200.0
2008-02-07 14:40:00,35.9,35.94,35.83,35.92,119700.0,16.565,16.5835,16.5327,16.5742,119700.0
2008-02-07 14:50:00,35.92,35.99,35.9,35.91,108400.0,16.5742,16.6065,16.565,16.5696,108400.0
2008-02-07 15:00:00,35.91,35.93,35.75,35.75,174700.0,16.5696,16.5788,16.4958,16.4958,174700.0
2008-02-07 15:10:00,35.75,35.8,35.72,35.78,234900.0,16.4958,16.5189,16.4819,16.5096,234900.0
2008-02-07 15:20:00,35.79,35.93,35.75,35.86,233800.0,16.5142,16.5788,16.4958,16.5465,233800.0
2008-02-07 15:30:00,35.87,35.92,35.79,35.82,220200.0,16.5512,16.5742,16.5142,16.5281,220200.0
2008-02-07 15:40:00,35.82,35.87,35.78,35.82,248200.0,16.5281,16.5512,16.5096,16.5281,248200.0
2008-02-07 15:50:00,35.81,35.95,35.8,35.95,335100.0,16.5235,16.5881,16.5189,16.5881,335100.0
2008-02-08 09:30:00,35.8,35.89,35.7,35.7,124800.0,16.5189,16.5604,16.4727,16.4727,124800.0
2008-02-08 09:40:00,35.69,35.74,35.6,35.7,96300.0,16.4681,16.4912,16.4266,16.4727,96300.0
2008-02-08 09:50:00,35.7,35.76,35.64,35.75,74100.0,16.4727,16.5004,16.445,16.4958,74100.0
2008-02-08 10:00:00,35.76,35.81,35.68,35.76,97100.0,16.5004,16.5235,16.4635,16.5004,97100.0
2008-02-08 10:10:00,35.77,35.88,35.75,35.87,110400.0,16.505,16.5558,16.4958,16.5512,110400.0
2008-02-08 10:20:00,35.87,35.97,35.87,35.94,112700.0,16.5512,16.5973,16.5512,16.5835,112700.0
2008-02-08 10:30:00,35.94,35.98,35.83,35.97,115400.0,16.5835,16.6019,16.5327,16.5973,115400.0
2008-02-08 10:40:00,35.98,36.03,35.96,35.98,85400.0,16.6019,16.625,16.5927,16.6019,85400.0
2008-02-08 10:50:00,35.97,35.99,35.91,35.93,52000.0,16.5973,16.6065,16.5696,16.5788,52000.0
2008-02-08 11:00:00,35.94,36.03,35.86,35.99,71100.0,16.5835,16.625,16.5465,16.6065,71100.0
2008-02-08 11:10:00,36.0,36.04,35.95,36.02,55700.0,16.6111,16.6296,16.5881,16.6204,55700.0
2008-02-08 11:20:00,36.03,36.03,35.88,35.88,80200.0,16.625,16.625,16.5558,16.5558,80200.0
2008-02-08 11:30:00,35.88,35.94,35.86,35.92,44100.0,16.5558,16.5835,16.5465,16.5742,44100.0
2008-02-08 11:40:00,35.93,35.93,35.81,35.84,64500.0,16.5788,16.5788,16.5235,16.5373,64500.0
2008-02-08 11:50:00,35.84,35.87,35.78,35.79,42400.0,16.5373,16.5512,16.5096,16.5142,42400.0
2008-02-08 12:00:00,35.79,35.87,35.78,35.79,69000.0,16.5142,16.5512,16.5096,16.5142,69000.0
2008-02-08 12:10:00,35.79,35.84,35.77,35.83,29800.0,16.5142,16.5373,16.505,16.5327,29800.0
2008-02-08 12:20:00,35.84,35.84,35.75,35.8,63700.0,16.5373,16.5373,16.4958,16.5189,63700.0
2008-02-08 12:30:00,35.8,35.8,35.75,35.76,48200.0,16.5189,16.5189,16.4958,16.5004,48200.0
2008-02-08 12:40:00,35.76,35.77,35.67,35.71,83800.0,16.5004,16.505,16.4589,16.4773,83800.0
2008-02-08 12:50:00,35.71,35.83,35.71,35.79,46600.0,16.4773,16.5327,16.4773,16.5142,46600.0
2008-02-08 13:00:00,35.79,35.8,35.76,35.79,36700.0,16.5142,16.5189,16.5004,16.5142,36700.0
2008-02-08 13:10:00,35.79,35.81,35.7,35.73,71900.0,16.5142,16.5235,16.4727,16.4866,71900.0
2008-02-08 13:20:00,35.73,35.8,35.69,35.79,93600.0,16.4866,16.5189,16.4681,16.5142,93600.0
2008-02-08 13:30:00,35.79,35.83,35.74,35.8,72500.0,16.5142,16.5327,16.4912,16.5189,72500.0
2008-02-08 13:40:00,35.8,35.81,35.72,35.81,81000.0,16.5189,16.5235,16.4819,16.5235,81000.0
2008-02-08 13:50:00,35.81,35.87,35.81,35.84,46800.0,16.5235,16.5512,16.5235,16.5373,46800.0
2008-02-08 14:00:00,35.84,35.85,35.78,35.8,55700.0,16.5373,16.5419,16.5096,16.5189,55700.0
2008-02-08 14:10:00,35.81,35.88,35.77,35.85,64700.0,16.5235,16.5558,16.505,16.5419,64700.0
2008-02-08 14:20:00,35.86,35.88,35.76,35.77,49000.0,16.5465,16.5558,16.5004,16.505,49000.0
2008-02-08 14:30:00,35.77,35.8,35.72,35.74,63600.0,16.505,16.5189,16.4819,16.4912,63600.0
2008-02-08 14:40:00,35.74,35.75,35.7,35.71,50700.0,16.4912,16.4958,16.4727,16.4773,50700.0
2008-02-08 14:50:00,35.71,35.75,35.67,35.68,85900.0,16.4773,16.4958,16.4589,16.4635,85900.0
2008-02-08 15:00:00,35.68,35.75,35.67,35.72,78800.0,16.4635,16.4958,16.4589,16.4819,78800.0
2008-02-08 15:10:00,35.72,35.76,35.69,35.76,142600.0,16.4819,16.5004,16.4681,16.5004,142600.0
2008-02-08 15:20:00,35.76,35.76,35.67,35.75,104800.0,16.5004,16.5004,16.4589,16.4958,104800.0
2008-02-08 15:30:00,35.76,35.84,35.69,35.75,158600.0,16.5004,16.5373,16.4681,16.4958,158600.0
2008-02-08 15:40:00,35.75,35.86,35.71,35.83,135900.0,16.4958,16.5465,16.4773,16.5327,135900.0
2008-02-08 15:50:00,35.84,35.85,35.76,35.77,215900.0,16.5373,16.5419,16.5004,16.505,215900.0
2008-02-11 09:30:00,35.83,35.89,35.6,35.76,90900.0,16.5327,16.5604,16.4266,16.5004,90900.0
2008-02-11 09:40:00,35.77,35.77,35.64,35.64,94800.0,16.505,16.505,16.445,16.445,94800.0
2008-02-11 09:50:00,35.65,35.68,35.55,35.59,142200.0,16.4496,16.4635,16.4035,16.422,142200.0
2008-02-11 10:00:00,35.6,35.66,35.55,35.56,92800.0,16.4266,16.4543,16.4035,16.4081,92800.0
2008-02-11 10:10:00,35.55,35.64,35.55,35.59,68000.0,16.4035,16.445,16.4035,16.422,68000.0
2008-02-11 10:20:00,35.59,35.72,35.57,35.72,102900.0,16.422,16.4819,16.4127,16.4819,102900.0
2008-02-11 10:30:00,35.73,35.74,35.62,35.64,72100.0,16.4866,16.4912,16.4358,16.445,72100.0
2008-02-11 10:40:00,35.64,35.67,35.61,35.65,54900.0,16.445,16.4589,16.4312,16.4496,54900.0
2008-02-11 10:50:00,35.65,35.65,35.55,35.57,48200.0,16.4496,16.4496,16.4035,16.4127,48200.0
2008-02-11 11:00:00,35.57,35.57,35.5,35.52,107600.0,16.4127,16.4127,16.3804,16.3897,107600.0
2008-02-11 11:10:00,35.53,35.61,35.52,35.58,55400.0,16.3943,16.4312,16.3897,16.4173,55400.0
2008-02-11 11:20:00,35.57,35.6,35.53,35.53,47700.0,16.4127,16.4266,16.3943,16.3943,47700.0
2008-02-11 11:30:00,35.53,35.55,35.51,35.53,50100.0,16.3943,16.4035,16.385,16.3943,50100.0
2008-02-11 11:40:00,35.54,35.57,35.5,35.5,64200.0,16.3989,16.4127,16.3804,16.3804,64200.0
2008-02-11 11:50:00,35.51,35.56,35.5,35.51,64800.0,16.385,16.4081,16.3804,16.385,64800.0
2008-02-11 12:00:00,35.52,35.6,35.5,35.54,107000.0,16.3897,16.4266,16.3804,16.3989,107000.0
2008-02-11 12:10:00,35.54,35.58,35.5,35.51,113700.0,16.3989,16.4173,16.3804,16.385,113700.0
2008-02-11 12:20:00,35.51,35.59,35.51,35.55,78900.0,16.385,16.422,16.385,16.4035,78900.0
2008-02-11 12:30:00,35.55,35.62,35.51,35.59,142500.0,16.4035,16.4358,16.385,16.422,142500.0
2008-02-11 12:40:00,35.59,35.68,35.58,35.68,145300.0,16.422,16.4635,16.4173,16.4635,145300.0
2008-02-11 12:50:00,35.68,35.69,35.63,35.65,56300.0,16.4635,16.4681,16.4404,16.4496,56300.0
2008-02-11 13:00:00,35.65,35.68,35.62,35.62,46000.0,16.4496,16.4635,16.4358,16.4358,46000.0
2008-02-11 13:10:00,35.63,35.66,35.61,35.62,34600.0,16.4404,16.4543,16.4312,16.4358,34600.0
2008-02-11 13:20:00,35.63,35.79,35.63,35.79,68000.0,16.4404,16.5142,16.4404,16.5142,68000.0
2008-02-11 13:30:00,35.79,35.8,35.68,35.72,61600.0,16.5142,16.5189,16.4635,16.4819,61600.0
2008-02-11 13:40:00,35.72,35.78,35.7,35.76,81200.0,16.4819,16.5096,16.4727,16.5004,81200.0
2008-02-11 13:50:00,35.76,35.79,35.72,35.74,93700.0,16.5004,16.5142,16.4819,16.4912,93700.0
2008-02-11 14:00:00,35.75,35.78,35.71,35.75,29700.0,16.4958,16.5096,16.4773,16.4958,29700.0
2008-02-11 14:10:00,35.75,35.76,35.66,35.68,54800.0,16.4958,16.5004,16.4543,16.4635,54800.0
2008-02-11 14:20:00,35.68,35.71,35.66,35.68,35700.0,16.4635,16.4773,16.4543,16.4635,35700.0
2008-02-11 14:30:00,35.68,35.69,35.63,35.65,45000.0,16.4635,16.4681,16.4404,16.4496,45000.0
2008-02-11 14:40:00,35.65,35.66,35.62,35.65,46700.0,16.4496,16.4543,16.4358,16.4496,46700.0
2008-02-11 14:50:00,35.65,35.68,35.62,35.64,36900.0,16.4496,16.4635,16.4358,16.445,36900.0
2008-02-11 15:00:00,35.65,35.66,35.6,35.64,94400.0,16.4496,16.4543,16.4266,16.445,94400.0
2008-02-11 15:10:00,35.64,35.66,35.6,35.61,68600.0,16.445,16.4543,16.4266,16.4312,68600.0
2008-02-11 15:20:00,35.62,35.66,35.61,35.63,106700.0,16.4358,16.4543,16.4312,16.4404,106700.0
2008-02-11 15:30:00,35.63,35.66,35.59,35.64,116100.0,16.4404,16.4543,16.422,16.445,116100.0
2008-02-11 15:40:00,35.65,35.65,35.6,35.65,89600.0,16.4496,16.4496,16.4266,16.4496,89600.0
2008-02-11 15:50:00,35.64,35.67,35.6,35.66,183100.0,16.445,16.4589,16.4266,16.4543,183100.0
2008-02-12 09:30:00,35.83,35.87,35.58,35.84,141300.0,16.5327,16.5512,16.4173,16.5373,141300.0
2008-02-12 09:40:00,35.86,35.89,35.74,35.85,131300.0,16.5465,16.5604,16.4912,16.5419,131300.0
2008-02-12 09:50:00,35.84,36.0,35.83,36.0,140800.0,16.5373,16.6111,16.5327,16.6111,140800.0
2008-02-12 10:00:00,36.0,36.06,35.97,36.02,129400.0,16.6111,16.6388,16.5973,16.6204,129400.0
2008-02-12 10:10:00,36.03,36.15,36.03,36.05,148300.0,16.625,16.6804,16.625,16.6342,148300.0
2008-02-12 10:20:00,36.07,36.16,36.01,36.1,112200.0,16.6434,16.685,16.6158,16.6573,112200.0
2008-02-12 10:30:00,36.1,36.12,36.05,36.06,120700.0,16.6573,16.6665,16.6342,16.6388,120700.0
2008-02-12 10:40:00,36.06,36.15,36.03,36.15,102900.0,16.6388,16.6804,16.625,16.6804,102900.0
2008-02-12 10:50:00,36.15,36.19,36.1,36.11,125800.0,16.6804,16.6988,16.6573,16.6619,125800.0
2008-02-12 11:00:00,36.1,36.27,36.1,36.27,99200.0,16.6573,16.7357,16.6573,16.7357,99200.0
2008-02-12 11:10:00,36.27,36.29,36.24,36.28,79200.0,16.7357,16.745,16.7219,16.7403,79200.0
2008-02-12 11:20:00,36.28,36.3,36.2,36.21,104400.0,16.7403,16.7496,16.7034,16.708,104400.0
2008-02-12 11:30:00,36.22,36.29,36.21,36.25,87600.0,16.7127,16.745,16.708,16.7265,87600.0
2008-02-12 11:40:00,36.25,36.28,36.25,36.26,70100.0,16.7265,16.7403,16.7265,16.7311,70100.0
2008-02-12 11:50:00,36.26,36.27,36.12,36.2,91900.0,16.7311,16.7357,16.6665,16.7034,91900.0
2008-02-12 12:00:00,36.19,36.25,36.15,36.24,79300.0,16.6988,16.7265,16.6804,16.7219,79300.0
2008-02-12 12:10:00,36.25,36.26,36.19,36.23,81800.0,16.7265,16.7311,16.6988,16.7173,81800.0
2008-02-12 12:20:00,36.23,36.24,36.13,36.13,103100.0,16.7173,16.7219,16.6711,16.6711,103100.0
2008-02-12 12:30:00,36.13,36.19,36.07,36.1,76900.0,16.6711,16.6988,16.6434,16.6573,76900.0
2008-02-12 12:40:00,36.09,36.13,36.06,36.11,64700.0,16.6527,16.6711,16.6388,16.6619,64700.0
2008-02-12 12:50:00,36.1,36.13,36.09,36.1,59400.0,16.6573,16.6711,16.6527,16.6573,59400.0
2008-02-12 13:00:00,36.11,36.12,36.06,36.08,163100.0,16.6619,16.6665,16.6388,16.6481,163100.0
2008-02-12 13:10:00,36.09,36.15,36.08,36.14,55100.0,16.6527,16.6804,16.6481,16.6757,55100.0
2008-02-12 13:20:00,36.13,36.16,36.09,36.1,77700.0,16.6711,16.685,16.6527,16.6573,77700.0
2008-02-12 13:30:00,36.1,36.13,36.09,36.09,48000.0,16.6573,16.6711,16.6527,16.6527,48000.0
2008-02-12 13:40:00,36.1,36.14,36.09,36.12,105000.0,16.6573,16.6757,16.6527,16.6665,105000.0
2008-02-12 13:50:00,36.12,36.12,36.05,36.05,92500.0,16.6665,16.6665,16.6342,16.6342,92500.0
2008-02-12 14:00:00,36.06,36.1,36.05,36.08,81100.0,16.6388,16.6573,16.6342,16.6481,81100.0
2008-02-12 14:10:00,36.09,36.11,36.06,36.09,73400.0,16.6527,16.6619,16.6388,16.6527,73400.0
2008-02-12 14:20:00,36.09,36.11,36.09,36.1,60700.0,16.6527,16.6619,16.6527,16.6573,60700.0
2008-02-12 14:30:00,36.1,36.14,36.08,36.13,101500.0,16.6573,16.6757,16.6481,16.6711,101500.0
2008-02-12 14:40:00,36.13,36.17,36.05,36.17,77500.0,16.6711,16.6896,16.6342,16.6896,77500.0
2008-02-12 14:50:00,36.17,36.2,36.14,36.15,77900.0,16.6896,16.7034,16.6757,16.6804,77900.0
2008-02-12 15:00:00,36.14,36.17,36.12,36.13,76300.0,16.6757,16.6896,16.6665,16.6711,76300.0
2008-02-12 15:10:00,36.14,36.21,36.14,36.17,72300.0,16.6757,16.708,16.6757,16.6896,72300.0
2008-02-12 15:20:00,36.18,36.2,36.02,36.16,128400.0,16.6942,16.7034,16.6204,16.685,128400.0
2008-02-12 15:30:00,36.16,36.17,36.0,36.06,148700.0,16.685,16.6896,16.6111,16.6388,148700.0
2008-02-12 15:40:00,36.06,36.18,36.05,36.17,213500.0,16.6388,16.6942,16.6342,16.6896,213500.0
2008-02-12 15:50:00,36.18,36.23,36.09,36.19,268400.0,16.6942,16.7173,16.6527,16.6988,268400.0
2008-02-13 09:30:00,36.41,36.43,36.17,36.43,197200.0,16.8003,16.8096,16.6896,16.8096,197200.0
2008-02-13 09:40:00,36.43,36.62,36.38,36.5,185000.0,16.8096,16.8972,16.7865,16.8419,185000.0
2008-02-13 09:50:00,36.5,36.57,36.41,36.51,179300.0,16.8419,16.8742,16.8003,16.8465,179300.0
2008-02-13 10:00:00,36.51,36.55,36.42,36.43,225400.0,16.8465,16.8649,16.8049,16.8096,225400.0
2008-02-13 10:10:00,36.44,36.47,36.33,36.35,123400.0,16.8142,16.828,16.7634,16.7726,123400.0
2008-02-13 10:20:00,36.34,36.36,36.28,36.32,76600.0,16.768,16.7773,16.7403,16.7588,76600.0
2008-02-13 10:30:00,36.33,36.33,36.13,36.25,172900.0,16.7634,16.7634,16.6711,16.7265,172900.0
2008-02-13 10:40:00,36.25,36.27,36.08,36.13,173900.0,16.7265,16.7357,16.6481,16.6711,173900.0
2008-02-13 10:50:00,36.13,36.15,36.02,36.03,136200.0,16.6711,16.6804,16.6204,16.625,136200.0
2008-02-13 11:00:00,36.03,36.08,36.02,36.04,105000.0,16.625,16.6481,16.6204,16.6296,105000.0
2008-02-13 11:10:00,36.05,36.08,35.96,36.03,164600.0,16.6342,16.6481,16.5927,16.625,164600.0
2008-02-13 11:20:00,36.03,36.03,35.99,36.01,97900.0,16.625,16.625,16.6065,16.6158,97900.0
2008-02-13 11:30:00,36.01,36.02,35.97,35.98,92100.0,16.6158,16.6204,16.5973,16.6019,92100.0
2008-02-13 11:40:00,35.97,35.99,35.84,35.85,176500.0,16.5973,16.6065,16.5373,16.5419,176500.0
2008-02-13 11:50:00,35.85,35.88,35.82,35.85,106100.0,16.5419,16.5558,16.5281,16.5419,106100.0
2008-02-13 12:00:00,35.85,35.97,35.84,35.95,99600.0,16.5419,16.5973,16.5373,16.5881,99600.0
2008-02-13 12:10:00,35.95,35.98,35.93,35.93,58200.0,16.5881,16.6019,16.5788,16.5788,58200.0
2008-02-13 12:20:00,35.94,35.94,35.9,35.9,48000.0,16.5835,16.5835,16.565,16.565,48000.0
2008-02-13 12:30:00,35.91,35.91,35.88,35.88,100600.0,16.5696,16.5696,16.5558,16.5558,100600.0
2008-02-13 12:40:00,35.88,35.97,35.87,35.96,90000.0,16.5558,16.5973,16.5512,16.5927,90000.0
2008-02-13 12:50:00,35.96,35.98,35.93,35.94,63200.0,16.5927,16.6019,16.5788,16.5835,63200.0
2008-02-13 13:00:00,35.94,36.03,35.94,36.02,114300.0,16.5835,16.625,16.5835,16.6204,114300.0
2008-02-13 13:10:00,36.02,36.08,36.0,36.05,78200.0,16.6204,16.6481,16.6111,16.6342,78200.0
2008-02-13 13:20:00,36.06,36.08,36.01,36.02,67200.0,16.6388,16.6481,16.6158,16.6204,67200.0
2008-02-13 13:30:00,36.03,36.06,36.0,36.05,44700.0,16.625,16.6388,16.6111,16.6342,44700.0
2008-02-13 13:40:00,36.05,36.09,36.04,36.05,101600.0,16.6342,16.6527,16.6296,16.6342,101600.0
2008-02-13 13:50:00,36.05,36.07,36.02,36.05,84200.0,16.6342,16.6434,16.6204,16.6342,84200.0
2008-02-13 14:00:00,36.05,36.08,36.02,36.03,133000.0,16.6342,16.6481,16.6204,16.625,133000.0
2008-02-13 14:10:00,36.02,36.02,35.91,36.0,86600.0,16.6204,16.6204,16.5696,16.6111,86600.0
2008-02-13 14:20:00,36.0,36.04,35.97,36.0,62300.0,16.6111,16.6296,16.5973,16.6111,62300.0
2008-02-13 14:30:00,36.0,36.06,35.99,36.04,71000.0,16.6111,16.6388,16.6065,16.6296,71000.0
2008-02-13 14:40:00,36.05,36.11,36.03,36.05,99200.0,16.6342,16.6619,16.625,16.6342,99200.0
2008-02-13 14:50:00,36.05,36.1,36.01,36.08,86900.0,16.6342,16.6573,16.6158,16.6481,86900.0
2008-02-13 15:00:00,36.08,36.1,35.99,36.01,95000.0,16.6481,16.6573,16.6065,16.6158,95000.0
2008-02-13 15:10:00,36.01,36.03,35.96,36.03,71200.0,16.6158,16.625,16.5927,16.625,71200.0
2008-02-13 15:20:00,36.02,36.16,36.02,36.14,120400.0,16.6204,16.685,16.6204,16.6757,120400.0
2008-02-13 15:30:00,36.14,36.14,36.03,36.06,150700.0,16.6757,16.6757,16.625,16.6388,150700.0
2008-02-13 15:40:00,36.06,36.14,36.05,36.11,167000.0,16.6388,16.6757,16.6342,16.6619,167000.0
2008-02-13 15:50:00,36.12,36.15,36.07,36.11,184400.0,16.6665,16.6804,16.6434,16.6619,184400.0
2008-02-14 09:30:00,36.12,36.43,36.07,36.37,139400.0,16.6665,16.8096,16.6434,16.7819,139400.0
2008-02-14 09:40:00,36.37,36.4,36.04,36.05,93900.0,16.7819,16.7957,16.6296,16.6342,93900.0
2008-02-14 09:50:00,36.05,36.08,35.96,35.96,73000.0,16.6342,16.6481,16.5927,16.5927,73000.0
2008-02-14 10:00:00,35.96,36.04,35.85,35.9,132200.0,16.5927,16.6296,16.5419,16.565,132200.0
2008-02-14 10:10:00,35.9,35.98,35.85,35.93,66500.0,16.565,16.6019,16.5419,16.5788,66500.0
2008-02-14 10:20:00,35.94,35.96,35.82,35.88,104600.0,16.5835,16.5927,16.5281,16.5558,104600.0
2008-02-14 10:30:00,35.9,35.95,35.85,35.86,92100.0,16.565,16.5881,16.5419,16.5465,92100.0
2008-02-14 10:40:00,35.86,35.94,35.86,35.94,89000.0,16.5465,16.5835,16.5465,16.5835,89000.0
2008-02-14 10:50:00,35.93,35.97,35.86,35.97,94100.0,16.5788,16.5973,16.5465,16.5973,94100.0
2008-02-14 11:00:00,35.98,36.03,35.94,36.0,143000.0,16.6019,16.625,16.5835,16.6111,143000.0
2008-02-14 11:10:00,36.0,36.0,35.88,35.95,82000.0,16.6111,16.6111,16.5558,16.5881,82000.0
2008-02-14 11:20:00,35.95,36.0,35.91,35.98,45600.0,16.5881,16.6111,16.5696,16.6019,45600.0
2008-02-14 11:30:00,35.98,35.99,35.93,35.94,43100.0,16.6019,16.6065,16.5788,16.5835,43100.0
2008-02-14 11:40:00,35.94,35.98,35.9,35.97,80700.0,16.5835,16.6019,16.565,16.5973,80700.0
2008-02-14 11:50:00,35.98,36.0,35.95,35.98,34400.0,16.6019,16.6111,16.5881,16.6019,34400.0
2008-02-14 12:00:00,35.97,36.0,35.92,35.99,59100.0,16.5973,16.6111,16.5742,16.6065,59100.0
2008-02-14 12:10:00,35.98,35.99,35.93,35.96,60600.0,16.6019,16.6065,16.5788,16.5927,60600.0
2008-02-14 12:20:00,35.95,36.0,35.93,35.99,36900.0,16.5881,16.6111,16.5788,16.6065,36900.0
2008-02-14 12:30:00,35.99,36.04,35.98,36.01,33700.0,16.6065,16.6296,16.6019,16.6158,33700.0
2008-02-14 12:40:00,36.0,36.03,36.0,36.0,19100.0,16.6111,16.625,16.6111,16.6111,19100.0
2008-02-14 12:50:00,36.0,36.06,35.93,35.93,54500.0,16.6111,16.6388,16.5788,16.5788,54500.0
2008-02-14 13:00:00,35.92,35.95,35.85,35.88,62700.0,16.5742,16.5881,16.5419,16.5558,62700.0
2008-02-14 13:10:00,35.87,35.95,35.85,35.9,53600.0,16.5512,16.5881,16.5419,16.565,53600.0
2008-02-14 13:20:00,35.89,35.9,35.85,35.88,51500.0,16.5604,16.565,16.5419,16.5558,51500.0
2008-02-14 13:30:00,35.88,35.93,35.87,35.89,59900.0,16.5558,16.5788,16.5512,16.5604,59900.0
2008-02-14 13:40:00,35.88,35.89,35.85,35.86,51400.0,16.5558,16.5604,16.5419,16.5465,51400.0
2008-02-14 13:50:00,35.85,35.9,35.85,35.88,43100.0,16.5419,16.565,16.5419,16.5558,43100.0
2008-02-14 14:00:00,35.89,35.9,35.84,35.88,48000.0,16.5604,16.565,16.5373,16.5558,48000.0
2008-02-14 14:10:00,35.87,35.89,35.84,35.85,50300.0,16.5512,16.5604,16.5373,16.5419,50300.0
2008-02-14 14:20:00,35.85,35.88,35.84,35.86,72700.0,16.5419,16.5558,16.5373,16.5465,72700.0
2008-02-14 14:30:00,35.85,35.89,35.85,35.88,76100.0,16.5419,16.5604,16.5419,16.5558,76100.0
2008-02-14 14:40:00,35.87,35.87,35.65,35.65,176500.0,16.5512,16.5512,16.4496,16.4496,176500.0
2008-02-14 14:50:00,35.66,35.85,35.66,35.84,86800.0,16.4543,16.5419,16.4543,16.5373,86800.0
2008-02-14 15:00:00,35.84,35.88,35.76,35.83,147100.0,16.5373,16.5558,16.5004,16.5327,147100.0
2008-02-14 15:10:00,35.84,35.9,35.8,35.89,116900.0,16.5373,16.565,16.5189,16.5604,116900.0
2008-02-14 15:20:00,35.89,35.91,35.84,35.87,96800.0,16.5604,16.5696,16.5373,16.5512,96800.0
2008-02-14 15:30:00,35.86,35.88,35.84,35.85,98500.0,16.5465,16.5558,16.5373,16.5419,98500.0
2008-02-14 15:40:00,35.85,35.85,35.76,35.78,102700.0,16.5419,16.5419,16.5004,16.5096,102700.0
2008-02-14 15:50:00,35.78,35.8,35.74,35.78,184800.0,16.5096,16.5189,16.4912,16.5096,184800.0
2008-02-15 09:30:00,35.8,35.86,35.62,35.78,517900.0,16.5189,16.5465,16.4358,16.5096,517900.0
2008-02-15 09:40:00,35.8,35.88,35.67,35.74,107600.0,16.5189,16.5558,16.4589,16.4912,107600.0
2008-02-15 09:50:00,35.74,35.76,35.62,35.71,90700.0,16.4912,16.5004,16.4358,16.4773,90700.0
2008-02-15 10:00:00,35.71,35.75,35.65,35.73,72700.0,16.4773,16.4958,16.4496,16.4866,72700.0
2008-02-15 10:10:00,35.73,35.9,35.73,35.78,144800.0,16.4866,16.565,16.4866,16.5096,144800.0
2008-02-15 10:20:00,35.79,35.8,35.65,35.65,78000.0,16.5142,16.5189,16.4496,16.4496,78000.0
2008-02-15 10:30:00,35.65,35.71,35.64,35.68,77300.0,16.4496,16.4773,16.445,16.4635,77300.0
2008-02-15 10:40:00,35.68,35.69,35.63,35.63,56600.0,16.4635,16.4681,16.4404,16.4404,56600.0
2008-02-15 10:50:00,35.64,35.66,35.57,35.59,73900.0,16.445,16.4543,16.4127,16.422,73900.0
2008-02-15 11:00:00,35.6,35.6,35.5,35.52,145400.0,16.4266,16.4266,16.3804,16.3897,145400.0
2008-02-15 11:10:00,35.52,35.55,35.48,35.49,90900.0,16.3897,16.4035,16.3712,16.3758,90900.0
2008-02-15 11:20:00,35.49,35.59,35.45,35.59,65600.0,16.3758,16.422,16.3574,16.422,65600.0
2008-02-15 11:30:00,35.59,35.63,35.53,35.53,90700.0,16.422,16.4404,16.3943,16.3943,90700.0
2008-02-15 11:40:00,35.54,35.69,35.54,35.63,81200.0,16.3989,16.4681,16.3989,16.4404,81200.0
2008-02-15 11:50:00,35.64,35.66,35.58,35.66,58500.0,16.445,16.4543,16.4173,16.4543,58500.0
2008-02-15 12:00:00,35.66,35.72,35.64,35.7,95900.0,16.4543,16.4819,16.445,16.4727,95900.0
2008-02-15 12:10:00,35.7,35.7,35.57,35.62,51800.0,16.4727,16.4727,16.4127,16.4358,51800.0
2008-02-15 12:20:00,35.62,35.69,35.54,35.56,62100.0,16.4358,16.4681,16.3989,16.4081,62100.0
2008-02-15 12:30:00,35.56,35.6,35.5,35.51,54300.0,16.4081,16.4266,16.3804,16.385,54300.0
2008-02-15 12:40:00,35.5,35.6,35.5,35.57,79300.0,16.3804,16.4266,16.3804,16.4127,79300.0
2008-02-15 12:50:00,35.57,35.6,35.52,35.56,50900.0,16.4127,16.4266,16.3897,16.4081,50900.0
2008-02-15 13:00:00,35.56,35.59,35.5,35.51,36100.0,16.4081,16.422,16.3804,16.385,36100.0
2008-02-15 13:10:00,35.5,35.62,35.5,35.59,32600.0,16.3804,16.4358,16.3804,16.422,32600.0
2008-02-15 13:20:00,35.59,35.61,35.54,35.54,32400.0,16.422,16.4312,16.3989,16.3989,32400.0
2008-02-15 13:30:00,35.53,35.58,35.53,35.56,23100.0,16.3943,16.4173,16.3943,16.4081,23100.0
2008-02-15 13:40:00,35.57,35.64,35.55,35.56,52900.0,16.4127,16.445,16.4035,16.4081,52900.0
2008-02-15 13:50:00,35.55,35.64,35.55,35.62,74500.0,16.4035,16.445,16.4035,16.4358,74500.0
2008-02-15 14:00:00,35.63,35.66,35.62,35.65,40500.0,16.4404,16.4543,16.4358,16.4496,40500.0
2008-02-15 14:10:00,35.65,35.66,35.55,35.55,57100.0,16.4496,16.4543,16.4035,16.4035,57100.0
2008-02-15 14:20:00,35.56,35.63,35.55,35.56,131400.0,16.4081,16.4404,16.4035,16.4081,131400.0
2008-02-15 14:30:00,35.56,35.61,35.55,35.57,60600.0,16.4081,16.4312,16.4035,16.4127,60600.0
2008-02-15 14:40:00,35.58,35.6,35.56,35.57,59500.0,16.4173,16.4266,16.4081,16.4127,59500.0
2008-02-15 14:50:00,35.57,35.65,35.56,35.63,63600.0,16.4127,16.4496,16.4081,16.4404,63600.0
2008-02-15 15:00:00,35.63,35.71,35.56,35.69,112000.0,16.4404,16.4773,16.4081,16.4681,112000.0
2008-02-15 15:10:00,35.7,35.73,35.67,35.7,56200.0,16.4727,16.4866,16.4589,16.4727,56200.0
2008-02-15 15:20:00,35.7,35.7,35.62,35.7,96900.0,16.4727,16.4727,16.4358,16.4727,96900.0
2008-02-15 15:30:00,35.7,35.77,35.69,35.77,84300.0,16.4727,16.505,16.4681,16.505,84300.0
2008-02-15 15:40:00,35.76,35.77,35.66,35.74,164900.0,16.5004,16.505,16.4543,16.4912,164900.0
2008-02-15 15:50:00,35.73,35.8,35.73,35.79,172200.0,16.4866,16.5189,16.4866,16.5142,172200.0
2008-02-19 09:30:00,36.11,36.16,35.78,36.0,107100.0,16.6619,16.685,16.5096,16.6111,107100.0
2008-02-19 09:40:00,36.0,36.06,35.9,35.94,73500.0,16.6111,16.6388,16.565,16.5835,73500.0
2008-02-19 09:50:00,35.94,35.95,35.89,35.91,85700.0,16.5835,16.5881,16.5604,16.5696,85700.0
2008-02-19 10:00:00,35.9,35.98,35.9,35.96,111500.0,16.565,16.6019,16.565,16.5927,111500.0
2008-02-19 10:10:00,35.95,35.96,35.89,35.94,60800.0,16.5881,16.5927,16.5604,16.5835,60800.0
2008-02-19 10:20:00,35.93,35.94,35.88,35.88,84700.0,16.5788,16.5835,16.5558,16.5558,84700.0
2008-02-19 10:30:00,35.89,35.9,35.81,35.88,71000.0,16.5604,16.565,16.5235,16.5558,71000.0
2008-02-19 10:40:00,35.89,35.92,35.85,35.88,83200.0,16.5604,16.5742,16.5419,16.5558,83200.0
2008-02-19 10:50:00,35.88,35.92,35.84,35.89,73400.0,16.5558,16.5742,16.5373,16.5604,73400.0
2008-02-19 11:00:00,35.89,35.92,35.88,35.89,78400.0,16.5604,16.5742,16.5558,16.5604,78400.0
2008-02-19 11:10:00,35.88,35.92,35.85,35.89,57600.0,16.5558,16.5742,16.5419,16.5604,57600.0
2008-02-19 11:20:00,35.89,35.91,35.85,35.88,79800.0,16.5604,16.5696,16.5419,16.5558,79800.0
2008-02-19 11:30:00,35.88,35.92,35.87,35.88,73000.0,16.5558,16.5742,16.5512,16.5558,73000.0
2008-02-19 11:40:00,35.88,35.91,35.87,35.89,40200.0,16.5558,16.5696,16.5512,16.5604,40200.0
2008-02-19 11:50:00,35.89,35.9,35.85,35.88,52900.0,16.5604,16.565,16.5419,16.5558,52900.0
2008-02-19 12:00:00,35.88,35.9,35.85,35.88,55500.0,16.5558,16.565,16.5419,16.5558,55500.0
2008-02-19 12:10:00,35.88,35.91,35.83,35.87,53600.0,16.5558,16.5696,16.5327,16.5512,53600.0
2008-02-19 12:20:00,35.87,35.9,35.85,35.85,52900.0,16.5512,16.565,16.5419,16.5419,52900.0
2008-02-19 12:30:00,35.85,35.85,35.78,35.8,94600.0,16.5419,16.5419,16.5096,16.5189,94600.0
2008-02-19 12:40:00,35.8,35.82,35.75,35.77,43200.0,16.5189,16.5281,16.4958,16.505,43200.0
2008-02-19 12:50:00,35.77,35.81,35.73,35.76,64700.0,16.505,16.5235,16.4866,16.5004,64700.0
2008-02-19 13:00:00,35.76,35.83,35.75,35.79,73400.0,16.5004,16.5327,16.4958,16.5142,73400.0
2008-02-19 13:10:00,35.79,35.87,35.76,35.86,70800.0,16.5142,16.5512,16.5004,16.5465,70800.0
2008-02-19 13:20:00,35.86,35.88,35.83,35.83,60500.0,16.5465,16.5558,16.5327,16.5327,60500.0
2008-02-19 13:30:00,35.83,35.86,35.82,35.85,67000.0,16.5327,16.5465,16.5281,16.5419,67000.0
2008-02-19 13:40:00,35.84,35.88,35.8,35.84,63400.0,16.5373,16.5558,16.5189,16.5373,63400.0
2008-02-19 13:50:00,35.84,35.89,35.81,35.82,72800.0,16.5373,16.5604,16.5235,16.5281,72800.0
2008-02-19 14:00:00,35.82,35.85,35.75,35.8,63000.0,16.5281,16.5419,16.4958,16.5189,63000.0
2008-02-19 14:10:00,35.8,35.86,35.8,35.85,73300.0,16.5189,16.5465,16.5189,16.5419,73300.0
2008-02-19 14:20:00,35.85,35.88,35.79,35.79,85400.0,16.5419,16.5558,16.5142,16.5142,85400.0
2008-02-19 14:30:00,35.79,35.85,35.73,35.79,86100.0,16.5142,16.5419,16.4866,16.5142,86100.0
2008-02-19 14:40:00,35.79,35.81,35.74,35.77,81400.0,16.5142,16.5235,16.4912,16.505,81400.0
2008-02-19 14:50:00,35.77,35.78,35.71,35.71,96200.0,16.505,16.5096,16.4773,16.4773,96200.0
2008-02-19 15:00:00,35.71,35.71,35.6,35.65,125700.0,16.4773,16.4773,16.4266,16.4496,125700.0
2008-02-19 15:10:00,35.65,35.67,35.59,35.65,74500.0,16.4496,16.4589,16.422,16.4496,74500.0
2008-02-19 15:20:00,35.65,35.68,35.58,35.65,129200.0,16.4496,16.4635,16.4173,16.4496,129200.0
2008-02-19 15:30:00,35.64,35.74,35.63,35.74,111100.0,16.445,16.4912,16.4404,16.4912,111100.0
2008-02-19 15:40:00,35.73,35.81,35.73,35.74,158700.0,16.4866,16.5235,16.4866,16.4912,158700.0
2008-02-19 15:50:00,35.74,35.77,35.68,35.71,167400.0,16.4912,16.505,16.4635,16.4773,167400.0
2008-02-20 09:30:00,35.51,35.65,35.45,35.59,115800.0,16.385,16.4496,16.3574,16.422,115800.0
2008-02-20 09:40:00,35.59,35.64,35.41,35.53,88800.0,16.422,16.445,16.3389,16.3943,88800.0
2008-02-20 09:50:00,35.53,35.54,35.43,35.47,107100.0,16.3943,16.3989,16.3481,16.3666,107100.0
2008-02-20 10:00:00,35.47,35.52,35.42,35.52,93100.0,16.3666,16.3897,16.3435,16.3897,93100.0
2008-02-20 10:10:00,35.52,35.57,35.5,35.57,71500.0,16.3897,16.4127,16.3804,16.4127,71500.0
2008-02-20 10:20:00,35.57,35.58,35.54,35.56,108300.0,16.4127,16.4173,16.3989,16.4081,108300.0
2008-02-20 10:30:00,35.55,35.61,35.53,35.61,140100.0,16.4035,16.4312,16.3943,16.4312,140100.0
2008-02-20 10:40:00,35.6,35.65,35.52,35.53,354600.0,16.4266,16.4496,16.3897,16.3943,354600.0
2008-02-20 10:50:00,35.52,35.54,35.43,35.44,92200.0,16.3897,16.3989,16.3481,16.3527,92200.0
2008-02-20 11:00:00,35.45,35.52,35.44,35.47,123800.0,16.3574,16.3897,16.3527,16.3666,123800.0
2008-02-20 11:10:00,35.48,35.53,35.48,35.52,130700.0,16.3712,16.3943,16.3712,16.3897,130700.0
2008-02-20 11:20:00,35.52,35.57,35.51,35.57,53900.0,16.3897,16.4127,16.385,16.4127,53900.0
2008-02-20 11:30:00,35.57,35.58,35.51,35.52,72500.0,16.4127,16.4173,16.385,16.3897,72500.0
2008-02-20 11:40:00,35.51,35.53,35.42,35.47,277800.0,16.385,16.3943,16.3435,16.3666,277800.0
2008-02-20 11:50:00,35.48,35.5,35.43,35.45,80400.0,16.3712,16.3804,16.3481,16.3574,80400.0
2008-02-20 12:00:00,35.45,35.59,35.44,35.55,115000.0,16.3574,16.422,16.3527,16.4035,115000.0
2008-02-20 12:10:00,35.57,35.63,35.49,35.49,124600.0,16.4127,16.4404,16.3758,16.3758,124600.0
2008-02-20 12:20:00,35.5,35.65,35.49,35.56,119500.0,16.3804,16.4496,16.3758,16.4081,119500.0
2008-02-20 12:30:00,35.56,35.66,35.56,35.59,61500.0,16.4081,16.4543,16.4081,16.422,61500.0
2008-02-20 12:40:00,35.6,35.63,35.57,35.57,55700.0,16.4266,16.4404,16.4127,16.4127,55700.0
2008-02-20 12:50:00,35.56,35.62,35.55,35.61,80900.0,16.4081,16.4358,16.4035,16.4312,80900.0
2008-02-20 13:00:00,35.6,35.75,35.59,35.71,48300.0,16.4266,16.4958,16.422,16.4773,48300.0
2008-02-20 13:10:00,35.72,35.76,35.63,35.64,52700.0,16.4819,16.5004,16.4404,16.445,52700.0
2008-02-20 13:20:00,35.65,35.67,35.59,35.66,76400.0,16.4496,16.4589,16.422,16.4543,76400.0
2008-02-20 13:30:00,35.65,35.65,35.57,35.62,124500.0,16.4496,16.4496,16.4127,16.4358,124500.0
2008-02-20 13:40:00,35.63,35.69,35.6,35.63,65700.0,16.4404,16.4681,16.4266,16.4404,65700.0
2008-02-20 13:50:00,35.62,35.63,35.56,35.57,78400.0,16.4358,16.4404,16.4081,16.4127,78400.0
2008-02-20 14:00:00,35.56,35.67,35.53,35.62,279300.0,16.4081,16.4589,16.3943,16.4358,279300.0
2008-02-20 14:10:00,35.62,35.64,35.58,35.6,159300.0,16.4358,16.445,16.4173,16.4266,159300.0
2008-02-20 14:20:00,35.59,35.62,35.52,35.62,210300.0,16.422,16.4358,16.3897,16.4358,210300.0
2008-02-20 14:30:00,35.61,35.68,35.57,35.62,85500.0,16.4312,16.4635,16.4127,16.4358,85500.0
2008-02-20 14:40:00,35.62,35.74,35.58,35.73,87100.0,16.4358,16.4912,16.4173,16.4866,87100.0
2008-02-20 14:50:00,35.74,35.8,35.73,35.76,219600.0,16.4912,16.5189,16.4866,16.5004,219600.0
2008-02-20 15:00:00,35.76,35.78,35.74,35.75,165300.0,16.5004,16.5096,16.4912,16.4958,165300.0
2008-02-20 15:10:00,35.76,35.81,35.7,35.71,107800.0,16.5004,16.5235,16.4727,16.4773,107800.0
2008-02-20 15:20:00,35.71,35.76,35.7,35.76,124300.0,16.4773,16.5004,16.4727,16.5004,124300.0
2008-02-20 15:30:00,35.75,35.78,35.72,35.76,110100.0,16.4958,16.5096,16.4819,16.5004,110100.0
2008-02-20 15:40:00,35.77,35.78,35.49,35.67,160000.0,16.505,16.5096,16.3758,16.4589,160000.0
2008-02-20 15:50:00,35.66,35.78,35.66,35.78,162900.0,16.4543,16.5096,16.4543,16.5096,162900.0
2008-02-21 09:30:00,35.96,35.96,35.65,35.72,59800.0,16.5927,16.5927,16.4496,16.4819,59800.0
2008-02-21 09:40:00,35.74,35.8,35.69,35.72,44200.0,16.4912,16.5189,16.4681,16.4819,44200.0
2008-02-21 09:50:00,35.72,35.86,35.72,35.78,78000.0,16.4819,16.5465,16.4819,16.5096,78000.0
2008-02-21 10:00:00,35.78,35.85,35.64,35.8,136900.0,16.5096,16.5419,16.445,16.5189,136900.0
2008-02-21 10:10:00,35.8,35.89,35.78,35.85,170500.0,16.5189,16.5604,16.5096,16.5419,170500.0
2008-02-21 10:20:00,35.84,35.86,35.78,35.79,46500.0,16.5373,16.5465,16.5096,16.5142,46500.0
2008-02-21 10:30:00,35.8,35.81,35.72,35.72,89800.0,16.5189,16.5235,16.4819,16.4819,89800.0
2008-02-21 10:40:00,35.72,35.78,35.7,35.77,91300.0,16.4819,16.5096,16.4727,16.505,91300.0
2008-02-21 10:50:00,35.77,35.83,35.72,35.76,84200.0,16.505,16.5327,16.4819,16.5004,84200.0
2008-02-21 11:00:00,35.77,35.83,35.77,35.81,108800.0,16.505,16.5327,16.505,16.5235,108800.0
2008-02-21 11:10:00,35.81,35.84,35.79,35.83,105600.0,16.5235,16.5373,16.5142,16.5327,105600.0
2008-02-21 11:20:00,35.83,35.87,35.8,35.85,204400.0,16.5327,16.5512,16.5189,16.5419,204400.0
2008-02-21 11:30:00,35.85,35.9,35.84,35.87,68800.0,16.5419,16.565,16.5373,16.5512,68800.0
2008-02-21 11:40:00,35.87,35.94,35.85,35.89,75400.0,16.5512,16.5835,16.5419,16.5604,75400.0
2008-02-21 11:50:00,35.89,35.9,35.83,35.85,69200.0,16.5604,16.565,16.5327,16.5419,69200.0
2008-02-21 12:00:00,35.85,35.86,35.83,35.85,96000.0,16.5419,16.5465,16.5327,16.5419,96000.0
2008-02-21 12:10:00,35.85,35.85,35.75,35.79,82500.0,16.5419,16.5419,16.4958,16.5142,82500.0
2008-02-21 12:20:00,35.79,35.79,35.64,35.7,153000.0,16.5142,16.5142,16.445,16.4727,153000.0
2008-02-21 12:30:00,35.71,35.81,35.68,35.79,86300.0,16.4773,16.5235,16.4635,16.5142,86300.0
2008-02-21 12:40:00,35.79,35.8,35.71,35.72,84400.0,16.5142,16.5189,16.4773,16.4819,84400.0
2008-02-21 12:50:00,35.72,35.76,35.71,35.75,60400.0,16.4819,16.5004,16.4773,16.4958,60400.0
2008-02-21 13:00:00,35.76,35.77,35.65,35.73,85300.0,16.5004,16.505,16.4496,16.4866,85300.0
2008-02-21 13:10:00,35.73,35.73,35.69,35.7,234800.0,16.4866,16.4866,16.4681,16.4727,234800.0
2008-02-21 13:20:00,35.7,35.73,35.59,35.63,191900.0,16.4727,16.4866,16.422,16.4404,191900.0
2008-02-21 13:30:00,35.63,35.64,35.5,35.55,200600.0,16.4404,16.445,16.3804,16.4035,200600.0
2008-02-21 13:40:00,35.55,35.58,35.51,35.53,222400.0,16.4035,16.4173,16.385,16.3943,222400.0
2008-02-21 13:50:00,35.54,35.56,35.5,35.54,91000.0,16.3989,16.4081,16.3804,16.3989,91000.0
2008-02-21 14:00:00,35.55,35.57,35.5,35.5,113700.0,16.4035,16.4127,16.3804,16.3804,113700.0
2008-02-21 14:10:00,35.5,35.51,35.49,35.5,100500.0,16.3804,16.385,16.3758,16.3804,100500.0
2008-02-21 14:20:00,35.51,35.57,35.47,35.54,129800.0,16.385,16.4127,16.3666,16.3989,129800.0
2008-02-21 14:30:00,35.54,35.55,35.53,35.54,37300.0,16.3989,16.4035,16.3943,16.3989,37300.0
2008-02-21 14:40:00,35.53,35.53,35.43,35.44,102600.0,16.3943,16.3943,16.3481,16.3527,102600.0
2008-02-21 14:50:00,35.45,35.46,35.38,35.41,128500.0,16.3574,16.362,16.3251,16.3389,128500.0
2008-02-21 15:00:00,35.41,35.42,35.2,35.25,299700.0,16.3389,16.3435,16.242,16.2651,299700.0
2008-02-21 15:10:00,35.26,35.27,35.21,35.22,94600.0,16.2697,16.2743,16.2466,16.2512,94600.0
2008-02-21 15:20:00,35.22,35.29,35.2,35.2,95800.0,16.2512,16.2835,16.242,16.242,95800.0
2008-02-21 15:30:00,35.21,35.85,35.14,35.14,140700.0,16.2466,16.5419,16.2143,16.2143,140700.0
2008-02-21 15:40:00,35.14,35.24,35.1,35.14,200500.0,16.2143,16.2605,16.1959,16.2143,200500.0
2008-02-21 15:50:00,35.15,35.2,35.1,35.15,252800.0,16.2189,16.242,16.1959,16.2189,252800.0
2008-02-22 09:30:00,35.24,35.4,35.17,35.27,116300.0,16.2605,16.3343,16.2282,16.2743,116300.0
2008-02-22 09:40:00,35.26,35.35,35.25,35.28,85600.0,16.2697,16.3112,16.2651,16.2789,85600.0
2008-02-22 09:50:00,35.28,35.3,35.23,35.27,115900.0,16.2789,16.2881,16.2558,16.2743,115900.0
2008-02-22 10:00:00,35.28,35.28,35.14,35.18,84600.0,16.2789,16.2789,16.2143,16.2328,84600.0
2008-02-22 10:10:00,35.17,35.18,35.08,35.17,101300.0,16.2282,16.2328,16.1866,16.2282,101300.0
2008-02-22 10:20:00,35.18,35.19,35.07,35.11,122400.0,16.2328,16.2374,16.182,16.2005,122400.0
2008-02-22 10:30:00,35.12,35.16,35.03,35.03,140600.0,16.2051,16.2235,16.1636,16.1636,140600.0
2008-02-22 10:40:00,35.03,35.1,35.03,35.03,104100.0,16.1636,16.1959,16.1636,16.1636,104100.0
2008-02-22 10:50:00,35.03,35.06,35.02,35.03,60900.0,16.1636,16.1774,16.159,16.1636,60900.0
2008-02-22 11:00:00,35.04,35.09,35.01,35.08,124400.0,16.1682,16.1912,16.1543,16.1866,124400.0
2008-02-22 11:10:00,35.09,35.24,35.08,35.16,169400.0,16.1912,16.2605,16.1866,16.2235,169400.0
2008-02-22 11:20:00,35.17,35.18,35.11,35.16,55400.0,16.2282,16.2328,16.2005,16.2235,55400.0
2008-02-22 11:30:00,35.16,35.28,35.16,35.21,76700.0,16.2235,16.2789,16.2235,16.2466,76700.0
2008-02-22 11:40:00,35.21,35.23,35.19,35.2,56100.0,16.2466,16.2558,16.2374,16.242,56100.0
2008-02-22 11:50:00,35.21,35.23,35.19,35.2,58900.0,16.2466,16.2558,16.2374,16.242,58900.0
2008-02-22 12:00:00,35.21,35.23,35.18,35.21,98000.0,16.2466,16.2558,16.2328,16.2466,98000.0
2008-02-22 12:10:00,35.21,35.22,35.14,35.16,106100.0,16.2466,16.2512,16.2143,16.2235,106100.0
2008-02-22 12:20:00,35.17,35.2,35.17,35.2,74000.0,16.2282,16.242,16.2282,16.242,74000.0
2008-02-22 12:30:00,35.2,35.23,35.15,35.2,171400.0,16.242,16.2558,16.2189,16.242,171400.0
2008-02-22 12:40:00,35.2,35.3,35.19,35.29,55900.0,16.242,16.2881,16.2374,16.2835,55900.0
2008-02-22 12:50:00,35.29,35.35,35.28,35.33,60300.0,16.2835,16.3112,16.2789,16.302,60300.0
2008-02-22 13:00:00,35.33,35.34,35.26,35.31,51900.0,16.302,16.3066,16.2697,16.2928,51900.0
2008-02-22 13:10:00,35.31,35.35,35.27,35.28,49900.0,16.2928,16.3112,16.2743,16.2789,49900.0
2008-02-22 13:20:00,35.29,35.33,35.26,35.27,48000.0,16.2835,16.302,16.2697,16.2743,48000.0
2008-02-22 13:30:00,35.27,35.3,35.2,35.26,121000.0,16.2743,16.2881,16.242,16.2697,121000.0
2008-02-22 13:40:00,35.27,35.3,35.24,35.29,134500.0,16.2743,16.2881,16.2605,16.2835,134500.0
2008-02-22 13:50:00,35.28,35.33,35.27,35.3,55600.0,16.2789,16.302,16.2743,16.2881,55600.0
2008-02-22 14:00:00,35.29,35.29,35.2,35.23,87600.0,16.2835,16.2835,16.242,16.2558,87600.0
2008-02-22 14:10:00,35.23,35.26,35.17,35.24,105000.0,16.2558,16.2697,16.2282,16.2605,105000.0
2008-02-22 14:20:00,35.24,35.24,35.2,35.2,141000.0,16.2605,16.2605,16.242,16.242,141000.0
2008-02-22 14:30:00,35.2,35.28,35.18,35.23,113800.0,16.242,16.2789,16.2328,16.2558,113800.0
2008-02-22 14:40:00,35.24,35.31,35.23,35.29,70400.0,16.2605,16.2928,16.2558,16.2835,70400.0
2008-02-22 14:50:00,35.3,35.34,35.26,35.27,61700.0,16.2881,16.3066,16.2697,16.2743,61700.0
2008-02-22 15:00:00,35.27,35.27,35.2,35.2,78000.0,16.2743,16.2743,16.242,16.242,78000.0
2008-02-22 15:10:00,35.2,35.21,35.1,35.14,129200.0,16.242,16.2466,16.1959,16.2143,129200.0
2008-02-22 15:20:00,35.14,35.28,35.14,35.28,160700.0,16.2143,16.2789,16.2143,16.2789,160700.0
2008-02-22 15:30:00,35.28,35.46,35.25,35.34,298000.0,16.2789,16.362,16.2651,16.3066,298000.0
2008-02-22 15:40:00,35.34,35.43,35.26,35.38,192200.0,16.3066,16.3481,16.2697,16.3251,192200.0
2008-02-22 15:50:00,35.39,35.57,35.36,35.53,264300.0,16.3297,16.4127,16.3158,16.3943,264300.0
2008-02-25 09:30:00,35.56,35.68,35.52,35.54,73400.0,16.4081,16.4635,16.3897,16.3989,73400.0
2008-02-25 09:40:00,35.53,35.54,35.42,35.45,93300.0,16.3943,16.3989,16.3435,16.3574,93300.0
2008-02-25 09:50:00,35.43,35.49,35.39,35.47,66900.0,16.3481,16.3758,16.3297,16.3666,66900.0
2008-02-25 10:00:00,35.46,35.53,35.38,35.48,161100.0,16.362,16.3943,16.3251,16.3712,161100.0
2008-02-25 10:10:00,35.47,35.5,35.42,35.44,125300.0,16.3666,16.3804,16.3435,16.3527,125300.0
2008-02-25 10:20:00,35.44,35.57,35.43,35.56,97500.0,16.3527,16.4127,16.3481,16.4081,97500.0
2008-02-25 10:30:00,35.55,35.59,35.48,35.54,72400.0,16.4035,16.422,16.3712,16.3989,72400.0
2008-02-25 10:40:00,35.52,35.55,35.42,35.55,95900.0,16.3897,16.4035,16.3435,16.4035,95900.0
2008-02-25 10:50:00,35.53,35.55,35.5,35.51,40200.0,16.3943,16.4035,16.3804,16.385,40200.0
2008-02-25 11:00:00,35.52,35.53,35.48,35.5,42000.0,16.3897,16.3943,16.3712,16.3804,42000.0
2008-02-25 11:10:00,35.5,35.55,35.48,35.51,60700.0,16.3804,16.4035,16.3712,16.385,60700.0
2008-02-25 11:20:00,35.51,35.59,35.5,35.58,86600.0,16.385,16.422,16.3804,16.4173,86600.0
2008-02-25 11:30:00,35.59,35.6,35.55,35.58,34600.0,16.422,16.4266,16.4035,16.4173,34600.0
2008-02-25 11:40:00,35.58,35.62,35.58,35.62,25800.0,16.4173,16.4358,16.4173,16.4358,25800.0
2008-02-25 11:50:00,35.62,35.66,35.58,35.6,51800.0,16.4358,16.4543,16.4173,16.4266,51800.0
2008-02-25 12:00:00,35.59,35.6,35.57,35.58,39700.0,16.422,16.4266,16.4127,16.4173,39700.0
2008-02-25 12:10:00,35.59,35.63,35.51,35.53,77200.0,16.422,16.4404,16.385,16.3943,77200.0
2008-02-25 12:20:00,35.51,35.55,35.51,35.54,31200.0,16.385,16.4035,16.385,16.3989,31200.0
2008-02-25 12:30:00,35.54,35.55,35.52,35.53,20000.0,16.3989,16.4035,16.3897,16.3943,20000.0
2008-02-25 12:40:00,35.53,35.57,35.53,35.57,29100.0,16.3943,16.4127,16.3943,16.4127,29100.0
2008-02-25 12:50:00,35.57,35.57,35.54,35.56,18100.0,16.4127,16.4127,16.3989,16.4081,18100.0
2008-02-25 13:00:00,35.56,35.6,35.53,35.55,46000.0,16.4081,16.4266,16.3943,16.4035,46000.0
2008-02-25 13:10:00,35.55,35.6,35.54,35.56,66400.0,16.4035,16.4266,16.3989,16.4081,66400.0
2008-02-25 13:20:00,35.55,35.6,35.55,35.58,62500.0,16.4035,16.4266,16.4035,16.4173,62500.0
2008-02-25 13:30:00,35.58,35.6,35.55,35.6,109900.0,16.4173,16.4266,16.4035,16.4266,109900.0
2008-02-25 13:40:00,35.6,35.62,35.59,35.61,54200.0,16.4266,16.4358,16.422,16.4312,54200.0
2008-02-25 13:50:00,35.61,35.64,35.52,35.62,97000.0,16.4312,16.445,16.3897,16.4358,97000.0
2008-02-25 14:00:00,35.63,35.65,35.6,35.63,82600.0,16.4404,16.4496,16.4266,16.4404,82600.0
2008-02-25 14:10:00,35.63,35.66,35.61,35.61,62700.0,16.4404,16.4543,16.4312,16.4312,62700.0
2008-02-25 14:20:00,35.61,35.84,35.59,35.8,250600.0,16.4312,16.5373,16.422,16.5189,250600.0
2008-02-25 14:30:00,35.81,35.83,35.67,35.73,177100.0,16.5235,16.5327,16.4589,16.4866,177100.0
2008-02-25 14:40:00,35.72,35.76,35.59,35.65,114300.0,16.4819,16.5004,16.422,16.4496,114300.0
2008-02-25 14:50:00,35.66,35.72,35.6,35.7,126100.0,16.4543,16.4819,16.4266,16.4727,126100.0
2008-02-25 15:00:00,35.72,35.73,35.63,35.64,105700.0,16.4819,16.4866,16.4404,16.445,105700.0
2008-02-25 15:10:00,35.63,35.67,35.57,35.65,93400.0,16.4404,16.4589,16.4127,16.4496,93400.0
2008-02-25 15:20:00,35.66,35.71,35.61,35.71,100600.0,16.4543,16.4773,16.4312,16.4773,100600.0
2008-02-25 15:30:00,35.71,35.79,35.61,35.76,166900.0,16.4773,16.5142,16.4312,16.5004,166900.0
2008-02-25 15:40:00,35.77,35.87,35.76,35.77,169800.0,16.505,16.5512,16.5004,16.505,169800.0
2008-02-25 15:50:00,35.78,35.85,35.76,35.77,219700.0,16.5096,16.5419,16.5004,16.505,219700.0
2008-02-26 09:30:00,35.7,35.79,35.61,35.65,81600.0,16.4727,16.5142,16.4312,16.4496,81600.0
2008-02-26 09:40:00,35.66,35.73,35.62,35.65,53500.0,16.4543,16.4866,16.4358,16.4496,53500.0
2008-02-26 09:50:00,35.64,35.76,35.64,35.76,70900.0,16.445,16.5004,16.445,16.5004,70900.0
2008-02-26 10:00:00,35.76,35.8,35.73,35.76,135700.0,16.5004,16.5189,16.4866,16.5004,135700.0
2008-02-26 10:10:00,35.77,35.81,35.72,35.75,106100.0,16.505,16.5235,16.4819,16.4958,106100.0
2008-02-26 10:20:00,35.74,35.76,35.69,35.7,98200.0,16.4912,16.5004,16.4681,16.4727,98200.0
2008-02-26 10:30:00,35.7,35.74,35.62,35.63,137500.0,16.4727,16.4912,16.4358,16.4404,137500.0
2008-02-26 10:40:00,35.63,35.69,35.6,35.67,145900.0,16.4404,16.4681,16.4266,16.4589,145900.0
2008-02-26 10:50:00,35.67,35.76,35.66,35.72,151300.0,16.4589,16.5004,16.4543,16.4819,151300.0
2008-02-26 11:00:00,35.72,35.92,35.71,35.83,122700.0,16.4819,16.5742,16.4773,16.5327,122700.0
2008-02-26 11:10:00,35.83,35.89,35.8,35.85,95000.0,16.5327,16.5604,16.5189,16.5419,95000.0
2008-02-26 11:20:00,35.86,35.92,35.85,35.92,98700.0,16.5465,16.5742,16.5419,16.5742,98700.0
2008-02-26 11:30:00,35.91,35.96,35.89,35.91,61700.0,16.5696,16.5927,16.5604,16.5696,61700.0
2008-02-26 11:40:00,35.92,35.97,35.91,35.95,40400.0,16.5742,16.5973,16.5696,16.5881,40400.0
2008-02-26 11:50:00,35.95,35.95,35.89,35.95,68100.0,16.5881,16.5881,16.5604,16.5881,68100.0
2008-02-26 12:00:00,35.95,35.95,35.86,35.87,72800.0,16.5881,16.5881,16.5465,16.5512,72800.0
2008-02-26 12:10:00,35.87,35.99,35.86,35.98,94400.0,16.5512,16.6065,16.5465,16.6019,94400.0
2008-02-26 12:20:00,35.99,36.06,35.94,35.94,129300.0,16.6065,16.6388,16.5835,16.5835,129300.0
2008-02-26 12:30:00,35.94,35.99,35.93,35.98,51800.0,16.5835,16.6065,16.5788,16.6019,51800.0
2008-02-26 12:40:00,35.97,35.99,35.92,35.98,93400.0,16.5973,16.6065,16.5742,16.6019,93400.0
2008-02-26 12:50:00,35.97,36.02,35.96,35.99,75300.0,16.5973,16.6204,16.5927,16.6065,75300.0
2008-02-26 13:00:00,36.0,36.02,35.98,35.98,46900.0,16.6111,16.6204,16.6019,16.6019,46900.0
2008-02-26 13:10:00,35.98,36.02,35.97,36.0,60900.0,16.6019,16.6204,16.5973,16.6111,60900.0
2008-02-26 13:20:00,36.01,36.03,35.98,36.0,56800.0,16.6158,16.625,16.6019,16.6111,56800.0
2008-02-26 13:30:00,35.99,36.02,35.96,36.01,55200.0,16.6065,16.6204,16.5927,16.6158,55200.0
2008-02-26 13:40:00,36.02,36.06,36.02,36.05,46700.0,16.6204,16.6388,16.6204,16.6342,46700.0
2008-02-26 13:50:00,36.05,36.08,36.0,36.03,65000.0,16.6342,16.6481,16.6111,16.625,65000.0
2008-02-26 14:00:00,36.03,36.06,36.0,36.03,77400.0,16.625,16.6388,16.6111,16.625,77400.0
2008-02-26 14:10:00,36.03,36.07,36.0,36.04,115800.0,16.625,16.6434,16.6111,16.6296,115800.0
2008-02-26 14:20:00,36.05,36.05,36.01,36.02,64700.0,16.6342,16.6342,16.6158,16.6204,64700.0
2008-02-26 14:30:00,36.02,36.08,36.02,36.03,85500.0,16.6204,16.6481,16.6204,16.625,85500.0
2008-02-26 14:40:00,36.04,36.11,36.02,36.11,139300.0,16.6296,16.6619,16.6204,16.6619,139300.0
2008-02-26 14:50:00,36.12,36.15,36.08,36.15,82400.0,16.6665,16.6804,16.6481,16.6804,82400.0
2008-02-26 15:00:00,36.14,36.15,36.02,36.05,164900.0,16.6757,16.6804,16.6204,16.6342,164900.0
2008-02-26 15:10:00,36.06,36.07,35.99,36.07,110500.0,16.6388,16.6434,16.6065,16.6434,110500.0
2008-02-26 15:20:00,36.07,36.12,36.0,36.11,84000.0,16.6434,16.6665,16.6111,16.6619,84000.0
2008-02-26 15:30:00,36.13,36.18,36.03,36.03,146900.0,16.6711,16.6942,16.625,16.625,146900.0
2008-02-26 15:40:00,36.04,36.13,36.02,36.08,123500.0,16.6296,16.6711,16.6204,16.6481,123500.0
2008-02-26 15:50:00,36.08,36.19,36.02,36.17,289300.0,16.6481,16.6988,16.6204,16.6896,289300.0
2008-02-27 09:30:00,36.04,36.17,36.04,36.14,68600.0,16.6296,16.6896,16.6296,16.6757,68600.0
2008-02-27 09:40:00,36.14,36.2,35.96,36.09,102300.0,16.6757,16.7034,16.5927,16.6527,102300.0
2008-02-27 09:50:00,36.09,36.12,35.99,36.06,70900.0,16.6527,16.6665,16.6065,16.6388,70900.0
2008-02-27 10:00:00,36.05,36.1,35.99,36.01,122300.0,16.6342,16.6573,16.6065,16.6158,122300.0
2008-02-27 10:10:00,36.0,36.01,35.98,36.0,66000.0,16.6111,16.6158,16.6019,16.6111,66000.0
2008-02-27 10:20:00,35.99,36.0,35.91,35.91,103300.0,16.6065,16.6111,16.5696,16.5696,103300.0
2008-02-27 10:30:00,35.91,35.95,35.9,35.91,87100.0,16.5696,16.5881,16.565,16.5696,87100.0
2008-02-27 10:40:00,35.92,36.15,35.9,36.11,98900.0,16.5742,16.6804,16.565,16.6619,98900.0
2008-02-27 10:50:00,36.07,36.09,35.89,35.9,56500.0,16.6434,16.6527,16.5604,16.565,56500.0
2008-02-27 11:00:00,35.9,35.94,35.89,35.93,51400.0,16.565,16.5835,16.5604,16.5788,51400.0
2008-02-27 11:10:00,35.93,36.02,35.92,36.01,119900.0,16.5788,16.6204,16.5742,16.6158,119900.0
2008-02-27 11:20:00,36.01,36.07,35.98,36.0,49700.0,16.6158,16.6434,16.6019,16.6111,49700.0
2008-02-27 11:30:00,36.0,36.07,36.0,36.04,70200.0,16.6111,16.6434,16.6111,16.6296,70200.0
2008-02-27 11:40:00,36.03,36.08,36.01,36.05,56500.0,16.625,16.6481,16.6158,16.6342,56500.0
2008-02-27 11:50:00,36.05,36.08,36.05,36.08,50300.0,16.6342,16.6481,16.6342,16.6481,50300.0
2008-02-27 12:00:00,36.07,36.08,36.01,36.05,53400.0,16.6434,16.6481,16.6158,16.6342,53400.0
2008-02-27 12:10:00,36.06,36.11,36.01,36.01,38100.0,16.6388,16.6619,16.6158,16.6158,38100.0
2008-02-27 12:20:00,36.01,36.06,36.0,36.05,81100.0,16.6158,16.6388,16.6111,16.6342,81100.0
2008-02-27 12:30:00,36.05,36.05,36.01,36.03,20500.0,16.6342,16.6342,16.6158,16.625,20500.0
2008-02-27 12:40:00,36.02,36.12,36.01,36.06,47400.0,16.6204,16.6665,16.6158,16.6388,47400.0
2008-02-27 12:50:00,36.05,36.08,36.02,36.03,24500.0,16.6342,16.6481,16.6204,16.625,24500.0
2008-02-27 13:00:00,36.04,36.06,36.02,36.02,16300.0,16.6296,16.6388,16.6204,16.6204,16300.0
2008-02-27 13:10:00,36.04,36.04,35.99,35.99,36700.0,16.6296,16.6296,16.6065,16.6065,36700.0
2008-02-27 13:20:00,35.98,36.01,35.97,36.0,27300.0,16.6019,16.6158,16.5973,16.6111,27300.0
2008-02-27 13:30:00,36.0,36.01,35.96,35.97,153700.0,16.6111,16.6158,16.5927,16.5973,153700.0
2008-02-27 13:40:00,35.97,35.99,35.94,35.95,42100.0,16.5973,16.6065,16.5835,16.5881,42100.0
2008-02-27 13:50:00,35.96,36.01,35.94,35.95,47500.0,16.5927,16.6158,16.5835,16.5881,47500.0
2008-02-27 14:00:00,35.95,35.99,35.86,35.88,87800.0,16.5881,16.6065,16.5465,16.5558,87800.0
2008-02-27 14:10:00,35.88,35.9,35.85,35.85,67400.0,16.5558,16.565,16.5419,16.5419,67400.0
2008-02-27 14:20:00,35.85,35.86,35.79,35.8,87700.0,16.5419,16.5465,16.5142,16.5189,87700.0
2008-02-27 14:30:00,35.8,35.81,35.77,35.8,45500.0,16.5189,16.5235,16.505,16.5189,45500.0
2008-02-27 14:40:00,35.81,35.88,35.8,35.82,62600.0,16.5235,16.5558,16.5189,16.5281,62600.0
2008-02-27 14:50:00,35.81,35.87,35.79,35.86,99600.0,16.5235,16.5512,16.5142,16.5465,99600.0
2008-02-27 15:00:00,35.86,35.89,35.78,35.81,113300.0,16.5465,16.5604,16.5096,16.5235,113300.0
2008-02-27 15:10:00,35.81,35.83,35.78,35.8,63100.0,16.5235,16.5327,16.5096,16.5189,63100.0
2008-02-27 15:20:00,35.8,35.88,35.79,35.86,102900.0,16.5189,16.5558,16.5142,16.5465,102900.0
2008-02-27 15:30:00,35.86,35.87,35.76,35.77,86500.0,16.5465,16.5512,16.5004,16.505,86500.0
2008-02-27 15:40:00,35.77,35.77,35.63,35.64,214600.0,16.505,16.505,16.4404,16.445,214600.0
2008-02-27 15:50:00,35.65,35.75,35.64,35.73,229000.0,16.4496,16.4958,16.445,16.4866,229000.0
2008-02-28 09:30:00,35.52,35.68,35.51,35.6,149200.0,16.3897,16.4635,16.385,16.4266,149200.0
2008-02-28 09:40:00,35.58,35.6,35.4,35.4,99700.0,16.4173,16.4266,16.3343,16.3343,99700.0
2008-02-28 09:50:00,35.41,35.41,35.19,35.2,211400.0,16.3389,16.3389,16.2374,16.242,211400.0
2008-02-28 10:00:00,35.2,35.32,35.19,35.24,187800.0,16.242,16.2974,16.2374,16.2605,187800.0
2008-02-28 10:10:00,35.24,35.43,35.23,35.38,164000.0,16.2605,16.3481,16.2558,16.3251,164000.0
2008-02-28 10:20:00,35.38,35.43,35.3,35.35,169600.0,16.3251,16.3481,16.2881,16.3112,169600.0
2008-02-28 10:30:00,35.35,35.39,35.27,35.3,77300.0,16.3112,16.3297,16.2743,16.2881,77300.0
2008-02-28 10:40:00,35.3,35.31,35.2,35.2,59600.0,16.2881,16.2928,16.242,16.242,59600.0
2008-02-28 10:50:00,35.2,35.25,35.16,35.19,114300.0,16.242,16.2651,16.2235,16.2374,114300.0
2008-02-28 11:00:00,35.17,35.2,35.02,35.13,158900.0,16.2282,16.242,16.159,16.2097,158900.0
2008-02-28 11:10:00,35.14,35.23,35.11,35.22,197400.0,16.2143,16.2558,16.2005,16.2512,197400.0
2008-02-28 11:20:00,35.22,35.23,35.1,35.2,152800.0,16.2512,16.2558,16.1959,16.242,152800.0
2008-02-28 11:30:00,35.21,35.23,35.16,35.19,132500.0,16.2466,16.2558,16.2235,16.2374,132500.0
2008-02-28 11:40:00,35.2,35.24,35.12,35.13,229500.0,16.242,16.2605,16.2051,16.2097,229500.0
2008-02-28 11:50:00,35.13,35.22,35.12,35.22,105400.0,16.2097,16.2512,16.2051,16.2512,105400.0
2008-02-28 12:00:00,35.21,35.26,35.21,35.26,48600.0,16.2466,16.2697,16.2466,16.2697,48600.0
2008-02-28 12:10:00,35.26,35.28,35.23,35.24,49000.0,16.2697,16.2789,16.2558,16.2605,49000.0
2008-02-28 12:20:00,35.25,35.32,35.25,35.3,62300.0,16.2651,16.2974,16.2651,16.2881,62300.0
2008-02-28 12:30:00,35.3,35.3,35.22,35.22,54900.0,16.2881,16.2881,16.2512,16.2512,54900.0
2008-02-28 12:40:00,35.22,35.29,35.22,35.25,77700.0,16.2512,16.2835,16.2512,16.2651,77700.0
2008-02-28 12:50:00,35.25,35.25,35.22,35.22,65900.0,16.2651,16.2651,16.2512,16.2512,65900.0
2008-02-28 13:00:00,35.22,35.22,35.14,35.22,64900.0,16.2512,16.2512,16.2143,16.2512,64900.0
2008-02-28 13:10:00,35.21,35.23,35.16,35.16,49600.0,16.2466,16.2558,16.2235,16.2235,49600.0
2008-02-28 13:20:00,35.16,35.16,35.1,35.1,127000.0,16.2235,16.2235,16.1959,16.1959,127000.0
2008-02-28 13:30:00,35.1,35.11,35.05,35.05,68100.0,16.1959,16.2005,16.1728,16.1728,68100.0
2008-02-28 13:40:00,35.06,35.14,35.05,35.12,48400.0,16.1774,16.2143,16.1728,16.2051,48400.0
2008-02-28 13:50:00,35.12,35.15,35.09,35.14,103000.0,16.2051,16.2189,16.1912,16.2143,103000.0
2008-02-28 14:00:00,35.13,35.14,35.1,35.11,53500.0,16.2097,16.2143,16.1959,16.2005,53500.0
2008-02-28 14:10:00,35.11,35.16,35.1,35.14,69700.0,16.2005,16.2235,16.1959,16.2143,69700.0
2008-02-28 14:20:00,35.14,35.2,35.1,35.1,82300.0,16.2143,16.242,16.1959,16.1959,82300.0
2008-02-28 14:30:00,35.1,35.2,35.1,35.18,214400.0,16.1959,16.242,16.1959,16.2328,214400.0
2008-02-28 14:40:00,35.19,35.23,35.13,35.17,141900.0,16.2374,16.2558,16.2097,16.2282,141900.0
2008-02-28 14:50:00,35.18,35.28,35.17,35.28,155400.0,16.2328,16.2789,16.2282,16.2789,155400.0
2008-02-28 15:00:00,35.29,35.3,35.16,35.2,108800.0,16.2835,16.2881,16.2235,16.242,108800.0
2008-02-28 15:10:00,35.2,35.25,35.17,35.25,73700.0,16.242,16.2651,16.2282,16.2651,73700.0
2008-02-28 15:20:00,35.24,35.26,35.13,35.17,116700.0,16.2605,16.2697,16.2097,16.2282,116700.0
2008-02-28 15:30:00,35.17,35.2,35.1,35.15,157100.0,16.2282,16.242,16.1959,16.2189,157100.0
2008-02-28 15:40:00,35.14,35.24,35.12,35.12,131700.0,16.2143,16.2605,16.2051,16.2051,131700.0
2008-02-28 15:50:00,35.12,35.22,35.12,35.17,213000.0,16.2051,16.2512,16.2051,16.2282,213000.0
2008-02-29 09:30:00,35.01,35.24,34.9,35.0,217000.0,16.1543,16.2605,16.1036,16.1497,217000.0
2008-02-29 09:40:00,35.0,35.01,34.51,34.54,207800.0,16.1497,16.1543,15.9236,15.9375,207800.0
2008-02-29 09:50:00,34.54,34.65,34.53,34.57,130600.0,15.9375,15.9882,15.9329,15.9513,130600.0
2008-02-29 10:00:00,34.58,34.65,34.51,34.65,122900.0,15.9559,15.9882,15.9236,15.9882,122900.0
2008-02-29 10:10:00,34.65,34.65,34.51,34.61,172300.0,15.9882,15.9882,15.9236,15.9698,172300.0
2008-02-29 10:20:00,34.61,34.72,34.59,34.7,373100.0,15.9698,16.0205,15.9605,16.0113,373100.0
2008-02-29 10:30:00,34.7,34.72,34.62,34.67,136400.0,16.0113,16.0205,15.9744,15.9975,136400.0
2008-02-29 10:40:00,34.67,34.7,34.63,34.66,148100.0,15.9975,16.0113,15.979,15.9928,148100.0
2008-02-29 10:50:00,34.66,34.67,34.55,34.56,140700.0,15.9928,15.9975,15.9421,15.9467,140700.0
2008-02-29 11:00:00,34.56,34.57,34.48,34.55,246800.0,15.9467,15.9513,15.9098,15.9421,246800.0
2008-02-29 11:10:00,34.56,34.63,34.5,34.53,226600.0,15.9467,15.979,15.919,15.9329,226600.0
2008-02-29 11:20:00,34.52,34.56,34.4,34.44,167000.0,15.9282,15.9467,15.8729,15.8913,167000.0
2008-02-29 11:30:00,34.44,34.64,34.42,34.63,239200.0,15.8913,15.9836,15.8821,15.979,239200.0
2008-02-29 11:40:00,34.63,34.7,34.5,34.53,113900.0,15.979,16.0113,15.919,15.9329,113900.0
2008-02-29 11:50:00,34.53,34.58,34.5,34.55,132900.0,15.9329,15.9559,15.919,15.9421,132900.0
2008-02-29 12:00:00,34.56,34.63,34.54,34.6,78400.0,15.9467,15.979,15.9375,15.9652,78400.0
2008-02-29 12:10:00,34.6,34.65,34.6,34.63,202500.0,15.9652,15.9882,15.9652,15.979,202500.0
2008-02-29 12:20:00,34.62,34.75,34.61,34.73,107000.0,15.9744,16.0344,15.9698,16.0251,107000.0
2008-02-29 12:30:00,34.72,34.73,34.65,34.68,58800.0,16.0205,16.0251,15.9882,16.0021,58800.0
2008-02-29 12:40:00,34.67,34.72,34.66,34.68,64800.0,15.9975,16.0205,15.9928,16.0021,64800.0
2008-02-29 12:50:00,34.68,34.7,34.65,34.67,91300.0,16.0021,16.0113,15.9882,15.9975,91300.0
2008-02-29 13:00:00,34.67,34.7,34.65,34.67,46600.0,15.9975,16.0113,15.9882,15.9975,46600.0
2008-02-29 13:10:00,34.67,34.68,34.65,34.65,50200.0,15.9975,16.0021,15.9882,15.9882,50200.0
2008-02-29 13:20:00,34.65,34.76,34.65,34.72,135900.0,15.9882,16.039,15.9882,16.0205,135900.0
2008-02-29 13:30:00,34.71,34.71,34.6,34.64,115400.0,16.0159,16.0159,15.9652,15.9836,115400.0
2008-02-29 13:40:00,34.65,34.66,34.58,34.64,97100.0,15.9882,15.9928,15.9559,15.9836,97100.0
2008-02-29 13:50:00,34.64,34.65,34.59,34.6,121400.0,15.9836,15.9882,15.9605,15.9652,121400.0
2008-02-29 14:00:00,34.6,34.63,34.59,34.61,83900.0,15.9652,15.979,15.9605,15.9698,83900.0
2008-02-29 14:10:00,34.61,34.63,34.59,34.61,253800.0,15.9698,15.979,15.9605,15.9698,253800.0
2008-02-29 14:20:00,34.62,34.67,34.6,34.63,276200.0,15.9744,15.9975,15.9652,15.979,276200.0
2008-02-29 14:30:00,34.64,34.65,34.59,34.64,159400.0,15.9836,15.9882,15.9605,15.9836,159400.0
2008-02-29 14:40:00,34.65,34.71,34.64,34.66,124900.0,15.9882,16.0159,15.9836,15.9928,124900.0
2008-02-29 14:50:00,34.67,34.69,34.65,34.67,81400.0,15.9975,16.0067,15.9882,15.9975,81400.0
2008-02-29 15:00:00,34.66,34.67,34.62,34.64,139100.0,15.9928,15.9975,15.9744,15.9836,139100.0
2008-02-29 15:10:00,34.63,34.68,34.61,34.65,211800.0,15.979,16.0021,15.9698,15.9882,211800.0
2008-02-29 15:20:00,34.65,34.75,34.63,34.71,220000.0,15.9882,16.0344,15.979,16.0159,220000.0
2008-02-29 15:30:00,34.71,34.71,34.58,34.6,321300.0,16.0159,16.0159,15.9559,15.9652,321300.0
2008-02-29 15:40:00,34.6,34.62,34.5,34.5,440400.0,15.9652,15.9744,15.919,15.919,440400.0
2008-02-29 15:50:00,34.5,34.6,34.43,34.56,825700.0,15.919,15.9652,15.8867,15.9467,825700.0
2008-03-03 09:30:00,34.55,34.7,34.54,34.59,140500.0,15.9421,16.0113,15.9375,15.9605,140500.0
2008-03-03 09:40:00,34.59,34.61,34.52,34.57,172100.0,15.9605,15.9698,15.9282,15.9513,172100.0
2008-03-03 09:50:00,34.57,34.58,34.49,34.55,159500.0,15.9513,15.9559,15.9144,15.9421,159500.0
2008-03-03 10:00:00,34.54,34.82,34.53,34.82,449400.0,15.9375,16.0667,15.9329,16.0667,449400.0
2008-03-03 10:10:00,34.81,34.99,34.76,34.98,219900.0,16.0621,16.1451,16.039,16.1405,219900.0
2008-03-03 10:20:00,34.98,34.98,34.83,34.9,129000.0,16.1405,16.1405,16.0713,16.1036,129000.0
2008-03-03 10:30:00,34.9,34.9,34.72,34.75,106500.0,16.1036,16.1036,16.0205,16.0344,106500.0
2008-03-03 10:40:00,34.76,34.78,34.6,34.6,156500.0,16.039,16.0482,15.9652,15.9652,156500.0
2008-03-03 10:50:00,34.59,34.61,34.52,34.53,70900.0,15.9605,15.9698,15.9282,15.9329,70900.0
2008-03-03 11:00:00,34.52,34.55,34.46,34.5,108600.0,15.9282,15.9421,15.9006,15.919,108600.0
2008-03-03 11:10:00,34.51,34.54,34.46,34.46,68800.0,15.9236,15.9375,15.9006,15.9006,68800.0
2008-03-03 11:20:00,34.46,34.54,34.42,34.52,54200.0,15.9006,15.9375,15.8821,15.9282,54200.0
2008-03-03 11:30:00,34.53,34.59,34.53,34.58,43700.0,15.9329,15.9605,15.9329,15.9559,43700.0
2008-03-03 11:40:00,34.57,34.58,34.48,34.49,57700.0,15.9513,15.9559,15.9098,15.9144,57700.0
2008-03-03 11:50:00,34.49,34.57,34.47,34.56,57900.0,15.9144,15.9513,15.9052,15.9467,57900.0
2008-03-03 12:00:00,34.55,34.59,34.54,34.56,53900.0,15.9421,15.9605,15.9375,15.9467,53900.0
2008-03-03 12:10:00,34.57,34.57,34.52,34.53,68100.0,15.9513,15.9513,15.9282,15.9329,68100.0
2008-03-03 12:20:00,34.53,34.72,34.53,34.69,68100.0,15.9329,16.0205,15.9329,16.0067,68100.0
2008-03-03 12:30:00,34.68,34.68,34.6,34.61,44700.0,16.0021,16.0021,15.9652,15.9698,44700.0
2008-03-03 12:40:00,34.6,34.62,34.58,34.61,57400.0,15.9652,15.9744,15.9559,15.9698,57400.0
2008-03-03 12:50:00,34.61,34.62,34.56,34.59,31600.0,15.9698,15.9744,15.9467,15.9605,31600.0
2008-03-03 13:00:00,34.59,34.63,34.58,34.63,42900.0,15.9605,15.979,15.9559,15.979,42900.0
2008-03-03 13:10:00,34.62,34.65,34.51,34.53,66400.0,15.9744,15.9882,15.9236,15.9329,66400.0
2008-03-03 13:20:00,34.53,34.57,34.52,34.57,37900.0,15.9329,15.9513,15.9282,15.9513,37900.0
2008-03-03 13:30:00,34.56,34.58,34.54,34.57,44100.0,15.9467,15.9559,15.9375,15.9513,44100.0
2008-03-03 13:40:00,34.57,34.62,34.56,34.61,74400.0,15.9513,15.9744,15.9467,15.9698,74400.0
2008-03-03 13:50:00,34.62,34.62,34.57,34.57,44500.0,15.9744,15.9744,15.9513,15.9513,44500.0
2008-03-03 14:00:00,34.57,34.57,34.54,34.56,71900.0,15.9513,15.9513,15.9375,15.9467,71900.0
2008-03-03 14:10:00,34.55,34.6,34.53,34.54,91700.0,15.9421,15.9652,15.9329,15.9375,91700.0
2008-03-03 14:20:00,34.54,34.57,34.53,34.57,70100.0,15.9375,15.9513,15.9329,15.9513,70100.0
2008-03-03 14:30:00,34.57,34.61,34.53,34.54,76500.0,15.9513,15.9698,15.9329,15.9375,76500.0
2008-03-03 14:40:00,34.55,34.61,34.53,34.54,106300.0,15.9421,15.9698,15.9329,15.9375,106300.0
2008-03-03 14:50:00,34.55,34.56,34.5,34.51,80900.0,15.9421,15.9467,15.919,15.9236,80900.0
2008-03-03 15:00:00,34.52,34.54,34.48,34.49,111700.0,15.9282,15.9375,15.9098,15.9144,111700.0
2008-03-03 15:10:00,34.49,34.58,34.47,34.57,127200.0,15.9144,15.9559,15.9052,15.9513,127200.0
2008-03-03 15:20:00,34.57,34.68,34.57,34.68,135700.0,15.9513,16.0021,15.9513,16.0021,135700.0
2008-03-03 15:30:00,34.69,34.72,34.63,34.64,129000.0,16.0067,16.0205,15.979,15.9836,129000.0
2008-03-03 15:40:00,34.64,34.65,34.59,34.62,226400.0,15.9836,15.9882,15.9605,15.9744,226400.0
2008-03-03 15:50:00,34.62,34.69,34.61,34.66,235400.0,15.9744,16.0067,15.9698,15.9928,235400.0
2008-03-04 09:30:00,34.27,34.72,34.27,34.66,99200.0,15.8129,16.0205,15.8129,15.9928,99200.0
2008-03-04 09:40:00,34.67,34.89,34.67,34.73,119400.0,15.9975,16.099,15.9975,16.0251,119400.0
2008-03-04 09:50:00,34.73,35.0,34.72,34.98,204900.0,16.0251,16.1497,16.0205,16.1405,204900.0
2008-03-04 10:00:00,34.98,35.18,34.96,35.11,188500.0,16.1405,16.2328,16.1313,16.2005,188500.0
2008-03-04 10:10:00,35.11,35.22,35.1,35.18,103500.0,16.2005,16.2512,16.1959,16.2328,103500.0
2008-03-04 10:20:00,35.18,35.3,35.14,35.14,93500.0,16.2328,16.2881,16.2143,16.2143,93500.0
2008-03-04 10:30:00,35.14,35.2,35.1,35.12,70500.0,16.2143,16.242,16.1959,16.2051,70500.0
2008-03-04 10:40:00,35.12,35.17,35.07,35.13,102400.0,16.2051,16.2282,16.182,16.2097,102400.0
2008-03-04 10:50:00,35.13,35.19,35.13,35.15,97900.0,16.2097,16.2374,16.2097,16.2189,97900.0
2008-03-04 11:00:00,35.15,35.18,35.02,35.09,106900.0,16.2189,16.2328,16.159,16.1912,106900.0
2008-03-04 11:10:00,35.09,35.13,35.0,35.01,127400.0,16.1912,16.2097,16.1497,16.1543,127400.0
2008-03-04 11:20:00,35.0,35.1,35.0,35.06,72000.0,16.1497,16.1959,16.1497,16.1774,72000.0
2008-03-04 11:30:00,35.06,35.06,34.95,34.95,57200.0,16.1774,16.1774,16.1267,16.1267,57200.0
2008-03-04 11:40:00,34.95,34.98,34.87,34.9,103000.0,16.1267,16.1405,16.0897,16.1036,103000.0
2008-03-04 11:50:00,34.9,34.96,34.84,34.88,85600.0,16.1036,16.1313,16.0759,16.0944,85600.0
2008-03-04 12:00:00,34.88,34.97,34.86,34.94,47700.0,16.0944,16.1359,16.0851,16.122,47700.0
2008-03-04 12:10:00,34.95,34.98,34.9,34.92,45600.0,16.1267,16.1405,16.1036,16.1128,45600.0
2008-03-04 12:20:00,34.92,34.97,34.9,34.95,40200.0,16.1128,16.1359,16.1036,16.1267,40200.0
2008-03-04 12:30:00,34.95,34.98,34.85,34.9,51200.0,16.1267,16.1405,16.0805,16.1036,51200.0
2008-03-04 12:40:00,34.9,34.92,34.89,34.89,32100.0,16.1036,16.1128,16.099,16.099,32100.0
2008-03-04 12:50:00,34.9,34.9,34.74,34.77,75200.0,16.1036,16.1036,16.0298,16.0436,75200.0
2008-03-04 13:00:00,34.77,34.84,34.71,34.81,73600.0,16.0436,16.0759,16.0159,16.0621,73600.0
2008-03-04 13:10:00,34.8,34.92,34.79,34.89,56100.0,16.0574,16.1128,16.0528,16.099,56100.0
2008-03-04 13:20:00,34.89,34.96,34.88,34.92,24400.0,16.099,16.1313,16.0944,16.1128,24400.0
2008-03-04 13:30:00,34.92,34.93,34.72,34.78,92600.0,16.1128,16.1174,16.0205,16.0482,92600.0
2008-03-04 13:40:00,34.78,34.85,34.73,34.83,124600.0,16.0482,16.0805,16.0251,16.0713,124600.0
2008-03-04 13:50:00,34.82,34.9,34.82,34.87,74200.0,16.0667,16.1036,16.0667,16.0897,74200.0
2008-03-04 14:00:00,34.87,34.89,34.72,34.75,107900.0,16.0897,16.099,16.0205,16.0344,107900.0
2008-03-04 14:10:00,34.74,34.78,34.73,34.78,74000.0,16.0298,16.0482,16.0251,16.0482,74000.0
2008-03-04 14:20:00,34.78,34.82,34.73,34.79,106400.0,16.0482,16.0667,16.0251,16.0528,106400.0
2008-03-04 14:30:00,34.79,34.82,34.76,34.81,77500.0,16.0528,16.0667,16.039,16.0621,77500.0
2008-03-04 14:40:00,34.8,34.9,34.79,34.83,139500.0,16.0574,16.1036,16.0528,16.0713,139500.0
2008-03-04 14:50:00,34.83,34.98,34.8,34.94,149100.0,16.0713,16.1405,16.0574,16.122,149100.0
2008-03-04 15:00:00,34.93,34.97,34.86,34.88,156100.0,16.1174,16.1359,16.0851,16.0944,156100.0
2008-03-04 15:10:00,34.87,34.99,34.81,34.93,122200.0,16.0897,16.1451,16.0621,16.1174,122200.0
2008-03-04 15:20:00,34.92,34.94,34.86,34.89,68200.0,16.1128,16.122,16.0851,16.099,68200.0
2008-03-04 15:30:00,34.88,35.04,34.87,35.0,143900.0,16.0944,16.1682,16.0897,16.1497,143900.0
2008-03-04 15:40:00,35.0,35.08,34.91,34.93,146700.0,16.1497,16.1866,16.1082,16.1174,146700.0
2008-03-04 15:50:00,34.93,35.04,34.91,35.04,159700.0,16.1174,16.1682,16.1082,16.1682,159700.0
2008-03-05 09:30:00,35.21,35.21,34.89,35.01,104000.0,16.2466,16.2466,16.099,16.1543,104000.0
2008-03-05 09:40:00,35.01,35.03,34.69,34.71,117100.0,16.1543,16.1636,16.0067,16.0159,117100.0
2008-03-05 09:50:00,34.72,34.81,34.71,34.81,54600.0,16.0205,16.0621,16.0159,16.0621,54600.0
2008-03-05 10:00:00,34.81,35.13,34.8,35.02,129300.0,16.0621,16.2097,16.0574,16.159,129300.0
2008-03-05 10:10:00,35.01,35.13,34.93,35.06,142100.0,16.1543,16.2097,16.1174,16.1774,142100.0
2008-03-05 10:20:00,35.05,35.08,34.87,34.88,83000.0,16.1728,16.1866,16.0897,16.0944,83000.0
2008-03-05 10:30:00,34.86,34.94,34.76,34.76,65100.0,16.0851,16.122,16.039,16.039,65100.0
2008-03-05 10:40:00,34.75,34.8,34.72,34.8,60600.0,16.0344,16.0574,16.0205,16.0574,60600.0
2008-03-05 10:50:00,34.8,34.9,34.8,34.86,48600.0,16.0574,16.1036,16.0574,16.0851,48600.0
2008-03-05 11:00:00,34.86,34.88,34.84,34.87,53800.0,16.0851,16.0944,16.0759,16.0897,53800.0
2008-03-05 11:10:00,34.87,34.99,34.87,34.99,41800.0,16.0897,16.1451,16.0897,16.1451,41800.0
2008-03-05 11:20:00,34.99,35.04,34.93,35.02,54700.0,16.1451,16.1682,16.1174,16.159,54700.0
2008-03-05 11:30:00,35.01,35.06,35.01,35.06,36200.0,16.1543,16.1774,16.1543,16.1774,36200.0
2008-03-05 11:40:00,35.05,35.06,34.9,34.93,69200.0,16.1728,16.1774,16.1036,16.1174,69200.0
2008-03-05 11:50:00,34.94,35.08,34.94,35.05,51600.0,16.122,16.1866,16.122,16.1728,51600.0
2008-03-05 12:00:00,35.05,35.15,34.98,35.07,148300.0,16.1728,16.2189,16.1405,16.182,148300.0
2008-03-05 12:10:00,35.07,35.08,34.95,34.96,111500.0,16.182,16.1866,16.1267,16.1313,111500.0
2008-03-05 12:20:00,34.96,34.99,34.86,34.95,111200.0,16.1313,16.1451,16.0851,16.1267,111200.0
2008-03-05 12:30:00,34.95,34.97,34.85,34.86,124300.0,16.1267,16.1359,16.0805,16.0851,124300.0
2008-03-05 12:40:00,34.87,34.9,34.81,34.85,83700.0,16.0897,16.1036,16.0621,16.0805,83700.0
2008-03-05 12:50:00,34.86,34.95,34.85,34.94,49900.0,16.0851,16.1267,16.0805,16.122,49900.0
2008-03-05 13:00:00,34.94,34.95,34.9,34.95,46200.0,16.122,16.1267,16.1036,16.1267,46200.0
2008-03-05 13:10:00,34.96,34.97,34.74,34.77,75300.0,16.1313,16.1359,16.0298,16.0436,75300.0
2008-03-05 13:20:00,34.77,34.8,34.68,34.73,92500.0,16.0436,16.0574,16.0021,16.0251,92500.0
2008-03-05 13:30:00,34.74,34.8,34.58,34.6,122800.0,16.0298,16.0574,15.9559,15.9652,122800.0
2008-03-05 13:40:00,34.6,34.66,34.58,34.66,105400.0,15.9652,15.9928,15.9559,15.9928,105400.0
2008-03-05 13:50:00,34.65,34.66,34.58,34.62,85300.0,15.9882,15.9928,15.9559,15.9744,85300.0
2008-03-05 14:00:00,34.62,34.7,34.55,34.7,159500.0,15.9744,16.0113,15.9421,16.0113,159500.0
2008-03-05 14:10:00,34.7,34.72,34.68,34.7,39400.0,16.0113,16.0205,16.0021,16.0113,39400.0
2008-03-05 14:20:00,34.71,34.71,34.64,34.65,79000.0,16.0159,16.0159,15.9836,15.9882,79000.0
2008-03-05 14:30:00,34.65,34.67,34.63,34.64,73600.0,15.9882,15.9975,15.979,15.9836,73600.0
2008-03-05 14:40:00,34.65,34.7,34.64,34.67,94600.0,15.9882,16.0113,15.9836,15.9975,94600.0
2008-03-05 14:50:00,34.67,34.75,34.66,34.72,155800.0,15.9975,16.0344,15.9928,16.0205,155800.0
2008-03-05 15:00:00,34.73,34.8,34.69,34.75,83100.0,16.0251,16.0574,16.0067,16.0344,83100.0
2008-03-05 15:10:00,34.75,34.77,34.73,34.76,70200.0,16.0344,16.0436,16.0251,16.039,70200.0
2008-03-05 15:20:00,34.75,34.92,34.74,34.9,101200.0,16.0344,16.1128,16.0298,16.1036,101200.0
2008-03-05 15:30:00,34.89,34.9,34.84,34.87,83200.0,16.099,16.1036,16.0759,16.0897,83200.0
2008-03-05 15:40:00,34.87,34.91,34.85,34.86,115700.0,16.0897,16.1082,16.0805,16.0851,115700.0
2008-03-05 15:50:00,34.85,34.97,34.85,34.96,207300.0,16.0805,16.1359,16.0805,16.1313,207300.0
2008-03-06 09:30:00,34.87,35.04,34.86,34.87,126300.0,16.0897,16.1682,16.0851,16.0897,126300.0
2008-03-06 09:40:00,34.9,34.92,34.78,34.78,80400.0,16.1036,16.1128,16.0482,16.0482,80400.0
2008-03-06 09:50:00,34.78,34.79,34.65,34.73,117000.0,16.0482,16.0528,15.9882,16.0251,117000.0
2008-03-06 10:00:00,34.73,34.81,34.6,34.74,123400.0,16.0251,16.0621,15.9652,16.0298,123400.0
2008-03-06 10:10:00,34.74,34.82,34.69,34.74,133000.0,16.0298,16.0667,16.0067,16.0298,133000.0
2008-03-06 10:20:00,34.73,34.84,34.65,34.65,93600.0,16.0251,16.0759,15.9882,15.9882,93600.0
2008-03-06 10:30:00,34.66,34.76,34.63,34.64,84300.0,15.9928,16.039,15.979,15.9836,84300.0
2008-03-06 10:40:00,34.64,34.66,34.54,34.61,80400.0,15.9836,15.9928,15.9375,15.9698,80400.0
2008-03-06 10:50:00,34.61,34.64,34.54,34.55,78400.0,15.9698,15.9836,15.9375,15.9421,78400.0
2008-03-06 11:00:00,34.55,34.62,34.49,34.59,87400.0,15.9421,15.9744,15.9144,15.9605,87400.0
2008-03-06 11:10:00,34.59,34.61,34.46,34.6,69300.0,15.9605,15.9698,15.9006,15.9652,69300.0
2008-03-06 11:20:00,34.6,34.63,34.54,34.61,101000.0,15.9652,15.979,15.9375,15.9698,101000.0
2008-03-06 11:30:00,34.62,34.66,34.54,34.65,111100.0,15.9744,15.9928,15.9375,15.9882,111100.0
2008-03-06 11:40:00,34.64,34.64,34.55,34.56,50400.0,15.9836,15.9836,15.9421,15.9467,50400.0
2008-03-06 11:50:00,34.57,34.58,34.51,34.55,56700.0,15.9513,15.9559,15.9236,15.9421,56700.0
2008-03-06 12:00:00,34.56,34.57,34.47,34.48,119200.0,15.9467,15.9513,15.9052,15.9098,119200.0
2008-03-06 12:10:00,34.47,34.52,34.41,34.44,101800.0,15.9052,15.9282,15.8775,15.8913,101800.0
2008-03-06 12:20:00,34.43,34.51,34.43,34.5,50000.0,15.8867,15.9236,15.8867,15.919,50000.0
2008-03-06 12:30:00,34.51,34.53,34.49,34.49,30700.0,15.9236,15.9329,15.9144,15.9144,30700.0
2008-03-06 12:40:00,34.5,34.53,34.49,34.52,52400.0,15.919,15.9329,15.9144,15.9282,52400.0
2008-03-06 12:50:00,34.52,34.63,34.52,34.56,53100.0,15.9282,15.979,15.9282,15.9467,53100.0
2008-03-06 13:00:00,34.56,34.64,34.54,34.58,60600.0,15.9467,15.9836,15.9375,15.9559,60600.0
2008-03-06 13:10:00,34.58,34.64,34.56,34.64,42800.0,15.9559,15.9836,15.9467,15.9836,42800.0
2008-03-06 13:20:00,34.64,34.64,34.59,34.63,23600.0,15.9836,15.9836,15.9605,15.979,23600.0
2008-03-06 13:30:00,34.63,34.68,34.6,34.67,58800.0,15.979,16.0021,15.9652,15.9975,58800.0
2008-03-06 13:40:00,34.67,34.72,34.65,34.7,50800.0,15.9975,16.0205,15.9882,16.0113,50800.0
2008-03-06 13:50:00,34.7,34.72,34.67,34.69,40300.0,16.0113,16.0205,15.9975,16.0067,40300.0
2008-03-06 14:00:00,34.68,34.77,34.68,34.73,70900.0,16.0021,16.0436,16.0021,16.0251,70900.0
2008-03-06 14:10:00,34.72,34.73,34.67,34.68,36800.0,16.0205,16.0251,15.9975,16.0021,36800.0
2008-03-06 14:20:00,34.68,34.69,34.61,34.62,61000.0,16.0021,16.0067,15.9698,15.9744,61000.0
2008-03-06 14:30:00,34.62,34.64,34.61,34.62,40300.0,15.9744,15.9836,15.9698,15.9744,40300.0
2008-03-06 14:40:00,34.62,34.66,34.6,34.61,54600.0,15.9744,15.9928,15.9652,15.9698,54600.0
2008-03-06 14:50:00,34.61,34.61,34.57,34.57,39000.0,15.9698,15.9698,15.9513,15.9513,39000.0
2008-03-06 15:00:00,34.57,34.58,34.46,34.47,89000.0,15.9513,15.9559,15.9006,15.9052,89000.0
2008-03-06 15:10:00,34.46,34.54,34.44,34.5,92700.0,15.9006,15.9375,15.8913,15.919,92700.0
2008-03-06 15:20:00,34.5,34.61,34.5,34.61,90000.0,15.919,15.9698,15.919,15.9698,90000.0
2008-03-06 15:30:00,34.62,34.63,34.42,34.43,135500.0,15.9744,15.979,15.8821,15.8867,135500.0
2008-03-06 15:40:00,34.43,34.45,34.37,34.42,206000.0,15.8867,15.8959,15.859,15.8821,206000.0
2008-03-06 15:50:00,34.43,34.44,34.34,34.38,266000.0,15.8867,15.8913,15.8452,15.8636,266000.0
2008-03-07 09:30:00,34.2,34.42,34.0,34.15,202100.0,15.7806,15.8821,15.6883,15.7575,202100.0
2008-03-07 09:40:00,34.14,34.28,34.09,34.28,110700.0,15.7529,15.8175,15.7298,15.8175,110700.0
2008-03-07 09:50:00,34.26,34.37,34.16,34.36,161600.0,15.8083,15.859,15.7621,15.8544,161600.0
2008-03-07 10:00:00,34.36,34.43,34.28,34.33,219800.0,15.8544,15.8867,15.8175,15.8406,219800.0
2008-03-07 10:10:00,34.34,34.41,34.31,34.36,121200.0,15.8452,15.8775,15.8313,15.8544,121200.0
2008-03-07 10:20:00,34.37,34.38,34.21,34.24,161300.0,15.859,15.8636,15.7852,15.799,161300.0
2008-03-07 10:30:00,34.24,34.36,34.21,34.34,132600.0,15.799,15.8544,15.7852,15.8452,132600.0
2008-03-07 10:40:00,34.33,34.35,34.28,34.33,108000.0,15.8406,15.8498,15.8175,15.8406,108000.0
2008-03-07 10:50:00,34.33,34.36,34.3,34.31,64600.0,15.8406,15.8544,15.8267,15.8313,64600.0
2008-03-07 11:00:00,34.31,34.36,34.29,34.34,78600.0,15.8313,15.8544,15.8221,15.8452,78600.0
2008-03-07 11:10:00,34.34,34.36,34.23,34.24,71400.0,15.8452,15.8544,15.7944,15.799,71400.0
2008-03-07 11:20:00,34.24,34.28,34.19,34.21,71500.0,15.799,15.8175,15.776,15.7852,71500.0
2008-03-07 11:30:00,34.21,34.25,34.19,34.24,54200.0,15.7852,15.8037,15.776,15.799,54200.0
2008-03-07 11:40:00,34.25,34.26,34.11,34.16,78300.0,15.8037,15.8083,15.7391,15.7621,78300.0
2008-03-07 11:50:00,34.16,34.24,34.15,34.22,49800.0,15.7621,15.799,15.7575,15.7898,49800.0
2008-03-07 12:00:00,34.22,34.24,34.17,34.21,54400.0,15.7898,15.799,15.7667,15.7852,54400.0
2008-03-07 12:10:00,34.21,34.23,34.16,34.22,69600.0,15.7852,15.7944,15.7621,15.7898,69600.0
2008-03-07 12:20:00,34.23,34.26,34.2,34.2,43300.0,15.7944,15.8083,15.7806,15.7806,43300.0
2008-03-07 12:30:00,34.21,34.22,34.11,34.16,112100.0,15.7852,15.7898,15.7391,15.7621,112100.0
2008-03-07 12:40:00,34.15,34.25,34.15,34.2,62300.0,15.7575,15.8037,15.7575,15.7806,62300.0
2008-03-07 12:50:00,34.2,34.23,34.17,34.23,51000.0,15.7806,15.7944,15.7667,15.7944,51000.0
2008-03-07 13:00:00,34.23,34.24,34.19,34.2,46100.0,15.7944,15.799,15.776,15.7806,46100.0
2008-03-07 13:10:00,34.21,34.21,34.07,34.15,215800.0,15.7852,15.7852,15.7206,15.7575,215800.0
2008-03-07 13:20:00,34.15,34.23,34.14,34.21,93200.0,15.7575,15.7944,15.7529,15.7852,93200.0
2008-03-07 13:30:00,34.2,34.22,34.16,34.21,57800.0,15.7806,15.7898,15.7621,15.7852,57800.0
2008-03-07 13:40:00,34.2,34.22,34.13,34.19,80900.0,15.7806,15.7898,15.7483,15.776,80900.0
2008-03-07 13:50:00,34.18,34.18,34.09,34.12,89800.0,15.7714,15.7714,15.7298,15.7437,89800.0
2008-03-07 14:00:00,34.11,34.16,34.07,34.15,89900.0,15.7391,15.7621,15.7206,15.7575,89900.0
2008-03-07 14:10:00,34.16,34.17,34.11,34.14,82400.0,15.7621,15.7667,15.7391,15.7529,82400.0
2008-03-07 14:20:00,34.14,34.14,34.06,34.11,97600.0,15.7529,15.7529,15.716,15.7391,97600.0
2008-03-07 14:30:00,34.1,34.11,34.02,34.03,66400.0,15.7344,15.7391,15.6975,15.7021,66400.0
2008-03-07 14:40:00,34.04,34.13,34.04,34.12,102400.0,15.7068,15.7483,15.7068,15.7437,102400.0
2008-03-07 14:50:00,34.12,34.18,34.04,34.17,108500.0,15.7437,15.7714,15.7068,15.7667,108500.0
2008-03-07 15:00:00,34.18,34.18,34.03,34.06,111900.0,15.7714,15.7714,15.7021,15.716,111900.0
2008-03-07 15:10:00,34.05,34.13,34.0,34.12,256300.0,15.7114,15.7483,15.6883,15.7437,256300.0
2008-03-07 15:20:00,34.12,34.25,34.06,34.22,223900.0,15.7437,15.8037,15.716,15.7898,223900.0
2008-03-07 15:30:00,34.23,34.32,34.12,34.18,503300.0,15.7944,15.836,15.7437,15.7714,503300.0
2008-03-07 15:40:00,34.18,34.3,34.15,34.16,302800.0,15.7714,15.8267,15.7575,15.7621,302800.0
2008-03-07 15:50:00,34.16,34.3,34.13,34.23,479500.0,15.7621,15.8267,15.7483,15.7944,479500.0
2008-03-10 09:30:00,34.33,34.36,34.04,34.12,94900.0,15.8406,15.8544,15.7068,15.7437,94900.0
2008-03-10 09:40:00,34.12,34.15,34.05,34.09,54300.0,15.7437,15.7575,15.7114,15.7298,54300.0
2008-03-10 09:50:00,34.08,34.13,34.06,34.08,32100.0,15.7252,15.7483,15.716,15.7252,32100.0
2008-03-10 10:00:00,34.08,34.13,34.0,34.01,87400.0,15.7252,15.7483,15.6883,15.6929,87400.0
2008-03-10 10:10:00,34.01,34.07,33.94,33.97,111100.0,15.6929,15.7206,15.6606,15.6745,111100.0
2008-03-10 10:20:00,33.97,34.01,33.93,33.97,68200.0,15.6745,15.6929,15.656,15.6745,68200.0
2008-03-10 10:30:00,33.97,34.06,33.97,33.97,99400.0,15.6745,15.716,15.6745,15.6745,99400.0
2008-03-10 10:40:00,33.99,34.09,33.95,34.05,72000.0,15.6837,15.7298,15.6652,15.7114,72000.0
2008-03-10 10:50:00,34.06,34.12,34.03,34.09,69500.0,15.716,15.7437,15.7021,15.7298,69500.0
2008-03-10 11:00:00,34.09,34.17,34.05,34.11,57000.0,15.7298,15.7667,15.7114,15.7391,57000.0
2008-03-10 11:10:00,34.1,34.17,34.04,34.16,49100.0,15.7344,15.7667,15.7068,15.7621,49100.0
2008-03-10 11:20:00,34.17,34.26,34.13,34.13,87600.0,15.7667,15.8083,15.7483,15.7483,87600.0
2008-03-10 11:30:00,34.12,34.17,34.06,34.1,64100.0,15.7437,15.7667,15.716,15.7344,64100.0
2008-03-10 11:40:00,34.11,34.21,34.11,34.17,67900.0,15.7391,15.7852,15.7391,15.7667,67900.0
2008-03-10 11:50:00,34.16,34.27,34.16,34.24,66300.0,15.7621,15.8129,15.7621,15.799,66300.0
2008-03-10 12:00:00,34.25,34.3,34.14,34.3,59200.0,15.8037,15.8267,15.7529,15.8267,59200.0
2008-03-10 12:10:00,34.3,34.41,34.28,34.4,115900.0,15.8267,15.8775,15.8175,15.8729,115900.0
2008-03-10 12:20:00,34.4,34.49,34.3,34.33,124300.0,15.8729,15.9144,15.8267,15.8406,124300.0
2008-03-10 12:30:00,34.33,34.39,34.29,34.39,46700.0,15.8406,15.8683,15.8221,15.8683,46700.0
2008-03-10 12:40:00,34.38,34.42,34.35,34.35,36800.0,15.8636,15.8821,15.8498,15.8498,36800.0
2008-03-10 12:50:00,34.35,34.44,34.31,34.35,66800.0,15.8498,15.8913,15.8313,15.8498,66800.0
2008-03-10 13:00:00,34.34,34.39,34.32,34.35,40700.0,15.8452,15.8683,15.836,15.8498,40700.0
2008-03-10 13:10:00,34.34,34.34,34.27,34.27,21900.0,15.8452,15.8452,15.8129,15.8129,21900.0
2008-03-10 13:20:00,34.27,34.27,34.21,34.23,40400.0,15.8129,15.8129,15.7852,15.7944,40400.0
2008-03-10 13:30:00,34.23,34.3,34.22,34.25,45200.0,15.7944,15.8267,15.7898,15.8037,45200.0
2008-03-10 13:40:00,34.24,34.28,34.22,34.23,32900.0,15.799,15.8175,15.7898,15.7944,32900.0
2008-03-10 13:50:00,34.23,34.28,34.2,34.2,42400.0,15.7944,15.8175,15.7806,15.7806,42400.0
2008-03-10 14:00:00,34.2,34.22,34.13,34.14,60400.0,15.7806,15.7898,15.7483,15.7529,60400.0
2008-03-10 14:10:00,34.14,34.3,34.13,34.24,58300.0,15.7529,15.8267,15.7483,15.799,58300.0
2008-03-10 14:20:00,34.24,34.26,34.09,34.21,93200.0,15.799,15.8083,15.7298,15.7852,93200.0
2008-03-10 14:30:00,34.21,34.27,34.13,34.25,74200.0,15.7852,15.8129,15.7483,15.8037,74200.0
2008-03-10 14:40:00,34.26,34.27,34.16,34.18,68000.0,15.8083,15.8129,15.7621,15.7714,68000.0
2008-03-10 14:50:00,34.18,34.24,34.12,34.16,46800.0,15.7714,15.799,15.7437,15.7621,46800.0
2008-03-10 15:00:00,34.15,34.18,34.09,34.17,74900.0,15.7575,15.7714,15.7298,15.7667,74900.0
2008-03-10 15:10:00,34.17,34.21,34.08,34.18,82800.0,15.7667,15.7852,15.7252,15.7714,82800.0
2008-03-10 15:20:00,34.18,34.23,34.11,34.18,96900.0,15.7714,15.7944,15.7391,15.7714,96900.0
2008-03-10 15:30:00,34.17,34.22,34.11,34.15,79900.0,15.7667,15.7898,15.7391,15.7575,79900.0
2008-03-10 15:40:00,34.14,34.14,34.01,34.1,180300.0,15.7529,15.7529,15.6929,15.7344,180300.0
2008-03-10 15:50:00,34.09,34.22,34.06,34.19,255500.0,15.7298,15.7898,15.716,15.776,255500.0
2008-03-11 09:30:00,34.81,34.98,34.51,34.65,152800.0,16.0621,16.1405,15.9236,15.9882,152800.0
2008-03-11 09:40:00,34.66,34.7,34.55,34.6,77200.0,15.9928,16.0113,15.9421,15.9652,77200.0
2008-03-11 09:50:00,34.61,34.73,34.59,34.66,54900.0,15.9698,16.0251,15.9605,15.9928,54900.0
2008-03-11 10:00:00,34.66,34.73,34.63,34.73,75200.0,15.9928,16.0251,15.979,16.0251,75200.0
2008-03-11 10:10:00,34.74,34.76,34.65,34.66,88500.0,16.0298,16.039,15.9882,15.9928,88500.0
2008-03-11 10:20:00,34.66,34.67,34.49,34.5,123600.0,15.9928,15.9975,15.9144,15.919,123600.0
2008-03-11 10:30:00,34.5,34.51,34.46,34.49,91400.0,15.919,15.9236,15.9006,15.9144,91400.0
2008-03-11 10:40:00,34.5,34.57,34.49,34.57,79900.0,15.919,15.9513,15.9144,15.9513,79900.0
2008-03-11 10:50:00,34.57,34.64,34.54,34.62,71800.0,15.9513,15.9836,15.9375,15.9744,71800.0
2008-03-11 11:00:00,34.62,34.63,34.54,34.6,82900.0,15.9744,15.979,15.9375,15.9652,82900.0
2008-03-11 11:10:00,34.6,34.61,34.47,34.52,67900.0,15.9652,15.9698,15.9052,15.9282,67900.0
2008-03-11 11:20:00,34.53,34.58,34.49,34.56,66900.0,15.9329,15.9559,15.9144,15.9467,66900.0
2008-03-11 11:30:00,34.56,34.61,34.52,34.54,122000.0,15.9467,15.9698,15.9282,15.9375,122000.0
2008-03-11 11:40:00,34.54,34.69,34.51,34.64,154600.0,15.9375,16.0067,15.9236,15.9836,154600.0
2008-03-11 11:50:00,34.67,34.67,34.55,34.67,141000.0,15.9975,15.9975,15.9421,15.9975,141000.0
2008-03-11 12:00:00,34.67,34.75,34.63,34.72,96400.0,15.9975,16.0344,15.979,16.0205,96400.0
2008-03-11 12:10:00,34.74,34.76,34.66,34.73,83300.0,16.0298,16.039,15.9928,16.0251,83300.0
2008-03-11 12:20:00,34.73,34.75,34.69,34.74,99300.0,16.0251,16.0344,16.0067,16.0298,99300.0
2008-03-11 12:30:00,34.73,34.73,34.65,34.67,76700.0,16.0251,16.0251,15.9882,15.9975,76700.0
2008-03-11 12:40:00,34.67,34.73,34.63,34.71,82300.0,15.9975,16.0251,15.979,16.0159,82300.0
2008-03-11 12:50:00,34.7,34.81,34.69,34.8,116600.0,16.0113,16.0621,16.0067,16.0574,116600.0
2008-03-11 13:00:00,34.79,34.83,34.75,34.75,117900.0,16.0528,16.0713,16.0344,16.0344,117900.0
2008-03-11 13:10:00,34.76,34.84,34.75,34.81,85000.0,16.039,16.0759,16.0344,16.0621,85000.0
2008-03-11 13:20:00,34.82,34.87,34.78,34.86,65600.0,16.0667,16.0897,16.0482,16.0851,65600.0
2008-03-11 13:30:00,34.87,34.87,34.8,34.83,58800.0,16.0897,16.0897,16.0574,16.0713,58800.0
2008-03-11 13:40:00,34.83,34.85,34.78,34.78,69100.0,16.0713,16.0805,16.0482,16.0482,69100.0
2008-03-11 13:50:00,34.79,34.9,34.78,34.87,102600.0,16.0528,16.1036,16.0482,16.0897,102600.0
2008-03-11 14:00:00,34.88,34.91,34.84,34.87,114100.0,16.0944,16.1082,16.0759,16.0897,114100.0
2008-03-11 14:10:00,34.87,34.99,34.86,34.97,96500.0,16.0897,16.1451,16.0851,16.1359,96500.0
2008-03-11 14:20:00,34.97,34.98,34.92,34.95,80100.0,16.1359,16.1405,16.1128,16.1267,80100.0
2008-03-11 14:30:00,34.94,35.02,34.94,35.01,129100.0,16.122,16.159,16.122,16.1543,129100.0
2008-03-11 14:40:00,35.0,35.1,34.99,35.1,125100.0,16.1497,16.1959,16.1451,16.1959,125100.0
2008-03-11 14:50:00,35.1,35.18,35.08,35.16,162000.0,16.1959,16.2328,16.1866,16.2235,162000.0
2008-03-11 15:00:00,35.15,35.17,35.02,35.07,183700.0,16.2189,16.2282,16.159,16.182,183700.0
2008-03-11 15:10:00,35.07,35.15,35.02,35.14,86100.0,16.182,16.2189,16.159,16.2143,86100.0
2008-03-11 15:20:00,35.14,35.15,35.08,35.14,156200.0,16.2143,16.2189,16.1866,16.2143,156200.0
2008-03-11 15:30:00,35.13,35.13,34.98,35.1,132800.0,16.2097,16.2097,16.1405,16.1959,132800.0
2008-03-11 15:40:00,35.09,35.12,35.05,35.07,254300.0,16.1912,16.2051,16.1728,16.182,254300.0
2008-03-11 15:50:00,35.06,35.17,35.05,35.14,372300.0,16.1774,16.2282,16.1728,16.2143,372300.0
2008-03-12 09:30:00,35.24,35.25,34.99,35.2,153500.0,16.2605,16.2651,16.1451,16.242,153500.0
2008-03-12 09:40:00,35.2,35.29,35.12,35.25,97300.0,16.242,16.2835,16.2051,16.2651,97300.0
2008-03-12 09:50:00,35.26,35.33,35.24,35.24,61100.0,16.2697,16.302,16.2605,16.2605,61100.0
2008-03-12 10:00:00,35.24,35.29,35.09,35.2,83400.0,16.2605,16.2835,16.1912,16.242,83400.0
2008-03-12 10:10:00,35.2,35.22,35.11,35.22,78400.0,16.242,16.2512,16.2005,16.2512,78400.0
2008-03-12 10:20:00,35.22,35.29,35.21,35.26,78100.0,16.2512,16.2835,16.2466,16.2697,78100.0
2008-03-12 10:30:00,35.27,35.39,35.26,35.39,86500.0,16.2743,16.3297,16.2697,16.3297,86500.0
2008-03-12 10:40:00,35.39,35.43,35.37,35.37,74500.0,16.3297,16.3481,16.3204,16.3204,74500.0
2008-03-12 10:50:00,35.38,35.39,35.33,35.34,58500.0,16.3251,16.3297,16.302,16.3066,58500.0
2008-03-12 11:00:00,35.34,35.37,35.32,35.35,72800.0,16.3066,16.3204,16.2974,16.3112,72800.0
2008-03-12 11:10:00,35.34,35.36,35.26,35.29,96600.0,16.3066,16.3158,16.2697,16.2835,96600.0
2008-03-12 11:20:00,35.29,35.34,35.26,35.28,94800.0,16.2835,16.3066,16.2697,16.2789,94800.0
2008-03-12 11:30:00,35.29,35.29,35.24,35.25,54000.0,16.2835,16.2835,16.2605,16.2651,54000.0
2008-03-12 11:40:00,35.24,35.25,35.19,35.19,51400.0,16.2605,16.2651,16.2374,16.2374,51400.0
2008-03-12 11:50:00,35.2,35.2,35.11,35.11,69000.0,16.242,16.242,16.2005,16.2005,69000.0
2008-03-12 12:00:00,35.11,35.12,35.05,35.05,63300.0,16.2005,16.2051,16.1728,16.1728,63300.0
2008-03-12 12:10:00,35.05,35.06,34.99,34.99,79800.0,16.1728,16.1774,16.1451,16.1451,79800.0
2008-03-12 12:20:00,35.0,35.02,34.87,34.88,120700.0,16.1497,16.159,16.0897,16.0944,120700.0
2008-03-12 12:30:00,34.88,34.93,34.86,34.91,81000.0,16.0944,16.1174,16.0851,16.1082,81000.0
2008-03-12 12:40:00,34.92,34.92,34.76,34.79,111200.0,16.1128,16.1128,16.039,16.0528,111200.0
2008-03-12 12:50:00,34.82,34.86,34.8,34.84,86100.0,16.0667,16.0851,16.0574,16.0759,86100.0
2008-03-12 13:00:00,34.85,34.89,34.85,34.87,59400.0,16.0805,16.099,16.0805,16.0897,59400.0
2008-03-12 13:10:00,34.86,34.88,34.82,34.83,39900.0,16.0851,16.0944,16.0667,16.0713,39900.0
2008-03-12 13:20:00,34.83,34.92,34.82,34.89,90300.0,16.0713,16.1128,16.0667,16.099,90300.0
2008-03-12 13:30:00,34.89,34.9,34.85,34.86,49700.0,16.099,16.1036,16.0805,16.0851,49700.0
2008-03-12 13:40:00,34.87,34.87,34.79,34.84,82800.0,16.0897,16.0897,16.0528,16.0759,82800.0
2008-03-12 13:50:00,34.84,34.85,34.76,34.77,54700.0,16.0759,16.0805,16.039,16.0436,54700.0
2008-03-12 14:00:00,34.77,34.81,34.72,34.79,62600.0,16.0436,16.0621,16.0205,16.0528,62600.0
2008-03-12 14:10:00,34.8,34.84,34.78,34.84,44100.0,16.0574,16.0759,16.0482,16.0759,44100.0
2008-03-12 14:20:00,34.84,34.9,34.81,34.84,51200.0,16.0759,16.1036,16.0621,16.0759,51200.0
2008-03-12 14:30:00,34.83,34.88,34.8,34.85,71200.0,16.0713,16.0944,16.0574,16.0805,71200.0
2008-03-12 14:40:00,34.86,34.91,34.85,34.9,112600.0,16.0851,16.1082,16.0805,16.1036,112600.0
2008-03-12 14:50:00,34.89,34.9,34.84,34.85,49200.0,16.099,16.1036,16.0759,16.0805,49200.0
2008-03-12 15:00:00,34.85,34.85,34.75,34.76,101900.0,16.0805,16.0805,16.0344,16.039,101900.0
2008-03-12 15:10:00,34.76,34.85,34.72,34.73,102300.0,16.039,16.0805,16.0205,16.0251,102300.0
2008-03-12 15:20:00,34.72,34.75,34.57,34.64,206400.0,16.0205,16.0344,15.9513,15.9836,206400.0
2008-03-12 15:30:00,34.64,34.67,34.58,34.61,131500.0,15.9836,15.9975,15.9559,15.9698,131500.0
2008-03-12 15:40:00,34.61,34.69,34.59,34.64,163900.0,15.9698,16.0067,15.9605,15.9836,163900.0
2008-03-12 15:50:00,34.64,34.65,34.58,34.64,155900.0,15.9836,15.9882,15.9559,15.9836,155900.0
2008-03-13 09:30:00,34.52,34.67,34.26,34.27,152900.0,15.9282,15.9975,15.8083,15.8129,152900.0
2008-03-13 09:40:00,34.31,34.47,34.28,34.42,93700.0,15.8313,15.9052,15.8175,15.8821,93700.0
2008-03-13 09:50:00,34.41,34.53,34.31,34.46,125700.0,15.8775,15.9329,15.8313,15.9006,125700.0
2008-03-13 10:00:00,34.45,34.52,34.35,34.47,112200.0,15.8959,15.9282,15.8498,15.9052,112200.0
2008-03-13 10:10:00,34.48,34.58,34.34,34.38,133100.0,15.9098,15.9559,15.8452,15.8636,133100.0
2008-03-13 10:20:00,34.37,34.37,34.23,34.27,110000.0,15.859,15.859,15.7944,15.8129,110000.0
2008-03-13 10:30:00,34.27,34.33,34.24,34.3,124300.0,15.8129,15.8406,15.799,15.8267,124300.0
2008-03-13 10:40:00,34.3,34.34,34.2,34.21,87800.0,15.8267,15.8452,15.7806,15.7852,87800.0
2008-03-13 10:50:00,34.21,34.25,34.21,34.24,56900.0,15.7852,15.8037,15.7852,15.799,56900.0
2008-03-13 11:00:00,34.24,34.49,34.2,34.47,187300.0,15.799,15.9144,15.7806,15.9052,187300.0
2008-03-13 11:10:00,34.47,34.6,34.4,34.51,159900.0,15.9052,15.9652,15.8729,15.9236,159900.0
2008-03-13 11:20:00,34.5,34.63,34.44,34.52,144700.0,15.919,15.979,15.8913,15.9282,144700.0
2008-03-13 11:30:00,34.51,34.53,34.36,34.36,122700.0,15.9236,15.9329,15.8544,15.8544,122700.0
2008-03-13 11:40:00,34.36,34.39,34.22,34.28,108000.0,15.8544,15.8683,15.7898,15.8175,108000.0
2008-03-13 11:50:00,34.27,34.4,34.21,34.28,109500.0,15.8129,15.8729,15.7852,15.8175,109500.0
2008-03-13 12:00:00,34.29,34.35,34.22,34.33,89500.0,15.8221,15.8498,15.7898,15.8406,89500.0
2008-03-13 12:10:00,34.33,34.42,34.27,34.33,85800.0,15.8406,15.8821,15.8129,15.8406,85800.0
2008-03-13 12:20:00,34.33,34.4,34.32,34.38,85800.0,15.8406,15.8729,15.836,15.8636,85800.0
2008-03-13 12:30:00,34.38,34.4,34.34,34.39,34200.0,15.8636,15.8729,15.8452,15.8683,34200.0
2008-03-13 12:40:00,34.38,34.43,34.31,34.37,65300.0,15.8636,15.8867,15.8313,15.859,65300.0
2008-03-13 12:50:00,34.37,34.4,34.34,34.37,41300.0,15.859,15.8729,15.8452,15.859,41300.0
2008-03-13 13:00:00,34.36,34.51,34.36,34.43,68900.0,15.8544,15.9236,15.8544,15.8867,68900.0
2008-03-13 13:10:00,34.43,34.56,34.43,34.54,81400.0,15.8867,15.9467,15.8867,15.9375,81400.0
2008-03-13 13:20:00,34.54,34.62,34.44,34.55,95700.0,15.9375,15.9744,15.8913,15.9421,95700.0
2008-03-13 13:30:00,34.56,34.67,34.55,34.6,96700.0,15.9467,15.9975,15.9421,15.9652,96700.0
2008-03-13 13:40:00,34.61,34.7,34.52,34.56,60300.0,15.9698,16.0113,15.9282,15.9467,60300.0
2008-03-13 13:50:00,34.57,34.81,34.57,34.74,163900.0,15.9513,16.0621,15.9513,16.0298,163900.0
2008-03-13 14:00:00,34.73,34.77,34.67,34.71,81200.0,16.0251,16.0436,15.9975,16.0159,81200.0
2008-03-13 14:10:00,34.72,34.74,34.6,34.61,78100.0,16.0205,16.0298,15.9652,15.9698,78100.0
2008-03-13 14:20:00,34.61,34.76,34.61,34.76,80400.0,15.9698,16.039,15.9698,16.039,80400.0
2008-03-13 14:30:00,34.76,34.76,34.57,34.57,82300.0,16.039,16.039,15.9513,15.9513,82300.0
2008-03-13 14:40:00,34.57,34.58,34.48,34.51,64200.0,15.9513,15.9559,15.9098,15.9236,64200.0
2008-03-13 14:50:00,34.5,34.58,34.48,34.58,64300.0,15.919,15.9559,15.9098,15.9559,64300.0
2008-03-13 15:00:00,34.58,34.71,34.51,34.67,142900.0,15.9559,16.0159,15.9236,15.9975,142900.0
2008-03-13 15:10:00,34.67,34.67,34.58,34.6,58500.0,15.9975,15.9975,15.9559,15.9652,58500.0
2008-03-13 15:20:00,34.6,34.66,34.55,34.62,75400.0,15.9652,15.9928,15.9421,15.9744,75400.0
2008-03-13 15:30:00,34.63,34.68,34.56,34.62,83600.0,15.979,16.0021,15.9467,15.9744,83600.0
2008-03-13 15:40:00,34.62,34.71,34.57,34.58,111700.0,15.9744,16.0159,15.9513,15.9559,111700.0
2008-03-13 15:50:00,34.57,34.65,34.57,34.6,117600.0,15.9513,15.9882,15.9513,15.9652,117600.0
2008-03-14 09:30:00,34.81,34.89,34.63,34.76,106700.0,16.0621,16.099,15.979,16.039,106700.0
2008-03-14 09:40:00,34.76,34.84,34.29,34.29,121800.0,16.039,16.0759,15.8221,15.8221,121800.0
2008-03-14 09:50:00,34.32,34.5,34.21,34.22,174500.0,15.836,15.919,15.7852,15.7898,174500.0
2008-03-14 10:00:00,34.21,34.36,33.96,34.17,243500.0,15.7852,15.8544,15.6698,15.7667,243500.0
2008-03-14 10:10:00,34.16,34.3,34.03,34.17,166500.0,15.7621,15.8267,15.7021,15.7667,166500.0
2008-03-14 10:20:00,34.15,34.22,34.06,34.18,175700.0,15.7575,15.7898,15.716,15.7714,175700.0
2008-03-14 10:30:00,34.16,34.27,34.13,34.24,106200.0,15.7621,15.8129,15.7483,15.799,106200.0
2008-03-14 10:40:00,34.23,34.23,34.04,34.16,124400.0,15.7944,15.7944,15.7068,15.7621,124400.0
2008-03-14 10:50:00,34.15,34.26,34.13,34.19,60700.0,15.7575,15.8083,15.7483,15.776,60700.0
2008-03-14 11:00:00,34.22,34.32,34.18,34.25,69300.0,15.7898,15.836,15.7714,15.8037,69300.0
2008-03-14 11:10:00,34.25,34.31,34.09,34.13,65600.0,15.8037,15.8313,15.7298,15.7483,65600.0
2008-03-14 11:20:00,34.12,34.2,34.07,34.19,62600.0,15.7437,15.7806,15.7206,15.776,62600.0
2008-03-14 11:30:00,34.18,34.34,34.18,34.29,68700.0,15.7714,15.8452,15.7714,15.8221,68700.0
2008-03-14 11:40:00,34.29,34.5,34.19,34.2,136400.0,15.8221,15.919,15.776,15.7806,136400.0
2008-03-14 11:50:00,34.19,34.25,34.13,34.19,71500.0,15.776,15.8037,15.7483,15.776,71500.0
2008-03-14 12:00:00,34.19,34.3,34.19,34.26,45700.0,15.776,15.8267,15.776,15.8083,45700.0
2008-03-14 12:10:00,34.26,34.36,34.25,34.32,76800.0,15.8083,15.8544,15.8037,15.836,76800.0
2008-03-14 12:20:00,34.32,34.4,34.3,34.36,102300.0,15.836,15.8729,15.8267,15.8544,102300.0
2008-03-14 12:30:00,34.35,34.41,34.31,34.35,95900.0,15.8498,15.8775,15.8313,15.8498,95900.0
2008-03-14 12:40:00,34.34,34.4,34.27,34.33,135100.0,15.8452,15.8729,15.8129,15.8406,135100.0
2008-03-14 12:50:00,34.34,34.45,34.26,34.33,97800.0,15.8452,15.8959,15.8083,15.8406,97800.0
2008-03-14 13:00:00,34.34,34.37,34.21,34.35,83500.0,15.8452,15.859,15.7852,15.8498,83500.0
2008-03-14 13:10:00,34.35,34.37,34.27,34.29,81200.0,15.8498,15.859,15.8129,15.8221,81200.0
2008-03-14 13:20:00,34.29,34.35,34.24,34.26,82100.0,15.8221,15.8498,15.799,15.8083,82100.0
2008-03-14 13:30:00,34.25,34.38,34.22,34.35,81100.0,15.8037,15.8636,15.7898,15.8498,81100.0
2008-03-14 13:40:00,34.35,34.35,34.23,34.32,66100.0,15.8498,15.8498,15.7944,15.836,66100.0
2008-03-14 13:50:00,34.32,34.33,34.22,34.23,137900.0,15.836,15.8406,15.7898,15.7944,137900.0
2008-03-14 14:00:00,34.22,34.31,34.21,34.27,135400.0,15.7898,15.8313,15.7852,15.8129,135400.0
2008-03-14 14:10:00,34.27,34.3,34.21,34.25,142800.0,15.8129,15.8267,15.7852,15.8037,142800.0
2008-03-14 14:20:00,34.25,34.29,34.1,34.13,109500.0,15.8037,15.8221,15.7344,15.7483,109500.0
2008-03-14 14:30:00,34.13,34.19,34.06,34.08,116000.0,15.7483,15.776,15.716,15.7252,116000.0
2008-03-14 14:40:00,34.08,34.36,34.08,34.13,142000.0,15.7252,15.8544,15.7252,15.7483,142000.0
2008-03-14 14:50:00,34.14,34.27,34.12,34.24,114800.0,15.7529,15.8129,15.7437,15.799,114800.0
2008-03-14 15:00:00,34.24,34.28,34.17,34.25,101400.0,15.799,15.8175,15.7667,15.8037,101400.0
2008-03-14 15:10:00,34.24,34.51,34.19,34.39,155900.0,15.799,15.9236,15.776,15.8683,155900.0
2008-03-14 15:20:00,34.38,34.63,34.38,34.52,142300.0,15.8636,15.979,15.8636,15.9282,142300.0
2008-03-14 15:30:00,34.51,34.62,34.42,34.56,181800.0,15.9236,15.9744,15.8821,15.9467,181800.0
2008-03-14 15:40:00,34.56,34.56,34.39,34.49,221900.0,15.9467,15.9467,15.8683,15.9144,221900.0
2008-03-14 15:50:00,34.48,34.54,34.42,34.48,285300.0,15.9098,15.9375,15.8821,15.9098,285300.0
2008-03-17 09:30:00,33.71,34.5,33.71,34.33,210500.0,15.5545,15.919,15.5545,15.8406,210500.0
2008-03-17 09:40:00,34.37,34.49,34.28,34.32,141300.0,15.859,15.9144,15.8175,15.836,141300.0
2008-03-17 09:50:00,34.32,34.44,34.24,34.3,255600.0,15.836,15.8913,15.799,15.8267,255600.0
2008-03-17 10:00:00,34.3,34.57,34.3,34.5,175700.0,15.8267,15.9513,15.8267,15.919,175700.0
2008-03-17 10:10:00,34.5,34.65,34.5,34.58,183300.0,15.919,15.9882,15.919,15.9559,183300.0
2008-03-17 10:20:00,34.58,34.72,34.48,34.57,293000.0,15.9559,16.0205,15.9098,15.9513,293000.0
2008-03-17 10:30:00,34.56,34.78,34.56,34.7,187200.0,15.9467,16.0482,15.9467,16.0113,187200.0
2008-03-17 10:40:00,34.7,34.88,34.65,34.82,214000.0,16.0113,16.0944,15.9882,16.0667,214000.0
2008-03-17 10:50:00,34.81,34.93,34.76,34.8,167600.0,16.0621,16.1174,16.039,16.0574,167600.0
2008-03-17 11:00:00,34.81,34.87,34.7,34.81,148200.0,16.0621,16.0897,16.0113,16.0621,148200.0
2008-03-17 11:10:00,34.81,34.83,34.73,34.77,154800.0,16.0621,16.0713,16.0251,16.0436,154800.0
2008-03-17 11:20:00,34.77,34.85,34.73,34.84,137900.0,16.0436,16.0805,16.0251,16.0759,137900.0
2008-03-17 11:30:00,34.85,34.92,34.75,34.75,222000.0,16.0805,16.1128,16.0344,16.0344,222000.0
2008-03-17 11:40:00,34.75,34.94,34.74,34.94,158000.0,16.0344,16.122,16.0298,16.122,158000.0
2008-03-17 11:50:00,34.93,34.95,34.76,34.79,146900.0,16.1174,16.1267,16.039,16.0528,146900.0
2008-03-17 12:00:00,34.8,34.85,34.72,34.81,144200.0,16.0574,16.0805,16.0205,16.0621,144200.0
2008-03-17 12:10:00,34.81,34.88,34.77,34.86,74300.0,16.0621,16.0944,16.0436,16.0851,74300.0
2008-03-17 12:20:00,34.86,34.86,34.71,34.86,120000.0,16.0851,16.0851,16.0159,16.0851,120000.0
2008-03-17 12:30:00,34.84,34.92,34.79,34.9,112900.0,16.0759,16.1128,16.0528,16.1036,112900.0
2008-03-17 12:40:00,34.9,34.9,34.83,34.88,97200.0,16.1036,16.1036,16.0713,16.0944,97200.0
2008-03-17 12:50:00,34.87,34.91,34.83,34.84,135300.0,16.0897,16.1082,16.0713,16.0759,135300.0
2008-03-17 13:00:00,34.84,34.88,34.83,34.85,69000.0,16.0759,16.0944,16.0713,16.0805,69000.0
2008-03-17 13:10:00,34.84,34.9,34.81,34.86,122100.0,16.0759,16.1036,16.0621,16.0851,122100.0
2008-03-17 13:20:00,34.86,34.88,34.75,34.83,141700.0,16.0851,16.0944,16.0344,16.0713,141700.0
2008-03-17 13:30:00,34.82,34.84,34.75,34.75,77100.0,16.0667,16.0759,16.0344,16.0344,77100.0
2008-03-17 13:40:00,34.75,34.85,34.71,34.73,180300.0,16.0344,16.0805,16.0159,16.0251,180300.0
2008-03-17 13:50:00,34.73,34.78,34.7,34.77,121400.0,16.0251,16.0482,16.0113,16.0436,121400.0
2008-03-17 14:00:00,34.77,34.98,34.75,34.97,168600.0,16.0436,16.1405,16.0344,16.1359,168600.0
2008-03-17 14:10:00,34.97,35.05,34.92,35.03,193300.0,16.1359,16.1728,16.1128,16.1636,193300.0
2008-03-17 14:20:00,35.03,35.07,34.99,35.02,138000.0,16.1636,16.182,16.1451,16.159,138000.0
2008-03-17 14:30:00,35.02,35.15,35.02,35.14,150100.0,16.159,16.2189,16.159,16.2143,150100.0
2008-03-17 14:40:00,35.14,35.27,35.13,35.2,187200.0,16.2143,16.2743,16.2097,16.242,187200.0
2008-03-17 14:50:00,35.21,35.29,35.18,35.22,143500.0,16.2466,16.2835,16.2328,16.2512,143500.0
2008-03-17 15:00:00,35.22,35.36,35.19,35.26,218400.0,16.2512,16.3158,16.2374,16.2697,218400.0
2008-03-17 15:10:00,35.27,35.31,35.2,35.31,289700.0,16.2743,16.2928,16.242,16.2928,289700.0
2008-03-17 15:20:00,35.31,35.53,35.23,35.46,512400.0,16.2928,16.3943,16.2558,16.362,512400.0
2008-03-17 15:30:00,35.47,35.68,35.44,35.61,504100.0,16.3666,16.4635,16.3527,16.4312,504100.0
2008-03-17 15:40:00,35.61,35.64,35.52,35.62,454800.0,16.4312,16.445,16.3897,16.4358,454800.0
2008-03-17 15:50:00,35.62,35.71,35.42,35.43,723000.0,16.4358,16.4773,16.3435,16.3481,723000.0
2008-03-18 09:30:00,35.99,35.99,35.5,35.71,169600.0,16.6065,16.6065,16.3804,16.4773,169600.0
2008-03-18 09:40:00,35.69,35.77,35.64,35.72,115900.0,16.4681,16.505,16.445,16.4819,115900.0
2008-03-18 09:50:00,35.7,35.85,35.67,35.78,97600.0,16.4727,16.5419,16.4589,16.5096,97600.0
2008-03-18 10:00:00,35.78,35.83,35.75,35.78,149700.0,16.5096,16.5327,16.4958,16.5096,149700.0
2008-03-18 10:10:00,35.78,35.81,35.73,35.78,126900.0,16.5096,16.5235,16.4866,16.5096,126900.0
2008-03-18 10:20:00,35.78,35.81,35.73,35.75,139100.0,16.5096,16.5235,16.4866,16.4958,139100.0
2008-03-18 10:30:00,35.76,35.77,35.61,35.65,226100.0,16.5004,16.505,16.4312,16.4496,226100.0
2008-03-18 10:40:00,35.64,35.66,35.51,35.54,158000.0,16.445,16.4543,16.385,16.3989,158000.0
2008-03-18 10:50:00,35.54,35.65,35.47,35.59,155500.0,16.3989,16.4496,16.3666,16.422,155500.0
2008-03-18 11:00:00,35.58,35.61,35.48,35.53,230800.0,16.4173,16.4312,16.3712,16.3943,230800.0
2008-03-18 11:10:00,35.52,35.55,35.44,35.45,135700.0,16.3897,16.4035,16.3527,16.3574,135700.0
2008-03-18 11:20:00,35.44,35.57,35.4,35.56,185500.0,16.3527,16.4127,16.3343,16.4081,185500.0
2008-03-18 11:30:00,35.55,35.58,35.48,35.53,149600.0,16.4035,16.4173,16.3712,16.3943,149600.0
2008-03-18 11:40:00,35.53,35.56,35.47,35.54,188800.0,16.3943,16.4081,16.3666,16.3989,188800.0
2008-03-18 11:50:00,35.53,35.54,35.46,35.49,153500.0,16.3943,16.3989,16.362,16.3758,153500.0
2008-03-18 12:00:00,35.5,35.55,35.47,35.53,111700.0,16.3804,16.4035,16.3666,16.3943,111700.0
2008-03-18 12:10:00,35.53,35.63,35.53,35.62,104800.0,16.3943,16.4404,16.3943,16.4358,104800.0
2008-03-18 12:20:00,35.61,35.62,35.51,35.53,129300.0,16.4312,16.4358,16.385,16.3943,129300.0
2008-03-18 12:30:00,35.54,35.65,35.54,35.62,89500.0,16.3989,16.4496,16.3989,16.4358,89500.0
2008-03-18 12:40:00,35.62,35.65,35.57,35.62,82900.0,16.4358,16.4496,16.4127,16.4358,82900.0
2008-03-18 12:50:00,35.61,35.7,35.61,35.69,111900.0,16.4312,16.4727,16.4312,16.4681,111900.0
2008-03-18 13:00:00,35.68,35.68,35.6,35.65,113100.0,16.4635,16.4635,16.4266,16.4496,113100.0
2008-03-18 13:10:00,35.65,35.71,35.64,35.69,95500.0,16.4496,16.4773,16.445,16.4681,95500.0
2008-03-18 13:20:00,35.68,35.76,35.65,35.67,139600.0,16.4635,16.5004,16.4496,16.4589,139600.0
2008-03-18 13:30:00,35.67,35.77,35.66,35.7,263500.0,16.4589,16.505,16.4543,16.4727,263500.0
2008-03-18 13:40:00,35.69,35.75,35.67,35.67,221900.0,16.4681,16.4958,16.4589,16.4589,221900.0
2008-03-18 13:50:00,35.67,35.75,35.63,35.64,195100.0,16.4589,16.4958,16.4404,16.445,195100.0
2008-03-18 14:00:00,35.63,35.73,35.63,35.63,249200.0,16.4404,16.4866,16.4404,16.4404,249200.0
2008-03-18 14:10:00,35.62,35.63,35.28,35.5,403200.0,16.4358,16.4404,16.2789,16.3804,403200.0
2008-03-18 14:20:00,35.51,35.61,35.39,35.51,357700.0,16.385,16.4312,16.3297,16.385,357700.0
2008-03-18 14:30:00,35.51,35.51,35.2,35.23,378700.0,16.385,16.385,16.242,16.2558,378700.0
2008-03-18 14:40:00,35.23,35.53,35.21,35.47,253200.0,16.2558,16.3943,16.2466,16.3666,253200.0
2008-03-18 14:50:00,35.47,35.82,35.46,35.76,217800.0,16.3666,16.5281,16.362,16.5004,217800.0
2008-03-18 15:00:00,35.75,35.79,35.68,35.75,126100.0,16.4958,16.5142,16.4635,16.4958,126100.0
2008-03-18 15:10:00,35.75,35.8,35.7,35.78,191300.0,16.4958,16.5189,16.4727,16.5096,191300.0
2008-03-18 15:20:00,35.77,35.84,35.69,35.74,165400.0,16.505,16.5373,16.4681,16.4912,165400.0
2008-03-18 15:30:00,35.73,35.87,35.71,35.86,200600.0,16.4866,16.5512,16.4773,16.5465,200600.0
2008-03-18 15:40:00,35.87,35.99,35.84,35.84,349600.0,16.5512,16.6065,16.5373,16.5373,349600.0
2008-03-18 15:50:00,35.84,35.93,35.82,35.93,397700.0,16.5373,16.5788,16.5281,16.5788,397700.0
2008-03-19 09:30:00,36.04,36.34,35.89,36.2,196600.0,16.6296,16.768,16.5604,16.7034,196600.0
2008-03-19 09:40:00,36.2,36.31,36.18,36.24,195100.0,16.7034,16.7542,16.6942,16.7219,195100.0
2008-03-19 09:50:00,36.24,36.27,36.17,36.18,145300.0,16.7219,16.7357,16.6896,16.6942,145300.0
2008-03-19 10:00:00,36.17,36.23,36.09,36.13,111400.0,16.6896,16.7173,16.6527,16.6711,111400.0
2008-03-19 10:10:00,36.12,36.17,36.09,36.16,84800.0,16.6665,16.6896,16.6527,16.685,84800.0
2008-03-19 10:20:00,36.16,36.22,36.13,36.16,86800.0,16.685,16.7127,16.6711,16.685,86800.0
2008-03-19 10:30:00,36.16,36.19,36.01,36.03,172700.0,16.685,16.6988,16.6158,16.625,172700.0
2008-03-19 10:40:00,36.04,36.04,35.95,36.02,121200.0,16.6296,16.6296,16.5881,16.6204,121200.0
2008-03-19 10:50:00,36.02,36.03,35.91,35.93,96500.0,16.6204,16.625,16.5696,16.5788,96500.0
2008-03-19 11:00:00,35.93,35.93,35.87,35.91,59100.0,16.5788,16.5788,16.5512,16.5696,59100.0
2008-03-19 11:10:00,35.91,35.95,35.88,35.94,51000.0,16.5696,16.5881,16.5558,16.5835,51000.0
2008-03-19 11:20:00,35.94,36.0,35.91,35.98,98600.0,16.5835,16.6111,16.5696,16.6019,98600.0
2008-03-19 11:30:00,35.98,35.99,35.93,35.96,78800.0,16.6019,16.6065,16.5788,16.5927,78800.0
2008-03-19 11:40:00,35.96,35.97,35.9,35.94,97700.0,16.5927,16.5973,16.565,16.5835,97700.0
2008-03-19 11:50:00,35.93,35.98,35.92,35.94,56500.0,16.5788,16.6019,16.5742,16.5835,56500.0
2008-03-19 12:00:00,35.95,35.96,35.85,35.9,134300.0,16.5881,16.5927,16.5419,16.565,134300.0
2008-03-19 12:10:00,35.91,35.92,35.84,35.9,56400.0,16.5696,16.5742,16.5373,16.565,56400.0
2008-03-19 12:20:00,35.89,35.89,35.8,35.81,62700.0,16.5604,16.5604,16.5189,16.5235,62700.0
2008-03-19 12:30:00,35.82,35.85,35.78,35.83,59200.0,16.5281,16.5419,16.5096,16.5327,59200.0
2008-03-19 12:40:00,35.83,35.85,35.72,35.79,79100.0,16.5327,16.5419,16.4819,16.5142,79100.0
2008-03-19 12:50:00,35.79,35.83,35.75,35.78,155900.0,16.5142,16.5327,16.4958,16.5096,155900.0
2008-03-19 13:00:00,35.79,35.84,35.76,35.83,113600.0,16.5142,16.5373,16.5004,16.5327,113600.0
2008-03-19 13:10:00,35.82,35.82,35.76,35.79,76900.0,16.5281,16.5281,16.5004,16.5142,76900.0
2008-03-19 13:20:00,35.79,35.86,35.64,35.67,106400.0,16.5142,16.5465,16.445,16.4589,106400.0
2008-03-19 13:30:00,35.67,35.69,35.61,35.63,78300.0,16.4589,16.4681,16.4312,16.4404,78300.0
2008-03-19 13:40:00,35.63,35.68,35.6,35.64,52900.0,16.4404,16.4635,16.4266,16.445,52900.0
2008-03-19 13:50:00,35.64,35.64,35.45,35.53,143500.0,16.445,16.445,16.3574,16.3943,143500.0
2008-03-19 14:00:00,35.52,35.56,35.45,35.53,152100.0,16.3897,16.4081,16.3574,16.3943,152100.0
2008-03-19 14:10:00,35.52,35.61,35.49,35.58,181600.0,16.3897,16.4312,16.3758,16.4173,181600.0
2008-03-19 14:20:00,35.58,35.65,35.53,35.54,103300.0,16.4173,16.4496,16.3943,16.3989,103300.0
2008-03-19 14:30:00,35.55,35.58,35.45,35.46,162000.0,16.4035,16.4173,16.3574,16.362,162000.0
2008-03-19 14:40:00,35.45,35.53,35.45,35.46,113900.0,16.3574,16.3943,16.3574,16.362,113900.0
2008-03-19 14:50:00,35.47,35.63,35.46,35.63,157600.0,16.3666,16.4404,16.362,16.4404,157600.0
2008-03-19 15:00:00,35.63,35.73,35.6,35.68,90900.0,16.4404,16.4866,16.4266,16.4635,90900.0
2008-03-19 15:10:00,35.68,35.7,35.55,35.6,64800.0,16.4635,16.4727,16.4035,16.4266,64800.0
2008-03-19 15:20:00,35.6,35.64,35.45,35.46,120800.0,16.4266,16.445,16.3574,16.362,120800.0
2008-03-19 15:30:00,35.46,35.51,35.38,35.38,116600.0,16.362,16.385,16.3251,16.3251,116600.0
2008-03-19 15:40:00,35.38,35.42,35.33,35.39,126200.0,16.3251,16.3435,16.302,16.3297,126200.0
2008-03-19 15:50:00,35.39,35.43,35.28,35.29,246000.0,16.3297,16.3481,16.2789,16.2835,246000.0
2008-03-20 09:30:00,35.46,35.55,35.28,35.36,975600.0,16.362,16.4035,16.2789,16.3158,975600.0
2008-03-20 09:40:00,35.36,35.38,35.12,35.13,135200.0,16.3158,16.3251,16.2051,16.2097,135200.0
2008-03-20 09:50:00,35.13,35.26,35.12,35.18,125400.0,16.2097,16.2697,16.2051,16.2328,125400.0
2008-03-20 10:00:00,35.19,35.56,35.17,35.47,265400.0,16.2374,16.4081,16.2282,16.3666,265400.0
2008-03-20 10:10:00,35.47,35.59,35.45,35.51,154800.0,16.3666,16.422,16.3574,16.385,154800.0
2008-03-20 10:20:00,35.51,35.65,35.49,35.62,194800.0,16.385,16.4496,16.3758,16.4358,194800.0
2008-03-20 10:30:00,35.61,35.69,35.51,35.52,145700.0,16.4312,16.4681,16.385,16.3897,145700.0
2008-03-20 10:40:00,35.51,35.58,35.48,35.57,85600.0,16.385,16.4173,16.3712,16.4127,85600.0
2008-03-20 10:50:00,35.57,35.65,35.51,35.64,88800.0,16.4127,16.4496,16.385,16.445,88800.0
2008-03-20 11:00:00,35.63,35.77,35.62,35.76,109400.0,16.4404,16.505,16.4358,16.5004,109400.0
2008-03-20 11:10:00,35.76,35.77,35.65,35.72,114200.0,16.5004,16.505,16.4496,16.4819,114200.0
2008-03-20 11:20:00,35.71,35.85,35.71,35.78,82500.0,16.4773,16.5419,16.4773,16.5096,82500.0
2008-03-20 11:30:00,35.79,35.79,35.6,35.62,48100.0,16.5142,16.5142,16.4266,16.4358,48100.0
2008-03-20 11:40:00,35.61,35.68,35.58,35.68,56300.0,16.4312,16.4635,16.4173,16.4635,56300.0
2008-03-20 11:50:00,35.68,35.7,35.6,35.65,62100.0,16.4635,16.4727,16.4266,16.4496,62100.0
2008-03-20 12:00:00,35.65,35.7,35.55,35.63,78600.0,16.4496,16.4727,16.4035,16.4404,78600.0
2008-03-20 12:10:00,35.62,35.64,35.52,35.55,58400.0,16.4358,16.445,16.3897,16.4035,58400.0
2008-03-20 12:20:00,35.56,35.58,35.48,35.49,45400.0,16.4081,16.4173,16.3712,16.3758,45400.0
2008-03-20 12:30:00,35.49,35.54,35.46,35.52,120400.0,16.3758,16.3989,16.362,16.3897,120400.0
2008-03-20 12:40:00,35.52,35.64,35.5,35.64,82700.0,16.3897,16.445,16.3804,16.445,82700.0
2008-03-20 12:50:00,35.64,35.69,35.63,35.65,89300.0,16.445,16.4681,16.4404,16.4496,89300.0
2008-03-20 13:00:00,35.64,35.73,35.64,35.68,65100.0,16.445,16.4866,16.445,16.4635,65100.0
2008-03-20 13:10:00,35.67,35.72,35.64,35.71,39000.0,16.4589,16.4819,16.445,16.4773,39000.0
2008-03-20 13:20:00,35.7,35.75,35.69,35.75,47100.0,16.4727,16.4958,16.4681,16.4958,47100.0
2008-03-20 13:30:00,35.74,35.84,35.74,35.84,124500.0,16.4912,16.5373,16.4912,16.5373,124500.0
2008-03-20 13:40:00,35.83,35.94,35.83,35.88,122800.0,16.5327,16.5835,16.5327,16.5558,122800.0
2008-03-20 13:50:00,35.88,35.93,35.79,35.91,174700.0,16.5558,16.5788,16.5142,16.5696,174700.0
2008-03-20 14:00:00,35.9,35.98,35.87,35.91,96300.0,16.565,16.6019,16.5512,16.5696,96300.0
2008-03-20 14:10:00,35.9,35.96,35.87,35.9,99000.0,16.565,16.5927,16.5512,16.565,99000.0
2008-03-20 14:20:00,35.9,35.94,35.87,35.91,113600.0,16.565,16.5835,16.5512,16.5696,113600.0
2008-03-20 14:30:00,35.9,36.0,35.89,36.0,94200.0,16.565,16.6111,16.5604,16.6111,94200.0
2008-03-20 14:40:00,36.0,36.08,35.96,36.07,156600.0,16.6111,16.6481,16.5927,16.6434,156600.0
2008-03-20 14:50:00,36.06,36.07,36.0,36.06,86800.0,16.6388,16.6434,16.6111,16.6388,86800.0
2008-03-20 15:00:00,36.06,36.14,36.05,36.11,125300.0,16.6388,16.6757,16.6342,16.6619,125300.0
2008-03-20 15:10:00,36.1,36.15,36.09,36.15,108500.0,16.6573,16.6804,16.6527,16.6804,108500.0
2008-03-20 15:20:00,36.15,36.19,35.99,36.04,194100.0,16.6804,16.6988,16.6065,16.6296,194100.0
2008-03-20 15:30:00,36.05,36.13,36.02,36.04,217700.0,16.6342,16.6711,16.6204,16.6296,217700.0
2008-03-20 15:40:00,36.04,36.08,35.99,36.07,223600.0,16.6296,16.6481,16.6065,16.6434,223600.0
2008-03-20 15:50:00,36.08,36.18,35.28,36.15,708400.0,16.6481,16.6942,16.2789,16.6804,708400.0
2008-03-24 09:30:00,36.2,36.22,36.01,36.21,147700.0,16.7034,16.7127,16.6158,16.708,147700.0
2008-03-24 09:40:00,36.2,36.25,35.99,36.01,116600.0,16.7034,16.7265,16.6065,16.6158,116600.0
2008-03-24 09:50:00,36.02,36.19,35.91,35.92,116700.0,16.6204,16.6988,16.5696,16.5742,116700.0
2008-03-24 10:00:00,35.92,35.95,35.7,35.74,203400.0,16.5742,16.5881,16.4727,16.4912,203400.0
2008-03-24 10:10:00,35.74,35.8,35.65,35.68,138700.0,16.4912,16.5189,16.4496,16.4635,138700.0
2008-03-24 10:20:00,35.68,35.74,35.62,35.64,87800.0,16.4635,16.4912,16.4358,16.445,87800.0
2008-03-24 10:30:00,35.62,35.66,35.6,35.6,96400.0,16.4358,16.4543,16.4266,16.4266,96400.0
2008-03-24 10:40:00,35.6,35.7,35.6,35.65,95900.0,16.4266,16.4727,16.4266,16.4496,95900.0
2008-03-24 10:50:00,35.65,35.7,35.64,35.65,99700.0,16.4496,16.4727,16.445,16.4496,99700.0
2008-03-24 11:00:00,35.65,35.66,35.59,35.65,77200.0,16.4496,16.4543,16.422,16.4496,77200.0
2008-03-24 11:10:00,35.64,35.68,35.54,35.56,71600.0,16.445,16.4635,16.3989,16.4081,71600.0
2008-03-24 11:20:00,35.55,35.61,35.55,35.6,65000.0,16.4035,16.4312,16.4035,16.4266,65000.0
2008-03-24 11:30:00,35.6,35.6,35.5,35.5,64800.0,16.4266,16.4266,16.3804,16.3804,64800.0
2008-03-24 11:40:00,35.51,35.6,35.5,35.58,87800.0,16.385,16.4266,16.3804,16.4173,87800.0
2008-03-24 11:50:00,35.57,35.59,35.56,35.57,34700.0,16.4127,16.422,16.4081,16.4127,34700.0
2008-03-24 12:00:00,35.57,35.6,35.56,35.6,41400.0,16.4127,16.4266,16.4081,16.4266,41400.0
2008-03-24 12:10:00,35.6,35.67,35.59,35.65,61400.0,16.4266,16.4589,16.422,16.4496,61400.0
2008-03-24 12:20:00,35.67,35.67,35.62,35.65,32900.0,16.4589,16.4589,16.4358,16.4496,32900.0
2008-03-24 12:30:00,35.65,35.66,35.62,35.65,48100.0,16.4496,16.4543,16.4358,16.4496,48100.0
2008-03-24 12:40:00,35.65,35.7,35.63,35.69,38000.0,16.4496,16.4727,16.4404,16.4681,38000.0
2008-03-24 12:50:00,35.68,35.76,35.67,35.7,54900.0,16.4635,16.5004,16.4589,16.4727,54900.0
2008-03-24 13:00:00,35.7,35.72,35.68,35.69,30600.0,16.4727,16.4819,16.4635,16.4681,30600.0
2008-03-24 13:10:00,35.68,35.69,35.65,35.67,30800.0,16.4635,16.4681,16.4496,16.4589,30800.0
2008-03-24 13:20:00,35.67,35.67,35.64,35.65,31200.0,16.4589,16.4589,16.445,16.4496,31200.0
2008-03-24 13:30:00,35.66,35.72,35.66,35.71,31800.0,16.4543,16.4819,16.4543,16.4773,31800.0
2008-03-24 13:40:00,35.72,35.72,35.69,35.72,32800.0,16.4819,16.4819,16.4681,16.4819,32800.0
2008-03-24 13:50:00,35.72,35.77,35.72,35.77,33400.0,16.4819,16.505,16.4819,16.505,33400.0
2008-03-24 14:00:00,35.77,35.77,35.73,35.74,48500.0,16.505,16.505,16.4866,16.4912,48500.0
2008-03-24 14:10:00,35.74,35.82,35.74,35.82,52400.0,16.4912,16.5281,16.4912,16.5281,52400.0
2008-03-24 14:20:00,35.83,35.83,35.75,35.79,68500.0,16.5327,16.5327,16.4958,16.5142,68500.0
2008-03-24 14:30:00,35.79,35.81,35.77,35.79,38700.0,16.5142,16.5235,16.505,16.5142,38700.0
2008-03-24 14:40:00,35.8,35.81,35.77,35.79,36700.0,16.5189,16.5235,16.505,16.5142,36700.0
2008-03-24 14:50:00,35.79,35.82,35.78,35.81,64000.0,16.5142,16.5281,16.5096,16.5235,64000.0
2008-03-24 15:00:00,35.81,35.82,35.74,35.76,78000.0,16.5235,16.5281,16.4912,16.5004,78000.0
2008-03-24 15:10:00,35.76,35.82,35.76,35.8,72200.0,16.5004,16.5281,16.5004,16.5189,72200.0
2008-03-24 15:20:00,35.81,35.81,35.7,35.73,118900.0,16.5235,16.5235,16.4727,16.4866,118900.0
2008-03-24 15:30:00,35.72,35.79,35.7,35.74,108300.0,16.4819,16.5142,16.4727,16.4912,108300.0
2008-03-24 15:40:00,35.75,35.8,35.74,35.77,122400.0,16.4958,16.5189,16.4912,16.505,122400.0
2008-03-24 15:50:00,35.78,35.8,35.72,35.77,227000.0,16.5096,16.5189,16.4819,16.505,227000.0
2008-03-25 09:30:00,35.85,35.89,35.74,35.82,73100.0,16.5419,16.5604,16.4912,16.5281,73100.0
2008-03-25 09:40:00,35.84,35.95,35.78,35.95,78100.0,16.5373,16.5881,16.5096,16.5881,78100.0
2008-03-25 09:50:00,35.95,36.0,35.76,35.77,118000.0,16.5881,16.6111,16.5004,16.505,118000.0
2008-03-25 10:00:00,35.77,35.79,35.62,35.72,156200.0,16.505,16.5142,16.4358,16.4819,156200.0
2008-03-25 10:10:00,35.72,35.85,35.72,35.81,51800.0,16.4819,16.5419,16.4819,16.5235,51800.0
2008-03-25 10:20:00,35.82,35.84,35.76,35.79,73000.0,16.5281,16.5373,16.5004,16.5142,73000.0
2008-03-25 10:30:00,35.8,35.81,35.74,35.77,48500.0,16.5189,16.5235,16.4912,16.505,48500.0
2008-03-25 10:40:00,35.78,35.92,35.77,35.78,77000.0,16.5096,16.5742,16.505,16.5096,77000.0
2008-03-25 10:50:00,35.78,35.83,35.77,35.82,47800.0,16.5096,16.5327,16.505,16.5281,47800.0
2008-03-25 11:00:00,35.81,35.85,35.78,35.79,40100.0,16.5235,16.5419,16.5096,16.5142,40100.0
2008-03-25 11:10:00,35.79,35.82,35.76,35.78,35600.0,16.5142,16.5281,16.5004,16.5096,35600.0
2008-03-25 11:20:00,35.77,35.84,35.75,35.82,41400.0,16.505,16.5373,16.4958,16.5281,41400.0
2008-03-25 11:30:00,35.81,35.88,35.8,35.81,61900.0,16.5235,16.5558,16.5189,16.5235,61900.0
2008-03-25 11:40:00,35.82,35.89,35.81,35.88,82900.0,16.5281,16.5604,16.5235,16.5558,82900.0
2008-03-25 11:50:00,35.88,35.88,35.83,35.85,100200.0,16.5558,16.5558,16.5327,16.5419,100200.0
2008-03-25 12:00:00,35.86,35.86,35.82,35.85,62900.0,16.5465,16.5465,16.5281,16.5419,62900.0
2008-03-25 12:10:00,35.85,35.9,35.82,35.89,92000.0,16.5419,16.565,16.5281,16.5604,92000.0
2008-03-25 12:20:00,35.89,35.9,35.83,35.9,85900.0,16.5604,16.565,16.5327,16.565,85900.0
2008-03-25 12:30:00,35.9,35.93,35.85,35.87,71900.0,16.565,16.5788,16.5419,16.5512,71900.0
2008-03-25 12:40:00,35.88,35.92,35.87,35.9,35500.0,16.5558,16.5742,16.5512,16.565,35500.0
2008-03-25 12:50:00,35.9,35.92,35.86,35.88,46100.0,16.565,16.5742,16.5465,16.5558,46100.0
2008-03-25 13:00:00,35.88,35.88,35.77,35.8,75400.0,16.5558,16.5558,16.505,16.5189,75400.0
2008-03-25 13:10:00,35.8,35.85,35.78,35.83,66500.0,16.5189,16.5419,16.5096,16.5327,66500.0
2008-03-25 13:20:00,35.82,35.88,35.82,35.85,30500.0,16.5281,16.5558,16.5281,16.5419,30500.0
2008-03-25 13:30:00,35.86,35.86,35.77,35.78,58200.0,16.5465,16.5465,16.505,16.5096,58200.0
2008-03-25 13:40:00,35.78,35.83,35.77,35.83,46700.0,16.5096,16.5327,16.505,16.5327,46700.0
2008-03-25 13:50:00,35.84,35.84,35.78,35.8,35000.0,16.5373,16.5373,16.5096,16.5189,35000.0
2008-03-25 14:00:00,35.8,35.86,35.79,35.8,33400.0,16.5189,16.5465,16.5142,16.5189,33400.0
2008-03-25 14:10:00,35.8,35.81,35.77,35.79,29200.0,16.5189,16.5235,16.505,16.5142,29200.0
2008-03-25 14:20:00,35.78,35.81,35.78,35.79,31300.0,16.5096,16.5235,16.5096,16.5142,31300.0
2008-03-25 14:30:00,35.79,35.83,35.78,35.78,49600.0,16.5142,16.5327,16.5096,16.5096,49600.0
2008-03-25 14:40:00,35.78,35.83,35.73,35.82,66100.0,16.5096,16.5327,16.4866,16.5281,66100.0
2008-03-25 14:50:00,35.81,35.85,35.81,35.83,53500.0,16.5235,16.5419,16.5235,16.5327,53500.0
2008-03-25 15:00:00,35.83,35.91,35.83,35.84,88100.0,16.5327,16.5696,16.5327,16.5373,88100.0
2008-03-25 15:10:00,35.84,35.9,35.82,35.89,111300.0,16.5373,16.565,16.5281,16.5604,111300.0
2008-03-25 15:20:00,35.89,35.9,35.86,35.86,112300.0,16.5604,16.565,16.5465,16.5465,112300.0
2008-03-25 15:30:00,35.87,35.88,35.85,35.86,143500.0,16.5512,16.5558,16.5419,16.5465,143500.0
2008-03-25 15:40:00,35.85,35.87,35.74,35.75,245400.0,16.5419,16.5512,16.4912,16.4958,245400.0
2008-03-25 15:50:00,35.74,35.75,35.62,35.7,307000.0,16.4912,16.4958,16.4358,16.4727,307000.0
2008-03-26 09:30:00,35.6,35.8,35.54,35.6,144500.0,16.4266,16.5189,16.3989,16.4266,144500.0
2008-03-26 09:40:00,35.61,35.65,35.56,35.64,134500.0,16.4312,16.4496,16.4081,16.445,134500.0
2008-03-26 09:50:00,35.63,35.7,35.58,35.59,96000.0,16.4404,16.4727,16.4173,16.422,96000.0
2008-03-26 10:00:00,35.59,35.64,35.52,35.6,166400.0,16.422,16.445,16.3897,16.4266,166400.0
2008-03-26 10:10:00,35.6,35.65,35.52,35.53,88400.0,16.4266,16.4496,16.3897,16.3943,88400.0
2008-03-26 10:20:00,35.53,35.62,35.48,35.59,96300.0,16.3943,16.4358,16.3712,16.422,96300.0
2008-03-26 10:30:00,35.58,35.6,35.52,35.59,95600.0,16.4173,16.4266,16.3897,16.422,95600.0
2008-03-26 10:40:00,35.59,35.64,35.55,35.59,68700.0,16.422,16.445,16.4035,16.422,68700.0
2008-03-26 10:50:00,35.6,35.67,35.58,35.61,78900.0,16.4266,16.4589,16.4173,16.4312,78900.0
2008-03-26 11:00:00,35.61,35.63,35.58,35.6,90500.0,16.4312,16.4404,16.4173,16.4266,90500.0
2008-03-26 11:10:00,35.62,35.66,35.57,35.64,94800.0,16.4358,16.4543,16.4127,16.445,94800.0
2008-03-26 11:20:00,35.65,35.75,35.63,35.73,57600.0,16.4496,16.4958,16.4404,16.4866,57600.0
2008-03-26 11:30:00,35.73,35.8,35.72,35.79,58200.0,16.4866,16.5189,16.4819,16.5142,58200.0
2008-03-26 11:40:00,35.78,35.8,35.72,35.76,52400.0,16.5096,16.5189,16.4819,16.5004,52400.0
2008-03-26 11:50:00,35.77,35.87,35.73,35.8,65500.0,16.505,16.5512,16.4866,16.5189,65500.0
2008-03-26 12:00:00,35.81,35.88,35.81,35.83,50700.0,16.5235,16.5558,16.5235,16.5327,50700.0
2008-03-26 12:10:00,35.83,35.84,35.75,35.76,60100.0,16.5327,16.5373,16.4958,16.5004,60100.0
2008-03-26 12:20:00,35.75,35.79,35.74,35.75,54300.0,16.4958,16.5142,16.4912,16.4958,54300.0
2008-03-26 12:30:00,35.75,35.76,35.72,35.72,50900.0,16.4958,16.5004,16.4819,16.4819,50900.0
2008-03-26 12:40:00,35.72,35.77,35.71,35.73,51400.0,16.4819,16.505,16.4773,16.4866,51400.0
2008-03-26 12:50:00,35.72,35.79,35.72,35.77,30700.0,16.4819,16.5142,16.4819,16.505,30700.0
2008-03-26 13:00:00,35.76,35.82,35.76,35.77,24300.0,16.5004,16.5281,16.5004,16.505,24300.0
2008-03-26 13:10:00,35.77,35.79,35.75,35.75,31200.0,16.505,16.5142,16.4958,16.4958,31200.0
2008-03-26 13:20:00,35.76,35.76,35.72,35.73,29900.0,16.5004,16.5004,16.4819,16.4866,29900.0
2008-03-26 13:30:00,35.72,35.73,35.66,35.67,81100.0,16.4819,16.4866,16.4543,16.4589,81100.0
2008-03-26 13:40:00,35.66,35.68,35.63,35.64,39400.0,16.4543,16.4635,16.4404,16.445,39400.0
2008-03-26 13:50:00,35.64,35.66,35.64,35.65,32000.0,16.445,16.4543,16.445,16.4496,32000.0
2008-03-26 14:00:00,35.65,35.7,35.64,35.67,37300.0,16.4496,16.4727,16.445,16.4589,37300.0
2008-03-26 14:10:00,35.67,35.74,35.67,35.72,44300.0,16.4589,16.4912,16.4589,16.4819,44300.0
2008-03-26 14:20:00,35.71,35.73,35.7,35.72,54000.0,16.4773,16.4866,16.4727,16.4819,54000.0
2008-03-26 14:30:00,35.71,35.75,35.7,35.74,42000.0,16.4773,16.4958,16.4727,16.4912,42000.0
2008-03-26 14:40:00,35.72,35.74,35.71,35.72,42300.0,16.4819,16.4912,16.4773,16.4819,42300.0
2008-03-26 14:50:00,35.73,35.76,35.68,35.75,84900.0,16.4866,16.5004,16.4635,16.4958,84900.0
2008-03-26 15:00:00,35.75,35.79,35.71,35.76,103800.0,16.4958,16.5142,16.4773,16.5004,103800.0
2008-03-26 15:10:00,35.76,35.77,35.68,35.7,108800.0,16.5004,16.505,16.4635,16.4727,108800.0
2008-03-26 15:20:00,35.69,35.74,35.69,35.71,66700.0,16.4681,16.4912,16.4681,16.4773,66700.0
2008-03-26 15:30:00,35.7,35.71,35.64,35.7,73800.0,16.4727,16.4773,16.445,16.4727,73800.0
2008-03-26 15:40:00,35.69,35.7,35.64,35.66,106800.0,16.4681,16.4727,16.445,16.4543,106800.0
2008-03-26 15:50:00,35.66,35.71,35.65,35.67,229600.0,16.4543,16.4773,16.4496,16.4589,229600.0
2008-03-27 09:30:00,35.81,35.92,35.63,35.89,108400.0,16.5235,16.5742,16.4404,16.5604,108400.0
2008-03-27 09:40:00,35.88,35.96,35.84,35.93,95600.0,16.5558,16.5927,16.5373,16.5788,95600.0
2008-03-27 09:50:00,35.94,35.94,35.83,35.88,143900.0,16.5835,16.5835,16.5327,16.5558,143900.0
2008-03-27 10:00:00,35.87,35.98,35.87,35.98,95800.0,16.5512,16.6019,16.5512,16.6019,95800.0
2008-03-27 10:10:00,35.98,36.03,35.95,35.96,64000.0,16.6019,16.625,16.5881,16.5927,64000.0
2008-03-27 10:20:00,35.96,36.03,35.89,35.89,184600.0,16.5927,16.625,16.5604,16.5604,184600.0
2008-03-27 10:30:00,35.89,35.89,35.77,35.86,103000.0,16.5604,16.5604,16.505,16.5465,103000.0
2008-03-27 10:40:00,35.86,35.89,35.83,35.84,53800.0,16.5465,16.5604,16.5327,16.5373,53800.0
2008-03-27 10:50:00,35.83,35.86,35.81,35.82,53100.0,16.5327,16.5465,16.5235,16.5281,53100.0
2008-03-27 11:00:00,35.81,35.87,35.78,35.85,60200.0,16.5235,16.5512,16.5096,16.5419,60200.0
2008-03-27 11:10:00,35.85,35.9,35.84,35.86,49800.0,16.5419,16.565,16.5373,16.5465,49800.0
2008-03-27 11:20:00,35.86,35.92,35.84,35.87,81300.0,16.5465,16.5742,16.5373,16.5512,81300.0
2008-03-27 11:30:00,35.86,35.91,35.85,35.89,31000.0,16.5465,16.5696,16.5419,16.5604,31000.0
2008-03-27 11:40:00,35.88,35.93,35.84,35.85,94200.0,16.5558,16.5788,16.5373,16.5419,94200.0
2008-03-27 11:50:00,35.86,35.9,35.84,35.9,71100.0,16.5465,16.565,16.5373,16.565,71100.0
2008-03-27 12:00:00,35.89,35.9,35.81,35.82,84000.0,16.5604,16.565,16.5235,16.5281,84000.0
2008-03-27 12:10:00,35.82,35.86,35.8,35.81,97000.0,16.5281,16.5465,16.5189,16.5235,97000.0
2008-03-27 12:20:00,35.81,35.85,35.79,35.85,132400.0,16.5235,16.5419,16.5142,16.5419,132400.0
2008-03-27 12:30:00,35.85,35.86,35.81,35.82,88800.0,16.5419,16.5465,16.5235,16.5281,88800.0
2008-03-27 12:40:00,35.82,35.85,35.77,35.78,41600.0,16.5281,16.5419,16.505,16.5096,41600.0
2008-03-27 12:50:00,35.77,35.8,35.75,35.76,97200.0,16.505,16.5189,16.4958,16.5004,97200.0
2008-03-27 13:00:00,35.77,35.81,35.75,35.75,57200.0,16.505,16.5235,16.4958,16.4958,57200.0
2008-03-27 13:10:00,35.75,35.87,35.75,35.84,103700.0,16.4958,16.5512,16.4958,16.5373,103700.0
2008-03-27 13:20:00,35.83,35.83,35.77,35.78,42900.0,16.5327,16.5327,16.505,16.5096,42900.0
2008-03-27 13:30:00,35.78,35.8,35.7,35.73,53200.0,16.5096,16.5189,16.4727,16.4866,53200.0
2008-03-27 13:40:00,35.74,35.77,35.7,35.71,57200.0,16.4912,16.505,16.4727,16.4773,57200.0
2008-03-27 13:50:00,35.71,35.78,35.7,35.74,50400.0,16.4773,16.5096,16.4727,16.4912,50400.0
2008-03-27 14:00:00,35.73,35.77,35.7,35.77,47000.0,16.4866,16.505,16.4727,16.505,47000.0
2008-03-27 14:10:00,35.78,35.78,35.74,35.75,39100.0,16.5096,16.5096,16.4912,16.4958,39100.0
2008-03-27 14:20:00,35.74,35.79,35.74,35.76,33800.0,16.4912,16.5142,16.4912,16.5004,33800.0
2008-03-27 14:30:00,35.76,35.81,35.76,35.8,64100.0,16.5004,16.5235,16.5004,16.5189,64100.0
2008-03-27 14:40:00,35.79,35.81,35.79,35.8,74100.0,16.5142,16.5235,16.5142,16.5189,74100.0
2008-03-27 14:50:00,35.8,35.8,35.74,35.78,76400.0,16.5189,16.5189,16.4912,16.5096,76400.0
2008-03-27 15:00:00,35.76,35.79,35.73,35.75,95400.0,16.5004,16.5142,16.4866,16.4958,95400.0
2008-03-27 15:10:00,35.74,35.74,35.68,35.72,81700.0,16.4912,16.4912,16.4635,16.4819,81700.0
2008-03-27 15:20:00,35.71,35.73,35.65,35.7,64200.0,16.4773,16.4866,16.4496,16.4727,64200.0
2008-03-27 15:30:00,35.7,35.75,35.53,35.53,118700.0,16.4727,16.4958,16.3943,16.3943,118700.0
2008-03-27 15:40:00,35.54,35.65,35.54,35.64,191700.0,16.3989,16.4496,16.3989,16.445,191700.0
2008-03-27 15:50:00,35.64,35.68,35.59,35.66,224600.0,16.445,16.4635,16.422,16.4543,224600.0
2008-03-28 09:30:00,35.76,36.0,35.7,35.83,135800.0,16.5004,16.6111,16.4727,16.5327,135800.0
2008-03-28 09:40:00,35.83,35.99,35.8,35.89,93100.0,16.5327,16.6065,16.5189,16.5604,93100.0
2008-03-28 09:50:00,35.9,35.92,35.82,35.83,92400.0,16.565,16.5742,16.5281,16.5327,92400.0
2008-03-28 10:00:00,35.82,35.89,35.82,35.86,50000.0,16.5281,16.5604,16.5281,16.5465,50000.0
2008-03-28 10:10:00,35.87,35.88,35.81,35.82,66900.0,16.5512,16.5558,16.5235,16.5281,66900.0
2008-03-28 10:20:00,35.82,35.87,35.81,35.85,39200.0,16.5281,16.5512,16.5235,16.5419,39200.0
2008-03-28 10:30:00,35.85,35.87,35.77,35.77,57900.0,16.5419,16.5512,16.505,16.505,57900.0
2008-03-28 10:40:00,35.77,35.78,35.72,35.77,30400.0,16.505,16.5096,16.4819,16.505,30400.0
2008-03-28 10:50:00,35.77,35.8,35.68,35.7,70200.0,16.505,16.5189,16.4635,16.4727,70200.0
2008-03-28 11:00:00,35.69,35.75,35.69,35.73,31000.0,16.4681,16.4958,16.4681,16.4866,31000.0
2008-03-28 11:10:00,35.73,35.74,35.66,35.67,60500.0,16.4866,16.4912,16.4543,16.4589,60500.0
2008-03-28 11:20:00,35.67,35.72,35.67,35.69,55600.0,16.4589,16.4819,16.4589,16.4681,55600.0
2008-03-28 11:30:00,35.69,35.69,35.65,35.67,37200.0,16.4681,16.4681,16.4496,16.4589,37200.0
2008-03-28 11:40:00,35.67,35.7,35.63,35.64,62100.0,16.4589,16.4727,16.4404,16.445,62100.0
2008-03-28 11:50:00,35.65,35.72,35.63,35.71,61500.0,16.4496,16.4819,16.4404,16.4773,61500.0
2008-03-28 12:00:00,35.71,35.71,35.64,35.64,46400.0,16.4773,16.4773,16.445,16.445,46400.0
2008-03-28 12:10:00,35.65,35.68,35.6,35.67,46800.0,16.4496,16.4635,16.4266,16.4589,46800.0
2008-03-28 12:20:00,35.66,35.7,35.65,35.69,24500.0,16.4543,16.4727,16.4496,16.4681,24500.0
2008-03-28 12:30:00,35.69,35.7,35.61,35.62,28400.0,16.4681,16.4727,16.4312,16.4358,28400.0
2008-03-28 12:40:00,35.61,35.65,35.56,35.56,43600.0,16.4312,16.4496,16.4081,16.4081,43600.0
2008-03-28 12:50:00,35.56,35.6,35.55,35.59,14900.0,16.4081,16.4266,16.4035,16.422,14900.0
2008-03-28 13:00:00,35.59,35.63,35.59,35.61,33300.0,16.422,16.4404,16.422,16.4312,33300.0
2008-03-28 13:10:00,35.6,35.63,35.59,35.61,38800.0,16.4266,16.4404,16.422,16.4312,38800.0
2008-03-28 13:20:00,35.61,35.61,35.59,35.6,17400.0,16.4312,16.4312,16.422,16.4266,17400.0
2008-03-28 13:30:00,35.6,35.63,35.58,35.61,42400.0,16.4266,16.4404,16.4173,16.4312,42400.0
2008-03-28 13:40:00,35.61,35.62,35.51,35.52,42800.0,16.4312,16.4358,16.385,16.3897,42800.0
2008-03-28 13:50:00,35.53,35.53,35.5,35.53,34000.0,16.3943,16.3943,16.3804,16.3943,34000.0
2008-03-28 14:00:00,35.52,35.58,35.5,35.57,31100.0,16.3897,16.4173,16.3804,16.4127,31100.0
2008-03-28 14:10:00,35.57,35.57,35.52,35.54,42000.0,16.4127,16.4127,16.3897,16.3989,42000.0
2008-03-28 14:20:00,35.53,35.54,35.49,35.49,81600.0,16.3943,16.3989,16.3758,16.3758,81600.0
2008-03-28 14:30:00,35.5,35.5,35.46,35.47,41600.0,16.3804,16.3804,16.362,16.3666,41600.0
2008-03-28 14:40:00,35.47,35.48,35.45,35.48,29400.0,16.3666,16.3712,16.3574,16.3712,29400.0
2008-03-28 14:50:00,35.48,35.5,35.45,35.5,41200.0,16.3712,16.3804,16.3574,16.3804,41200.0
2008-03-28 15:00:00,35.49,35.51,35.44,35.45,79200.0,16.3758,16.385,16.3527,16.3574,79200.0
2008-03-28 15:10:00,35.46,35.46,35.33,35.37,57800.0,16.362,16.362,16.302,16.3204,57800.0
2008-03-28 15:20:00,35.37,35.42,35.37,35.4,47300.0,16.3204,16.3435,16.3204,16.3343,47300.0
2008-03-28 15:30:00,35.4,35.42,35.38,35.4,58300.0,16.3343,16.3435,16.3251,16.3343,58300.0
2008-03-28 15:40:00,35.4,35.4,35.25,35.35,204100.0,16.3343,16.3343,16.2651,16.3112,204100.0
2008-03-28 15:50:00,35.35,35.42,35.31,35.4,230700.0,16.3112,16.3435,16.2928,16.3343,230700.0
2008-03-31 09:30:00,35.43,35.47,35.25,35.25,99000.0,16.3481,16.3666,16.2651,16.2651,99000.0
2008-03-31 09:40:00,35.25,35.33,35.23,35.27,103300.0,16.2651,16.302,16.2558,16.2743,103300.0
2008-03-31 09:50:00,35.25,35.3,35.23,35.29,84400.0,16.2651,16.2881,16.2558,16.2835,84400.0
2008-03-31 10:00:00,35.28,35.33,35.24,35.3,107600.0,16.2789,16.302,16.2605,16.2881,107600.0
2008-03-31 10:10:00,35.3,35.32,35.29,35.3,34100.0,16.2881,16.2974,16.2835,16.2881,34100.0
2008-03-31 10:20:00,35.29,35.29,35.24,35.25,179700.0,16.2835,16.2835,16.2605,16.2651,179700.0
2008-03-31 10:30:00,35.25,35.29,35.24,35.29,50100.0,16.2651,16.2835,16.2605,16.2835,50100.0
2008-03-31 10:40:00,35.28,35.37,35.28,35.34,95500.0,16.2789,16.3204,16.2789,16.3066,95500.0
2008-03-31 10:50:00,35.35,35.36,35.31,35.33,59800.0,16.3112,16.3158,16.2928,16.302,59800.0
2008-03-31 11:00:00,35.32,35.32,35.28,35.29,62500.0,16.2974,16.2974,16.2789,16.2835,62500.0
2008-03-31 11:10:00,35.29,35.31,35.27,35.29,51100.0,16.2835,16.2928,16.2743,16.2835,51100.0
2008-03-31 11:20:00,35.3,35.34,35.28,35.32,53300.0,16.2881,16.3066,16.2789,16.2974,53300.0
2008-03-31 11:30:00,35.32,35.35,35.3,35.31,38900.0,16.2974,16.3112,16.2881,16.2928,38900.0
2008-03-31 11:40:00,35.3,35.34,35.3,35.33,33700.0,16.2881,16.3066,16.2881,16.302,33700.0
2008-03-31 11:50:00,35.33,35.36,35.33,35.36,58300.0,16.302,16.3158,16.302,16.3158,58300.0
2008-03-31 12:00:00,35.36,35.4,35.35,35.4,38600.0,16.3158,16.3343,16.3112,16.3343,38600.0
2008-03-31 12:10:00,35.4,35.41,35.38,35.39,37500.0,16.3343,16.3389,16.3251,16.3297,37500.0
2008-03-31 12:20:00,35.39,35.4,35.36,35.38,35000.0,16.3297,16.3343,16.3158,16.3251,35000.0
2008-03-31 12:30:00,35.38,35.41,35.37,35.41,26500.0,16.3251,16.3389,16.3204,16.3389,26500.0
2008-03-31 12:40:00,35.42,35.45,35.41,35.45,26000.0,16.3435,16.3574,16.3389,16.3574,26000.0
2008-03-31 12:50:00,35.45,35.48,35.44,35.47,27700.0,16.3574,16.3712,16.3527,16.3666,27700.0
2008-03-31 13:00:00,35.47,35.49,35.46,35.48,32600.0,16.3666,16.3758,16.362,16.3712,32600.0
2008-03-31 13:10:00,35.47,35.5,35.46,35.5,28400.0,16.3666,16.3804,16.362,16.3804,28400.0
2008-03-31 13:20:00,35.5,35.5,35.47,35.49,42400.0,16.3804,16.3804,16.3666,16.3758,42400.0
2008-03-31 13:30:00,35.5,35.56,35.49,35.56,35200.0,16.3804,16.4081,16.3758,16.4081,35200.0
2008-03-31 13:40:00,35.56,35.56,35.54,35.55,23800.0,16.4081,16.4081,16.3989,16.4035,23800.0
2008-03-31 13:50:00,35.54,35.56,35.53,35.54,60500.0,16.3989,16.4081,16.3943,16.3989,60500.0
2008-03-31 14:00:00,35.54,35.56,35.54,35.56,47600.0,16.3989,16.4081,16.3989,16.4081,47600.0
2008-03-31 14:10:00,35.56,35.56,35.52,35.53,50300.0,16.4081,16.4081,16.3897,16.3943,50300.0
2008-03-31 14:20:00,35.53,35.56,35.5,35.53,66100.0,16.3943,16.4081,16.3804,16.3943,66100.0
2008-03-31 14:30:00,35.52,35.55,35.52,35.54,52400.0,16.3897,16.4035,16.3897,16.3989,52400.0
2008-03-31 14:40:00,35.54,35.55,35.52,35.55,38300.0,16.3989,16.4035,16.3897,16.4035,38300.0
2008-03-31 14:50:00,35.54,35.56,35.52,35.54,53800.0,16.3989,16.4081,16.3897,16.3989,53800.0
2008-03-31 15:00:00,35.53,35.54,35.51,35.53,90900.0,16.3943,16.3989,16.385,16.3943,90900.0
2008-03-31 15:10:00,35.53,35.56,35.51,35.56,80600.0,16.3943,16.4081,16.385,16.4081,80600.0
2008-03-31 15:20:00,35.56,35.67,35.54,35.62,104600.0,16.4081,16.4589,16.3989,16.4358,104600.0
2008-03-31 15:30:00,35.62,35.62,35.51,35.52,100500.0,16.4358,16.4358,16.385,16.3897,100500.0
2008-03-31 15:40:00,35.52,35.67,35.51,35.66,190800.0,16.3897,16.4589,16.385,16.4543,190800.0
2008-03-31 15:50:00,35.66,35.67,35.57,35.58,320200.0,16.4543,16.4589,16.4127,16.4173,320200.0
2008-04-01 09:30:00,35.66,35.91,35.62,35.9,125700.0,16.4543,16.5696,16.4358,16.565,125700.0
2008-04-01 09:40:00,35.9,36.1,35.9,36.08,149100.0,16.565,16.6573,16.565,16.6481,149100.0
2008-04-01 09:50:00,36.09,36.24,36.07,36.24,106200.0,16.6527,16.7219,16.6434,16.7219,106200.0
2008-04-01 10:00:00,36.24,36.48,36.21,36.23,246200.0,16.7219,16.8326,16.708,16.7173,246200.0
2008-04-01 10:10:00,36.24,36.25,36.12,36.15,130900.0,16.7219,16.7265,16.6665,16.6804,130900.0
2008-04-01 10:20:00,36.14,36.21,36.12,36.17,104500.0,16.6757,16.708,16.6665,16.6896,104500.0
2008-04-01 10:30:00,36.16,36.21,36.13,36.15,88200.0,16.685,16.708,16.6711,16.6804,88200.0
2008-04-01 10:40:00,36.14,36.27,36.14,36.18,108800.0,16.6757,16.7357,16.6757,16.6942,108800.0
2008-04-01 10:50:00,36.18,36.2,36.12,36.2,108400.0,16.6942,16.7034,16.6665,16.7034,108400.0
2008-04-01 11:00:00,36.2,36.23,36.15,36.18,68400.0,16.7034,16.7173,16.6804,16.6942,68400.0
2008-04-01 11:10:00,36.19,36.19,36.13,36.16,68400.0,16.6988,16.6988,16.6711,16.685,68400.0
2008-04-01 11:20:00,36.16,36.17,36.12,36.16,62700.0,16.685,16.6896,16.6665,16.685,62700.0
2008-04-01 11:30:00,36.16,36.19,36.14,36.17,63800.0,16.685,16.6988,16.6757,16.6896,63800.0
2008-04-01 11:40:00,36.16,36.21,36.15,36.16,38800.0,16.685,16.708,16.6804,16.685,38800.0
2008-04-01 11:50:00,36.16,36.19,36.13,36.13,60200.0,16.685,16.6988,16.6711,16.6711,60200.0
2008-04-01 12:00:00,36.13,36.2,36.1,36.19,66000.0,16.6711,16.7034,16.6573,16.6988,66000.0
2008-04-01 12:10:00,36.19,36.22,36.15,36.21,68400.0,16.6988,16.7127,16.6804,16.708,68400.0
2008-04-01 12:20:00,36.23,36.23,36.17,36.19,104500.0,16.7173,16.7173,16.6896,16.6988,104500.0
2008-04-01 12:30:00,36.19,36.2,36.17,36.19,37100.0,16.6988,16.7034,16.6896,16.6988,37100.0
2008-04-01 12:40:00,36.18,36.22,36.17,36.2,32900.0,16.6942,16.7127,16.6896,16.7034,32900.0
2008-04-01 12:50:00,36.2,36.21,36.18,36.2,23600.0,16.7034,16.708,16.6942,16.7034,23600.0
2008-04-01 13:00:00,36.2,36.25,36.19,36.24,42800.0,16.7034,16.7265,16.6988,16.7219,42800.0
2008-04-01 13:10:00,36.24,36.27,36.23,36.25,45700.0,16.7219,16.7357,16.7173,16.7265,45700.0
2008-04-01 13:20:00,36.25,36.3,36.23,36.3,37000.0,16.7265,16.7496,16.7173,16.7496,37000.0
2008-04-01 13:30:00,36.29,36.3,36.26,36.26,25900.0,16.745,16.7496,16.7311,16.7311,25900.0
2008-04-01 13:40:00,36.26,36.27,36.23,36.24,29400.0,16.7311,16.7357,16.7173,16.7219,29400.0
2008-04-01 13:50:00,36.23,36.3,36.23,36.3,34800.0,16.7173,16.7496,16.7173,16.7496,34800.0
2008-04-01 14:00:00,36.3,36.3,36.27,36.29,62100.0,16.7496,16.7496,16.7357,16.745,62100.0
2008-04-01 14:10:00,36.28,36.34,36.28,36.33,31400.0,16.7403,16.768,16.7403,16.7634,31400.0
2008-04-01 14:20:00,36.34,36.4,36.34,36.38,72600.0,16.768,16.7957,16.768,16.7865,72600.0
2008-04-01 14:30:00,36.39,36.48,36.38,36.46,76400.0,16.7911,16.8326,16.7865,16.8234,76400.0
2008-04-01 14:40:00,36.46,36.47,36.41,36.41,68300.0,16.8234,16.828,16.8003,16.8003,68300.0
2008-04-01 14:50:00,36.42,36.46,36.37,36.37,101400.0,16.8049,16.8234,16.7819,16.7819,101400.0
2008-04-01 15:00:00,36.38,36.43,36.38,36.43,97300.0,16.7865,16.8096,16.7865,16.8096,97300.0
2008-04-01 15:10:00,36.43,36.45,36.38,36.41,91100.0,16.8096,16.8188,16.7865,16.8003,91100.0
2008-04-01 15:20:00,36.4,36.41,36.36,36.4,87700.0,16.7957,16.8003,16.7773,16.7957,87700.0
2008-04-01 15:30:00,36.39,36.4,36.32,36.35,141000.0,16.7911,16.7957,16.7588,16.7726,141000.0
2008-04-01 15:40:00,36.34,36.46,36.34,36.4,297800.0,16.768,16.8234,16.768,16.7957,297800.0
2008-04-01 15:50:00,36.41,36.42,36.36,36.42,272200.0,16.8003,16.8049,16.7773,16.8049,272200.0
2008-04-02 09:30:00,36.36,36.5,36.35,36.48,96500.0,16.7773,16.8419,16.7726,16.8326,96500.0
2008-04-02 09:40:00,36.48,36.49,36.39,36.44,94400.0,16.8326,16.8372,16.7911,16.8142,94400.0
2008-04-02 09:50:00,36.43,36.49,36.38,36.47,84200.0,16.8096,16.8372,16.7865,16.828,84200.0
2008-04-02 10:00:00,36.46,36.55,36.44,36.54,130300.0,16.8234,16.8649,16.8142,16.8603,130300.0
2008-04-02 10:10:00,36.51,36.55,36.51,36.54,50000.0,16.8465,16.8649,16.8465,16.8603,50000.0
2008-04-02 10:20:00,36.53,36.57,36.53,36.54,91700.0,16.8557,16.8742,16.8557,16.8603,91700.0
2008-04-02 10:30:00,36.55,36.6,36.48,36.5,104800.0,16.8649,16.888,16.8326,16.8419,104800.0
2008-04-02 10:40:00,36.5,36.55,36.49,36.54,72200.0,16.8419,16.8649,16.8372,16.8603,72200.0
2008-04-02 10:50:00,36.54,36.57,36.51,36.52,75300.0,16.8603,16.8742,16.8465,16.8511,75300.0
2008-04-02 11:00:00,36.52,36.55,36.52,36.53,47400.0,16.8511,16.8649,16.8511,16.8557,47400.0
2008-04-02 11:10:00,36.54,36.58,36.52,36.58,55000.0,16.8603,16.8788,16.8511,16.8788,55000.0
2008-04-02 11:20:00,36.58,36.71,36.58,36.66,71200.0,16.8788,16.9388,16.8788,16.9157,71200.0
2008-04-02 11:30:00,36.66,36.67,36.61,36.61,42100.0,16.9157,16.9203,16.8926,16.8926,42100.0
2008-04-02 11:40:00,36.61,36.67,36.6,36.66,39300.0,16.8926,16.9203,16.888,16.9157,39300.0
2008-04-02 11:50:00,36.67,36.72,36.65,36.7,29800.0,16.9203,16.9434,16.9111,16.9341,29800.0
2008-04-02 12:00:00,36.71,36.75,36.69,36.69,50400.0,16.9388,16.9572,16.9295,16.9295,50400.0
2008-04-02 12:10:00,36.69,36.7,36.64,36.69,31500.0,16.9295,16.9341,16.9065,16.9295,31500.0
2008-04-02 12:20:00,36.69,36.72,36.68,36.7,27100.0,16.9295,16.9434,16.9249,16.9341,27100.0
2008-04-02 12:30:00,36.69,36.72,36.68,36.71,21100.0,16.9295,16.9434,16.9249,16.9388,21100.0
2008-04-02 12:40:00,36.72,36.73,36.68,36.72,44400.0,16.9434,16.948,16.9249,16.9434,44400.0
2008-04-02 12:50:00,36.72,36.75,36.7,36.71,47100.0,16.9434,16.9572,16.9341,16.9388,47100.0
2008-04-02 13:00:00,36.7,36.75,36.69,36.75,33600.0,16.9341,16.9572,16.9295,16.9572,33600.0
2008-04-02 13:10:00,36.74,36.75,36.71,36.74,86200.0,16.9526,16.9572,16.9388,16.9526,86200.0
2008-04-02 13:20:00,36.73,36.76,36.72,36.76,36200.0,16.948,16.9618,16.9434,16.9618,36200.0
2008-04-02 13:30:00,36.76,36.77,36.74,36.74,48000.0,16.9618,16.9664,16.9526,16.9526,48000.0
2008-04-02 13:40:00,36.73,36.79,36.73,36.77,41800.0,16.948,16.9757,16.948,16.9664,41800.0
2008-04-02 13:50:00,36.77,36.79,36.76,36.79,38600.0,16.9664,16.9757,16.9618,16.9757,38600.0
2008-04-02 14:00:00,36.78,36.87,36.78,36.84,103100.0,16.9711,17.0126,16.9711,16.9987,103100.0
2008-04-02 14:10:00,36.84,36.87,36.82,36.85,56500.0,16.9987,17.0126,16.9895,17.0033,56500.0
2008-04-02 14:20:00,36.85,36.87,36.84,36.84,38300.0,17.0033,17.0126,16.9987,16.9987,38300.0
2008-04-02 14:30:00,36.85,36.86,36.75,36.78,130400.0,17.0033,17.008,16.9572,16.9711,130400.0
2008-04-02 14:40:00,36.78,36.78,36.73,36.75,76400.0,16.9711,16.9711,16.948,16.9572,76400.0
2008-04-02 14:50:00,36.74,36.75,36.7,36.72,73100.0,16.9526,16.9572,16.9341,16.9434,73100.0
2008-04-02 15:00:00,36.72,36.72,36.64,36.67,105300.0,16.9434,16.9434,16.9065,16.9203,105300.0
2008-04-02 15:10:00,36.66,36.71,36.63,36.69,90800.0,16.9157,16.9388,16.9018,16.9295,90800.0
2008-04-02 15:20:00,36.68,36.7,36.67,36.69,70200.0,16.9249,16.9341,16.9203,16.9295,70200.0
2008-04-02 15:30:00,36.69,36.73,36.65,36.65,123100.0,16.9295,16.948,16.9111,16.9111,123100.0
2008-04-02 15:40:00,36.64,36.69,36.62,36.65,168000.0,16.9065,16.9295,16.8972,16.9111,168000.0
2008-04-02 15:50:00,36.65,36.68,36.61,36.68,232000.0,16.9111,16.9249,16.8926,16.9249,232000.0
2008-04-03 09:30:00,36.45,36.76,36.45,36.72,63200.0,16.8188,16.9618,16.8188,16.9434,63200.0
2008-04-03 09:40:00,36.74,36.75,36.6,36.6,60800.0,16.9526,16.9572,16.888,16.888,60800.0
2008-04-03 09:50:00,36.59,36.62,36.52,36.59,89000.0,16.8834,16.8972,16.8511,16.8834,89000.0
2008-04-03 10:00:00,36.59,36.66,36.53,36.55,134500.0,16.8834,16.9157,16.8557,16.8649,134500.0
2008-04-03 10:10:00,36.53,36.55,36.48,36.48,48100.0,16.8557,16.8649,16.8326,16.8326,48100.0
2008-04-03 10:20:00,36.48,36.5,36.44,36.46,55500.0,16.8326,16.8419,16.8142,16.8234,55500.0
2008-04-03 10:30:00,36.46,36.47,36.4,36.4,35500.0,16.8234,16.828,16.7957,16.7957,35500.0
2008-04-03 10:40:00,36.4,36.44,36.37,36.41,56200.0,16.7957,16.8142,16.7819,16.8003,56200.0
2008-04-03 10:50:00,36.4,36.44,36.38,36.43,30700.0,16.7957,16.8142,16.7865,16.8096,30700.0
2008-04-03 11:00:00,36.43,36.45,36.41,36.44,25400.0,16.8096,16.8188,16.8003,16.8142,25400.0
2008-04-03 11:10:00,36.43,36.48,36.42,36.47,51800.0,16.8096,16.8326,16.8049,16.828,51800.0
2008-04-03 11:20:00,36.48,36.51,36.46,36.5,53100.0,16.8326,16.8465,16.8234,16.8419,53100.0
2008-04-03 11:30:00,36.51,36.55,36.51,36.55,38800.0,16.8465,16.8649,16.8465,16.8649,38800.0
2008-04-03 11:40:00,36.55,36.62,36.53,36.62,42700.0,16.8649,16.8972,16.8557,16.8972,42700.0
2008-04-03 11:50:00,36.62,36.66,36.62,36.65,72900.0,16.8972,16.9157,16.8972,16.9111,72900.0
2008-04-03 12:00:00,36.64,36.65,36.59,36.61,26000.0,16.9065,16.9111,16.8834,16.8926,26000.0
2008-04-03 12:10:00,36.61,36.63,36.56,36.58,32700.0,16.8926,16.9018,16.8695,16.8788,32700.0
2008-04-03 12:20:00,36.57,36.57,36.5,36.5,36300.0,16.8742,16.8742,16.8419,16.8419,36300.0
2008-04-03 12:30:00,36.5,36.51,36.48,36.49,35000.0,16.8419,16.8465,16.8326,16.8372,35000.0
2008-04-03 12:40:00,36.5,36.56,36.48,36.49,55500.0,16.8419,16.8695,16.8326,16.8372,55500.0
2008-04-03 12:50:00,36.49,36.51,36.47,36.47,32400.0,16.8372,16.8465,16.828,16.828,32400.0
2008-04-03 13:00:00,36.48,36.55,36.46,36.54,71200.0,16.8326,16.8649,16.8234,16.8603,71200.0
2008-04-03 13:10:00,36.54,36.65,36.54,36.64,68800.0,16.8603,16.9111,16.8603,16.9065,68800.0
2008-04-03 13:20:00,36.65,36.65,36.59,36.6,43800.0,16.9111,16.9111,16.8834,16.888,43800.0
2008-04-03 13:30:00,36.61,36.62,36.59,36.59,37600.0,16.8926,16.8972,16.8834,16.8834,37600.0
2008-04-03 13:40:00,36.6,36.6,36.57,36.59,28900.0,16.888,16.888,16.8742,16.8834,28900.0
2008-04-03 13:50:00,36.6,36.61,36.57,36.61,55900.0,16.888,16.8926,16.8742,16.8926,55900.0
2008-04-03 14:00:00,36.6,36.63,36.59,36.6,47800.0,16.888,16.9018,16.8834,16.888,47800.0
2008-04-03 14:10:00,36.61,36.62,36.56,36.58,77700.0,16.8926,16.8972,16.8695,16.8788,77700.0
2008-04-03 14:20:00,36.57,36.59,36.55,36.55,61500.0,16.8742,16.8834,16.8649,16.8649,61500.0
2008-04-03 14:30:00,36.56,36.58,36.54,36.56,114600.0,16.8695,16.8788,16.8603,16.8695,114600.0
2008-04-03 14:40:00,36.56,36.58,36.53,36.53,66400.0,16.8695,16.8788,16.8557,16.8557,66400.0
2008-04-03 14:50:00,36.53,36.58,36.53,36.57,44300.0,16.8557,16.8788,16.8557,16.8742,44300.0
2008-04-03 15:00:00,36.58,36.61,36.57,36.57,53400.0,16.8788,16.8926,16.8742,16.8742,53400.0
2008-04-03 15:10:00,36.58,36.59,36.53,36.54,50700.0,16.8788,16.8834,16.8557,16.8603,50700.0
2008-04-03 15:20:00,36.53,36.56,36.51,36.53,60500.0,16.8557,16.8695,16.8465,16.8557,60500.0
2008-04-03 15:30:00,36.52,36.57,36.51,36.52,86200.0,16.8511,16.8742,16.8465,16.8511,86200.0
2008-04-03 15:40:00,36.53,36.53,36.47,36.47,89700.0,16.8557,16.8557,16.828,16.828,89700.0
2008-04-03 15:50:00,36.48,36.54,36.45,36.53,263500.0,16.8326,16.8603,16.8188,16.8557,263500.0
2008-04-04 09:30:00,36.35,36.56,35.81,36.47,96000.0,16.7726,16.8695,16.5235,16.828,96000.0
2008-04-04 09:40:00,36.45,36.58,36.43,36.58,53400.0,16.8188,16.8788,16.8096,16.8788,53400.0
2008-04-04 09:50:00,36.56,36.87,36.56,36.85,112100.0,16.8695,17.0126,16.8695,17.0033,112100.0
2008-04-04 10:00:00,36.85,36.88,36.77,36.81,69700.0,17.0033,17.0172,16.9664,16.9849,69700.0
2008-04-04 10:10:00,36.81,36.85,36.72,36.8,118400.0,16.9849,17.0033,16.9434,16.9803,118400.0
2008-04-04 10:20:00,36.81,36.87,36.73,36.85,111500.0,16.9849,17.0126,16.948,17.0033,111500.0
2008-04-04 10:30:00,36.86,36.88,36.79,36.82,56300.0,17.008,17.0172,16.9757,16.9895,56300.0
2008-04-04 10:40:00,36.83,36.92,36.82,36.91,55700.0,16.9941,17.0356,16.9895,17.031,55700.0
2008-04-04 10:50:00,36.91,36.95,36.91,36.95,39200.0,17.031,17.0495,17.031,17.0495,39200.0
2008-04-04 11:00:00,36.95,36.99,36.94,36.99,63800.0,17.0495,17.0679,17.0449,17.0679,63800.0
2008-04-04 11:10:00,36.98,36.99,36.94,36.94,46100.0,17.0633,17.0679,17.0449,17.0449,46100.0
2008-04-04 11:20:00,36.93,37.0,36.92,37.0,78900.0,17.0403,17.0726,17.0356,17.0726,78900.0
2008-04-04 11:30:00,36.99,37.0,36.93,36.96,104000.0,17.0679,17.0726,17.0403,17.0541,104000.0
2008-04-04 11:40:00,36.96,36.97,36.9,36.91,63300.0,17.0541,17.0587,17.0264,17.031,63300.0
2008-04-04 11:50:00,36.91,36.92,36.88,36.88,70300.0,17.031,17.0356,17.0172,17.0172,70300.0
2008-04-04 12:00:00,36.88,36.97,36.87,36.95,136400.0,17.0172,17.0587,17.0126,17.0495,136400.0
2008-04-04 12:10:00,36.96,37.0,36.94,36.98,50800.0,17.0541,17.0726,17.0449,17.0633,50800.0
2008-04-04 12:20:00,36.99,37.0,36.78,37.0,46300.0,17.0679,17.0726,16.9711,17.0726,46300.0
2008-04-04 12:30:00,36.99,37.03,36.99,37.02,56800.0,17.0679,17.0864,17.0679,17.0818,56800.0
2008-04-04 12:40:00,37.01,37.03,37.0,37.01,42700.0,17.0772,17.0864,17.0726,17.0772,42700.0
2008-04-04 12:50:00,37.01,37.06,37.01,37.05,41500.0,17.0772,17.1002,17.0772,17.0956,41500.0
2008-04-04 13:00:00,37.05,37.05,36.98,36.99,74000.0,17.0956,17.0956,17.0633,17.0679,74000.0
2008-04-04 13:10:00,37.0,37.02,36.95,37.0,69700.0,17.0726,17.0818,17.0495,17.0726,69700.0
2008-04-04 13:20:00,37.0,37.02,36.99,37.01,42900.0,17.0726,17.0818,17.0679,17.0772,42900.0
2008-04-04 13:30:00,37.01,37.02,36.99,36.99,38000.0,17.0772,17.0818,17.0679,17.0679,38000.0
2008-04-04 13:40:00,36.99,37.01,36.96,36.97,63000.0,17.0679,17.0772,17.0541,17.0587,63000.0
2008-04-04 13:50:00,36.98,36.98,36.82,36.88,668000.0,17.0633,17.0633,16.9895,17.0172,668000.0
2008-04-04 14:00:00,36.88,36.95,36.87,36.9,70700.0,17.0172,17.0495,17.0126,17.0264,70700.0
2008-04-04 14:10:00,36.89,36.92,36.88,36.89,52900.0,17.0218,17.0356,17.0172,17.0218,52900.0
2008-04-04 14:20:00,36.89,36.92,36.86,36.88,86300.0,17.0218,17.0356,17.008,17.0172,86300.0
2008-04-04 14:30:00,36.87,36.95,36.86,36.94,84200.0,17.0126,17.0495,17.008,17.0449,84200.0
2008-04-04 14:40:00,36.95,36.98,36.88,36.9,92900.0,17.0495,17.0633,17.0172,17.0264,92900.0
2008-04-04 14:50:00,36.9,36.91,36.88,36.9,57000.0,17.0264,17.031,17.0172,17.0264,57000.0
2008-04-04 15:00:00,36.89,36.91,36.8,36.83,114500.0,17.0218,17.031,16.9803,16.9941,114500.0
2008-04-04 15:10:00,36.83,36.83,36.73,36.75,144100.0,16.9941,16.9941,16.948,16.9572,144100.0
2008-04-04 15:20:00,36.76,36.79,36.72,36.74,96300.0,16.9618,16.9757,16.9434,16.9526,96300.0
2008-04-04 15:30:00,36.74,36.74,36.64,36.64,137800.0,16.9526,16.9526,16.9065,16.9065,137800.0
2008-04-04 15:40:00,36.65,36.68,36.59,36.6,174600.0,16.9111,16.9249,16.8834,16.888,174600.0
2008-04-04 15:50:00,36.6,36.63,36.51,36.52,253300.0,16.888,16.9018,16.8465,16.8511,253300.0
2008-04-07 09:30:00,36.76,36.76,36.29,36.29,167000.0,16.9618,16.9618,16.745,16.745,167000.0
2008-04-07 09:40:00,36.29,36.3,36.16,36.23,148200.0,16.745,16.7496,16.685,16.7173,148200.0
2008-04-07 09:50:00,36.24,36.36,36.23,36.24,74900.0,16.7219,16.7773,16.7173,16.7219,74900.0
2008-04-07 10:00:00,36.25,36.26,36.14,36.15,108100.0,16.7265,16.7311,16.6757,16.6804,108100.0
2008-04-07 10:10:00,36.16,36.2,36.12,36.13,101800.0,16.685,16.7034,16.6665,16.6711,101800.0
2008-04-07 10:20:00,36.12,36.19,36.12,36.17,89100.0,16.6665,16.6988,16.6665,16.6896,89100.0
2008-04-07 10:30:00,36.17,36.2,36.15,36.18,83900.0,16.6896,16.7034,16.6804,16.6942,83900.0
2008-04-07 10:40:00,36.18,36.2,36.16,36.16,50900.0,16.6942,16.7034,16.685,16.685,50900.0
2008-04-07 10:50:00,36.17,36.2,36.14,36.19,43500.0,16.6896,16.7034,16.6757,16.6988,43500.0
2008-04-07 11:00:00,36.19,36.21,36.17,36.19,70000.0,16.6988,16.708,16.6896,16.6988,70000.0
2008-04-07 11:10:00,36.2,36.21,36.17,36.21,51100.0,16.7034,16.708,16.6896,16.708,51100.0
2008-04-07 11:20:00,36.2,36.26,36.2,36.22,65700.0,16.7034,16.7311,16.7034,16.7127,65700.0
2008-04-07 11:30:00,36.23,36.31,36.22,36.26,76300.0,16.7173,16.7542,16.7127,16.7311,76300.0
2008-04-07 11:40:00,36.26,36.33,36.26,36.31,50700.0,16.7311,16.7634,16.7311,16.7542,50700.0
2008-04-07 11:50:00,36.31,36.32,36.27,36.32,67600.0,16.7542,16.7588,16.7357,16.7588,67600.0
2008-04-07 12:00:00,36.32,36.32,36.27,36.3,51600.0,16.7588,16.7588,16.7357,16.7496,51600.0
2008-04-07 12:10:00,36.3,36.32,36.27,36.28,43800.0,16.7496,16.7588,16.7357,16.7403,43800.0
2008-04-07 12:20:00,36.28,36.33,36.28,36.33,40600.0,16.7403,16.7634,16.7403,16.7634,40600.0
2008-04-07 12:30:00,36.33,36.34,36.3,36.33,52200.0,16.7634,16.768,16.7496,16.7634,52200.0
2008-04-07 12:40:00,36.33,36.36,36.32,36.34,36100.0,16.7634,16.7773,16.7588,16.768,36100.0
2008-04-07 12:50:00,36.34,36.36,36.32,36.36,40500.0,16.768,16.7773,16.7588,16.7773,40500.0
2008-04-07 13:00:00,36.36,36.37,36.34,36.35,54600.0,16.7773,16.7819,16.768,16.7726,54600.0
2008-04-07 13:10:00,36.36,36.37,36.34,36.36,56600.0,16.7773,16.7819,16.768,16.7773,56600.0
2008-04-07 13:20:00,36.36,36.36,36.34,36.35,46100.0,16.7773,16.7773,16.768,16.7726,46100.0
2008-04-07 13:30:00,36.35,36.42,36.35,36.42,100500.0,16.7726,16.8049,16.7726,16.8049,100500.0
2008-04-07 13:40:00,36.41,36.46,36.41,36.45,49200.0,16.8003,16.8234,16.8003,16.8188,49200.0
2008-04-07 13:50:00,36.45,36.45,36.42,36.45,37500.0,16.8188,16.8188,16.8049,16.8188,37500.0
2008-04-07 14:00:00,36.44,36.46,36.44,36.45,52600.0,16.8142,16.8234,16.8142,16.8188,52600.0
2008-04-07 14:10:00,36.45,36.46,36.44,36.44,31100.0,16.8188,16.8234,16.8142,16.8142,31100.0
2008-04-07 14:20:00,36.45,36.46,36.4,36.41,61000.0,16.8188,16.8234,16.7957,16.8003,61000.0
2008-04-07 14:30:00,36.41,36.42,36.36,36.4,65700.0,16.8003,16.8049,16.7773,16.7957,65700.0
2008-04-07 14:40:00,36.4,36.44,36.38,36.42,43500.0,16.7957,16.8142,16.7865,16.8049,43500.0
2008-04-07 14:50:00,36.42,36.44,36.38,36.39,81400.0,16.8049,16.8142,16.7865,16.7911,81400.0
2008-04-07 15:00:00,36.4,36.44,36.35,36.35,107500.0,16.7957,16.8142,16.7726,16.7726,107500.0
2008-04-07 15:10:00,36.35,36.41,36.35,36.4,76400.0,16.7726,16.8003,16.7726,16.7957,76400.0
2008-04-07 15:20:00,36.4,36.41,36.38,36.4,83500.0,16.7957,16.8003,16.7865,16.7957,83500.0
2008-04-07 15:30:00,36.39,36.4,36.23,36.25,181200.0,16.7911,16.7957,16.7173,16.7265,181200.0
2008-04-07 15:40:00,36.26,36.3,36.2,36.22,198100.0,16.7311,16.7496,16.7034,16.7127,198100.0
2008-04-07 15:50:00,36.22,36.31,36.21,36.27,364900.0,16.7127,16.7542,16.708,16.7357,364900.0
2008-04-08 09:30:00,36.27,36.42,36.26,36.28,212900.0,16.7357,16.8049,16.7311,16.7403,212900.0
2008-04-08 09:40:00,36.26,36.38,36.25,36.37,78300.0,16.7311,16.7865,16.7265,16.7819,78300.0
2008-04-08 09:50:00,36.38,36.39,36.3,36.31,114800.0,16.7865,16.7911,16.7496,16.7542,114800.0
2008-04-08 10:00:00,36.31,36.33,36.23,36.23,152300.0,16.7542,16.7634,16.7173,16.7173,152300.0
2008-04-08 10:10:00,36.23,36.31,36.19,36.2,83300.0,16.7173,16.7542,16.6988,16.7034,83300.0
2008-04-08 10:20:00,36.2,36.26,36.2,36.22,75900.0,16.7034,16.7311,16.7034,16.7127,75900.0
2008-04-08 10:30:00,36.22,36.26,36.21,36.25,113400.0,16.7127,16.7311,16.708,16.7265,113400.0
2008-04-08 10:40:00,36.25,36.27,36.2,36.21,112400.0,16.7265,16.7357,16.7034,16.708,112400.0
2008-04-08 10:50:00,36.2,36.26,36.2,36.24,54800.0,16.7034,16.7311,16.7034,16.7219,54800.0
2008-04-08 11:00:00,36.25,36.26,36.24,36.25,56000.0,16.7265,16.7311,16.7219,16.7265,56000.0
2008-04-08 11:10:00,36.25,36.3,36.24,36.25,95700.0,16.7265,16.7496,16.7219,16.7265,95700.0
2008-04-08 11:20:00,36.25,36.25,36.23,36.24,45300.0,16.7265,16.7265,16.7173,16.7219,45300.0
2008-04-08 11:30:00,36.24,36.28,36.23,36.28,44500.0,16.7219,16.7403,16.7173,16.7403,44500.0
2008-04-08 11:40:00,36.27,36.31,36.26,36.28,83300.0,16.7357,16.7542,16.7311,16.7403,83300.0
2008-04-08 11:50:00,36.27,36.28,36.22,36.22,36800.0,16.7357,16.7403,16.7127,16.7127,36800.0
2008-04-08 12:00:00,36.22,36.24,36.22,36.23,31200.0,16.7127,16.7219,16.7127,16.7173,31200.0
2008-04-08 12:10:00,36.23,36.24,36.17,36.21,55800.0,16.7173,16.7219,16.6896,16.708,55800.0
2008-04-08 12:20:00,36.21,36.24,36.18,36.19,32100.0,16.708,16.7219,16.6942,16.6988,32100.0
2008-04-08 12:30:00,36.18,36.2,36.16,36.17,35700.0,16.6942,16.7034,16.685,16.6896,35700.0
2008-04-08 12:40:00,36.17,36.22,36.17,36.19,46300.0,16.6896,16.7127,16.6896,16.6988,46300.0
2008-04-08 12:50:00,36.2,36.2,36.19,36.19,16200.0,16.7034,16.7034,16.6988,16.6988,16200.0
2008-04-08 13:00:00,36.2,36.22,36.19,36.22,40100.0,16.7034,16.7127,16.6988,16.7127,40100.0
2008-04-08 13:10:00,36.22,36.23,36.21,36.21,32900.0,16.7127,16.7173,16.708,16.708,32900.0
2008-04-08 13:20:00,36.22,36.25,36.21,36.24,34600.0,16.7127,16.7265,16.708,16.7219,34600.0
2008-04-08 13:30:00,36.24,36.26,36.23,36.26,33300.0,16.7219,16.7311,16.7173,16.7311,33300.0
2008-04-08 13:40:00,36.26,36.29,36.26,36.29,38200.0,16.7311,16.745,16.7311,16.745,38200.0
2008-04-08 13:50:00,36.28,36.32,36.25,36.26,76000.0,16.7403,16.7588,16.7265,16.7311,76000.0
2008-04-08 14:00:00,36.25,36.26,36.2,36.22,131300.0,16.7265,16.7311,16.7034,16.7127,131300.0
2008-04-08 14:10:00,36.22,36.26,36.22,36.25,67700.0,16.7127,16.7311,16.7127,16.7265,67700.0
2008-04-08 14:20:00,36.25,36.25,36.21,36.23,96600.0,16.7265,16.7265,16.708,16.7173,96600.0
2008-04-08 14:30:00,36.23,36.29,36.2,36.28,132700.0,16.7173,16.745,16.7034,16.7403,132700.0
2008-04-08 14:40:00,36.29,36.29,36.24,36.26,133100.0,16.745,16.745,16.7219,16.7311,133100.0
2008-04-08 14:50:00,36.26,36.36,36.26,36.36,119200.0,16.7311,16.7773,16.7311,16.7773,119200.0
2008-04-08 15:00:00,36.35,36.35,36.27,36.29,105200.0,16.7726,16.7726,16.7357,16.745,105200.0
2008-04-08 15:10:00,36.29,36.31,36.27,36.28,97600.0,16.745,16.7542,16.7357,16.7403,97600.0
2008-04-08 15:20:00,36.28,36.34,36.27,36.33,74900.0,16.7403,16.768,16.7357,16.7634,74900.0
2008-04-08 15:30:00,36.33,36.35,36.3,36.3,129900.0,16.7634,16.7726,16.7496,16.7496,129900.0
2008-04-08 15:40:00,36.3,36.31,36.15,36.16,141100.0,16.7496,16.7542,16.6804,16.685,141100.0
2008-04-08 15:50:00,36.16,36.33,36.15,36.29,362500.0,16.685,16.7634,16.6804,16.745,362500.0
2008-04-09 09:30:00,36.23,36.38,36.22,36.36,62900.0,16.7173,16.7865,16.7127,16.7773,62900.0
2008-04-09 09:40:00,36.36,36.49,36.33,36.46,66300.0,16.7773,16.8372,16.7634,16.8234,66300.0
2008-04-09 09:50:00,36.46,36.53,36.45,36.53,68100.0,16.8234,16.8557,16.8188,16.8557,68100.0
2008-04-09 10:00:00,36.53,36.55,36.39,36.49,79600.0,16.8557,16.8649,16.7911,16.8372,79600.0
2008-04-09 10:10:00,36.49,36.54,36.43,36.46,76600.0,16.8372,16.8603,16.8096,16.8234,76600.0
2008-04-09 10:20:00,36.45,36.47,36.39,36.47,101800.0,16.8188,16.828,16.7911,16.828,101800.0
2008-04-09 10:30:00,36.47,36.5,36.41,36.45,81400.0,16.828,16.8419,16.8003,16.8188,81400.0
2008-04-09 10:40:00,36.45,36.5,36.45,36.5,64000.0,16.8188,16.8419,16.8188,16.8419,64000.0
2008-04-09 10:50:00,36.5,36.6,36.49,36.5,111200.0,16.8419,16.888,16.8372,16.8419,111200.0
2008-04-09 11:00:00,36.51,36.55,36.51,36.53,59800.0,16.8465,16.8649,16.8465,16.8557,59800.0
2008-04-09 11:10:00,36.55,36.58,36.53,36.57,39900.0,16.8649,16.8788,16.8557,16.8742,39900.0
2008-04-09 11:20:00,36.56,36.58,36.44,36.46,79800.0,16.8695,16.8788,16.8142,16.8234,79800.0
2008-04-09 11:30:00,36.46,36.49,36.37,36.41,58200.0,16.8234,16.8372,16.7819,16.8003,58200.0
2008-04-09 11:40:00,36.41,36.43,36.4,36.41,44100.0,16.8003,16.8096,16.7957,16.8003,44100.0
2008-04-09 11:50:00,36.41,36.43,36.39,36.4,107500.0,16.8003,16.8096,16.7911,16.7957,107500.0
2008-04-09 12:00:00,36.4,36.44,36.38,36.41,101200.0,16.7957,16.8142,16.7865,16.8003,101200.0
2008-04-09 12:10:00,36.41,36.48,36.4,36.47,52500.0,16.8003,16.8326,16.7957,16.828,52500.0
2008-04-09 12:20:00,36.47,36.49,36.43,36.49,51100.0,16.828,16.8372,16.8096,16.8372,51100.0
2008-04-09 12:30:00,36.49,36.53,36.48,36.53,39400.0,16.8372,16.8557,16.8326,16.8557,39400.0
2008-04-09 12:40:00,36.53,36.55,36.5,36.51,40800.0,16.8557,16.8649,16.8419,16.8465,40800.0
2008-04-09 12:50:00,36.51,36.54,36.51,36.53,25800.0,16.8465,16.8603,16.8465,16.8557,25800.0
2008-04-09 13:00:00,36.53,36.55,36.49,36.54,53900.0,16.8557,16.8649,16.8372,16.8603,53900.0
2008-04-09 13:10:00,36.54,36.59,36.53,36.58,43600.0,16.8603,16.8834,16.8557,16.8788,43600.0
2008-04-09 13:20:00,36.58,36.59,36.56,36.58,39300.0,16.8788,16.8834,16.8695,16.8788,39300.0
2008-04-09 13:30:00,36.58,36.61,36.57,36.61,35800.0,16.8788,16.8926,16.8742,16.8926,35800.0
2008-04-09 13:40:00,36.61,36.62,36.6,36.6,26200.0,16.8926,16.8972,16.888,16.888,26200.0
2008-04-09 13:50:00,36.61,36.64,36.6,36.63,36500.0,16.8926,16.9065,16.888,16.9018,36500.0
2008-04-09 14:00:00,36.63,36.65,36.6,36.61,40700.0,16.9018,16.9111,16.888,16.8926,40700.0
2008-04-09 14:10:00,36.62,36.63,36.59,36.62,69100.0,16.8972,16.9018,16.8834,16.8972,69100.0
2008-04-09 14:20:00,36.63,36.64,36.61,36.61,83400.0,16.9018,16.9065,16.8926,16.8926,83400.0
2008-04-09 14:30:00,36.61,36.64,36.61,36.63,111000.0,16.8926,16.9065,16.8926,16.9018,111000.0
2008-04-09 14:40:00,36.62,36.64,36.62,36.63,77200.0,16.8972,16.9065,16.8972,16.9018,77200.0
2008-04-09 14:50:00,36.64,36.64,36.57,36.6,208700.0,16.9065,16.9065,16.8742,16.888,208700.0
2008-04-09 15:00:00,36.6,36.64,36.58,36.61,133000.0,16.888,16.9065,16.8788,16.8926,133000.0
2008-04-09 15:10:00,36.61,36.62,36.55,36.61,169400.0,16.8926,16.8972,16.8649,16.8926,169400.0
2008-04-09 15:20:00,36.61,36.64,36.59,36.6,156800.0,16.8926,16.9065,16.8834,16.888,156800.0
2008-04-09 15:30:00,36.6,36.65,36.59,36.64,141100.0,16.888,16.9111,16.8834,16.9065,141100.0
2008-04-09 15:40:00,36.64,36.69,36.64,36.65,170900.0,16.9065,16.9295,16.9065,16.9111,170900.0
2008-04-09 15:50:00,36.65,36.77,36.65,36.74,461200.0,16.9111,16.9664,16.9111,16.9526,461200.0
2008-04-10 09:30:00,36.81,36.81,36.56,36.63,106100.0,16.9849,16.9849,16.8695,16.9018,106100.0
2008-04-10 09:40:00,36.63,36.64,36.5,36.52,129800.0,16.9018,16.9065,16.8419,16.8511,129800.0
2008-04-10 09:50:00,36.51,36.57,36.5,36.52,68600.0,16.8465,16.8742,16.8419,16.8511,68600.0
2008-04-10 10:00:00,36.52,36.53,36.44,36.44,99000.0,16.8511,16.8557,16.8142,16.8142,99000.0
2008-04-10 10:10:00,36.44,36.5,36.44,36.45,53300.0,16.8142,16.8419,16.8142,16.8188,53300.0
2008-04-10 10:20:00,36.46,36.48,36.35,36.36,87100.0,16.8234,16.8326,16.7726,16.7773,87100.0
2008-04-10 10:30:00,36.36,36.41,36.35,36.4,92200.0,16.7773,16.8003,16.7726,16.7957,92200.0
2008-04-10 10:40:00,36.41,36.48,36.41,36.46,109400.0,16.8003,16.8326,16.8003,16.8234,109400.0
2008-04-10 10:50:00,36.46,36.49,36.42,36.46,65000.0,16.8234,16.8372,16.8049,16.8234,65000.0
2008-04-10 11:00:00,36.47,36.5,36.38,36.38,68900.0,16.828,16.8419,16.7865,16.7865,68900.0
2008-04-10 11:10:00,36.38,36.43,36.37,36.42,52400.0,16.7865,16.8096,16.7819,16.8049,52400.0
2008-04-10 11:20:00,36.41,36.45,36.37,36.37,199100.0,16.8003,16.8188,16.7819,16.7819,199100.0
2008-04-10 11:30:00,36.38,36.43,36.36,36.38,99200.0,16.7865,16.8096,16.7773,16.7865,99200.0
2008-04-10 11:40:00,36.37,36.42,36.37,36.4,79200.0,16.7819,16.8049,16.7819,16.7957,79200.0
2008-04-10 11:50:00,36.4,36.4,36.36,36.38,106100.0,16.7957,16.7957,16.7773,16.7865,106100.0
2008-04-10 12:00:00,36.38,36.38,36.33,36.33,62300.0,16.7865,16.7865,16.7634,16.7634,62300.0
2008-04-10 12:10:00,36.34,36.35,36.31,36.33,36600.0,16.768,16.7726,16.7542,16.7634,36600.0
2008-04-10 12:20:00,36.33,36.33,36.3,36.32,53000.0,16.7634,16.7634,16.7496,16.7588,53000.0
2008-04-10 12:30:00,36.32,36.36,36.31,36.35,53300.0,16.7588,16.7773,16.7542,16.7726,53300.0
2008-04-10 12:40:00,36.34,36.43,36.32,36.42,401400.0,16.768,16.8096,16.7588,16.8049,401400.0
2008-04-10 12:50:00,36.42,36.43,36.35,36.37,59200.0,16.8049,16.8096,16.7726,16.7819,59200.0
2008-04-10 13:00:00,36.37,36.39,36.33,36.38,46200.0,16.7819,16.7911,16.7634,16.7865,46200.0
2008-04-10 13:10:00,36.37,36.43,36.36,36.37,186000.0,16.7819,16.8096,16.7773,16.7819,186000.0
2008-04-10 13:20:00,36.38,36.42,36.38,36.42,20900.0,16.7865,16.8049,16.7865,16.8049,20900.0
2008-04-10 13:30:00,36.42,36.44,36.4,36.43,28700.0,16.8049,16.8142,16.7957,16.8096,28700.0
2008-04-10 13:40:00,36.43,36.44,36.41,36.44,112700.0,16.8096,16.8142,16.8003,16.8142,112700.0
2008-04-10 13:50:00,36.43,36.46,36.42,36.42,30900.0,16.8096,16.8234,16.8049,16.8049,30900.0
2008-04-10 14:00:00,36.42,36.45,36.41,36.42,351900.0,16.8049,16.8188,16.8003,16.8049,351900.0
2008-04-10 14:10:00,36.42,36.46,36.38,36.39,349500.0,16.8049,16.8234,16.7865,16.7911,349500.0
2008-04-10 14:20:00,36.39,36.41,36.35,36.39,94700.0,16.7911,16.8003,16.7726,16.7911,94700.0
2008-04-10 14:30:00,36.39,36.43,36.36,36.4,124900.0,16.7911,16.8096,16.7773,16.7957,124900.0
2008-04-10 14:40:00,36.39,36.45,36.39,36.42,102600.0,16.7911,16.8188,16.7911,16.8049,102600.0
2008-04-10 14:50:00,36.42,36.44,36.41,36.43,121400.0,16.8049,16.8142,16.8003,16.8096,121400.0
2008-04-10 15:00:00,36.44,36.47,36.43,36.46,150000.0,16.8142,16.828,16.8096,16.8234,150000.0
2008-04-10 15:10:00,36.45,36.46,36.38,36.39,269300.0,16.8188,16.8234,16.7865,16.7911,269300.0
2008-04-10 15:20:00,36.38,36.39,36.31,36.33,103100.0,16.7865,16.7911,16.7542,16.7634,103100.0
2008-04-10 15:30:00,36.35,36.35,36.21,36.26,178600.0,16.7726,16.7726,16.708,16.7311,178600.0
2008-04-10 15:40:00,36.26,36.29,36.23,36.28,214900.0,16.7311,16.745,16.7173,16.7403,214900.0
2008-04-10 15:50:00,36.28,36.31,36.2,36.24,665600.0,16.7403,16.7542,16.7034,16.7219,665600.0
2008-04-11 09:30:00,36.18,36.28,36.05,36.09,147000.0,16.6942,16.7403,16.6342,16.6527,147000.0
2008-04-11 09:40:00,36.1,36.19,36.08,36.17,89100.0,16.6573,16.6988,16.6481,16.6896,89100.0
2008-04-11 09:50:00,36.17,36.25,36.13,36.23,59400.0,16.6896,16.7265,16.6711,16.7173,59400.0
2008-04-11 10:00:00,36.23,36.24,36.18,36.22,70700.0,16.7173,16.7219,16.6942,16.7127,70700.0
2008-04-11 10:10:00,36.22,36.31,36.2,36.31,89900.0,16.7127,16.7542,16.7034,16.7542,89900.0
2008-04-11 10:20:00,36.31,36.37,36.24,36.26,83600.0,16.7542,16.7819,16.7219,16.7311,83600.0
2008-04-11 10:30:00,36.25,36.33,36.24,36.33,81500.0,16.7265,16.7634,16.7219,16.7634,81500.0
2008-04-11 10:40:00,36.32,36.35,36.3,36.33,107300.0,16.7588,16.7726,16.7496,16.7634,107300.0
2008-04-11 10:50:00,36.34,36.4,36.31,36.39,97100.0,16.768,16.7957,16.7542,16.7911,97100.0
2008-04-11 11:00:00,36.39,36.39,36.35,36.37,54700.0,16.7911,16.7911,16.7726,16.7819,54700.0
2008-04-11 11:10:00,36.37,36.38,36.33,36.37,50500.0,16.7819,16.7865,16.7634,16.7819,50500.0
2008-04-11 11:20:00,36.37,36.38,36.33,36.35,75000.0,16.7819,16.7865,16.7634,16.7726,75000.0
2008-04-11 11:30:00,36.35,36.35,36.32,36.34,40400.0,16.7726,16.7726,16.7588,16.768,40400.0
2008-04-11 11:40:00,36.34,36.34,36.31,36.33,45400.0,16.768,16.768,16.7542,16.7634,45400.0
2008-04-11 11:50:00,36.32,36.33,36.28,36.3,84500.0,16.7588,16.7634,16.7403,16.7496,84500.0
2008-04-11 12:00:00,36.3,36.32,36.27,36.28,41200.0,16.7496,16.7588,16.7357,16.7403,41200.0
2008-04-11 12:10:00,36.28,36.29,36.24,36.27,49600.0,16.7403,16.745,16.7219,16.7357,49600.0
2008-04-11 12:20:00,36.26,36.27,36.22,36.24,51200.0,16.7311,16.7357,16.7127,16.7219,51200.0
2008-04-11 12:30:00,36.23,36.27,36.23,36.26,44500.0,16.7173,16.7357,16.7173,16.7311,44500.0
2008-04-11 12:40:00,36.27,36.31,36.27,36.31,34500.0,16.7357,16.7542,16.7357,16.7542,34500.0
2008-04-11 12:50:00,36.31,36.34,36.26,36.27,60200.0,16.7542,16.768,16.7311,16.7357,60200.0
2008-04-11 13:00:00,36.26,36.27,36.24,36.26,67900.0,16.7311,16.7357,16.7219,16.7311,67900.0
2008-04-11 13:10:00,36.27,36.29,36.26,36.29,17000.0,16.7357,16.745,16.7311,16.745,17000.0
2008-04-11 13:20:00,36.3,36.31,36.26,36.27,53000.0,16.7496,16.7542,16.7311,16.7357,53000.0
2008-04-11 13:30:00,36.26,36.28,36.24,36.25,49500.0,16.7311,16.7403,16.7219,16.7265,49500.0
2008-04-11 13:40:00,36.25,36.33,36.25,36.32,50700.0,16.7265,16.7634,16.7265,16.7588,50700.0
2008-04-11 13:50:00,36.32,36.35,36.3,36.34,52500.0,16.7588,16.7726,16.7496,16.768,52500.0
2008-04-11 14:00:00,36.35,36.37,36.3,36.31,105300.0,16.7726,16.7819,16.7496,16.7542,105300.0
2008-04-11 14:10:00,36.31,36.32,36.27,36.31,100000.0,16.7542,16.7588,16.7357,16.7542,100000.0
2008-04-11 14:20:00,36.31,36.36,36.31,36.35,46300.0,16.7542,16.7773,16.7542,16.7726,46300.0
2008-04-11 14:30:00,36.36,36.37,36.33,36.35,52200.0,16.7773,16.7819,16.7634,16.7726,52200.0
2008-04-11 14:40:00,36.36,36.45,36.35,36.44,45300.0,16.7773,16.8188,16.7726,16.8142,45300.0
2008-04-11 14:50:00,36.45,36.46,36.39,36.39,74200.0,16.8188,16.8234,16.7911,16.7911,74200.0
2008-04-11 15:00:00,36.4,36.42,36.35,36.39,101500.0,16.7957,16.8049,16.7726,16.7911,101500.0
2008-04-11 15:10:00,36.38,36.47,36.36,36.46,83000.0,16.7865,16.828,16.7773,16.8234,83000.0
2008-04-11 15:20:00,36.47,36.51,36.46,36.51,78600.0,16.828,16.8465,16.8234,16.8465,78600.0
2008-04-11 15:30:00,36.5,36.51,36.37,36.37,126000.0,16.8419,16.8465,16.7819,16.7819,126000.0
2008-04-11 15:40:00,36.37,36.38,36.25,36.26,184600.0,16.7819,16.7865,16.7265,16.7311,184600.0
2008-04-11 15:50:00,36.26,36.34,36.22,36.34,489900.0,16.7311,16.768,16.7127,16.768,489900.0
2008-04-14 09:30:00,36.11,36.41,36.0,36.35,50800.0,16.6619,16.8003,16.6111,16.7726,50800.0
2008-04-14 09:40:00,36.35,36.45,36.26,36.42,72700.0,16.7726,16.8188,16.7311,16.8049,72700.0
2008-04-14 09:50:00,36.4,36.43,36.33,36.43,73800.0,16.7957,16.8096,16.7634,16.8096,73800.0
2008-04-14 10:00:00,36.43,36.44,36.27,36.29,95000.0,16.8096,16.8142,16.7357,16.745,95000.0
2008-04-14 10:10:00,36.29,36.33,36.28,36.3,70400.0,16.745,16.7634,16.7403,16.7496,70400.0
2008-04-14 10:20:00,36.29,36.31,36.29,36.29,41000.0,16.745,16.7542,16.745,16.745,41000.0
2008-04-14 10:30:00,36.3,36.32,36.27,36.27,74100.0,16.7496,16.7588,16.7357,16.7357,74100.0
2008-04-14 10:40:00,36.27,36.27,36.13,36.15,68200.0,16.7357,16.7357,16.6711,16.6804,68200.0
2008-04-14 10:50:00,36.15,36.18,36.13,36.18,35900.0,16.6804,16.6942,16.6711,16.6942,35900.0
2008-04-14 11:00:00,36.18,36.2,36.17,36.18,53100.0,16.6942,16.7034,16.6896,16.6942,53100.0
2008-04-14 11:10:00,36.18,36.21,36.18,36.18,53900.0,16.6942,16.708,16.6942,16.6942,53900.0
2008-04-14 11:20:00,36.19,36.19,36.15,36.18,37900.0,16.6988,16.6988,16.6804,16.6942,37900.0
2008-04-14 11:30:00,36.18,36.18,36.11,36.13,43600.0,16.6942,16.6942,16.6619,16.6711,43600.0
2008-04-14 11:40:00,36.13,36.14,36.09,36.11,76600.0,16.6711,16.6757,16.6527,16.6619,76600.0
2008-04-14 11:50:00,36.1,36.12,36.05,36.07,113800.0,16.6573,16.6665,16.6342,16.6434,113800.0
2008-04-14 12:00:00,36.06,36.08,36.03,36.08,60300.0,16.6388,16.6481,16.625,16.6481,60300.0
2008-04-14 12:10:00,36.07,36.11,36.07,36.08,38700.0,16.6434,16.6619,16.6434,16.6481,38700.0
2008-04-14 12:20:00,36.08,36.19,36.07,36.18,60500.0,16.6481,16.6988,16.6434,16.6942,60500.0
2008-04-14 12:30:00,36.19,36.27,36.18,36.25,51000.0,16.6988,16.7357,16.6942,16.7265,51000.0
2008-04-14 12:40:00,36.25,36.3,36.23,36.3,43400.0,16.7265,16.7496,16.7173,16.7496,43400.0
2008-04-14 12:50:00,36.3,36.31,36.27,36.28,28500.0,16.7496,16.7542,16.7357,16.7403,28500.0
2008-04-14 13:00:00,36.28,36.31,36.28,36.3,28100.0,16.7403,16.7542,16.7403,16.7496,28100.0
2008-04-14 13:10:00,36.31,36.34,36.25,36.27,26400.0,16.7542,16.768,16.7265,16.7357,26400.0
2008-04-14 13:20:00,36.27,36.29,36.25,36.28,33900.0,16.7357,16.745,16.7265,16.7403,33900.0
2008-04-14 13:30:00,36.27,36.3,36.27,36.3,28600.0,16.7357,16.7496,16.7357,16.7496,28600.0
2008-04-14 13:40:00,36.3,36.31,36.28,36.3,27800.0,16.7496,16.7542,16.7403,16.7496,27800.0
2008-04-14 13:50:00,36.3,36.3,36.29,36.3,37600.0,16.7496,16.7496,16.745,16.7496,37600.0
2008-04-14 14:00:00,36.29,36.3,36.26,36.26,64000.0,16.745,16.7496,16.7311,16.7311,64000.0
2008-04-14 14:10:00,36.26,36.29,36.25,36.25,35100.0,16.7311,16.745,16.7265,16.7265,35100.0
2008-04-14 14:20:00,36.25,36.29,36.25,36.27,57300.0,16.7265,16.745,16.7265,16.7357,57300.0
2008-04-14 14:30:00,36.26,36.34,36.26,36.33,35200.0,16.7311,16.768,16.7311,16.7634,35200.0
2008-04-14 14:40:00,36.33,36.33,36.26,36.26,29000.0,16.7634,16.7634,16.7311,16.7311,29000.0
2008-04-14 14:50:00,36.26,36.27,36.2,36.21,58400.0,16.7311,16.7357,16.7034,16.708,58400.0
2008-04-14 15:00:00,36.2,36.21,36.18,36.2,73100.0,16.7034,16.708,16.6942,16.7034,73100.0
2008-04-14 15:10:00,36.2,36.21,36.2,36.2,34000.0,16.7034,16.708,16.7034,16.7034,34000.0
2008-04-14 15:20:00,36.2,36.22,36.19,36.19,53600.0,16.7034,16.7127,16.6988,16.6988,53600.0
2008-04-14 15:30:00,36.2,36.23,36.16,36.21,71000.0,16.7034,16.7173,16.685,16.708,71000.0
2008-04-14 15:40:00,36.22,36.28,36.22,36.27,80200.0,16.7127,16.7403,16.7127,16.7357,80200.0
2008-04-14 15:50:00,36.27,36.27,36.19,36.21,128500.0,16.7357,16.7357,16.6988,16.708,128500.0
2008-04-15 09:30:00,36.34,36.34,36.09,36.13,127500.0,16.768,16.768,16.6527,16.6711,127500.0
2008-04-15 09:40:00,36.13,36.24,36.12,36.24,109600.0,16.6711,16.7219,16.6665,16.7219,109600.0
2008-04-15 09:50:00,36.24,36.35,36.23,36.32,109800.0,16.7219,16.7726,16.7173,16.7588,109800.0
2008-04-15 10:00:00,36.32,36.38,36.29,36.36,95700.0,16.7588,16.7865,16.745,16.7773,95700.0
2008-04-15 10:10:00,36.36,36.41,36.34,36.4,78900.0,16.7773,16.8003,16.768,16.7957,78900.0
2008-04-15 10:20:00,36.39,36.43,36.29,36.3,92500.0,16.7911,16.8096,16.745,16.7496,92500.0
2008-04-15 10:30:00,36.31,36.37,36.31,36.32,50800.0,16.7542,16.7819,16.7542,16.7588,50800.0
2008-04-15 10:40:00,36.33,36.39,36.31,36.34,59800.0,16.7634,16.7911,16.7542,16.768,59800.0
2008-04-15 10:50:00,36.35,36.38,36.33,36.34,35900.0,16.7726,16.7865,16.7634,16.768,35900.0
2008-04-15 11:00:00,36.34,36.34,36.27,36.28,49300.0,16.768,16.768,16.7357,16.7403,49300.0
2008-04-15 11:10:00,36.28,36.29,36.23,36.24,52300.0,16.7403,16.745,16.7173,16.7219,52300.0
2008-04-15 11:20:00,36.24,36.24,36.19,36.2,58500.0,16.7219,16.7219,16.6988,16.7034,58500.0
2008-04-15 11:30:00,36.19,36.24,36.18,36.22,28000.0,16.6988,16.7219,16.6942,16.7127,28000.0
2008-04-15 11:40:00,36.23,36.28,36.21,36.27,33200.0,16.7173,16.7403,16.708,16.7357,33200.0
2008-04-15 11:50:00,36.27,36.27,36.23,36.24,40900.0,16.7357,16.7357,16.7173,16.7219,40900.0
2008-04-15 12:00:00,36.25,36.3,36.23,36.29,43900.0,16.7265,16.7496,16.7173,16.745,43900.0
2008-04-15 12:10:00,36.3,36.33,36.29,36.33,43800.0,16.7496,16.7634,16.745,16.7634,43800.0
2008-04-15 12:20:00,36.33,36.34,36.31,36.34,22700.0,16.7634,16.768,16.7542,16.768,22700.0
2008-04-15 12:30:00,36.34,36.39,36.33,36.37,51800.0,16.768,16.7911,16.7634,16.7819,51800.0
2008-04-15 12:40:00,36.38,36.4,36.36,36.4,34700.0,16.7865,16.7957,16.7773,16.7957,34700.0
2008-04-15 12:50:00,36.4,36.4,36.37,36.37,27900.0,16.7957,16.7957,16.7819,16.7819,27900.0
2008-04-15 13:00:00,36.38,36.41,36.37,36.38,29400.0,16.7865,16.8003,16.7819,16.7865,29400.0
2008-04-15 13:10:00,36.37,36.42,36.37,36.39,33000.0,16.7819,16.8049,16.7819,16.7911,33000.0
2008-04-15 13:20:00,36.39,36.41,36.37,36.4,30000.0,16.7911,16.8003,16.7819,16.7957,30000.0
2008-04-15 13:30:00,36.39,36.4,36.38,36.4,22000.0,16.7911,16.7957,16.7865,16.7957,22000.0
2008-04-15 13:40:00,36.39,36.48,36.39,36.46,67200.0,16.7911,16.8326,16.7911,16.8234,67200.0
2008-04-15 13:50:00,36.47,36.48,36.4,36.41,51200.0,16.828,16.8326,16.7957,16.8003,51200.0
2008-04-15 14:00:00,36.42,36.42,36.39,36.4,43500.0,16.8049,16.8049,16.7911,16.7957,43500.0
2008-04-15 14:10:00,36.4,36.42,36.39,36.42,21800.0,16.7957,16.8049,16.7911,16.8049,21800.0
2008-04-15 14:20:00,36.42,36.42,36.41,36.41,20000.0,16.8049,16.8049,16.8003,16.8003,20000.0
2008-04-15 14:30:00,36.42,36.48,36.42,36.46,65800.0,16.8049,16.8326,16.8049,16.8234,65800.0
2008-04-15 14:40:00,36.46,36.48,36.45,36.46,47400.0,16.8234,16.8326,16.8188,16.8234,47400.0
2008-04-15 14:50:00,36.45,36.46,36.41,36.41,49300.0,16.8188,16.8234,16.8003,16.8003,49300.0
2008-04-15 15:00:00,36.42,36.44,36.37,36.38,89800.0,16.8049,16.8142,16.7819,16.7865,89800.0
2008-04-15 15:10:00,36.37,36.4,36.33,36.37,113400.0,16.7819,16.7957,16.7634,16.7819,113400.0
2008-04-15 15:20:00,36.38,36.45,36.37,36.43,89300.0,16.7865,16.8188,16.7819,16.8096,89300.0
2008-04-15 15:30:00,36.44,36.49,36.43,36.47,80900.0,16.8142,16.8372,16.8096,16.828,80900.0
2008-04-15 15:40:00,36.47,36.49,36.44,36.46,91100.0,16.828,16.8372,16.8142,16.8234,91100.0
2008-04-15 15:50:00,36.47,36.5,36.44,36.49,168600.0,16.828,16.8419,16.8142,16.8372,168600.0
2008-04-16 09:30:00,36.73,36.73,36.4,36.43,53600.0,16.948,16.948,16.7957,16.8096,53600.0
2008-04-16 09:40:00,36.42,36.42,36.29,36.29,85200.0,16.8049,16.8049,16.745,16.745,85200.0
2008-04-16 09:50:00,36.3,36.36,36.27,36.36,76300.0,16.7496,16.7773,16.7357,16.7773,76300.0
2008-04-16 10:00:00,36.35,36.36,36.33,36.34,53100.0,16.7726,16.7773,16.7634,16.768,53100.0
2008-04-16 10:10:00,36.34,36.34,36.25,36.29,73000.0,16.768,16.768,16.7265,16.745,73000.0
2008-04-16 10:20:00,36.29,36.37,36.28,36.28,74200.0,16.745,16.7819,16.7403,16.7403,74200.0
2008-04-16 10:30:00,36.29,36.4,36.28,36.37,118100.0,16.745,16.7957,16.7403,16.7819,118100.0
2008-04-16 10:40:00,36.37,36.4,36.3,36.36,118500.0,16.7819,16.7957,16.7496,16.7773,118500.0
2008-04-16 10:50:00,36.36,36.41,36.33,36.4,108200.0,16.7773,16.8003,16.7634,16.7957,108200.0
2008-04-16 11:00:00,36.4,36.42,36.28,36.29,91500.0,16.7957,16.8049,16.7403,16.745,91500.0
2008-04-16 11:10:00,36.29,36.31,36.25,36.28,73400.0,16.745,16.7542,16.7265,16.7403,73400.0
2008-04-16 11:20:00,36.27,36.28,36.21,36.27,62200.0,16.7357,16.7403,16.708,16.7357,62200.0
2008-04-16 11:30:00,36.27,36.31,36.27,36.29,65900.0,16.7357,16.7542,16.7357,16.745,65900.0
2008-04-16 11:40:00,36.28,36.32,36.22,36.23,74900.0,16.7403,16.7588,16.7127,16.7173,74900.0
2008-04-16 11:50:00,36.23,36.26,36.22,36.26,35300.0,16.7173,16.7311,16.7127,16.7311,35300.0
2008-04-16 12:00:00,36.26,36.66,36.23,36.27,90500.0,16.7311,16.9157,16.7173,16.7357,90500.0
2008-04-16 12:10:00,36.26,36.3,36.25,36.3,21500.0,16.7311,16.7496,16.7265,16.7496,21500.0
2008-04-16 12:20:00,36.29,36.37,36.28,36.35,30900.0,16.745,16.7819,16.7403,16.7726,30900.0
2008-04-16 12:30:00,36.34,36.36,36.29,36.33,86900.0,16.768,16.7773,16.745,16.7634,86900.0
2008-04-16 12:40:00,36.31,36.37,36.31,36.32,39800.0,16.7542,16.7819,16.7542,16.7588,39800.0
2008-04-16 12:50:00,36.32,36.39,36.3,36.39,68500.0,16.7588,16.7911,16.7496,16.7911,68500.0
2008-04-16 13:00:00,36.39,36.41,36.34,36.39,33000.0,16.7911,16.8003,16.768,16.7911,33000.0
2008-04-16 13:10:00,36.39,36.4,36.37,36.4,23000.0,16.7911,16.7957,16.7819,16.7957,23000.0
2008-04-16 13:20:00,36.4,36.44,36.39,36.41,25500.0,16.7957,16.8142,16.7911,16.8003,25500.0
2008-04-16 13:30:00,36.42,36.44,36.39,36.44,23800.0,16.8049,16.8142,16.7911,16.8142,23800.0
2008-04-16 13:40:00,36.45,36.47,36.41,36.45,64700.0,16.8188,16.828,16.8003,16.8188,64700.0
2008-04-16 13:50:00,36.45,36.55,36.44,36.54,76800.0,16.8188,16.8649,16.8142,16.8603,76800.0
2008-04-16 14:00:00,36.54,36.54,36.46,36.47,62000.0,16.8603,16.8603,16.8234,16.828,62000.0
2008-04-16 14:10:00,36.47,36.53,36.47,36.52,63200.0,16.828,16.8557,16.828,16.8511,63200.0
2008-04-16 14:20:00,36.52,36.55,36.5,36.53,68000.0,16.8511,16.8649,16.8419,16.8557,68000.0
2008-04-16 14:30:00,36.53,36.53,36.48,36.49,78400.0,16.8557,16.8557,16.8326,16.8372,78400.0
2008-04-16 14:40:00,36.48,36.56,36.48,36.54,46400.0,16.8326,16.8695,16.8326,16.8603,46400.0
2008-04-16 14:50:00,36.54,36.62,36.54,36.62,39000.0,16.8603,16.8972,16.8603,16.8972,39000.0
2008-04-16 15:00:00,36.61,36.63,36.61,36.62,53400.0,16.8926,16.9018,16.8926,16.8972,53400.0
2008-04-16 15:10:00,36.63,36.7,36.62,36.7,74600.0,16.9018,16.9341,16.8972,16.9341,74600.0
2008-04-16 15:20:00,36.7,36.73,36.67,36.72,73700.0,16.9341,16.948,16.9203,16.9434,73700.0
2008-04-16 15:30:00,36.72,36.77,36.71,36.76,72600.0,16.9434,16.9664,16.9388,16.9618,72600.0
2008-04-16 15:40:00,36.77,36.97,36.77,36.94,219300.0,16.9664,17.0587,16.9664,17.0449,219300.0
2008-04-16 15:50:00,36.94,36.98,36.9,36.9,347800.0,17.0449,17.0633,17.0264,17.0264,347800.0
2008-04-17 09:30:00,36.77,36.99,36.76,36.97,67000.0,16.9664,17.0679,16.9618,17.0587,67000.0
2008-04-17 09:40:00,36.97,37.05,36.96,37.02,90800.0,17.0587,17.0956,17.0541,17.0818,90800.0
2008-04-17 09:50:00,37.02,37.08,37.0,37.03,75700.0,17.0818,17.1095,17.0726,17.0864,75700.0
2008-04-17 10:00:00,37.02,37.03,36.95,36.99,74300.0,17.0818,17.0864,17.0495,17.0679,74300.0
2008-04-17 10:10:00,36.99,37.0,36.94,37.0,53800.0,17.0679,17.0726,17.0449,17.0726,53800.0
2008-04-17 10:20:00,37.0,37.08,36.99,37.05,68800.0,17.0726,17.1095,17.0679,17.0956,68800.0
2008-04-17 10:30:00,37.04,37.1,37.04,37.1,25100.0,17.091,17.1187,17.091,17.1187,25100.0
2008-04-17 10:40:00,37.1,37.1,37.02,37.05,56500.0,17.1187,17.1187,17.0818,17.0956,56500.0
2008-04-17 10:50:00,37.05,37.05,36.96,36.97,74400.0,17.0956,17.0956,17.0541,17.0587,74400.0
2008-04-17 11:00:00,36.96,37.02,36.96,37.01,40600.0,17.0541,17.0818,17.0541,17.0772,40600.0
2008-04-17 11:10:00,37.01,37.02,36.95,36.95,50400.0,17.0772,17.0818,17.0495,17.0495,50400.0
2008-04-17 11:20:00,36.96,36.97,36.88,36.89,77100.0,17.0541,17.0587,17.0172,17.0218,77100.0
2008-04-17 11:30:00,36.9,36.91,36.71,36.74,104000.0,17.0264,17.031,16.9388,16.9526,104000.0
2008-04-17 11:40:00,36.73,36.76,36.72,36.76,57300.0,16.948,16.9618,16.9434,16.9618,57300.0
2008-04-17 11:50:00,36.75,36.76,36.63,36.69,49900.0,16.9572,16.9618,16.9018,16.9295,49900.0
2008-04-17 12:00:00,36.67,36.77,36.67,36.72,73300.0,16.9203,16.9664,16.9203,16.9434,73300.0
2008-04-17 12:10:00,36.73,36.83,36.73,36.82,46300.0,16.948,16.9941,16.948,16.9895,46300.0
2008-04-17 12:20:00,36.82,36.84,36.79,36.8,40400.0,16.9895,16.9987,16.9757,16.9803,40400.0
2008-04-17 12:30:00,36.8,36.8,36.73,36.74,50600.0,16.9803,16.9803,16.948,16.9526,50600.0
2008-04-17 12:40:00,36.75,36.82,36.73,36.81,46000.0,16.9572,16.9895,16.948,16.9849,46000.0
2008-04-17 12:50:00,36.81,36.86,36.81,36.84,37200.0,16.9849,17.008,16.9849,16.9987,37200.0
2008-04-17 13:00:00,36.85,36.86,36.84,36.85,27400.0,17.0033,17.008,16.9987,17.0033,27400.0
2008-04-17 13:10:00,36.85,36.88,36.84,36.88,39700.0,17.0033,17.0172,16.9987,17.0172,39700.0
2008-04-17 13:20:00,36.88,36.93,36.88,36.88,35200.0,17.0172,17.0403,17.0172,17.0172,35200.0
2008-04-17 13:30:00,36.87,36.9,36.85,36.87,53100.0,17.0126,17.0264,17.0033,17.0126,53100.0
2008-04-17 13:40:00,36.87,36.88,36.83,36.84,54600.0,17.0126,17.0172,16.9941,16.9987,54600.0
2008-04-17 13:50:00,36.84,36.85,36.84,36.84,43400.0,16.9987,17.0033,16.9987,16.9987,43400.0
2008-04-17 14:00:00,36.85,36.86,36.84,36.85,43700.0,17.0033,17.008,16.9987,17.0033,43700.0
2008-04-17 14:10:00,36.85,36.88,36.81,36.87,119000.0,17.0033,17.0172,16.9849,17.0126,119000.0
2008-04-17 14:20:00,36.88,36.88,36.84,36.84,65000.0,17.0172,17.0172,16.9987,16.9987,65000.0
2008-04-17 14:30:00,36.84,36.86,36.84,36.85,52100.0,16.9987,17.008,16.9987,17.0033,52100.0
2008-04-17 14:40:00,36.84,36.86,36.83,36.85,43800.0,16.9987,17.008,16.9941,17.0033,43800.0
2008-04-17 14:50:00,36.85,36.87,36.83,36.85,76000.0,17.0033,17.0126,16.9941,17.0033,76000.0
2008-04-17 15:00:00,36.84,36.9,36.83,36.89,136700.0,16.9987,17.0264,16.9941,17.0218,136700.0
2008-04-17 15:10:00,36.89,36.9,36.84,36.85,63000.0,17.0218,17.0264,16.9987,17.0033,63000.0
2008-04-17 15:20:00,36.86,36.87,36.79,36.8,104900.0,17.008,17.0126,16.9757,16.9803,104900.0
2008-04-17 15:30:00,36.8,36.86,36.78,36.84,305600.0,16.9803,17.008,16.9711,16.9987,305600.0
2008-04-17 15:40:00,36.85,36.85,36.77,36.78,174200.0,17.0033,17.0033,16.9664,16.9711,174200.0
2008-04-17 15:50:00,36.78,36.82,36.76,36.78,360400.0,16.9711,16.9895,16.9618,16.9711,360400.0
2008-04-18 09:30:00,37.15,37.19,36.71,36.81,551800.0,17.1418,17.1602,16.9388,16.9849,551800.0
2008-04-18 09:40:00,36.79,36.86,36.7,36.84,125000.0,16.9757,17.008,16.9341,16.9987,125000.0
2008-04-18 09:50:00,36.84,36.88,36.79,36.84,113500.0,16.9987,17.0172,16.9757,16.9987,113500.0
2008-04-18 10:00:00,36.84,36.84,36.78,36.83,105800.0,16.9987,16.9987,16.9711,16.9941,105800.0
2008-04-18 10:10:00,36.83,36.83,36.7,36.72,119100.0,16.9941,16.9941,16.9341,16.9434,119100.0
2008-04-18 10:20:00,36.72,36.73,36.66,36.68,61300.0,16.9434,16.948,16.9157,16.9249,61300.0
2008-04-18 10:30:00,36.69,36.74,36.69,36.72,116300.0,16.9295,16.9526,16.9295,16.9434,116300.0
2008-04-18 10:40:00,36.71,36.77,36.7,36.71,72800.0,16.9388,16.9664,16.9341,16.9388,72800.0
2008-04-18 10:50:00,36.7,36.72,36.63,36.71,56200.0,16.9341,16.9434,16.9018,16.9388,56200.0
2008-04-18 11:00:00,36.7,36.75,36.54,36.58,99200.0,16.9341,16.9572,16.8603,16.8788,99200.0
2008-04-18 11:10:00,36.58,36.58,36.54,36.55,60600.0,16.8788,16.8788,16.8603,16.8649,60600.0
2008-04-18 11:20:00,36.56,36.64,36.54,36.64,106100.0,16.8695,16.9065,16.8603,16.9065,106100.0
2008-04-18 11:30:00,36.64,36.64,36.6,36.61,40800.0,16.9065,16.9065,16.888,16.8926,40800.0
2008-04-18 11:40:00,36.6,36.71,36.6,36.69,71000.0,16.888,16.9388,16.888,16.9295,71000.0
2008-04-18 11:50:00,36.68,36.75,36.68,36.75,83900.0,16.9249,16.9572,16.9249,16.9572,83900.0
2008-04-18 12:00:00,36.75,36.75,36.7,36.72,45000.0,16.9572,16.9572,16.9341,16.9434,45000.0
2008-04-18 12:10:00,36.72,36.78,36.71,36.75,33200.0,16.9434,16.9711,16.9388,16.9572,33200.0
2008-04-18 12:20:00,36.75,36.8,36.75,36.78,39400.0,16.9572,16.9803,16.9572,16.9711,39400.0
2008-04-18 12:30:00,36.79,36.82,36.77,36.79,40800.0,16.9757,16.9895,16.9664,16.9757,40800.0
2008-04-18 12:40:00,36.79,36.8,36.75,36.78,41500.0,16.9757,16.9803,16.9572,16.9711,41500.0
2008-04-18 12:50:00,36.78,36.79,36.7,36.71,31600.0,16.9711,16.9757,16.9341,16.9388,31600.0
2008-04-18 13:00:00,36.7,36.8,36.7,36.78,50000.0,16.9341,16.9803,16.9341,16.9711,50000.0
2008-04-18 13:10:00,36.78,36.8,36.78,36.79,33200.0,16.9711,16.9803,16.9711,16.9757,33200.0
2008-04-18 13:20:00,36.79,36.82,36.78,36.82,336700.0,16.9757,16.9895,16.9711,16.9895,336700.0
2008-04-18 13:30:00,36.81,36.81,36.78,36.79,41600.0,16.9849,16.9849,16.9711,16.9757,41600.0
2008-04-18 13:40:00,36.79,36.82,36.78,36.81,38200.0,16.9757,16.9895,16.9711,16.9849,38200.0
2008-04-18 13:50:00,36.81,36.83,36.8,36.83,46700.0,16.9849,16.9941,16.9803,16.9941,46700.0
2008-04-18 14:00:00,36.83,36.84,36.8,36.8,54700.0,16.9941,16.9987,16.9803,16.9803,54700.0
2008-04-18 14:10:00,36.8,36.82,36.8,36.81,51000.0,16.9803,16.9895,16.9803,16.9849,51000.0
2008-04-18 14:20:00,36.81,36.82,36.78,36.8,70300.0,16.9849,16.9895,16.9711,16.9803,70300.0
2008-04-18 14:30:00,36.81,36.84,36.8,36.83,52100.0,16.9849,16.9987,16.9803,16.9941,52100.0
2008-04-18 14:40:00,36.83,36.87,36.81,36.86,86200.0,16.9941,17.0126,16.9849,17.008,86200.0
2008-04-18 14:50:00,36.87,36.88,36.86,36.87,37400.0,17.0126,17.0172,17.008,17.0126,37400.0
2008-04-18 15:00:00,36.86,36.88,36.85,36.87,109400.0,17.008,17.0172,17.0033,17.0126,109400.0
2008-04-18 15:10:00,36.87,36.9,36.86,36.88,93200.0,17.0126,17.0264,17.008,17.0172,93200.0
2008-04-18 15:20:00,36.88,36.9,36.86,36.87,213100.0,17.0172,17.0264,17.008,17.0126,213100.0
2008-04-18 15:30:00,36.86,36.89,36.84,36.89,106600.0,17.008,17.0218,16.9987,17.0218,106600.0
2008-04-18 15:40:00,36.88,36.91,36.88,36.91,136100.0,17.0172,17.031,17.0172,17.031,136100.0
2008-04-18 15:50:00,36.91,36.96,36.88,36.94,328800.0,17.031,17.0541,17.0172,17.0449,328800.0
2008-04-21 09:30:00,36.82,36.9,36.68,36.74,138200.0,16.9895,17.0264,16.9249,16.9526,138200.0
2008-04-21 09:40:00,36.76,36.83,36.65,36.65,97900.0,16.9618,16.9941,16.9111,16.9111,97900.0
2008-04-21 09:50:00,36.66,36.69,36.57,36.57,93100.0,16.9157,16.9295,16.8742,16.8742,93100.0
2008-04-21 10:00:00,36.57,36.64,36.55,36.58,68600.0,16.8742,16.9065,16.8649,16.8788,68600.0
2008-04-21 10:10:00,36.59,36.6,36.51,36.58,90400.0,16.8834,16.888,16.8465,16.8788,90400.0
2008-04-21 10:20:00,36.59,36.6,36.46,36.48,111200.0,16.8834,16.888,16.8234,16.8326,111200.0
2008-04-21 10:30:00,36.47,36.53,36.46,36.51,60000.0,16.828,16.8557,16.8234,16.8465,60000.0
2008-04-21 10:40:00,36.51,36.53,36.51,36.52,32200.0,16.8465,16.8557,16.8465,16.8511,32200.0
2008-04-21 10:50:00,36.51,36.56,36.5,36.5,67200.0,16.8465,16.8695,16.8419,16.8419,67200.0
2008-04-21 11:00:00,36.5,36.52,36.48,36.5,67900.0,16.8419,16.8511,16.8326,16.8419,67900.0
2008-04-21 11:10:00,36.5,36.55,36.49,36.55,54100.0,16.8419,16.8649,16.8372,16.8649,54100.0
2008-04-21 11:20:00,36.55,36.61,36.53,36.54,97000.0,16.8649,16.8926,16.8557,16.8603,97000.0
2008-04-21 11:30:00,36.53,36.57,36.52,36.53,63400.0,16.8557,16.8742,16.8511,16.8557,63400.0
2008-04-21 11:40:00,36.52,36.6,36.52,36.59,65100.0,16.8511,16.888,16.8511,16.8834,65100.0
2008-04-21 11:50:00,36.59,36.64,36.59,36.62,48500.0,16.8834,16.9065,16.8834,16.8972,48500.0
2008-04-21 12:00:00,36.61,36.62,36.58,36.6,27600.0,16.8926,16.8972,16.8788,16.888,27600.0
2008-04-21 12:10:00,36.6,36.6,36.51,36.51,64000.0,16.888,16.888,16.8465,16.8465,64000.0
2008-04-21 12:20:00,36.51,36.54,36.51,36.53,37800.0,16.8465,16.8603,16.8465,16.8557,37800.0
2008-04-21 12:30:00,36.52,36.53,36.49,36.5,24400.0,16.8511,16.8557,16.8372,16.8419,24400.0
2008-04-21 12:40:00,36.51,36.53,36.5,36.5,34700.0,16.8465,16.8557,16.8419,16.8419,34700.0
2008-04-21 12:50:00,36.5,36.53,36.46,36.51,54400.0,16.8419,16.8557,16.8234,16.8465,54400.0
2008-04-21 13:00:00,36.51,36.51,36.48,36.49,14900.0,16.8465,16.8465,16.8326,16.8372,14900.0
2008-04-21 13:10:00,36.49,36.68,36.45,36.62,111500.0,16.8372,16.9249,16.8188,16.8972,111500.0
2008-04-21 13:20:00,36.61,36.62,36.54,36.54,15300.0,16.8926,16.8972,16.8603,16.8603,15300.0
2008-04-21 13:30:00,36.54,36.58,36.51,36.58,44100.0,16.8603,16.8788,16.8465,16.8788,44100.0
2008-04-21 13:40:00,36.57,36.59,36.54,36.56,35500.0,16.8742,16.8834,16.8603,16.8695,35500.0
2008-04-21 13:50:00,36.55,36.58,36.54,36.56,40300.0,16.8649,16.8788,16.8603,16.8695,40300.0
2008-04-21 14:00:00,36.56,36.57,36.55,36.55,25900.0,16.8695,16.8742,16.8649,16.8649,25900.0
2008-04-21 14:10:00,36.55,36.56,36.52,36.53,41300.0,16.8649,16.8695,16.8511,16.8557,41300.0
2008-04-21 14:20:00,36.54,36.54,36.5,36.53,34200.0,16.8603,16.8603,16.8419,16.8557,34200.0
2008-04-21 14:30:00,36.53,36.59,36.52,36.57,50600.0,16.8557,16.8834,16.8511,16.8742,50600.0
2008-04-21 14:40:00,36.57,36.67,36.54,36.62,89500.0,16.8742,16.9203,16.8603,16.8972,89500.0
2008-04-21 14:50:00,36.62,36.66,36.58,36.59,54500.0,16.8972,16.9157,16.8788,16.8834,54500.0
2008-04-21 15:00:00,36.59,36.67,36.59,36.66,84500.0,16.8834,16.9203,16.8834,16.9157,84500.0
2008-04-21 15:10:00,36.66,36.67,36.64,36.66,57100.0,16.9157,16.9203,16.9065,16.9157,57100.0
2008-04-21 15:20:00,36.66,36.66,36.62,36.63,64000.0,16.9157,16.9157,16.8972,16.9018,64000.0
2008-04-21 15:30:00,36.63,36.71,36.61,36.71,66600.0,16.9018,16.9388,16.8926,16.9388,66600.0
2008-04-21 15:40:00,36.72,36.78,36.71,36.78,82600.0,16.9434,16.9711,16.9388,16.9711,82600.0
2008-04-21 15:50:00,36.77,36.79,36.69,36.7,164200.0,16.9664,16.9757,16.9295,16.9341,164200.0
2008-04-22 09:30:00,36.66,36.71,36.55,36.71,66400.0,16.9157,16.9388,16.8649,16.9388,66400.0
2008-04-22 09:40:00,36.71,36.71,36.59,36.63,56700.0,16.9388,16.9388,16.8834,16.9018,56700.0
2008-04-22 09:50:00,36.62,36.7,36.61,36.62,81500.0,16.8972,16.9341,16.8926,16.8972,81500.0
2008-04-22 10:00:00,36.62,36.7,36.6,36.67,97300.0,16.8972,16.9341,16.888,16.9203,97300.0
2008-04-22 10:10:00,36.66,36.67,36.6,36.61,97100.0,16.9157,16.9203,16.888,16.8926,97100.0
2008-04-22 10:20:00,36.6,36.6,36.51,36.52,115400.0,16.888,16.888,16.8465,16.8511,115400.0
2008-04-22 10:30:00,36.51,36.59,36.51,36.56,64400.0,16.8465,16.8834,16.8465,16.8695,64400.0
2008-04-22 10:40:00,36.57,36.62,36.56,36.61,46200.0,16.8742,16.8972,16.8695,16.8926,46200.0
2008-04-22 10:50:00,36.62,36.65,36.59,36.65,34700.0,16.8972,16.9111,16.8834,16.9111,34700.0
2008-04-22 11:00:00,36.64,36.65,36.6,36.6,53500.0,16.9065,16.9111,16.888,16.888,53500.0
2008-04-22 11:10:00,36.6,36.61,36.57,36.59,51600.0,16.888,16.8926,16.8742,16.8834,51600.0
2008-04-22 11:20:00,36.59,36.6,36.55,36.56,46200.0,16.8834,16.888,16.8649,16.8695,46200.0
2008-04-22 11:30:00,36.56,36.62,36.55,36.62,65200.0,16.8695,16.8972,16.8649,16.8972,65200.0
2008-04-22 11:40:00,36.61,36.61,36.54,36.55,119900.0,16.8926,16.8926,16.8603,16.8649,119900.0
2008-04-22 11:50:00,36.54,36.56,36.53,36.55,91600.0,16.8603,16.8695,16.8557,16.8649,91600.0
2008-04-22 12:00:00,36.54,36.61,36.54,36.61,87400.0,16.8603,16.8926,16.8603,16.8926,87400.0
2008-04-22 12:10:00,36.6,36.62,36.6,36.62,46000.0,16.888,16.8972,16.888,16.8972,46000.0
2008-04-22 12:20:00,36.61,36.7,36.61,36.66,74000.0,16.8926,16.9341,16.8926,16.9157,74000.0
2008-04-22 12:30:00,36.66,36.69,36.65,36.67,42200.0,16.9157,16.9295,16.9111,16.9203,42200.0
2008-04-22 12:40:00,36.66,36.68,36.63,36.65,83300.0,16.9157,16.9249,16.9018,16.9111,83300.0
2008-04-22 12:50:00,36.65,36.68,36.57,36.57,112600.0,16.9111,16.9249,16.8742,16.8742,112600.0
2008-04-22 13:00:00,36.57,36.6,36.56,36.59,75000.0,16.8742,16.888,16.8695,16.8834,75000.0
2008-04-22 13:10:00,36.59,36.6,36.55,36.56,40100.0,16.8834,16.888,16.8649,16.8695,40100.0
2008-04-22 13:20:00,36.55,36.57,36.55,36.57,28700.0,16.8649,16.8742,16.8649,16.8742,28700.0
2008-04-22 13:30:00,36.57,36.59,36.54,36.54,56100.0,16.8742,16.8834,16.8603,16.8603,56100.0
2008-04-22 13:40:00,36.54,36.56,36.53,36.56,41100.0,16.8603,16.8695,16.8557,16.8695,41100.0
2008-04-22 13:50:00,36.56,36.58,36.54,36.58,37800.0,16.8695,16.8788,16.8603,16.8788,37800.0
2008-04-22 14:00:00,36.58,36.6,36.55,36.55,51400.0,16.8788,16.888,16.8649,16.8649,51400.0
2008-04-22 14:10:00,36.55,36.56,36.52,36.53,46800.0,16.8649,16.8695,16.8511,16.8557,46800.0
2008-04-22 14:20:00,36.53,36.56,36.52,36.52,72900.0,16.8557,16.8695,16.8511,16.8511,72900.0
2008-04-22 14:30:00,36.52,36.56,36.52,36.54,63800.0,16.8511,16.8695,16.8511,16.8603,63800.0
2008-04-22 14:40:00,36.53,36.57,36.46,36.47,94600.0,16.8557,16.8742,16.8234,16.828,94600.0
2008-04-22 14:50:00,36.47,36.49,36.4,36.42,100900.0,16.828,16.8372,16.7957,16.8049,100900.0
2008-04-22 15:00:00,36.43,36.52,36.42,36.51,78500.0,16.8096,16.8511,16.8049,16.8465,78500.0
2008-04-22 15:10:00,36.51,36.53,36.47,36.52,94500.0,16.8465,16.8557,16.828,16.8511,94500.0
2008-04-22 15:20:00,36.52,36.56,36.5,36.55,54500.0,16.8511,16.8695,16.8419,16.8649,54500.0
2008-04-22 15:30:00,36.55,36.57,36.53,36.55,72400.0,16.8649,16.8742,16.8557,16.8649,72400.0
2008-04-22 15:40:00,36.54,36.57,36.5,36.55,120600.0,16.8603,16.8742,16.8419,16.8649,120600.0
2008-04-22 15:50:00,36.56,36.59,36.54,36.59,274800.0,16.8695,16.8834,16.8603,16.8834,274800.0
2008-04-23 09:30:00,36.76,36.76,36.44,36.63,135500.0,16.9618,16.9618,16.8142,16.9018,135500.0
2008-04-23 09:40:00,36.63,36.74,36.63,36.74,87600.0,16.9018,16.9526,16.9018,16.9526,87600.0
2008-04-23 09:50:00,36.74,36.75,36.63,36.65,78500.0,16.9526,16.9572,16.9018,16.9111,78500.0
2008-04-23 10:00:00,36.66,36.69,36.6,36.6,62300.0,16.9157,16.9295,16.888,16.888,62300.0
2008-04-23 10:10:00,36.6,36.64,36.59,36.61,55900.0,16.888,16.9065,16.8834,16.8926,55900.0
2008-04-23 10:20:00,36.62,36.63,36.6,36.62,56200.0,16.8972,16.9018,16.888,16.8972,56200.0
2008-04-23 10:30:00,36.62,36.69,36.57,36.69,146500.0,16.8972,16.9295,16.8742,16.9295,146500.0
2008-04-23 10:40:00,36.7,36.76,36.69,36.75,61500.0,16.9341,16.9618,16.9295,16.9572,61500.0
2008-04-23 10:50:00,36.76,36.77,36.7,36.71,74000.0,16.9618,16.9664,16.9341,16.9388,74000.0
2008-04-23 11:00:00,36.7,36.72,36.66,36.69,75400.0,16.9341,16.9434,16.9157,16.9295,75400.0
2008-04-23 11:10:00,36.69,36.72,36.59,36.61,150300.0,16.9295,16.9434,16.8834,16.8926,150300.0
2008-04-23 11:20:00,36.61,36.66,36.6,36.64,68600.0,16.8926,16.9157,16.888,16.9065,68600.0
2008-04-23 11:30:00,36.63,36.65,36.58,36.6,48300.0,16.9018,16.9111,16.8788,16.888,48300.0
2008-04-23 11:40:00,36.59,36.63,36.58,36.6,62500.0,16.8834,16.9018,16.8788,16.888,62500.0
2008-04-23 11:50:00,36.61,36.61,36.56,36.57,57100.0,16.8926,16.8926,16.8695,16.8742,57100.0
2008-04-23 12:00:00,36.57,36.6,36.54,36.59,63300.0,16.8742,16.888,16.8603,16.8834,63300.0
2008-04-23 12:10:00,36.59,36.61,36.55,36.55,64300.0,16.8834,16.8926,16.8649,16.8649,64300.0
2008-04-23 12:20:00,36.54,36.57,36.48,36.51,98100.0,16.8603,16.8742,16.8326,16.8465,98100.0
2008-04-23 12:30:00,36.51,36.54,36.4,36.47,118200.0,16.8465,16.8603,16.7957,16.828,118200.0
2008-04-23 12:40:00,36.48,36.53,36.45,36.52,45100.0,16.8326,16.8557,16.8188,16.8511,45100.0
2008-04-23 12:50:00,36.52,36.55,36.52,36.54,28700.0,16.8511,16.8649,16.8511,16.8603,28700.0
2008-04-23 13:00:00,36.53,36.58,36.51,36.57,59900.0,16.8557,16.8788,16.8465,16.8742,59900.0
2008-04-23 13:10:00,36.56,36.58,36.55,36.55,47300.0,16.8695,16.8788,16.8649,16.8649,47300.0
2008-04-23 13:20:00,36.54,36.59,36.54,36.57,59200.0,16.8603,16.8834,16.8603,16.8742,59200.0
2008-04-23 13:30:00,36.57,36.58,36.55,36.56,45600.0,16.8742,16.8788,16.8649,16.8695,45600.0
2008-04-23 13:40:00,36.56,36.58,36.51,36.57,36200.0,16.8695,16.8788,16.8465,16.8742,36200.0
2008-04-23 13:50:00,36.58,36.58,36.55,36.57,42000.0,16.8788,16.8788,16.8649,16.8742,42000.0
2008-04-23 14:00:00,36.56,36.59,36.55,36.57,47800.0,16.8695,16.8834,16.8649,16.8742,47800.0
2008-04-23 14:10:00,36.56,36.61,36.56,36.59,43500.0,16.8695,16.8926,16.8695,16.8834,43500.0
2008-04-23 14:20:00,36.59,36.6,36.53,36.54,50600.0,16.8834,16.888,16.8557,16.8603,50600.0
2008-04-23 14:30:00,36.55,36.6,36.54,36.54,68100.0,16.8649,16.888,16.8603,16.8603,68100.0
2008-04-23 14:40:00,36.54,36.6,36.54,36.58,70900.0,16.8603,16.888,16.8603,16.8788,70900.0
2008-04-23 14:50:00,36.58,36.6,36.58,36.6,42100.0,16.8788,16.888,16.8788,16.888,42100.0
2008-04-23 15:00:00,36.59,36.6,36.58,36.59,82500.0,16.8834,16.888,16.8788,16.8834,82500.0
2008-04-23 15:10:00,36.59,36.62,36.57,36.58,245300.0,16.8834,16.8972,16.8742,16.8788,245300.0
2008-04-23 15:20:00,36.58,36.6,36.51,36.53,79000.0,16.8788,16.888,16.8465,16.8557,79000.0
2008-04-23 15:30:00,36.52,36.6,36.51,36.6,114600.0,16.8511,16.888,16.8465,16.888,114600.0
2008-04-23 15:40:00,36.59,36.6,36.55,36.59,207000.0,16.8834,16.888,16.8649,16.8834,207000.0
2008-04-23 15:50:00,36.6,36.61,36.59,36.59,223600.0,16.888,16.8926,16.8834,16.8834,223600.0
2008-04-24 09:30:00,36.64,36.72,36.59,36.66,158200.0,16.9065,16.9434,16.8834,16.9157,158200.0
2008-04-24 09:40:00,36.66,36.73,36.61,36.65,179900.0,16.9157,16.948,16.8926,16.9111,179900.0
2008-04-24 09:50:00,36.65,36.75,36.64,36.72,145300.0,16.9111,16.9572,16.9065,16.9434,145300.0
2008-04-24 10:00:00,36.71,36.71,36.44,36.46,237500.0,16.9388,16.9388,16.8142,16.8234,237500.0
2008-04-24 10:10:00,36.46,36.61,36.46,36.6,95900.0,16.8234,16.8926,16.8234,16.888,95900.0
2008-04-24 10:20:00,36.61,36.66,36.58,36.61,75000.0,16.8926,16.9157,16.8788,16.8926,75000.0
2008-04-24 10:30:00,36.6,36.61,36.56,36.59,67700.0,16.888,16.8926,16.8695,16.8834,67700.0
2008-04-24 10:40:00,36.58,36.59,36.53,36.53,74100.0,16.8788,16.8834,16.8557,16.8557,74100.0
2008-04-24 10:50:00,36.53,36.57,36.51,36.56,71800.0,16.8557,16.8742,16.8465,16.8695,71800.0
2008-04-24 11:00:00,36.56,36.61,36.56,36.59,64700.0,16.8695,16.8926,16.8695,16.8834,64700.0
2008-04-24 11:10:00,36.59,36.61,36.58,36.59,59900.0,16.8834,16.8926,16.8788,16.8834,59900.0
2008-04-24 11:20:00,36.58,36.59,36.56,36.57,52700.0,16.8788,16.8834,16.8695,16.8742,52700.0
2008-04-24 11:30:00,36.57,36.6,36.56,36.58,74400.0,16.8742,16.888,16.8695,16.8788,74400.0
2008-04-24 11:40:00,36.58,36.66,36.58,36.63,74800.0,16.8788,16.9157,16.8788,16.9018,74800.0
2008-04-24 11:50:00,36.63,36.64,36.56,36.62,73900.0,16.9018,16.9065,16.8695,16.8972,73900.0
2008-04-24 12:00:00,36.62,36.68,36.62,36.68,101400.0,16.8972,16.9249,16.8972,16.9249,101400.0
2008-04-24 12:10:00,36.67,36.72,36.65,36.7,82300.0,16.9203,16.9434,16.9111,16.9341,82300.0
2008-04-24 12:20:00,36.7,36.73,36.68,36.71,65100.0,16.9341,16.948,16.9249,16.9388,65100.0
2008-04-24 12:30:00,36.71,36.76,36.69,36.76,54500.0,16.9388,16.9618,16.9295,16.9618,54500.0
2008-04-24 12:40:00,36.77,36.84,36.76,36.78,61200.0,16.9664,16.9987,16.9618,16.9711,61200.0
2008-04-24 12:50:00,36.77,36.77,36.67,36.69,47900.0,16.9664,16.9664,16.9203,16.9295,47900.0
2008-04-24 13:00:00,36.69,36.78,36.69,36.73,85700.0,16.9295,16.9711,16.9295,16.948,85700.0
2008-04-24 13:10:00,36.74,36.74,36.65,36.66,60500.0,16.9526,16.9526,16.9111,16.9157,60500.0
2008-04-24 13:20:00,36.66,36.74,36.66,36.71,70800.0,16.9157,16.9526,16.9157,16.9388,70800.0
2008-04-24 13:30:00,36.71,36.74,36.69,36.74,60800.0,16.9388,16.9526,16.9295,16.9526,60800.0
2008-04-24 13:40:00,36.73,36.79,36.73,36.76,48900.0,16.948,16.9757,16.948,16.9618,48900.0
2008-04-24 13:50:00,36.76,36.83,36.75,36.82,51200.0,16.9618,16.9941,16.9572,16.9895,51200.0
2008-04-24 14:00:00,36.82,36.84,36.78,36.84,69000.0,16.9895,16.9987,16.9711,16.9987,69000.0
2008-04-24 14:10:00,36.84,36.96,36.83,36.95,119300.0,16.9987,17.0541,16.9941,17.0495,119300.0
2008-04-24 14:20:00,36.95,36.98,36.92,36.97,48500.0,17.0495,17.0633,17.0356,17.0587,48500.0
2008-04-24 14:30:00,36.97,36.98,36.92,36.92,52800.0,17.0587,17.0633,17.0356,17.0356,52800.0
2008-04-24 14:40:00,36.92,36.97,36.9,36.92,82600.0,17.0356,17.0587,17.0264,17.0356,82600.0
2008-04-24 14:50:00,36.92,36.92,36.88,36.9,49400.0,17.0356,17.0356,17.0172,17.0264,49400.0
2008-04-24 15:00:00,36.89,36.93,36.88,36.91,70500.0,17.0218,17.0403,17.0172,17.031,70500.0
2008-04-24 15:10:00,36.91,36.91,36.83,36.85,88900.0,17.031,17.031,16.9941,17.0033,88900.0
2008-04-24 15:20:00,36.85,36.89,36.84,36.89,63400.0,17.0033,17.0218,16.9987,17.0218,63400.0
2008-04-24 15:30:00,36.89,36.89,36.77,36.78,102000.0,17.0218,17.0218,16.9664,16.9711,102000.0
2008-04-24 15:40:00,36.77,36.8,36.7,36.79,281000.0,16.9664,16.9803,16.9341,16.9757,281000.0
2008-04-24 15:50:00,36.79,36.84,36.76,36.76,314300.0,16.9757,16.9987,16.9618,16.9618,314300.0
2008-04-25 09:30:00,36.86,36.99,36.81,36.92,65800.0,17.008,17.0679,16.9849,17.0356,65800.0
2008-04-25 09:40:00,36.92,36.99,36.82,36.99,76900.0,17.0356,17.0679,16.9895,17.0679,76900.0
2008-04-25 09:50:00,36.99,37.04,36.97,37.03,82800.0,17.0679,17.091,17.0587,17.0864,82800.0
2008-04-25 10:00:00,37.03,37.04,36.93,37.03,71700.0,17.0864,17.091,17.0403,17.0864,71700.0
2008-04-25 10:10:00,37.02,37.05,36.99,36.99,80600.0,17.0818,17.0956,17.0679,17.0679,80600.0
2008-04-25 10:20:00,36.99,37.06,36.98,37.01,124400.0,17.0679,17.1002,17.0633,17.0772,124400.0
2008-04-25 10:30:00,37.0,37.09,36.98,36.99,53700.0,17.0726,17.1141,17.0633,17.0679,53700.0
2008-04-25 10:40:00,36.99,37.05,36.98,37.01,79700.0,17.0679,17.0956,17.0633,17.0772,79700.0
2008-04-25 10:50:00,37.01,37.03,36.93,36.97,66400.0,17.0772,17.0864,17.0403,17.0587,66400.0
2008-04-25 11:00:00,36.97,36.99,36.91,36.96,77400.0,17.0587,17.0679,17.031,17.0541,77400.0
2008-04-25 11:10:00,36.95,37.0,36.94,36.95,91400.0,17.0495,17.0726,17.0449,17.0495,91400.0
2008-04-25 11:20:00,36.94,36.95,36.86,36.88,68400.0,17.0449,17.0495,17.008,17.0172,68400.0
2008-04-25 11:30:00,36.87,36.92,36.87,36.92,71300.0,17.0126,17.0356,17.0126,17.0356,71300.0
2008-04-25 11:40:00,36.91,37.0,36.91,37.0,58800.0,17.031,17.0726,17.031,17.0726,58800.0
2008-04-25 11:50:00,36.99,37.03,36.97,37.03,94600.0,17.0679,17.0864,17.0587,17.0864,94600.0
2008-04-25 12:00:00,37.02,37.04,36.98,37.0,71400.0,17.0818,17.091,17.0633,17.0726,71400.0
2008-04-25 12:10:00,36.99,37.01,36.98,37.01,46800.0,17.0679,17.0772,17.0633,17.0772,46800.0
2008-04-25 12:20:00,37.0,37.02,36.99,37.01,29000.0,17.0726,17.0818,17.0679,17.0772,29000.0
2008-04-25 12:30:00,37.0,37.02,36.99,37.0,58200.0,17.0726,17.0818,17.0679,17.0726,58200.0
2008-04-25 12:40:00,37.0,37.05,36.99,37.03,46600.0,17.0726,17.0956,17.0679,17.0864,46600.0
2008-04-25 12:50:00,37.03,37.04,36.97,37.01,81500.0,17.0864,17.091,17.0587,17.0772,81500.0
2008-04-25 13:00:00,37.0,37.01,37.0,37.0,37400.0,17.0726,17.0772,17.0726,17.0726,37400.0
2008-04-25 13:10:00,37.0,37.03,36.99,37.02,118900.0,17.0726,17.0864,17.0679,17.0818,118900.0
2008-04-25 13:20:00,37.01,37.02,36.99,37.01,66600.0,17.0772,17.0818,17.0679,17.0772,66600.0
2008-04-25 13:30:00,37.0,37.01,36.97,37.0,58600.0,17.0726,17.0772,17.0587,17.0726,58600.0
2008-04-25 13:40:00,37.0,37.01,36.97,36.99,41600.0,17.0726,17.0772,17.0587,17.0679,41600.0
2008-04-25 13:50:00,36.98,37.07,36.98,37.07,91300.0,17.0633,17.1049,17.0633,17.1049,91300.0
2008-04-25 14:00:00,37.06,37.08,37.04,37.04,57800.0,17.1002,17.1095,17.091,17.091,57800.0
2008-04-25 14:10:00,37.03,37.04,37.01,37.02,33600.0,17.0864,17.091,17.0772,17.0818,33600.0
2008-04-25 14:20:00,37.01,37.03,37.0,37.01,52500.0,17.0772,17.0864,17.0726,17.0772,52500.0
2008-04-25 14:30:00,37.0,37.01,36.97,36.98,63900.0,17.0726,17.0772,17.0587,17.0633,63900.0
2008-04-25 14:40:00,36.97,36.98,36.92,36.94,57300.0,17.0587,17.0633,17.0356,17.0449,57300.0
2008-04-25 14:50:00,36.94,36.99,36.93,36.98,85500.0,17.0449,17.0679,17.0403,17.0633,85500.0
2008-04-25 15:00:00,36.97,37.0,36.95,36.99,74000.0,17.0587,17.0726,17.0495,17.0679,74000.0
2008-04-25 15:10:00,36.99,37.01,36.98,36.99,102200.0,17.0679,17.0772,17.0633,17.0679,102200.0
2008-04-25 15:20:00,36.99,37.04,36.98,37.0,130600.0,17.0679,17.091,17.0633,17.0726,130600.0
2008-04-25 15:30:00,36.99,37.05,36.99,37.04,102700.0,17.0679,17.0956,17.0679,17.091,102700.0
2008-04-25 15:40:00,37.03,37.07,37.02,37.04,147300.0,17.0864,17.1049,17.0818,17.091,147300.0
2008-04-25 15:50:00,37.04,37.1,37.01,37.1,263000.0,17.091,17.1187,17.0772,17.1187,263000.0
2008-04-28 09:30:00,37.01,37.2,37.0,37.13,98300.0,17.0772,17.1648,17.0726,17.1325,98300.0
2008-04-28 09:40:00,37.12,37.15,36.96,36.97,60500.0,17.1279,17.1418,17.0541,17.0587,60500.0
2008-04-28 09:50:00,36.97,36.98,36.91,36.93,51600.0,17.0587,17.0633,17.031,17.0403,51600.0
2008-04-28 10:00:00,36.93,36.93,36.84,36.84,76000.0,17.0403,17.0403,16.9987,16.9987,76000.0
2008-04-28 10:10:00,36.84,37.1,36.84,37.06,108500.0,16.9987,17.1187,16.9987,17.1002,108500.0
2008-04-28 10:20:00,37.06,37.07,37.03,37.05,57700.0,17.1002,17.1049,17.0864,17.0956,57700.0
2008-04-28 10:30:00,37.05,37.1,37.03,37.04,67400.0,17.0956,17.1187,17.0864,17.091,67400.0
2008-04-28 10:40:00,37.04,37.07,37.02,37.05,43400.0,17.091,17.1049,17.0818,17.0956,43400.0
2008-04-28 10:50:00,37.05,37.05,37.0,37.0,41900.0,17.0956,17.0956,17.0726,17.0726,41900.0
2008-04-28 11:00:00,37.0,37.01,36.98,36.99,48700.0,17.0726,17.0772,17.0633,17.0679,48700.0
2008-04-28 11:10:00,36.99,37.0,36.97,36.98,38900.0,17.0679,17.0726,17.0587,17.0633,38900.0
2008-04-28 11:20:00,36.98,37.0,36.92,36.92,63200.0,17.0633,17.0726,17.0356,17.0356,63200.0
2008-04-28 11:30:00,36.93,37.0,36.92,36.99,54700.0,17.0403,17.0726,17.0356,17.0679,54700.0
2008-04-28 11:40:00,36.99,36.99,36.98,36.99,31200.0,17.0679,17.0679,17.0633,17.0679,31200.0
2008-04-28 11:50:00,36.99,36.99,36.98,36.99,35600.0,17.0679,17.0679,17.0633,17.0679,35600.0
2008-04-28 12:00:00,36.99,37.04,36.98,37.03,38800.0,17.0679,17.091,17.0633,17.0864,38800.0
2008-04-28 12:10:00,37.03,37.04,37.02,37.03,29500.0,17.0864,17.091,17.0818,17.0864,29500.0
2008-04-28 12:20:00,37.02,37.04,37.0,37.04,33700.0,17.0818,17.091,17.0726,17.091,33700.0
2008-04-28 12:30:00,37.04,37.07,37.01,37.02,32400.0,17.091,17.1049,17.0772,17.0818,32400.0
2008-04-28 12:40:00,37.01,37.02,36.98,36.99,19500.0,17.0772,17.0818,17.0633,17.0679,19500.0
2008-04-28 12:50:00,36.99,36.99,36.91,36.91,46200.0,17.0679,17.0679,17.031,17.031,46200.0
2008-04-28 13:00:00,36.91,36.97,36.9,36.96,34500.0,17.031,17.0587,17.0264,17.0541,34500.0
2008-04-28 13:10:00,36.97,36.98,36.93,36.96,58800.0,17.0587,17.0633,17.0403,17.0541,58800.0
2008-04-28 13:20:00,36.96,36.98,36.95,36.97,25000.0,17.0541,17.0633,17.0495,17.0587,25000.0
2008-04-28 13:30:00,36.97,36.99,36.96,36.98,34900.0,17.0587,17.0679,17.0541,17.0633,34900.0
2008-04-28 13:40:00,36.98,37.0,36.94,36.95,88300.0,17.0633,17.0726,17.0449,17.0495,88300.0
2008-04-28 13:50:00,36.96,37.0,36.96,36.99,21300.0,17.0541,17.0726,17.0541,17.0679,21300.0
2008-04-28 14:00:00,37.0,37.0,36.98,36.99,20800.0,17.0726,17.0726,17.0633,17.0679,20800.0
2008-04-28 14:10:00,36.99,37.01,36.98,37.01,34700.0,17.0679,17.0772,17.0633,17.0772,34700.0
2008-04-28 14:20:00,37.02,37.03,36.98,37.01,43100.0,17.0818,17.0864,17.0633,17.0772,43100.0
2008-04-28 14:30:00,37.01,37.04,37.01,37.02,22300.0,17.0772,17.091,17.0772,17.0818,22300.0
2008-04-28 14:40:00,37.01,37.03,37.01,37.02,35900.0,17.0772,17.0864,17.0772,17.0818,35900.0
2008-04-28 14:50:00,37.02,37.03,37.01,37.02,27000.0,17.0818,17.0864,17.0772,17.0818,27000.0
2008-04-28 15:00:00,37.02,37.02,36.95,36.95,109300.0,17.0818,17.0818,17.0495,17.0495,109300.0
2008-04-28 15:10:00,36.95,36.99,36.95,36.97,48100.0,17.0495,17.0679,17.0495,17.0587,48100.0
2008-04-28 15:20:00,36.97,36.98,36.91,36.92,73400.0,17.0587,17.0633,17.031,17.0356,73400.0
2008-04-28 15:30:00,36.91,36.92,36.89,36.9,66300.0,17.031,17.0356,17.0218,17.0264,66300.0
2008-04-28 15:40:00,36.9,36.92,36.88,36.89,132200.0,17.0264,17.0356,17.0172,17.0218,132200.0
2008-04-28 15:50:00,36.89,36.92,36.87,36.9,227800.0,17.0218,17.0356,17.0126,17.0264,227800.0
2008-04-29 09:30:00,36.94,37.05,36.94,37.0,106900.0,17.0449,17.0956,17.0449,17.0726,106900.0
2008-04-29 09:40:00,37.0,37.03,36.94,36.99,75500.0,17.0726,17.0864,17.0449,17.0679,75500.0
2008-04-29 09:50:00,36.99,37.01,36.95,36.99,47300.0,17.0679,17.0772,17.0495,17.0679,47300.0
2008-04-29 10:00:00,36.99,37.05,36.9,36.96,137100.0,17.0679,17.0956,17.0264,17.0541,137100.0
2008-04-29 10:10:00,36.96,37.02,36.94,36.96,79800.0,17.0541,17.0818,17.0449,17.0541,79800.0
2008-04-29 10:20:00,36.96,36.97,36.87,36.97,96100.0,17.0541,17.0587,17.0126,17.0587,96100.0
2008-04-29 10:30:00,36.96,36.99,36.89,36.91,92200.0,17.0541,17.0679,17.0218,17.031,92200.0
2008-04-29 10:40:00,36.91,36.91,36.84,36.85,96300.0,17.031,17.031,16.9987,17.0033,96300.0
2008-04-29 10:50:00,36.84,36.9,36.82,36.9,65200.0,16.9987,17.0264,16.9895,17.0264,65200.0
2008-04-29 11:00:00,36.89,36.89,36.82,36.82,55100.0,17.0218,17.0218,16.9895,16.9895,55100.0
2008-04-29 11:10:00,36.83,36.83,36.76,36.76,85100.0,16.9941,16.9941,16.9618,16.9618,85100.0
2008-04-29 11:20:00,36.76,36.79,36.74,36.78,73600.0,16.9618,16.9757,16.9526,16.9711,73600.0
2008-04-29 11:30:00,36.78,36.86,36.77,36.82,50200.0,16.9711,17.008,16.9664,16.9895,50200.0
2008-04-29 11:40:00,36.82,36.85,36.77,36.83,87000.0,16.9895,17.0033,16.9664,16.9941,87000.0
2008-04-29 11:50:00,36.83,36.88,36.8,36.8,90800.0,16.9941,17.0172,16.9803,16.9803,90800.0
2008-04-29 12:00:00,36.8,36.82,36.79,36.81,27900.0,16.9803,16.9895,16.9757,16.9849,27900.0
2008-04-29 12:10:00,36.8,36.81,36.77,36.78,26500.0,16.9803,16.9849,16.9664,16.9711,26500.0
2008-04-29 12:20:00,36.77,36.79,36.75,36.79,49800.0,16.9664,16.9757,16.9572,16.9757,49800.0
2008-04-29 12:30:00,36.78,36.79,36.75,36.77,37100.0,16.9711,16.9757,16.9572,16.9664,37100.0
2008-04-29 12:40:00,36.77,36.79,36.75,36.75,39200.0,16.9664,16.9757,16.9572,16.9572,39200.0
2008-04-29 12:50:00,36.75,36.79,36.75,36.79,43400.0,16.9572,16.9757,16.9572,16.9757,43400.0
2008-04-29 13:00:00,36.79,36.79,36.73,36.73,37100.0,16.9757,16.9757,16.948,16.948,37100.0
2008-04-29 13:10:00,36.74,36.76,36.72,36.75,37200.0,16.9526,16.9618,16.9434,16.9572,37200.0
2008-04-29 13:20:00,36.75,36.78,36.73,36.75,50800.0,16.9572,16.9711,16.948,16.9572,50800.0
2008-04-29 13:30:00,36.75,36.79,36.71,36.72,59000.0,16.9572,16.9757,16.9388,16.9434,59000.0
2008-04-29 13:40:00,36.72,36.72,36.64,36.65,58600.0,16.9434,16.9434,16.9065,16.9111,58600.0
2008-04-29 13:50:00,36.65,36.66,36.62,36.62,42800.0,16.9111,16.9157,16.8972,16.8972,42800.0
2008-04-29 14:00:00,36.62,36.64,36.61,36.63,47200.0,16.8972,16.9065,16.8926,16.9018,47200.0
2008-04-29 14:10:00,36.63,36.65,36.61,36.64,54800.0,16.9018,16.9111,16.8926,16.9065,54800.0
2008-04-29 14:20:00,36.64,36.76,36.63,36.75,75800.0,16.9065,16.9618,16.9018,16.9572,75800.0
2008-04-29 14:30:00,36.75,36.8,36.69,36.71,85400.0,16.9572,16.9803,16.9295,16.9388,85400.0
2008-04-29 14:40:00,36.72,36.79,36.71,36.78,52400.0,16.9434,16.9757,16.9388,16.9711,52400.0
2008-04-29 14:50:00,36.77,36.83,36.77,36.81,78200.0,16.9664,16.9941,16.9664,16.9849,78200.0
2008-04-29 15:00:00,36.82,36.83,36.79,36.8,55100.0,16.9895,16.9941,16.9757,16.9803,55100.0
2008-04-29 15:10:00,36.79,36.85,36.79,36.84,34200.0,16.9757,17.0033,16.9757,16.9987,34200.0
2008-04-29 15:20:00,36.85,36.86,36.78,36.79,79000.0,17.0033,17.008,16.9711,16.9757,79000.0
2008-04-29 15:30:00,36.79,36.86,36.78,36.8,126500.0,16.9757,17.008,16.9711,16.9803,126500.0
2008-04-29 15:40:00,36.8,36.83,36.77,36.83,158800.0,16.9803,16.9941,16.9664,16.9941,158800.0
2008-04-29 15:50:00,36.82,36.91,36.81,36.85,224300.0,16.9895,17.031,16.9849,17.0033,224300.0
2008-04-30 09:30:00,37.21,37.5,37.21,37.38,289400.0,17.1695,17.3033,17.1695,17.2479,289400.0
2008-04-30 09:40:00,37.37,37.48,37.37,37.4,157600.0,17.2433,17.294,17.2433,17.2571,157600.0
2008-04-30 09:50:00,37.4,37.42,37.38,37.39,120700.0,17.2571,17.2664,17.2479,17.2525,120700.0
2008-04-30 10:00:00,37.4,37.67,37.39,37.58,274900.0,17.2571,17.3817,17.2525,17.3402,274900.0
2008-04-30 10:10:00,37.58,37.61,37.5,37.51,132000.0,17.3402,17.354,17.3033,17.3079,132000.0
2008-04-30 10:20:00,37.51,37.59,37.47,37.53,108800.0,17.3079,17.3448,17.2894,17.3171,108800.0
2008-04-30 10:30:00,37.54,37.57,37.49,37.53,103100.0,17.3217,17.3356,17.2987,17.3171,103100.0
2008-04-30 10:40:00,37.53,37.53,37.44,37.45,66900.0,17.3171,17.3171,17.2756,17.2802,66900.0
2008-04-30 10:50:00,37.45,37.46,37.39,37.42,83200.0,17.2802,17.2848,17.2525,17.2664,83200.0
2008-04-30 11:00:00,37.42,37.5,37.42,37.5,87000.0,17.2664,17.3033,17.2664,17.3033,87000.0
2008-04-30 11:10:00,37.49,37.58,37.49,37.57,71100.0,17.2987,17.3402,17.2987,17.3356,71100.0
2008-04-30 11:20:00,37.57,37.58,37.54,37.56,53200.0,17.3356,17.3402,17.3217,17.331,53200.0
2008-04-30 11:30:00,37.56,37.58,37.55,37.58,38800.0,17.331,17.3402,17.3263,17.3402,38800.0
2008-04-30 11:40:00,37.58,37.61,37.57,37.6,47300.0,17.3402,17.354,17.3356,17.3494,47300.0
2008-04-30 11:50:00,37.61,37.63,37.6,37.62,46600.0,17.354,17.3633,17.3494,17.3586,46600.0
2008-04-30 12:00:00,37.63,37.67,37.62,37.64,63500.0,17.3633,17.3817,17.3586,17.3679,63500.0
2008-04-30 12:10:00,37.65,37.67,37.57,37.57,65500.0,17.3725,17.3817,17.3356,17.3356,65500.0
2008-04-30 12:20:00,37.57,37.62,37.55,37.6,70700.0,17.3356,17.3586,17.3263,17.3494,70700.0
2008-04-30 12:30:00,37.6,37.62,37.6,37.62,57100.0,17.3494,17.3586,17.3494,17.3586,57100.0
2008-04-30 12:40:00,37.61,37.62,37.57,37.59,85900.0,17.354,17.3586,17.3356,17.3448,85900.0
2008-04-30 12:50:00,37.6,37.6,37.58,37.59,51100.0,17.3494,17.3494,17.3402,17.3448,51100.0
2008-04-30 13:00:00,37.59,37.6,37.58,37.59,32500.0,17.3448,17.3494,17.3402,17.3448,32500.0
2008-04-30 13:10:00,37.59,37.6,37.56,37.58,111700.0,17.3448,17.3494,17.331,17.3402,111700.0
2008-04-30 13:20:00,37.58,37.6,37.58,37.59,51600.0,17.3402,17.3494,17.3402,17.3448,51600.0
2008-04-30 13:30:00,37.59,37.63,37.58,37.62,73700.0,17.3448,17.3633,17.3402,17.3586,73700.0
2008-04-30 13:40:00,37.62,37.64,37.62,37.64,25500.0,17.3586,17.3679,17.3586,17.3679,25500.0
2008-04-30 13:50:00,37.63,37.64,37.59,37.6,94900.0,17.3633,17.3679,17.3448,17.3494,94900.0
2008-04-30 14:00:00,37.6,37.72,37.6,37.71,83400.0,17.3494,17.4048,17.3494,17.4002,83400.0
2008-04-30 14:10:00,37.72,37.81,37.63,37.78,238800.0,17.4048,17.4463,17.3633,17.4325,238800.0
2008-04-30 14:20:00,37.78,37.78,37.59,37.68,257800.0,17.4325,17.4325,17.3448,17.3863,257800.0
2008-04-30 14:30:00,37.67,37.75,37.66,37.69,164100.0,17.3817,17.4186,17.3771,17.3909,164100.0
2008-04-30 14:40:00,37.69,37.71,37.65,37.66,99300.0,17.3909,17.4002,17.3725,17.3771,99300.0
2008-04-30 14:50:00,37.67,37.7,37.59,37.69,117600.0,17.3817,17.3956,17.3448,17.3909,117600.0
2008-04-30 15:00:00,37.69,37.69,37.61,37.61,132100.0,17.3909,17.3909,17.354,17.354,132100.0
2008-04-30 15:10:00,37.61,37.64,37.42,37.54,203800.0,17.354,17.3679,17.2664,17.3217,203800.0
2008-04-30 15:20:00,37.54,37.6,37.46,37.48,100400.0,17.3217,17.3494,17.2848,17.294,100400.0
2008-04-30 15:30:00,37.48,37.52,37.45,37.48,158000.0,17.294,17.3125,17.2802,17.294,158000.0
2008-04-30 15:40:00,37.48,37.49,37.37,37.38,213400.0,17.294,17.2987,17.2433,17.2479,213400.0
2008-04-30 15:50:00,37.38,37.4,37.18,37.33,528100.0,17.2479,17.2571,17.1556,17.2248,528100.0
2008-05-01 09:30:00,37.09,37.09,36.94,36.97,116000.0,17.3088,17.3088,17.2388,17.2528,116000.0
2008-05-01 09:40:00,36.97,37.12,36.97,37.11,90000.0,17.2528,17.3228,17.2528,17.3181,90000.0
2008-05-01 09:50:00,37.1,37.15,37.04,37.09,68400.0,17.3134,17.3368,17.2854,17.3088,68400.0
2008-05-01 10:00:00,37.1,37.21,37.04,37.14,104100.0,17.3134,17.3648,17.2854,17.3321,104100.0
2008-05-01 10:10:00,37.15,37.16,37.05,37.09,68600.0,17.3368,17.3414,17.2901,17.3088,68600.0
2008-05-01 10:20:00,37.07,37.13,37.04,37.07,89900.0,17.2994,17.3274,17.2854,17.2994,89900.0
2008-05-01 10:30:00,37.07,37.13,37.02,37.02,93400.0,17.2994,17.3274,17.2761,17.2761,93400.0
2008-05-01 10:40:00,37.02,37.02,36.85,36.86,107900.0,17.2761,17.2761,17.1968,17.2014,107900.0
2008-05-01 10:50:00,36.87,36.89,36.85,36.86,54100.0,17.2061,17.2154,17.1968,17.2014,54100.0
2008-05-01 11:00:00,36.85,36.88,36.83,36.88,78300.0,17.1968,17.2108,17.1874,17.2108,78300.0
2008-05-01 11:10:00,36.87,36.95,36.86,36.93,93600.0,17.2061,17.2434,17.2014,17.2341,93600.0
2008-05-01 11:20:00,36.94,36.97,36.91,36.91,63700.0,17.2388,17.2528,17.2248,17.2248,63700.0
2008-05-01 11:30:00,36.91,36.97,36.9,36.96,81800.0,17.2248,17.2528,17.2201,17.2481,81800.0
2008-05-01 11:40:00,36.96,36.96,36.87,36.87,105700.0,17.2481,17.2481,17.2061,17.2061,105700.0
2008-05-01 11:50:00,36.87,36.87,36.81,36.84,34200.0,17.2061,17.2061,17.1781,17.1921,34200.0
2008-05-01 12:00:00,36.85,36.87,36.84,36.87,29600.0,17.1968,17.2061,17.1921,17.2061,29600.0
2008-05-01 12:10:00,36.87,36.91,36.86,36.9,65100.0,17.2061,17.2248,17.2014,17.2201,65100.0
2008-05-01 12:20:00,36.9,36.91,36.85,36.9,58900.0,17.2201,17.2248,17.1968,17.2201,58900.0
2008-05-01 12:30:00,36.9,36.95,36.87,36.95,75700.0,17.2201,17.2434,17.2061,17.2434,75700.0
2008-05-01 12:40:00,36.95,37.0,36.91,36.93,99900.0,17.2434,17.2668,17.2248,17.2341,99900.0
2008-05-01 12:50:00,36.94,36.99,36.92,36.92,252000.0,17.2388,17.2621,17.2294,17.2294,252000.0
2008-05-01 13:00:00,36.92,36.93,36.89,36.93,88500.0,17.2294,17.2341,17.2154,17.2341,88500.0
2008-05-01 13:10:00,36.93,37.0,36.91,36.94,279600.0,17.2341,17.2668,17.2248,17.2388,279600.0
2008-05-01 13:20:00,36.94,36.95,36.89,36.94,106100.0,17.2388,17.2434,17.2154,17.2388,106100.0
2008-05-01 13:30:00,36.94,36.94,36.9,36.91,63900.0,17.2388,17.2388,17.2201,17.2248,63900.0
2008-05-01 13:40:00,36.92,36.94,36.91,36.93,48100.0,17.2294,17.2388,17.2248,17.2341,48100.0
2008-05-01 13:50:00,36.93,36.93,36.89,36.89,86800.0,17.2341,17.2341,17.2154,17.2154,86800.0
2008-05-01 14:00:00,36.9,36.93,36.89,36.92,104500.0,17.2201,17.2341,17.2154,17.2294,104500.0
2008-05-01 14:10:00,36.92,36.92,36.89,36.9,80700.0,17.2294,17.2294,17.2154,17.2201,80700.0
2008-05-01 14:20:00,36.9,36.98,36.9,36.96,83900.0,17.2201,17.2574,17.2201,17.2481,83900.0
2008-05-01 14:30:00,36.96,36.97,36.91,36.91,94500.0,17.2481,17.2528,17.2248,17.2248,94500.0
2008-05-01 14:40:00,36.91,37.01,36.9,36.97,102000.0,17.2248,17.2714,17.2201,17.2528,102000.0
2008-05-01 14:50:00,36.97,36.98,36.84,36.88,95800.0,17.2528,17.2574,17.1921,17.2108,95800.0
2008-05-01 15:00:00,36.88,36.93,36.85,36.88,94400.0,17.2108,17.2341,17.1968,17.2108,94400.0
2008-05-01 15:10:00,36.88,36.9,36.87,36.9,48400.0,17.2108,17.2201,17.2061,17.2201,48400.0
2008-05-01 15:20:00,36.9,36.9,36.86,36.88,96700.0,17.2201,17.2201,17.2014,17.2108,96700.0
2008-05-01 15:30:00,36.87,36.89,36.84,36.86,146100.0,17.2061,17.2154,17.1921,17.2014,146100.0
2008-05-01 15:40:00,36.86,36.89,36.85,36.88,213200.0,17.2014,17.2154,17.1968,17.2108,213200.0
2008-05-01 15:50:00,36.88,36.93,36.86,36.89,389700.0,17.2108,17.2341,17.2014,17.2154,389700.0
2008-05-02 09:30:00,37.09,37.1,36.8,36.85,224800.0,17.3088,17.3134,17.1734,17.1968,224800.0
2008-05-02 09:40:00,36.86,36.94,36.83,36.87,134200.0,17.2014,17.2388,17.1874,17.2061,134200.0
2008-05-02 09:50:00,36.87,36.97,36.86,36.88,138800.0,17.2061,17.2528,17.2014,17.2108,138800.0
2008-05-02 10:00:00,36.89,36.96,36.88,36.9,257600.0,17.2154,17.2481,17.2108,17.2201,257600.0
2008-05-02 10:10:00,36.91,36.94,36.82,36.82,182500.0,17.2248,17.2388,17.1828,17.1828,182500.0
2008-05-02 10:20:00,36.83,36.94,36.78,36.91,152000.0,17.1874,17.2388,17.1641,17.2248,152000.0
2008-05-02 10:30:00,36.9,36.95,36.9,36.92,95300.0,17.2201,17.2434,17.2201,17.2294,95300.0
2008-05-02 10:40:00,36.92,37.02,36.92,37.02,107100.0,17.2294,17.2761,17.2294,17.2761,107100.0
2008-05-02 10:50:00,37.01,37.03,36.99,37.0,94300.0,17.2714,17.2808,17.2621,17.2668,94300.0
2008-05-02 11:00:00,37.0,37.1,37.0,37.08,95600.0,17.2668,17.3134,17.2668,17.3041,95600.0
2008-05-02 11:10:00,37.08,37.17,37.07,37.13,154700.0,17.3041,17.3461,17.2994,17.3274,154700.0
2008-05-02 11:20:00,37.13,37.14,37.05,37.09,180800.0,17.3274,17.3321,17.2901,17.3088,180800.0
2008-05-02 11:30:00,37.09,37.15,37.08,37.13,121300.0,17.3088,17.3368,17.3041,17.3274,121300.0
2008-05-02 11:40:00,37.12,37.16,37.1,37.16,116600.0,17.3228,17.3414,17.3134,17.3414,116600.0
2008-05-02 11:50:00,37.16,37.23,37.15,37.23,72900.0,17.3414,17.3741,17.3368,17.3741,72900.0
2008-05-02 12:00:00,37.23,37.23,37.08,37.11,80900.0,17.3741,17.3741,17.3041,17.3181,80900.0
2008-05-02 12:10:00,37.11,37.15,37.1,37.15,54600.0,17.3181,17.3368,17.3134,17.3368,54600.0
2008-05-02 12:20:00,37.15,37.23,37.14,37.21,48700.0,17.3368,17.3741,17.3321,17.3648,48700.0
2008-05-02 12:30:00,37.21,37.22,37.11,37.16,96200.0,17.3648,17.3694,17.3181,17.3414,96200.0
2008-05-02 12:40:00,37.16,37.16,37.14,37.14,36500.0,17.3414,17.3414,17.3321,17.3321,36500.0
2008-05-02 12:50:00,37.15,37.15,37.1,37.1,67800.0,17.3368,17.3368,17.3134,17.3134,67800.0
2008-05-02 13:00:00,37.1,37.11,37.04,37.06,82500.0,17.3134,17.3181,17.2854,17.2948,82500.0
2008-05-02 13:10:00,37.06,37.07,37.03,37.03,63700.0,17.2948,17.2994,17.2808,17.2808,63700.0
2008-05-02 13:20:00,37.04,37.06,37.03,37.04,55100.0,17.2854,17.2948,17.2808,17.2854,55100.0
2008-05-02 13:30:00,37.04,37.07,37.03,37.04,54000.0,17.2854,17.2994,17.2808,17.2854,54000.0
2008-05-02 13:40:00,37.04,37.13,37.04,37.13,46400.0,17.2854,17.3274,17.2854,17.3274,46400.0
2008-05-02 13:50:00,37.13,37.14,37.11,37.12,68900.0,17.3274,17.3321,17.3181,17.3228,68900.0
2008-05-02 14:00:00,37.12,37.13,37.05,37.06,97300.0,17.3228,17.3274,17.2901,17.2948,97300.0
2008-05-02 14:10:00,37.05,37.08,37.05,37.07,96300.0,17.2901,17.3041,17.2901,17.2994,96300.0
2008-05-02 14:20:00,37.07,37.1,37.05,37.06,53400.0,17.2994,17.3134,17.2901,17.2948,53400.0
2008-05-02 14:30:00,37.06,37.15,37.05,37.13,76500.0,17.2948,17.3368,17.2901,17.3274,76500.0
2008-05-02 14:40:00,37.12,37.13,37.05,37.08,95600.0,17.3228,17.3274,17.2901,17.3041,95600.0
2008-05-02 14:50:00,37.09,37.09,37.04,37.04,64100.0,17.3088,17.3088,17.2854,17.2854,64100.0
2008-05-02 15:00:00,37.04,37.07,37.03,37.06,53100.0,17.2854,17.2994,17.2808,17.2948,53100.0
2008-05-02 15:10:00,37.07,37.17,37.06,37.15,221900.0,17.2994,17.3461,17.2948,17.3368,221900.0
2008-05-02 15:20:00,37.16,37.2,37.15,37.16,103800.0,17.3414,17.3601,17.3368,17.3414,103800.0
2008-05-02 15:30:00,37.16,37.16,37.11,37.14,91600.0,17.3414,17.3414,17.3181,17.3321,91600.0
2008-05-02 15:40:00,37.14,37.16,37.07,37.08,173400.0,17.3321,17.3414,17.2994,17.3041,173400.0
2008-05-02 15:50:00,37.08,37.12,37.02,37.1,273300.0,17.3041,17.3228,17.2761,17.3134,273300.0
2008-05-05 09:30:00,37.14,37.14,36.85,36.87,138900.0,17.3321,17.3321,17.1968,17.2061,138900.0
2008-05-05 09:40:00,36.87,36.87,36.73,36.74,115100.0,17.2061,17.2061,17.1408,17.1454,115100.0
2008-05-05 09:50:00,36.74,36.96,36.73,36.87,120100.0,17.1454,17.2481,17.1408,17.2061,120100.0
2008-05-05 10:00:00,36.88,36.94,36.84,36.86,136800.0,17.2108,17.2388,17.1921,17.2014,136800.0
2008-05-05 10:10:00,36.85,36.89,36.81,36.82,88300.0,17.1968,17.2154,17.1781,17.1828,88300.0
2008-05-05 10:20:00,36.83,36.83,36.78,36.8,94000.0,17.1874,17.1874,17.1641,17.1734,94000.0
2008-05-05 10:30:00,36.8,36.81,36.77,36.77,54400.0,17.1734,17.1781,17.1594,17.1594,54400.0
2008-05-05 10:40:00,36.78,36.82,36.76,36.82,59500.0,17.1641,17.1828,17.1548,17.1828,59500.0
2008-05-05 10:50:00,36.82,36.82,36.73,36.75,68900.0,17.1828,17.1828,17.1408,17.1501,68900.0
2008-05-05 11:00:00,36.75,36.75,36.71,36.74,98700.0,17.1501,17.1501,17.1314,17.1454,98700.0
2008-05-05 11:10:00,36.73,36.74,36.71,36.74,56300.0,17.1408,17.1454,17.1314,17.1454,56300.0
2008-05-05 11:20:00,36.73,36.74,36.7,36.71,47500.0,17.1408,17.1454,17.1268,17.1314,47500.0
2008-05-05 11:30:00,36.71,36.73,36.7,36.72,52100.0,17.1314,17.1408,17.1268,17.1361,52100.0
2008-05-05 11:40:00,36.72,36.75,36.7,36.75,99800.0,17.1361,17.1501,17.1268,17.1501,99800.0
2008-05-05 11:50:00,36.74,36.78,36.69,36.7,69300.0,17.1454,17.1641,17.1221,17.1268,69300.0
2008-05-05 12:00:00,36.69,36.69,36.64,36.68,77400.0,17.1221,17.1221,17.0988,17.1174,77400.0
2008-05-05 12:10:00,36.67,36.71,36.66,36.71,58800.0,17.1128,17.1314,17.1081,17.1314,58800.0
2008-05-05 12:20:00,36.71,36.72,36.66,36.69,69800.0,17.1314,17.1361,17.1081,17.1221,69800.0
2008-05-05 12:30:00,36.68,36.74,36.64,36.74,74500.0,17.1174,17.1454,17.0988,17.1454,74500.0
2008-05-05 12:40:00,36.73,36.78,36.73,36.76,83500.0,17.1408,17.1641,17.1408,17.1548,83500.0
2008-05-05 12:50:00,36.76,36.77,36.69,36.7,71300.0,17.1548,17.1594,17.1221,17.1268,71300.0
2008-05-05 13:00:00,36.7,36.72,36.68,36.69,76800.0,17.1268,17.1361,17.1174,17.1221,76800.0
2008-05-05 13:10:00,36.69,36.72,36.68,36.68,101700.0,17.1221,17.1361,17.1174,17.1174,101700.0
2008-05-05 13:20:00,36.69,36.72,36.68,36.7,48200.0,17.1221,17.1361,17.1174,17.1268,48200.0
2008-05-05 13:30:00,36.7,36.72,36.69,36.71,57100.0,17.1268,17.1361,17.1221,17.1314,57100.0
2008-05-05 13:40:00,36.71,36.75,36.7,36.74,63500.0,17.1314,17.1501,17.1268,17.1454,63500.0
2008-05-05 13:50:00,36.72,36.77,36.72,36.74,41600.0,17.1361,17.1594,17.1361,17.1454,41600.0
2008-05-05 14:00:00,36.73,36.74,36.71,36.73,29200.0,17.1408,17.1454,17.1314,17.1408,29200.0
2008-05-05 14:10:00,36.73,36.74,36.69,36.71,57100.0,17.1408,17.1454,17.1221,17.1314,57100.0
2008-05-05 14:20:00,36.71,36.72,36.67,36.69,162500.0,17.1314,17.1361,17.1128,17.1221,162500.0
2008-05-05 14:30:00,36.68,36.68,36.64,36.65,41000.0,17.1174,17.1174,17.0988,17.1034,41000.0
2008-05-05 14:40:00,36.64,36.66,36.63,36.65,37500.0,17.0988,17.1081,17.0941,17.1034,37500.0
2008-05-05 14:50:00,36.66,36.68,36.65,36.68,40700.0,17.1081,17.1174,17.1034,17.1174,40700.0
2008-05-05 15:00:00,36.68,36.68,36.65,36.66,52000.0,17.1174,17.1174,17.1034,17.1081,52000.0
2008-05-05 15:10:00,36.66,36.68,36.65,36.67,63500.0,17.1081,17.1174,17.1034,17.1128,63500.0
2008-05-05 15:20:00,36.67,36.69,36.67,36.68,52600.0,17.1128,17.1221,17.1128,17.1174,52600.0
2008-05-05 15:30:00,36.68,36.71,36.66,36.7,97600.0,17.1174,17.1314,17.1081,17.1268,97600.0
2008-05-05 15:40:00,36.7,36.76,36.68,36.73,171700.0,17.1268,17.1548,17.1174,17.1408,171700.0
2008-05-05 15:50:00,36.73,36.81,36.73,36.75,220700.0,17.1408,17.1781,17.1408,17.1501,220700.0
2008-05-06 09:30:00,36.62,36.69,36.45,36.46,93400.0,17.0894,17.1221,17.0101,17.0148,93400.0
2008-05-06 09:40:00,36.47,36.48,36.34,36.48,93400.0,17.0194,17.0241,16.9588,17.0241,93400.0
2008-05-06 09:50:00,36.48,36.54,36.47,36.52,81700.0,17.0241,17.0521,17.0194,17.0428,81700.0
2008-05-06 10:00:00,36.51,36.62,36.5,36.62,112900.0,17.0381,17.0894,17.0334,17.0894,112900.0
2008-05-06 10:10:00,36.62,36.65,36.48,36.52,82600.0,17.0894,17.1034,17.0241,17.0428,82600.0
2008-05-06 10:20:00,36.52,36.55,36.5,36.51,44600.0,17.0428,17.0568,17.0334,17.0381,44600.0
2008-05-06 10:30:00,36.52,36.52,36.46,36.47,44100.0,17.0428,17.0428,17.0148,17.0194,44100.0
2008-05-06 10:40:00,36.47,36.49,36.45,36.45,37600.0,17.0194,17.0288,17.0101,17.0101,37600.0
2008-05-06 10:50:00,36.46,36.46,36.38,36.41,69100.0,17.0148,17.0148,16.9774,16.9914,69100.0
2008-05-06 11:00:00,36.41,36.5,36.41,36.47,69500.0,16.9914,17.0334,16.9914,17.0194,69500.0
2008-05-06 11:10:00,36.47,36.47,36.37,36.4,59500.0,17.0194,17.0194,16.9728,16.9868,59500.0
2008-05-06 11:20:00,36.4,36.44,36.4,36.44,28500.0,16.9868,17.0054,16.9868,17.0054,28500.0
2008-05-06 11:30:00,36.43,36.45,36.42,36.43,49800.0,17.0008,17.0101,16.9961,17.0008,49800.0
2008-05-06 11:40:00,36.43,36.46,36.43,36.46,25100.0,17.0008,17.0148,17.0008,17.0148,25100.0
2008-05-06 11:50:00,36.45,36.48,36.41,36.48,40700.0,17.0101,17.0241,16.9914,17.0241,40700.0
2008-05-06 12:00:00,36.48,36.53,36.48,36.52,47000.0,17.0241,17.0474,17.0241,17.0428,47000.0
2008-05-06 12:10:00,36.53,36.53,36.49,36.52,44500.0,17.0474,17.0474,17.0288,17.0428,44500.0
2008-05-06 12:20:00,36.51,36.58,36.51,36.55,58700.0,17.0381,17.0708,17.0381,17.0568,58700.0
2008-05-06 12:30:00,36.55,36.57,36.54,36.55,34500.0,17.0568,17.0661,17.0521,17.0568,34500.0
2008-05-06 12:40:00,36.55,36.64,36.54,36.64,54800.0,17.0568,17.0988,17.0521,17.0988,54800.0
2008-05-06 12:50:00,36.65,36.73,36.59,36.64,79100.0,17.1034,17.1408,17.0754,17.0988,79100.0
2008-05-06 13:00:00,36.65,36.65,36.61,36.62,16300.0,17.1034,17.1034,17.0848,17.0894,16300.0
2008-05-06 13:10:00,36.62,36.65,36.59,36.65,34800.0,17.0894,17.1034,17.0754,17.1034,34800.0
2008-05-06 13:20:00,36.65,36.65,36.6,36.6,24600.0,17.1034,17.1034,17.0801,17.0801,24600.0
2008-05-06 13:30:00,36.6,36.63,36.59,36.62,31900.0,17.0801,17.0941,17.0754,17.0894,31900.0
2008-05-06 13:40:00,36.62,36.65,36.54,36.56,59200.0,17.0894,17.1034,17.0521,17.0614,59200.0
2008-05-06 13:50:00,36.56,36.66,36.56,36.63,46100.0,17.0614,17.1081,17.0614,17.0941,46100.0
2008-05-06 14:00:00,36.62,36.65,36.54,36.59,65500.0,17.0894,17.1034,17.0521,17.0754,65500.0
2008-05-06 14:10:00,36.59,36.62,36.59,36.6,45000.0,17.0754,17.0894,17.0754,17.0801,45000.0
2008-05-06 14:20:00,36.6,36.67,36.6,36.66,37600.0,17.0801,17.1128,17.0801,17.1081,37600.0
2008-05-06 14:30:00,36.66,36.67,36.63,36.64,43900.0,17.1081,17.1128,17.0941,17.0988,43900.0
2008-05-06 14:40:00,36.63,36.71,36.61,36.7,50900.0,17.0941,17.1314,17.0848,17.1268,50900.0
2008-05-06 14:50:00,36.69,36.75,36.69,36.72,70600.0,17.1221,17.1501,17.1221,17.1361,70600.0
2008-05-06 15:00:00,36.72,36.73,36.6,36.6,40900.0,17.1361,17.1408,17.0801,17.0801,40900.0
2008-05-06 15:10:00,36.6,36.64,36.6,36.62,52300.0,17.0801,17.0988,17.0801,17.0894,52300.0
2008-05-06 15:20:00,36.63,36.63,36.59,36.6,57500.0,17.0941,17.0941,17.0754,17.0801,57500.0
2008-05-06 15:30:00,36.59,36.69,36.59,36.65,107000.0,17.0754,17.1221,17.0754,17.1034,107000.0
2008-05-06 15:40:00,36.65,36.69,36.62,36.62,95000.0,17.1034,17.1221,17.0894,17.0894,95000.0
2008-05-06 15:50:00,36.62,36.7,36.62,36.67,207800.0,17.0894,17.1268,17.0894,17.1128,207800.0
2008-05-07 09:30:00,36.74,36.74,36.61,36.68,64400.0,17.1454,17.1454,17.0848,17.1174,64400.0
2008-05-07 09:40:00,36.67,36.68,36.52,36.52,85700.0,17.1128,17.1174,17.0428,17.0428,85700.0
2008-05-07 09:50:00,36.54,36.54,36.49,36.51,58500.0,17.0521,17.0521,17.0288,17.0381,58500.0
2008-05-07 10:00:00,36.51,36.56,36.5,36.53,64800.0,17.0381,17.0614,17.0334,17.0474,64800.0
2008-05-07 10:10:00,36.53,36.66,36.53,36.66,89200.0,17.0474,17.1081,17.0474,17.1081,89200.0
2008-05-07 10:20:00,36.65,36.69,36.65,36.65,65500.0,17.1034,17.1221,17.1034,17.1034,65500.0
2008-05-07 10:30:00,36.64,36.69,36.63,36.65,77700.0,17.0988,17.1221,17.0941,17.1034,77700.0
2008-05-07 10:40:00,36.65,36.69,36.48,36.49,110600.0,17.1034,17.1221,17.0241,17.0288,110600.0
2008-05-07 10:50:00,36.48,36.51,36.48,36.49,71800.0,17.0241,17.0381,17.0241,17.0288,71800.0
2008-05-07 11:00:00,36.49,36.58,36.47,36.58,52000.0,17.0288,17.0708,17.0194,17.0708,52000.0
2008-05-07 11:10:00,36.58,36.7,36.58,36.67,77300.0,17.0708,17.1268,17.0708,17.1128,77300.0
2008-05-07 11:20:00,36.67,36.67,36.62,36.66,55000.0,17.1128,17.1128,17.0894,17.1081,55000.0
2008-05-07 11:30:00,36.67,36.71,36.66,36.7,55600.0,17.1128,17.1314,17.1081,17.1268,55600.0
2008-05-07 11:40:00,36.7,36.7,36.65,36.7,84400.0,17.1268,17.1268,17.1034,17.1268,84400.0
2008-05-07 11:50:00,36.69,36.73,36.69,36.73,52700.0,17.1221,17.1408,17.1221,17.1408,52700.0
2008-05-07 12:00:00,36.72,36.75,36.69,36.71,102900.0,17.1361,17.1501,17.1221,17.1314,102900.0
2008-05-07 12:10:00,36.71,36.73,36.69,36.69,35100.0,17.1314,17.1408,17.1221,17.1221,35100.0
2008-05-07 12:20:00,36.69,36.7,36.66,36.66,58200.0,17.1221,17.1268,17.1081,17.1081,58200.0
2008-05-07 12:30:00,36.67,36.67,36.64,36.64,23900.0,17.1128,17.1128,17.0988,17.0988,23900.0
2008-05-07 12:40:00,36.64,36.67,36.61,36.64,80400.0,17.0988,17.1128,17.0848,17.0988,80400.0
2008-05-07 12:50:00,36.63,36.63,36.61,36.61,28000.0,17.0941,17.0941,17.0848,17.0848,28000.0
2008-05-07 13:00:00,36.62,36.62,36.5,36.51,89800.0,17.0894,17.0894,17.0334,17.0381,89800.0
2008-05-07 13:10:00,36.5,36.5,36.44,36.47,47400.0,17.0334,17.0334,17.0054,17.0194,47400.0
2008-05-07 13:20:00,36.47,36.55,36.46,36.54,67700.0,17.0194,17.0568,17.0148,17.0521,67700.0
2008-05-07 13:30:00,36.52,36.55,36.51,36.52,25600.0,17.0428,17.0568,17.0381,17.0428,25600.0
2008-05-07 13:40:00,36.51,36.54,36.5,36.53,22900.0,17.0381,17.0521,17.0334,17.0474,22900.0
2008-05-07 13:50:00,36.53,36.55,36.49,36.52,27400.0,17.0474,17.0568,17.0288,17.0428,27400.0
2008-05-07 14:00:00,36.52,36.56,36.51,36.55,54600.0,17.0428,17.0614,17.0381,17.0568,54600.0
2008-05-07 14:10:00,36.55,36.55,36.5,36.53,42400.0,17.0568,17.0568,17.0334,17.0474,42400.0
2008-05-07 14:20:00,36.52,36.57,36.43,36.49,116200.0,17.0428,17.0661,17.0008,17.0288,116200.0
2008-05-07 14:30:00,36.47,36.48,36.39,36.39,167400.0,17.0194,17.0241,16.9821,16.9821,167400.0
2008-05-07 14:40:00,36.4,36.43,36.35,36.4,71100.0,16.9868,17.0008,16.9634,16.9868,71100.0
2008-05-07 14:50:00,36.39,36.45,36.39,36.44,46000.0,16.9821,17.0101,16.9821,17.0054,46000.0
2008-05-07 15:00:00,36.43,36.47,36.41,36.43,69100.0,17.0008,17.0194,16.9914,17.0008,69100.0
2008-05-07 15:10:00,36.42,36.51,36.39,36.47,109000.0,16.9961,17.0381,16.9821,17.0194,109000.0
2008-05-07 15:20:00,36.46,36.48,36.31,36.36,112600.0,17.0148,17.0241,16.9448,16.9681,112600.0
2008-05-07 15:30:00,36.36,36.45,36.3,36.35,139300.0,16.9681,17.0101,16.9401,16.9634,139300.0
2008-05-07 15:40:00,36.35,36.45,36.32,36.35,146200.0,16.9634,17.0101,16.9494,16.9634,146200.0
2008-05-07 15:50:00,36.35,36.38,36.24,36.3,341900.0,16.9634,16.9774,16.9121,16.9401,341900.0
2008-05-08 09:30:00,36.45,36.53,36.35,36.51,92000.0,17.0101,17.0474,16.9634,17.0381,92000.0
2008-05-08 09:40:00,36.5,36.56,36.3,36.3,94800.0,17.0334,17.0614,16.9401,16.9401,94800.0
2008-05-08 09:50:00,36.31,36.4,36.3,36.34,90000.0,16.9448,16.9868,16.9401,16.9588,90000.0
2008-05-08 10:00:00,36.35,36.36,36.29,36.35,87500.0,16.9634,16.9681,16.9354,16.9634,87500.0
2008-05-08 10:10:00,36.35,36.38,36.25,36.27,125200.0,16.9634,16.9774,16.9168,16.9261,125200.0
2008-05-08 10:20:00,36.28,36.33,36.25,36.29,129400.0,16.9308,16.9541,16.9168,16.9354,129400.0
2008-05-08 10:30:00,36.3,36.32,36.2,36.2,78300.0,16.9401,16.9494,16.8934,16.8934,78300.0
2008-05-08 10:40:00,36.2,36.3,36.19,36.29,38800.0,16.8934,16.9401,16.8888,16.9354,38800.0
2008-05-08 10:50:00,36.3,36.35,36.29,36.32,43300.0,16.9401,16.9634,16.9354,16.9494,43300.0
2008-05-08 11:00:00,36.31,36.35,36.27,36.35,50600.0,16.9448,16.9634,16.9261,16.9634,50600.0
2008-05-08 11:10:00,36.35,36.4,36.34,36.36,80500.0,16.9634,16.9868,16.9588,16.9681,80500.0
2008-05-08 11:20:00,36.37,36.51,36.37,36.42,78600.0,16.9728,17.0381,16.9728,16.9961,78600.0
2008-05-08 11:30:00,36.41,36.44,36.39,36.39,42900.0,16.9914,17.0054,16.9821,16.9821,42900.0
2008-05-08 11:40:00,36.38,36.43,36.36,36.38,48500.0,16.9774,17.0008,16.9681,16.9774,48500.0
2008-05-08 11:50:00,36.38,36.43,36.35,36.42,41500.0,16.9774,17.0008,16.9634,16.9961,41500.0
2008-05-08 12:00:00,36.42,36.42,36.35,36.36,27000.0,16.9961,16.9961,16.9634,16.9681,27000.0
2008-05-08 12:10:00,36.36,36.36,36.27,36.28,39900.0,16.9681,16.9681,16.9261,16.9308,39900.0
2008-05-08 12:20:00,36.28,36.28,36.27,36.27,15200.0,16.9308,16.9308,16.9261,16.9261,15200.0
2008-05-08 12:30:00,36.28,36.35,36.26,36.34,43500.0,16.9308,16.9634,16.9214,16.9588,43500.0
2008-05-08 12:40:00,36.35,36.35,36.33,36.34,18700.0,16.9634,16.9634,16.9541,16.9588,18700.0
2008-05-08 12:50:00,36.35,36.39,36.34,36.39,27000.0,16.9634,16.9821,16.9588,16.9821,27000.0
2008-05-08 13:00:00,36.39,36.4,36.38,36.4,12500.0,16.9821,16.9868,16.9774,16.9868,12500.0
2008-05-08 13:10:00,36.4,36.4,36.36,36.37,32300.0,16.9868,16.9868,16.9681,16.9728,32300.0
2008-05-08 13:20:00,36.36,36.56,36.36,36.55,93700.0,16.9681,17.0614,16.9681,17.0568,93700.0
2008-05-08 13:30:00,36.54,36.55,36.44,36.44,40600.0,17.0521,17.0568,17.0054,17.0054,40600.0
2008-05-08 13:40:00,36.44,36.46,36.42,36.45,41000.0,17.0054,17.0148,16.9961,17.0101,41000.0
2008-05-08 13:50:00,36.45,36.53,36.45,36.5,33900.0,17.0101,17.0474,17.0101,17.0334,33900.0
2008-05-08 14:00:00,36.51,36.51,36.38,36.38,48400.0,17.0381,17.0381,16.9774,16.9774,48400.0
2008-05-08 14:10:00,36.38,36.4,36.36,36.37,33600.0,16.9774,16.9868,16.9681,16.9728,33600.0
2008-05-08 14:20:00,36.36,36.38,36.35,36.36,46400.0,16.9681,16.9774,16.9634,16.9681,46400.0
2008-05-08 14:30:00,36.35,36.41,36.34,36.4,47500.0,16.9634,16.9914,16.9588,16.9868,47500.0
2008-05-08 14:40:00,36.4,36.4,36.32,36.35,68600.0,16.9868,16.9868,16.9494,16.9634,68600.0
2008-05-08 14:50:00,36.35,36.35,36.29,36.29,47400.0,16.9634,16.9634,16.9354,16.9354,47400.0
2008-05-08 15:00:00,36.29,36.35,36.29,36.33,50800.0,16.9354,16.9634,16.9354,16.9541,50800.0
2008-05-08 15:10:00,36.33,36.34,36.28,36.31,52500.0,16.9541,16.9588,16.9308,16.9448,52500.0
2008-05-08 15:20:00,36.31,36.34,36.28,36.31,72200.0,16.9448,16.9588,16.9308,16.9448,72200.0
2008-05-08 15:30:00,36.31,36.36,36.31,36.36,50500.0,16.9448,16.9681,16.9448,16.9681,50500.0
2008-05-08 15:40:00,36.36,36.43,36.32,36.42,125100.0,16.9681,17.0008,16.9494,16.9961,125100.0
2008-05-08 15:50:00,36.43,36.43,36.39,36.4,141600.0,17.0008,17.0008,16.9821,16.9868,141600.0
2008-05-09 09:30:00,36.25,36.3,36.0,36.02,89700.0,16.9168,16.9401,16.8001,16.8094,89700.0
2008-05-09 09:40:00,36.02,36.11,36.0,36.1,99900.0,16.8094,16.8514,16.8001,16.8468,99900.0
2008-05-09 09:50:00,36.1,36.11,35.96,35.96,117600.0,16.8468,16.8514,16.7814,16.7814,117600.0
2008-05-09 10:00:00,35.95,36.18,35.95,36.13,124200.0,16.7768,16.8841,16.7768,16.8608,124200.0
2008-05-09 10:10:00,36.12,36.27,36.09,36.23,112700.0,16.8561,16.9261,16.8421,16.9074,112700.0
2008-05-09 10:20:00,36.23,36.27,36.14,36.25,88000.0,16.9074,16.9261,16.8654,16.9168,88000.0
2008-05-09 10:30:00,36.23,36.24,36.07,36.12,112600.0,16.9074,16.9121,16.8328,16.8561,112600.0
2008-05-09 10:40:00,36.12,36.15,36.1,36.13,57200.0,16.8561,16.8701,16.8468,16.8608,57200.0
2008-05-09 10:50:00,36.12,36.15,36.1,36.12,30700.0,16.8561,16.8701,16.8468,16.8561,30700.0
2008-05-09 11:00:00,36.13,36.19,36.11,36.15,61100.0,16.8608,16.8888,16.8514,16.8701,61100.0
2008-05-09 11:10:00,36.16,36.2,36.13,36.17,36700.0,16.8748,16.8934,16.8608,16.8794,36700.0
2008-05-09 11:20:00,36.17,36.19,36.13,36.15,41500.0,16.8794,16.8888,16.8608,16.8701,41500.0
2008-05-09 11:30:00,36.13,36.14,36.02,36.05,71700.0,16.8608,16.8654,16.8094,16.8234,71700.0
2008-05-09 11:40:00,36.05,36.17,36.05,36.15,64400.0,16.8234,16.8794,16.8234,16.8701,64400.0
2008-05-09 11:50:00,36.15,36.15,36.1,36.11,22800.0,16.8701,16.8701,16.8468,16.8514,22800.0
2008-05-09 12:00:00,36.11,36.12,36.08,36.11,71600.0,16.8514,16.8561,16.8374,16.8514,71600.0
2008-05-09 12:10:00,36.1,36.14,36.08,36.14,51900.0,16.8468,16.8654,16.8374,16.8654,51900.0
2008-05-09 12:20:00,36.13,36.15,36.12,36.13,39700.0,16.8608,16.8701,16.8561,16.8608,39700.0
2008-05-09 12:30:00,36.13,36.19,36.13,36.17,50900.0,16.8608,16.8888,16.8608,16.8794,50900.0
2008-05-09 12:40:00,36.17,36.21,36.16,36.21,37900.0,16.8794,16.8981,16.8748,16.8981,37900.0
2008-05-09 12:50:00,36.2,36.22,36.19,36.22,48600.0,16.8934,16.9028,16.8888,16.9028,48600.0
2008-05-09 13:00:00,36.21,36.22,36.17,36.17,37600.0,16.8981,16.9028,16.8794,16.8794,37600.0
2008-05-09 13:10:00,36.17,36.19,36.16,36.18,64200.0,16.8794,16.8888,16.8748,16.8841,64200.0
2008-05-09 13:20:00,36.18,36.2,36.17,36.19,87100.0,16.8841,16.8934,16.8794,16.8888,87100.0
2008-05-09 13:30:00,36.19,36.2,36.15,36.16,65900.0,16.8888,16.8934,16.8701,16.8748,65900.0
2008-05-09 13:40:00,36.16,36.18,36.16,36.18,25500.0,16.8748,16.8841,16.8748,16.8841,25500.0
2008-05-09 13:50:00,36.18,36.21,36.18,36.21,51000.0,16.8841,16.8981,16.8841,16.8981,51000.0
2008-05-09 14:00:00,36.2,36.23,36.2,36.22,118900.0,16.8934,16.9074,16.8934,16.9028,118900.0
2008-05-09 14:10:00,36.22,36.28,36.22,36.27,130800.0,16.9028,16.9308,16.9028,16.9261,130800.0
2008-05-09 14:20:00,36.27,36.29,36.25,36.28,66500.0,16.9261,16.9354,16.9168,16.9308,66500.0
2008-05-09 14:30:00,36.29,36.3,36.28,36.3,59100.0,16.9354,16.9401,16.9308,16.9401,59100.0
2008-05-09 14:40:00,36.3,36.37,36.29,36.36,105000.0,16.9401,16.9728,16.9354,16.9681,105000.0
2008-05-09 14:50:00,36.36,36.42,36.36,36.4,130400.0,16.9681,16.9961,16.9681,16.9868,130400.0
2008-05-09 15:00:00,36.4,36.41,36.4,36.4,73000.0,16.9868,16.9914,16.9868,16.9868,73000.0
2008-05-09 15:10:00,36.4,36.41,36.36,36.37,99200.0,16.9868,16.9914,16.9681,16.9728,99200.0
2008-05-09 15:20:00,36.36,36.42,36.36,36.41,107000.0,16.9681,16.9961,16.9681,16.9914,107000.0
2008-05-09 15:30:00,36.42,36.42,36.38,36.4,107500.0,16.9961,16.9961,16.9774,16.9868,107500.0
2008-05-09 15:40:00,36.4,36.4,36.23,36.25,288000.0,16.9868,16.9868,16.9074,16.9168,288000.0
2008-05-09 15:50:00,36.25,36.31,36.25,36.3,329400.0,16.9168,16.9448,16.9168,16.9401,329400.0
2008-05-12 09:30:00,36.4,36.47,36.3,36.45,63100.0,16.9868,17.0194,16.9401,17.0101,63100.0
2008-05-12 09:40:00,36.44,36.46,36.32,36.45,115900.0,17.0054,17.0148,16.9494,17.0101,115900.0
2008-05-12 09:50:00,36.45,36.46,36.25,36.29,128900.0,17.0101,17.0148,16.9168,16.9354,128900.0
2008-05-12 10:00:00,36.29,36.37,36.29,36.36,76300.0,16.9354,16.9728,16.9354,16.9681,76300.0
2008-05-12 10:10:00,36.37,36.37,36.27,36.27,42700.0,16.9728,16.9728,16.9261,16.9261,42700.0
2008-05-12 10:20:00,36.28,36.37,36.27,36.37,37000.0,16.9308,16.9728,16.9261,16.9728,37000.0
2008-05-12 10:30:00,36.37,36.44,36.36,36.41,43700.0,16.9728,17.0054,16.9681,16.9914,43700.0
2008-05-12 10:40:00,36.42,36.47,36.38,36.46,67300.0,16.9961,17.0194,16.9774,17.0148,67300.0
2008-05-12 10:50:00,36.46,36.47,36.41,36.44,54600.0,17.0148,17.0194,16.9914,17.0054,54600.0
2008-05-12 11:00:00,36.44,36.51,36.43,36.5,53900.0,17.0054,17.0381,17.0008,17.0334,53900.0
2008-05-12 11:10:00,36.49,36.53,36.46,36.49,44300.0,17.0288,17.0474,17.0148,17.0288,44300.0
2008-05-12 11:20:00,36.48,36.54,36.48,36.51,53100.0,17.0241,17.0521,17.0241,17.0381,53100.0
2008-05-12 11:30:00,36.51,36.51,36.47,36.51,45600.0,17.0381,17.0381,17.0194,17.0381,45600.0
2008-05-12 11:40:00,36.51,36.53,36.48,36.48,74500.0,17.0381,17.0474,17.0241,17.0241,74500.0
2008-05-12 11:50:00,36.48,36.48,36.4,36.41,72500.0,17.0241,17.0241,16.9868,16.9914,72500.0
2008-05-12 12:00:00,36.4,36.48,36.39,36.44,39400.0,16.9868,17.0241,16.9821,17.0054,39400.0
2008-05-12 12:10:00,36.44,36.48,36.42,36.42,46600.0,17.0054,17.0241,16.9961,16.9961,46600.0
2008-05-12 12:20:00,36.43,36.47,36.42,36.45,60700.0,17.0008,17.0194,16.9961,17.0101,60700.0
2008-05-12 12:30:00,36.44,36.5,36.43,36.49,25300.0,17.0054,17.0334,17.0008,17.0288,25300.0
2008-05-12 12:40:00,36.5,36.52,36.49,36.51,23100.0,17.0334,17.0428,17.0288,17.0381,23100.0
2008-05-12 12:50:00,36.51,36.55,36.51,36.52,29300.0,17.0381,17.0568,17.0381,17.0428,29300.0
2008-05-12 13:00:00,36.52,36.55,36.52,36.54,26600.0,17.0428,17.0568,17.0428,17.0521,26600.0
2008-05-12 13:10:00,36.55,36.57,36.55,36.57,19700.0,17.0568,17.0661,17.0568,17.0661,19700.0
2008-05-12 13:20:00,36.56,36.57,36.56,36.56,31200.0,17.0614,17.0661,17.0614,17.0614,31200.0
2008-05-12 13:30:00,36.57,36.57,36.55,36.56,59300.0,17.0661,17.0661,17.0568,17.0614,59300.0
2008-05-12 13:40:00,36.56,36.58,36.56,36.58,34300.0,17.0614,17.0708,17.0614,17.0708,34300.0
2008-05-12 13:50:00,36.57,36.58,36.54,36.55,35200.0,17.0661,17.0708,17.0521,17.0568,35200.0
2008-05-12 14:00:00,36.56,36.6,36.55,36.6,62000.0,17.0614,17.0801,17.0568,17.0801,62000.0
2008-05-12 14:10:00,36.6,36.64,36.59,36.64,63600.0,17.0801,17.0988,17.0754,17.0988,63600.0
2008-05-12 14:20:00,36.64,36.72,36.62,36.72,106600.0,17.0988,17.1361,17.0894,17.1361,106600.0
2008-05-12 14:30:00,36.72,36.75,36.72,36.75,72200.0,17.1361,17.1501,17.1361,17.1501,72200.0
2008-05-12 14:40:00,36.75,36.76,36.74,36.76,64700.0,17.1501,17.1548,17.1454,17.1548,64700.0
2008-05-12 14:50:00,36.76,36.78,36.72,36.74,72800.0,17.1548,17.1641,17.1361,17.1454,72800.0
2008-05-12 15:00:00,36.74,36.76,36.69,36.71,93700.0,17.1454,17.1548,17.1221,17.1314,93700.0
2008-05-12 15:10:00,36.7,36.74,36.7,36.74,52900.0,17.1268,17.1454,17.1268,17.1454,52900.0
2008-05-12 15:20:00,36.74,36.83,36.74,36.83,113800.0,17.1454,17.1874,17.1454,17.1874,113800.0
2008-05-12 15:30:00,36.82,36.82,36.75,36.78,157700.0,17.1828,17.1828,17.1501,17.1641,157700.0
2008-05-12 15:40:00,36.79,36.82,36.78,36.82,102100.0,17.1688,17.1828,17.1641,17.1828,102100.0
2008-05-12 15:50:00,36.82,36.86,36.79,36.86,306700.0,17.1828,17.2014,17.1688,17.2014,306700.0
2008-05-13 09:30:00,36.89,36.96,36.76,36.8,123400.0,17.2154,17.2481,17.1548,17.1734,123400.0
2008-05-13 09:40:00,36.81,36.81,36.75,36.77,75400.0,17.1781,17.1781,17.1501,17.1594,75400.0
2008-05-13 09:50:00,36.77,36.86,36.77,36.85,113000.0,17.1594,17.2014,17.1594,17.1968,113000.0
2008-05-13 10:00:00,36.85,36.87,36.69,36.73,75800.0,17.1968,17.2061,17.1221,17.1408,75800.0
2008-05-13 10:10:00,36.73,36.73,36.62,36.64,68900.0,17.1408,17.1408,17.0894,17.0988,68900.0
2008-05-13 10:20:00,36.65,36.73,36.62,36.62,50900.0,17.1034,17.1408,17.0894,17.0894,50900.0
2008-05-13 10:30:00,36.62,36.63,36.61,36.62,27900.0,17.0894,17.0941,17.0848,17.0894,27900.0
2008-05-13 10:40:00,36.61,36.62,36.5,36.52,95200.0,17.0848,17.0894,17.0334,17.0428,95200.0
2008-05-13 10:50:00,36.51,36.7,36.5,36.68,94700.0,17.0381,17.1268,17.0334,17.1174,94700.0
2008-05-13 11:00:00,36.67,36.7,36.65,36.65,54500.0,17.1128,17.1268,17.1034,17.1034,54500.0
2008-05-13 11:10:00,36.65,36.69,36.63,36.63,51100.0,17.1034,17.1221,17.0941,17.0941,51100.0
2008-05-13 11:20:00,36.63,36.65,36.61,36.65,22000.0,17.0941,17.1034,17.0848,17.1034,22000.0
2008-05-13 11:30:00,36.65,36.65,36.55,36.55,33600.0,17.1034,17.1034,17.0568,17.0568,33600.0
2008-05-13 11:40:00,36.55,36.61,36.55,36.6,25400.0,17.0568,17.0848,17.0568,17.0801,25400.0
2008-05-13 11:50:00,36.6,36.6,36.54,36.56,40600.0,17.0801,17.0801,17.0521,17.0614,40600.0
2008-05-13 12:00:00,36.56,36.64,36.56,36.61,46200.0,17.0614,17.0988,17.0614,17.0848,46200.0
2008-05-13 12:10:00,36.6,36.65,36.58,36.65,30100.0,17.0801,17.1034,17.0708,17.1034,30100.0
2008-05-13 12:20:00,36.64,36.68,36.64,36.66,34800.0,17.0988,17.1174,17.0988,17.1081,34800.0
2008-05-13 12:30:00,36.66,36.72,36.66,36.72,34300.0,17.1081,17.1361,17.1081,17.1361,34300.0
2008-05-13 12:40:00,36.71,36.73,36.65,36.66,55000.0,17.1314,17.1408,17.1034,17.1081,55000.0
2008-05-13 12:50:00,36.66,36.66,36.61,36.64,33100.0,17.1081,17.1081,17.0848,17.0988,33100.0
2008-05-13 13:00:00,36.63,36.68,36.6,36.68,37400.0,17.0941,17.1174,17.0801,17.1174,37400.0
2008-05-13 13:10:00,36.68,36.68,36.65,36.67,26200.0,17.1174,17.1174,17.1034,17.1128,26200.0
2008-05-13 13:20:00,36.67,36.73,36.66,36.73,62600.0,17.1128,17.1408,17.1081,17.1408,62600.0
2008-05-13 13:30:00,36.72,36.76,36.7,36.76,47800.0,17.1361,17.1548,17.1268,17.1548,47800.0
2008-05-13 13:40:00,36.76,36.77,36.7,36.7,98100.0,17.1548,17.1594,17.1268,17.1268,98100.0
2008-05-13 13:50:00,36.7,36.73,36.69,36.7,37600.0,17.1268,17.1408,17.1221,17.1268,37600.0
2008-05-13 14:00:00,36.7,36.77,36.7,36.75,38900.0,17.1268,17.1594,17.1268,17.1501,38900.0
2008-05-13 14:10:00,36.75,36.75,36.68,36.7,116600.0,17.1501,17.1501,17.1174,17.1268,116600.0
2008-05-13 14:20:00,36.7,36.71,36.65,36.66,63500.0,17.1268,17.1314,17.1034,17.1081,63500.0
2008-05-13 14:30:00,36.66,36.67,36.65,36.65,30300.0,17.1081,17.1128,17.1034,17.1034,30300.0
2008-05-13 14:40:00,36.65,36.66,36.6,36.6,36200.0,17.1034,17.1081,17.0801,17.0801,36200.0
2008-05-13 14:50:00,36.6,36.66,36.59,36.65,53200.0,17.0801,17.1081,17.0754,17.1034,53200.0
2008-05-13 15:00:00,36.65,36.66,36.63,36.64,55800.0,17.1034,17.1081,17.0941,17.0988,55800.0
2008-05-13 15:10:00,36.64,36.65,36.62,36.62,40000.0,17.0988,17.1034,17.0894,17.0894,40000.0
2008-05-13 15:20:00,36.62,36.63,36.6,36.62,76400.0,17.0894,17.0941,17.0801,17.0894,76400.0
2008-05-13 15:30:00,36.63,36.68,36.61,36.68,103300.0,17.0941,17.1174,17.0848,17.1174,103300.0
2008-05-13 15:40:00,36.68,36.71,36.67,36.7,93600.0,17.1174,17.1314,17.1128,17.1268,93600.0
2008-05-13 15:50:00,36.71,36.74,36.69,36.71,174800.0,17.1314,17.1454,17.1221,17.1314,174800.0
2008-05-14 09:30:00,36.85,36.93,36.79,36.9,73300.0,17.1968,17.2341,17.1688,17.2201,73300.0
2008-05-14 09:40:00,36.86,36.95,36.68,36.95,110700.0,17.2014,17.2434,17.1174,17.2434,110700.0
2008-05-14 09:50:00,36.95,36.95,36.83,36.89,86900.0,17.2434,17.2434,17.1874,17.2154,86900.0
2008-05-14 10:00:00,36.89,36.95,36.86,36.9,67200.0,17.2154,17.2434,17.2014,17.2201,67200.0
2008-05-14 10:10:00,36.91,36.95,36.88,36.94,58500.0,17.2248,17.2434,17.2108,17.2388,58500.0
2008-05-14 10:20:00,36.94,36.95,36.87,36.88,62900.0,17.2388,17.2434,17.2061,17.2108,62900.0
2008-05-14 10:30:00,36.86,36.89,36.81,36.81,65900.0,17.2014,17.2154,17.1781,17.1781,65900.0
2008-05-14 10:40:00,36.8,36.82,36.78,36.8,90100.0,17.1734,17.1828,17.1641,17.1734,90100.0
2008-05-14 10:50:00,36.81,36.81,36.72,36.73,99800.0,17.1781,17.1781,17.1361,17.1408,99800.0
2008-05-14 11:00:00,36.74,36.75,36.72,36.75,28100.0,17.1454,17.1501,17.1361,17.1501,28100.0
2008-05-14 11:10:00,36.74,36.81,36.74,36.81,54400.0,17.1454,17.1781,17.1454,17.1781,54400.0
2008-05-14 11:20:00,36.8,36.85,36.79,36.84,101700.0,17.1734,17.1968,17.1688,17.1921,101700.0
2008-05-14 11:30:00,36.84,36.88,36.84,36.87,30600.0,17.1921,17.2108,17.1921,17.2061,30600.0
2008-05-14 11:40:00,36.87,36.9,36.87,36.88,23900.0,17.2061,17.2201,17.2061,17.2108,23900.0
2008-05-14 11:50:00,36.87,36.88,36.87,36.87,21300.0,17.2061,17.2108,17.2061,17.2061,21300.0
2008-05-14 12:00:00,36.88,36.88,36.86,36.86,59600.0,17.2108,17.2108,17.2014,17.2014,59600.0
2008-05-14 12:10:00,36.7,36.87,36.7,36.86,47900.0,17.1268,17.2061,17.1268,17.2014,47900.0
2008-05-14 12:20:00,36.86,36.89,36.85,36.85,53700.0,17.2014,17.2154,17.1968,17.1968,53700.0
2008-05-14 12:30:00,36.85,36.87,36.81,36.86,26800.0,17.1968,17.2061,17.1781,17.2014,26800.0
2008-05-14 12:40:00,36.86,36.87,36.85,36.87,43200.0,17.2014,17.2061,17.1968,17.2061,43200.0
2008-05-14 12:50:00,36.87,36.93,36.87,36.93,46800.0,17.2061,17.2341,17.2061,17.2341,46800.0
2008-05-14 13:00:00,36.92,36.92,36.89,36.9,63900.0,17.2294,17.2294,17.2154,17.2201,63900.0
2008-05-14 13:10:00,36.91,36.96,36.87,36.95,55700.0,17.2248,17.2481,17.2061,17.2434,55700.0
2008-05-14 13:20:00,36.95,36.96,36.94,36.96,22700.0,17.2434,17.2481,17.2388,17.2481,22700.0
2008-05-14 13:30:00,36.96,36.99,36.95,36.97,62100.0,17.2481,17.2621,17.2434,17.2528,62100.0
2008-05-14 13:40:00,36.98,37.0,36.97,36.98,36400.0,17.2574,17.2668,17.2528,17.2574,36400.0
2008-05-14 13:50:00,36.99,36.99,36.98,36.98,15400.0,17.2621,17.2621,17.2574,17.2574,15400.0
2008-05-14 14:00:00,36.98,37.01,36.91,36.91,98300.0,17.2574,17.2714,17.2248,17.2248,98300.0
2008-05-14 14:10:00,36.92,36.92,36.89,36.92,54300.0,17.2294,17.2294,17.2154,17.2294,54300.0
2008-05-14 14:20:00,36.92,36.98,36.92,36.96,51500.0,17.2294,17.2574,17.2294,17.2481,51500.0
2008-05-14 14:30:00,36.97,36.99,36.97,36.97,47400.0,17.2528,17.2621,17.2528,17.2528,47400.0
2008-05-14 14:40:00,36.98,37.0,36.98,36.99,43600.0,17.2574,17.2668,17.2574,17.2621,43600.0
2008-05-14 14:50:00,36.99,36.99,36.98,36.98,31900.0,17.2621,17.2621,17.2574,17.2574,31900.0
2008-05-14 15:00:00,36.98,37.05,36.98,37.05,117800.0,17.2574,17.2901,17.2574,17.2901,117800.0
2008-05-14 15:10:00,37.05,37.08,37.03,37.08,121300.0,17.2901,17.3041,17.2808,17.3041,121300.0
2008-05-14 15:20:00,37.08,37.08,37.0,37.03,112800.0,17.3041,17.3041,17.2668,17.2808,112800.0
2008-05-14 15:30:00,37.03,37.03,36.95,37.0,99600.0,17.2808,17.2808,17.2434,17.2668,99600.0
2008-05-14 15:40:00,37.01,37.02,36.91,36.97,149800.0,17.2714,17.2761,17.2248,17.2528,149800.0
2008-05-14 15:50:00,36.97,36.98,36.9,36.98,258600.0,17.2528,17.2574,17.2201,17.2574,258600.0
2008-05-15 09:30:00,37.04,37.04,36.63,36.66,100000.0,17.2854,17.2854,17.0941,17.1081,100000.0
2008-05-15 09:40:00,36.65,36.74,36.65,36.73,119100.0,17.1034,17.1454,17.1034,17.1408,119100.0
2008-05-15 09:50:00,36.72,36.74,36.61,36.62,96000.0,17.1361,17.1454,17.0848,17.0894,96000.0
2008-05-15 10:00:00,36.62,36.66,36.57,36.63,97400.0,17.0894,17.1081,17.0661,17.0941,97400.0
2008-05-15 10:10:00,36.62,36.64,36.58,36.6,105500.0,17.0894,17.0988,17.0708,17.0801,105500.0
2008-05-15 10:20:00,36.59,36.61,36.5,36.52,119300.0,17.0754,17.0848,17.0334,17.0428,119300.0
2008-05-15 10:30:00,36.51,36.54,36.5,36.51,85100.0,17.0381,17.0521,17.0334,17.0381,85100.0
2008-05-15 10:40:00,36.5,36.59,36.5,36.5,67700.0,17.0334,17.0754,17.0334,17.0334,67700.0
2008-05-15 10:50:00,36.5,36.58,36.5,36.58,72400.0,17.0334,17.0708,17.0334,17.0708,72400.0
2008-05-15 11:00:00,36.58,36.64,36.57,36.6,74800.0,17.0708,17.0988,17.0661,17.0801,74800.0
2008-05-15 11:10:00,36.61,36.64,36.59,36.6,90500.0,17.0848,17.0988,17.0754,17.0801,90500.0
2008-05-15 11:20:00,36.6,36.61,36.55,36.56,37800.0,17.0801,17.0848,17.0568,17.0614,37800.0
2008-05-15 11:30:00,36.55,36.59,36.53,36.54,72900.0,17.0568,17.0754,17.0474,17.0521,72900.0
2008-05-15 11:40:00,36.53,36.56,36.52,36.53,43800.0,17.0474,17.0614,17.0428,17.0474,43800.0
2008-05-15 11:50:00,36.54,36.64,36.52,36.64,88400.0,17.0521,17.0988,17.0428,17.0988,88400.0
2008-05-15 12:00:00,36.63,36.68,36.56,36.68,79600.0,17.0941,17.1174,17.0614,17.1174,79600.0
2008-05-15 12:10:00,36.68,36.71,36.66,36.71,97000.0,17.1174,17.1314,17.1081,17.1314,97000.0
2008-05-15 12:20:00,36.7,36.72,36.69,36.72,51200.0,17.1268,17.1361,17.1221,17.1361,51200.0
2008-05-15 12:30:00,36.72,36.78,36.72,36.74,41000.0,17.1361,17.1641,17.1361,17.1454,41000.0
2008-05-15 12:40:00,36.73,36.75,36.66,36.69,44200.0,17.1408,17.1501,17.1081,17.1221,44200.0
2008-05-15 12:50:00,36.69,36.7,36.65,36.69,44200.0,17.1221,17.1268,17.1034,17.1221,44200.0
2008-05-15 13:00:00,36.68,36.75,36.63,36.63,92300.0,17.1174,17.1501,17.0941,17.0941,92300.0
2008-05-15 13:10:00,36.63,36.69,36.63,36.69,46700.0,17.0941,17.1221,17.0941,17.1221,46700.0
2008-05-15 13:20:00,36.68,36.75,36.68,36.73,48000.0,17.1174,17.1501,17.1174,17.1408,48000.0
2008-05-15 13:30:00,36.73,36.74,36.65,36.65,37500.0,17.1408,17.1454,17.1034,17.1034,37500.0
2008-05-15 13:40:00,36.65,36.73,36.65,36.72,47800.0,17.1034,17.1408,17.1034,17.1361,47800.0
2008-05-15 13:50:00,36.71,36.72,36.65,36.69,31400.0,17.1314,17.1361,17.1034,17.1221,31400.0
2008-05-15 14:00:00,36.69,36.7,36.63,36.66,55300.0,17.1221,17.1268,17.0941,17.1081,55300.0
2008-05-15 14:10:00,36.66,36.71,36.64,36.65,60300.0,17.1081,17.1314,17.0988,17.1034,60300.0
2008-05-15 14:20:00,36.63,36.67,36.6,36.61,68300.0,17.0941,17.1128,17.0801,17.0848,68300.0
2008-05-15 14:30:00,36.6,36.66,36.6,36.64,89000.0,17.0801,17.1081,17.0801,17.0988,89000.0
2008-05-15 14:40:00,36.64,36.65,36.61,36.61,39200.0,17.0988,17.1034,17.0848,17.0848,39200.0
2008-05-15 14:50:00,36.62,36.64,36.61,36.62,64400.0,17.0894,17.0988,17.0848,17.0894,64400.0
2008-05-15 15:00:00,36.62,36.68,36.59,36.68,94500.0,17.0894,17.1174,17.0754,17.1174,94500.0
2008-05-15 15:10:00,36.68,36.68,36.61,36.63,63500.0,17.1174,17.1174,17.0848,17.0941,63500.0
2008-05-15 15:20:00,36.62,36.62,36.6,36.6,42800.0,17.0894,17.0894,17.0801,17.0801,42800.0
2008-05-15 15:30:00,36.6,36.65,36.58,36.62,81900.0,17.0801,17.1034,17.0708,17.0894,81900.0
2008-05-15 15:40:00,36.62,36.71,36.59,36.7,185400.0,17.0894,17.1314,17.0754,17.1268,185400.0
2008-05-15 15:50:00,36.71,36.72,36.67,36.69,299700.0,17.1314,17.1361,17.1128,17.1221,299700.0
2008-05-16 09:30:00,36.84,36.84,36.52,36.55,451700.0,17.1921,17.1921,17.0428,17.0568,451700.0
2008-05-16 09:40:00,36.55,36.56,36.47,36.54,63100.0,17.0568,17.0614,17.0194,17.0521,63100.0
2008-05-16 09:50:00,36.54,36.69,36.53,36.69,60800.0,17.0521,17.1221,17.0474,17.1221,60800.0
2008-05-16 10:00:00,36.69,36.71,36.59,36.64,54600.0,17.1221,17.1314,17.0754,17.0988,54600.0
2008-05-16 10:10:00,36.64,36.71,36.63,36.7,90900.0,17.0988,17.1314,17.0941,17.1268,90900.0
2008-05-16 10:20:00,36.69,36.73,36.57,36.73,94200.0,17.1221,17.1408,17.0661,17.1408,94200.0
2008-05-16 10:30:00,36.74,36.76,36.69,36.73,49400.0,17.1454,17.1548,17.1221,17.1408,49400.0
2008-05-16 10:40:00,36.72,36.8,36.69,36.78,40200.0,17.1361,17.1734,17.1221,17.1641,40200.0
2008-05-16 10:50:00,36.77,36.77,36.7,36.71,68200.0,17.1594,17.1594,17.1268,17.1314,68200.0
2008-05-16 11:00:00,36.7,36.79,36.68,36.79,67400.0,17.1268,17.1688,17.1174,17.1688,67400.0
2008-05-16 11:10:00,36.8,36.82,36.76,36.81,62800.0,17.1734,17.1828,17.1548,17.1781,62800.0
2008-05-16 11:20:00,36.82,36.85,36.79,36.84,58900.0,17.1828,17.1968,17.1688,17.1921,58900.0
2008-05-16 11:30:00,36.84,36.84,36.77,36.8,59100.0,17.1921,17.1921,17.1594,17.1734,59100.0
2008-05-16 11:40:00,36.79,36.82,36.79,36.8,43000.0,17.1688,17.1828,17.1688,17.1734,43000.0
2008-05-16 11:50:00,36.8,36.82,36.77,36.77,55800.0,17.1734,17.1828,17.1594,17.1594,55800.0
2008-05-16 12:00:00,36.77,36.77,36.72,36.76,42300.0,17.1594,17.1594,17.1361,17.1548,42300.0
2008-05-16 12:10:00,36.76,36.81,36.76,36.8,46200.0,17.1548,17.1781,17.1548,17.1734,46200.0
2008-05-16 12:20:00,36.79,36.8,36.78,36.79,33400.0,17.1688,17.1734,17.1641,17.1688,33400.0
2008-05-16 12:30:00,36.79,36.82,36.75,36.76,37000.0,17.1688,17.1828,17.1501,17.1548,37000.0
2008-05-16 12:40:00,36.75,36.78,36.74,36.74,66000.0,17.1501,17.1641,17.1454,17.1454,66000.0
2008-05-16 12:50:00,36.75,36.76,36.74,36.75,25600.0,17.1501,17.1548,17.1454,17.1501,25600.0
2008-05-16 13:00:00,36.76,36.77,36.74,36.77,82100.0,17.1548,17.1594,17.1454,17.1594,82100.0
2008-05-16 13:10:00,36.77,36.78,36.71,36.75,75200.0,17.1594,17.1641,17.1314,17.1501,75200.0
2008-05-16 13:20:00,36.75,36.81,36.75,36.8,39200.0,17.1501,17.1781,17.1501,17.1734,39200.0
2008-05-16 13:30:00,36.8,36.81,36.75,36.75,65100.0,17.1734,17.1781,17.1501,17.1501,65100.0
2008-05-16 13:40:00,36.74,36.77,36.73,36.75,40100.0,17.1454,17.1594,17.1408,17.1501,40100.0
2008-05-16 13:50:00,36.75,36.79,36.74,36.75,46500.0,17.1501,17.1688,17.1454,17.1501,46500.0
2008-05-16 14:00:00,36.74,36.75,36.68,36.7,51800.0,17.1454,17.1501,17.1174,17.1268,51800.0
2008-05-16 14:10:00,36.7,36.72,36.67,36.68,57900.0,17.1268,17.1361,17.1128,17.1174,57900.0
2008-05-16 14:20:00,36.69,36.69,36.67,36.67,32000.0,17.1221,17.1221,17.1128,17.1128,32000.0
2008-05-16 14:30:00,36.67,36.69,36.65,36.67,75800.0,17.1128,17.1221,17.1034,17.1128,75800.0
2008-05-16 14:40:00,36.68,36.74,36.67,36.74,73600.0,17.1174,17.1454,17.1128,17.1454,73600.0
2008-05-16 14:50:00,36.74,36.77,36.73,36.75,59700.0,17.1454,17.1594,17.1408,17.1501,59700.0
2008-05-16 15:00:00,36.75,36.75,36.71,36.75,66800.0,17.1501,17.1501,17.1314,17.1501,66800.0
2008-05-16 15:10:00,36.74,36.76,36.72,36.76,91100.0,17.1454,17.1548,17.1361,17.1548,91100.0
2008-05-16 15:20:00,36.75,36.76,36.69,36.7,281700.0,17.1501,17.1548,17.1221,17.1268,281700.0
2008-05-16 15:30:00,36.7,36.77,36.69,36.77,96000.0,17.1268,17.1594,17.1221,17.1594,96000.0
2008-05-16 15:40:00,36.77,36.8,36.76,36.79,108900.0,17.1594,17.1734,17.1548,17.1688,108900.0
2008-05-16 15:50:00,36.78,36.8,36.73,36.76,187000.0,17.1641,17.1734,17.1408,17.1548,187000.0
2008-05-19 09:30:00,36.7,36.77,36.66,36.76,39800.0,17.1268,17.1594,17.1081,17.1548,39800.0
2008-05-19 09:40:00,36.77,36.85,36.74,36.85,40800.0,17.1594,17.1968,17.1454,17.1968,40800.0
2008-05-19 09:50:00,36.85,36.92,36.83,36.84,56700.0,17.1968,17.2294,17.1874,17.1921,56700.0
2008-05-19 10:00:00,36.84,36.85,36.81,36.84,28300.0,17.1921,17.1968,17.1781,17.1921,28300.0
2008-05-19 10:10:00,36.84,36.87,36.83,36.87,32800.0,17.1921,17.2061,17.1874,17.2061,32800.0
2008-05-19 10:20:00,36.87,36.94,36.86,36.93,34300.0,17.2061,17.2388,17.2014,17.2341,34300.0
2008-05-19 10:30:00,36.93,36.99,36.9,36.97,70700.0,17.2341,17.2621,17.2201,17.2528,70700.0
2008-05-19 10:40:00,36.98,36.98,36.9,36.91,42900.0,17.2574,17.2574,17.2201,17.2248,42900.0
2008-05-19 10:50:00,36.91,36.95,36.91,36.93,22400.0,17.2248,17.2434,17.2248,17.2341,22400.0
2008-05-19 11:00:00,36.93,36.97,36.93,36.96,44700.0,17.2341,17.2528,17.2341,17.2481,44700.0
2008-05-19 11:10:00,36.96,37.0,36.95,37.0,52500.0,17.2481,17.2668,17.2434,17.2668,52500.0
2008-05-19 11:20:00,36.99,37.04,36.98,37.0,54600.0,17.2621,17.2854,17.2574,17.2668,54600.0
2008-05-19 11:30:00,37.0,37.02,36.96,36.98,32900.0,17.2668,17.2761,17.2481,17.2574,32900.0
2008-05-19 11:40:00,36.98,37.01,36.97,36.98,35600.0,17.2574,17.2714,17.2528,17.2574,35600.0
2008-05-19 11:50:00,36.98,37.0,36.97,36.99,19400.0,17.2574,17.2668,17.2528,17.2621,19400.0
2008-05-19 12:00:00,36.99,37.01,36.99,37.0,18700.0,17.2621,17.2714,17.2621,17.2668,18700.0
2008-05-19 12:10:00,37.0,37.02,36.99,36.99,20200.0,17.2668,17.2761,17.2621,17.2621,20200.0
2008-05-19 12:20:00,36.98,36.99,36.96,36.99,37100.0,17.2574,17.2621,17.2481,17.2621,37100.0
2008-05-19 12:30:00,36.98,37.0,36.98,36.99,34500.0,17.2574,17.2668,17.2574,17.2621,34500.0
2008-05-19 12:40:00,37.0,37.01,36.97,36.98,37900.0,17.2668,17.2714,17.2528,17.2574,37900.0
2008-05-19 12:50:00,36.98,37.01,36.97,37.0,38300.0,17.2574,17.2714,17.2528,17.2668,38300.0
2008-05-19 13:00:00,37.0,37.05,37.0,37.05,15300.0,17.2668,17.2901,17.2668,17.2901,15300.0
2008-05-19 13:10:00,37.05,37.05,37.03,37.03,19400.0,17.2901,17.2901,17.2808,17.2808,19400.0
2008-05-19 13:20:00,37.04,37.1,37.03,37.08,53000.0,17.2854,17.3134,17.2808,17.3041,53000.0
2008-05-19 13:30:00,37.07,37.08,37.05,37.05,36800.0,17.2994,17.3041,17.2901,17.2901,36800.0
2008-05-19 13:40:00,37.05,37.07,37.05,37.06,22400.0,17.2901,17.2994,17.2901,17.2948,22400.0
2008-05-19 13:50:00,37.07,37.08,37.05,37.08,30100.0,17.2994,17.3041,17.2901,17.3041,30100.0
2008-05-19 14:00:00,37.08,37.08,36.96,37.02,74800.0,17.3041,17.3041,17.2481,17.2761,74800.0
2008-05-19 14:10:00,37.01,37.01,36.9,36.97,112900.0,17.2714,17.2714,17.2201,17.2528,112900.0
2008-05-19 14:20:00,36.97,37.01,36.93,36.98,88300.0,17.2528,17.2714,17.2341,17.2574,88300.0
2008-05-19 14:30:00,36.98,37.04,36.98,37.03,31500.0,17.2574,17.2854,17.2574,17.2808,31500.0
2008-05-19 14:40:00,37.04,37.06,37.03,37.03,35500.0,17.2854,17.2948,17.2808,17.2808,35500.0
2008-05-19 14:50:00,37.03,37.07,37.03,37.05,26700.0,17.2808,17.2994,17.2808,17.2901,26700.0
2008-05-19 15:00:00,37.06,37.06,37.01,37.03,42000.0,17.2948,17.2948,17.2714,17.2808,42000.0
2008-05-19 15:10:00,37.03,37.05,36.98,37.0,62900.0,17.2808,17.2901,17.2574,17.2668,62900.0
2008-05-19 15:20:00,36.99,37.0,36.99,37.0,37200.0,17.2621,17.2668,17.2621,17.2668,37200.0
2008-05-19 15:30:00,36.99,37.01,36.93,36.95,120400.0,17.2621,17.2714,17.2341,17.2434,120400.0
2008-05-19 15:40:00,36.94,37.06,36.93,37.04,144800.0,17.2388,17.2948,17.2341,17.2854,144800.0
2008-05-19 15:50:00,37.04,37.06,36.99,37.0,170000.0,17.2854,17.2948,17.2621,17.2668,170000.0
2008-05-20 09:30:00,37.0,37.08,36.9,37.05,74300.0,17.2668,17.3041,17.2201,17.2901,74300.0
2008-05-20 09:40:00,37.04,37.1,37.03,37.08,69600.0,17.2854,17.3134,17.2808,17.3041,69600.0
2008-05-20 09:50:00,37.07,37.08,37.02,37.06,83300.0,17.2994,17.3041,17.2761,17.2948,83300.0
2008-05-20 10:00:00,37.05,37.07,37.01,37.02,56000.0,17.2901,17.2994,17.2714,17.2761,56000.0
2008-05-20 10:10:00,37.01,37.03,36.98,37.02,124700.0,17.2714,17.2808,17.2574,17.2761,124700.0
2008-05-20 10:20:00,37.02,37.03,36.98,37.0,93000.0,17.2761,17.2808,17.2574,17.2668,93000.0
2008-05-20 10:30:00,36.99,37.09,36.99,37.08,86100.0,17.2621,17.3088,17.2621,17.3041,86100.0
2008-05-20 10:40:00,37.09,37.09,37.04,37.08,67500.0,17.3088,17.3088,17.2854,17.3041,67500.0
2008-05-20 10:50:00,37.08,37.1,37.03,37.06,104900.0,17.3041,17.3134,17.2808,17.2948,104900.0
2008-05-20 11:00:00,37.06,37.11,37.02,37.07,231200.0,17.2948,17.3181,17.2761,17.2994,231200.0
2008-05-20 11:10:00,37.08,37.13,37.08,37.11,198800.0,17.3041,17.3274,17.3041,17.3181,198800.0
2008-05-20 11:20:00,37.11,37.14,37.1,37.13,89600.0,17.3181,17.3321,17.3134,17.3274,89600.0
2008-05-20 11:30:00,37.13,37.14,37.1,37.14,149500.0,17.3274,17.3321,17.3134,17.3321,149500.0
2008-05-20 11:40:00,37.13,37.14,37.01,37.04,189900.0,17.3274,17.3321,17.2714,17.2854,189900.0
2008-05-20 11:50:00,37.04,37.05,37.02,37.04,63400.0,17.2854,17.2901,17.2761,17.2854,63400.0
2008-05-20 12:00:00,37.05,37.06,37.01,37.01,52500.0,17.2901,17.2948,17.2714,17.2714,52500.0
2008-05-20 12:10:00,37.01,37.02,36.97,36.99,87800.0,17.2714,17.2761,17.2528,17.2621,87800.0
2008-05-20 12:20:00,36.99,37.09,36.98,37.08,176700.0,17.2621,17.3088,17.2574,17.3041,176700.0
2008-05-20 12:30:00,37.08,37.11,37.07,37.11,108000.0,17.3041,17.3181,17.2994,17.3181,108000.0
2008-05-20 12:40:00,37.1,37.11,37.09,37.1,99600.0,17.3134,17.3181,17.3088,17.3134,99600.0
2008-05-20 12:50:00,37.1,37.1,37.05,37.1,125300.0,17.3134,17.3134,17.2901,17.3134,125300.0
2008-05-20 13:00:00,37.1,37.1,37.04,37.05,76600.0,17.3134,17.3134,17.2854,17.2901,76600.0
2008-05-20 13:10:00,37.04,37.06,37.04,37.04,26800.0,17.2854,17.2948,17.2854,17.2854,26800.0
2008-05-20 13:20:00,37.04,37.06,37.0,37.03,100300.0,17.2854,17.2948,17.2668,17.2808,100300.0
2008-05-20 13:30:00,37.02,37.03,36.96,36.96,34000.0,17.2761,17.2808,17.2481,17.2481,34000.0
2008-05-20 13:40:00,36.96,37.0,36.93,36.98,68000.0,17.2481,17.2668,17.2341,17.2574,68000.0
2008-05-20 13:50:00,36.98,37.01,36.9,36.94,93900.0,17.2574,17.2714,17.2201,17.2388,93900.0
2008-05-20 14:00:00,36.94,36.95,36.87,36.88,64900.0,17.2388,17.2434,17.2061,17.2108,64900.0
2008-05-20 14:10:00,36.87,36.91,36.84,36.86,90400.0,17.2061,17.2248,17.1921,17.2014,90400.0
2008-05-20 14:20:00,36.86,36.87,36.83,36.83,43300.0,17.2014,17.2061,17.1874,17.1874,43300.0
2008-05-20 14:30:00,36.83,36.84,36.81,36.81,41600.0,17.1874,17.1921,17.1781,17.1781,41600.0
2008-05-20 14:40:00,36.81,36.82,36.79,36.79,72400.0,17.1781,17.1828,17.1688,17.1688,72400.0
2008-05-20 14:50:00,36.79,36.82,36.78,36.82,115700.0,17.1688,17.1828,17.1641,17.1828,115700.0
2008-05-20 15:00:00,36.82,36.87,36.81,36.87,119300.0,17.1828,17.2061,17.1781,17.2061,119300.0
2008-05-20 15:10:00,36.86,36.87,36.82,36.83,173000.0,17.2014,17.2061,17.1828,17.1874,173000.0
2008-05-20 15:20:00,36.84,36.85,36.79,36.8,224100.0,17.1921,17.1968,17.1688,17.1734,224100.0
2008-05-20 15:30:00,36.8,36.82,36.77,36.78,259700.0,17.1734,17.1828,17.1594,17.1641,259700.0
2008-05-20 15:40:00,36.79,36.82,36.77,36.82,353400.0,17.1688,17.1828,17.1594,17.1828,353400.0
2008-05-20 15:50:00,36.81,36.9,36.8,36.87,307500.0,17.1781,17.2201,17.1734,17.2061,307500.0
2008-05-21 09:30:00,36.98,36.98,36.83,36.93,76200.0,17.2574,17.2574,17.1874,17.2341,76200.0
2008-05-21 09:40:00,36.92,36.96,36.86,36.91,162600.0,17.2294,17.2481,17.2014,17.2248,162600.0
2008-05-21 09:50:00,36.91,36.95,36.88,36.91,266200.0,17.2248,17.2434,17.2108,17.2248,266200.0
2008-05-21 10:00:00,36.91,36.96,36.88,36.94,361200.0,17.2248,17.2481,17.2108,17.2388,361200.0
2008-05-21 10:10:00,36.95,37.0,36.94,37.0,200100.0,17.2434,17.2668,17.2388,17.2668,200100.0
2008-05-21 10:20:00,36.99,37.07,36.99,36.99,163100.0,17.2621,17.2994,17.2621,17.2621,163100.0
2008-05-21 10:30:00,37.0,37.07,36.97,37.02,185400.0,17.2668,17.2994,17.2528,17.2761,185400.0
2008-05-21 10:40:00,37.01,37.05,36.98,37.0,148500.0,17.2714,17.2901,17.2574,17.2668,148500.0
2008-05-21 10:50:00,37.0,37.04,36.97,37.0,77900.0,17.2668,17.2854,17.2528,17.2668,77900.0
2008-05-21 11:00:00,37.0,37.07,36.99,37.06,75600.0,17.2668,17.2994,17.2621,17.2948,75600.0
2008-05-21 11:10:00,37.07,37.07,37.01,37.05,101300.0,17.2994,17.2994,17.2714,17.2901,101300.0
2008-05-21 11:20:00,37.04,37.05,37.01,37.01,61200.0,17.2854,17.2901,17.2714,17.2714,61200.0
2008-05-21 11:30:00,37.01,37.01,36.93,36.97,352300.0,17.2714,17.2714,17.2341,17.2528,352300.0
2008-05-21 11:40:00,36.98,37.01,36.94,36.95,120000.0,17.2574,17.2714,17.2388,17.2434,120000.0
2008-05-21 11:50:00,36.94,36.98,36.89,36.97,181400.0,17.2388,17.2574,17.2154,17.2528,181400.0
2008-05-21 12:00:00,36.97,36.97,36.84,36.84,108100.0,17.2528,17.2528,17.1921,17.1921,108100.0
2008-05-21 12:10:00,36.84,36.84,36.8,36.83,47900.0,17.1921,17.1921,17.1734,17.1874,47900.0
2008-05-21 12:20:00,36.84,36.84,36.72,36.75,92800.0,17.1921,17.1921,17.1361,17.1501,92800.0
2008-05-21 12:30:00,36.75,36.79,36.74,36.76,54500.0,17.1501,17.1688,17.1454,17.1548,54500.0
2008-05-21 12:40:00,36.76,36.86,36.76,36.85,63000.0,17.1548,17.2014,17.1548,17.1968,63000.0
2008-05-21 12:50:00,36.84,36.86,36.78,36.79,39400.0,17.1921,17.2014,17.1641,17.1688,39400.0
2008-05-21 13:00:00,36.79,36.82,36.77,36.78,42800.0,17.1688,17.1828,17.1594,17.1641,42800.0
2008-05-21 13:10:00,36.78,36.83,36.78,36.82,44500.0,17.1641,17.1874,17.1641,17.1828,44500.0
2008-05-21 13:20:00,36.82,36.84,36.81,36.82,24200.0,17.1828,17.1921,17.1781,17.1828,24200.0
2008-05-21 13:30:00,36.82,36.89,36.82,36.87,44200.0,17.1828,17.2154,17.1828,17.2061,44200.0
2008-05-21 13:40:00,36.88,36.9,36.87,36.88,38300.0,17.2108,17.2201,17.2061,17.2108,38300.0
2008-05-21 13:50:00,36.89,36.89,36.78,36.82,82900.0,17.2154,17.2154,17.1641,17.1828,82900.0
2008-05-21 14:00:00,36.82,36.84,36.68,36.72,135500.0,17.1828,17.1921,17.1174,17.1361,135500.0
2008-05-21 14:10:00,36.72,36.72,36.67,36.69,104800.0,17.1361,17.1361,17.1128,17.1221,104800.0
2008-05-21 14:20:00,36.69,36.7,36.64,36.67,97000.0,17.1221,17.1268,17.0988,17.1128,97000.0
2008-05-21 14:30:00,36.67,36.69,36.63,36.63,117700.0,17.1128,17.1221,17.0941,17.0941,117700.0
2008-05-21 14:40:00,36.63,36.65,36.5,36.52,138000.0,17.0941,17.1034,17.0334,17.0428,138000.0
2008-05-21 14:50:00,36.51,36.64,36.51,36.6,94100.0,17.0381,17.0988,17.0381,17.0801,94100.0
2008-05-21 15:00:00,36.6,36.61,36.53,36.61,137500.0,17.0801,17.0848,17.0474,17.0848,137500.0
2008-05-21 15:10:00,36.6,36.61,36.53,36.55,117000.0,17.0801,17.0848,17.0474,17.0568,117000.0
2008-05-21 15:20:00,36.55,36.59,36.51,36.53,91000.0,17.0568,17.0754,17.0381,17.0474,91000.0
2008-05-21 15:30:00,36.53,36.6,36.52,36.58,108100.0,17.0474,17.0801,17.0428,17.0708,108100.0
2008-05-21 15:40:00,36.57,36.57,36.44,36.5,238600.0,17.0661,17.0661,17.0054,17.0334,238600.0
2008-05-21 15:50:00,36.5,36.54,36.45,36.51,357900.0,17.0334,17.0521,17.0101,17.0381,357900.0
2008-05-22 09:30:00,36.51,36.67,36.48,36.65,111700.0,17.0381,17.1128,17.0241,17.1034,111700.0
2008-05-22 09:40:00,36.65,36.78,36.64,36.69,118100.0,17.1034,17.1641,17.0988,17.1221,118100.0
2008-05-22 09:50:00,36.69,36.73,36.52,36.52,94500.0,17.1221,17.1408,17.0428,17.0428,94500.0
2008-05-22 10:00:00,36.51,36.61,36.45,36.46,138200.0,17.0381,17.0848,17.0101,17.0148,138200.0
2008-05-22 10:10:00,36.46,36.47,36.4,36.41,141400.0,17.0148,17.0194,16.9868,16.9914,141400.0
2008-05-22 10:20:00,36.41,36.45,36.36,36.37,97300.0,16.9914,17.0101,16.9681,16.9728,97300.0
2008-05-22 10:30:00,36.37,36.4,36.31,36.32,110300.0,16.9728,16.9868,16.9448,16.9494,110300.0
2008-05-22 10:40:00,36.32,36.38,36.31,36.34,95000.0,16.9494,16.9774,16.9448,16.9588,95000.0
2008-05-22 10:50:00,36.34,36.36,36.32,36.34,54000.0,16.9588,16.9681,16.9494,16.9588,54000.0
2008-05-22 11:00:00,36.35,36.39,36.33,36.34,82000.0,16.9634,16.9821,16.9541,16.9588,82000.0
2008-05-22 11:10:00,36.35,36.42,36.33,36.35,70600.0,16.9634,16.9961,16.9541,16.9634,70600.0
2008-05-22 11:20:00,36.36,36.46,36.36,36.44,54300.0,16.9681,17.0148,16.9681,17.0054,54300.0
2008-05-22 11:30:00,36.44,36.46,36.36,36.46,67000.0,17.0054,17.0148,16.9681,17.0148,67000.0
2008-05-22 11:40:00,36.46,36.54,36.45,36.54,90100.0,17.0148,17.0521,17.0101,17.0521,90100.0
2008-05-22 11:50:00,36.54,36.63,36.54,36.63,78200.0,17.0521,17.0941,17.0521,17.0941,78200.0
2008-05-22 12:00:00,36.64,36.65,36.63,36.64,44200.0,17.0988,17.1034,17.0941,17.0988,44200.0
2008-05-22 12:10:00,36.65,36.68,36.64,36.66,71900.0,17.1034,17.1174,17.0988,17.1081,71900.0
2008-05-22 12:20:00,36.66,36.66,36.65,36.65,22300.0,17.1081,17.1081,17.1034,17.1034,22300.0
2008-05-22 12:30:00,36.66,36.66,36.61,36.66,64400.0,17.1081,17.1081,17.0848,17.1081,64400.0
2008-05-22 12:40:00,36.67,36.72,36.67,36.71,62000.0,17.1128,17.1361,17.1128,17.1314,62000.0
2008-05-22 12:50:00,36.7,36.75,36.7,36.75,33200.0,17.1268,17.1501,17.1268,17.1501,33200.0
2008-05-22 13:00:00,36.74,36.75,36.68,36.7,116400.0,17.1454,17.1501,17.1174,17.1268,116400.0
2008-05-22 13:10:00,36.7,36.7,36.69,36.7,30300.0,17.1268,17.1268,17.1221,17.1268,30300.0
2008-05-22 13:20:00,36.71,36.73,36.7,36.72,29900.0,17.1314,17.1408,17.1268,17.1361,29900.0
2008-05-22 13:30:00,36.73,36.76,36.71,36.75,61000.0,17.1408,17.1548,17.1314,17.1501,61000.0
2008-05-22 13:40:00,36.75,36.78,36.74,36.78,30400.0,17.1501,17.1641,17.1454,17.1641,30400.0
2008-05-22 13:50:00,36.78,36.79,36.75,36.79,76800.0,17.1641,17.1688,17.1501,17.1688,76800.0
2008-05-22 14:00:00,36.79,36.84,36.78,36.81,66800.0,17.1688,17.1921,17.1641,17.1781,66800.0
2008-05-22 14:10:00,36.81,36.82,36.7,36.71,89000.0,17.1781,17.1828,17.1268,17.1314,89000.0
2008-05-22 14:20:00,36.7,36.78,36.7,36.74,123900.0,17.1268,17.1641,17.1268,17.1454,123900.0
2008-05-22 14:30:00,36.73,36.8,36.73,36.79,46000.0,17.1408,17.1734,17.1408,17.1688,46000.0
2008-05-22 14:40:00,36.78,36.81,36.78,36.79,48500.0,17.1641,17.1781,17.1641,17.1688,48500.0
2008-05-22 14:50:00,36.8,36.84,36.77,36.84,94800.0,17.1734,17.1921,17.1594,17.1921,94800.0
2008-05-22 15:00:00,36.84,36.84,36.8,36.81,63800.0,17.1921,17.1921,17.1734,17.1781,63800.0
2008-05-22 15:10:00,36.81,36.82,36.78,36.8,58300.0,17.1781,17.1828,17.1641,17.1734,58300.0
2008-05-22 15:20:00,36.8,36.81,36.75,36.75,68500.0,17.1734,17.1781,17.1501,17.1501,68500.0
2008-05-22 15:30:00,36.74,36.81,36.73,36.78,97600.0,17.1454,17.1781,17.1408,17.1641,97600.0
2008-05-22 15:40:00,36.78,36.82,36.76,36.81,148300.0,17.1641,17.1828,17.1548,17.1781,148300.0
2008-05-22 15:50:00,36.81,36.81,36.77,36.8,167400.0,17.1781,17.1781,17.1594,17.1734,167400.0
2008-05-23 09:30:00,36.71,36.71,36.5,36.55,96100.0,17.1314,17.1314,17.0334,17.0568,96100.0
2008-05-23 09:40:00,36.54,36.54,36.42,36.42,81700.0,17.0521,17.0521,16.9961,16.9961,81700.0
2008-05-23 09:50:00,36.42,36.49,36.3,36.49,67100.0,16.9961,17.0288,16.9401,17.0288,67100.0
2008-05-23 10:00:00,36.5,36.57,36.47,36.47,68300.0,17.0334,17.0661,17.0194,17.0194,68300.0
2008-05-23 10:10:00,36.48,36.54,36.45,36.52,49700.0,17.0241,17.0521,17.0101,17.0428,49700.0
2008-05-23 10:20:00,36.52,36.52,36.43,36.43,49200.0,17.0428,17.0428,17.0008,17.0008,49200.0
2008-05-23 10:30:00,36.42,36.49,36.39,36.43,58400.0,16.9961,17.0288,16.9821,17.0008,58400.0
2008-05-23 10:40:00,36.43,36.44,36.4,36.4,47700.0,17.0008,17.0054,16.9868,16.9868,47700.0
2008-05-23 10:50:00,36.41,36.44,36.4,36.44,44400.0,16.9914,17.0054,16.9868,17.0054,44400.0
2008-05-23 11:00:00,36.44,36.44,36.35,36.35,62600.0,17.0054,17.0054,16.9634,16.9634,62600.0
2008-05-23 11:10:00,36.35,36.35,36.26,36.33,90300.0,16.9634,16.9634,16.9214,16.9541,90300.0
2008-05-23 11:20:00,36.33,36.35,36.31,36.35,93700.0,16.9541,16.9634,16.9448,16.9634,93700.0
2008-05-23 11:30:00,36.36,36.36,36.29,36.34,66800.0,16.9681,16.9681,16.9354,16.9588,66800.0
2008-05-23 11:40:00,36.34,36.35,36.31,36.32,44100.0,16.9588,16.9634,16.9448,16.9494,44100.0
2008-05-23 11:50:00,36.32,36.33,36.27,36.3,56300.0,16.9494,16.9541,16.9261,16.9401,56300.0
2008-05-23 12:00:00,36.3,36.31,36.22,36.22,73800.0,16.9401,16.9448,16.9028,16.9028,73800.0
2008-05-23 12:10:00,36.21,36.22,36.2,36.21,18000.0,16.8981,16.9028,16.8934,16.8981,18000.0
2008-05-23 12:20:00,36.2,36.21,36.18,36.19,23200.0,16.8934,16.8981,16.8841,16.8888,23200.0
2008-05-23 12:30:00,36.19,36.24,36.18,36.23,45800.0,16.8888,16.9121,16.8841,16.9074,45800.0
2008-05-23 12:40:00,36.23,36.26,36.2,36.26,49900.0,16.9074,16.9214,16.8934,16.9214,49900.0
2008-05-23 12:50:00,36.26,36.26,36.15,36.17,48900.0,16.9214,16.9214,16.8701,16.8794,48900.0
2008-05-23 13:00:00,36.17,36.18,36.13,36.14,40700.0,16.8794,16.8841,16.8608,16.8654,40700.0
2008-05-23 13:10:00,36.14,36.17,36.14,36.16,61900.0,16.8654,16.8794,16.8654,16.8748,61900.0
2008-05-23 13:20:00,36.16,36.23,36.16,36.23,129400.0,16.8748,16.9074,16.8748,16.9074,129400.0
2008-05-23 13:30:00,36.22,36.25,36.17,36.17,136600.0,16.9028,16.9168,16.8794,16.8794,136600.0
2008-05-23 13:40:00,36.18,36.19,36.17,36.18,38400.0,16.8841,16.8888,16.8794,16.8841,38400.0
2008-05-23 13:50:00,36.18,36.19,36.08,36.09,76300.0,16.8841,16.8888,16.8374,16.8421,76300.0
2008-05-23 14:00:00,36.08,36.13,36.08,36.11,86700.0,16.8374,16.8608,16.8374,16.8514,86700.0
2008-05-23 14:10:00,36.11,36.15,36.1,36.12,223100.0,16.8514,16.8701,16.8468,16.8561,223100.0
2008-05-23 14:20:00,36.12,36.14,36.07,36.14,75000.0,16.8561,16.8654,16.8328,16.8654,75000.0
2008-05-23 14:30:00,36.13,36.16,36.09,36.1,46300.0,16.8608,16.8748,16.8421,16.8468,46300.0
2008-05-23 14:40:00,36.09,36.15,36.09,36.15,51100.0,16.8421,16.8701,16.8421,16.8701,51100.0
2008-05-23 14:50:00,36.15,36.17,36.11,36.14,117200.0,16.8701,16.8794,16.8514,16.8654,117200.0
2008-05-23 15:00:00,36.14,36.16,36.12,36.14,65900.0,16.8654,16.8748,16.8561,16.8654,65900.0
2008-05-23 15:10:00,36.14,36.14,36.04,36.08,62700.0,16.8654,16.8654,16.8188,16.8374,62700.0
2008-05-23 15:20:00,36.07,36.15,36.06,36.12,110200.0,16.8328,16.8701,16.8281,16.8561,110200.0
2008-05-23 15:30:00,36.13,36.17,36.01,36.05,87400.0,16.8608,16.8794,16.8048,16.8234,87400.0
2008-05-23 15:40:00,36.05,36.05,35.99,36.04,141400.0,16.8234,16.8234,16.7954,16.8188,141400.0
2008-05-23 15:50:00,36.04,36.06,36.0,36.03,219000.0,16.8188,16.8281,16.8001,16.8141,219000.0
2008-05-27 09:30:00,36.0,36.18,36.0,36.06,87800.0,16.8001,16.8841,16.8001,16.8281,87800.0
2008-05-27 09:40:00,36.06,36.2,36.04,36.08,125200.0,16.8281,16.8934,16.8188,16.8374,125200.0
2008-05-27 09:50:00,36.08,36.14,36.08,36.14,40800.0,16.8374,16.8654,16.8374,16.8654,40800.0
2008-05-27 10:00:00,36.13,36.31,36.09,36.2,146300.0,16.8608,16.9448,16.8421,16.8934,146300.0
2008-05-27 10:10:00,36.19,36.2,36.17,36.17,66900.0,16.8888,16.8934,16.8794,16.8794,66900.0
2008-05-27 10:20:00,36.17,36.19,36.08,36.11,67500.0,16.8794,16.8888,16.8374,16.8514,67500.0
2008-05-27 10:30:00,36.12,36.13,36.09,36.11,35400.0,16.8561,16.8608,16.8421,16.8514,35400.0
2008-05-27 10:40:00,36.11,36.21,36.11,36.21,73200.0,16.8514,16.8981,16.8514,16.8981,73200.0
2008-05-27 10:50:00,36.2,36.21,36.11,36.14,90200.0,16.8934,16.8981,16.8514,16.8654,90200.0
2008-05-27 11:00:00,36.15,36.22,36.12,36.12,131500.0,16.8701,16.9028,16.8561,16.8561,131500.0
2008-05-27 11:10:00,36.12,36.19,36.12,36.18,39300.0,16.8561,16.8888,16.8561,16.8841,39300.0
2008-05-27 11:20:00,36.19,36.19,36.14,36.16,39100.0,16.8888,16.8888,16.8654,16.8748,39100.0
2008-05-27 11:30:00,36.16,36.17,36.11,36.13,42200.0,16.8748,16.8794,16.8514,16.8608,42200.0
2008-05-27 11:40:00,36.14,36.17,36.13,36.14,63000.0,16.8654,16.8794,16.8608,16.8654,63000.0
2008-05-27 11:50:00,36.15,36.15,36.06,36.07,46100.0,16.8701,16.8701,16.8281,16.8328,46100.0
2008-05-27 12:00:00,36.06,36.06,36.0,36.04,75800.0,16.8281,16.8281,16.8001,16.8188,75800.0
2008-05-27 12:10:00,36.04,36.05,36.0,36.01,45900.0,16.8188,16.8234,16.8001,16.8048,45900.0
2008-05-27 12:20:00,36.01,36.02,36.0,36.02,32800.0,16.8048,16.8094,16.8001,16.8094,32800.0
2008-05-27 12:30:00,36.01,36.04,36.01,36.02,47900.0,16.8048,16.8188,16.8048,16.8094,47900.0
2008-05-27 12:40:00,36.02,36.04,36.02,36.03,50800.0,16.8094,16.8188,16.8094,16.8141,50800.0
2008-05-27 12:50:00,36.03,36.08,36.03,36.06,41600.0,16.8141,16.8374,16.8141,16.8281,41600.0
2008-05-27 13:00:00,36.06,36.06,36.01,36.02,30800.0,16.8281,16.8281,16.8048,16.8094,30800.0
2008-05-27 13:10:00,36.03,36.04,36.02,36.04,31900.0,16.8141,16.8188,16.8094,16.8188,31900.0
2008-05-27 13:20:00,36.04,36.05,36.02,36.04,40800.0,16.8188,16.8234,16.8094,16.8188,40800.0
2008-05-27 13:30:00,36.03,36.08,36.03,36.07,51800.0,16.8141,16.8374,16.8141,16.8328,51800.0
2008-05-27 13:40:00,36.07,36.1,36.07,36.08,48700.0,16.8328,16.8468,16.8328,16.8374,48700.0
2008-05-27 13:50:00,36.08,36.09,36.04,36.04,49900.0,16.8374,16.8421,16.8188,16.8188,49900.0
2008-05-27 14:00:00,36.05,36.1,36.03,36.09,114000.0,16.8234,16.8468,16.8141,16.8421,114000.0
2008-05-27 14:10:00,36.1,36.16,36.09,36.1,60500.0,16.8468,16.8748,16.8421,16.8468,60500.0
2008-05-27 14:20:00,36.1,36.15,36.08,36.08,66100.0,16.8468,16.8701,16.8374,16.8374,66100.0
2008-05-27 14:30:00,36.09,36.16,36.09,36.15,52100.0,16.8421,16.8748,16.8421,16.8701,52100.0
2008-05-27 14:40:00,36.15,36.22,36.15,36.22,125100.0,16.8701,16.9028,16.8701,16.9028,125100.0
2008-05-27 14:50:00,36.22,36.24,36.19,36.22,57400.0,16.9028,16.9121,16.8888,16.9028,57400.0
2008-05-27 15:00:00,36.23,36.23,36.19,36.2,50400.0,16.9074,16.9074,16.8888,16.8934,50400.0
2008-05-27 15:10:00,36.21,36.23,36.18,36.21,61400.0,16.8981,16.9074,16.8841,16.8981,61400.0
2008-05-27 15:20:00,36.21,36.21,36.17,36.2,76800.0,16.8981,16.8981,16.8794,16.8934,76800.0
2008-05-27 15:30:00,36.2,36.28,36.19,36.25,106300.0,16.8934,16.9308,16.8888,16.9168,106300.0
2008-05-27 15:40:00,36.26,36.26,36.19,36.2,230000.0,16.9214,16.9214,16.8888,16.8934,230000.0
2008-05-27 15:50:00,36.2,36.26,36.19,36.21,237000.0,16.8934,16.9214,16.8888,16.8981,237000.0
2008-05-28 09:30:00,36.21,36.41,36.16,36.27,87600.0,16.8981,16.9914,16.8748,16.9261,87600.0
2008-05-28 09:40:00,36.27,36.34,36.15,36.16,63500.0,16.9261,16.9588,16.8701,16.8748,63500.0
2008-05-28 09:50:00,36.16,36.25,36.14,36.21,36500.0,16.8748,16.9168,16.8654,16.8981,36500.0
2008-05-28 10:00:00,36.2,36.2,36.06,36.08,55200.0,16.8934,16.8934,16.8281,16.8374,55200.0
2008-05-28 10:10:00,36.08,36.14,36.05,36.05,36400.0,16.8374,16.8654,16.8234,16.8234,36400.0
2008-05-28 10:20:00,36.06,36.16,36.03,36.15,40600.0,16.8281,16.8748,16.8141,16.8701,40600.0
2008-05-28 10:30:00,36.15,36.15,36.08,36.08,35000.0,16.8701,16.8701,16.8374,16.8374,35000.0
2008-05-28 10:40:00,36.09,36.12,36.08,36.12,20600.0,16.8421,16.8561,16.8374,16.8561,20600.0
2008-05-28 10:50:00,36.11,36.19,36.1,36.17,50900.0,16.8514,16.8888,16.8468,16.8794,50900.0
2008-05-28 11:00:00,36.17,36.18,36.15,36.16,38700.0,16.8794,16.8841,16.8701,16.8748,38700.0
2008-05-28 11:10:00,36.16,36.17,36.1,36.14,32600.0,16.8748,16.8794,16.8468,16.8654,32600.0
2008-05-28 11:20:00,36.15,36.15,36.1,36.11,33800.0,16.8701,16.8701,16.8468,16.8514,33800.0
2008-05-28 11:30:00,36.11,36.18,36.09,36.14,43000.0,16.8514,16.8841,16.8421,16.8654,43000.0
2008-05-28 11:40:00,36.14,36.14,36.08,36.08,29300.0,16.8654,16.8654,16.8374,16.8374,29300.0
2008-05-28 11:50:00,36.08,36.12,36.08,36.09,38600.0,16.8374,16.8561,16.8374,16.8421,38600.0
2008-05-28 12:00:00,36.08,36.08,36.02,36.04,56300.0,16.8374,16.8374,16.8094,16.8188,56300.0
2008-05-28 12:10:00,36.04,36.17,36.0,36.14,65100.0,16.8188,16.8794,16.8001,16.8654,65100.0
2008-05-28 12:20:00,36.13,36.14,36.11,36.11,18700.0,16.8608,16.8654,16.8514,16.8514,18700.0
2008-05-28 12:30:00,36.12,36.12,36.08,36.1,15500.0,16.8561,16.8561,16.8374,16.8468,15500.0
2008-05-28 12:40:00,36.1,36.11,36.07,36.09,15700.0,16.8468,16.8514,16.8328,16.8421,15700.0
2008-05-28 12:50:00,36.08,36.1,36.07,36.09,22400.0,16.8374,16.8468,16.8328,16.8421,22400.0
2008-05-28 13:00:00,36.09,36.09,36.08,36.08,19800.0,16.8421,16.8421,16.8374,16.8374,19800.0
2008-05-28 13:10:00,36.08,36.11,36.08,36.1,24700.0,16.8374,16.8514,16.8374,16.8468,24700.0
2008-05-28 13:20:00,36.11,36.11,36.06,36.07,15700.0,16.8514,16.8514,16.8281,16.8328,15700.0
2008-05-28 13:30:00,36.08,36.1,36.06,36.09,33300.0,16.8374,16.8468,16.8281,16.8421,33300.0
2008-05-28 13:40:00,36.09,36.09,36.0,36.01,29900.0,16.8421,16.8421,16.8001,16.8048,29900.0
2008-05-28 13:50:00,36.01,36.08,36.0,36.08,45300.0,16.8048,16.8374,16.8001,16.8374,45300.0
2008-05-28 14:00:00,36.08,36.1,36.03,36.08,75400.0,16.8374,16.8468,16.8141,16.8374,75400.0
2008-05-28 14:10:00,36.08,36.1,36.07,36.07,25700.0,16.8374,16.8468,16.8328,16.8328,25700.0
2008-05-28 14:20:00,36.07,36.1,36.05,36.08,45800.0,16.8328,16.8468,16.8234,16.8374,45800.0
2008-05-28 14:30:00,36.09,36.12,36.07,36.11,28200.0,16.8421,16.8561,16.8328,16.8514,28200.0
2008-05-28 14:40:00,36.11,36.13,36.09,36.1,42600.0,16.8514,16.8608,16.8421,16.8468,42600.0
2008-05-28 14:50:00,36.1,36.1,36.03,36.06,50100.0,16.8468,16.8468,16.8141,16.8281,50100.0
2008-05-28 15:00:00,36.07,36.13,36.05,36.08,65700.0,16.8328,16.8608,16.8234,16.8374,65700.0
2008-05-28 15:10:00,36.08,36.12,36.06,36.11,69300.0,16.8374,16.8561,16.8281,16.8514,69300.0
2008-05-28 15:20:00,36.1,36.18,36.07,36.08,87100.0,16.8468,16.8841,16.8328,16.8374,87100.0
2008-05-28 15:30:00,36.08,36.14,36.05,36.09,96200.0,16.8374,16.8654,16.8234,16.8421,96200.0
2008-05-28 15:40:00,36.09,36.16,36.05,36.14,81500.0,16.8421,16.8748,16.8234,16.8654,81500.0
2008-05-28 15:50:00,36.15,36.18,36.13,36.14,173700.0,16.8701,16.8841,16.8608,16.8654,173700.0
2008-05-29 09:30:00,36.14,36.29,36.12,36.25,95100.0,16.8654,16.9354,16.8561,16.9168,95100.0
2008-05-29 09:40:00,36.26,36.27,36.2,36.25,36400.0,16.9214,16.9261,16.8934,16.9168,36400.0
2008-05-29 09:50:00,36.25,36.25,36.17,36.24,32300.0,16.9168,16.9168,16.8794,16.9121,32300.0
2008-05-29 10:00:00,36.25,36.26,36.13,36.17,53900.0,16.9168,16.9214,16.8608,16.8794,53900.0
2008-05-29 10:10:00,36.17,36.26,36.16,36.25,42700.0,16.8794,16.9214,16.8748,16.9168,42700.0
2008-05-29 10:20:00,36.25,36.26,36.16,36.18,59700.0,16.9168,16.9214,16.8748,16.8841,59700.0
2008-05-29 10:30:00,36.18,36.25,36.04,36.22,97200.0,16.8841,16.9168,16.8188,16.9028,97200.0
2008-05-29 10:40:00,36.23,36.27,36.13,36.25,100400.0,16.9074,16.9261,16.8608,16.9168,100400.0
2008-05-29 10:50:00,36.26,36.3,36.24,36.29,52800.0,16.9214,16.9401,16.9121,16.9354,52800.0
2008-05-29 11:00:00,36.29,36.31,36.27,36.3,68500.0,16.9354,16.9448,16.9261,16.9401,68500.0
2008-05-29 11:10:00,36.31,36.34,36.29,36.3,53200.0,16.9448,16.9588,16.9354,16.9401,53200.0
2008-05-29 11:20:00,36.3,36.3,36.27,36.29,72600.0,16.9401,16.9401,16.9261,16.9354,72600.0
2008-05-29 11:30:00,36.29,36.3,36.23,36.26,70200.0,16.9354,16.9401,16.9074,16.9214,70200.0
2008-05-29 11:40:00,36.25,36.26,36.19,36.25,83700.0,16.9168,16.9214,16.8888,16.9168,83700.0
2008-05-29 11:50:00,36.25,36.28,36.25,36.25,60700.0,16.9168,16.9308,16.9168,16.9168,60700.0
2008-05-29 12:00:00,36.26,36.27,36.19,36.19,99000.0,16.9214,16.9261,16.8888,16.8888,99000.0
2008-05-29 12:10:00,36.19,36.21,36.19,36.2,36500.0,16.8888,16.8981,16.8888,16.8934,36500.0
2008-05-29 12:20:00,36.19,36.19,36.15,36.15,53900.0,16.8888,16.8888,16.8701,16.8701,53900.0
2008-05-29 12:30:00,36.15,36.23,36.15,36.23,92300.0,16.8701,16.9074,16.8701,16.9074,92300.0
2008-05-29 12:40:00,36.23,36.29,36.23,36.29,48300.0,16.9074,16.9354,16.9074,16.9354,48300.0
2008-05-29 12:50:00,36.28,36.29,36.26,36.28,18300.0,16.9308,16.9354,16.9214,16.9308,18300.0
2008-05-29 13:00:00,36.28,36.3,36.26,36.26,115600.0,16.9308,16.9401,16.9214,16.9214,115600.0
2008-05-29 13:10:00,36.27,36.27,36.22,36.24,48100.0,16.9261,16.9261,16.9028,16.9121,48100.0
2008-05-29 13:20:00,36.24,36.3,36.23,36.27,52000.0,16.9121,16.9401,16.9074,16.9261,52000.0
2008-05-29 13:30:00,36.27,36.29,36.26,36.29,38000.0,16.9261,16.9354,16.9214,16.9354,38000.0
2008-05-29 13:40:00,36.29,36.35,36.29,36.35,48500.0,16.9354,16.9634,16.9354,16.9634,48500.0
2008-05-29 13:50:00,36.35,36.42,36.34,36.4,76600.0,16.9634,16.9961,16.9588,16.9868,76600.0
2008-05-29 14:00:00,36.39,36.42,36.37,36.42,40200.0,16.9821,16.9961,16.9728,16.9961,40200.0
2008-05-29 14:10:00,36.41,36.46,36.39,36.44,59400.0,16.9914,17.0148,16.9821,17.0054,59400.0
2008-05-29 14:20:00,36.44,36.45,36.4,36.43,63300.0,17.0054,17.0101,16.9868,17.0008,63300.0
2008-05-29 14:30:00,36.42,36.43,36.36,36.36,49700.0,16.9961,17.0008,16.9681,16.9681,49700.0
2008-05-29 14:40:00,36.36,36.36,36.33,36.36,53300.0,16.9681,16.9681,16.9541,16.9681,53300.0
2008-05-29 14:50:00,36.36,36.41,36.29,36.3,50500.0,16.9681,16.9914,16.9354,16.9401,50500.0
2008-05-29 15:00:00,36.3,36.35,36.21,36.31,80800.0,16.9401,16.9634,16.8981,16.9448,80800.0
2008-05-29 15:10:00,36.29,36.35,36.23,36.25,40400.0,16.9354,16.9634,16.9074,16.9168,40400.0
2008-05-29 15:20:00,36.25,36.3,36.25,36.25,36100.0,16.9168,16.9401,16.9168,16.9168,36100.0
2008-05-29 15:30:00,36.26,36.29,36.25,36.28,41500.0,16.9214,16.9354,16.9168,16.9308,41500.0
2008-05-29 15:40:00,36.29,36.31,36.25,36.28,124400.0,16.9354,16.9448,16.9168,16.9308,124400.0
2008-05-29 15:50:00,36.28,36.33,36.26,36.27,181300.0,16.9308,16.9541,16.9214,16.9261,181300.0
2008-05-30 09:30:00,36.45,36.46,36.34,36.41,62700.0,17.0101,17.0148,16.9588,16.9914,62700.0
2008-05-30 09:40:00,36.41,36.43,36.36,36.39,52900.0,16.9914,17.0008,16.9681,16.9821,52900.0
2008-05-30 09:50:00,36.39,36.41,36.28,36.29,78200.0,16.9821,16.9914,16.9308,16.9354,78200.0
2008-05-30 10:00:00,36.29,36.4,36.28,36.38,57500.0,16.9354,16.9868,16.9308,16.9774,57500.0
2008-05-30 10:10:00,36.39,36.39,36.36,36.37,40000.0,16.9821,16.9821,16.9681,16.9728,40000.0
2008-05-30 10:20:00,36.37,36.45,36.36,36.45,50000.0,16.9728,17.0101,16.9681,17.0101,50000.0
2008-05-30 10:30:00,36.45,36.45,36.42,36.42,35400.0,17.0101,17.0101,16.9961,16.9961,35400.0
2008-05-30 10:40:00,36.43,36.44,36.31,36.31,51900.0,17.0008,17.0054,16.9448,16.9448,51900.0
2008-05-30 10:50:00,36.31,36.31,36.27,36.3,56400.0,16.9448,16.9448,16.9261,16.9401,56400.0
2008-05-30 11:00:00,36.29,36.3,36.24,36.26,74200.0,16.9354,16.9401,16.9121,16.9214,74200.0
2008-05-30 11:10:00,36.26,36.26,36.19,36.2,106800.0,16.9214,16.9214,16.8888,16.8934,106800.0
2008-05-30 11:20:00,36.2,36.21,36.18,36.2,90400.0,16.8934,16.8981,16.8841,16.8934,90400.0
2008-05-30 11:30:00,36.19,36.26,36.17,36.25,111100.0,16.8888,16.9214,16.8794,16.9168,111100.0
2008-05-30 11:40:00,36.26,36.3,36.25,36.29,28400.0,16.9214,16.9401,16.9168,16.9354,28400.0
2008-05-30 11:50:00,36.29,36.31,36.29,36.3,27300.0,16.9354,16.9448,16.9354,16.9401,27300.0
2008-05-30 12:00:00,36.29,36.29,36.23,36.24,74000.0,16.9354,16.9354,16.9074,16.9121,74000.0
2008-05-30 12:10:00,36.25,36.31,36.24,36.3,55100.0,16.9168,16.9448,16.9121,16.9401,55100.0
2008-05-30 12:20:00,36.3,36.35,36.3,36.35,27100.0,16.9401,16.9634,16.9401,16.9634,27100.0
2008-05-30 12:30:00,36.35,36.37,36.3,36.34,46500.0,16.9634,16.9728,16.9401,16.9588,46500.0
2008-05-30 12:40:00,36.35,36.38,36.34,36.38,19500.0,16.9634,16.9774,16.9588,16.9774,19500.0
2008-05-30 12:50:00,36.38,36.38,36.33,36.34,24000.0,16.9774,16.9774,16.9541,16.9588,24000.0
2008-05-30 13:00:00,36.34,36.35,36.3,36.32,60300.0,16.9588,16.9634,16.9401,16.9494,60300.0
2008-05-30 13:10:00,36.32,36.33,36.26,36.27,41400.0,16.9494,16.9541,16.9214,16.9261,41400.0
2008-05-30 13:20:00,36.26,36.33,36.26,36.33,32100.0,16.9214,16.9541,16.9214,16.9541,32100.0
2008-05-30 13:30:00,36.33,36.33,36.26,36.27,67000.0,16.9541,16.9541,16.9214,16.9261,67000.0
2008-05-30 13:40:00,36.27,36.27,36.25,36.26,35600.0,16.9261,16.9261,16.9168,16.9214,35600.0
2008-05-30 13:50:00,36.25,36.28,36.24,36.25,48200.0,16.9168,16.9308,16.9121,16.9168,48200.0
2008-05-30 14:00:00,36.26,36.27,36.23,36.25,30300.0,16.9214,16.9261,16.9074,16.9168,30300.0
2008-05-30 14:10:00,36.24,36.25,36.17,36.18,48500.0,16.9121,16.9168,16.8794,16.8841,48500.0
2008-05-30 14:20:00,36.19,36.21,36.18,36.21,29200.0,16.8888,16.8981,16.8841,16.8981,29200.0
2008-05-30 14:30:00,36.2,36.21,36.19,36.19,35500.0,16.8934,16.8981,16.8888,16.8888,35500.0
2008-05-30 14:40:00,36.2,36.22,36.19,36.2,34100.0,16.8934,16.9028,16.8888,16.8934,34100.0
2008-05-30 14:50:00,36.21,36.28,36.21,36.27,50800.0,16.8981,16.9308,16.8981,16.9261,50800.0
2008-05-30 15:00:00,36.27,36.29,36.24,36.25,111300.0,16.9261,16.9354,16.9121,16.9168,111300.0
2008-05-30 15:10:00,36.24,36.27,36.17,36.24,76400.0,16.9121,16.9261,16.8794,16.9121,76400.0
2008-05-30 15:20:00,36.25,36.29,36.24,36.28,38600.0,16.9168,16.9354,16.9121,16.9308,38600.0
2008-05-30 15:30:00,36.28,36.32,36.27,36.32,106900.0,16.9308,16.9494,16.9261,16.9494,106900.0
2008-05-30 15:40:00,36.31,36.37,36.3,36.33,156600.0,16.9448,16.9728,16.9401,16.9541,156600.0
2008-05-30 15:50:00,36.34,36.34,36.2,36.22,224500.0,16.9588,16.9588,16.8934,16.9028,224500.0
2008-06-02 09:30:00,36.13,36.2,36.0,36.04,77700.0,16.8608,16.8934,16.8001,16.8188,77700.0
2008-06-02 09:40:00,36.03,36.08,36.01,36.02,42600.0,16.8141,16.8374,16.8048,16.8094,42600.0
2008-06-02 09:50:00,36.04,36.04,35.93,35.95,143100.0,16.8188,16.8188,16.7674,16.7768,143100.0
2008-06-02 10:00:00,35.95,35.97,35.85,35.86,101100.0,16.7768,16.7861,16.7301,16.7348,101100.0
2008-06-02 10:10:00,35.86,35.88,35.83,35.83,53500.0,16.7348,16.7441,16.7208,16.7208,53500.0
2008-06-02 10:20:00,35.83,35.95,35.82,35.87,127200.0,16.7208,16.7768,16.7161,16.7394,127200.0
2008-06-02 10:30:00,35.86,35.86,35.78,35.8,127900.0,16.7348,16.7348,16.6974,16.7068,127900.0
2008-06-02 10:40:00,35.79,35.88,35.79,35.87,103900.0,16.7021,16.7441,16.7021,16.7394,103900.0
2008-06-02 10:50:00,35.87,35.87,35.82,35.82,76200.0,16.7394,16.7394,16.7161,16.7161,76200.0
2008-06-02 11:00:00,35.82,35.82,35.75,35.8,50000.0,16.7161,16.7161,16.6834,16.7068,50000.0
2008-06-02 11:10:00,35.81,35.85,35.79,35.84,90800.0,16.7114,16.7301,16.7021,16.7254,90800.0
2008-06-02 11:20:00,35.84,35.89,35.82,35.86,40000.0,16.7254,16.7488,16.7161,16.7348,40000.0
2008-06-02 11:30:00,35.84,35.89,35.78,35.78,75900.0,16.7254,16.7488,16.6974,16.6974,75900.0
2008-06-02 11:40:00,35.77,35.81,35.77,35.78,29900.0,16.6928,16.7114,16.6928,16.6974,29900.0
2008-06-02 11:50:00,35.79,35.81,35.74,35.74,83100.0,16.7021,16.7114,16.6788,16.6788,83100.0
2008-06-02 12:00:00,35.75,35.75,35.69,35.7,86000.0,16.6834,16.6834,16.6554,16.6601,86000.0
2008-06-02 12:10:00,35.69,35.72,35.66,35.67,52900.0,16.6554,16.6694,16.6414,16.6461,52900.0
2008-06-02 12:20:00,35.67,35.69,35.63,35.63,34100.0,16.6461,16.6554,16.6274,16.6274,34100.0
2008-06-02 12:30:00,35.64,35.64,35.56,35.6,111400.0,16.6321,16.6321,16.5948,16.6134,111400.0
2008-06-02 12:40:00,35.6,35.61,35.53,35.55,94800.0,16.6134,16.6181,16.5808,16.5901,94800.0
2008-06-02 12:50:00,35.56,35.58,35.55,35.55,60900.0,16.5948,16.6041,16.5901,16.5901,60900.0
2008-06-02 13:00:00,35.56,35.58,35.54,35.56,64000.0,16.5948,16.6041,16.5854,16.5948,64000.0
2008-06-02 13:10:00,35.57,35.58,35.55,35.56,40700.0,16.5994,16.6041,16.5901,16.5948,40700.0
2008-06-02 13:20:00,35.56,35.6,35.55,35.58,46000.0,16.5948,16.6134,16.5901,16.6041,46000.0
2008-06-02 13:30:00,35.59,35.59,35.56,35.58,28100.0,16.6088,16.6088,16.5948,16.6041,28100.0
2008-06-02 13:40:00,35.58,35.6,35.55,35.58,64200.0,16.6041,16.6134,16.5901,16.6041,64200.0
2008-06-02 13:50:00,35.59,35.65,35.58,35.65,71400.0,16.6088,16.6368,16.6041,16.6368,71400.0
2008-06-02 14:00:00,35.65,35.65,35.57,35.58,62200.0,16.6368,16.6368,16.5994,16.6041,62200.0
2008-06-02 14:10:00,35.57,35.58,35.55,35.56,67800.0,16.5994,16.6041,16.5901,16.5948,67800.0
2008-06-02 14:20:00,35.56,35.58,35.51,35.51,83300.0,16.5948,16.6041,16.5714,16.5714,83300.0
2008-06-02 14:30:00,35.52,35.53,35.47,35.47,87900.0,16.5761,16.5808,16.5528,16.5528,87900.0
2008-06-02 14:40:00,35.48,35.5,35.45,35.46,87200.0,16.5574,16.5668,16.5434,16.5481,87200.0
2008-06-02 14:50:00,35.46,35.54,35.44,35.49,164300.0,16.5481,16.5854,16.5388,16.5621,164300.0
2008-06-02 15:00:00,35.49,35.56,35.48,35.55,115100.0,16.5621,16.5948,16.5574,16.5901,115100.0
2008-06-02 15:10:00,35.55,35.61,35.51,35.55,131700.0,16.5901,16.6181,16.5714,16.5901,131700.0
2008-06-02 15:20:00,35.56,35.68,35.54,35.64,174500.0,16.5948,16.6508,16.5854,16.6321,174500.0
2008-06-02 15:30:00,35.64,35.68,35.64,35.65,122700.0,16.6321,16.6508,16.6321,16.6368,122700.0
2008-06-02 15:40:00,35.65,35.66,35.57,35.63,112000.0,16.6368,16.6414,16.5994,16.6274,112000.0
2008-06-02 15:50:00,35.62,35.67,35.62,35.62,199600.0,16.6228,16.6461,16.6228,16.6228,199600.0
2008-06-03 09:30:00,35.71,35.89,35.71,35.87,117400.0,16.6648,16.7488,16.6648,16.7394,117400.0
2008-06-03 09:40:00,35.86,35.91,35.58,35.63,132800.0,16.7348,16.7581,16.6041,16.6274,132800.0
2008-06-03 09:50:00,35.62,35.67,35.58,35.58,59400.0,16.6228,16.6461,16.6041,16.6041,59400.0
2008-06-03 10:00:00,35.59,35.67,35.59,35.64,66100.0,16.6088,16.6461,16.6088,16.6321,66100.0
2008-06-03 10:10:00,35.65,35.7,35.64,35.66,68500.0,16.6368,16.6601,16.6321,16.6414,68500.0
2008-06-03 10:20:00,35.67,35.67,35.57,35.57,63900.0,16.6461,16.6461,16.5994,16.5994,63900.0
2008-06-03 10:30:00,35.57,35.59,35.52,35.53,63400.0,16.5994,16.6088,16.5761,16.5808,63400.0
2008-06-03 10:40:00,35.52,35.52,35.45,35.46,64900.0,16.5761,16.5761,16.5434,16.5481,64900.0
2008-06-03 10:50:00,35.45,35.52,35.45,35.51,104300.0,16.5434,16.5761,16.5434,16.5714,104300.0
2008-06-03 11:00:00,35.5,35.52,35.45,35.47,126200.0,16.5668,16.5761,16.5434,16.5528,126200.0
2008-06-03 11:10:00,35.47,35.57,35.46,35.53,224700.0,16.5528,16.5994,16.5481,16.5808,224700.0
2008-06-03 11:20:00,35.53,35.55,35.51,35.53,44600.0,16.5808,16.5901,16.5714,16.5808,44600.0
2008-06-03 11:30:00,35.54,35.56,35.47,35.47,38000.0,16.5854,16.5948,16.5528,16.5528,38000.0
2008-06-03 11:40:00,35.48,35.52,35.48,35.52,52100.0,16.5574,16.5761,16.5574,16.5761,52100.0
2008-06-03 11:50:00,35.51,35.58,35.51,35.57,59700.0,16.5714,16.6041,16.5714,16.5994,59700.0
2008-06-03 12:00:00,35.56,35.57,35.53,35.54,55300.0,16.5948,16.5994,16.5808,16.5854,55300.0
2008-06-03 12:10:00,35.54,35.56,35.53,35.53,31300.0,16.5854,16.5948,16.5808,16.5808,31300.0
2008-06-03 12:20:00,35.53,35.54,35.47,35.48,46800.0,16.5808,16.5854,16.5528,16.5574,46800.0
2008-06-03 12:30:00,35.48,35.49,35.46,35.47,19700.0,16.5574,16.5621,16.5481,16.5528,19700.0
2008-06-03 12:40:00,35.47,35.48,35.43,35.47,57600.0,16.5528,16.5574,16.5341,16.5528,57600.0
2008-06-03 12:50:00,35.47,35.49,35.4,35.42,72300.0,16.5528,16.5621,16.5201,16.5294,72300.0
2008-06-03 13:00:00,35.42,35.46,35.41,35.43,39400.0,16.5294,16.5481,16.5248,16.5341,39400.0
2008-06-03 13:10:00,35.43,35.47,35.42,35.46,34000.0,16.5341,16.5528,16.5294,16.5481,34000.0
2008-06-03 13:20:00,35.46,35.46,35.42,35.45,59200.0,16.5481,16.5481,16.5294,16.5434,59200.0
2008-06-03 13:30:00,35.44,35.44,35.35,35.36,97900.0,16.5388,16.5388,16.4968,16.5014,97900.0
2008-06-03 13:40:00,35.36,35.39,35.3,35.31,46500.0,16.5014,16.5154,16.4734,16.4781,46500.0
2008-06-03 13:50:00,35.32,35.35,35.26,35.31,91100.0,16.4828,16.4968,16.4548,16.4781,91100.0
2008-06-03 14:00:00,35.32,35.32,35.23,35.25,113500.0,16.4828,16.4828,16.4408,16.4501,113500.0
2008-06-03 14:10:00,35.25,35.29,35.23,35.23,139800.0,16.4501,16.4688,16.4408,16.4408,139800.0
2008-06-03 14:20:00,35.23,35.26,35.19,35.21,62400.0,16.4408,16.4548,16.4221,16.4314,62400.0
2008-06-03 14:30:00,35.22,35.31,35.21,35.29,62500.0,16.4361,16.4781,16.4314,16.4688,62500.0
2008-06-03 14:40:00,35.29,35.36,35.29,35.35,103000.0,16.4688,16.5014,16.4688,16.4968,103000.0
2008-06-03 14:50:00,35.35,35.37,35.33,35.34,59200.0,16.4968,16.5061,16.4874,16.4921,59200.0
2008-06-03 15:00:00,35.35,35.44,35.3,35.36,168600.0,16.4968,16.5388,16.4734,16.5014,168600.0
2008-06-03 15:10:00,35.36,35.4,35.34,35.39,63700.0,16.5014,16.5201,16.4921,16.5154,63700.0
2008-06-03 15:20:00,35.39,35.42,35.36,35.4,102300.0,16.5154,16.5294,16.5014,16.5201,102300.0
2008-06-03 15:30:00,35.41,35.47,35.37,35.42,190300.0,16.5248,16.5528,16.5061,16.5294,190300.0
2008-06-03 15:40:00,35.41,35.42,35.36,35.4,141100.0,16.5248,16.5294,16.5014,16.5201,141100.0
2008-06-03 15:50:00,35.4,35.44,35.35,35.36,220700.0,16.5201,16.5388,16.4968,16.5014,220700.0
2008-06-04 09:30:00,35.25,35.74,35.25,35.64,85100.0,16.4501,16.6788,16.4501,16.6321,85100.0
2008-06-04 09:40:00,35.64,35.72,35.47,35.54,61000.0,16.6321,16.6694,16.5528,16.5854,61000.0
2008-06-04 09:50:00,35.54,35.54,35.44,35.5,47000.0,16.5854,16.5854,16.5388,16.5668,47000.0
2008-06-04 10:00:00,35.51,35.54,35.3,35.33,89400.0,16.5714,16.5854,16.4734,16.4874,89400.0
2008-06-04 10:10:00,35.32,35.33,35.25,35.25,93100.0,16.4828,16.4874,16.4501,16.4501,93100.0
2008-06-04 10:20:00,35.25,35.31,35.23,35.3,91100.0,16.4501,16.4781,16.4408,16.4734,91100.0
2008-06-04 10:30:00,35.3,35.35,35.25,35.3,72000.0,16.4734,16.4968,16.4501,16.4734,72000.0
2008-06-04 10:40:00,35.29,35.35,35.25,35.31,58900.0,16.4688,16.4968,16.4501,16.4781,58900.0
2008-06-04 10:50:00,35.31,35.37,35.31,35.32,72000.0,16.4781,16.5061,16.4781,16.4828,72000.0
2008-06-04 11:00:00,35.32,35.32,35.28,35.31,17100.0,16.4828,16.4828,16.4641,16.4781,17100.0
2008-06-04 11:10:00,35.31,35.33,35.27,35.33,33200.0,16.4781,16.4874,16.4594,16.4874,33200.0
2008-06-04 11:20:00,35.32,35.4,35.32,35.38,90800.0,16.4828,16.5201,16.4828,16.5108,90800.0
2008-06-04 11:30:00,35.38,35.39,35.35,35.36,37100.0,16.5108,16.5154,16.4968,16.5014,37100.0
2008-06-04 11:40:00,35.37,35.41,35.36,35.41,44300.0,16.5061,16.5248,16.5014,16.5248,44300.0
2008-06-04 11:50:00,35.4,35.47,35.34,35.46,52000.0,16.5201,16.5528,16.4921,16.5481,52000.0
2008-06-04 12:00:00,35.47,35.51,35.43,35.51,43300.0,16.5528,16.5714,16.5341,16.5714,43300.0
2008-06-04 12:10:00,35.51,35.58,35.5,35.58,31300.0,16.5714,16.6041,16.5668,16.6041,31300.0
2008-06-04 12:20:00,35.57,35.58,35.51,35.51,50800.0,16.5994,16.6041,16.5714,16.5714,50800.0
2008-06-04 12:30:00,35.52,35.56,35.47,35.47,35000.0,16.5761,16.5948,16.5528,16.5528,35000.0
2008-06-04 12:40:00,35.47,35.48,35.43,35.48,73500.0,16.5528,16.5574,16.5341,16.5574,73500.0
2008-06-04 12:50:00,35.49,35.53,35.48,35.52,30500.0,16.5621,16.5808,16.5574,16.5761,30500.0
2008-06-04 13:00:00,35.52,35.56,35.45,35.49,47600.0,16.5761,16.5948,16.5434,16.5621,47600.0
2008-06-04 13:10:00,35.5,35.6,35.5,35.6,23600.0,16.5668,16.6134,16.5668,16.6134,23600.0
2008-06-04 13:20:00,35.6,35.65,35.59,35.64,25900.0,16.6134,16.6368,16.6088,16.6321,25900.0
2008-06-04 13:30:00,35.65,35.68,35.64,35.67,28500.0,16.6368,16.6508,16.6321,16.6461,28500.0
2008-06-04 13:40:00,35.67,35.68,35.55,35.57,47700.0,16.6461,16.6508,16.5901,16.5994,47700.0
2008-06-04 13:50:00,35.56,35.62,35.54,35.59,40700.0,16.5948,16.6228,16.5854,16.6088,40700.0
2008-06-04 14:00:00,35.59,35.6,35.5,35.5,38900.0,16.6088,16.6134,16.5668,16.5668,38900.0
2008-06-04 14:10:00,35.5,35.53,35.43,35.47,78000.0,16.5668,16.5808,16.5341,16.5528,78000.0
2008-06-04 14:20:00,35.47,35.53,35.44,35.49,33300.0,16.5528,16.5808,16.5388,16.5621,33300.0
2008-06-04 14:30:00,35.49,35.6,35.45,35.6,44300.0,16.5621,16.6134,16.5434,16.6134,44300.0
2008-06-04 14:40:00,35.6,35.6,35.43,35.44,102700.0,16.6134,16.6134,16.5341,16.5388,102700.0
2008-06-04 14:50:00,35.45,35.47,35.33,35.37,94100.0,16.5434,16.5528,16.4874,16.5061,94100.0
2008-06-04 15:00:00,35.37,35.51,35.35,35.46,168600.0,16.5061,16.5714,16.4968,16.5481,168600.0
2008-06-04 15:10:00,35.47,35.54,35.31,35.4,166500.0,16.5528,16.5854,16.4781,16.5201,166500.0
2008-06-04 15:20:00,35.4,35.56,35.4,35.48,87700.0,16.5201,16.5948,16.5201,16.5574,87700.0
2008-06-04 15:30:00,35.47,35.53,35.44,35.52,71200.0,16.5528,16.5808,16.5388,16.5761,71200.0
2008-06-04 15:40:00,35.51,35.75,35.51,35.73,252100.0,16.5714,16.6834,16.5714,16.6741,252100.0
2008-06-04 15:50:00,35.74,35.75,35.63,35.65,241400.0,16.6788,16.6834,16.6274,16.6368,241400.0
2008-06-05 09:30:00,35.75,35.75,35.49,35.64,93000.0,16.6834,16.6834,16.5621,16.6321,93000.0
2008-06-05 09:40:00,35.64,35.71,35.59,35.71,95300.0,16.6321,16.6648,16.6088,16.6648,95300.0
2008-06-05 09:50:00,35.7,35.75,35.63,35.7,65400.0,16.6601,16.6834,16.6274,16.6601,65400.0
2008-06-05 10:00:00,35.7,35.79,35.61,35.78,73200.0,16.6601,16.7021,16.6181,16.6974,73200.0
2008-06-05 10:10:00,35.79,35.84,35.77,35.77,84300.0,16.7021,16.7254,16.6928,16.6928,84300.0
2008-06-05 10:20:00,35.78,35.81,35.73,35.78,50900.0,16.6974,16.7114,16.6741,16.6974,50900.0
2008-06-05 10:30:00,35.77,35.86,35.71,35.72,62300.0,16.6928,16.7348,16.6648,16.6694,62300.0
2008-06-05 10:40:00,35.71,35.79,35.7,35.78,49300.0,16.6648,16.7021,16.6601,16.6974,49300.0
2008-06-05 10:50:00,35.78,35.78,35.74,35.76,43600.0,16.6974,16.6974,16.6788,16.6881,43600.0
2008-06-05 11:00:00,35.77,35.78,35.73,35.74,67200.0,16.6928,16.6974,16.6741,16.6788,67200.0
2008-06-05 11:10:00,35.75,35.8,35.73,35.8,24400.0,16.6834,16.7068,16.6741,16.7068,24400.0
2008-06-05 11:20:00,35.8,35.8,35.74,35.77,37600.0,16.7068,16.7068,16.6788,16.6928,37600.0
2008-06-05 11:30:00,35.77,35.78,35.75,35.78,22200.0,16.6928,16.6974,16.6834,16.6974,22200.0
2008-06-05 11:40:00,35.78,35.83,35.77,35.82,23400.0,16.6974,16.7208,16.6928,16.7161,23400.0
2008-06-05 11:50:00,35.83,35.83,35.8,35.83,26700.0,16.7208,16.7208,16.7068,16.7208,26700.0
2008-06-05 12:00:00,35.82,35.86,35.76,35.77,52800.0,16.7161,16.7348,16.6881,16.6928,52800.0
2008-06-05 12:10:00,35.77,35.81,35.77,35.8,19200.0,16.6928,16.7114,16.6928,16.7068,19200.0
2008-06-05 12:20:00,35.81,35.9,35.78,35.85,59200.0,16.7114,16.7534,16.6974,16.7301,59200.0
2008-06-05 12:30:00,35.85,35.88,35.85,35.88,16700.0,16.7301,16.7441,16.7301,16.7441,16700.0
2008-06-05 12:40:00,35.88,35.91,35.85,35.85,25400.0,16.7441,16.7581,16.7301,16.7301,25400.0
2008-06-05 12:50:00,35.85,35.89,35.85,35.89,19100.0,16.7301,16.7488,16.7301,16.7488,19100.0
2008-06-05 13:00:00,35.89,35.91,35.87,35.88,18300.0,16.7488,16.7581,16.7394,16.7441,18300.0
2008-06-05 13:10:00,35.89,35.89,35.85,35.87,16900.0,16.7488,16.7488,16.7301,16.7394,16900.0
2008-06-05 13:20:00,35.88,35.9,35.84,35.89,23400.0,16.7441,16.7534,16.7254,16.7488,23400.0
2008-06-05 13:30:00,35.89,35.9,35.86,35.89,16400.0,16.7488,16.7534,16.7348,16.7488,16400.0
2008-06-05 13:40:00,35.88,35.91,35.87,35.88,38200.0,16.7441,16.7581,16.7394,16.7441,38200.0
2008-06-05 13:50:00,35.88,35.9,35.82,35.84,32100.0,16.7441,16.7534,16.7161,16.7254,32100.0
2008-06-05 14:00:00,35.85,35.85,35.82,35.85,25900.0,16.7301,16.7301,16.7161,16.7301,25900.0
2008-06-05 14:10:00,35.85,35.89,35.85,35.88,38500.0,16.7301,16.7488,16.7301,16.7441,38500.0
2008-06-05 14:20:00,35.87,35.87,35.78,35.82,87900.0,16.7394,16.7394,16.6974,16.7161,87900.0
2008-06-05 14:30:00,35.83,35.9,35.83,35.87,37800.0,16.7208,16.7534,16.7208,16.7394,37800.0
2008-06-05 14:40:00,35.87,35.93,35.87,35.91,32900.0,16.7394,16.7674,16.7394,16.7581,32900.0
2008-06-05 14:50:00,35.9,35.95,35.87,35.95,38100.0,16.7534,16.7768,16.7394,16.7768,38100.0
2008-06-05 15:00:00,35.96,35.96,35.84,35.93,141300.0,16.7814,16.7814,16.7254,16.7674,141300.0
2008-06-05 15:10:00,35.93,35.93,35.86,35.89,43100.0,16.7674,16.7674,16.7348,16.7488,43100.0
2008-06-05 15:20:00,35.89,35.93,35.87,35.88,61400.0,16.7488,16.7674,16.7394,16.7441,61400.0
2008-06-05 15:30:00,35.89,35.92,35.88,35.88,85600.0,16.7488,16.7628,16.7441,16.7441,85600.0
2008-06-05 15:40:00,35.88,35.9,35.86,35.9,163500.0,16.7441,16.7534,16.7348,16.7534,163500.0
2008-06-05 15:50:00,35.9,36.0,35.9,35.93,238900.0,16.7534,16.8001,16.7534,16.7674,238900.0
2008-06-06 09:30:00,35.93,35.93,35.61,35.66,146400.0,16.7674,16.7674,16.6181,16.6414,146400.0
2008-06-06 09:40:00,35.66,35.81,35.64,35.78,76000.0,16.6414,16.7114,16.6321,16.6974,76000.0
2008-06-06 09:50:00,35.78,35.82,35.69,35.69,92900.0,16.6974,16.7161,16.6554,16.6554,92900.0
2008-06-06 10:00:00,35.69,35.77,35.6,35.61,122300.0,16.6554,16.6928,16.6134,16.6181,122300.0
2008-06-06 10:10:00,35.62,35.63,35.57,35.58,75000.0,16.6228,16.6274,16.5994,16.6041,75000.0
2008-06-06 10:20:00,35.58,35.64,35.54,35.56,57300.0,16.6041,16.6321,16.5854,16.5948,57300.0
2008-06-06 10:30:00,35.56,35.61,35.52,35.57,80800.0,16.5948,16.6181,16.5761,16.5994,80800.0
2008-06-06 10:40:00,35.57,35.57,35.44,35.49,71200.0,16.5994,16.5994,16.5388,16.5621,71200.0
2008-06-06 10:50:00,35.5,35.5,35.45,35.46,54600.0,16.5668,16.5668,16.5434,16.5481,54600.0
2008-06-06 11:00:00,35.46,35.48,35.3,35.37,90000.0,16.5481,16.5574,16.4734,16.5061,90000.0
2008-06-06 11:10:00,35.37,35.43,35.35,35.41,93800.0,16.5061,16.5341,16.4968,16.5248,93800.0
2008-06-06 11:20:00,35.42,35.53,35.4,35.42,86700.0,16.5294,16.5808,16.5201,16.5294,86700.0
2008-06-06 11:30:00,35.42,35.53,35.42,35.51,52200.0,16.5294,16.5808,16.5294,16.5714,52200.0
2008-06-06 11:40:00,35.51,35.51,35.42,35.42,67000.0,16.5714,16.5714,16.5294,16.5294,67000.0
2008-06-06 11:50:00,35.42,35.48,35.38,35.48,94700.0,16.5294,16.5574,16.5108,16.5574,94700.0
2008-06-06 12:00:00,35.48,35.51,35.41,35.43,55800.0,16.5574,16.5714,16.5248,16.5341,55800.0
2008-06-06 12:10:00,35.43,35.46,35.35,35.37,36700.0,16.5341,16.5481,16.4968,16.5061,36700.0
2008-06-06 12:20:00,35.37,35.37,35.32,35.32,53400.0,16.5061,16.5061,16.4828,16.4828,53400.0
2008-06-06 12:30:00,35.32,35.4,35.32,35.36,78200.0,16.4828,16.5201,16.4828,16.5014,78200.0
2008-06-06 12:40:00,35.36,35.36,35.32,35.33,30100.0,16.5014,16.5014,16.4828,16.4874,30100.0
2008-06-06 12:50:00,35.33,35.33,35.25,35.26,63500.0,16.4874,16.4874,16.4501,16.4548,63500.0
2008-06-06 13:00:00,35.26,35.27,35.15,35.16,110800.0,16.4548,16.4594,16.4034,16.4081,110800.0
2008-06-06 13:10:00,35.17,35.29,35.14,35.14,77300.0,16.4128,16.4688,16.3988,16.3988,77300.0
2008-06-06 13:20:00,35.15,35.26,35.15,35.2,109200.0,16.4034,16.4548,16.4034,16.4268,109200.0
2008-06-06 13:30:00,35.21,35.29,35.16,35.25,95100.0,16.4314,16.4688,16.4081,16.4501,95100.0
2008-06-06 13:40:00,35.24,35.33,35.24,35.31,67000.0,16.4454,16.4874,16.4454,16.4781,67000.0
2008-06-06 13:50:00,35.32,35.32,35.16,35.25,114500.0,16.4828,16.4828,16.4081,16.4501,114500.0
2008-06-06 14:00:00,35.25,35.27,35.13,35.17,78300.0,16.4501,16.4594,16.3941,16.4128,78300.0
2008-06-06 14:10:00,35.18,35.2,35.05,35.14,103100.0,16.4174,16.4268,16.3568,16.3988,103100.0
2008-06-06 14:20:00,35.14,35.14,35.04,35.11,113900.0,16.3988,16.3988,16.3521,16.3848,113900.0
2008-06-06 14:30:00,35.11,35.18,35.1,35.14,55100.0,16.3848,16.4174,16.3801,16.3988,55100.0
2008-06-06 14:40:00,35.13,35.23,35.13,35.2,75600.0,16.3941,16.4408,16.3941,16.4268,75600.0
2008-06-06 14:50:00,35.2,35.25,35.08,35.09,98600.0,16.4268,16.4501,16.3708,16.3754,98600.0
2008-06-06 15:00:00,35.09,35.22,35.09,35.21,75500.0,16.3754,16.4361,16.3754,16.4314,75500.0
2008-06-06 15:10:00,35.21,35.23,35.1,35.15,184400.0,16.4314,16.4408,16.3801,16.4034,184400.0
2008-06-06 15:20:00,35.15,35.16,35.01,35.04,215500.0,16.4034,16.4081,16.3381,16.3521,215500.0
2008-06-06 15:30:00,35.04,35.08,34.95,35.01,280800.0,16.3521,16.3708,16.3101,16.3381,280800.0
2008-06-06 15:40:00,35.01,35.02,34.9,34.96,285000.0,16.3381,16.3428,16.2868,16.3148,285000.0
2008-06-06 15:50:00,34.96,35.06,34.93,34.94,420500.0,16.3148,16.3614,16.3008,16.3054,420500.0
2008-06-09 09:30:00,35.15,35.34,35.05,35.26,187800.0,16.4034,16.4921,16.3568,16.4548,187800.0
2008-06-09 09:40:00,35.28,35.28,35.2,35.24,127000.0,16.4641,16.4641,16.4268,16.4454,127000.0
2008-06-09 09:50:00,35.25,35.38,35.19,35.29,83800.0,16.4501,16.5108,16.4221,16.4688,83800.0
2008-06-09 10:00:00,35.29,35.45,35.27,35.27,166800.0,16.4688,16.5434,16.4594,16.4594,166800.0
2008-06-09 10:10:00,35.28,35.45,35.25,35.38,128900.0,16.4641,16.5434,16.4501,16.5108,128900.0
2008-06-09 10:20:00,35.39,35.39,35.34,35.37,87800.0,16.5154,16.5154,16.4921,16.5061,87800.0
2008-06-09 10:30:00,35.36,35.37,35.29,35.33,80000.0,16.5014,16.5061,16.4688,16.4874,80000.0
2008-06-09 10:40:00,35.32,35.39,35.31,35.36,89800.0,16.4828,16.5154,16.4781,16.5014,89800.0
2008-06-09 10:50:00,35.37,35.43,35.36,35.41,70900.0,16.5061,16.5341,16.5014,16.5248,70900.0
2008-06-09 11:00:00,35.41,35.48,35.4,35.44,96800.0,16.5248,16.5574,16.5201,16.5388,96800.0
2008-06-09 11:10:00,35.43,35.46,35.42,35.42,59000.0,16.5341,16.5481,16.5294,16.5294,59000.0
2008-06-09 11:20:00,35.42,35.45,35.39,35.4,38700.0,16.5294,16.5434,16.5154,16.5201,38700.0
2008-06-09 11:30:00,35.4,35.43,35.34,35.34,44000.0,16.5201,16.5341,16.4921,16.4921,44000.0
2008-06-09 11:40:00,35.34,35.35,35.3,35.32,28500.0,16.4921,16.4968,16.4734,16.4828,28500.0
2008-06-09 11:50:00,35.31,35.34,35.3,35.34,32700.0,16.4781,16.4921,16.4734,16.4921,32700.0
2008-06-09 12:00:00,35.34,35.34,35.29,35.31,25700.0,16.4921,16.4921,16.4688,16.4781,25700.0
2008-06-09 12:10:00,35.3,35.37,35.29,35.31,25100.0,16.4734,16.5061,16.4688,16.4781,25100.0
2008-06-09 12:20:00,35.3,35.35,35.28,35.32,17700.0,16.4734,16.4968,16.4641,16.4828,17700.0
2008-06-09 12:30:00,35.32,35.34,35.31,35.32,25400.0,16.4828,16.4921,16.4781,16.4828,25400.0
2008-06-09 12:40:00,35.33,35.35,35.28,35.3,39000.0,16.4874,16.4968,16.4641,16.4734,39000.0
2008-06-09 12:50:00,35.29,35.34,35.29,35.32,39700.0,16.4688,16.4921,16.4688,16.4828,39700.0
2008-06-09 13:00:00,35.33,35.33,35.22,35.25,31900.0,16.4874,16.4874,16.4361,16.4501,31900.0
2008-06-09 13:10:00,35.25,35.26,35.14,35.21,57200.0,16.4501,16.4548,16.3988,16.4314,57200.0
2008-06-09 13:20:00,35.21,35.28,35.18,35.26,51600.0,16.4314,16.4641,16.4174,16.4548,51600.0
2008-06-09 13:30:00,35.26,35.27,35.24,35.24,28800.0,16.4548,16.4594,16.4454,16.4454,28800.0
2008-06-09 13:40:00,35.25,35.28,35.24,35.26,71500.0,16.4501,16.4641,16.4454,16.4548,71500.0
2008-06-09 13:50:00,35.26,35.27,35.22,35.25,52700.0,16.4548,16.4594,16.4361,16.4501,52700.0
2008-06-09 14:00:00,35.25,35.28,35.21,35.25,83600.0,16.4501,16.4641,16.4314,16.4501,83600.0
2008-06-09 14:10:00,35.25,35.27,35.18,35.26,106600.0,16.4501,16.4594,16.4174,16.4548,106600.0
2008-06-09 14:20:00,35.26,35.29,35.21,35.28,102300.0,16.4548,16.4688,16.4314,16.4641,102300.0
2008-06-09 14:30:00,35.28,35.42,35.28,35.42,139000.0,16.4641,16.5294,16.4641,16.5294,139000.0
2008-06-09 14:40:00,35.42,35.43,35.29,35.29,97500.0,16.5294,16.5341,16.4688,16.4688,97500.0
2008-06-09 14:50:00,35.29,35.29,35.22,35.22,92000.0,16.4688,16.4688,16.4361,16.4361,92000.0
2008-06-09 15:00:00,35.23,35.29,35.21,35.22,114000.0,16.4408,16.4688,16.4314,16.4361,114000.0
2008-06-09 15:10:00,35.22,35.29,35.21,35.29,89500.0,16.4361,16.4688,16.4314,16.4688,89500.0
2008-06-09 15:20:00,35.29,35.32,35.26,35.28,103800.0,16.4688,16.4828,16.4548,16.4641,103800.0
2008-06-09 15:30:00,35.29,35.39,35.25,35.25,136100.0,16.4688,16.5154,16.4501,16.4501,136100.0
2008-06-09 15:40:00,35.25,35.33,35.2,35.27,222600.0,16.4501,16.4874,16.4268,16.4594,222600.0
2008-06-09 15:50:00,35.26,35.3,35.22,35.29,278100.0,16.4548,16.4734,16.4361,16.4688,278100.0
2008-06-10 09:30:00,35.07,35.21,34.95,35.03,104500.0,16.3661,16.4314,16.3101,16.3474,104500.0
2008-06-10 09:40:00,35.04,35.1,34.99,35.01,87800.0,16.3521,16.3801,16.3288,16.3381,87800.0
2008-06-10 09:50:00,35.01,35.03,34.95,34.97,81100.0,16.3381,16.3474,16.3101,16.3194,81100.0
2008-06-10 10:00:00,34.97,34.98,34.93,34.96,142700.0,16.3194,16.3241,16.3008,16.3148,142700.0
2008-06-10 10:10:00,34.96,35.07,34.94,34.95,114900.0,16.3148,16.3661,16.3054,16.3101,114900.0
2008-06-10 10:20:00,34.95,35.04,34.93,35.03,74300.0,16.3101,16.3521,16.3008,16.3474,74300.0
2008-06-10 10:30:00,35.03,35.03,34.95,35.0,78900.0,16.3474,16.3474,16.3101,16.3334,78900.0
2008-06-10 10:40:00,34.99,34.99,34.91,34.92,67300.0,16.3288,16.3288,16.2914,16.2961,67300.0
2008-06-10 10:50:00,34.91,34.96,34.87,34.9,115200.0,16.2914,16.3148,16.2728,16.2868,115200.0
2008-06-10 11:00:00,34.91,34.98,34.86,34.96,112000.0,16.2914,16.3241,16.2681,16.3148,112000.0
2008-06-10 11:10:00,34.96,35.01,34.95,34.99,73700.0,16.3148,16.3381,16.3101,16.3288,73700.0
2008-06-10 11:20:00,34.99,35.03,34.96,34.97,77500.0,16.3288,16.3474,16.3148,16.3194,77500.0
2008-06-10 11:30:00,34.97,35.01,34.94,34.96,79000.0,16.3194,16.3381,16.3054,16.3148,79000.0
2008-06-10 11:40:00,34.97,35.1,34.95,35.04,67800.0,16.3194,16.3801,16.3101,16.3521,67800.0
2008-06-10 11:50:00,35.04,35.05,34.95,34.95,77900.0,16.3521,16.3568,16.3101,16.3101,77900.0
2008-06-10 12:00:00,34.96,34.96,34.86,34.86,93900.0,16.3148,16.3148,16.2681,16.2681,93900.0
2008-06-10 12:10:00,34.87,34.92,34.85,34.85,104000.0,16.2728,16.2961,16.2634,16.2634,104000.0
2008-06-10 12:20:00,34.85,34.96,34.84,34.9,69100.0,16.2634,16.3148,16.2588,16.2868,69100.0
2008-06-10 12:30:00,34.91,34.99,34.88,34.98,51200.0,16.2914,16.3288,16.2774,16.3241,51200.0
2008-06-10 12:40:00,34.98,35.03,34.95,35.02,25300.0,16.3241,16.3474,16.3101,16.3428,25300.0
2008-06-10 12:50:00,35.02,35.05,34.99,35.03,37300.0,16.3428,16.3568,16.3288,16.3474,37300.0
2008-06-10 13:00:00,35.03,35.07,35.01,35.05,46300.0,16.3474,16.3661,16.3381,16.3568,46300.0
2008-06-10 13:10:00,35.06,35.17,35.06,35.1,68600.0,16.3614,16.4128,16.3614,16.3801,68600.0
2008-06-10 13:20:00,35.1,35.21,35.07,35.18,59700.0,16.3801,16.4314,16.3661,16.4174,59700.0
2008-06-10 13:30:00,35.18,35.18,35.12,35.14,32200.0,16.4174,16.4174,16.3894,16.3988,32200.0
2008-06-10 13:40:00,35.14,35.18,35.12,35.13,88300.0,16.3988,16.4174,16.3894,16.3941,88300.0
2008-06-10 13:50:00,35.14,35.2,35.14,35.18,40300.0,16.3988,16.4268,16.3988,16.4174,40300.0
2008-06-10 14:00:00,35.17,35.18,35.1,35.13,52900.0,16.4128,16.4174,16.3801,16.3941,52900.0
2008-06-10 14:10:00,35.13,35.14,35.04,35.1,65600.0,16.3941,16.3988,16.3521,16.3801,65600.0
2008-06-10 14:20:00,35.1,35.16,35.1,35.13,40100.0,16.3801,16.4081,16.3801,16.3941,40100.0
2008-06-10 14:30:00,35.14,35.15,35.09,35.15,66400.0,16.3988,16.4034,16.3754,16.4034,66400.0
2008-06-10 14:40:00,35.15,35.22,35.15,35.2,84800.0,16.4034,16.4361,16.4034,16.4268,84800.0
2008-06-10 14:50:00,35.19,35.28,35.18,35.27,81300.0,16.4221,16.4641,16.4174,16.4594,81300.0
2008-06-10 15:00:00,35.28,35.28,35.13,35.15,75800.0,16.4641,16.4641,16.3941,16.4034,75800.0
2008-06-10 15:10:00,35.15,35.18,35.11,35.14,72500.0,16.4034,16.4174,16.3848,16.3988,72500.0
2008-06-10 15:20:00,35.14,35.18,35.12,35.17,109000.0,16.3988,16.4174,16.3894,16.4128,109000.0
2008-06-10 15:30:00,35.17,35.21,35.11,35.2,78100.0,16.4128,16.4314,16.3848,16.4268,78100.0
2008-06-10 15:40:00,35.2,35.24,35.12,35.19,108300.0,16.4268,16.4454,16.3894,16.4221,108300.0
2008-06-10 15:50:00,35.19,35.25,35.14,35.15,162300.0,16.4221,16.4501,16.3988,16.4034,162300.0
2008-06-11 09:30:00,35.14,35.19,34.86,35.05,139500.0,16.3988,16.4221,16.2681,16.3568,139500.0
2008-06-11 09:40:00,35.04,35.19,35.01,35.17,52800.0,16.3521,16.4221,16.3381,16.4128,52800.0
2008-06-11 09:50:00,35.16,35.21,35.11,35.17,57200.0,16.4081,16.4314,16.3848,16.4128,57200.0
2008-06-11 10:00:00,35.17,35.24,35.17,35.22,109700.0,16.4128,16.4454,16.4128,16.4361,109700.0
2008-06-11 10:10:00,35.22,35.24,35.11,35.2,111500.0,16.4361,16.4454,16.3848,16.4268,111500.0
2008-06-11 10:20:00,35.21,35.21,35.03,35.06,116000.0,16.4314,16.4314,16.3474,16.3614,116000.0
2008-06-11 10:30:00,35.06,35.16,34.99,35.02,112600.0,16.3614,16.4081,16.3288,16.3428,112600.0
2008-06-11 10:40:00,35.02,35.04,34.94,35.02,57100.0,16.3428,16.3521,16.3054,16.3428,57100.0
2008-06-11 10:50:00,35.02,35.06,34.99,34.99,82700.0,16.3428,16.3614,16.3288,16.3288,82700.0
2008-06-11 11:00:00,34.99,34.99,34.9,34.95,123500.0,16.3288,16.3288,16.2868,16.3101,123500.0
2008-06-11 11:10:00,34.95,35.0,34.94,34.97,65700.0,16.3101,16.3334,16.3054,16.3194,65700.0
2008-06-11 11:20:00,34.96,34.99,34.82,34.87,71000.0,16.3148,16.3288,16.2494,16.2728,71000.0
2008-06-11 11:30:00,34.86,34.87,34.82,34.86,78100.0,16.2681,16.2728,16.2494,16.2681,78100.0
2008-06-11 11:40:00,34.86,34.9,34.84,34.88,72300.0,16.2681,16.2868,16.2588,16.2774,72300.0
2008-06-11 11:50:00,34.89,35.03,34.88,35.02,78100.0,16.2821,16.3474,16.2774,16.3428,78100.0
2008-06-11 12:00:00,35.02,35.12,35.01,35.11,123700.0,16.3428,16.3894,16.3381,16.3848,123700.0
2008-06-11 12:10:00,35.12,35.13,35.03,35.05,51800.0,16.3894,16.3941,16.3474,16.3568,51800.0
2008-06-11 12:20:00,35.05,35.07,35.0,35.02,18700.0,16.3568,16.3661,16.3334,16.3428,18700.0
2008-06-11 12:30:00,35.02,35.02,34.91,34.92,45600.0,16.3428,16.3428,16.2914,16.2961,45600.0
2008-06-11 12:40:00,34.93,34.96,34.88,34.92,100100.0,16.3008,16.3148,16.2774,16.2961,100100.0
2008-06-11 12:50:00,34.92,34.93,34.89,34.91,46700.0,16.2961,16.3008,16.2821,16.2914,46700.0
2008-06-11 13:00:00,34.91,34.96,34.91,34.95,34300.0,16.2914,16.3148,16.2914,16.3101,34300.0
2008-06-11 13:10:00,34.95,34.96,34.91,34.91,37700.0,16.3101,16.3148,16.2914,16.2914,37700.0
2008-06-11 13:20:00,34.92,34.92,34.86,34.88,38600.0,16.2961,16.2961,16.2681,16.2774,38600.0
2008-06-11 13:30:00,34.88,34.94,34.82,34.86,71500.0,16.2774,16.3054,16.2494,16.2681,71500.0
2008-06-11 13:40:00,34.87,34.94,34.86,34.88,57600.0,16.2728,16.3054,16.2681,16.2774,57600.0
2008-06-11 13:50:00,34.87,34.94,34.85,34.93,119100.0,16.2728,16.3054,16.2634,16.3008,119100.0
2008-06-11 14:00:00,34.93,34.99,34.87,34.96,159000.0,16.3008,16.3288,16.2728,16.3148,159000.0
2008-06-11 14:10:00,34.96,35.0,34.92,34.97,54100.0,16.3148,16.3334,16.2961,16.3194,54100.0
2008-06-11 14:20:00,34.97,35.1,34.96,35.1,94300.0,16.3194,16.3801,16.3148,16.3801,94300.0
2008-06-11 14:30:00,35.1,35.1,34.98,34.98,60800.0,16.3801,16.3801,16.3241,16.3241,60800.0
2008-06-11 14:40:00,34.99,35.07,34.97,35.02,70400.0,16.3288,16.3661,16.3194,16.3428,70400.0
2008-06-11 14:50:00,35.02,35.1,35.0,35.07,205300.0,16.3428,16.3801,16.3334,16.3661,205300.0
2008-06-11 15:00:00,35.07,35.08,35.05,35.08,45000.0,16.3661,16.3708,16.3568,16.3708,45000.0
2008-06-11 15:10:00,35.08,35.1,35.02,35.03,78700.0,16.3708,16.3801,16.3428,16.3474,78700.0
2008-06-11 15:20:00,35.03,35.1,35.02,35.09,76200.0,16.3474,16.3801,16.3428,16.3754,76200.0
2008-06-11 15:30:00,35.09,35.11,35.03,35.06,109800.0,16.3754,16.3848,16.3474,16.3614,109800.0
2008-06-11 15:40:00,35.06,35.11,35.03,35.05,132600.0,16.3614,16.3848,16.3474,16.3568,132600.0
2008-06-11 15:50:00,35.05,35.05,34.98,35.0,221600.0,16.3568,16.3568,16.3241,16.3334,221600.0
2008-06-12 09:30:00,35.05,35.21,35.04,35.07,69500.0,16.3568,16.4314,16.3521,16.3661,69500.0
2008-06-12 09:40:00,35.08,35.1,34.83,34.88,79300.0,16.3708,16.3801,16.2541,16.2774,79300.0
2008-06-12 09:50:00,34.87,35.06,34.87,35.04,104400.0,16.2728,16.3614,16.2728,16.3521,104400.0
2008-06-12 10:00:00,35.03,35.14,35.01,35.13,74300.0,16.3474,16.3988,16.3381,16.3941,74300.0
2008-06-12 10:10:00,35.13,35.15,35.01,35.06,78600.0,16.3941,16.4034,16.3381,16.3614,78600.0
2008-06-12 10:20:00,35.06,35.06,34.97,34.98,50500.0,16.3614,16.3614,16.3194,16.3241,50500.0
2008-06-12 10:30:00,34.97,35.08,34.95,35.05,50700.0,16.3194,16.3708,16.3101,16.3568,50700.0
2008-06-12 10:40:00,35.05,35.11,35.05,35.08,32900.0,16.3568,16.3848,16.3568,16.3708,32900.0
2008-06-12 10:50:00,35.08,35.13,35.07,35.13,33800.0,16.3708,16.3941,16.3661,16.3941,33800.0
2008-06-12 11:00:00,35.13,35.2,35.1,35.1,44900.0,16.3941,16.4268,16.3801,16.3801,44900.0
2008-06-12 11:10:00,35.1,35.13,35.06,35.08,30600.0,16.3801,16.3941,16.3614,16.3708,30600.0
2008-06-12 11:20:00,35.08,35.12,35.06,35.07,33700.0,16.3708,16.3894,16.3614,16.3661,33700.0
2008-06-12 11:30:00,35.06,35.1,35.01,35.04,53000.0,16.3614,16.3801,16.3381,16.3521,53000.0
2008-06-12 11:40:00,35.03,35.04,35.0,35.02,46000.0,16.3474,16.3521,16.3334,16.3428,46000.0
2008-06-12 11:50:00,35.01,35.01,34.98,34.98,29100.0,16.3381,16.3381,16.3241,16.3241,29100.0
2008-06-12 12:00:00,34.98,35.01,34.96,34.99,34400.0,16.3241,16.3381,16.3148,16.3288,34400.0
2008-06-12 12:10:00,35.0,35.02,34.98,34.98,22500.0,16.3334,16.3428,16.3241,16.3241,22500.0
2008-06-12 12:20:00,34.98,35.04,34.97,35.02,26400.0,16.3241,16.3521,16.3194,16.3428,26400.0
2008-06-12 12:30:00,35.03,35.03,34.95,34.95,51700.0,16.3474,16.3474,16.3101,16.3101,51700.0
2008-06-12 12:40:00,34.96,34.99,34.94,34.97,44500.0,16.3148,16.3288,16.3054,16.3194,44500.0
2008-06-12 12:50:00,34.97,34.99,34.92,34.97,112400.0,16.3194,16.3288,16.2961,16.3194,112400.0
2008-06-12 13:00:00,34.97,35.0,34.95,34.96,46100.0,16.3194,16.3334,16.3101,16.3148,46100.0
2008-06-12 13:10:00,34.96,34.97,34.93,34.95,30900.0,16.3148,16.3194,16.3008,16.3101,30900.0
2008-06-12 13:20:00,34.95,34.99,34.95,34.98,17600.0,16.3101,16.3288,16.3101,16.3241,17600.0
2008-06-12 13:30:00,34.98,35.04,34.98,35.03,28500.0,16.3241,16.3521,16.3241,16.3474,28500.0
2008-06-12 13:40:00,35.03,35.03,34.97,34.98,52700.0,16.3474,16.3474,16.3194,16.3241,52700.0
2008-06-12 13:50:00,34.98,35.01,34.95,35.0,58300.0,16.3241,16.3381,16.3101,16.3334,58300.0
2008-06-12 14:00:00,35.01,35.03,34.96,35.01,95100.0,16.3381,16.3474,16.3148,16.3381,95100.0
2008-06-12 14:10:00,35.01,35.02,34.96,34.96,60600.0,16.3381,16.3428,16.3148,16.3148,60600.0
2008-06-12 14:20:00,34.96,35.01,34.95,34.96,50100.0,16.3148,16.3381,16.3101,16.3148,50100.0
2008-06-12 14:30:00,34.96,34.98,34.91,34.95,53000.0,16.3148,16.3241,16.2914,16.3101,53000.0
2008-06-12 14:40:00,34.94,34.96,34.91,34.95,53200.0,16.3054,16.3148,16.2914,16.3101,53200.0
2008-06-12 14:50:00,34.94,34.98,34.93,34.98,51100.0,16.3054,16.3241,16.3008,16.3241,51100.0
2008-06-12 15:00:00,34.97,34.98,34.91,34.94,83100.0,16.3194,16.3241,16.2914,16.3054,83100.0
2008-06-12 15:10:00,34.94,34.94,34.86,34.89,128000.0,16.3054,16.3054,16.2681,16.2821,128000.0
2008-06-12 15:20:00,34.9,34.93,34.83,34.86,75200.0,16.2868,16.3008,16.2541,16.2681,75200.0
2008-06-12 15:30:00,34.86,34.94,34.84,34.93,102300.0,16.2681,16.3054,16.2588,16.3008,102300.0
2008-06-12 15:40:00,34.93,35.02,34.91,34.98,179200.0,16.3008,16.3428,16.2914,16.3241,179200.0
2008-06-12 15:50:00,34.97,35.03,34.95,35.02,220900.0,16.3194,16.3474,16.3101,16.3428,220900.0
2008-06-13 09:30:00,35.32,35.32,34.96,35.07,109100.0,16.4828,16.4828,16.3148,16.3661,109100.0
2008-06-13 09:40:00,35.07,35.09,35.01,35.08,100500.0,16.3661,16.3754,16.3381,16.3708,100500.0
2008-06-13 09:50:00,35.08,35.31,35.07,35.25,133400.0,16.3708,16.4781,16.3661,16.4501,133400.0
2008-06-13 10:00:00,35.24,35.4,35.19,35.29,118600.0,16.4454,16.5201,16.4221,16.4688,118600.0
2008-06-13 10:10:00,35.29,35.36,35.21,35.22,131300.0,16.4688,16.5014,16.4314,16.4361,131300.0
2008-06-13 10:20:00,35.22,35.3,35.18,35.27,115900.0,16.4361,16.4734,16.4174,16.4594,115900.0
2008-06-13 10:30:00,35.26,35.37,35.25,35.33,105500.0,16.4548,16.5061,16.4501,16.4874,105500.0
2008-06-13 10:40:00,35.33,35.36,35.32,35.35,82200.0,16.4874,16.5014,16.4828,16.4968,82200.0
2008-06-13 10:50:00,35.35,35.38,35.23,35.24,106900.0,16.4968,16.5108,16.4408,16.4454,106900.0
2008-06-13 11:00:00,35.25,35.27,35.2,35.21,140600.0,16.4501,16.4594,16.4268,16.4314,140600.0
2008-06-13 11:10:00,35.2,35.25,35.18,35.24,45900.0,16.4268,16.4501,16.4174,16.4454,45900.0
2008-06-13 11:20:00,35.24,35.25,35.2,35.23,58800.0,16.4454,16.4501,16.4268,16.4408,58800.0
2008-06-13 11:30:00,35.22,35.24,35.17,35.18,49700.0,16.4361,16.4454,16.4128,16.4174,49700.0
2008-06-13 11:40:00,35.18,35.2,35.07,35.09,132400.0,16.4174,16.4268,16.3661,16.3754,132400.0
2008-06-13 11:50:00,35.1,35.1,35.06,35.07,84500.0,16.3801,16.3801,16.3614,16.3661,84500.0
2008-06-13 12:00:00,35.07,35.07,35.02,35.02,72100.0,16.3661,16.3661,16.3428,16.3428,72100.0
2008-06-13 12:10:00,35.02,35.04,35.02,35.03,47000.0,16.3428,16.3521,16.3428,16.3474,47000.0
2008-06-13 12:20:00,35.03,35.04,35.01,35.01,38400.0,16.3474,16.3521,16.3381,16.3381,38400.0
2008-06-13 12:30:00,35.02,35.03,34.98,34.98,49400.0,16.3428,16.3474,16.3241,16.3241,49400.0
2008-06-13 12:40:00,34.98,34.99,34.95,34.96,44600.0,16.3241,16.3288,16.3101,16.3148,44600.0
2008-06-13 12:50:00,34.96,34.96,34.86,34.87,80300.0,16.3148,16.3148,16.2681,16.2728,80300.0
2008-06-13 13:00:00,34.86,34.96,34.83,34.9,126200.0,16.2681,16.3148,16.2541,16.2868,126200.0
2008-06-13 13:10:00,34.9,34.95,34.89,34.93,60700.0,16.2868,16.3101,16.2821,16.3008,60700.0
2008-06-13 13:20:00,34.93,34.94,34.86,34.93,109800.0,16.3008,16.3054,16.2681,16.3008,109800.0
2008-06-13 13:30:00,34.93,34.94,34.8,34.81,77500.0,16.3008,16.3054,16.2401,16.2448,77500.0
2008-06-13 13:40:00,34.82,34.89,34.8,34.89,61800.0,16.2494,16.2821,16.2401,16.2821,61800.0
2008-06-13 13:50:00,34.89,34.93,34.89,34.9,75400.0,16.2821,16.3008,16.2821,16.2868,75400.0
2008-06-13 14:00:00,34.9,34.91,34.86,34.87,39400.0,16.2868,16.2914,16.2681,16.2728,39400.0
2008-06-13 14:10:00,34.87,34.96,34.87,34.94,64600.0,16.2728,16.3148,16.2728,16.3054,64600.0
2008-06-13 14:20:00,34.94,34.95,34.88,34.9,74600.0,16.3054,16.3101,16.2774,16.2868,74600.0
2008-06-13 14:30:00,34.9,34.94,34.9,34.93,46900.0,16.2868,16.3054,16.2868,16.3008,46900.0
2008-06-13 14:40:00,34.94,35.03,34.9,35.02,62700.0,16.3054,16.3474,16.2868,16.3428,62700.0
2008-06-13 14:50:00,35.02,35.04,34.99,35.0,40800.0,16.3428,16.3521,16.3288,16.3334,40800.0
2008-06-13 15:00:00,35.0,35.03,34.96,35.03,57800.0,16.3334,16.3474,16.3148,16.3474,57800.0
2008-06-13 15:10:00,35.03,35.04,34.96,34.99,47500.0,16.3474,16.3521,16.3148,16.3288,47500.0
2008-06-13 15:20:00,34.99,35.02,34.94,34.94,47300.0,16.3288,16.3428,16.3054,16.3054,47300.0
2008-06-13 15:30:00,34.95,34.95,34.86,34.94,102800.0,16.3101,16.3101,16.2681,16.3054,102800.0
2008-06-13 15:40:00,34.94,35.1,34.94,35.06,168500.0,16.3054,16.3801,16.3054,16.3614,168500.0
2008-06-13 15:50:00,35.06,35.15,35.01,35.12,215300.0,16.3614,16.4034,16.3381,16.3894,215300.0
2008-06-16 09:30:00,34.86,35.04,34.86,34.92,92800.0,16.2681,16.3521,16.2681,16.2961,92800.0
2008-06-16 09:40:00,34.92,35.02,34.85,34.99,57600.0,16.2961,16.3428,16.2634,16.3288,57600.0
2008-06-16 09:50:00,35.0,35.03,34.89,34.89,89600.0,16.3334,16.3474,16.2821,16.2821,89600.0
2008-06-16 10:00:00,34.89,34.95,34.87,34.89,96200.0,16.2821,16.3101,16.2728,16.2821,96200.0
2008-06-16 10:10:00,34.89,34.94,34.89,34.91,42400.0,16.2821,16.3054,16.2821,16.2914,42400.0
2008-06-16 10:20:00,34.91,34.96,34.9,34.95,56500.0,16.2914,16.3148,16.2868,16.3101,56500.0
2008-06-16 10:30:00,34.95,34.96,34.89,34.93,63200.0,16.3101,16.3148,16.2821,16.3008,63200.0
2008-06-16 10:40:00,34.93,34.97,34.93,34.97,42800.0,16.3008,16.3194,16.3008,16.3194,42800.0
2008-06-16 10:50:00,34.97,35.02,34.92,34.98,71500.0,16.3194,16.3428,16.2961,16.3241,71500.0
2008-06-16 11:00:00,34.98,34.98,34.86,34.88,69800.0,16.3241,16.3241,16.2681,16.2774,69800.0
2008-06-16 11:10:00,34.89,34.91,34.88,34.89,41200.0,16.2821,16.2914,16.2774,16.2821,41200.0
2008-06-16 11:20:00,34.9,34.9,34.8,34.84,95200.0,16.2868,16.2868,16.2401,16.2588,95200.0
2008-06-16 11:30:00,34.84,34.93,34.83,34.93,45400.0,16.2588,16.3008,16.2541,16.3008,45400.0
2008-06-16 11:40:00,34.94,35.02,34.93,34.99,63200.0,16.3054,16.3428,16.3008,16.3288,63200.0
2008-06-16 11:50:00,34.98,35.01,34.97,35.0,28500.0,16.3241,16.3381,16.3194,16.3334,28500.0
2008-06-16 12:00:00,35.01,35.03,34.96,35.02,37900.0,16.3381,16.3474,16.3148,16.3428,37900.0
2008-06-16 12:10:00,35.02,35.03,34.99,34.99,33100.0,16.3428,16.3474,16.3288,16.3288,33100.0
2008-06-16 12:20:00,35.0,35.03,35.0,35.03,19800.0,16.3334,16.3474,16.3334,16.3474,19800.0
2008-06-16 12:30:00,35.03,35.04,35.0,35.03,49200.0,16.3474,16.3521,16.3334,16.3474,49200.0
2008-06-16 12:40:00,35.03,35.06,34.99,35.04,28100.0,16.3474,16.3614,16.3288,16.3521,28100.0
2008-06-16 12:50:00,35.04,35.15,35.03,35.12,47300.0,16.3521,16.4034,16.3474,16.3894,47300.0
2008-06-16 13:00:00,35.13,35.14,35.01,35.01,22800.0,16.3941,16.3988,16.3381,16.3381,22800.0
2008-06-16 13:10:00,35.01,35.14,34.96,35.12,70800.0,16.3381,16.3988,16.3148,16.3894,70800.0
2008-06-16 13:20:00,35.13,35.16,35.07,35.16,83700.0,16.3941,16.4081,16.3661,16.4081,83700.0
2008-06-16 13:30:00,35.16,35.22,35.15,35.2,50700.0,16.4081,16.4361,16.4034,16.4268,50700.0
2008-06-16 13:40:00,35.2,35.23,35.07,35.13,60000.0,16.4268,16.4408,16.3661,16.3941,60000.0
2008-06-16 13:50:00,35.14,35.16,35.11,35.15,37800.0,16.3988,16.4081,16.3848,16.4034,37800.0
2008-06-16 14:00:00,35.16,35.17,35.07,35.09,43200.0,16.4081,16.4128,16.3661,16.3754,43200.0
2008-06-16 14:10:00,35.08,35.16,35.07,35.16,27700.0,16.3708,16.4081,16.3661,16.4081,27700.0
2008-06-16 14:20:00,35.16,35.18,35.09,35.12,43200.0,16.4081,16.4174,16.3754,16.3894,43200.0
2008-06-16 14:30:00,35.12,35.22,35.12,35.2,39400.0,16.3894,16.4361,16.3894,16.4268,39400.0
2008-06-16 14:40:00,35.2,35.25,35.2,35.25,30400.0,16.4268,16.4501,16.4268,16.4501,30400.0
2008-06-16 14:50:00,35.24,35.28,35.23,35.27,39100.0,16.4454,16.4641,16.4408,16.4594,39100.0
2008-06-16 15:00:00,35.27,35.29,35.27,35.29,68300.0,16.4594,16.4688,16.4594,16.4688,68300.0
2008-06-16 15:10:00,35.29,35.31,35.26,35.31,74900.0,16.4688,16.4781,16.4548,16.4781,74900.0
2008-06-16 15:20:00,35.31,35.31,35.28,35.31,52100.0,16.4781,16.4781,16.4641,16.4781,52100.0
2008-06-16 15:30:00,35.3,35.32,35.25,35.28,77000.0,16.4734,16.4828,16.4501,16.4641,77000.0
2008-06-16 15:40:00,35.28,35.29,35.25,35.27,68300.0,16.4641,16.4688,16.4501,16.4594,68300.0
2008-06-16 15:50:00,35.28,35.31,35.22,35.25,189600.0,16.4641,16.4781,16.4361,16.4501,189600.0
2008-06-17 09:30:00,35.39,35.49,35.21,35.22,116600.0,16.5154,16.5621,16.4314,16.4361,116600.0
2008-06-17 09:40:00,35.22,35.34,35.18,35.27,116000.0,16.4361,16.4921,16.4174,16.4594,116000.0
2008-06-17 09:50:00,35.29,35.4,35.28,35.29,95200.0,16.4688,16.5201,16.4641,16.4688,95200.0
2008-06-17 10:00:00,35.31,35.35,35.28,35.29,62100.0,16.4781,16.4968,16.4641,16.4688,62100.0
2008-06-17 10:10:00,35.28,35.35,35.28,35.32,46500.0,16.4641,16.4968,16.4641,16.4828,46500.0
2008-06-17 10:20:00,35.31,35.37,35.28,35.34,64400.0,16.4781,16.5061,16.4641,16.4921,64400.0
2008-06-17 10:30:00,35.33,35.33,35.31,35.32,37600.0,16.4874,16.4874,16.4781,16.4828,37600.0
2008-06-17 10:40:00,35.32,35.33,35.3,35.31,38300.0,16.4828,16.4874,16.4734,16.4781,38300.0
2008-06-17 10:50:00,35.31,35.34,35.3,35.33,22800.0,16.4781,16.4921,16.4734,16.4874,22800.0
2008-06-17 11:00:00,35.33,35.34,35.31,35.33,28200.0,16.4874,16.4921,16.4781,16.4874,28200.0
2008-06-17 11:10:00,35.34,35.34,35.3,35.34,32600.0,16.4921,16.4921,16.4734,16.4921,32600.0
2008-06-17 11:20:00,35.33,35.33,35.26,35.27,53300.0,16.4874,16.4874,16.4548,16.4594,53300.0
2008-06-17 11:30:00,35.28,35.33,35.21,35.25,147900.0,16.4641,16.4874,16.4314,16.4501,147900.0
2008-06-17 11:40:00,35.24,35.34,35.24,35.27,96000.0,16.4454,16.4921,16.4454,16.4594,96000.0
2008-06-17 11:50:00,35.27,35.29,35.19,35.24,140900.0,16.4594,16.4688,16.4221,16.4454,140900.0
2008-06-17 12:00:00,35.23,35.23,35.18,35.19,100700.0,16.4408,16.4408,16.4174,16.4221,100700.0
2008-06-17 12:10:00,35.19,35.21,35.18,35.21,32800.0,16.4221,16.4314,16.4174,16.4314,32800.0
2008-06-17 12:20:00,35.2,35.23,35.11,35.12,95000.0,16.4268,16.4408,16.3848,16.3894,95000.0
2008-06-17 12:30:00,35.12,35.16,35.09,35.09,59400.0,16.3894,16.4081,16.3754,16.3754,59400.0
2008-06-17 12:40:00,35.1,35.16,35.08,35.15,55500.0,16.3801,16.4081,16.3708,16.4034,55500.0
2008-06-17 12:50:00,35.15,35.17,35.11,35.14,74000.0,16.4034,16.4128,16.3848,16.3988,74000.0
2008-06-17 13:00:00,35.14,35.15,35.09,35.15,46300.0,16.3988,16.4034,16.3754,16.4034,46300.0
2008-06-17 13:10:00,35.15,35.15,35.11,35.13,35200.0,16.4034,16.4034,16.3848,16.3941,35200.0
2008-06-17 13:20:00,35.13,35.17,35.12,35.16,33800.0,16.3941,16.4128,16.3894,16.4081,33800.0
2008-06-17 13:30:00,35.16,35.22,35.15,35.19,63300.0,16.4081,16.4361,16.4034,16.4221,63300.0
2008-06-17 13:40:00,35.18,35.2,35.16,35.19,32500.0,16.4174,16.4268,16.4081,16.4221,32500.0
2008-06-17 13:50:00,35.19,35.23,35.19,35.22,50700.0,16.4221,16.4408,16.4221,16.4361,50700.0
2008-06-17 14:00:00,35.22,35.22,35.17,35.21,69200.0,16.4361,16.4361,16.4128,16.4314,69200.0
2008-06-17 14:10:00,35.21,35.24,35.18,35.22,67500.0,16.4314,16.4454,16.4174,16.4361,67500.0
2008-06-17 14:20:00,35.23,35.23,35.11,35.11,42400.0,16.4408,16.4408,16.3848,16.3848,42400.0
2008-06-17 14:30:00,35.12,35.12,35.1,35.11,41900.0,16.3894,16.3894,16.3801,16.3848,41900.0
2008-06-17 14:40:00,35.1,35.15,35.1,35.15,81100.0,16.3801,16.4034,16.3801,16.4034,81100.0
2008-06-17 14:50:00,35.14,35.17,35.11,35.16,41000.0,16.3988,16.4128,16.3848,16.4081,41000.0
2008-06-17 15:00:00,35.17,35.17,35.1,35.16,124900.0,16.4128,16.4128,16.3801,16.4081,124900.0
2008-06-17 15:10:00,35.17,35.21,35.12,35.12,75800.0,16.4128,16.4314,16.3894,16.3894,75800.0
2008-06-17 15:20:00,35.12,35.21,35.12,35.17,99500.0,16.3894,16.4314,16.3894,16.4128,99500.0
2008-06-17 15:30:00,35.16,35.17,35.1,35.13,121600.0,16.4081,16.4128,16.3801,16.3941,121600.0
2008-06-17 15:40:00,35.13,35.17,35.05,35.08,105300.0,16.3941,16.4128,16.3568,16.3708,105300.0
2008-06-17 15:50:00,35.08,35.16,35.08,35.13,175500.0,16.3708,16.4081,16.3708,16.3941,175500.0
2008-06-18 09:30:00,35.0,35.22,35.0,35.13,96200.0,16.3334,16.4361,16.3334,16.3941,96200.0
2008-06-18 09:40:00,35.12,35.16,35.03,35.12,66100.0,16.3894,16.4081,16.3474,16.3894,66100.0
2008-06-18 09:50:00,35.11,35.2,35.08,35.15,79900.0,16.3848,16.4268,16.3708,16.4034,79900.0
2008-06-18 10:00:00,35.16,35.33,35.13,35.33,73200.0,16.4081,16.4874,16.3941,16.4874,73200.0
2008-06-18 10:10:00,35.33,35.41,35.33,35.41,91500.0,16.4874,16.5248,16.4874,16.5248,91500.0
2008-06-18 10:20:00,35.4,35.41,35.28,35.28,92500.0,16.5201,16.5248,16.4641,16.4641,92500.0
2008-06-18 10:30:00,35.27,35.29,35.11,35.15,115800.0,16.4594,16.4688,16.3848,16.4034,115800.0
2008-06-18 10:40:00,35.16,35.23,35.06,35.2,90100.0,16.4081,16.4408,16.3614,16.4268,90100.0
2008-06-18 10:50:00,35.2,35.3,35.19,35.3,69800.0,16.4268,16.4734,16.4221,16.4734,69800.0
2008-06-18 11:00:00,35.29,35.35,35.27,35.28,39300.0,16.4688,16.4968,16.4594,16.4641,39300.0
2008-06-18 11:10:00,35.27,35.3,35.21,35.21,57100.0,16.4594,16.4734,16.4314,16.4314,57100.0
2008-06-18 11:20:00,35.21,35.27,35.18,35.19,93300.0,16.4314,16.4594,16.4174,16.4221,93300.0
2008-06-18 11:30:00,35.19,35.26,35.19,35.23,49100.0,16.4221,16.4548,16.4221,16.4408,49100.0
2008-06-18 11:40:00,35.22,35.23,35.19,35.2,73000.0,16.4361,16.4408,16.4221,16.4268,73000.0
2008-06-18 11:50:00,35.21,35.22,35.13,35.14,75400.0,16.4314,16.4361,16.3941,16.3988,75400.0
2008-06-18 12:00:00,35.15,35.21,35.13,35.21,31800.0,16.4034,16.4314,16.3941,16.4314,31800.0
2008-06-18 12:10:00,35.21,35.26,35.19,35.26,43700.0,16.4314,16.4548,16.4221,16.4548,43700.0
2008-06-18 12:20:00,35.26,35.28,35.24,35.27,22000.0,16.4548,16.4641,16.4454,16.4594,22000.0
2008-06-18 12:30:00,35.26,35.27,35.23,35.26,26100.0,16.4548,16.4594,16.4408,16.4548,26100.0
2008-06-18 12:40:00,35.25,35.26,35.24,35.25,24000.0,16.4501,16.4548,16.4454,16.4501,24000.0
2008-06-18 12:50:00,35.24,35.25,35.2,35.22,62100.0,16.4454,16.4501,16.4268,16.4361,62100.0
2008-06-18 13:00:00,35.22,35.22,35.16,35.18,55400.0,16.4361,16.4361,16.4081,16.4174,55400.0
2008-06-18 13:10:00,35.18,35.19,35.08,35.15,73500.0,16.4174,16.4221,16.3708,16.4034,73500.0
2008-06-18 13:20:00,35.14,35.15,35.09,35.11,81100.0,16.3988,16.4034,16.3754,16.3848,81100.0
2008-06-18 13:30:00,35.11,35.18,35.09,35.13,119300.0,16.3848,16.4174,16.3754,16.3941,119300.0
2008-06-18 13:40:00,35.13,35.17,35.1,35.14,95900.0,16.3941,16.4128,16.3801,16.3988,95900.0
2008-06-18 13:50:00,35.14,35.17,35.08,35.15,119700.0,16.3988,16.4128,16.3708,16.4034,119700.0
2008-06-18 14:00:00,35.14,35.19,35.13,35.15,52100.0,16.3988,16.4221,16.3941,16.4034,52100.0
2008-06-18 14:10:00,35.15,35.17,35.09,35.09,102100.0,16.4034,16.4128,16.3754,16.3754,102100.0
2008-06-18 14:20:00,35.09,35.09,34.98,34.99,86000.0,16.3754,16.3754,16.3241,16.3288,86000.0
2008-06-18 14:30:00,34.99,35.05,34.99,35.04,61900.0,16.3288,16.3568,16.3288,16.3521,61900.0
2008-06-18 14:40:00,35.04,35.04,35.0,35.01,55400.0,16.3521,16.3521,16.3334,16.3381,55400.0
2008-06-18 14:50:00,35.02,35.1,35.0,35.1,78100.0,16.3428,16.3801,16.3334,16.3801,78100.0
2008-06-18 15:00:00,35.09,35.13,35.05,35.13,91300.0,16.3754,16.3941,16.3568,16.3941,91300.0
2008-06-18 15:10:00,35.12,35.13,35.05,35.11,73200.0,16.3894,16.3941,16.3568,16.3848,73200.0
2008-06-18 15:20:00,35.11,35.13,35.07,35.08,88200.0,16.3848,16.3941,16.3661,16.3708,88200.0
2008-06-18 15:30:00,35.08,35.09,35.05,35.06,95900.0,16.3708,16.3754,16.3568,16.3614,95900.0
2008-06-18 15:40:00,35.06,35.08,35.01,35.03,158700.0,16.3614,16.3708,16.3381,16.3474,158700.0
2008-06-18 15:50:00,35.03,35.08,35.0,35.06,208500.0,16.3474,16.3708,16.3334,16.3614,208500.0
2008-06-19 09:30:00,34.94,35.07,34.93,34.94,135000.0,16.3054,16.3661,16.3008,16.3054,135000.0
2008-06-19 09:40:00,34.95,35.05,34.94,35.05,128200.0,16.3101,16.3568,16.3054,16.3568,128200.0
2008-06-19 09:50:00,35.03,35.12,35.03,35.11,154500.0,16.3474,16.3894,16.3474,16.3848,154500.0
2008-06-19 10:00:00,35.11,35.17,34.96,34.97,233200.0,16.3848,16.4128,16.3148,16.3194,233200.0
2008-06-19 10:10:00,34.96,35.09,34.96,35.03,114700.0,16.3148,16.3754,16.3148,16.3474,114700.0
2008-06-19 10:20:00,35.03,35.08,35.01,35.07,80400.0,16.3474,16.3708,16.3381,16.3661,80400.0
2008-06-19 10:30:00,35.07,35.08,35.0,35.02,90300.0,16.3661,16.3708,16.3334,16.3428,90300.0
2008-06-19 10:40:00,35.02,35.02,34.93,34.94,122600.0,16.3428,16.3428,16.3008,16.3054,122600.0
2008-06-19 10:50:00,34.95,34.97,34.93,34.95,80300.0,16.3101,16.3194,16.3008,16.3101,80300.0
2008-06-19 11:00:00,34.95,34.98,34.87,34.87,94900.0,16.3101,16.3241,16.2728,16.2728,94900.0
2008-06-19 11:10:00,34.87,34.87,34.81,34.82,170200.0,16.2728,16.2728,16.2448,16.2494,170200.0
2008-06-19 11:20:00,34.82,34.85,34.8,34.85,120100.0,16.2494,16.2634,16.2401,16.2634,120100.0
2008-06-19 11:30:00,34.86,34.92,34.85,34.9,96500.0,16.2681,16.2961,16.2634,16.2868,96500.0
2008-06-19 11:40:00,34.91,34.92,34.86,34.92,115700.0,16.2914,16.2961,16.2681,16.2961,115700.0
2008-06-19 11:50:00,34.92,34.93,34.86,34.88,83300.0,16.2961,16.3008,16.2681,16.2774,83300.0
2008-06-19 12:00:00,34.87,34.91,34.85,34.9,102700.0,16.2728,16.2914,16.2634,16.2868,102700.0
2008-06-19 12:10:00,34.9,34.93,34.85,34.9,101800.0,16.2868,16.3008,16.2634,16.2868,101800.0
2008-06-19 12:20:00,34.89,34.94,34.86,34.86,172400.0,16.2821,16.3054,16.2681,16.2681,172400.0
2008-06-19 12:30:00,34.87,34.89,34.87,34.88,53800.0,16.2728,16.2821,16.2728,16.2774,53800.0
2008-06-19 12:40:00,34.88,34.88,34.84,34.85,76400.0,16.2774,16.2774,16.2588,16.2634,76400.0
2008-06-19 12:50:00,34.86,34.87,34.83,34.86,66100.0,16.2681,16.2728,16.2541,16.2681,66100.0
2008-06-19 13:00:00,34.87,34.88,34.84,34.84,138500.0,16.2728,16.2774,16.2588,16.2588,138500.0
2008-06-19 13:10:00,34.85,34.89,34.85,34.86,88300.0,16.2634,16.2821,16.2634,16.2681,88300.0
2008-06-19 13:20:00,34.86,34.86,34.83,34.84,113100.0,16.2681,16.2681,16.2541,16.2588,113100.0
2008-06-19 13:30:00,34.84,34.85,34.8,34.8,102200.0,16.2588,16.2634,16.2401,16.2401,102200.0
2008-06-19 13:40:00,34.8,34.82,34.76,34.77,106200.0,16.2401,16.2494,16.2214,16.2261,106200.0
2008-06-19 13:50:00,34.76,34.77,34.75,34.76,106700.0,16.2214,16.2261,16.2168,16.2214,106700.0
2008-06-19 14:00:00,34.75,34.77,34.72,34.73,90400.0,16.2168,16.2261,16.2028,16.2074,90400.0
2008-06-19 14:10:00,34.73,34.79,34.72,34.79,86600.0,16.2074,16.2354,16.2028,16.2354,86600.0
2008-06-19 14:20:00,34.79,34.86,34.79,34.84,122100.0,16.2354,16.2681,16.2354,16.2588,122100.0
2008-06-19 14:30:00,34.84,34.93,34.83,34.93,130800.0,16.2588,16.3008,16.2541,16.3008,130800.0
2008-06-19 14:40:00,34.93,34.97,34.92,34.95,124500.0,16.3008,16.3194,16.2961,16.3101,124500.0
2008-06-19 14:50:00,34.96,34.96,34.93,34.94,139300.0,16.3148,16.3148,16.3008,16.3054,139300.0
2008-06-19 15:00:00,34.94,34.96,34.89,34.9,122000.0,16.3054,16.3148,16.2821,16.2868,122000.0
2008-06-19 15:10:00,34.89,34.98,34.89,34.97,224600.0,16.2821,16.3241,16.2821,16.3194,224600.0
2008-06-19 15:20:00,34.98,35.0,34.96,34.98,145700.0,16.3241,16.3334,16.3148,16.3241,145700.0
2008-06-19 15:30:00,34.98,35.06,34.97,35.01,178300.0,16.3241,16.3614,16.3194,16.3381,178300.0
2008-06-19 15:40:00,35.01,35.05,35.01,35.03,189900.0,16.3381,16.3568,16.3381,16.3474,189900.0
2008-06-19 15:50:00,35.03,35.04,34.99,35.03,304300.0,16.3474,16.3521,16.3288,16.3474,304300.0
2008-06-20 09:30:00,34.8,35.03,34.8,34.92,803900.0,16.2401,16.3474,16.2401,16.2961,803900.0
2008-06-20 09:40:00,34.93,34.94,34.77,34.94,79300.0,16.3008,16.3054,16.2261,16.3054,79300.0
2008-06-20 09:50:00,34.94,34.94,34.85,34.92,112000.0,16.3054,16.3054,16.2634,16.2961,112000.0
2008-06-20 10:00:00,34.92,34.92,34.78,34.88,266100.0,16.2961,16.2961,16.2308,16.2774,266100.0
2008-06-20 10:10:00,34.88,34.89,34.84,34.84,136200.0,16.2774,16.2821,16.2588,16.2588,136200.0
2008-06-20 10:20:00,34.84,34.84,34.76,34.79,133300.0,16.2588,16.2588,16.2214,16.2354,133300.0
2008-06-20 10:30:00,34.79,34.8,34.74,34.78,113000.0,16.2354,16.2401,16.2121,16.2308,113000.0
2008-06-20 10:40:00,34.78,34.82,34.75,34.78,107800.0,16.2308,16.2494,16.2168,16.2308,107800.0
2008-06-20 10:50:00,34.79,34.83,34.78,34.83,127600.0,16.2354,16.2541,16.2308,16.2541,127600.0
2008-06-20 11:00:00,34.83,34.83,34.8,34.81,107600.0,16.2541,16.2541,16.2401,16.2448,107600.0
2008-06-20 11:10:00,34.81,34.84,34.81,34.82,99100.0,16.2448,16.2588,16.2448,16.2494,99100.0
2008-06-20 11:20:00,34.82,34.85,34.81,34.81,84700.0,16.2494,16.2634,16.2448,16.2448,84700.0
2008-06-20 11:30:00,34.81,34.81,34.74,34.75,119300.0,16.2448,16.2448,16.2121,16.2168,119300.0
2008-06-20 11:40:00,34.75,34.82,34.74,34.74,111800.0,16.2168,16.2494,16.2121,16.2121,111800.0
2008-06-20 11:50:00,34.75,34.77,34.67,34.68,75700.0,16.2168,16.2261,16.1794,16.1841,75700.0
2008-06-20 12:00:00,34.68,34.75,34.67,34.75,51500.0,16.1841,16.2168,16.1794,16.2168,51500.0
2008-06-20 12:10:00,34.74,34.76,34.73,34.75,62100.0,16.2121,16.2214,16.2074,16.2168,62100.0
2008-06-20 12:20:00,34.76,34.83,34.75,34.83,45100.0,16.2214,16.2541,16.2168,16.2541,45100.0
2008-06-20 12:30:00,34.82,34.84,34.81,34.81,58000.0,16.2494,16.2588,16.2448,16.2448,58000.0
2008-06-20 12:40:00,34.82,34.85,34.8,34.8,46100.0,16.2494,16.2634,16.2401,16.2401,46100.0
2008-06-20 12:50:00,34.8,34.83,34.8,34.81,37800.0,16.2401,16.2541,16.2401,16.2448,37800.0
2008-06-20 13:00:00,34.8,34.81,34.79,34.8,42500.0,16.2401,16.2448,16.2354,16.2401,42500.0
2008-06-20 13:10:00,34.8,34.82,34.74,34.74,80600.0,16.2401,16.2494,16.2121,16.2121,80600.0
2008-06-20 13:20:00,34.75,34.78,34.74,34.77,78900.0,16.2168,16.2308,16.2121,16.2261,78900.0
2008-06-20 13:30:00,34.77,34.77,34.66,34.69,147300.0,16.2261,16.2261,16.1748,16.1888,147300.0
2008-06-20 13:40:00,34.68,34.7,34.63,34.67,75800.0,16.1841,16.1934,16.1608,16.1794,75800.0
2008-06-20 13:50:00,34.66,34.69,34.6,34.61,55500.0,16.1748,16.1888,16.1468,16.1514,55500.0
2008-06-20 14:00:00,34.61,34.67,34.6,34.61,83700.0,16.1514,16.1794,16.1468,16.1514,83700.0
2008-06-20 14:10:00,34.61,34.62,34.53,34.54,127500.0,16.1514,16.1561,16.1141,16.1188,127500.0
2008-06-20 14:20:00,34.55,34.6,34.53,34.6,180700.0,16.1234,16.1468,16.1141,16.1468,180700.0
2008-06-20 14:30:00,34.59,34.6,34.51,34.52,113100.0,16.1421,16.1468,16.1048,16.1094,113100.0
2008-06-20 14:40:00,34.52,34.56,34.51,34.55,85400.0,16.1094,16.1281,16.1048,16.1234,85400.0
2008-06-20 14:50:00,34.56,34.6,34.5,34.51,146700.0,16.1281,16.1468,16.1001,16.1048,146700.0
2008-06-20 15:00:00,34.52,34.6,34.5,34.58,172300.0,16.1094,16.1468,16.1001,16.1374,172300.0
2008-06-20 15:10:00,34.58,34.64,34.57,34.6,122300.0,16.1374,16.1654,16.1328,16.1468,122300.0
2008-06-20 15:20:00,34.6,34.63,34.5,34.51,245500.0,16.1468,16.1608,16.1001,16.1048,245500.0
2008-06-20 15:30:00,34.52,34.57,34.51,34.52,164900.0,16.1094,16.1328,16.1048,16.1094,164900.0
2008-06-20 15:40:00,34.53,34.56,34.45,34.5,225700.0,16.1141,16.1281,16.0768,16.1001,225700.0
2008-06-20 15:50:00,34.51,34.59,34.5,34.51,291800.0,16.1048,16.1421,16.1001,16.1048,291800.0
2008-06-23 09:30:00,34.86,34.86,34.57,34.81,71400.0,16.2681,16.2681,16.1328,16.2448,71400.0
2008-06-23 09:40:00,34.82,34.85,34.75,34.82,62600.0,16.2494,16.2634,16.2168,16.2494,62600.0
2008-06-23 09:50:00,34.82,34.95,34.79,34.94,95000.0,16.2494,16.3101,16.2354,16.3054,95000.0
2008-06-23 10:00:00,34.94,34.97,34.85,34.91,93400.0,16.3054,16.3194,16.2634,16.2914,93400.0
2008-06-23 10:10:00,34.92,35.05,34.91,35.03,89100.0,16.2961,16.3568,16.2914,16.3474,89100.0
2008-06-23 10:20:00,35.04,35.04,34.98,34.98,82800.0,16.3521,16.3521,16.3241,16.3241,82800.0
2008-06-23 10:30:00,34.99,35.08,34.99,35.03,92500.0,16.3288,16.3708,16.3288,16.3474,92500.0
2008-06-23 10:40:00,35.04,35.04,34.91,34.91,72300.0,16.3521,16.3521,16.2914,16.2914,72300.0
2008-06-23 10:50:00,34.91,34.95,34.89,34.89,59600.0,16.2914,16.3101,16.2821,16.2821,59600.0
2008-06-23 11:00:00,34.88,34.92,34.84,34.87,70700.0,16.2774,16.2961,16.2588,16.2728,70700.0
2008-06-23 11:10:00,34.86,34.9,34.84,34.85,74300.0,16.2681,16.2868,16.2588,16.2634,74300.0
2008-06-23 11:20:00,34.85,34.88,34.81,34.86,47500.0,16.2634,16.2774,16.2448,16.2681,47500.0
2008-06-23 11:30:00,34.86,34.92,34.85,34.91,59100.0,16.2681,16.2961,16.2634,16.2914,59100.0
2008-06-23 11:40:00,34.91,34.93,34.89,34.91,41400.0,16.2914,16.3008,16.2821,16.2914,41400.0
2008-06-23 11:50:00,34.91,34.92,34.83,34.9,160400.0,16.2914,16.2961,16.2541,16.2868,160400.0
2008-06-23 12:00:00,34.91,34.91,34.84,34.84,35500.0,16.2914,16.2914,16.2588,16.2588,35500.0
2008-06-23 12:10:00,34.84,34.84,34.76,34.81,60300.0,16.2588,16.2588,16.2214,16.2448,60300.0
2008-06-23 12:20:00,34.8,34.81,34.8,34.8,25100.0,16.2401,16.2448,16.2401,16.2401,25100.0
2008-06-23 12:30:00,34.81,34.86,34.8,34.83,48800.0,16.2448,16.2681,16.2401,16.2541,48800.0
2008-06-23 12:40:00,34.84,34.84,34.81,34.81,42200.0,16.2588,16.2588,16.2448,16.2448,42200.0
2008-06-23 12:50:00,34.81,34.82,34.78,34.79,60400.0,16.2448,16.2494,16.2308,16.2354,60400.0
2008-06-23 13:00:00,34.79,34.88,34.78,34.87,78300.0,16.2354,16.2774,16.2308,16.2728,78300.0
2008-06-23 13:10:00,34.88,34.89,34.85,34.88,72000.0,16.2774,16.2821,16.2634,16.2774,72000.0
2008-06-23 13:20:00,34.88,34.95,34.88,34.94,46600.0,16.2774,16.3101,16.2774,16.3054,46600.0
2008-06-23 13:30:00,34.94,34.98,34.93,34.95,70300.0,16.3054,16.3241,16.3008,16.3101,70300.0
2008-06-23 13:40:00,34.95,34.97,34.93,34.94,50600.0,16.3101,16.3194,16.3008,16.3054,50600.0
2008-06-23 13:50:00,34.94,34.94,34.86,34.87,48500.0,16.3054,16.3054,16.2681,16.2728,48500.0
2008-06-23 14:00:00,34.87,34.9,34.87,34.88,32200.0,16.2728,16.2868,16.2728,16.2774,32200.0
2008-06-23 14:10:00,34.87,34.91,34.86,34.87,46600.0,16.2728,16.2914,16.2681,16.2728,46600.0
2008-06-23 14:20:00,34.87,34.87,34.82,34.84,35100.0,16.2728,16.2728,16.2494,16.2588,35100.0
2008-06-23 14:30:00,34.84,34.88,34.82,34.86,52000.0,16.2588,16.2774,16.2494,16.2681,52000.0
2008-06-23 14:40:00,34.87,34.87,34.79,34.82,67500.0,16.2728,16.2728,16.2354,16.2494,67500.0
2008-06-23 14:50:00,34.83,34.84,34.81,34.83,37700.0,16.2541,16.2588,16.2448,16.2541,37700.0
2008-06-23 15:00:00,34.83,34.83,34.78,34.79,74900.0,16.2541,16.2541,16.2308,16.2354,74900.0
2008-06-23 15:10:00,34.79,34.79,34.76,34.76,52300.0,16.2354,16.2354,16.2214,16.2214,52300.0
2008-06-23 15:20:00,34.76,34.83,34.75,34.79,57400.0,16.2214,16.2541,16.2168,16.2354,57400.0
2008-06-23 15:30:00,34.78,34.81,34.77,34.8,57000.0,16.2308,16.2448,16.2261,16.2401,57000.0
2008-06-23 15:40:00,34.8,34.84,34.79,34.81,91800.0,16.2401,16.2588,16.2354,16.2448,91800.0
2008-06-23 15:50:00,34.81,34.97,34.78,34.85,466200.0,16.2448,16.3194,16.2308,16.2634,466200.0
2008-06-24 09:30:00,34.84,35.05,34.75,34.82,145500.0,16.2588,16.3568,16.2168,16.2494,145500.0
2008-06-24 09:40:00,34.81,34.82,34.69,34.69,172000.0,16.2448,16.2494,16.1888,16.1888,172000.0
2008-06-24 09:50:00,34.69,34.74,34.65,34.65,107900.0,16.1888,16.2121,16.1701,16.1701,107900.0
2008-06-24 10:00:00,34.65,34.66,34.55,34.56,196600.0,16.1701,16.1748,16.1234,16.1281,196600.0
2008-06-24 10:10:00,34.56,34.59,34.53,34.59,132900.0,16.1281,16.1421,16.1141,16.1421,132900.0
2008-06-24 10:20:00,34.58,34.62,34.5,34.54,183800.0,16.1374,16.1561,16.1001,16.1188,183800.0
2008-06-24 10:30:00,34.55,34.55,34.49,34.51,131800.0,16.1234,16.1234,16.0954,16.1048,131800.0
2008-06-24 10:40:00,34.52,34.6,34.51,34.6,105100.0,16.1094,16.1468,16.1048,16.1468,105100.0
2008-06-24 10:50:00,34.6,34.64,34.57,34.58,130900.0,16.1468,16.1654,16.1328,16.1374,130900.0
2008-06-24 11:00:00,34.57,34.71,34.57,34.7,191800.0,16.1328,16.1981,16.1328,16.1934,191800.0
2008-06-24 11:10:00,34.71,34.73,34.62,34.72,193900.0,16.1981,16.2074,16.1561,16.2028,193900.0
2008-06-24 11:20:00,34.72,34.76,34.7,34.76,74100.0,16.2028,16.2214,16.1934,16.2214,74100.0
2008-06-24 11:30:00,34.76,34.78,34.73,34.76,103000.0,16.2214,16.2308,16.2074,16.2214,103000.0
2008-06-24 11:40:00,34.77,34.83,34.75,34.82,109100.0,16.2261,16.2541,16.2168,16.2494,109100.0
2008-06-24 11:50:00,34.82,34.83,34.78,34.82,74800.0,16.2494,16.2541,16.2308,16.2494,74800.0
2008-06-24 12:00:00,34.82,34.87,34.82,34.85,71800.0,16.2494,16.2728,16.2494,16.2634,71800.0
2008-06-24 12:10:00,34.85,34.88,34.84,34.85,52700.0,16.2634,16.2774,16.2588,16.2634,52700.0
2008-06-24 12:20:00,34.85,34.92,34.85,34.9,51900.0,16.2634,16.2961,16.2634,16.2868,51900.0
2008-06-24 12:30:00,34.9,34.94,34.85,34.87,85400.0,16.2868,16.3054,16.2634,16.2728,85400.0
2008-06-24 12:40:00,34.87,34.88,34.83,34.83,65000.0,16.2728,16.2774,16.2541,16.2541,65000.0
2008-06-24 12:50:00,34.84,34.86,34.83,34.86,42200.0,16.2588,16.2681,16.2541,16.2681,42200.0
2008-06-24 13:00:00,34.85,34.89,34.85,34.88,48400.0,16.2634,16.2821,16.2634,16.2774,48400.0
2008-06-24 13:10:00,34.89,34.89,34.87,34.89,46400.0,16.2821,16.2821,16.2728,16.2821,46400.0
2008-06-24 13:20:00,34.88,34.9,34.88,34.89,42900.0,16.2774,16.2868,16.2774,16.2821,42900.0
2008-06-24 13:30:00,34.89,34.91,34.88,34.9,53400.0,16.2821,16.2914,16.2774,16.2868,53400.0
2008-06-24 13:40:00,34.9,34.93,34.9,34.92,105000.0,16.2868,16.3008,16.2868,16.2961,105000.0
2008-06-24 13:50:00,34.92,34.95,34.91,34.92,101000.0,16.2961,16.3101,16.2914,16.2961,101000.0
2008-06-24 14:00:00,34.91,34.94,34.88,34.88,86900.0,16.2914,16.3054,16.2774,16.2774,86900.0
2008-06-24 14:10:00,34.88,34.88,34.85,34.88,71700.0,16.2774,16.2774,16.2634,16.2774,71700.0
2008-06-24 14:20:00,34.88,34.9,34.87,34.89,45200.0,16.2774,16.2868,16.2728,16.2821,45200.0
2008-06-24 14:30:00,34.89,34.95,34.88,34.93,71700.0,16.2821,16.3101,16.2774,16.3008,71700.0
2008-06-24 14:40:00,34.93,34.96,34.92,34.95,94400.0,16.3008,16.3148,16.2961,16.3101,94400.0
2008-06-24 14:50:00,34.95,35.0,34.93,34.99,79100.0,16.3101,16.3334,16.3008,16.3288,79100.0
2008-06-24 15:00:00,34.99,35.02,34.98,34.98,162500.0,16.3288,16.3428,16.3241,16.3241,162500.0
2008-06-24 15:10:00,34.98,34.99,34.86,34.87,144900.0,16.3241,16.3288,16.2681,16.2728,144900.0
2008-06-24 15:20:00,34.86,34.93,34.86,34.93,102900.0,16.2681,16.3008,16.2681,16.3008,102900.0
2008-06-24 15:30:00,34.92,34.93,34.88,34.91,174000.0,16.2961,16.3008,16.2774,16.2914,174000.0
2008-06-24 15:40:00,34.91,34.96,34.9,34.95,265400.0,16.2914,16.3148,16.2868,16.3101,265400.0
2008-06-24 15:50:00,34.95,34.96,34.91,34.95,472200.0,16.3101,16.3148,16.2914,16.3101,472200.0
2008-06-25 09:30:00,34.97,35.05,34.86,34.92,74500.0,16.3194,16.3568,16.2681,16.2961,74500.0
2008-06-25 09:40:00,34.94,35.07,34.93,35.04,96900.0,16.3054,16.3661,16.3008,16.3521,96900.0
2008-06-25 09:50:00,35.03,35.07,34.99,35.0,81700.0,16.3474,16.3661,16.3288,16.3334,81700.0
2008-06-25 10:00:00,35.0,35.14,34.99,35.13,124600.0,16.3334,16.3988,16.3288,16.3941,124600.0
2008-06-25 10:10:00,35.12,35.14,35.08,35.13,131500.0,16.3894,16.3988,16.3708,16.3941,131500.0
2008-06-25 10:20:00,35.13,35.14,35.09,35.1,67500.0,16.3941,16.3988,16.3754,16.3801,67500.0
2008-06-25 10:30:00,35.1,35.17,35.1,35.15,105700.0,16.3801,16.4128,16.3801,16.4034,105700.0
2008-06-25 10:40:00,35.15,35.21,35.14,35.2,67400.0,16.4034,16.4314,16.3988,16.4268,67400.0
2008-06-25 10:50:00,35.2,35.21,35.12,35.13,148500.0,16.4268,16.4314,16.3894,16.3941,148500.0
2008-06-25 11:00:00,35.13,35.16,35.1,35.15,42800.0,16.3941,16.4081,16.3801,16.4034,42800.0
2008-06-25 11:10:00,35.14,35.16,35.1,35.1,41400.0,16.3988,16.4081,16.3801,16.3801,41400.0
2008-06-25 11:20:00,35.11,35.16,35.1,35.15,78200.0,16.3848,16.4081,16.3801,16.4034,78200.0
2008-06-25 11:30:00,35.16,35.21,35.13,35.17,167400.0,16.4081,16.4314,16.3941,16.4128,167400.0
2008-06-25 11:40:00,35.17,35.22,35.16,35.22,66400.0,16.4128,16.4361,16.4081,16.4361,66400.0
2008-06-25 11:50:00,35.22,35.24,35.2,35.21,63300.0,16.4361,16.4454,16.4268,16.4314,63300.0
2008-06-25 12:00:00,35.2,35.21,35.16,35.18,38600.0,16.4268,16.4314,16.4081,16.4174,38600.0
2008-06-25 12:10:00,35.18,35.19,35.13,35.14,66600.0,16.4174,16.4221,16.3941,16.3988,66600.0
2008-06-25 12:20:00,35.15,35.18,35.14,35.17,93200.0,16.4034,16.4174,16.3988,16.4128,93200.0
2008-06-25 12:30:00,35.17,35.2,35.16,35.19,36400.0,16.4128,16.4268,16.4081,16.4221,36400.0
2008-06-25 12:40:00,35.19,35.23,35.19,35.21,47100.0,16.4221,16.4408,16.4221,16.4314,47100.0
2008-06-25 12:50:00,35.21,35.22,35.19,35.21,34800.0,16.4314,16.4361,16.4221,16.4314,34800.0
2008-06-25 13:00:00,35.2,35.21,35.16,35.17,32700.0,16.4268,16.4314,16.4081,16.4128,32700.0
2008-06-25 13:10:00,35.17,35.23,35.16,35.21,47300.0,16.4128,16.4408,16.4081,16.4314,47300.0
2008-06-25 13:20:00,35.21,35.23,35.2,35.2,24700.0,16.4314,16.4408,16.4268,16.4268,24700.0
2008-06-25 13:30:00,35.2,35.23,35.2,35.23,29600.0,16.4268,16.4408,16.4268,16.4408,29600.0
2008-06-25 13:40:00,35.23,35.24,35.23,35.24,29000.0,16.4408,16.4454,16.4408,16.4454,29000.0
2008-06-25 13:50:00,35.23,35.24,35.19,35.19,37100.0,16.4408,16.4454,16.4221,16.4221,37100.0
2008-06-25 14:00:00,35.19,35.25,35.18,35.22,51700.0,16.4221,16.4501,16.4174,16.4361,51700.0
2008-06-25 14:10:00,35.22,35.34,35.14,35.32,215000.0,16.4361,16.4921,16.3988,16.4828,215000.0
2008-06-25 14:20:00,35.33,35.37,35.3,35.32,123200.0,16.4874,16.5061,16.4734,16.4828,123200.0
2008-06-25 14:30:00,35.32,35.37,35.28,35.33,244400.0,16.4828,16.5061,16.4641,16.4874,244400.0
2008-06-25 14:40:00,35.34,35.39,35.27,35.33,161300.0,16.4921,16.5154,16.4594,16.4874,161300.0
2008-06-25 14:50:00,35.33,35.39,35.3,35.38,121400.0,16.4874,16.5154,16.4734,16.5108,121400.0
2008-06-25 15:00:00,35.37,35.46,35.36,35.46,184600.0,16.5061,16.5481,16.5014,16.5481,184600.0
2008-06-25 15:10:00,35.46,35.5,35.4,35.4,138500.0,16.5481,16.5668,16.5201,16.5201,138500.0
2008-06-25 15:20:00,35.41,35.41,35.28,35.31,183700.0,16.5248,16.5248,16.4641,16.4781,183700.0
2008-06-25 15:30:00,35.31,35.39,35.28,35.32,303000.0,16.4781,16.5154,16.4641,16.4828,303000.0
2008-06-25 15:40:00,35.32,35.47,35.3,35.42,293000.0,16.4828,16.5528,16.4734,16.5294,293000.0
2008-06-25 15:50:00,35.42,35.46,35.38,35.41,393000.0,16.5294,16.5481,16.5108,16.5248,393000.0
2008-06-26 09:30:00,35.1,35.44,34.93,35.23,180300.0,16.3801,16.5388,16.3008,16.4408,180300.0
2008-06-26 09:40:00,35.23,35.27,35.21,35.23,100700.0,16.4408,16.4594,16.4314,16.4408,100700.0
2008-06-26 09:50:00,35.23,35.31,35.2,35.27,111200.0,16.4408,16.4781,16.4268,16.4594,111200.0
2008-06-26 10:00:00,35.27,35.31,35.15,35.19,128900.0,16.4594,16.4781,16.4034,16.4221,128900.0
2008-06-26 10:10:00,35.18,35.23,35.14,35.21,79300.0,16.4174,16.4408,16.3988,16.4314,79300.0
2008-06-26 10:20:00,35.21,35.26,35.2,35.24,88400.0,16.4314,16.4548,16.4268,16.4454,88400.0
2008-06-26 10:30:00,35.24,35.27,35.19,35.19,98700.0,16.4454,16.4594,16.4221,16.4221,98700.0
2008-06-26 10:40:00,35.2,35.21,35.15,35.15,196400.0,16.4268,16.4314,16.4034,16.4034,196400.0
2008-06-26 10:50:00,35.15,35.18,35.12,35.14,106700.0,16.4034,16.4174,16.3894,16.3988,106700.0
2008-06-26 11:00:00,35.12,35.15,35.06,35.15,259300.0,16.3894,16.4034,16.3614,16.4034,259300.0
2008-06-26 11:10:00,35.15,35.19,35.12,35.13,142700.0,16.4034,16.4221,16.3894,16.3941,142700.0
2008-06-26 11:20:00,35.13,35.26,35.11,35.26,99700.0,16.3941,16.4548,16.3848,16.4548,99700.0
2008-06-26 11:30:00,35.26,35.3,35.14,35.16,100600.0,16.4548,16.4734,16.3988,16.4081,100600.0
2008-06-26 11:40:00,35.16,35.24,35.15,35.23,63000.0,16.4081,16.4454,16.4034,16.4408,63000.0
2008-06-26 11:50:00,35.22,35.25,35.2,35.21,55900.0,16.4361,16.4501,16.4268,16.4314,55900.0
2008-06-26 12:00:00,35.2,35.23,35.18,35.2,185900.0,16.4268,16.4408,16.4174,16.4268,185900.0
2008-06-26 12:10:00,35.21,35.21,35.13,35.15,81800.0,16.4314,16.4314,16.3941,16.4034,81800.0
2008-06-26 12:20:00,35.15,35.17,35.1,35.12,85700.0,16.4034,16.4128,16.3801,16.3894,85700.0
2008-06-26 12:30:00,35.12,35.13,35.01,35.02,132100.0,16.3894,16.3941,16.3381,16.3428,132100.0
2008-06-26 12:40:00,35.01,35.02,34.99,34.99,58200.0,16.3381,16.3428,16.3288,16.3288,58200.0
2008-06-26 12:50:00,34.99,35.02,34.95,34.97,80500.0,16.3288,16.3428,16.3101,16.3194,80500.0
2008-06-26 13:00:00,34.96,35.01,34.95,34.99,47800.0,16.3148,16.3381,16.3101,16.3288,47800.0
2008-06-26 13:10:00,34.99,35.0,34.95,34.97,59600.0,16.3288,16.3334,16.3101,16.3194,59600.0
2008-06-26 13:20:00,34.97,34.97,34.9,34.93,71700.0,16.3194,16.3194,16.2868,16.3008,71700.0
2008-06-26 13:30:00,34.93,34.94,34.91,34.93,42800.0,16.3008,16.3054,16.2914,16.3008,42800.0
2008-06-26 13:40:00,34.92,34.94,34.92,34.94,29300.0,16.2961,16.3054,16.2961,16.3054,29300.0
2008-06-26 13:50:00,34.93,35.05,34.93,35.05,67800.0,16.3008,16.3568,16.3008,16.3568,67800.0
2008-06-26 14:00:00,35.05,35.09,35.04,35.08,95700.0,16.3568,16.3754,16.3521,16.3708,95700.0
2008-06-26 14:10:00,35.08,35.09,34.98,35.0,210800.0,16.3708,16.3754,16.3241,16.3334,210800.0
2008-06-26 14:20:00,35.0,35.24,34.98,34.98,96500.0,16.3334,16.4454,16.3241,16.3241,96500.0
2008-06-26 14:30:00,34.98,34.99,34.86,34.89,121000.0,16.3241,16.3288,16.2681,16.2821,121000.0
2008-06-26 14:40:00,34.89,34.9,34.81,34.82,207600.0,16.2821,16.2868,16.2448,16.2494,207600.0
2008-06-26 14:50:00,34.83,34.83,34.71,34.72,310600.0,16.2541,16.2541,16.1981,16.2028,310600.0
2008-06-26 15:00:00,34.71,34.76,34.71,34.71,410500.0,16.1981,16.2214,16.1981,16.1981,410500.0
2008-06-26 15:10:00,34.71,34.82,34.71,34.8,315900.0,16.1981,16.2494,16.1981,16.2401,315900.0
2008-06-26 15:20:00,34.79,34.87,34.78,34.83,291300.0,16.2354,16.2728,16.2308,16.2541,291300.0
2008-06-26 15:30:00,34.82,34.83,34.79,34.8,399100.0,16.2494,16.2541,16.2354,16.2401,399100.0
2008-06-26 15:40:00,34.8,34.81,34.72,34.75,495300.0,16.2401,16.2448,16.2028,16.2168,495300.0
2008-06-26 15:50:00,34.75,34.76,34.66,34.7,904600.0,16.2168,16.2214,16.1748,16.1934,904600.0
2008-06-27 09:30:00,34.75,35.01,34.75,34.92,194600.0,16.2168,16.3381,16.2168,16.2961,194600.0
2008-06-27 09:40:00,34.92,34.93,34.7,34.86,160300.0,16.2961,16.3008,16.1934,16.2681,160300.0
2008-06-27 09:50:00,34.85,34.93,34.7,34.71,143500.0,16.2634,16.3008,16.1934,16.1981,143500.0
2008-06-27 10:00:00,34.72,34.79,34.66,34.79,114900.0,16.2028,16.2354,16.1748,16.2354,114900.0
2008-06-27 10:10:00,34.77,34.78,34.66,34.76,214500.0,16.2261,16.2308,16.1748,16.2214,214500.0
2008-06-27 10:20:00,34.76,34.77,34.69,34.76,263000.0,16.2214,16.2261,16.1888,16.2214,263000.0
2008-06-27 10:30:00,34.76,34.84,34.75,34.8,146600.0,16.2214,16.2588,16.2168,16.2401,146600.0
2008-06-27 10:40:00,34.81,34.82,34.67,34.67,116100.0,16.2448,16.2494,16.1794,16.1794,116100.0
2008-06-27 10:50:00,34.67,34.68,34.6,34.6,100900.0,16.1794,16.1841,16.1468,16.1468,100900.0
2008-06-27 11:00:00,34.6,34.64,34.57,34.62,148800.0,16.1468,16.1654,16.1328,16.1561,148800.0
2008-06-27 11:10:00,34.63,34.68,34.62,34.67,146800.0,16.1608,16.1841,16.1561,16.1794,146800.0
2008-06-27 11:20:00,34.67,34.69,34.62,34.67,157600.0,16.1794,16.1888,16.1561,16.1794,157600.0
2008-06-27 11:30:00,34.67,34.71,34.67,34.69,91100.0,16.1794,16.1981,16.1794,16.1888,91100.0
2008-06-27 11:40:00,34.69,34.7,34.64,34.64,65600.0,16.1888,16.1934,16.1654,16.1654,65600.0
2008-06-27 11:50:00,34.64,34.66,34.58,34.58,62500.0,16.1654,16.1748,16.1374,16.1374,62500.0
2008-06-27 12:00:00,34.57,34.64,34.57,34.64,40500.0,16.1328,16.1654,16.1328,16.1654,40500.0
2008-06-27 12:10:00,34.63,34.66,34.62,34.63,37700.0,16.1608,16.1748,16.1561,16.1608,37700.0
2008-06-27 12:20:00,34.63,34.64,34.59,34.59,40600.0,16.1608,16.1654,16.1421,16.1421,40600.0
2008-06-27 12:30:00,34.6,34.6,34.55,34.57,71000.0,16.1468,16.1468,16.1234,16.1328,71000.0
2008-06-27 12:40:00,34.57,34.58,34.53,34.54,59800.0,16.1328,16.1374,16.1141,16.1188,59800.0
2008-06-27 12:50:00,34.54,34.56,34.52,34.55,109500.0,16.1188,16.1281,16.1094,16.1234,109500.0
2008-06-27 13:00:00,34.54,34.56,34.5,34.51,53200.0,16.1188,16.1281,16.1001,16.1048,53200.0
2008-06-27 13:10:00,34.51,34.51,34.45,34.46,217200.0,16.1048,16.1048,16.0768,16.0814,217200.0
2008-06-27 13:20:00,34.47,34.49,34.46,34.49,70700.0,16.0861,16.0954,16.0814,16.0954,70700.0
2008-06-27 13:30:00,34.49,34.55,34.48,34.54,160600.0,16.0954,16.1234,16.0908,16.1188,160600.0
2008-06-27 13:40:00,34.54,34.55,34.53,34.55,61600.0,16.1188,16.1234,16.1141,16.1234,61600.0
2008-06-27 13:50:00,34.54,34.57,34.52,34.55,60500.0,16.1188,16.1328,16.1094,16.1234,60500.0
2008-06-27 14:00:00,34.56,34.58,34.54,34.56,76500.0,16.1281,16.1374,16.1188,16.1281,76500.0
2008-06-27 14:10:00,34.56,34.57,34.52,34.54,63500.0,16.1281,16.1328,16.1094,16.1188,63500.0
2008-06-27 14:20:00,34.55,34.6,34.55,34.6,140100.0,16.1234,16.1468,16.1234,16.1468,140100.0
2008-06-27 14:30:00,34.6,34.61,34.56,34.59,271900.0,16.1468,16.1514,16.1281,16.1421,271900.0
2008-06-27 14:40:00,34.6,34.62,34.55,34.55,229300.0,16.1468,16.1561,16.1234,16.1234,229300.0
2008-06-27 14:50:00,34.56,34.57,34.52,34.55,72400.0,16.1281,16.1328,16.1094,16.1234,72400.0
2008-06-27 15:00:00,34.56,34.56,34.48,34.51,163100.0,16.1281,16.1281,16.0908,16.1048,163100.0
2008-06-27 15:10:00,34.51,34.52,34.4,34.4,233200.0,16.1048,16.1094,16.0534,16.0534,233200.0
2008-06-27 15:20:00,34.4,34.41,34.35,34.36,149500.0,16.0534,16.0581,16.0301,16.0348,149500.0
2008-06-27 15:30:00,34.35,34.4,34.35,34.39,178700.0,16.0301,16.0534,16.0301,16.0488,178700.0
2008-06-27 15:40:00,34.4,34.44,34.39,34.41,507700.0,16.0534,16.0721,16.0488,16.0581,507700.0
2008-06-27 15:50:00,34.41,34.43,34.35,34.43,491700.0,16.0581,16.0674,16.0301,16.0674,491700.0
2008-06-30 09:30:00,34.41,34.45,34.28,34.34,118800.0,16.0581,16.0768,15.9974,16.0254,118800.0
2008-06-30 09:40:00,34.35,34.47,34.3,34.45,211900.0,16.0301,16.0861,16.0068,16.0768,211900.0
2008-06-30 09:50:00,34.46,34.54,34.43,34.48,299300.0,16.0814,16.1188,16.0674,16.0908,299300.0
2008-06-30 10:00:00,34.49,34.49,34.42,34.45,267500.0,16.0954,16.0954,16.0628,16.0768,267500.0
2008-06-30 10:10:00,34.45,34.45,34.36,34.41,126200.0,16.0768,16.0768,16.0348,16.0581,126200.0
2008-06-30 10:20:00,34.4,34.52,34.4,34.49,118000.0,16.0534,16.1094,16.0534,16.0954,118000.0
2008-06-30 10:30:00,34.48,34.56,34.46,34.56,100600.0,16.0908,16.1281,16.0814,16.1281,100600.0
2008-06-30 10:40:00,34.55,34.57,34.53,34.55,63000.0,16.1234,16.1328,16.1141,16.1234,63000.0
2008-06-30 10:50:00,34.54,34.63,34.53,34.6,81000.0,16.1188,16.1608,16.1141,16.1468,81000.0
2008-06-30 11:00:00,34.61,34.62,34.58,34.6,75500.0,16.1514,16.1561,16.1374,16.1468,75500.0
2008-06-30 11:10:00,34.61,34.66,34.59,34.65,108500.0,16.1514,16.1748,16.1421,16.1701,108500.0
2008-06-30 11:20:00,34.64,34.65,34.6,34.64,127500.0,16.1654,16.1701,16.1468,16.1654,127500.0
2008-06-30 11:30:00,34.64,34.66,34.61,34.62,66300.0,16.1654,16.1748,16.1514,16.1561,66300.0
2008-06-30 11:40:00,34.63,34.68,34.62,34.66,58100.0,16.1608,16.1841,16.1561,16.1748,58100.0
2008-06-30 11:50:00,34.67,34.73,34.66,34.73,82500.0,16.1794,16.2074,16.1748,16.2074,82500.0
2008-06-30 12:00:00,34.73,34.73,34.67,34.68,68200.0,16.2074,16.2074,16.1794,16.1841,68200.0
2008-06-30 12:10:00,34.68,34.7,34.66,34.66,61500.0,16.1841,16.1934,16.1748,16.1748,61500.0
2008-06-30 12:20:00,34.67,34.74,34.66,34.7,101300.0,16.1794,16.2121,16.1748,16.1934,101300.0
2008-06-30 12:30:00,34.69,34.72,34.66,34.68,60000.0,16.1888,16.2028,16.1748,16.1841,60000.0
2008-06-30 12:40:00,34.68,34.73,34.67,34.72,65200.0,16.1841,16.2074,16.1794,16.2028,65200.0
2008-06-30 12:50:00,34.73,34.79,34.72,34.79,54100.0,16.2074,16.2354,16.2028,16.2354,54100.0
2008-06-30 13:00:00,34.79,34.81,34.73,34.74,42700.0,16.2354,16.2448,16.2074,16.2121,42700.0
2008-06-30 13:10:00,34.74,34.78,34.69,34.7,70300.0,16.2121,16.2308,16.1888,16.1934,70300.0
2008-06-30 13:20:00,34.71,34.74,34.68,34.71,76700.0,16.1981,16.2121,16.1841,16.1981,76700.0
2008-06-30 13:30:00,34.7,34.73,34.68,34.7,86100.0,16.1934,16.2074,16.1841,16.1934,86100.0
2008-06-30 13:40:00,34.7,34.7,34.65,34.69,47800.0,16.1934,16.1934,16.1701,16.1888,47800.0
2008-06-30 13:50:00,34.69,34.79,34.69,34.79,142100.0,16.1888,16.2354,16.1888,16.2354,142100.0
2008-06-30 14:00:00,34.79,34.81,34.77,34.78,107400.0,16.2354,16.2448,16.2261,16.2308,107400.0
2008-06-30 14:10:00,34.78,34.86,34.78,34.85,81400.0,16.2308,16.2681,16.2308,16.2634,81400.0
2008-06-30 14:20:00,34.85,34.91,34.85,34.89,68100.0,16.2634,16.2914,16.2634,16.2821,68100.0
2008-06-30 14:30:00,34.89,34.92,34.86,34.87,107700.0,16.2821,16.2961,16.2681,16.2728,107700.0
2008-06-30 14:40:00,34.87,34.89,34.85,34.86,119300.0,16.2728,16.2821,16.2634,16.2681,119300.0
2008-06-30 14:50:00,34.86,34.9,34.86,34.89,60400.0,16.2681,16.2868,16.2681,16.2821,60400.0
2008-06-30 15:00:00,34.89,34.98,34.88,34.97,175700.0,16.2821,16.3241,16.2774,16.3194,175700.0
2008-06-30 15:10:00,34.98,35.02,34.97,34.99,183200.0,16.3241,16.3428,16.3194,16.3288,183200.0
2008-06-30 15:20:00,34.99,35.04,34.99,35.04,195100.0,16.3288,16.3521,16.3288,16.3521,195100.0
2008-06-30 15:30:00,35.03,35.06,34.98,35.06,113400.0,16.3474,16.3614,16.3241,16.3614,113400.0
2008-06-30 15:40:00,35.06,35.13,35.01,35.04,288900.0,16.3614,16.3941,16.3381,16.3521,288900.0
2008-06-30 15:50:00,35.04,35.04,34.88,34.91,414600.0,16.3521,16.3521,16.2774,16.2914,414600.0
2008-07-01 09:30:00,34.6,34.78,34.59,34.78,196100.0,16.1468,16.2308,16.1421,16.2308,196100.0
2008-07-01 09:40:00,34.78,34.9,34.76,34.88,137800.0,16.2308,16.2868,16.2214,16.2774,137800.0
2008-07-01 09:50:00,34.9,34.97,34.87,34.97,96000.0,16.2868,16.3194,16.2728,16.3194,96000.0
2008-07-01 10:00:00,34.97,35.12,34.88,35.04,255400.0,16.3194,16.3894,16.2774,16.3521,255400.0
2008-07-01 10:10:00,35.02,35.15,35.0,35.14,115300.0,16.3428,16.4034,16.3334,16.3988,115300.0
2008-07-01 10:20:00,35.14,35.21,35.13,35.21,109600.0,16.3988,16.4314,16.3941,16.4314,109600.0
2008-07-01 10:30:00,35.21,35.28,35.19,35.25,102600.0,16.4314,16.4641,16.4221,16.4501,102600.0
2008-07-01 10:40:00,35.25,35.26,35.12,35.19,108600.0,16.4501,16.4548,16.3894,16.4221,108600.0
2008-07-01 10:50:00,35.19,35.19,35.12,35.14,93100.0,16.4221,16.4221,16.3894,16.3988,93100.0
2008-07-01 11:00:00,35.14,35.17,35.09,35.09,77500.0,16.3988,16.4128,16.3754,16.3754,77500.0
2008-07-01 11:10:00,35.09,35.11,35.03,35.04,68400.0,16.3754,16.3848,16.3474,16.3521,68400.0
2008-07-01 11:20:00,35.05,35.16,35.03,35.13,83700.0,16.3568,16.4081,16.3474,16.3941,83700.0
2008-07-01 11:30:00,35.14,35.14,35.05,35.06,80400.0,16.3988,16.3988,16.3568,16.3614,80400.0
2008-07-01 11:40:00,35.06,35.17,35.05,35.14,95500.0,16.3614,16.4128,16.3568,16.3988,95500.0
2008-07-01 11:50:00,35.13,35.17,35.05,35.13,90800.0,16.3941,16.4128,16.3568,16.3941,90800.0
2008-07-01 12:00:00,35.13,35.18,35.12,35.16,47800.0,16.3941,16.4174,16.3894,16.4081,47800.0
2008-07-01 12:10:00,35.15,35.17,35.02,35.07,183500.0,16.4034,16.4128,16.3428,16.3661,183500.0
2008-07-01 12:20:00,35.07,35.1,34.92,34.97,111600.0,16.3661,16.3801,16.2961,16.3194,111600.0
2008-07-01 12:30:00,34.97,35.01,34.96,35.01,81900.0,16.3194,16.3381,16.3148,16.3381,81900.0
2008-07-01 12:40:00,35.01,35.02,34.98,34.99,57000.0,16.3381,16.3428,16.3241,16.3288,57000.0
2008-07-01 12:50:00,35.0,35.01,34.97,35.01,56000.0,16.3334,16.3381,16.3194,16.3381,56000.0
2008-07-01 13:00:00,35.0,35.08,35.0,35.04,99000.0,16.3334,16.3708,16.3334,16.3521,99000.0
2008-07-01 13:10:00,35.03,35.08,35.01,35.03,116500.0,16.3474,16.3708,16.3381,16.3474,116500.0
2008-07-01 13:20:00,35.04,35.06,35.0,35.03,61700.0,16.3521,16.3614,16.3334,16.3474,61700.0
2008-07-01 13:30:00,35.03,35.04,34.97,34.98,46900.0,16.3474,16.3521,16.3194,16.3241,46900.0
2008-07-01 13:40:00,34.98,35.0,34.9,34.99,167700.0,16.3241,16.3334,16.2868,16.3288,167700.0
2008-07-01 13:50:00,34.99,35.04,34.96,34.98,93200.0,16.3288,16.3521,16.3148,16.3241,93200.0
2008-07-01 14:00:00,34.98,35.09,34.97,35.08,103200.0,16.3241,16.3754,16.3194,16.3708,103200.0
2008-07-01 14:10:00,35.07,35.15,35.07,35.1,161800.0,16.3661,16.4034,16.3661,16.3801,161800.0
2008-07-01 14:20:00,35.1,35.16,35.07,35.07,115800.0,16.3801,16.4081,16.3661,16.3661,115800.0
2008-07-01 14:30:00,35.07,35.16,35.06,35.16,114900.0,16.3661,16.4081,16.3614,16.4081,114900.0
2008-07-01 14:40:00,35.18,35.21,35.12,35.13,172400.0,16.4174,16.4314,16.3894,16.3941,172400.0
2008-07-01 14:50:00,35.14,35.29,35.13,35.24,154200.0,16.3988,16.4688,16.3941,16.4454,154200.0
2008-07-01 15:00:00,35.23,35.29,35.19,35.23,228500.0,16.4408,16.4688,16.4221,16.4408,228500.0
2008-07-01 15:10:00,35.23,35.24,35.15,35.17,153900.0,16.4408,16.4454,16.4034,16.4128,153900.0
2008-07-01 15:20:00,35.17,35.18,35.12,35.12,168100.0,16.4128,16.4174,16.3894,16.3894,168100.0
2008-07-01 15:30:00,35.12,35.27,35.11,35.26,259000.0,16.3894,16.4594,16.3848,16.4548,259000.0
2008-07-01 15:40:00,35.26,35.27,35.17,35.18,221100.0,16.4548,16.4594,16.4128,16.4174,221100.0
2008-07-01 15:50:00,35.18,35.19,35.12,35.16,227500.0,16.4174,16.4221,16.3894,16.4081,227500.0
2008-07-02 09:30:00,35.25,35.34,35.1,35.17,150400.0,16.4501,16.4921,16.3801,16.4128,150400.0
2008-07-02 09:40:00,35.17,35.26,35.15,35.22,133900.0,16.4128,16.4548,16.4034,16.4361,133900.0
2008-07-02 09:50:00,35.22,35.29,35.12,35.24,169400.0,16.4361,16.4688,16.3894,16.4454,169400.0
2008-07-02 10:00:00,35.25,35.35,35.16,35.32,132900.0,16.4501,16.4968,16.4081,16.4828,132900.0
2008-07-02 10:10:00,35.33,35.34,35.23,35.25,69800.0,16.4874,16.4921,16.4408,16.4501,69800.0
2008-07-02 10:20:00,35.25,35.34,35.23,35.33,71800.0,16.4501,16.4921,16.4408,16.4874,71800.0
2008-07-02 10:30:00,35.33,35.41,35.28,35.38,157800.0,16.4874,16.5248,16.4641,16.5108,157800.0
2008-07-02 10:40:00,35.38,35.44,35.38,35.4,70400.0,16.5108,16.5388,16.5108,16.5201,70400.0
2008-07-02 10:50:00,35.4,35.44,35.4,35.4,52600.0,16.5201,16.5388,16.5201,16.5201,52600.0
2008-07-02 11:00:00,35.4,35.4,35.29,35.33,81800.0,16.5201,16.5201,16.4688,16.4874,81800.0
2008-07-02 11:10:00,35.33,35.35,35.32,35.34,63000.0,16.4874,16.4968,16.4828,16.4921,63000.0
2008-07-02 11:20:00,35.34,35.36,35.29,35.3,53700.0,16.4921,16.5014,16.4688,16.4734,53700.0
2008-07-02 11:30:00,35.31,35.34,35.22,35.29,82400.0,16.4781,16.4921,16.4361,16.4688,82400.0
2008-07-02 11:40:00,35.29,35.34,35.25,35.3,349700.0,16.4688,16.4921,16.4501,16.4734,349700.0
2008-07-02 11:50:00,35.3,35.35,35.3,35.33,88000.0,16.4734,16.4968,16.4734,16.4874,88000.0
2008-07-02 12:00:00,35.33,35.36,35.33,35.35,57300.0,16.4874,16.5014,16.4874,16.4968,57300.0
2008-07-02 12:10:00,35.35,35.4,35.34,35.36,40400.0,16.4968,16.5201,16.4921,16.5014,40400.0
2008-07-02 12:20:00,35.37,35.4,35.36,35.36,43600.0,16.5061,16.5201,16.5014,16.5014,43600.0
2008-07-02 12:30:00,35.36,35.4,35.35,35.4,60400.0,16.5014,16.5201,16.4968,16.5201,60400.0
2008-07-02 12:40:00,35.39,35.4,35.36,35.39,35000.0,16.5154,16.5201,16.5014,16.5154,35000.0
2008-07-02 12:50:00,35.4,35.42,35.38,35.39,57600.0,16.5201,16.5294,16.5108,16.5154,57600.0
2008-07-02 13:00:00,35.4,35.4,35.33,35.37,68900.0,16.5201,16.5201,16.4874,16.5061,68900.0
2008-07-02 13:10:00,35.37,35.39,35.34,35.39,43800.0,16.5061,16.5154,16.4921,16.5154,43800.0
2008-07-02 13:20:00,35.38,35.38,35.33,35.34,70600.0,16.5108,16.5108,16.4874,16.4921,70600.0
2008-07-02 13:30:00,35.35,35.37,35.34,35.36,80100.0,16.4968,16.5061,16.4921,16.5014,80100.0
2008-07-02 13:40:00,35.36,35.4,35.33,35.4,80700.0,16.5014,16.5201,16.4874,16.5201,80700.0
2008-07-02 13:50:00,35.41,35.42,35.38,35.4,69200.0,16.5248,16.5294,16.5108,16.5201,69200.0
2008-07-02 14:00:00,35.4,35.46,35.37,35.43,60300.0,16.5201,16.5481,16.5061,16.5341,60300.0
2008-07-02 14:10:00,35.42,35.46,35.42,35.43,64900.0,16.5294,16.5481,16.5294,16.5341,64900.0
2008-07-02 14:20:00,35.44,35.44,35.36,35.36,102300.0,16.5388,16.5388,16.5014,16.5014,102300.0
2008-07-02 14:30:00,35.37,35.44,35.34,35.39,171700.0,16.5061,16.5388,16.4921,16.5154,171700.0
2008-07-02 14:40:00,35.37,35.42,35.33,35.36,162900.0,16.5061,16.5294,16.4874,16.5014,162900.0
2008-07-02 14:50:00,35.35,35.37,35.3,35.36,129000.0,16.4968,16.5061,16.4734,16.5014,129000.0
2008-07-02 15:00:00,35.35,35.39,35.33,35.37,163600.0,16.4968,16.5154,16.4874,16.5061,163600.0
2008-07-02 15:10:00,35.37,35.38,35.29,35.35,147700.0,16.5061,16.5108,16.4688,16.4968,147700.0
2008-07-02 15:20:00,35.34,35.4,35.31,35.31,129900.0,16.4921,16.5201,16.4781,16.4781,129900.0
2008-07-02 15:30:00,35.32,35.34,35.27,35.31,198500.0,16.4828,16.4921,16.4594,16.4781,198500.0
2008-07-02 15:40:00,35.31,35.35,35.29,35.29,238700.0,16.4781,16.4968,16.4688,16.4688,238700.0
2008-07-02 15:50:00,35.29,35.29,35.17,35.18,308400.0,16.4688,16.4688,16.4128,16.4174,308400.0
2008-07-03 09:30:00,35.24,35.45,35.24,35.31,100700.0,16.4454,16.5434,16.4454,16.4781,100700.0
2008-07-03 09:40:00,35.33,35.48,35.28,35.44,205600.0,16.4874,16.5574,16.4641,16.5388,205600.0
2008-07-03 09:50:00,35.44,35.44,35.26,35.36,141000.0,16.5388,16.5388,16.4548,16.5014,141000.0
2008-07-03 10:00:00,35.36,35.42,35.19,35.25,236900.0,16.5014,16.5294,16.4221,16.4501,236900.0
2008-07-03 10:10:00,35.25,35.35,35.21,35.24,155100.0,16.4501,16.4968,16.4314,16.4454,155100.0
2008-07-03 10:20:00,35.24,35.31,35.2,35.25,181900.0,16.4454,16.4781,16.4268,16.4501,181900.0
2008-07-03 10:30:00,35.26,35.28,35.1,35.12,153600.0,16.4548,16.4641,16.3801,16.3894,153600.0
2008-07-03 10:40:00,35.12,35.23,35.1,35.17,113600.0,16.3894,16.4408,16.3801,16.4128,113600.0
2008-07-03 10:50:00,35.17,35.29,35.17,35.25,89700.0,16.4128,16.4688,16.4128,16.4501,89700.0
2008-07-03 11:00:00,35.25,35.32,35.23,35.3,80300.0,16.4501,16.4828,16.4408,16.4734,80300.0
2008-07-03 11:10:00,35.29,35.39,35.24,35.39,133000.0,16.4688,16.5154,16.4454,16.5154,133000.0
2008-07-03 11:20:00,35.39,35.4,35.29,35.39,86800.0,16.5154,16.5201,16.4688,16.5154,86800.0
2008-07-03 11:30:00,35.39,35.42,35.34,35.35,76300.0,16.5154,16.5294,16.4921,16.4968,76300.0
2008-07-03 11:40:00,35.34,35.39,35.31,35.39,59200.0,16.4921,16.5154,16.4781,16.5154,59200.0
2008-07-03 11:50:00,35.39,35.39,35.31,35.35,60100.0,16.5154,16.5154,16.4781,16.4968,60100.0
2008-07-03 12:00:00,35.35,35.41,35.33,35.36,93200.0,16.4968,16.5248,16.4874,16.5014,93200.0
2008-07-03 12:10:00,35.35,35.38,35.25,35.25,101000.0,16.4968,16.5108,16.4501,16.4501,101000.0
2008-07-03 12:20:00,35.26,35.32,35.25,35.31,87400.0,16.4548,16.4828,16.4501,16.4781,87400.0
2008-07-03 12:30:00,35.32,35.33,35.23,35.33,133400.0,16.4828,16.4874,16.4408,16.4874,133400.0
2008-07-03 12:40:00,35.33,35.33,35.21,35.32,228300.0,16.4874,16.4874,16.4314,16.4828,228300.0
2008-07-03 12:50:00,35.32,35.32,35.25,35.28,215900.0,16.4828,16.4828,16.4501,16.4641,215900.0
2008-07-07 09:30:00,35.4,35.53,35.35,35.41,143900.0,16.5201,16.5808,16.4968,16.5248,143900.0
2008-07-07 09:40:00,35.4,35.47,35.37,35.41,163500.0,16.5201,16.5528,16.5061,16.5248,163500.0
2008-07-07 09:50:00,35.41,35.44,35.38,35.42,138400.0,16.5248,16.5388,16.5108,16.5294,138400.0
2008-07-07 10:00:00,35.41,35.44,35.38,35.42,158700.0,16.5248,16.5388,16.5108,16.5294,158700.0
2008-07-07 10:10:00,35.42,35.44,35.37,35.42,91400.0,16.5294,16.5388,16.5061,16.5294,91400.0
2008-07-07 10:20:00,35.42,35.43,35.38,35.38,75900.0,16.5294,16.5341,16.5108,16.5108,75900.0
2008-07-07 10:30:00,35.38,35.44,35.38,35.43,89200.0,16.5108,16.5388,16.5108,16.5341,89200.0
2008-07-07 10:40:00,35.43,35.46,35.41,35.46,68600.0,16.5341,16.5481,16.5248,16.5481,68600.0
2008-07-07 10:50:00,35.46,35.51,35.43,35.5,76900.0,16.5481,16.5714,16.5341,16.5668,76900.0
2008-07-07 11:00:00,35.5,35.54,35.47,35.49,101500.0,16.5668,16.5854,16.5528,16.5621,101500.0
2008-07-07 11:10:00,35.48,35.55,35.48,35.54,94300.0,16.5574,16.5901,16.5574,16.5854,94300.0
2008-07-07 11:20:00,35.54,35.56,35.52,35.54,60100.0,16.5854,16.5948,16.5761,16.5854,60100.0
2008-07-07 11:30:00,35.54,35.64,35.43,35.43,112300.0,16.5854,16.6321,16.5341,16.5341,112300.0
2008-07-07 11:40:00,35.43,35.46,35.4,35.4,52300.0,16.5341,16.5481,16.5201,16.5201,52300.0
2008-07-07 11:50:00,35.41,35.49,35.39,35.44,74800.0,16.5248,16.5621,16.5154,16.5388,74800.0
2008-07-07 12:00:00,35.44,35.46,35.42,35.44,55800.0,16.5388,16.5481,16.5294,16.5388,55800.0
2008-07-07 12:10:00,35.44,35.47,35.39,35.39,72200.0,16.5388,16.5528,16.5154,16.5154,72200.0
2008-07-07 12:20:00,35.38,35.39,35.22,35.23,93400.0,16.5108,16.5154,16.4361,16.4408,93400.0
2008-07-07 12:30:00,35.24,35.24,35.15,35.21,165600.0,16.4454,16.4454,16.4034,16.4314,165600.0
2008-07-07 12:40:00,35.21,35.27,35.15,35.22,130100.0,16.4314,16.4594,16.4034,16.4361,130100.0
2008-07-07 12:50:00,35.22,35.25,35.03,35.1,155700.0,16.4361,16.4501,16.3474,16.3801,155700.0
2008-07-07 13:00:00,35.12,35.13,34.95,34.95,148600.0,16.3894,16.3941,16.3101,16.3101,148600.0
2008-07-07 13:10:00,34.95,35.0,34.91,34.93,120000.0,16.3101,16.3334,16.2914,16.3008,120000.0
2008-07-07 13:20:00,34.94,34.98,34.9,34.93,101200.0,16.3054,16.3241,16.2868,16.3008,101200.0
2008-07-07 13:30:00,34.94,35.02,34.88,34.89,112400.0,16.3054,16.3428,16.2774,16.2821,112400.0
2008-07-07 13:40:00,34.9,34.92,34.86,34.91,93300.0,16.2868,16.2961,16.2681,16.2914,93300.0
2008-07-07 13:50:00,34.9,34.93,34.87,34.91,125400.0,16.2868,16.3008,16.2728,16.2914,125400.0
2008-07-07 14:00:00,34.92,34.95,34.83,34.84,145600.0,16.2961,16.3101,16.2541,16.2588,145600.0
2008-07-07 14:10:00,34.85,34.92,34.83,34.91,91600.0,16.2634,16.2961,16.2541,16.2914,91600.0
2008-07-07 14:20:00,34.91,34.95,34.86,34.95,155300.0,16.2914,16.3101,16.2681,16.3101,155300.0
2008-07-07 14:30:00,34.95,35.0,34.95,34.99,130800.0,16.3101,16.3334,16.3101,16.3288,130800.0
2008-07-07 14:40:00,34.99,35.0,34.9,34.92,113000.0,16.3288,16.3334,16.2868,16.2961,113000.0
2008-07-07 14:50:00,34.91,34.97,34.9,34.94,185300.0,16.2914,16.3194,16.2868,16.3054,185300.0
2008-07-07 15:00:00,34.94,34.98,34.93,34.96,127900.0,16.3054,16.3241,16.3008,16.3148,127900.0
2008-07-07 15:10:00,34.96,35.07,34.95,35.0,120300.0,16.3148,16.3661,16.3101,16.3334,120300.0
2008-07-07 15:20:00,35.0,35.06,34.97,35.06,236100.0,16.3334,16.3614,16.3194,16.3614,236100.0
2008-07-07 15:30:00,35.06,35.2,35.03,35.18,253500.0,16.3614,16.4268,16.3474,16.4174,253500.0
2008-07-07 15:40:00,35.17,35.32,35.17,35.32,262000.0,16.4128,16.4828,16.4128,16.4828,262000.0
2008-07-07 15:50:00,35.31,35.4,35.15,35.16,347900.0,16.4781,16.5201,16.4034,16.4081,347900.0
2008-07-08 09:30:00,35.17,35.3,35.02,35.22,168400.0,16.4128,16.4734,16.3428,16.4361,168400.0
2008-07-08 09:40:00,35.22,35.53,35.19,35.52,220700.0,16.4361,16.5808,16.4221,16.5761,220700.0
2008-07-08 09:50:00,35.51,35.51,35.32,35.41,197000.0,16.5714,16.5714,16.4828,16.5248,197000.0
2008-07-08 10:00:00,35.4,35.47,35.31,35.43,153400.0,16.5201,16.5528,16.4781,16.5341,153400.0
2008-07-08 10:10:00,35.44,35.48,35.3,35.4,172300.0,16.5388,16.5574,16.4734,16.5201,172300.0
2008-07-08 10:20:00,35.4,35.43,35.29,35.34,163400.0,16.5201,16.5341,16.4688,16.4921,163400.0
2008-07-08 10:30:00,35.35,35.45,35.34,35.4,97600.0,16.4968,16.5434,16.4921,16.5201,97600.0
2008-07-08 10:40:00,35.39,35.39,35.27,35.3,117800.0,16.5154,16.5154,16.4594,16.4734,117800.0
2008-07-08 10:50:00,35.31,35.42,35.31,35.38,80700.0,16.4781,16.5294,16.4781,16.5108,80700.0
2008-07-08 11:00:00,35.38,35.5,35.38,35.5,118800.0,16.5108,16.5668,16.5108,16.5668,118800.0
2008-07-08 11:10:00,35.49,35.55,35.47,35.52,178900.0,16.5621,16.5901,16.5528,16.5761,178900.0
2008-07-08 11:20:00,35.52,35.58,35.46,35.58,126300.0,16.5761,16.6041,16.5481,16.6041,126300.0
2008-07-08 11:30:00,35.58,35.58,35.44,35.45,103300.0,16.6041,16.6041,16.5388,16.5434,103300.0
2008-07-08 11:40:00,35.46,35.48,35.43,35.47,76500.0,16.5481,16.5574,16.5341,16.5528,76500.0
2008-07-08 11:50:00,35.47,35.47,35.43,35.44,39800.0,16.5528,16.5528,16.5341,16.5388,39800.0
2008-07-08 12:00:00,35.43,35.44,35.33,35.36,60500.0,16.5341,16.5388,16.4874,16.5014,60500.0
2008-07-08 12:10:00,35.36,35.37,35.26,35.3,103100.0,16.5014,16.5061,16.4548,16.4734,103100.0
2008-07-08 12:20:00,35.3,35.36,35.27,35.32,81100.0,16.4734,16.5014,16.4594,16.4828,81100.0
2008-07-08 12:30:00,35.32,35.37,35.3,35.31,72300.0,16.4828,16.5061,16.4734,16.4781,72300.0
2008-07-08 12:40:00,35.31,35.36,35.3,35.35,70700.0,16.4781,16.5014,16.4734,16.4968,70700.0
2008-07-08 12:50:00,35.34,35.41,35.32,35.38,126700.0,16.4921,16.5248,16.4828,16.5108,126700.0
2008-07-08 13:00:00,35.38,35.44,35.35,35.42,98800.0,16.5108,16.5388,16.4968,16.5294,98800.0
2008-07-08 13:10:00,35.41,35.42,35.36,35.41,74300.0,16.5248,16.5294,16.5014,16.5248,74300.0
2008-07-08 13:20:00,35.41,35.45,35.37,35.44,86100.0,16.5248,16.5434,16.5061,16.5388,86100.0
2008-07-08 13:30:00,35.44,35.48,35.43,35.44,80500.0,16.5388,16.5574,16.5341,16.5388,80500.0
2008-07-08 13:40:00,35.44,35.47,35.41,35.42,79800.0,16.5388,16.5528,16.5248,16.5294,79800.0
2008-07-08 13:50:00,35.42,35.44,35.4,35.43,51700.0,16.5294,16.5388,16.5201,16.5341,51700.0
2008-07-08 14:00:00,35.42,35.47,35.41,35.46,82000.0,16.5294,16.5528,16.5248,16.5481,82000.0
2008-07-08 14:10:00,35.46,35.48,35.42,35.44,40800.0,16.5481,16.5574,16.5294,16.5388,40800.0
2008-07-08 14:20:00,35.45,35.47,35.38,35.44,98300.0,16.5434,16.5528,16.5108,16.5388,98300.0
2008-07-08 14:30:00,35.43,35.51,35.41,35.44,100000.0,16.5341,16.5714,16.5248,16.5388,100000.0
2008-07-08 14:40:00,35.45,35.67,35.45,35.64,215500.0,16.5434,16.6461,16.5434,16.6321,215500.0
2008-07-08 14:50:00,35.64,35.68,35.57,35.66,130200.0,16.6321,16.6508,16.5994,16.6414,130200.0
2008-07-08 15:00:00,35.66,35.7,35.6,35.63,220500.0,16.6414,16.6601,16.6134,16.6274,220500.0
2008-07-08 15:10:00,35.63,35.67,35.6,35.66,218900.0,16.6274,16.6461,16.6134,16.6414,218900.0
2008-07-08 15:20:00,35.67,35.73,35.66,35.72,211600.0,16.6461,16.6741,16.6414,16.6694,211600.0
2008-07-08 15:30:00,35.71,35.74,35.59,35.63,273500.0,16.6648,16.6788,16.6088,16.6274,273500.0
2008-07-08 15:40:00,35.63,35.71,35.61,35.71,273300.0,16.6274,16.6648,16.6181,16.6648,273300.0
2008-07-08 15:50:00,35.71,35.89,35.7,35.82,594600.0,16.6648,16.7488,16.6601,16.7161,594600.0
2008-07-09 09:30:00,35.74,35.95,35.71,35.9,147100.0,16.6788,16.7768,16.6648,16.7534,147100.0
2008-07-09 09:40:00,35.9,35.94,35.76,35.79,236300.0,16.7534,16.7721,16.6881,16.7021,236300.0
2008-07-09 09:50:00,35.8,35.99,35.8,35.97,204100.0,16.7068,16.7954,16.7068,16.7861,204100.0
2008-07-09 10:00:00,35.97,36.0,35.95,35.99,136200.0,16.7861,16.8001,16.7768,16.7954,136200.0
2008-07-09 10:10:00,35.98,36.05,35.95,36.02,124700.0,16.7908,16.8234,16.7768,16.8094,124700.0
2008-07-09 10:20:00,36.01,36.09,36.01,36.03,89300.0,16.8048,16.8421,16.8048,16.8141,89300.0
2008-07-09 10:30:00,36.03,36.09,36.01,36.03,86800.0,16.8141,16.8421,16.8048,16.8141,86800.0
2008-07-09 10:40:00,36.04,36.06,35.96,35.99,109300.0,16.8188,16.8281,16.7814,16.7954,109300.0
2008-07-09 10:50:00,35.99,36.1,35.99,36.1,62900.0,16.7954,16.8468,16.7954,16.8468,62900.0
2008-07-09 11:00:00,36.1,36.16,36.09,36.13,129800.0,16.8468,16.8748,16.8421,16.8608,129800.0
2008-07-09 11:10:00,36.13,36.19,36.13,36.18,94300.0,16.8608,16.8888,16.8608,16.8841,94300.0
2008-07-09 11:20:00,36.18,36.24,36.18,36.2,105800.0,16.8841,16.9121,16.8841,16.8934,105800.0
2008-07-09 11:30:00,36.22,36.32,36.2,36.3,153600.0,16.9028,16.9494,16.8934,16.9401,153600.0
2008-07-09 11:40:00,36.31,36.34,36.26,36.3,100100.0,16.9448,16.9588,16.9214,16.9401,100100.0
2008-07-09 11:50:00,36.3,36.37,36.29,36.36,96800.0,16.9401,16.9728,16.9354,16.9681,96800.0
2008-07-09 12:00:00,36.35,36.39,36.33,36.38,72000.0,16.9634,16.9821,16.9541,16.9774,72000.0
2008-07-09 12:10:00,36.39,36.39,36.33,36.34,61100.0,16.9821,16.9821,16.9541,16.9588,61100.0
2008-07-09 12:20:00,36.33,36.38,36.3,36.31,122300.0,16.9541,16.9774,16.9401,16.9448,122300.0
2008-07-09 12:30:00,36.31,36.31,36.24,36.27,339000.0,16.9448,16.9448,16.9121,16.9261,339000.0
2008-07-09 12:40:00,36.27,36.35,36.25,36.33,84700.0,16.9261,16.9634,16.9168,16.9541,84700.0
2008-07-09 12:50:00,36.33,36.35,36.3,36.35,83900.0,16.9541,16.9634,16.9401,16.9634,83900.0
2008-07-09 13:00:00,36.34,36.37,36.29,36.31,122500.0,16.9588,16.9728,16.9354,16.9448,122500.0
2008-07-09 13:10:00,36.31,36.33,36.29,36.32,62700.0,16.9448,16.9541,16.9354,16.9494,62700.0
2008-07-09 13:20:00,36.31,36.33,36.31,36.33,44400.0,16.9448,16.9541,16.9448,16.9541,44400.0
2008-07-09 13:30:00,36.33,36.37,36.31,36.32,103900.0,16.9541,16.9728,16.9448,16.9494,103900.0
2008-07-09 13:40:00,36.31,36.36,36.29,36.34,65200.0,16.9448,16.9681,16.9354,16.9588,65200.0
2008-07-09 13:50:00,36.34,36.34,36.28,36.29,80200.0,16.9588,16.9588,16.9308,16.9354,80200.0
2008-07-09 14:00:00,36.29,36.3,36.22,36.25,124400.0,16.9354,16.9401,16.9028,16.9168,124400.0
2008-07-09 14:10:00,36.26,36.28,36.25,36.28,124900.0,16.9214,16.9308,16.9168,16.9308,124900.0
2008-07-09 14:20:00,36.27,36.3,36.27,36.29,167300.0,16.9261,16.9401,16.9261,16.9354,167300.0
2008-07-09 14:30:00,36.29,36.35,36.28,36.34,138800.0,16.9354,16.9634,16.9308,16.9588,138800.0
2008-07-09 14:40:00,36.35,36.45,36.34,36.45,179100.0,16.9634,17.0101,16.9588,17.0101,179100.0
2008-07-09 14:50:00,36.44,36.45,36.35,36.39,182600.0,17.0054,17.0101,16.9634,16.9821,182600.0
2008-07-09 15:00:00,36.38,36.43,36.33,36.43,175200.0,16.9774,17.0008,16.9541,17.0008,175200.0
2008-07-09 15:10:00,36.43,36.5,36.42,36.47,215500.0,17.0008,17.0334,16.9961,17.0194,215500.0
2008-07-09 15:20:00,36.46,36.47,36.4,36.47,160000.0,17.0148,17.0194,16.9868,17.0194,160000.0
2008-07-09 15:30:00,36.46,36.55,36.46,36.55,219900.0,17.0148,17.0568,17.0148,17.0568,219900.0
2008-07-09 15:40:00,36.54,36.6,36.5,36.6,559600.0,17.0521,17.0801,17.0334,17.0801,559600.0
2008-07-09 15:50:00,36.59,36.68,36.57,36.61,809500.0,17.0754,17.1174,17.0661,17.0848,809500.0
2008-07-10 09:30:00,36.69,36.92,36.55,36.84,170700.0,17.1221,17.2294,17.0568,17.1921,170700.0
2008-07-10 09:40:00,36.84,36.93,36.7,36.81,210100.0,17.1921,17.2341,17.1268,17.1781,210100.0
2008-07-10 09:50:00,36.81,36.91,36.72,36.77,177300.0,17.1781,17.2248,17.1361,17.1594,177300.0
2008-07-10 10:00:00,36.76,36.86,36.69,36.73,140000.0,17.1548,17.2014,17.1221,17.1408,140000.0
2008-07-10 10:10:00,36.7,36.79,36.68,36.72,104300.0,17.1268,17.1688,17.1174,17.1361,104300.0
2008-07-10 10:20:00,36.71,36.77,36.62,36.66,148200.0,17.1314,17.1594,17.0894,17.1081,148200.0
2008-07-10 10:30:00,36.65,36.65,36.5,36.63,116900.0,17.1034,17.1034,17.0334,17.0941,116900.0
2008-07-10 10:40:00,36.63,36.7,36.59,36.6,135400.0,17.0941,17.1268,17.0754,17.0801,135400.0
2008-07-10 10:50:00,36.62,36.62,36.51,36.51,86600.0,17.0894,17.0894,17.0381,17.0381,86600.0
2008-07-10 11:00:00,36.51,36.62,36.51,36.52,148600.0,17.0381,17.0894,17.0381,17.0428,148600.0
2008-07-10 11:10:00,36.53,36.54,36.38,36.39,120700.0,17.0474,17.0521,16.9774,16.9821,120700.0
2008-07-10 11:20:00,36.39,36.42,36.31,36.35,82600.0,16.9821,16.9961,16.9448,16.9634,82600.0
2008-07-10 11:30:00,36.35,36.38,36.3,36.36,96900.0,16.9634,16.9774,16.9401,16.9681,96900.0
2008-07-10 11:40:00,36.37,36.53,36.35,36.5,94300.0,16.9728,17.0474,16.9634,17.0334,94300.0
2008-07-10 11:50:00,36.49,36.57,36.49,36.57,67900.0,17.0288,17.0661,17.0288,17.0661,67900.0
2008-07-10 12:00:00,36.57,36.62,36.49,36.51,74300.0,17.0661,17.0894,17.0288,17.0381,74300.0
2008-07-10 12:10:00,36.51,36.57,36.48,36.49,50400.0,17.0381,17.0661,17.0241,17.0288,50400.0
2008-07-10 12:20:00,36.49,36.49,36.41,36.48,71300.0,17.0288,17.0288,16.9914,17.0241,71300.0
2008-07-10 12:30:00,36.48,36.53,36.46,36.47,93100.0,17.0241,17.0474,17.0148,17.0194,93100.0
2008-07-10 12:40:00,36.48,36.51,36.46,36.5,35400.0,17.0241,17.0381,17.0148,17.0334,35400.0
2008-07-10 12:50:00,36.51,36.52,36.38,36.39,41900.0,17.0381,17.0428,16.9774,16.9821,41900.0
2008-07-10 13:00:00,36.38,36.5,36.36,36.45,72900.0,16.9774,17.0334,16.9681,17.0101,72900.0
2008-07-10 13:10:00,36.45,36.57,36.43,36.56,56100.0,17.0101,17.0661,17.0008,17.0614,56100.0
2008-07-10 13:20:00,36.56,36.57,36.47,36.51,75200.0,17.0614,17.0661,17.0194,17.0381,75200.0
2008-07-10 13:30:00,36.51,36.58,36.51,36.52,100300.0,17.0381,17.0708,17.0381,17.0428,100300.0
2008-07-10 13:40:00,36.53,36.59,36.51,36.55,64700.0,17.0474,17.0754,17.0381,17.0568,64700.0
2008-07-10 13:50:00,36.55,36.56,36.49,36.52,76700.0,17.0568,17.0614,17.0288,17.0428,76700.0
2008-07-10 14:00:00,36.53,36.55,36.41,36.46,70500.0,17.0474,17.0568,16.9914,17.0148,70500.0
2008-07-10 14:10:00,36.46,36.47,36.36,36.37,104300.0,17.0148,17.0194,16.9681,16.9728,104300.0
2008-07-10 14:20:00,36.36,36.4,36.21,36.27,164300.0,16.9681,16.9868,16.8981,16.9261,164300.0
2008-07-10 14:30:00,36.28,36.35,36.26,36.31,126200.0,16.9308,16.9634,16.9214,16.9448,126200.0
2008-07-10 14:40:00,36.32,36.34,36.22,36.25,114800.0,16.9494,16.9588,16.9028,16.9168,114800.0
2008-07-10 14:50:00,36.25,36.33,36.23,36.23,162300.0,16.9168,16.9541,16.9074,16.9074,162300.0
2008-07-10 15:00:00,36.23,36.39,36.22,36.36,174800.0,16.9074,16.9821,16.9028,16.9681,174800.0
2008-07-10 15:10:00,36.37,36.41,36.35,36.35,124500.0,16.9728,16.9914,16.9634,16.9634,124500.0
2008-07-10 15:20:00,36.36,36.49,36.36,36.43,182600.0,16.9681,17.0288,16.9681,17.0008,182600.0
2008-07-10 15:30:00,36.43,36.45,36.29,36.35,200400.0,17.0008,17.0101,16.9354,16.9634,200400.0
2008-07-10 15:40:00,36.36,36.47,36.34,36.47,177600.0,16.9681,17.0194,16.9588,17.0194,177600.0
2008-07-10 15:50:00,36.47,36.49,36.39,36.47,300400.0,17.0194,17.0288,16.9821,17.0194,300400.0
2008-07-11 09:30:00,36.23,36.31,35.94,35.94,117100.0,16.9074,16.9448,16.7721,16.7721,117100.0
2008-07-11 09:40:00,35.96,35.99,35.71,35.87,204700.0,16.7814,16.7954,16.6648,16.7394,204700.0
2008-07-11 09:50:00,35.88,36.04,35.8,36.02,238600.0,16.7441,16.8188,16.7068,16.8094,238600.0
2008-07-11 10:00:00,36.01,36.29,35.96,36.07,203100.0,16.8048,16.9354,16.7814,16.8328,203100.0
2008-07-11 10:10:00,36.06,36.09,35.89,36.01,115800.0,16.8281,16.8421,16.7488,16.8048,115800.0
2008-07-11 10:20:00,36.01,36.09,35.8,35.83,113700.0,16.8048,16.8421,16.7068,16.7208,113700.0
2008-07-11 10:30:00,35.84,36.06,35.82,35.99,101900.0,16.7254,16.8281,16.7161,16.7954,101900.0
2008-07-11 10:40:00,36.0,36.1,35.98,36.09,59000.0,16.8001,16.8468,16.7908,16.8421,59000.0
2008-07-11 10:50:00,36.1,36.17,36.09,36.14,100000.0,16.8468,16.8794,16.8421,16.8654,100000.0
2008-07-11 11:00:00,36.14,36.16,36.1,36.16,110800.0,16.8654,16.8748,16.8468,16.8748,110800.0
2008-07-11 11:10:00,36.17,36.29,36.15,36.28,72900.0,16.8794,16.9354,16.8701,16.9308,72900.0
2008-07-11 11:20:00,36.27,36.28,36.13,36.15,83000.0,16.9261,16.9308,16.8608,16.8701,83000.0
2008-07-11 11:30:00,36.15,36.28,36.04,36.27,89300.0,16.8701,16.9308,16.8188,16.9261,89300.0
2008-07-11 11:40:00,36.27,36.3,36.23,36.24,74100.0,16.9261,16.9401,16.9074,16.9121,74100.0
2008-07-11 11:50:00,36.25,36.27,36.21,36.25,44500.0,16.9168,16.9261,16.8981,16.9168,44500.0
2008-07-11 12:00:00,36.26,36.28,36.21,36.25,64300.0,16.9214,16.9308,16.8981,16.9168,64300.0
2008-07-11 12:10:00,36.26,36.26,36.19,36.21,49100.0,16.9214,16.9214,16.8888,16.8981,49100.0
2008-07-11 12:20:00,36.2,36.22,36.15,36.17,45100.0,16.8934,16.9028,16.8701,16.8794,45100.0
2008-07-11 12:30:00,36.18,36.18,36.09,36.15,42000.0,16.8841,16.8841,16.8421,16.8701,42000.0
2008-07-11 12:40:00,36.16,36.23,36.15,36.21,35700.0,16.8748,16.9074,16.8701,16.8981,35700.0
2008-07-11 12:50:00,36.22,36.24,36.11,36.16,68300.0,16.9028,16.9121,16.8514,16.8748,68300.0
2008-07-11 13:00:00,36.16,36.17,35.99,36.02,77300.0,16.8748,16.8794,16.7954,16.8094,77300.0
2008-07-11 13:10:00,36.01,36.04,35.97,36.01,80400.0,16.8048,16.8188,16.7861,16.8048,80400.0
2008-07-11 13:20:00,36.01,36.01,35.93,35.95,96300.0,16.8048,16.8048,16.7674,16.7768,96300.0
2008-07-11 13:30:00,35.95,35.98,35.9,35.93,64300.0,16.7768,16.7908,16.7534,16.7674,64300.0
2008-07-11 13:40:00,35.93,36.07,35.93,36.06,71500.0,16.7674,16.8328,16.7674,16.8281,71500.0
2008-07-11 13:50:00,36.05,36.07,35.98,36.0,55500.0,16.8234,16.8328,16.7908,16.8001,55500.0
2008-07-11 14:00:00,35.99,36.03,35.97,36.02,79000.0,16.7954,16.8141,16.7861,16.8094,79000.0
2008-07-11 14:10:00,36.02,36.06,35.99,36.06,94900.0,16.8094,16.8281,16.7954,16.8281,94900.0
2008-07-11 14:20:00,36.06,36.08,35.92,35.92,93100.0,16.8281,16.8374,16.7628,16.7628,93100.0
2008-07-11 14:30:00,35.93,36.02,35.93,36.02,61900.0,16.7674,16.8094,16.7674,16.8094,61900.0
2008-07-11 14:40:00,36.01,36.17,36.01,36.16,115100.0,16.8048,16.8794,16.8048,16.8748,115100.0
2008-07-11 14:50:00,36.16,36.32,36.08,36.2,229300.0,16.8748,16.9494,16.8374,16.8934,229300.0
2008-07-11 15:00:00,36.2,36.42,36.05,36.31,373900.0,16.8934,16.9961,16.8234,16.9448,373900.0
2008-07-11 15:10:00,36.32,36.35,36.13,36.18,165500.0,16.9494,16.9634,16.8608,16.8841,165500.0
2008-07-11 15:20:00,36.16,36.22,36.1,36.11,112600.0,16.8748,16.9028,16.8468,16.8514,112600.0
2008-07-11 15:30:00,36.12,36.14,35.87,35.99,211300.0,16.8561,16.8654,16.7394,16.7954,211300.0
2008-07-11 15:40:00,35.98,36.07,35.9,35.94,295200.0,16.7908,16.8328,16.7534,16.7721,295200.0
2008-07-11 15:50:00,35.95,36.09,35.93,36.0,420000.0,16.7768,16.8421,16.7674,16.8001,420000.0
2008-07-14 09:30:00,36.24,36.27,36.05,36.24,80600.0,16.9121,16.9261,16.8234,16.9121,80600.0
2008-07-14 09:40:00,36.25,36.28,36.04,36.13,176000.0,16.9168,16.9308,16.8188,16.8608,176000.0
2008-07-14 09:50:00,36.14,36.18,36.0,36.02,161600.0,16.8654,16.8841,16.8001,16.8094,161600.0
2008-07-14 10:00:00,36.02,36.14,35.95,35.95,143400.0,16.8094,16.8654,16.7768,16.7768,143400.0
2008-07-14 10:10:00,35.97,36.04,35.95,36.04,119000.0,16.7861,16.8188,16.7768,16.8188,119000.0
2008-07-14 10:20:00,36.03,36.07,35.95,36.0,113700.0,16.8141,16.8328,16.7768,16.8001,113700.0
2008-07-14 10:30:00,36.0,36.06,35.97,36.01,105000.0,16.8001,16.8281,16.7861,16.8048,105000.0
2008-07-14 10:40:00,36.0,36.05,35.95,35.96,112100.0,16.8001,16.8234,16.7768,16.7814,112100.0
2008-07-14 10:50:00,35.96,36.0,35.87,35.87,78300.0,16.7814,16.8001,16.7394,16.7394,78300.0
2008-07-14 11:00:00,35.86,35.92,35.84,35.85,71000.0,16.7348,16.7628,16.7254,16.7301,71000.0
2008-07-14 11:10:00,35.85,35.91,35.81,35.91,49500.0,16.7301,16.7581,16.7114,16.7581,49500.0
2008-07-14 11:20:00,35.91,35.95,35.85,35.86,86000.0,16.7581,16.7768,16.7301,16.7348,86000.0
2008-07-14 11:30:00,35.86,35.88,35.8,35.84,51100.0,16.7348,16.7441,16.7068,16.7254,51100.0
2008-07-14 11:40:00,35.82,35.88,35.82,35.87,67400.0,16.7161,16.7441,16.7161,16.7394,67400.0
2008-07-14 11:50:00,35.88,35.9,35.75,35.81,94300.0,16.7441,16.7534,16.6834,16.7114,94300.0
2008-07-14 12:00:00,35.81,35.85,35.81,35.83,58700.0,16.7114,16.7301,16.7114,16.7208,58700.0
2008-07-14 12:10:00,35.83,35.86,35.75,35.8,51400.0,16.7208,16.7348,16.6834,16.7068,51400.0
2008-07-14 12:20:00,35.79,35.84,35.79,35.8,110700.0,16.7021,16.7254,16.7021,16.7068,110700.0
2008-07-14 12:30:00,35.8,35.84,35.75,35.8,49800.0,16.7068,16.7254,16.6834,16.7068,49800.0
2008-07-14 12:40:00,35.8,35.83,35.78,35.78,47500.0,16.7068,16.7208,16.6974,16.6974,47500.0
2008-07-14 12:50:00,35.8,35.83,35.73,35.74,57600.0,16.7068,16.7208,16.6741,16.6788,57600.0
2008-07-14 13:00:00,35.72,35.74,35.68,35.7,53500.0,16.6694,16.6788,16.6508,16.6601,53500.0
2008-07-14 13:10:00,35.69,35.75,35.68,35.74,33200.0,16.6554,16.6834,16.6508,16.6788,33200.0
2008-07-14 13:20:00,35.73,35.75,35.65,35.67,37100.0,16.6741,16.6834,16.6368,16.6461,37100.0
2008-07-14 13:30:00,35.67,35.7,35.65,35.7,37400.0,16.6461,16.6601,16.6368,16.6601,37400.0
2008-07-14 13:40:00,35.7,35.73,35.65,35.68,52200.0,16.6601,16.6741,16.6368,16.6508,52200.0
2008-07-14 13:50:00,35.68,35.71,35.67,35.69,42300.0,16.6508,16.6648,16.6461,16.6554,42300.0
2008-07-14 14:00:00,35.69,35.73,35.67,35.71,55500.0,16.6554,16.6741,16.6461,16.6648,55500.0
2008-07-14 14:10:00,35.7,35.74,35.65,35.68,80600.0,16.6601,16.6788,16.6368,16.6508,80600.0
2008-07-14 14:20:00,35.69,35.7,35.68,35.68,38700.0,16.6554,16.6601,16.6508,16.6508,38700.0
2008-07-14 14:30:00,35.69,35.72,35.68,35.7,65700.0,16.6554,16.6694,16.6508,16.6601,65700.0
2008-07-14 14:40:00,35.7,35.72,35.65,35.66,85900.0,16.6601,16.6694,16.6368,16.6414,85900.0
2008-07-14 14:50:00,35.66,35.69,35.65,35.67,72600.0,16.6414,16.6554,16.6368,16.6461,72600.0
2008-07-14 15:00:00,35.68,35.7,35.65,35.66,64100.0,16.6508,16.6601,16.6368,16.6414,64100.0
2008-07-14 15:10:00,35.67,35.73,35.67,35.7,59100.0,16.6461,16.6741,16.6461,16.6601,59100.0
2008-07-14 15:20:00,35.7,35.85,35.7,35.8,188500.0,16.6601,16.7301,16.6601,16.7068,188500.0
2008-07-14 15:30:00,35.8,35.87,35.77,35.82,165700.0,16.7068,16.7394,16.6928,16.7161,165700.0
2008-07-14 15:40:00,35.82,35.82,35.66,35.68,250300.0,16.7161,16.7161,16.6414,16.6508,250300.0
2008-07-14 15:50:00,35.68,35.73,35.59,35.6,326800.0,16.6508,16.6741,16.6088,16.6134,326800.0
2008-07-15 09:30:00,35.44,35.7,35.4,35.63,146500.0,16.5388,16.6601,16.5201,16.6274,146500.0
2008-07-15 09:40:00,35.63,35.66,35.57,35.58,62500.0,16.6274,16.6414,16.5994,16.6041,62500.0
2008-07-15 09:50:00,35.58,35.62,35.51,35.57,88300.0,16.6041,16.6228,16.5714,16.5994,88300.0
2008-07-15 10:00:00,35.58,35.64,35.41,35.47,136600.0,16.6041,16.6321,16.5248,16.5528,136600.0
2008-07-15 10:10:00,35.47,35.57,35.46,35.5,78300.0,16.5528,16.5994,16.5481,16.5668,78300.0
2008-07-15 10:20:00,35.49,35.59,35.47,35.47,94300.0,16.5621,16.6088,16.5528,16.5528,94300.0
2008-07-15 10:30:00,35.47,35.52,35.4,35.51,60900.0,16.5528,16.5761,16.5201,16.5714,60900.0
2008-07-15 10:40:00,35.49,35.56,35.44,35.51,67900.0,16.5621,16.5948,16.5388,16.5714,67900.0
2008-07-15 10:50:00,35.5,35.55,35.46,35.48,47000.0,16.5668,16.5901,16.5481,16.5574,47000.0
2008-07-15 11:00:00,35.47,35.68,35.44,35.55,114900.0,16.5528,16.6508,16.5388,16.5901,114900.0
2008-07-15 11:10:00,35.57,35.63,35.53,35.62,84200.0,16.5994,16.6274,16.5808,16.6228,84200.0
2008-07-15 11:20:00,35.62,35.65,35.56,35.63,92500.0,16.6228,16.6368,16.5948,16.6274,92500.0
2008-07-15 11:30:00,35.63,35.67,35.56,35.59,101500.0,16.6274,16.6461,16.5948,16.6088,101500.0
2008-07-15 11:40:00,35.59,35.62,35.51,35.53,100900.0,16.6088,16.6228,16.5714,16.5808,100900.0
2008-07-15 11:50:00,35.53,35.61,35.53,35.59,101200.0,16.5808,16.6181,16.5808,16.6088,101200.0
2008-07-15 12:00:00,35.58,35.65,35.52,35.52,89000.0,16.6041,16.6368,16.5761,16.5761,89000.0
2008-07-15 12:10:00,35.52,35.56,35.44,35.5,96700.0,16.5761,16.5948,16.5388,16.5668,96700.0
2008-07-15 12:20:00,35.51,35.58,35.37,35.4,126700.0,16.5714,16.6041,16.5061,16.5201,126700.0
2008-07-15 12:30:00,35.41,35.46,35.31,35.35,118800.0,16.5248,16.5481,16.4781,16.4968,118800.0
2008-07-15 12:40:00,35.36,35.43,35.35,35.41,59700.0,16.5014,16.5341,16.4968,16.5248,59700.0
2008-07-15 12:50:00,35.42,35.43,35.37,35.43,77100.0,16.5294,16.5341,16.5061,16.5341,77100.0
2008-07-15 13:00:00,35.43,35.61,35.42,35.59,124000.0,16.5341,16.6181,16.5294,16.6088,124000.0
2008-07-15 13:10:00,35.59,35.59,35.5,35.51,53800.0,16.6088,16.6088,16.5668,16.5714,53800.0
2008-07-15 13:20:00,35.51,35.53,35.45,35.47,65800.0,16.5714,16.5808,16.5434,16.5528,65800.0
2008-07-15 13:30:00,35.48,35.57,35.45,35.51,65600.0,16.5574,16.5994,16.5434,16.5714,65600.0
2008-07-15 13:40:00,35.52,35.63,35.52,35.62,26100.0,16.5761,16.6274,16.5761,16.6228,26100.0
2008-07-15 13:50:00,35.62,35.65,35.53,35.56,87100.0,16.6228,16.6368,16.5808,16.5948,87100.0
2008-07-15 14:00:00,35.56,35.58,35.48,35.51,73600.0,16.5948,16.6041,16.5574,16.5714,73600.0
2008-07-15 14:10:00,35.51,35.52,35.45,35.52,111700.0,16.5714,16.5761,16.5434,16.5761,111700.0
2008-07-15 14:20:00,35.52,35.55,35.48,35.54,74700.0,16.5761,16.5901,16.5574,16.5854,74700.0
2008-07-15 14:30:00,35.54,35.61,35.53,35.58,65300.0,16.5854,16.6181,16.5808,16.6041,65300.0
2008-07-15 14:40:00,35.58,35.58,35.52,35.55,37100.0,16.6041,16.6041,16.5761,16.5901,37100.0
2008-07-15 14:50:00,35.54,35.56,35.51,35.53,43900.0,16.5854,16.5948,16.5714,16.5808,43900.0
2008-07-15 15:00:00,35.54,35.68,35.52,35.67,98900.0,16.5854,16.6508,16.5761,16.6461,98900.0
2008-07-15 15:10:00,35.67,35.73,35.56,35.6,100200.0,16.6461,16.6741,16.5948,16.6134,100200.0
2008-07-15 15:20:00,35.6,35.64,35.56,35.6,89600.0,16.6134,16.6321,16.5948,16.6134,89600.0
2008-07-15 15:30:00,35.6,35.63,35.53,35.56,141200.0,16.6134,16.6274,16.5808,16.5948,141200.0
2008-07-15 15:40:00,35.56,35.68,35.53,35.58,196100.0,16.5948,16.6508,16.5808,16.6041,196100.0
2008-07-15 15:50:00,35.58,35.61,35.5,35.53,223400.0,16.6041,16.6181,16.5668,16.5808,223400.0
2008-07-16 09:30:00,35.46,35.48,35.29,35.42,111800.0,16.5481,16.5574,16.4688,16.5294,111800.0
2008-07-16 09:40:00,35.42,35.52,35.38,35.46,62600.0,16.5294,16.5761,16.5108,16.5481,62600.0
2008-07-16 09:50:00,35.46,35.68,35.45,35.62,111300.0,16.5481,16.6508,16.5434,16.6228,111300.0
2008-07-16 10:00:00,35.62,35.62,35.37,35.4,109200.0,16.6228,16.6228,16.5061,16.5201,109200.0
2008-07-16 10:10:00,35.39,35.39,35.26,35.28,78900.0,16.5154,16.5154,16.4548,16.4641,78900.0
2008-07-16 10:20:00,35.28,35.47,35.27,35.45,140700.0,16.4641,16.5528,16.4594,16.5434,140700.0
2008-07-16 10:30:00,35.46,35.62,35.41,35.62,123200.0,16.5481,16.6228,16.5248,16.6228,123200.0
2008-07-16 10:40:00,35.62,35.63,35.49,35.49,71700.0,16.6228,16.6274,16.5621,16.5621,71700.0
2008-07-16 10:50:00,35.49,35.54,35.4,35.4,75700.0,16.5621,16.5854,16.5201,16.5201,75700.0
2008-07-16 11:00:00,35.4,35.44,35.29,35.3,83400.0,16.5201,16.5388,16.4688,16.4734,83400.0
2008-07-16 11:10:00,35.3,35.44,35.3,35.36,70900.0,16.4734,16.5388,16.4734,16.5014,70900.0
2008-07-16 11:20:00,35.36,35.37,35.26,35.29,59900.0,16.5014,16.5061,16.4548,16.4688,59900.0
2008-07-16 11:30:00,35.28,35.29,35.23,35.23,44000.0,16.4641,16.4688,16.4408,16.4408,44000.0
2008-07-16 11:40:00,35.23,35.24,35.15,35.2,67000.0,16.4408,16.4454,16.4034,16.4268,67000.0
2008-07-16 11:50:00,35.2,35.26,35.19,35.25,52300.0,16.4268,16.4548,16.4221,16.4501,52300.0
2008-07-16 12:00:00,35.26,35.36,35.25,35.35,55100.0,16.4548,16.5014,16.4501,16.4968,55100.0
2008-07-16 12:10:00,35.34,35.42,35.33,35.37,49900.0,16.4921,16.5294,16.4874,16.5061,49900.0
2008-07-16 12:20:00,35.37,35.47,35.33,35.47,65300.0,16.5061,16.5528,16.4874,16.5528,65300.0
2008-07-16 12:30:00,35.46,35.47,35.39,35.41,50200.0,16.5481,16.5528,16.5154,16.5248,50200.0
2008-07-16 12:40:00,35.4,35.4,35.32,35.33,40200.0,16.5201,16.5201,16.4828,16.4874,40200.0
2008-07-16 12:50:00,35.33,35.35,35.31,35.31,17300.0,16.4874,16.4968,16.4781,16.4781,17300.0
2008-07-16 13:00:00,35.3,35.34,35.27,35.27,38400.0,16.4734,16.4921,16.4594,16.4594,38400.0
2008-07-16 13:10:00,35.28,35.3,35.22,35.22,67100.0,16.4641,16.4734,16.4361,16.4361,67100.0
2008-07-16 13:20:00,35.22,35.25,35.21,35.21,72600.0,16.4361,16.4501,16.4314,16.4314,72600.0
2008-07-16 13:30:00,35.21,35.22,35.2,35.2,32800.0,16.4314,16.4361,16.4268,16.4268,32800.0
2008-07-16 13:40:00,35.2,35.21,35.18,35.19,83300.0,16.4268,16.4314,16.4174,16.4221,83300.0
2008-07-16 13:50:00,35.19,35.2,35.17,35.17,70900.0,16.4221,16.4268,16.4128,16.4128,70900.0
2008-07-16 14:00:00,35.17,35.23,35.11,35.13,151300.0,16.4128,16.4408,16.3848,16.3941,151300.0
2008-07-16 14:10:00,35.13,35.18,35.11,35.16,77800.0,16.3941,16.4174,16.3848,16.4081,77800.0
2008-07-16 14:20:00,35.16,35.22,35.15,35.21,83500.0,16.4081,16.4361,16.4034,16.4314,83500.0
2008-07-16 14:30:00,35.2,35.28,35.19,35.27,67700.0,16.4268,16.4641,16.4221,16.4594,67700.0
2008-07-16 14:40:00,35.27,35.27,35.2,35.21,81600.0,16.4594,16.4594,16.4268,16.4314,81600.0
2008-07-16 14:50:00,35.22,35.25,35.2,35.2,68800.0,16.4361,16.4501,16.4268,16.4268,68800.0
2008-07-16 15:00:00,35.19,35.23,35.14,35.16,78700.0,16.4221,16.4408,16.3988,16.4081,78700.0
2008-07-16 15:10:00,35.15,35.16,35.07,35.11,187200.0,16.4034,16.4081,16.3661,16.3848,187200.0
2008-07-16 15:20:00,35.11,35.18,35.11,35.16,141000.0,16.3848,16.4174,16.3848,16.4081,141000.0
2008-07-16 15:30:00,35.15,35.23,35.14,35.23,175900.0,16.4034,16.4408,16.3988,16.4408,175900.0
2008-07-16 15:40:00,35.23,35.44,35.23,35.39,296800.0,16.4408,16.5388,16.4408,16.5154,296800.0
2008-07-16 15:50:00,35.39,35.4,35.24,35.35,369900.0,16.5154,16.5201,16.4454,16.4968,369900.0
2008-07-17 09:30:00,35.44,35.44,35.02,35.03,147300.0,16.5388,16.5388,16.3428,16.3474,147300.0
2008-07-17 09:40:00,35.03,35.16,34.95,35.08,235700.0,16.3474,16.4081,16.3101,16.3708,235700.0
2008-07-17 09:50:00,35.1,35.1,34.88,34.91,147900.0,16.3801,16.3801,16.2774,16.2914,147900.0
2008-07-17 10:00:00,34.91,34.92,34.79,34.81,163400.0,16.2914,16.2961,16.2354,16.2448,163400.0
2008-07-17 10:10:00,34.8,34.93,34.8,34.92,195100.0,16.2401,16.3008,16.2401,16.2961,195100.0
2008-07-17 10:20:00,34.92,35.03,34.91,34.97,108100.0,16.2961,16.3474,16.2914,16.3194,108100.0
2008-07-17 10:30:00,34.97,35.06,34.95,34.96,92700.0,16.3194,16.3614,16.3101,16.3148,92700.0
2008-07-17 10:40:00,34.96,34.98,34.87,34.9,175100.0,16.3148,16.3241,16.2728,16.2868,175100.0
2008-07-17 10:50:00,34.9,34.95,34.87,34.93,76600.0,16.2868,16.3101,16.2728,16.3008,76600.0
2008-07-17 11:00:00,34.94,35.04,34.9,35.0,112300.0,16.3054,16.3521,16.2868,16.3334,112300.0
2008-07-17 11:10:00,35.0,35.25,34.99,35.24,180100.0,16.3334,16.4501,16.3288,16.4454,180100.0
2008-07-17 11:20:00,35.25,35.25,35.14,35.2,113800.0,16.4501,16.4501,16.3988,16.4268,113800.0
2008-07-17 11:30:00,35.22,35.29,35.16,35.23,89800.0,16.4361,16.4688,16.4081,16.4408,89800.0
2008-07-17 11:40:00,35.23,35.24,35.0,35.04,91300.0,16.4408,16.4454,16.3334,16.3521,91300.0
2008-07-17 11:50:00,35.04,35.06,34.93,34.97,112400.0,16.3521,16.3614,16.3008,16.3194,112400.0
2008-07-17 12:00:00,34.97,35.03,34.96,34.97,45400.0,16.3194,16.3474,16.3148,16.3194,45400.0
2008-07-17 12:10:00,34.99,34.99,34.88,34.9,143200.0,16.3288,16.3288,16.2774,16.2868,143200.0
2008-07-17 12:20:00,34.91,34.98,34.9,34.92,38800.0,16.2914,16.3241,16.2868,16.2961,38800.0
2008-07-17 12:30:00,34.93,34.93,34.88,34.88,40700.0,16.3008,16.3008,16.2774,16.2774,40700.0
2008-07-17 12:40:00,34.88,34.88,34.83,34.85,54300.0,16.2774,16.2774,16.2541,16.2634,54300.0
2008-07-17 12:50:00,34.85,34.94,34.84,34.93,75300.0,16.2634,16.3054,16.2588,16.3008,75300.0
2008-07-17 13:00:00,34.93,34.97,34.92,34.95,77500.0,16.3008,16.3194,16.2961,16.3101,77500.0
2008-07-17 13:10:00,34.94,35.08,34.94,35.08,108000.0,16.3054,16.3708,16.3054,16.3708,108000.0
2008-07-17 13:20:00,35.07,35.08,34.96,34.97,90600.0,16.3661,16.3708,16.3148,16.3194,90600.0
2008-07-17 13:30:00,34.97,34.99,34.9,34.99,106700.0,16.3194,16.3288,16.2868,16.3288,106700.0
2008-07-17 13:40:00,34.99,35.05,34.89,34.91,152200.0,16.3288,16.3568,16.2821,16.2914,152200.0
2008-07-17 13:50:00,34.91,34.92,34.83,34.86,61700.0,16.2914,16.2961,16.2541,16.2681,61700.0
2008-07-17 14:00:00,34.87,34.92,34.85,34.86,72500.0,16.2728,16.2961,16.2634,16.2681,72500.0
2008-07-17 14:10:00,34.87,34.9,34.83,34.88,77600.0,16.2728,16.2868,16.2541,16.2774,77600.0
2008-07-17 14:20:00,34.89,34.92,34.88,34.88,106300.0,16.2821,16.2961,16.2774,16.2774,106300.0
2008-07-17 14:30:00,34.88,34.9,34.83,34.86,97700.0,16.2774,16.2868,16.2541,16.2681,97700.0
2008-07-17 14:40:00,34.85,34.85,34.8,34.8,103100.0,16.2634,16.2634,16.2401,16.2401,103100.0
2008-07-17 14:50:00,34.81,34.85,34.71,34.75,165300.0,16.2448,16.2634,16.1981,16.2168,165300.0
2008-07-17 15:00:00,34.76,34.88,34.76,34.78,206800.0,16.2214,16.2774,16.2214,16.2308,206800.0
2008-07-17 15:10:00,34.78,34.79,34.71,34.74,137900.0,16.2308,16.2354,16.1981,16.2121,137900.0
2008-07-17 15:20:00,34.74,34.74,34.66,34.66,131000.0,16.2121,16.2121,16.1748,16.1748,131000.0
2008-07-17 15:30:00,34.67,34.74,34.62,34.62,236200.0,16.1794,16.2121,16.1561,16.1561,236200.0
2008-07-17 15:40:00,34.62,34.9,34.61,34.87,339700.0,16.1561,16.2868,16.1514,16.2728,339700.0
2008-07-17 15:50:00,34.87,34.92,34.76,34.89,543500.0,16.2728,16.2961,16.2214,16.2821,543500.0
2008-07-18 09:30:00,34.96,35.09,34.86,35.09,999800.0,16.3148,16.3754,16.2681,16.3754,999800.0
2008-07-18 09:40:00,35.08,35.39,35.06,35.26,177900.0,16.3708,16.5154,16.3614,16.4548,177900.0
2008-07-18 09:50:00,35.28,35.38,35.19,35.19,132500.0,16.4641,16.5108,16.4221,16.4221,132500.0
2008-07-18 10:00:00,35.21,35.28,35.16,35.21,114400.0,16.4314,16.4641,16.4081,16.4314,114400.0
2008-07-18 10:10:00,35.2,35.22,35.09,35.1,103600.0,16.4268,16.4361,16.3754,16.3801,103600.0
2008-07-18 10:20:00,35.09,35.11,34.92,34.92,136000.0,16.3754,16.3848,16.2961,16.2961,136000.0
2008-07-18 10:30:00,34.93,34.95,34.88,34.9,52500.0,16.3008,16.3101,16.2774,16.2868,52500.0
2008-07-18 10:40:00,34.9,34.95,34.87,34.93,72100.0,16.2868,16.3101,16.2728,16.3008,72100.0
2008-07-18 10:50:00,34.91,34.94,34.85,34.89,87300.0,16.2914,16.3054,16.2634,16.2821,87300.0
2008-07-18 11:00:00,34.89,34.94,34.87,34.88,58200.0,16.2821,16.3054,16.2728,16.2774,58200.0
2008-07-18 11:10:00,34.87,34.91,34.82,34.86,72300.0,16.2728,16.2914,16.2494,16.2681,72300.0
2008-07-18 11:20:00,34.86,34.86,34.63,34.64,107100.0,16.2681,16.2681,16.1608,16.1654,107100.0
2008-07-18 11:30:00,34.63,34.66,34.58,34.59,119100.0,16.1608,16.1748,16.1374,16.1421,119100.0
2008-07-18 11:40:00,34.58,34.61,34.57,34.59,97500.0,16.1374,16.1514,16.1328,16.1421,97500.0
2008-07-18 11:50:00,34.59,34.6,34.52,34.53,80000.0,16.1421,16.1468,16.1094,16.1141,80000.0
2008-07-18 12:00:00,34.53,34.62,34.53,34.62,109400.0,16.1141,16.1561,16.1141,16.1561,109400.0
2008-07-18 12:10:00,34.61,34.67,34.53,34.53,126500.0,16.1514,16.1794,16.1141,16.1141,126500.0
2008-07-18 12:20:00,34.53,34.56,34.5,34.54,105500.0,16.1141,16.1281,16.1001,16.1188,105500.0
2008-07-18 12:30:00,34.54,34.56,34.52,34.53,110200.0,16.1188,16.1281,16.1094,16.1141,110200.0
2008-07-18 12:40:00,34.53,34.55,34.5,34.51,115600.0,16.1141,16.1234,16.1001,16.1048,115600.0
2008-07-18 12:50:00,34.51,34.52,34.47,34.48,165900.0,16.1048,16.1094,16.0861,16.0908,165900.0
2008-07-18 13:00:00,34.49,34.51,34.46,34.49,102600.0,16.0954,16.1048,16.0814,16.0954,102600.0
2008-07-18 13:10:00,34.5,34.5,34.47,34.49,58800.0,16.1001,16.1001,16.0861,16.0954,58800.0
2008-07-18 13:20:00,34.5,34.52,34.49,34.5,117500.0,16.1001,16.1094,16.0954,16.1001,117500.0
2008-07-18 13:30:00,34.51,34.53,34.49,34.51,440800.0,16.1048,16.1141,16.0954,16.1048,440800.0
2008-07-18 13:40:00,34.52,34.52,34.48,34.5,345900.0,16.1094,16.1094,16.0908,16.1001,345900.0
2008-07-18 13:50:00,34.5,34.52,34.49,34.5,81000.0,16.1001,16.1094,16.0954,16.1001,81000.0
2008-07-18 14:00:00,34.51,34.54,34.49,34.54,84600.0,16.1048,16.1188,16.0954,16.1188,84600.0
2008-07-18 14:10:00,34.53,34.6,34.51,34.59,201500.0,16.1141,16.1468,16.1048,16.1421,201500.0
2008-07-18 14:20:00,34.58,34.64,34.55,34.6,759600.0,16.1374,16.1654,16.1234,16.1468,759600.0
2008-07-18 14:30:00,34.6,34.62,34.53,34.6,108800.0,16.1468,16.1561,16.1141,16.1468,108800.0
2008-07-18 14:40:00,34.61,34.68,34.59,34.64,73200.0,16.1514,16.1841,16.1421,16.1654,73200.0
2008-07-18 14:50:00,34.63,34.64,34.56,34.6,136200.0,16.1608,16.1654,16.1281,16.1468,136200.0
2008-07-18 15:00:00,34.6,34.68,34.59,34.68,158800.0,16.1468,16.1841,16.1421,16.1841,158800.0
2008-07-18 15:10:00,34.68,34.71,34.61,34.62,83200.0,16.1841,16.1981,16.1514,16.1561,83200.0
2008-07-18 15:20:00,34.62,34.68,34.61,34.68,65400.0,16.1561,16.1841,16.1514,16.1841,65400.0
2008-07-18 15:30:00,34.68,34.71,34.66,34.7,83800.0,16.1841,16.1981,16.1748,16.1934,83800.0
2008-07-18 15:40:00,34.7,34.86,34.7,34.85,230800.0,16.1934,16.2681,16.1934,16.2634,230800.0
2008-07-18 15:50:00,34.86,34.86,34.77,34.82,235700.0,16.2681,16.2681,16.2261,16.2494,235700.0
2008-07-21 09:30:00,34.92,34.98,34.81,34.88,115800.0,16.2961,16.3241,16.2448,16.2774,115800.0
2008-07-21 09:40:00,34.87,35.11,34.8,35.02,176400.0,16.2728,16.3848,16.2401,16.3428,176400.0
2008-07-21 09:50:00,35.02,35.13,34.91,35.0,102200.0,16.3428,16.3941,16.2914,16.3334,102200.0
2008-07-21 10:00:00,35.0,35.07,34.92,35.06,174900.0,16.3334,16.3661,16.2961,16.3614,174900.0
2008-07-21 10:10:00,35.06,35.25,35.04,35.25,183400.0,16.3614,16.4501,16.3521,16.4501,183400.0
2008-07-21 10:20:00,35.24,35.31,35.17,35.24,182400.0,16.4454,16.4781,16.4128,16.4454,182400.0
2008-07-21 10:30:00,35.23,35.38,35.22,35.38,107500.0,16.4408,16.5108,16.4361,16.5108,107500.0
2008-07-21 10:40:00,35.38,35.44,35.36,35.4,177100.0,16.5108,16.5388,16.5014,16.5201,177100.0
2008-07-21 10:50:00,35.4,35.42,35.37,35.38,102600.0,16.5201,16.5294,16.5061,16.5108,102600.0
2008-07-21 11:00:00,35.38,35.42,35.35,35.41,94900.0,16.5108,16.5294,16.4968,16.5248,94900.0
2008-07-21 11:10:00,35.4,35.43,35.34,35.37,117300.0,16.5201,16.5341,16.4921,16.5061,117300.0
2008-07-21 11:20:00,35.38,35.45,35.38,35.4,73500.0,16.5108,16.5434,16.5108,16.5201,73500.0
2008-07-21 11:30:00,35.4,35.41,35.35,35.37,115900.0,16.5201,16.5248,16.4968,16.5061,115900.0
2008-07-21 11:40:00,35.38,35.41,35.34,35.38,90600.0,16.5108,16.5248,16.4921,16.5108,90600.0
2008-07-21 11:50:00,35.38,35.47,35.38,35.41,98300.0,16.5108,16.5528,16.5108,16.5248,98300.0
2008-07-21 12:00:00,35.41,35.44,35.4,35.42,73200.0,16.5248,16.5388,16.5201,16.5294,73200.0
2008-07-21 12:10:00,35.42,35.51,35.42,35.51,49700.0,16.5294,16.5714,16.5294,16.5714,49700.0
2008-07-21 12:20:00,35.5,35.54,35.47,35.53,72200.0,16.5668,16.5854,16.5528,16.5808,72200.0
2008-07-21 12:30:00,35.54,35.58,35.49,35.56,88200.0,16.5854,16.6041,16.5621,16.5948,88200.0
2008-07-21 12:40:00,35.55,35.69,35.53,35.69,137300.0,16.5901,16.6554,16.5808,16.6554,137300.0
2008-07-21 12:50:00,35.68,35.78,35.68,35.76,160700.0,16.6508,16.6974,16.6508,16.6881,160700.0
2008-07-21 13:00:00,35.76,35.79,35.74,35.79,131500.0,16.6881,16.7021,16.6788,16.7021,131500.0
2008-07-21 13:10:00,35.79,35.89,35.77,35.87,219600.0,16.7021,16.7488,16.6928,16.7394,219600.0
2008-07-21 13:20:00,35.87,35.89,35.81,35.81,81600.0,16.7394,16.7488,16.7114,16.7114,81600.0
2008-07-21 13:30:00,35.81,35.87,35.75,35.84,263000.0,16.7114,16.7394,16.6834,16.7254,263000.0
2008-07-21 13:40:00,35.84,35.85,35.77,35.78,65900.0,16.7254,16.7301,16.6928,16.6974,65900.0
2008-07-21 13:50:00,35.78,35.78,35.73,35.74,108300.0,16.6974,16.6974,16.6741,16.6788,108300.0
2008-07-21 14:00:00,35.74,35.74,35.68,35.72,133500.0,16.6788,16.6788,16.6508,16.6694,133500.0
2008-07-21 14:10:00,35.72,35.8,35.65,35.66,107000.0,16.6694,16.7068,16.6368,16.6414,107000.0
2008-07-21 14:20:00,35.66,35.7,35.62,35.65,109600.0,16.6414,16.6601,16.6228,16.6368,109600.0
2008-07-21 14:30:00,35.64,35.68,35.54,35.54,60800.0,16.6321,16.6508,16.5854,16.5854,60800.0
2008-07-21 14:40:00,35.53,35.55,35.47,35.47,170000.0,16.5808,16.5901,16.5528,16.5528,170000.0
2008-07-21 14:50:00,35.47,35.49,35.45,35.49,77600.0,16.5528,16.5621,16.5434,16.5621,77600.0
2008-07-21 15:00:00,35.49,35.57,35.46,35.56,117600.0,16.5621,16.5994,16.5481,16.5948,117600.0
2008-07-21 15:10:00,35.57,35.57,35.49,35.49,96000.0,16.5994,16.5994,16.5621,16.5621,96000.0
2008-07-21 15:20:00,35.49,35.53,35.47,35.49,111200.0,16.5621,16.5808,16.5528,16.5621,111200.0
2008-07-21 15:30:00,35.49,35.57,35.48,35.51,163600.0,16.5621,16.5994,16.5574,16.5714,163600.0
2008-07-21 15:40:00,35.51,35.52,35.41,35.42,165200.0,16.5714,16.5761,16.5248,16.5294,165200.0
2008-07-21 15:50:00,35.42,35.51,35.41,35.51,240900.0,16.5294,16.5714,16.5248,16.5714,240900.0
2008-07-22 09:30:00,35.55,35.77,35.55,35.71,144200.0,16.5901,16.6928,16.5901,16.6648,144200.0
2008-07-22 09:40:00,35.73,35.93,35.72,35.92,105500.0,16.6741,16.7674,16.6694,16.7628,105500.0
2008-07-22 09:50:00,35.91,35.92,35.74,35.77,134000.0,16.7581,16.7628,16.6788,16.6928,134000.0
2008-07-22 10:00:00,35.77,35.86,35.73,35.81,79800.0,16.6928,16.7348,16.6741,16.7114,79800.0
2008-07-22 10:10:00,35.81,35.82,35.71,35.74,134400.0,16.7114,16.7161,16.6648,16.6788,134400.0
2008-07-22 10:20:00,35.74,35.85,35.69,35.85,144700.0,16.6788,16.7301,16.6554,16.7301,144700.0
2008-07-22 10:30:00,35.84,35.99,35.8,35.95,175200.0,16.7254,16.7954,16.7068,16.7768,175200.0
2008-07-22 10:40:00,35.95,36.02,35.94,35.99,133800.0,16.7768,16.8094,16.7721,16.7954,133800.0
2008-07-22 10:50:00,35.99,36.01,35.93,35.99,159000.0,16.7954,16.8048,16.7674,16.7954,159000.0
2008-07-22 11:00:00,35.99,36.03,35.96,35.98,184900.0,16.7954,16.8141,16.7814,16.7908,184900.0
2008-07-22 11:10:00,35.99,36.01,35.9,35.93,140600.0,16.7954,16.8048,16.7534,16.7674,140600.0
2008-07-22 11:20:00,35.95,35.97,35.81,35.81,98600.0,16.7768,16.7861,16.7114,16.7114,98600.0
2008-07-22 11:30:00,35.81,35.86,35.75,35.75,85400.0,16.7114,16.7348,16.6834,16.6834,85400.0
2008-07-22 11:40:00,35.75,35.77,35.69,35.71,82500.0,16.6834,16.6928,16.6554,16.6648,82500.0
2008-07-22 11:50:00,35.7,35.72,35.64,35.69,75400.0,16.6601,16.6694,16.6321,16.6554,75400.0
2008-07-22 12:00:00,35.69,35.72,35.65,35.66,47300.0,16.6554,16.6694,16.6368,16.6414,47300.0
2008-07-22 12:10:00,35.66,35.71,35.66,35.67,55700.0,16.6414,16.6648,16.6414,16.6461,55700.0
2008-07-22 12:20:00,35.66,35.7,35.61,35.63,48700.0,16.6414,16.6601,16.6181,16.6274,48700.0
2008-07-22 12:30:00,35.63,35.66,35.62,35.65,57100.0,16.6274,16.6414,16.6228,16.6368,57100.0
2008-07-22 12:40:00,35.65,35.72,35.6,35.71,103400.0,16.6368,16.6694,16.6134,16.6648,103400.0
2008-07-22 12:50:00,35.71,35.73,35.64,35.64,71200.0,16.6648,16.6741,16.6321,16.6321,71200.0
2008-07-22 13:00:00,35.64,35.68,35.64,35.66,45200.0,16.6321,16.6508,16.6321,16.6414,45200.0
2008-07-22 13:10:00,35.66,35.73,35.65,35.67,56800.0,16.6414,16.6741,16.6368,16.6461,56800.0
2008-07-22 13:20:00,35.67,35.71,35.65,35.65,40600.0,16.6461,16.6648,16.6368,16.6368,40600.0
2008-07-22 13:30:00,35.66,35.71,35.61,35.68,84900.0,16.6414,16.6648,16.6181,16.6508,84900.0
2008-07-22 13:40:00,35.68,35.71,35.64,35.69,53100.0,16.6508,16.6648,16.6321,16.6554,53100.0
2008-07-22 13:50:00,35.68,35.73,35.68,35.71,37900.0,16.6508,16.6741,16.6508,16.6648,37900.0
2008-07-22 14:00:00,35.7,35.7,35.63,35.65,70700.0,16.6601,16.6601,16.6274,16.6368,70700.0
2008-07-22 14:10:00,35.64,35.69,35.57,35.68,78400.0,16.6321,16.6554,16.5994,16.6508,78400.0
2008-07-22 14:20:00,35.68,35.69,35.65,35.67,79500.0,16.6508,16.6554,16.6368,16.6461,79500.0
2008-07-22 14:30:00,35.68,35.79,35.68,35.75,62000.0,16.6508,16.7021,16.6508,16.6834,62000.0
2008-07-22 14:40:00,35.76,35.8,35.71,35.77,63500.0,16.6881,16.7068,16.6648,16.6928,63500.0
2008-07-22 14:50:00,35.78,35.78,35.7,35.72,44900.0,16.6974,16.6974,16.6601,16.6694,44900.0
2008-07-22 15:00:00,35.72,35.74,35.67,35.69,90800.0,16.6694,16.6788,16.6461,16.6554,90800.0
2008-07-22 15:10:00,35.69,35.7,35.65,35.69,64300.0,16.6554,16.6601,16.6368,16.6554,64300.0
2008-07-22 15:20:00,35.69,35.7,35.65,35.67,88400.0,16.6554,16.6601,16.6368,16.6461,88400.0
2008-07-22 15:30:00,35.68,35.69,35.62,35.63,195700.0,16.6508,16.6554,16.6228,16.6274,195700.0
2008-07-22 15:40:00,35.63,35.65,35.6,35.62,493000.0,16.6274,16.6368,16.6134,16.6228,493000.0
2008-07-22 15:50:00,35.62,35.68,35.61,35.66,319000.0,16.6228,16.6508,16.6181,16.6414,319000.0
2008-07-23 09:30:00,35.65,35.65,35.25,35.33,112000.0,16.6368,16.6368,16.4501,16.4874,112000.0
2008-07-23 09:40:00,35.32,35.36,35.2,35.26,135300.0,16.4828,16.5014,16.4268,16.4548,135300.0
2008-07-23 09:50:00,35.27,35.3,35.16,35.18,85700.0,16.4594,16.4734,16.4081,16.4174,85700.0
2008-07-23 10:00:00,35.17,35.17,34.88,34.92,251400.0,16.4128,16.4128,16.2774,16.2961,251400.0
2008-07-23 10:10:00,34.93,35.1,34.92,35.05,192300.0,16.3008,16.3801,16.2961,16.3568,192300.0
2008-07-23 10:20:00,35.06,35.08,35.01,35.07,122600.0,16.3614,16.3708,16.3381,16.3661,122600.0
2008-07-23 10:30:00,35.09,35.16,34.99,35.03,167200.0,16.3754,16.4081,16.3288,16.3474,167200.0
2008-07-23 10:40:00,35.02,35.13,34.96,35.1,134500.0,16.3428,16.3941,16.3148,16.3801,134500.0
2008-07-23 10:50:00,35.1,35.35,35.08,35.32,88600.0,16.3801,16.4968,16.3708,16.4828,88600.0
2008-07-23 11:00:00,35.32,35.53,35.32,35.43,167700.0,16.4828,16.5808,16.4828,16.5341,167700.0
2008-07-23 11:10:00,35.44,35.5,35.37,35.42,123600.0,16.5388,16.5668,16.5061,16.5294,123600.0
2008-07-23 11:20:00,35.42,35.45,35.37,35.37,147200.0,16.5294,16.5434,16.5061,16.5061,147200.0
2008-07-23 11:30:00,35.37,35.4,35.34,35.38,113300.0,16.5061,16.5201,16.4921,16.5108,113300.0
2008-07-23 11:40:00,35.39,35.4,35.36,35.37,115800.0,16.5154,16.5201,16.5014,16.5061,115800.0
2008-07-23 11:50:00,35.37,35.38,35.31,35.32,112900.0,16.5061,16.5108,16.4781,16.4828,112900.0
2008-07-23 12:00:00,35.32,35.33,35.13,35.17,88500.0,16.4828,16.4874,16.3941,16.4128,88500.0
2008-07-23 12:10:00,35.17,35.24,35.17,35.22,98000.0,16.4128,16.4454,16.4128,16.4361,98000.0
2008-07-23 12:20:00,35.22,35.22,35.19,35.2,80900.0,16.4361,16.4361,16.4221,16.4268,80900.0
2008-07-23 12:30:00,35.2,35.21,35.19,35.19,80100.0,16.4268,16.4314,16.4221,16.4221,80100.0
2008-07-23 12:40:00,35.19,35.21,35.17,35.17,103700.0,16.4221,16.4314,16.4128,16.4128,103700.0
2008-07-23 12:50:00,35.17,35.17,35.11,35.12,125600.0,16.4128,16.4128,16.3848,16.3894,125600.0
2008-07-23 13:00:00,35.12,35.14,35.08,35.13,134900.0,16.3894,16.3988,16.3708,16.3941,134900.0
2008-07-23 13:10:00,35.13,35.13,35.04,35.05,114900.0,16.3941,16.3941,16.3521,16.3568,114900.0
2008-07-23 13:20:00,35.05,35.11,35.04,35.1,64800.0,16.3568,16.3848,16.3521,16.3801,64800.0
2008-07-23 13:30:00,35.1,35.1,35.06,35.1,87700.0,16.3801,16.3801,16.3614,16.3801,87700.0
2008-07-23 13:40:00,35.09,35.16,35.07,35.13,148600.0,16.3754,16.4081,16.3661,16.3941,148600.0
2008-07-23 13:50:00,35.13,35.15,35.03,35.06,160600.0,16.3941,16.4034,16.3474,16.3614,160600.0
2008-07-23 14:00:00,35.05,35.15,35.03,35.15,122500.0,16.3568,16.4034,16.3474,16.4034,122500.0
2008-07-23 14:10:00,35.15,35.17,35.07,35.08,91200.0,16.4034,16.4128,16.3661,16.3708,91200.0
2008-07-23 14:20:00,35.09,35.12,35.08,35.1,69500.0,16.3754,16.3894,16.3708,16.3801,69500.0
2008-07-23 14:30:00,35.1,35.12,35.03,35.03,102800.0,16.3801,16.3894,16.3474,16.3474,102800.0
2008-07-23 14:40:00,35.02,35.03,35.0,35.01,90000.0,16.3428,16.3474,16.3334,16.3381,90000.0
2008-07-23 14:50:00,35.02,35.03,35.01,35.02,71800.0,16.3428,16.3474,16.3381,16.3428,71800.0
2008-07-23 15:00:00,35.02,35.09,35.01,35.05,111200.0,16.3428,16.3754,16.3381,16.3568,111200.0
2008-07-23 15:10:00,35.05,35.1,35.05,35.09,150200.0,16.3568,16.3801,16.3568,16.3754,150200.0
2008-07-23 15:20:00,35.09,35.13,35.08,35.11,125000.0,16.3754,16.3941,16.3708,16.3848,125000.0
2008-07-23 15:30:00,35.11,35.13,35.08,35.1,143800.0,16.3848,16.3941,16.3708,16.3801,143800.0
2008-07-23 15:40:00,35.11,35.19,35.08,35.15,273100.0,16.3848,16.4221,16.3708,16.4034,273100.0
2008-07-23 15:50:00,35.14,35.22,35.13,35.21,325200.0,16.3988,16.4361,16.3941,16.4314,325200.0
2008-07-24 09:30:00,35.33,35.33,35.07,35.11,93900.0,16.4874,16.4874,16.3661,16.3848,93900.0
2008-07-24 09:40:00,35.11,35.36,35.11,35.31,164900.0,16.3848,16.5014,16.3848,16.4781,164900.0
2008-07-24 09:50:00,35.32,35.32,35.22,35.3,160700.0,16.4828,16.4828,16.4361,16.4734,160700.0
2008-07-24 10:00:00,35.29,35.32,35.22,35.27,76700.0,16.4688,16.4828,16.4361,16.4594,76700.0
2008-07-24 10:10:00,35.29,35.32,35.23,35.28,66800.0,16.4688,16.4828,16.4408,16.4641,66800.0
2008-07-24 10:20:00,35.28,35.31,35.28,35.3,66500.0,16.4641,16.4781,16.4641,16.4734,66500.0
2008-07-24 10:30:00,35.3,35.32,35.28,35.3,163900.0,16.4734,16.4828,16.4641,16.4734,163900.0
2008-07-24 10:40:00,35.3,35.37,35.29,35.33,71800.0,16.4734,16.5061,16.4688,16.4874,71800.0
2008-07-24 10:50:00,35.34,35.35,35.21,35.23,137800.0,16.4921,16.4968,16.4314,16.4408,137800.0
2008-07-24 11:00:00,35.23,35.23,35.0,35.01,104600.0,16.4408,16.4408,16.3334,16.3381,104600.0
2008-07-24 11:10:00,35.01,35.03,34.94,34.96,196100.0,16.3381,16.3474,16.3054,16.3148,196100.0
2008-07-24 11:20:00,34.96,35.08,34.94,35.02,123100.0,16.3148,16.3708,16.3054,16.3428,123100.0
2008-07-24 11:30:00,35.02,35.07,34.99,34.99,100200.0,16.3428,16.3661,16.3288,16.3288,100200.0
2008-07-24 11:40:00,35.0,35.03,34.98,35.02,100800.0,16.3334,16.3474,16.3241,16.3428,100800.0
2008-07-24 11:50:00,35.02,35.09,35.01,35.03,92200.0,16.3428,16.3754,16.3381,16.3474,92200.0
2008-07-24 12:00:00,35.02,35.04,34.99,35.03,154500.0,16.3428,16.3521,16.3288,16.3474,154500.0
2008-07-24 12:10:00,35.02,35.03,34.96,34.97,137800.0,16.3428,16.3474,16.3148,16.3194,137800.0
2008-07-24 12:20:00,34.97,35.07,34.94,35.02,139500.0,16.3194,16.3661,16.3054,16.3428,139500.0
2008-07-24 12:30:00,35.02,35.1,35.01,35.09,94400.0,16.3428,16.3801,16.3381,16.3754,94400.0
2008-07-24 12:40:00,35.09,35.15,35.06,35.14,58800.0,16.3754,16.4034,16.3614,16.3988,58800.0
2008-07-24 12:50:00,35.15,35.17,35.12,35.17,50100.0,16.4034,16.4128,16.3894,16.4128,50100.0
2008-07-24 13:00:00,35.17,35.18,35.01,35.08,82800.0,16.4128,16.4174,16.3381,16.3708,82800.0
2008-07-24 13:10:00,35.09,35.13,35.08,35.1,38100.0,16.3754,16.3941,16.3708,16.3801,38100.0
2008-07-24 13:20:00,35.09,35.23,35.06,35.22,92400.0,16.3754,16.4408,16.3614,16.4361,92400.0
2008-07-24 13:30:00,35.21,35.22,35.16,35.17,66900.0,16.4314,16.4361,16.4081,16.4128,66900.0
2008-07-24 13:40:00,35.18,35.28,35.17,35.26,79400.0,16.4174,16.4641,16.4128,16.4548,79400.0
2008-07-24 13:50:00,35.26,35.3,35.22,35.22,78400.0,16.4548,16.4734,16.4361,16.4361,78400.0
2008-07-24 14:00:00,35.22,35.24,35.18,35.24,72000.0,16.4361,16.4454,16.4174,16.4454,72000.0
2008-07-24 14:10:00,35.24,35.24,35.16,35.18,65200.0,16.4454,16.4454,16.4081,16.4174,65200.0
2008-07-24 14:20:00,35.18,35.22,35.15,35.2,76300.0,16.4174,16.4361,16.4034,16.4268,76300.0
2008-07-24 14:30:00,35.2,35.22,35.13,35.13,65200.0,16.4268,16.4361,16.3941,16.3941,65200.0
2008-07-24 14:40:00,35.13,35.18,35.11,35.16,32200.0,16.3941,16.4174,16.3848,16.4081,32200.0
2008-07-24 14:50:00,35.16,35.16,35.1,35.14,44700.0,16.4081,16.4081,16.3801,16.3988,44700.0
2008-07-24 15:00:00,35.14,35.19,35.13,35.16,108900.0,16.3988,16.4221,16.3941,16.4081,108900.0
2008-07-24 15:10:00,35.16,35.18,35.09,35.15,106600.0,16.4081,16.4174,16.3754,16.4034,106600.0
2008-07-24 15:20:00,35.15,35.21,35.14,35.2,90000.0,16.4034,16.4314,16.3988,16.4268,90000.0
2008-07-24 15:30:00,35.2,35.37,35.2,35.36,283300.0,16.4268,16.5061,16.4268,16.5014,283300.0
2008-07-24 15:40:00,35.36,35.43,35.36,35.4,325500.0,16.5014,16.5341,16.5014,16.5201,325500.0
2008-07-24 15:50:00,35.4,35.57,35.39,35.56,742100.0,16.5201,16.5994,16.5154,16.5948,742100.0
2008-07-25 09:30:00,35.58,35.75,35.53,35.65,73400.0,16.6041,16.6834,16.5808,16.6368,73400.0
2008-07-25 09:40:00,35.67,35.7,35.6,35.61,134100.0,16.6461,16.6601,16.6134,16.6181,134100.0
2008-07-25 09:50:00,35.61,35.61,35.31,35.38,195700.0,16.6181,16.6181,16.4781,16.5108,195700.0
2008-07-25 10:00:00,35.38,35.45,35.3,35.45,126200.0,16.5108,16.5434,16.4734,16.5434,126200.0
2008-07-25 10:10:00,35.45,35.51,35.41,35.45,142100.0,16.5434,16.5714,16.5248,16.5434,142100.0
2008-07-25 10:20:00,35.43,35.49,35.4,35.42,128700.0,16.5341,16.5621,16.5201,16.5294,128700.0
2008-07-25 10:30:00,35.42,35.47,35.38,35.47,105300.0,16.5294,16.5528,16.5108,16.5528,105300.0
2008-07-25 10:40:00,35.47,35.48,35.42,35.44,117000.0,16.5528,16.5574,16.5294,16.5388,117000.0
2008-07-25 10:50:00,35.45,35.5,35.42,35.47,85700.0,16.5434,16.5668,16.5294,16.5528,85700.0
2008-07-25 11:00:00,35.46,35.46,35.4,35.44,105600.0,16.5481,16.5481,16.5201,16.5388,105600.0
2008-07-25 11:10:00,35.45,35.46,35.39,35.41,139100.0,16.5434,16.5481,16.5154,16.5248,139100.0
2008-07-25 11:20:00,35.41,35.44,35.35,35.4,101200.0,16.5248,16.5388,16.4968,16.5201,101200.0
2008-07-25 11:30:00,35.4,35.42,35.38,35.41,108900.0,16.5201,16.5294,16.5108,16.5248,108900.0
2008-07-25 11:40:00,35.41,35.42,35.33,35.34,95900.0,16.5248,16.5294,16.4874,16.4921,95900.0
2008-07-25 11:50:00,35.34,35.36,35.26,35.27,97900.0,16.4921,16.5014,16.4548,16.4594,97900.0
2008-07-25 12:00:00,35.27,35.29,35.2,35.26,106400.0,16.4594,16.4688,16.4268,16.4548,106400.0
2008-07-25 12:10:00,35.26,35.27,35.22,35.24,74800.0,16.4548,16.4594,16.4361,16.4454,74800.0
2008-07-25 12:20:00,35.25,35.27,35.22,35.27,66700.0,16.4501,16.4594,16.4361,16.4594,66700.0
2008-07-25 12:30:00,35.26,35.27,35.2,35.21,85200.0,16.4548,16.4594,16.4268,16.4314,85200.0
2008-07-25 12:40:00,35.21,35.23,35.16,35.21,68700.0,16.4314,16.4408,16.4081,16.4314,68700.0
2008-07-25 12:50:00,35.21,35.25,35.19,35.2,93700.0,16.4314,16.4501,16.4221,16.4268,93700.0
2008-07-25 13:00:00,35.2,35.21,35.17,35.18,55900.0,16.4268,16.4314,16.4128,16.4174,55900.0
2008-07-25 13:10:00,35.17,35.21,35.13,35.15,125000.0,16.4128,16.4314,16.3941,16.4034,125000.0
2008-07-25 13:20:00,35.15,35.19,35.13,35.16,119700.0,16.4034,16.4221,16.3941,16.4081,119700.0
2008-07-25 13:30:00,35.16,35.19,35.15,35.16,77400.0,16.4081,16.4221,16.4034,16.4081,77400.0
2008-07-25 13:40:00,35.17,35.17,35.13,35.14,91600.0,16.4128,16.4128,16.3941,16.3988,91600.0
2008-07-25 13:50:00,35.14,35.21,35.12,35.18,126400.0,16.3988,16.4314,16.3894,16.4174,126400.0
2008-07-25 14:00:00,35.18,35.21,35.12,35.17,192500.0,16.4174,16.4314,16.3894,16.4128,192500.0
2008-07-25 14:10:00,35.16,35.23,35.15,35.2,70200.0,16.4081,16.4408,16.4034,16.4268,70200.0
2008-07-25 14:20:00,35.21,35.24,35.19,35.21,72900.0,16.4314,16.4454,16.4221,16.4314,72900.0
2008-07-25 14:30:00,35.21,35.23,35.18,35.22,68300.0,16.4314,16.4408,16.4174,16.4361,68300.0
2008-07-25 14:40:00,35.22,35.23,35.2,35.22,59400.0,16.4361,16.4408,16.4268,16.4361,59400.0
2008-07-25 14:50:00,35.22,35.24,35.21,35.24,51300.0,16.4361,16.4454,16.4314,16.4454,51300.0
2008-07-25 15:00:00,35.23,35.24,35.19,35.23,94000.0,16.4408,16.4454,16.4221,16.4408,94000.0
2008-07-25 15:10:00,35.22,35.23,35.19,35.22,94500.0,16.4361,16.4408,16.4221,16.4361,94500.0
2008-07-25 15:20:00,35.21,35.25,35.2,35.21,161000.0,16.4314,16.4501,16.4268,16.4314,161000.0
2008-07-25 15:30:00,35.2,35.21,35.15,35.16,100500.0,16.4268,16.4314,16.4034,16.4081,100500.0
2008-07-25 15:40:00,35.15,35.15,35.07,35.12,230000.0,16.4034,16.4034,16.3661,16.3894,230000.0
2008-07-25 15:50:00,35.11,35.17,35.1,35.13,326300.0,16.3848,16.4128,16.3801,16.3941,326300.0
2008-07-28 09:30:00,35.13,35.13,35.0,35.01,95700.0,16.3941,16.3941,16.3334,16.3381,95700.0
2008-07-28 09:40:00,35.0,35.06,34.91,34.97,145100.0,16.3334,16.3614,16.2914,16.3194,145100.0
2008-07-28 09:50:00,34.98,35.12,34.98,35.12,71700.0,16.3241,16.3894,16.3241,16.3894,71700.0
2008-07-28 10:00:00,35.12,35.25,35.11,35.19,100600.0,16.3894,16.4501,16.3848,16.4221,100600.0
2008-07-28 10:10:00,35.19,35.25,35.15,35.16,74200.0,16.4221,16.4501,16.4034,16.4081,74200.0
2008-07-28 10:20:00,35.16,35.25,35.16,35.21,90600.0,16.4081,16.4501,16.4081,16.4314,90600.0
2008-07-28 10:30:00,35.22,35.28,35.16,35.27,108100.0,16.4361,16.4641,16.4081,16.4594,108100.0
2008-07-28 10:40:00,35.27,35.33,35.23,35.26,75300.0,16.4594,16.4874,16.4408,16.4548,75300.0
2008-07-28 10:50:00,35.25,35.26,35.21,35.23,47900.0,16.4501,16.4548,16.4314,16.4408,47900.0
2008-07-28 11:00:00,35.23,35.28,35.21,35.28,84400.0,16.4408,16.4641,16.4314,16.4641,84400.0
2008-07-28 11:10:00,35.28,35.31,35.26,35.31,44500.0,16.4641,16.4781,16.4548,16.4781,44500.0
2008-07-28 11:20:00,35.31,35.35,35.3,35.32,40700.0,16.4781,16.4968,16.4734,16.4828,40700.0
2008-07-28 11:30:00,35.31,35.33,35.26,35.32,72600.0,16.4781,16.4874,16.4548,16.4828,72600.0
2008-07-28 11:40:00,35.31,35.33,35.2,35.21,80900.0,16.4781,16.4874,16.4268,16.4314,80900.0
2008-07-28 11:50:00,35.21,35.25,35.19,35.21,53000.0,16.4314,16.4501,16.4221,16.4314,53000.0
2008-07-28 12:00:00,35.21,35.24,35.19,35.2,71800.0,16.4314,16.4454,16.4221,16.4268,71800.0
2008-07-28 12:10:00,35.2,35.22,35.18,35.2,53500.0,16.4268,16.4361,16.4174,16.4268,53500.0
2008-07-28 12:20:00,35.19,35.2,35.13,35.14,69700.0,16.4221,16.4268,16.3941,16.3988,69700.0
2008-07-28 12:30:00,35.14,35.25,35.14,35.25,68400.0,16.3988,16.4501,16.3988,16.4501,68400.0
2008-07-28 12:40:00,35.24,35.24,35.18,35.19,53100.0,16.4454,16.4454,16.4174,16.4221,53100.0
2008-07-28 12:50:00,35.19,35.19,35.08,35.11,58400.0,16.4221,16.4221,16.3708,16.3848,58400.0
2008-07-28 13:00:00,35.12,35.14,35.06,35.06,98900.0,16.3894,16.3988,16.3614,16.3614,98900.0
2008-07-28 13:10:00,35.06,35.1,35.05,35.09,53400.0,16.3614,16.3801,16.3568,16.3754,53400.0
2008-07-28 13:20:00,35.1,35.13,35.09,35.12,59000.0,16.3801,16.3941,16.3754,16.3894,59000.0
2008-07-28 13:30:00,35.12,35.13,35.04,35.04,67600.0,16.3894,16.3941,16.3521,16.3521,67600.0
2008-07-28 13:40:00,35.04,35.1,35.04,35.09,45800.0,16.3521,16.3801,16.3521,16.3754,45800.0
2008-07-28 13:50:00,35.09,35.1,35.05,35.06,44200.0,16.3754,16.3801,16.3568,16.3614,44200.0
2008-07-28 14:00:00,35.05,35.1,35.04,35.09,83200.0,16.3568,16.3801,16.3521,16.3754,83200.0
2008-07-28 14:10:00,35.09,35.14,35.08,35.08,61300.0,16.3754,16.3988,16.3708,16.3708,61300.0
2008-07-28 14:20:00,35.08,35.15,35.08,35.14,85500.0,16.3708,16.4034,16.3708,16.3988,85500.0
2008-07-28 14:30:00,35.14,35.32,35.14,35.3,192100.0,16.3988,16.4828,16.3988,16.4734,192100.0
2008-07-28 14:40:00,35.3,35.35,35.29,35.33,155000.0,16.4734,16.4968,16.4688,16.4874,155000.0
2008-07-28 14:50:00,35.33,35.38,35.32,35.36,114000.0,16.4874,16.5108,16.4828,16.5014,114000.0
2008-07-28 15:00:00,35.35,35.43,35.34,35.39,176300.0,16.4968,16.5341,16.4921,16.5154,176300.0
2008-07-28 15:10:00,35.39,35.41,35.38,35.39,62400.0,16.5154,16.5248,16.5108,16.5154,62400.0
2008-07-28 15:20:00,35.39,35.42,35.34,35.4,130000.0,16.5154,16.5294,16.4921,16.5201,130000.0
2008-07-28 15:30:00,35.4,35.45,35.38,35.45,187300.0,16.5201,16.5434,16.5108,16.5434,187300.0
2008-07-28 15:40:00,35.45,35.51,35.4,35.5,333200.0,16.5434,16.5714,16.5201,16.5668,333200.0
2008-07-28 15:50:00,35.5,35.52,35.33,35.34,538400.0,16.5668,16.5761,16.4874,16.4921,538400.0
2008-07-29 09:30:00,35.5,35.55,35.25,35.32,96600.0,16.5668,16.5901,16.4501,16.4828,96600.0
2008-07-29 09:40:00,35.31,35.51,35.31,35.36,158400.0,16.4781,16.5714,16.4781,16.5014,158400.0
2008-07-29 09:50:00,35.34,35.49,35.34,35.44,110000.0,16.4921,16.5621,16.4921,16.5388,110000.0
2008-07-29 10:00:00,35.46,35.56,35.4,35.56,152900.0,16.5481,16.5948,16.5201,16.5948,152900.0
2008-07-29 10:10:00,35.55,35.72,35.55,35.71,155800.0,16.5901,16.6694,16.5901,16.6648,155800.0
2008-07-29 10:20:00,35.7,35.73,35.57,35.59,211100.0,16.6601,16.6741,16.5994,16.6088,211100.0
2008-07-29 10:30:00,35.59,35.71,35.58,35.69,207900.0,16.6088,16.6648,16.6041,16.6554,207900.0
2008-07-29 10:40:00,35.69,35.76,35.67,35.75,131100.0,16.6554,16.6881,16.6461,16.6834,131100.0
2008-07-29 10:50:00,35.75,35.77,35.73,35.75,89200.0,16.6834,16.6928,16.6741,16.6834,89200.0
2008-07-29 11:00:00,35.75,35.76,35.66,35.67,204700.0,16.6834,16.6881,16.6414,16.6461,204700.0
2008-07-29 11:10:00,35.67,35.67,35.57,35.57,90500.0,16.6461,16.6461,16.5994,16.5994,90500.0
2008-07-29 11:20:00,35.57,35.58,35.5,35.54,174400.0,16.5994,16.6041,16.5668,16.5854,174400.0
2008-07-29 11:30:00,35.55,35.55,35.47,35.47,118600.0,16.5901,16.5901,16.5528,16.5528,118600.0
2008-07-29 11:40:00,35.47,35.53,35.47,35.51,116800.0,16.5528,16.5808,16.5528,16.5714,116800.0
2008-07-29 11:50:00,35.51,35.52,35.38,35.42,117300.0,16.5714,16.5761,16.5108,16.5294,117300.0
2008-07-29 12:00:00,35.42,35.46,35.39,35.44,89400.0,16.5294,16.5481,16.5154,16.5388,89400.0
2008-07-29 12:10:00,35.44,35.46,35.34,35.36,65600.0,16.5388,16.5481,16.4921,16.5014,65600.0
2008-07-29 12:20:00,35.36,35.4,35.34,35.4,95300.0,16.5014,16.5201,16.4921,16.5201,95300.0
2008-07-29 12:30:00,35.4,35.43,35.38,35.4,98500.0,16.5201,16.5341,16.5108,16.5201,98500.0
2008-07-29 12:40:00,35.4,35.46,35.39,35.42,65600.0,16.5201,16.5481,16.5154,16.5294,65600.0
2008-07-29 12:50:00,35.42,35.48,35.41,35.47,78700.0,16.5294,16.5574,16.5248,16.5528,78700.0
2008-07-29 13:00:00,35.47,35.48,35.44,35.46,33100.0,16.5528,16.5574,16.5388,16.5481,33100.0
2008-07-29 13:10:00,35.45,35.48,35.43,35.48,69200.0,16.5434,16.5574,16.5341,16.5574,69200.0
2008-07-29 13:20:00,35.48,35.49,35.45,35.45,32500.0,16.5574,16.5621,16.5434,16.5434,32500.0
2008-07-29 13:30:00,35.46,35.46,35.42,35.44,58900.0,16.5481,16.5481,16.5294,16.5388,58900.0
2008-07-29 13:40:00,35.44,35.46,35.43,35.45,87900.0,16.5388,16.5481,16.5341,16.5434,87900.0
2008-07-29 13:50:00,35.46,35.52,35.45,35.52,46100.0,16.5481,16.5761,16.5434,16.5761,46100.0
2008-07-29 14:00:00,35.52,35.54,35.49,35.54,90400.0,16.5761,16.5854,16.5621,16.5854,90400.0
2008-07-29 14:10:00,35.54,35.59,35.53,35.57,75300.0,16.5854,16.6088,16.5808,16.5994,75300.0
2008-07-29 14:20:00,35.57,35.65,35.57,35.64,89500.0,16.5994,16.6368,16.5994,16.6321,89500.0
2008-07-29 14:30:00,35.65,35.65,35.58,35.61,79800.0,16.6368,16.6368,16.6041,16.6181,79800.0
2008-07-29 14:40:00,35.61,35.61,35.42,35.49,186000.0,16.6181,16.6181,16.5294,16.5621,186000.0
2008-07-29 14:50:00,35.49,35.64,35.49,35.64,98300.0,16.5621,16.6321,16.5621,16.6321,98300.0
2008-07-29 15:00:00,35.64,35.69,35.61,35.67,172300.0,16.6321,16.6554,16.6181,16.6461,172300.0
2008-07-29 15:10:00,35.67,35.79,35.67,35.75,205300.0,16.6461,16.7021,16.6461,16.6834,205300.0
2008-07-29 15:20:00,35.75,35.76,35.68,35.71,183100.0,16.6834,16.6881,16.6508,16.6648,183100.0
2008-07-29 15:30:00,35.71,35.72,35.63,35.64,166500.0,16.6648,16.6694,16.6274,16.6321,166500.0
2008-07-29 15:40:00,35.64,35.67,35.63,35.67,210800.0,16.6321,16.6461,16.6274,16.6461,210800.0
2008-07-29 15:50:00,35.66,35.78,35.66,35.72,330100.0,16.6414,16.6974,16.6414,16.6694,330100.0
2008-07-30 09:30:00,36.0,36.0,35.77,35.89,141000.0,16.8001,16.8001,16.6928,16.7488,141000.0
2008-07-30 09:40:00,35.88,36.01,35.87,35.99,236600.0,16.7441,16.8048,16.7394,16.7954,236600.0
2008-07-30 09:50:00,35.99,36.07,35.92,35.95,224300.0,16.7954,16.8328,16.7628,16.7768,224300.0
2008-07-30 10:00:00,35.96,35.98,35.89,35.96,157300.0,16.7814,16.7908,16.7488,16.7814,157300.0
2008-07-30 10:10:00,35.97,36.05,35.96,35.96,188500.0,16.7861,16.8234,16.7814,16.7814,188500.0
2008-07-30 10:20:00,35.96,36.24,35.96,36.2,120100.0,16.7814,16.9121,16.7814,16.8934,120100.0
2008-07-30 10:30:00,36.21,36.24,36.17,36.24,171500.0,16.8981,16.9121,16.8794,16.9121,171500.0
2008-07-30 10:40:00,36.24,36.32,36.21,36.28,160600.0,16.9121,16.9494,16.8981,16.9308,160600.0
2008-07-30 10:50:00,36.28,36.28,36.17,36.21,140600.0,16.9308,16.9308,16.8794,16.8981,140600.0
2008-07-30 11:00:00,36.21,36.3,36.2,36.27,76600.0,16.8981,16.9401,16.8934,16.9261,76600.0
2008-07-30 11:10:00,36.27,36.31,36.25,36.26,80000.0,16.9261,16.9448,16.9168,16.9214,80000.0
2008-07-30 11:20:00,36.27,36.33,36.25,36.3,130000.0,16.9261,16.9541,16.9168,16.9401,130000.0
2008-07-30 11:30:00,36.31,36.35,36.29,36.32,86100.0,16.9448,16.9634,16.9354,16.9494,86100.0
2008-07-30 11:40:00,36.33,36.34,36.31,36.34,44800.0,16.9541,16.9588,16.9448,16.9588,44800.0
2008-07-30 11:50:00,36.33,36.33,36.2,36.23,86000.0,16.9541,16.9541,16.8934,16.9074,86000.0
2008-07-30 12:00:00,36.23,36.29,36.2,36.29,101900.0,16.9074,16.9354,16.8934,16.9354,101900.0
2008-07-30 12:10:00,36.29,36.33,36.28,36.28,40400.0,16.9354,16.9541,16.9308,16.9308,40400.0
2008-07-30 12:20:00,36.29,36.37,36.28,36.35,82000.0,16.9354,16.9728,16.9308,16.9634,82000.0
2008-07-30 12:30:00,36.34,36.35,36.24,36.26,43500.0,16.9588,16.9634,16.9121,16.9214,43500.0
2008-07-30 12:40:00,36.26,36.28,36.16,36.17,45700.0,16.9214,16.9308,16.8748,16.8794,45700.0
2008-07-30 12:50:00,36.18,36.29,36.17,36.27,45000.0,16.8841,16.9354,16.8794,16.9261,45000.0
2008-07-30 13:00:00,36.27,36.29,36.21,36.23,44800.0,16.9261,16.9354,16.8981,16.9074,44800.0
2008-07-30 13:10:00,36.23,36.23,36.05,36.08,141600.0,16.9074,16.9074,16.8234,16.8374,141600.0
2008-07-30 13:20:00,36.08,36.18,36.07,36.15,149400.0,16.8374,16.8841,16.8328,16.8701,149400.0
2008-07-30 13:30:00,36.15,36.19,36.1,36.1,79800.0,16.8701,16.8888,16.8468,16.8468,79800.0
2008-07-30 13:40:00,36.09,36.17,36.08,36.15,129300.0,16.8421,16.8794,16.8374,16.8701,129300.0
2008-07-30 13:50:00,36.14,36.15,36.08,36.13,103300.0,16.8654,16.8701,16.8374,16.8608,103300.0
2008-07-30 14:00:00,36.14,36.19,36.13,36.15,91100.0,16.8654,16.8888,16.8608,16.8701,91100.0
2008-07-30 14:10:00,36.15,36.17,36.11,36.11,92400.0,16.8701,16.8794,16.8514,16.8514,92400.0
2008-07-30 14:20:00,36.11,36.15,36.08,36.12,77600.0,16.8514,16.8701,16.8374,16.8561,77600.0
2008-07-30 14:30:00,36.13,36.14,36.11,36.13,100600.0,16.8608,16.8654,16.8514,16.8608,100600.0
2008-07-30 14:40:00,36.13,36.13,36.06,36.06,110800.0,16.8608,16.8608,16.8281,16.8281,110800.0
2008-07-30 14:50:00,36.07,36.09,36.04,36.04,117100.0,16.8328,16.8421,16.8188,16.8188,117100.0
2008-07-30 15:00:00,36.04,36.08,36.01,36.03,107700.0,16.8188,16.8374,16.8048,16.8141,107700.0
2008-07-30 15:10:00,36.03,36.04,35.98,36.0,121900.0,16.8141,16.8188,16.7908,16.8001,121900.0
2008-07-30 15:20:00,36.0,36.02,35.97,35.99,177000.0,16.8001,16.8094,16.7861,16.7954,177000.0
2008-07-30 15:30:00,35.99,36.05,35.98,36.0,449200.0,16.7954,16.8234,16.7908,16.8001,449200.0
2008-07-30 15:40:00,35.99,36.05,35.97,36.05,598500.0,16.7954,16.8234,16.7861,16.8234,598500.0
2008-07-30 15:50:00,36.05,36.05,35.76,35.92,520800.0,16.8234,16.8234,16.6881,16.7628,520800.0
2008-07-31 09:30:00,35.58,35.62,35.12,35.3,248300.0,16.8012,16.8201,16.5839,16.6689,248300.0
2008-07-31 09:40:00,35.33,35.41,35.26,35.37,198700.0,16.6831,16.7209,16.6501,16.702,198700.0
2008-07-31 09:50:00,35.38,35.4,35.25,35.3,190900.0,16.7067,16.7162,16.6453,16.6689,190900.0
2008-07-31 10:00:00,35.31,35.31,35.17,35.19,187800.0,16.6737,16.6737,16.6076,16.617,187800.0
2008-07-31 10:10:00,35.18,35.29,35.16,35.28,166900.0,16.6123,16.6642,16.6028,16.6595,166900.0
2008-07-31 10:20:00,35.28,35.34,35.27,35.28,136700.0,16.6595,16.6878,16.6548,16.6595,136700.0
2008-07-31 10:30:00,35.29,35.37,35.28,35.36,160500.0,16.6642,16.702,16.6595,16.6973,160500.0
2008-07-31 10:40:00,35.35,35.43,35.34,35.41,91400.0,16.6926,16.7303,16.6878,16.7209,91400.0
2008-07-31 10:50:00,35.42,35.43,35.35,35.42,76900.0,16.7256,16.7303,16.6926,16.7256,76900.0
2008-07-31 11:00:00,35.42,35.44,35.36,35.38,55000.0,16.7256,16.7351,16.6973,16.7067,55000.0
2008-07-31 11:10:00,35.38,35.39,35.31,35.33,71700.0,16.7067,16.7114,16.6737,16.6831,71700.0
2008-07-31 11:20:00,35.32,35.33,35.19,35.19,113400.0,16.6784,16.6831,16.617,16.617,113400.0
2008-07-31 11:30:00,35.2,35.32,35.19,35.31,110800.0,16.6217,16.6784,16.617,16.6737,110800.0
2008-07-31 11:40:00,35.3,35.37,35.3,35.37,67200.0,16.6689,16.702,16.6689,16.702,67200.0
2008-07-31 11:50:00,35.37,35.46,35.36,35.46,105900.0,16.702,16.7445,16.6973,16.7445,105900.0
2008-07-31 12:00:00,35.45,35.46,35.39,35.39,76900.0,16.7398,16.7445,16.7114,16.7114,76900.0
2008-07-31 12:10:00,35.38,35.4,35.35,35.4,75400.0,16.7067,16.7162,16.6926,16.7162,75400.0
2008-07-31 12:20:00,35.39,35.42,35.37,35.39,71800.0,16.7114,16.7256,16.702,16.7114,71800.0
2008-07-31 12:30:00,35.4,35.47,35.39,35.41,63200.0,16.7162,16.7492,16.7114,16.7209,63200.0
2008-07-31 12:40:00,35.41,35.43,35.38,35.4,40300.0,16.7209,16.7303,16.7067,16.7162,40300.0
2008-07-31 12:50:00,35.4,35.44,35.38,35.41,54300.0,16.7162,16.7351,16.7067,16.7209,54300.0
2008-07-31 13:00:00,35.41,35.45,35.4,35.45,54100.0,16.7209,16.7398,16.7162,16.7398,54100.0
2008-07-31 13:10:00,35.45,35.5,35.44,35.49,46900.0,16.7398,16.7634,16.7351,16.7587,46900.0
2008-07-31 13:20:00,35.49,35.51,35.48,35.5,48100.0,16.7587,16.7681,16.7539,16.7634,48100.0
2008-07-31 13:30:00,35.5,35.51,35.47,35.47,54400.0,16.7634,16.7681,16.7492,16.7492,54400.0
2008-07-31 13:40:00,35.48,35.49,35.44,35.44,39000.0,16.7539,16.7587,16.7351,16.7351,39000.0
2008-07-31 13:50:00,35.44,35.46,35.41,35.41,33400.0,16.7351,16.7445,16.7209,16.7209,33400.0
2008-07-31 14:00:00,35.42,35.44,35.4,35.44,69100.0,16.7256,16.7351,16.7162,16.7351,69100.0
2008-07-31 14:10:00,35.44,35.5,35.43,35.46,107200.0,16.7351,16.7634,16.7303,16.7445,107200.0
2008-07-31 14:20:00,35.46,35.46,35.38,35.38,59900.0,16.7445,16.7445,16.7067,16.7067,59900.0
2008-07-31 14:30:00,35.38,35.44,35.37,35.44,95400.0,16.7067,16.7351,16.702,16.7351,95400.0
2008-07-31 14:40:00,35.44,35.44,35.37,35.38,115700.0,16.7351,16.7351,16.702,16.7067,115700.0
2008-07-31 14:50:00,35.38,35.44,35.38,35.44,69800.0,16.7067,16.7351,16.7067,16.7351,69800.0
2008-07-31 15:00:00,35.44,35.48,35.43,35.48,91100.0,16.7351,16.7539,16.7303,16.7539,91100.0
2008-07-31 15:10:00,35.48,35.54,35.46,35.46,112200.0,16.7539,16.7823,16.7445,16.7445,112200.0
2008-07-31 15:20:00,35.46,35.48,35.38,35.39,167500.0,16.7445,16.7539,16.7067,16.7114,167500.0
2008-07-31 15:30:00,35.4,35.45,35.35,35.43,162900.0,16.7162,16.7398,16.6926,16.7303,162900.0
2008-07-31 15:40:00,35.44,35.5,35.42,35.42,189600.0,16.7351,16.7634,16.7256,16.7256,189600.0
2008-07-31 15:50:00,35.42,35.43,35.33,35.4,294300.0,16.7256,16.7303,16.6831,16.7162,294300.0
2008-08-01 09:30:00,35.3,35.61,35.3,35.54,78400.0,16.6689,16.8153,16.6689,16.7823,78400.0
2008-08-01 09:40:00,35.52,35.57,35.33,35.36,74300.0,16.7728,16.7964,16.6831,16.6973,74300.0
2008-08-01 09:50:00,35.35,35.37,35.22,35.26,68300.0,16.6926,16.702,16.6312,16.6501,68300.0
2008-08-01 10:00:00,35.26,35.32,35.13,35.13,127500.0,16.6501,16.6784,16.5887,16.5887,127500.0
2008-08-01 10:10:00,35.14,35.19,35.11,35.16,75000.0,16.5934,16.617,16.5792,16.6028,75000.0
2008-08-01 10:20:00,35.16,35.3,35.16,35.27,112300.0,16.6028,16.6689,16.6028,16.6548,112300.0
2008-08-01 10:30:00,35.27,35.36,35.26,35.31,82900.0,16.6548,16.6973,16.6501,16.6737,82900.0
2008-08-01 10:40:00,35.31,35.39,35.27,35.35,71400.0,16.6737,16.7114,16.6548,16.6926,71400.0
2008-08-01 10:50:00,35.35,35.38,35.33,35.37,58100.0,16.6926,16.7067,16.6831,16.702,58100.0
2008-08-01 11:00:00,35.36,35.37,35.3,35.31,34000.0,16.6973,16.702,16.6689,16.6737,34000.0
2008-08-01 11:10:00,35.31,35.34,35.29,35.32,32800.0,16.6737,16.6878,16.6642,16.6784,32800.0
2008-08-01 11:20:00,35.32,35.32,35.25,35.26,39000.0,16.6784,16.6784,16.6453,16.6501,39000.0
2008-08-01 11:30:00,35.26,35.34,35.26,35.29,55100.0,16.6501,16.6878,16.6501,16.6642,55100.0
2008-08-01 11:40:00,35.29,35.3,35.27,35.28,51100.0,16.6642,16.6689,16.6548,16.6595,51100.0
2008-08-01 11:50:00,35.27,35.3,35.23,35.23,44400.0,16.6548,16.6689,16.6359,16.6359,44400.0
2008-08-01 12:00:00,35.23,35.23,35.12,35.13,137900.0,16.6359,16.6359,16.5839,16.5887,137900.0
2008-08-01 12:10:00,35.13,35.14,35.05,35.05,119900.0,16.5887,16.5934,16.5509,16.5509,119900.0
2008-08-01 12:20:00,35.05,35.05,35.01,35.01,68000.0,16.5509,16.5509,16.532,16.532,68000.0
2008-08-01 12:30:00,35.02,35.05,35.0,35.03,52100.0,16.5367,16.5509,16.5273,16.5414,52100.0
2008-08-01 12:40:00,35.04,35.04,35.0,35.01,38600.0,16.5462,16.5462,16.5273,16.532,38600.0
2008-08-01 12:50:00,35.01,35.02,34.89,34.9,105200.0,16.532,16.5367,16.4753,16.4801,105200.0
2008-08-01 13:00:00,34.89,34.93,34.88,34.92,73100.0,16.4753,16.4942,16.4706,16.4895,73100.0
2008-08-01 13:10:00,34.91,35.06,34.91,35.06,55800.0,16.4848,16.5556,16.4848,16.5556,55800.0
2008-08-01 13:20:00,35.06,35.06,35.04,35.06,26400.0,16.5556,16.5556,16.5462,16.5556,26400.0
2008-08-01 13:30:00,35.06,35.06,34.99,35.02,60200.0,16.5556,16.5556,16.5226,16.5367,60200.0
2008-08-01 13:40:00,35.02,35.04,34.88,34.9,111500.0,16.5367,16.5462,16.4706,16.4801,111500.0
2008-08-01 13:50:00,34.91,34.97,34.9,34.94,67400.0,16.4848,16.5131,16.4801,16.4989,67400.0
2008-08-01 14:00:00,34.94,34.98,34.9,34.95,157400.0,16.4989,16.5178,16.4801,16.5037,157400.0
2008-08-01 14:10:00,34.96,34.96,34.9,34.92,173900.0,16.5084,16.5084,16.4801,16.4895,173900.0
2008-08-01 14:20:00,34.92,34.96,34.85,34.96,148000.0,16.4895,16.5084,16.4565,16.5084,148000.0
2008-08-01 14:30:00,34.95,34.96,34.87,34.87,109200.0,16.5037,16.5084,16.4659,16.4659,109200.0
2008-08-01 14:40:00,34.87,34.88,34.85,34.88,89600.0,16.4659,16.4706,16.4565,16.4706,89600.0
2008-08-01 14:50:00,34.88,34.88,34.73,34.73,126000.0,16.4706,16.4706,16.3998,16.3998,126000.0
2008-08-01 15:00:00,34.74,34.79,34.72,34.78,164200.0,16.4045,16.4281,16.3951,16.4234,164200.0
2008-08-01 15:10:00,34.78,34.83,34.78,34.82,103900.0,16.4234,16.447,16.4234,16.4423,103900.0
2008-08-01 15:20:00,34.82,34.83,34.76,34.76,122900.0,16.4423,16.447,16.414,16.414,122900.0
2008-08-01 15:30:00,34.76,34.82,34.74,34.81,159000.0,16.414,16.4423,16.4045,16.4376,159000.0
2008-08-01 15:40:00,34.8,34.83,34.74,34.74,195400.0,16.4328,16.447,16.4045,16.4045,195400.0
2008-08-01 15:50:00,34.73,34.74,34.59,34.61,384500.0,16.3998,16.4045,16.3337,16.3431,384500.0
2008-08-04 09:30:00,34.7,34.96,34.58,34.64,129200.0,16.3856,16.5084,16.329,16.3573,129200.0
2008-08-04 09:40:00,34.64,34.69,34.55,34.64,77900.0,16.3573,16.3809,16.3148,16.3573,77900.0
2008-08-04 09:50:00,34.64,34.66,34.55,34.65,55000.0,16.3573,16.3667,16.3148,16.362,55000.0
2008-08-04 10:00:00,34.65,34.75,34.63,34.75,43000.0,16.362,16.4092,16.3526,16.4092,43000.0
2008-08-04 10:10:00,34.75,34.84,34.75,34.78,78600.0,16.4092,16.4517,16.4092,16.4234,78600.0
2008-08-04 10:20:00,34.79,34.9,34.76,34.9,58700.0,16.4281,16.4801,16.414,16.4801,58700.0
2008-08-04 10:30:00,34.9,34.93,34.87,34.9,109000.0,16.4801,16.4942,16.4659,16.4801,109000.0
2008-08-04 10:40:00,34.9,34.91,34.77,34.77,57300.0,16.4801,16.4848,16.4187,16.4187,57300.0
2008-08-04 10:50:00,34.77,34.83,34.76,34.82,69000.0,16.4187,16.447,16.414,16.4423,69000.0
2008-08-04 11:00:00,34.81,34.9,34.79,34.88,45900.0,16.4376,16.4801,16.4281,16.4706,45900.0
2008-08-04 11:10:00,34.88,34.92,34.87,34.92,74200.0,16.4706,16.4895,16.4659,16.4895,74200.0
2008-08-04 11:20:00,34.91,34.96,34.88,34.95,102400.0,16.4848,16.5084,16.4706,16.5037,102400.0
2008-08-04 11:30:00,34.94,35.03,34.89,35.02,138100.0,16.4989,16.5414,16.4753,16.5367,138100.0
2008-08-04 11:40:00,35.02,35.02,34.96,34.97,135600.0,16.5367,16.5367,16.5084,16.5131,135600.0
2008-08-04 11:50:00,34.97,35.08,34.97,35.07,128600.0,16.5131,16.5651,16.5131,16.5603,128600.0
2008-08-04 12:00:00,35.07,35.1,35.0,35.02,95900.0,16.5603,16.5745,16.5273,16.5367,95900.0
2008-08-04 12:10:00,35.01,35.07,34.98,35.07,95300.0,16.532,16.5603,16.5178,16.5603,95300.0
2008-08-04 12:20:00,35.07,35.11,35.06,35.09,110300.0,16.5603,16.5792,16.5556,16.5698,110300.0
2008-08-04 12:30:00,35.09,35.16,35.09,35.16,102600.0,16.5698,16.6028,16.5698,16.6028,102600.0
2008-08-04 12:40:00,35.15,35.18,35.15,35.15,105000.0,16.5981,16.6123,16.5981,16.5981,105000.0
2008-08-04 12:50:00,35.15,35.16,35.14,35.14,51100.0,16.5981,16.6028,16.5934,16.5934,51100.0
2008-08-04 13:00:00,35.13,35.15,35.07,35.07,44300.0,16.5887,16.5981,16.5603,16.5603,44300.0
2008-08-04 13:10:00,35.08,35.1,35.05,35.08,77800.0,16.5651,16.5745,16.5509,16.5651,77800.0
2008-08-04 13:20:00,35.07,35.1,35.06,35.08,47800.0,16.5603,16.5745,16.5556,16.5651,47800.0
2008-08-04 13:30:00,35.07,35.08,35.01,35.03,98300.0,16.5603,16.5651,16.532,16.5414,98300.0
2008-08-04 13:40:00,35.02,35.05,35.02,35.03,50900.0,16.5367,16.5509,16.5367,16.5414,50900.0
2008-08-04 13:50:00,35.03,35.08,35.03,35.07,95900.0,16.5414,16.5651,16.5414,16.5603,95900.0
2008-08-04 14:00:00,35.06,35.18,35.06,35.15,247300.0,16.5556,16.6123,16.5556,16.5981,247300.0
2008-08-04 14:10:00,35.15,35.24,35.14,35.24,78500.0,16.5981,16.6406,16.5934,16.6406,78500.0
2008-08-04 14:20:00,35.23,35.38,35.23,35.38,214100.0,16.6359,16.7067,16.6359,16.7067,214100.0
2008-08-04 14:30:00,35.38,35.39,35.34,35.35,176000.0,16.7067,16.7114,16.6878,16.6926,176000.0
2008-08-04 14:40:00,35.35,35.39,35.29,35.38,1734100.0,16.6926,16.7114,16.6642,16.7067,1734100.0
2008-08-04 14:50:00,35.38,35.46,35.38,35.46,117800.0,16.7067,16.7445,16.7067,16.7445,117800.0
2008-08-04 15:00:00,35.45,35.54,35.44,35.53,251500.0,16.7398,16.7823,16.7351,16.7776,251500.0
2008-08-04 15:10:00,35.53,35.6,35.52,35.55,197700.0,16.7776,16.8106,16.7728,16.787,197700.0
2008-08-04 15:20:00,35.56,35.56,35.4,35.4,186900.0,16.7917,16.7917,16.7162,16.7162,186900.0
2008-08-04 15:30:00,35.41,35.42,35.35,35.41,225000.0,16.7209,16.7256,16.6926,16.7209,225000.0
2008-08-04 15:40:00,35.41,35.42,35.33,35.36,166500.0,16.7209,16.7256,16.6831,16.6973,166500.0
2008-08-04 15:50:00,35.35,35.6,35.24,35.26,306700.0,16.6926,16.8106,16.6406,16.6501,306700.0
2008-08-05 09:30:00,35.46,35.55,35.31,35.38,125100.0,16.7445,16.787,16.6737,16.7067,125100.0
2008-08-05 09:40:00,35.38,35.5,35.33,35.46,158200.0,16.7067,16.7634,16.6831,16.7445,158200.0
2008-08-05 09:50:00,35.46,35.58,35.39,35.57,216000.0,16.7445,16.8012,16.7114,16.7964,216000.0
2008-08-05 10:00:00,35.58,35.59,35.48,35.54,211400.0,16.8012,16.8059,16.7539,16.7823,211400.0
2008-08-05 10:10:00,35.55,35.63,35.54,35.56,147000.0,16.787,16.8248,16.7823,16.7917,147000.0
2008-08-05 10:20:00,35.56,35.63,35.53,35.6,118700.0,16.7917,16.8248,16.7776,16.8106,118700.0
2008-08-05 10:30:00,35.61,35.62,35.54,35.54,71800.0,16.8153,16.8201,16.7823,16.7823,71800.0
2008-08-05 10:40:00,35.54,35.64,35.54,35.6,121800.0,16.7823,16.8295,16.7823,16.8106,121800.0
2008-08-05 10:50:00,35.6,35.67,35.58,35.6,142200.0,16.8106,16.8437,16.8012,16.8106,142200.0
2008-08-05 11:00:00,35.59,35.73,35.59,35.66,185900.0,16.8059,16.872,16.8059,16.8389,185900.0
2008-08-05 11:10:00,35.67,35.67,35.62,35.62,64100.0,16.8437,16.8437,16.8201,16.8201,64100.0
2008-08-05 11:20:00,35.63,35.63,35.57,35.58,73800.0,16.8248,16.8248,16.7964,16.8012,73800.0
2008-08-05 11:30:00,35.58,35.61,35.57,35.6,58200.0,16.8012,16.8153,16.7964,16.8106,58200.0
2008-08-05 11:40:00,35.6,35.66,35.59,35.66,63200.0,16.8106,16.8389,16.8059,16.8389,63200.0
2008-08-05 11:50:00,35.66,35.7,35.65,35.69,47300.0,16.8389,16.8578,16.8342,16.8531,47300.0
2008-08-05 12:00:00,35.69,35.75,35.68,35.75,53400.0,16.8531,16.8814,16.8484,16.8814,53400.0
2008-08-05 12:10:00,35.75,35.76,35.69,35.71,78300.0,16.8814,16.8862,16.8531,16.8625,78300.0
2008-08-05 12:20:00,35.72,35.74,35.71,35.74,28600.0,16.8673,16.8767,16.8625,16.8767,28600.0
2008-08-05 12:30:00,35.73,35.74,35.61,35.66,51500.0,16.872,16.8767,16.8153,16.8389,51500.0
2008-08-05 12:40:00,35.67,35.71,35.61,35.71,51900.0,16.8437,16.8625,16.8153,16.8625,51900.0
2008-08-05 12:50:00,35.71,35.73,35.67,35.68,76300.0,16.8625,16.872,16.8437,16.8484,76300.0
2008-08-05 13:00:00,35.68,35.75,35.68,35.75,87300.0,16.8484,16.8814,16.8484,16.8814,87300.0
2008-08-05 13:10:00,35.75,35.75,35.63,35.64,70100.0,16.8814,16.8814,16.8248,16.8295,70100.0
2008-08-05 13:20:00,35.64,35.73,35.63,35.72,81900.0,16.8295,16.872,16.8248,16.8673,81900.0
2008-08-05 13:30:00,35.72,35.73,35.66,35.68,84800.0,16.8673,16.872,16.8389,16.8484,84800.0
2008-08-05 13:40:00,35.68,35.78,35.68,35.76,116300.0,16.8484,16.8956,16.8484,16.8862,116300.0
2008-08-05 13:50:00,35.76,35.76,35.7,35.71,67600.0,16.8862,16.8862,16.8578,16.8625,67600.0
2008-08-05 14:00:00,35.71,35.74,35.69,35.71,101600.0,16.8625,16.8767,16.8531,16.8625,101600.0
2008-08-05 14:10:00,35.71,35.86,35.66,35.7,191500.0,16.8625,16.9334,16.8389,16.8578,191500.0
2008-08-05 14:20:00,35.7,35.78,35.66,35.77,124600.0,16.8578,16.8956,16.8389,16.8909,124600.0
2008-08-05 14:30:00,35.76,35.84,35.74,35.8,91600.0,16.8862,16.9239,16.8767,16.905,91600.0
2008-08-05 14:40:00,35.79,35.84,35.79,35.82,124100.0,16.9003,16.9239,16.9003,16.9145,124100.0
2008-08-05 14:50:00,35.82,35.82,35.74,35.75,115500.0,16.9145,16.9145,16.8767,16.8814,115500.0
2008-08-05 15:00:00,35.76,35.81,35.74,35.78,201600.0,16.8862,16.9098,16.8767,16.8956,201600.0
2008-08-05 15:10:00,35.78,35.82,35.75,35.81,129300.0,16.8956,16.9145,16.8814,16.9098,129300.0
2008-08-05 15:20:00,35.82,35.83,35.77,35.78,140000.0,16.9145,16.9192,16.8909,16.8956,140000.0
2008-08-05 15:30:00,35.78,35.8,35.76,35.78,131100.0,16.8956,16.905,16.8862,16.8956,131100.0
2008-08-05 15:40:00,35.78,35.89,35.77,35.88,288600.0,16.8956,16.9475,16.8909,16.9428,288600.0
2008-08-05 15:50:00,35.89,35.91,35.81,35.89,313700.0,16.9475,16.957,16.9098,16.9475,313700.0
2008-08-06 09:30:00,35.83,35.95,35.68,35.92,99700.0,16.9192,16.9759,16.8484,16.9617,99700.0
2008-08-06 09:40:00,35.92,35.93,35.69,35.69,129100.0,16.9617,16.9664,16.8531,16.8531,129100.0
2008-08-06 09:50:00,35.69,35.84,35.68,35.82,207000.0,16.8531,16.9239,16.8484,16.9145,207000.0
2008-08-06 10:00:00,35.83,35.93,35.8,35.88,206900.0,16.9192,16.9664,16.905,16.9428,206900.0
2008-08-06 10:10:00,35.88,35.97,35.83,35.97,202700.0,16.9428,16.9853,16.9192,16.9853,202700.0
2008-08-06 10:20:00,35.96,36.0,35.92,35.95,81500.0,16.9806,16.9995,16.9617,16.9759,81500.0
2008-08-06 10:30:00,35.94,35.95,35.82,35.82,105100.0,16.9712,16.9759,16.9145,16.9145,105100.0
2008-08-06 10:40:00,35.81,35.84,35.76,35.84,73900.0,16.9098,16.9239,16.8862,16.9239,73900.0
2008-08-06 10:50:00,35.84,35.85,35.81,35.85,81500.0,16.9239,16.9287,16.9098,16.9287,81500.0
2008-08-06 11:00:00,35.85,35.9,35.82,35.89,63200.0,16.9287,16.9523,16.9145,16.9475,63200.0
2008-08-06 11:10:00,35.89,35.98,35.88,35.96,103700.0,16.9475,16.99,16.9428,16.9806,103700.0
2008-08-06 11:20:00,35.96,35.97,35.77,35.77,118900.0,16.9806,16.9853,16.8909,16.8909,118900.0
2008-08-06 11:30:00,35.78,35.86,35.67,35.67,118200.0,16.8956,16.9334,16.8437,16.8437,118200.0
2008-08-06 11:40:00,35.68,35.69,35.64,35.68,79100.0,16.8484,16.8531,16.8295,16.8484,79100.0
2008-08-06 11:50:00,35.68,35.7,35.63,35.63,57200.0,16.8484,16.8578,16.8248,16.8248,57200.0
2008-08-06 12:00:00,35.63,35.64,35.6,35.6,65600.0,16.8248,16.8295,16.8106,16.8106,65600.0
2008-08-06 12:10:00,35.6,35.61,35.49,35.5,74200.0,16.8106,16.8153,16.7587,16.7634,74200.0
2008-08-06 12:20:00,35.5,35.65,35.5,35.58,98600.0,16.7634,16.8342,16.7634,16.8012,98600.0
2008-08-06 12:30:00,35.58,35.58,35.52,35.52,31600.0,16.8012,16.8012,16.7728,16.7728,31600.0
2008-08-06 12:40:00,35.52,35.55,35.51,35.54,40000.0,16.7728,16.787,16.7681,16.7823,40000.0
2008-08-06 12:50:00,35.53,35.54,35.5,35.53,43100.0,16.7776,16.7823,16.7634,16.7776,43100.0
2008-08-06 13:00:00,35.53,35.54,35.5,35.52,35200.0,16.7776,16.7823,16.7634,16.7728,35200.0
2008-08-06 13:10:00,35.52,35.55,35.52,35.55,46700.0,16.7728,16.787,16.7728,16.787,46700.0
2008-08-06 13:20:00,35.55,35.58,35.55,35.58,53300.0,16.787,16.8012,16.787,16.8012,53300.0
2008-08-06 13:30:00,35.58,35.58,35.53,35.54,67400.0,16.8012,16.8012,16.7776,16.7823,67400.0
2008-08-06 13:40:00,35.53,35.64,35.53,35.64,54200.0,16.7776,16.8295,16.7776,16.8295,54200.0
2008-08-06 13:50:00,35.64,35.65,35.63,35.65,76300.0,16.8295,16.8342,16.8248,16.8342,76300.0
2008-08-06 14:00:00,35.65,35.67,35.61,35.64,90000.0,16.8342,16.8437,16.8153,16.8295,90000.0
2008-08-06 14:10:00,35.65,35.71,35.64,35.66,49600.0,16.8342,16.8625,16.8295,16.8389,49600.0
2008-08-06 14:20:00,35.66,35.67,35.62,35.64,53100.0,16.8389,16.8437,16.8201,16.8295,53100.0
2008-08-06 14:30:00,35.63,35.65,35.61,35.62,57000.0,16.8248,16.8342,16.8153,16.8201,57000.0
2008-08-06 14:40:00,35.62,35.68,35.61,35.68,48000.0,16.8201,16.8484,16.8153,16.8484,48000.0
2008-08-06 14:50:00,35.68,35.74,35.67,35.71,78000.0,16.8484,16.8767,16.8437,16.8625,78000.0
2008-08-06 15:00:00,35.71,35.71,35.61,35.62,140900.0,16.8625,16.8625,16.8153,16.8201,140900.0
2008-08-06 15:10:00,35.61,35.62,35.56,35.61,148300.0,16.8153,16.8201,16.7917,16.8153,148300.0
2008-08-06 15:20:00,35.62,35.65,35.55,35.55,162000.0,16.8201,16.8342,16.787,16.787,162000.0
2008-08-06 15:30:00,35.55,35.58,35.53,35.58,94000.0,16.787,16.8012,16.7776,16.8012,94000.0
2008-08-06 15:40:00,35.58,35.71,35.57,35.7,174900.0,16.8012,16.8625,16.7964,16.8578,174900.0
2008-08-06 15:50:00,35.71,35.72,35.61,35.62,235600.0,16.8625,16.8673,16.8153,16.8201,235600.0
2008-08-07 09:30:00,35.74,35.74,35.32,35.32,87500.0,16.8767,16.8767,16.6784,16.6784,87500.0
2008-08-07 09:40:00,35.32,35.33,35.21,35.27,98200.0,16.6784,16.6831,16.6264,16.6548,98200.0
2008-08-07 09:50:00,35.26,35.4,35.19,35.4,202700.0,16.6501,16.7162,16.617,16.7162,202700.0
2008-08-07 10:00:00,35.4,35.51,35.4,35.43,113500.0,16.7162,16.7681,16.7162,16.7303,113500.0
2008-08-07 10:10:00,35.42,35.64,35.42,35.63,129100.0,16.7256,16.8295,16.7256,16.8248,129100.0
2008-08-07 10:20:00,35.62,35.64,35.45,35.5,150100.0,16.8201,16.8295,16.7398,16.7634,150100.0
2008-08-07 10:30:00,35.49,35.62,35.49,35.57,76700.0,16.7587,16.8201,16.7587,16.7964,76700.0
2008-08-07 10:40:00,35.57,35.59,35.46,35.47,82600.0,16.7964,16.8059,16.7445,16.7492,82600.0
2008-08-07 10:50:00,35.47,35.52,35.46,35.49,36600.0,16.7492,16.7728,16.7445,16.7587,36600.0
2008-08-07 11:00:00,35.49,35.52,35.45,35.48,45000.0,16.7587,16.7728,16.7398,16.7539,45000.0
2008-08-07 11:10:00,35.48,35.52,35.47,35.5,36100.0,16.7539,16.7728,16.7492,16.7634,36100.0
2008-08-07 11:20:00,35.5,35.52,35.44,35.49,71100.0,16.7634,16.7728,16.7351,16.7587,71100.0
2008-08-07 11:30:00,35.49,35.57,35.47,35.56,36100.0,16.7587,16.7964,16.7492,16.7917,36100.0
2008-08-07 11:40:00,35.56,35.57,35.51,35.56,36300.0,16.7917,16.7964,16.7681,16.7917,36300.0
2008-08-07 11:50:00,35.56,35.62,35.56,35.62,52200.0,16.7917,16.8201,16.7917,16.8201,52200.0
2008-08-07 12:00:00,35.62,35.75,35.6,35.75,131100.0,16.8201,16.8814,16.8106,16.8814,131100.0
2008-08-07 12:10:00,35.74,35.81,35.74,35.77,98700.0,16.8767,16.9098,16.8767,16.8909,98700.0
2008-08-07 12:20:00,35.78,35.78,35.72,35.75,34500.0,16.8956,16.8956,16.8673,16.8814,34500.0
2008-08-07 12:30:00,35.75,35.8,35.74,35.74,59400.0,16.8814,16.905,16.8767,16.8767,59400.0
2008-08-07 12:40:00,35.75,35.9,35.74,35.89,80600.0,16.8814,16.9523,16.8767,16.9475,80600.0
2008-08-07 12:50:00,35.89,35.93,35.85,35.9,111900.0,16.9475,16.9664,16.9287,16.9523,111900.0
2008-08-07 13:00:00,35.9,35.94,35.86,35.88,112600.0,16.9523,16.9712,16.9334,16.9428,112600.0
2008-08-07 13:10:00,35.87,35.87,35.78,35.79,60000.0,16.9381,16.9381,16.8956,16.9003,60000.0
2008-08-07 13:20:00,35.78,35.8,35.73,35.74,30900.0,16.8956,16.905,16.872,16.8767,30900.0
2008-08-07 13:30:00,35.73,35.77,35.67,35.67,60500.0,16.872,16.8909,16.8437,16.8437,60500.0
2008-08-07 13:40:00,35.68,35.68,35.63,35.64,66600.0,16.8484,16.8484,16.8248,16.8295,66600.0
2008-08-07 13:50:00,35.65,35.68,35.65,35.67,27700.0,16.8342,16.8484,16.8342,16.8437,27700.0
2008-08-07 14:00:00,35.66,35.7,35.65,35.68,56900.0,16.8389,16.8578,16.8342,16.8484,56900.0
2008-08-07 14:10:00,35.68,35.69,35.66,35.67,38400.0,16.8484,16.8531,16.8389,16.8437,38400.0
2008-08-07 14:20:00,35.67,35.68,35.64,35.64,51000.0,16.8437,16.8484,16.8295,16.8295,51000.0
2008-08-07 14:30:00,35.65,35.68,35.62,35.63,45100.0,16.8342,16.8484,16.8201,16.8248,45100.0
2008-08-07 14:40:00,35.63,35.63,35.56,35.6,62300.0,16.8248,16.8248,16.7917,16.8106,62300.0
2008-08-07 14:50:00,35.59,35.62,35.54,35.54,72300.0,16.8059,16.8201,16.7823,16.7823,72300.0
2008-08-07 15:00:00,35.54,35.57,35.53,35.56,89000.0,16.7823,16.7964,16.7776,16.7917,89000.0
2008-08-07 15:10:00,35.55,35.56,35.5,35.53,74000.0,16.787,16.7917,16.7634,16.7776,74000.0
2008-08-07 15:20:00,35.53,35.54,35.48,35.5,59600.0,16.7776,16.7823,16.7539,16.7634,59600.0
2008-08-07 15:30:00,35.49,35.5,35.36,35.37,128600.0,16.7587,16.7634,16.6973,16.702,128600.0
2008-08-07 15:40:00,35.37,35.41,35.28,35.3,198500.0,16.702,16.7209,16.6595,16.6689,198500.0
2008-08-07 15:50:00,35.31,35.36,35.28,35.33,246900.0,16.6737,16.6973,16.6595,16.6831,246900.0
2008-08-08 09:30:00,35.22,35.5,35.22,35.45,108800.0,16.6312,16.7634,16.6312,16.7398,108800.0
2008-08-08 09:40:00,35.46,35.46,35.28,35.33,76800.0,16.7445,16.7445,16.6595,16.6831,76800.0
2008-08-08 09:50:00,35.33,35.39,35.27,35.37,97300.0,16.6831,16.7114,16.6548,16.702,97300.0
2008-08-08 10:00:00,35.37,35.52,35.36,35.51,72300.0,16.702,16.7728,16.6973,16.7681,72300.0
2008-08-08 10:10:00,35.52,35.73,35.51,35.72,298000.0,16.7728,16.872,16.7681,16.8673,298000.0
2008-08-08 10:20:00,35.73,35.9,35.72,35.88,150200.0,16.872,16.9523,16.8673,16.9428,150200.0
2008-08-08 10:30:00,35.87,35.89,35.72,35.88,146100.0,16.9381,16.9475,16.8673,16.9428,146100.0
2008-08-08 10:40:00,35.87,35.92,35.85,35.92,65800.0,16.9381,16.9617,16.9287,16.9617,65800.0
2008-08-08 10:50:00,35.91,35.98,35.9,35.97,96300.0,16.957,16.99,16.9523,16.9853,96300.0
2008-08-08 11:00:00,35.98,36.02,35.92,35.92,115400.0,16.99,17.0089,16.9617,16.9617,115400.0
2008-08-08 11:10:00,35.93,35.97,35.9,35.91,70300.0,16.9664,16.9853,16.9523,16.957,70300.0
2008-08-08 11:20:00,35.92,35.96,35.91,35.96,59500.0,16.9617,16.9806,16.957,16.9806,59500.0
2008-08-08 11:30:00,35.96,36.02,35.95,35.99,84100.0,16.9806,17.0089,16.9759,16.9948,84100.0
2008-08-08 11:40:00,35.99,36.02,35.99,36.01,79200.0,16.9948,17.0089,16.9948,17.0042,79200.0
2008-08-08 11:50:00,36.01,36.06,36.0,36.05,66700.0,17.0042,17.0278,16.9995,17.0231,66700.0
2008-08-08 12:00:00,36.05,36.08,36.05,36.07,81600.0,17.0231,17.0373,17.0231,17.0325,81600.0
2008-08-08 12:10:00,36.07,36.18,36.06,36.17,100200.0,17.0325,17.0845,17.0278,17.0798,100200.0
2008-08-08 12:20:00,36.18,36.19,36.13,36.17,95700.0,17.0845,17.0892,17.0609,17.0798,95700.0
2008-08-08 12:30:00,36.17,36.21,36.14,36.19,165000.0,17.0798,17.0987,17.0656,17.0892,165000.0
2008-08-08 12:40:00,36.19,36.2,36.18,36.19,94000.0,17.0892,17.0939,17.0845,17.0892,94000.0
2008-08-08 12:50:00,36.19,36.27,36.19,36.26,289800.0,17.0892,17.127,17.0892,17.1223,289800.0
2008-08-08 13:00:00,36.26,36.31,36.25,36.3,186800.0,17.1223,17.1459,17.1175,17.1412,186800.0
2008-08-08 13:10:00,36.3,36.36,36.3,36.35,129300.0,17.1412,17.1695,17.1412,17.1648,129300.0
2008-08-08 13:20:00,36.35,36.49,36.35,36.49,226400.0,17.1648,17.2309,17.1648,17.2309,226400.0
2008-08-08 13:30:00,36.48,36.52,36.45,36.51,167300.0,17.2261,17.245,17.212,17.2403,167300.0
2008-08-08 13:40:00,36.5,36.54,36.39,36.4,268100.0,17.2356,17.2545,17.1837,17.1884,268100.0
2008-08-08 13:50:00,36.4,36.43,36.33,36.42,221000.0,17.1884,17.2025,17.1553,17.1978,221000.0
2008-08-08 14:00:00,36.42,36.43,36.39,36.4,74700.0,17.1978,17.2025,17.1837,17.1884,74700.0
2008-08-08 14:10:00,36.4,36.48,36.4,36.48,121000.0,17.1884,17.2261,17.1884,17.2261,121000.0
2008-08-08 14:20:00,36.48,36.5,36.47,36.5,112600.0,17.2261,17.2356,17.2214,17.2356,112600.0
2008-08-08 14:30:00,36.5,36.53,36.47,36.48,104100.0,17.2356,17.2498,17.2214,17.2261,104100.0
2008-08-08 14:40:00,36.47,36.49,36.39,36.45,139300.0,17.2214,17.2309,17.1837,17.212,139300.0
2008-08-08 14:50:00,36.44,36.47,36.42,36.42,98200.0,17.2073,17.2214,17.1978,17.1978,98200.0
2008-08-08 15:00:00,36.42,36.51,36.4,36.47,258200.0,17.1978,17.2403,17.1884,17.2214,258200.0
2008-08-08 15:10:00,36.47,36.5,36.42,36.43,107600.0,17.2214,17.2356,17.1978,17.2025,107600.0
2008-08-08 15:20:00,36.44,36.46,36.38,36.46,162100.0,17.2073,17.2167,17.1789,17.2167,162100.0
2008-08-08 15:30:00,36.46,36.53,36.45,36.48,176800.0,17.2167,17.2498,17.212,17.2261,176800.0
2008-08-08 15:40:00,36.48,36.55,36.48,36.53,177700.0,17.2261,17.2592,17.2261,17.2498,177700.0
2008-08-08 15:50:00,36.53,36.57,36.52,36.57,334000.0,17.2498,17.2686,17.245,17.2686,334000.0
2008-08-11 09:30:00,36.44,36.6,36.31,36.5,176900.0,17.2073,17.2828,17.1459,17.2356,176900.0
2008-08-11 09:40:00,36.5,36.58,36.5,36.55,138500.0,17.2356,17.2734,17.2356,17.2592,138500.0
2008-08-11 09:50:00,36.56,36.83,36.55,36.81,214900.0,17.2639,17.3914,17.2592,17.382,214900.0
2008-08-11 10:00:00,36.8,36.92,36.8,36.88,246700.0,17.3773,17.4339,17.3773,17.415,246700.0
2008-08-11 10:10:00,36.88,36.98,36.85,36.97,234400.0,17.415,17.4623,17.4009,17.4575,234400.0
2008-08-11 10:20:00,36.97,37.15,36.96,37.06,361500.0,17.4575,17.5425,17.4528,17.5,361500.0
2008-08-11 10:30:00,37.07,37.23,37.06,37.2,256700.0,17.5048,17.5803,17.5,17.5661,256700.0
2008-08-11 10:40:00,37.21,37.45,37.13,37.45,522100.0,17.5709,17.6842,17.5331,17.6842,522100.0
2008-08-11 10:50:00,37.46,37.68,37.33,37.63,359800.0,17.6889,17.7928,17.6275,17.7692,359800.0
2008-08-11 11:00:00,37.63,37.68,37.49,37.58,320700.0,17.7692,17.7928,17.7031,17.7456,320700.0
2008-08-11 11:10:00,37.58,37.6,37.51,37.57,244700.0,17.7456,17.755,17.7125,17.7409,244700.0
2008-08-11 11:20:00,37.57,37.65,37.57,37.65,195800.0,17.7409,17.7786,17.7409,17.7786,195800.0
2008-08-11 11:30:00,37.64,37.65,37.54,37.56,254100.0,17.7739,17.7786,17.7267,17.7361,254100.0
2008-08-11 11:40:00,37.55,37.59,37.52,37.55,233700.0,17.7314,17.7503,17.7172,17.7314,233700.0
2008-08-11 11:50:00,37.55,37.56,37.53,37.55,131400.0,17.7314,17.7361,17.722,17.7314,131400.0
2008-08-11 12:00:00,37.55,37.56,37.45,37.47,200300.0,17.7314,17.7361,17.6842,17.6936,200300.0
2008-08-11 12:10:00,37.47,37.56,37.45,37.55,135300.0,17.6936,17.7361,17.6842,17.7314,135300.0
2008-08-11 12:20:00,37.54,37.58,37.51,37.57,117500.0,17.7267,17.7456,17.7125,17.7409,117500.0
2008-08-11 12:30:00,37.57,37.57,37.41,37.42,125000.0,17.7409,17.7409,17.6653,17.67,125000.0
2008-08-11 12:40:00,37.41,37.45,37.36,37.41,206400.0,17.6653,17.6842,17.6417,17.6653,206400.0
2008-08-11 12:50:00,37.41,37.44,37.37,37.41,95300.0,17.6653,17.6795,17.6464,17.6653,95300.0
2008-08-11 13:00:00,37.4,37.4,37.33,37.33,38000.0,17.6606,17.6606,17.6275,17.6275,38000.0
2008-08-11 13:10:00,37.33,37.35,37.21,37.22,108400.0,17.6275,17.637,17.5709,17.5756,108400.0
2008-08-11 13:20:00,37.22,37.32,37.22,37.29,114900.0,17.5756,17.6228,17.5756,17.6086,114900.0
2008-08-11 13:30:00,37.3,37.37,37.29,37.36,86200.0,17.6134,17.6464,17.6086,17.6417,86200.0
2008-08-11 13:40:00,37.36,37.38,37.3,37.34,122500.0,17.6417,17.6511,17.6134,17.6322,122500.0
2008-08-11 13:50:00,37.34,37.36,37.27,37.27,90000.0,17.6322,17.6417,17.5992,17.5992,90000.0
2008-08-11 14:00:00,37.27,37.32,37.2,37.24,130500.0,17.5992,17.6228,17.5661,17.585,130500.0
2008-08-11 14:10:00,37.24,37.3,37.21,37.3,119600.0,17.585,17.6134,17.5709,17.6134,119600.0
2008-08-11 14:20:00,37.3,37.32,37.26,37.29,100300.0,17.6134,17.6228,17.5945,17.6086,100300.0
2008-08-11 14:30:00,37.29,37.36,37.25,37.31,250800.0,17.6086,17.6417,17.5897,17.6181,250800.0
2008-08-11 14:40:00,37.31,37.36,37.26,37.34,130200.0,17.6181,17.6417,17.5945,17.6322,130200.0
2008-08-11 14:50:00,37.34,37.4,37.3,37.39,188800.0,17.6322,17.6606,17.6134,17.6559,188800.0
2008-08-11 15:00:00,37.39,37.42,37.37,37.4,132400.0,17.6559,17.67,17.6464,17.6606,132400.0
2008-08-11 15:10:00,37.4,37.43,37.39,37.42,204600.0,17.6606,17.6747,17.6559,17.67,204600.0
2008-08-11 15:20:00,37.42,37.44,37.33,37.34,210100.0,17.67,17.6795,17.6275,17.6322,210100.0
2008-08-11 15:30:00,37.34,37.43,37.32,37.43,289800.0,17.6322,17.6747,17.6228,17.6747,289800.0
2008-08-11 15:40:00,37.43,37.49,37.41,37.47,279000.0,17.6747,17.7031,17.6653,17.6936,279000.0
2008-08-11 15:50:00,37.47,37.54,37.47,37.52,426000.0,17.6936,17.7267,17.6936,17.7172,426000.0
2008-08-12 09:30:00,37.48,37.54,36.69,37.27,132000.0,17.6984,17.7267,17.3253,17.5992,132000.0
2008-08-12 09:40:00,37.29,37.38,37.24,37.34,138600.0,17.6086,17.6511,17.585,17.6322,138600.0
2008-08-12 09:50:00,37.36,37.45,37.34,37.43,89400.0,17.6417,17.6842,17.6322,17.6747,89400.0
2008-08-12 10:00:00,37.44,37.45,37.31,37.31,106900.0,17.6795,17.6842,17.6181,17.6181,106900.0
2008-08-12 10:10:00,37.32,37.38,37.23,37.23,97000.0,17.6228,17.6511,17.5803,17.5803,97000.0
2008-08-12 10:20:00,37.24,37.3,37.21,37.27,147500.0,17.585,17.6134,17.5709,17.5992,147500.0
2008-08-12 10:30:00,37.27,37.33,37.25,37.31,105100.0,17.5992,17.6275,17.5897,17.6181,105100.0
2008-08-12 10:40:00,37.31,37.44,37.3,37.42,156700.0,17.6181,17.6795,17.6134,17.67,156700.0
2008-08-12 10:50:00,37.43,37.43,37.35,37.39,119700.0,17.6747,17.6747,17.637,17.6559,119700.0
2008-08-12 11:00:00,37.4,37.45,37.39,37.42,100400.0,17.6606,17.6842,17.6559,17.67,100400.0
2008-08-12 11:10:00,37.42,37.44,37.39,37.4,129000.0,17.67,17.6795,17.6559,17.6606,129000.0
2008-08-12 11:20:00,37.4,37.44,37.39,37.42,93600.0,17.6606,17.6795,17.6559,17.67,93600.0
2008-08-12 11:30:00,37.42,37.46,37.4,37.42,130900.0,17.67,17.6889,17.6606,17.67,130900.0
2008-08-12 11:40:00,37.43,37.44,37.34,37.34,93900.0,17.6747,17.6795,17.6322,17.6322,93900.0
2008-08-12 11:50:00,37.34,37.46,37.33,37.44,86000.0,17.6322,17.6889,17.6275,17.6795,86000.0
2008-08-12 12:00:00,37.44,37.45,37.4,37.4,81900.0,17.6795,17.6842,17.6606,17.6606,81900.0
2008-08-12 12:10:00,37.41,37.46,37.4,37.44,59600.0,17.6653,17.6889,17.6606,17.6795,59600.0
2008-08-12 12:20:00,37.45,37.45,37.4,37.43,57200.0,17.6842,17.6842,17.6606,17.6747,57200.0
2008-08-12 12:30:00,37.43,37.44,37.4,37.4,49100.0,17.6747,17.6795,17.6606,17.6606,49100.0
2008-08-12 12:40:00,37.4,37.43,37.38,37.38,92100.0,17.6606,17.6747,17.6511,17.6511,92100.0
2008-08-12 12:50:00,37.38,37.4,37.36,37.39,50100.0,17.6511,17.6606,17.6417,17.6559,50100.0
2008-08-12 13:00:00,37.39,37.41,37.37,37.41,54900.0,17.6559,17.6653,17.6464,17.6653,54900.0
2008-08-12 13:10:00,37.4,37.42,37.36,37.37,75500.0,17.6606,17.67,17.6417,17.6464,75500.0
2008-08-12 13:20:00,37.38,37.39,37.35,37.38,64500.0,17.6511,17.6559,17.637,17.6511,64500.0
2008-08-12 13:30:00,37.37,37.4,37.37,37.39,42100.0,17.6464,17.6606,17.6464,17.6559,42100.0
2008-08-12 13:40:00,37.4,37.45,37.39,37.43,90300.0,17.6606,17.6842,17.6559,17.6747,90300.0
2008-08-12 13:50:00,37.44,37.44,37.4,37.43,52500.0,17.6795,17.6795,17.6606,17.6747,52500.0
2008-08-12 14:00:00,37.43,37.44,37.4,37.41,56300.0,17.6747,17.6795,17.6606,17.6653,56300.0
2008-08-12 14:10:00,37.4,37.41,37.37,37.4,61000.0,17.6606,17.6653,17.6464,17.6606,61000.0
2008-08-12 14:20:00,37.4,37.45,37.4,37.44,70500.0,17.6606,17.6842,17.6606,17.6795,70500.0
2008-08-12 14:30:00,37.44,37.5,37.44,37.48,165300.0,17.6795,17.7078,17.6795,17.6984,165300.0
2008-08-12 14:40:00,37.47,37.48,37.42,37.45,107700.0,17.6936,17.6984,17.67,17.6842,107700.0
2008-08-12 14:50:00,37.45,37.46,37.39,37.4,95100.0,17.6842,17.6889,17.6559,17.6606,95100.0
2008-08-12 15:00:00,37.39,37.44,37.34,37.43,166700.0,17.6559,17.6795,17.6322,17.6747,166700.0
2008-08-12 15:10:00,37.44,37.54,37.44,37.49,237600.0,17.6795,17.7267,17.6795,17.7031,237600.0
2008-08-12 15:20:00,37.49,37.49,37.36,37.36,114100.0,17.7031,17.7031,17.6417,17.6417,114100.0
2008-08-12 15:30:00,37.37,37.38,37.23,37.24,331100.0,17.6464,17.6511,17.5803,17.585,331100.0
2008-08-12 15:40:00,37.24,37.42,37.23,37.42,250500.0,17.585,17.67,17.5803,17.67,250500.0
2008-08-12 15:50:00,37.42,37.46,37.36,37.45,328000.0,17.67,17.6889,17.6417,17.6842,328000.0
2008-08-13 09:30:00,37.35,37.49,37.28,37.29,136600.0,17.637,17.7031,17.6039,17.6086,136600.0
2008-08-13 09:40:00,37.31,37.42,37.22,37.38,131300.0,17.6181,17.67,17.5756,17.6511,131300.0
2008-08-13 09:50:00,37.38,37.53,37.38,37.42,113700.0,17.6511,17.722,17.6511,17.67,113700.0
2008-08-13 10:00:00,37.43,37.46,37.38,37.42,154700.0,17.6747,17.6889,17.6511,17.67,154700.0
2008-08-13 10:10:00,37.42,37.43,37.37,37.37,108900.0,17.67,17.6747,17.6464,17.6464,108900.0
2008-08-13 10:20:00,37.38,37.38,37.23,37.24,111800.0,17.6511,17.6511,17.5803,17.585,111800.0
2008-08-13 10:30:00,37.24,37.35,37.19,37.34,219400.0,17.585,17.637,17.5614,17.6322,219400.0
2008-08-13 10:40:00,37.32,37.36,37.25,37.26,112700.0,17.6228,17.6417,17.5897,17.5945,112700.0
2008-08-13 10:50:00,37.26,37.37,37.26,37.37,88400.0,17.5945,17.6464,17.5945,17.6464,88400.0
2008-08-13 11:00:00,37.37,37.42,37.36,37.41,120400.0,17.6464,17.67,17.6417,17.6653,120400.0
2008-08-13 11:10:00,37.41,37.46,37.38,37.44,80500.0,17.6653,17.6889,17.6511,17.6795,80500.0
2008-08-13 11:20:00,37.43,37.45,37.4,37.43,76000.0,17.6747,17.6842,17.6606,17.6747,76000.0
2008-08-13 11:30:00,37.43,37.48,37.41,37.48,104800.0,17.6747,17.6984,17.6653,17.6984,104800.0
2008-08-13 11:40:00,37.47,37.47,37.31,37.36,118100.0,17.6936,17.6936,17.6181,17.6417,118100.0
2008-08-13 11:50:00,37.36,37.37,37.32,37.37,36000.0,17.6417,17.6464,17.6228,17.6464,36000.0
2008-08-13 12:00:00,37.36,37.39,37.3,37.31,83700.0,17.6417,17.6559,17.6134,17.6181,83700.0
2008-08-13 12:10:00,37.31,37.42,37.3,37.42,122200.0,17.6181,17.67,17.6134,17.67,122200.0
2008-08-13 12:20:00,37.41,37.43,37.38,37.38,52900.0,17.6653,17.6747,17.6511,17.6511,52900.0
2008-08-13 12:30:00,37.39,37.4,37.27,37.28,103000.0,17.6559,17.6606,17.5992,17.6039,103000.0
2008-08-13 12:40:00,37.27,37.33,37.27,37.32,107400.0,17.5992,17.6275,17.5992,17.6228,107400.0
2008-08-13 12:50:00,37.31,37.32,37.24,37.25,102600.0,17.6181,17.6228,17.585,17.5897,102600.0
2008-08-13 13:00:00,37.25,37.26,37.21,37.24,105100.0,17.5897,17.5945,17.5709,17.585,105100.0
2008-08-13 13:10:00,37.24,37.26,37.22,37.23,46100.0,17.585,17.5945,17.5756,17.5803,46100.0
2008-08-13 13:20:00,37.23,37.24,37.2,37.23,124300.0,17.5803,17.585,17.5661,17.5803,124300.0
2008-08-13 13:30:00,37.22,37.35,37.22,37.34,123000.0,17.5756,17.637,17.5756,17.6322,123000.0
2008-08-13 13:40:00,37.34,37.37,37.33,37.34,103300.0,17.6322,17.6464,17.6275,17.6322,103300.0
2008-08-13 13:50:00,37.33,37.42,37.32,37.38,111600.0,17.6275,17.67,17.6228,17.6511,111600.0
2008-08-13 14:00:00,37.38,37.41,37.29,37.32,104800.0,17.6511,17.6653,17.6086,17.6228,104800.0
2008-08-13 14:10:00,37.32,37.41,37.24,37.4,147400.0,17.6228,17.6653,17.585,17.6606,147400.0
2008-08-13 14:20:00,37.4,37.44,37.33,37.35,175300.0,17.6606,17.6795,17.6275,17.637,175300.0
2008-08-13 14:30:00,37.35,37.5,37.34,37.47,138100.0,17.637,17.7078,17.6322,17.6936,138100.0
2008-08-13 14:40:00,37.46,37.63,37.46,37.61,174500.0,17.6889,17.7692,17.6889,17.7597,174500.0
2008-08-13 14:50:00,37.62,37.66,37.56,37.63,166400.0,17.7645,17.7834,17.7361,17.7692,166400.0
2008-08-13 15:00:00,37.63,37.64,37.55,37.56,86000.0,17.7692,17.7739,17.7314,17.7361,86000.0
2008-08-13 15:10:00,37.55,37.58,37.49,37.51,117200.0,17.7314,17.7456,17.7031,17.7125,117200.0
2008-08-13 15:20:00,37.51,37.51,37.42,37.45,83200.0,17.7125,17.7125,17.67,17.6842,83200.0
2008-08-13 15:30:00,37.45,37.45,37.36,37.4,218700.0,17.6842,17.6842,17.6417,17.6606,218700.0
2008-08-13 15:40:00,37.4,37.41,37.31,37.32,190800.0,17.6606,17.6653,17.6181,17.6228,190800.0
2008-08-13 15:50:00,37.32,37.42,37.28,37.4,245300.0,17.6228,17.67,17.6039,17.6606,245300.0
2008-08-14 09:30:00,37.16,37.58,36.95,36.97,145800.0,17.5473,17.7456,17.4481,17.4575,145800.0
2008-08-14 09:40:00,36.97,36.98,36.87,36.9,136600.0,17.4575,17.4623,17.4103,17.4245,136600.0
2008-08-14 09:50:00,36.91,37.13,36.91,37.1,107800.0,17.4292,17.5331,17.4292,17.5189,107800.0
2008-08-14 10:00:00,37.1,37.13,37.08,37.08,119700.0,17.5189,17.5331,17.5095,17.5095,119700.0
2008-08-14 10:10:00,37.09,37.09,37.05,37.08,77900.0,17.5142,17.5142,17.4953,17.5095,77900.0
2008-08-14 10:20:00,37.08,37.08,36.95,37.07,203300.0,17.5095,17.5095,17.4481,17.5048,203300.0
2008-08-14 10:30:00,37.07,37.13,37.04,37.11,85200.0,17.5048,17.5331,17.4906,17.5236,85200.0
2008-08-14 10:40:00,37.1,37.12,37.07,37.08,68100.0,17.5189,17.5284,17.5048,17.5095,68100.0
2008-08-14 10:50:00,37.07,37.13,37.07,37.09,92600.0,17.5048,17.5331,17.5048,17.5142,92600.0
2008-08-14 11:00:00,37.08,37.09,37.04,37.06,104000.0,17.5095,17.5142,17.4906,17.5,104000.0
2008-08-14 11:10:00,37.06,37.09,37.01,37.02,121200.0,17.5,17.5142,17.4764,17.4811,121200.0
2008-08-14 11:20:00,37.02,37.02,36.96,36.96,53100.0,17.4811,17.4811,17.4528,17.4528,53100.0
2008-08-14 11:30:00,36.97,36.99,36.95,36.98,58100.0,17.4575,17.467,17.4481,17.4623,58100.0
2008-08-14 11:40:00,36.99,36.99,36.92,36.92,74600.0,17.467,17.467,17.4339,17.4339,74600.0
2008-08-14 11:50:00,36.92,36.97,36.91,36.96,74100.0,17.4339,17.4575,17.4292,17.4528,74100.0
2008-08-14 12:00:00,36.97,37.03,36.96,37.02,53400.0,17.4575,17.4859,17.4528,17.4811,53400.0
2008-08-14 12:10:00,37.01,37.05,36.99,37.03,69500.0,17.4764,17.4953,17.467,17.4859,69500.0
2008-08-14 12:20:00,37.03,37.05,36.99,37.0,41100.0,17.4859,17.4953,17.467,17.4717,41100.0
2008-08-14 12:30:00,37.01,37.04,37.01,37.02,46900.0,17.4764,17.4906,17.4764,17.4811,46900.0
2008-08-14 12:40:00,37.03,37.14,37.01,37.13,84000.0,17.4859,17.5378,17.4764,17.5331,84000.0
2008-08-14 12:50:00,37.12,37.13,37.08,37.09,74100.0,17.5284,17.5331,17.5095,17.5142,74100.0
2008-08-14 13:00:00,37.08,37.09,37.08,37.09,32600.0,17.5095,17.5142,17.5095,17.5142,32600.0
2008-08-14 13:10:00,37.09,37.09,37.07,37.08,41400.0,17.5142,17.5142,17.5048,17.5095,41400.0
2008-08-14 13:20:00,37.07,37.09,37.07,37.09,31800.0,17.5048,17.5142,17.5048,17.5142,31800.0
2008-08-14 13:30:00,37.08,37.09,37.04,37.04,73400.0,17.5095,17.5142,17.4906,17.4906,73400.0
2008-08-14 13:40:00,37.04,37.09,37.04,37.08,89400.0,17.4906,17.5142,17.4906,17.5095,89400.0
2008-08-14 13:50:00,37.08,37.09,37.06,37.06,85700.0,17.5095,17.5142,17.5,17.5,85700.0
2008-08-14 14:00:00,37.07,37.07,37.04,37.06,88200.0,17.5048,17.5048,17.4906,17.5,88200.0
2008-08-14 14:10:00,37.05,37.06,37.02,37.02,53000.0,17.4953,17.5,17.4811,17.4811,53000.0
2008-08-14 14:20:00,37.03,37.03,36.97,37.0,83300.0,17.4859,17.4859,17.4575,17.4717,83300.0
2008-08-14 14:30:00,36.99,37.04,36.99,37.03,53500.0,17.467,17.4906,17.467,17.4859,53500.0
2008-08-14 14:40:00,37.03,37.06,37.01,37.02,95900.0,17.4859,17.5,17.4764,17.4811,95900.0
2008-08-14 14:50:00,37.02,37.04,37.01,37.04,70800.0,17.4811,17.4906,17.4764,17.4906,70800.0
2008-08-14 15:00:00,37.03,37.05,36.97,37.0,230100.0,17.4859,17.4953,17.4575,17.4717,230100.0
2008-08-14 15:10:00,36.99,37.04,36.99,37.03,87200.0,17.467,17.4906,17.467,17.4859,87200.0
2008-08-14 15:20:00,37.03,37.04,37.02,37.03,102100.0,17.4859,17.4906,17.4811,17.4859,102100.0
2008-08-14 15:30:00,37.03,37.06,37.01,37.05,169800.0,17.4859,17.5,17.4764,17.4953,169800.0
2008-08-14 15:40:00,37.05,37.07,37.01,37.01,308100.0,17.4953,17.5048,17.4764,17.4764,308100.0
2008-08-14 15:50:00,37.01,37.02,36.96,37.01,275900.0,17.4764,17.4811,17.4528,17.4764,275900.0
2008-08-15 09:30:00,37.11,37.4,37.03,37.07,625100.0,17.5236,17.6606,17.4859,17.5048,625100.0
2008-08-15 09:40:00,37.07,37.17,37.03,37.17,75200.0,17.5048,17.552,17.4859,17.552,75200.0
2008-08-15 09:50:00,37.16,37.34,37.16,37.24,155800.0,17.5473,17.6322,17.5473,17.585,155800.0
2008-08-15 10:00:00,37.24,37.34,37.21,37.29,199200.0,17.585,17.6322,17.5709,17.6086,199200.0
2008-08-15 10:10:00,37.29,37.3,37.22,37.26,97900.0,17.6086,17.6134,17.5756,17.5945,97900.0
2008-08-15 10:20:00,37.26,37.27,37.16,37.22,142300.0,17.5945,17.5992,17.5473,17.5756,142300.0
2008-08-15 10:30:00,37.23,37.3,37.21,37.28,85000.0,17.5803,17.6134,17.5709,17.6039,85000.0
2008-08-15 10:40:00,37.29,37.47,37.28,37.47,128700.0,17.6086,17.6936,17.6039,17.6936,128700.0
2008-08-15 10:50:00,37.47,37.58,37.45,37.58,188600.0,17.6936,17.7456,17.6842,17.7456,188600.0
2008-08-15 11:00:00,37.58,37.58,37.36,37.45,223000.0,17.7456,17.7456,17.6417,17.6842,223000.0
2008-08-15 11:10:00,37.45,37.48,37.37,37.42,136400.0,17.6842,17.6984,17.6464,17.67,136400.0
2008-08-15 11:20:00,37.41,37.42,37.37,37.41,59400.0,17.6653,17.67,17.6464,17.6653,59400.0
2008-08-15 11:30:00,37.41,37.48,37.4,37.42,103000.0,17.6653,17.6984,17.6606,17.67,103000.0
2008-08-15 11:40:00,37.41,37.47,37.37,37.4,101000.0,17.6653,17.6936,17.6464,17.6606,101000.0
2008-08-15 11:50:00,37.4,37.44,37.36,37.36,68800.0,17.6606,17.6795,17.6417,17.6417,68800.0
2008-08-15 12:00:00,37.37,37.39,37.29,37.32,62600.0,17.6464,17.6559,17.6086,17.6228,62600.0
2008-08-15 12:10:00,37.32,37.33,37.29,37.29,24400.0,17.6228,17.6275,17.6086,17.6086,24400.0
2008-08-15 12:20:00,37.3,37.32,37.28,37.29,36500.0,17.6134,17.6228,17.6039,17.6086,36500.0
2008-08-15 12:30:00,37.28,37.3,37.27,37.29,62600.0,17.6039,17.6134,17.5992,17.6086,62600.0
2008-08-15 12:40:00,37.29,37.33,37.28,37.33,48600.0,17.6086,17.6275,17.6039,17.6275,48600.0
2008-08-15 12:50:00,37.32,37.33,37.3,37.31,42500.0,17.6228,17.6275,17.6134,17.6181,42500.0
2008-08-15 13:00:00,37.31,37.35,37.26,37.26,52100.0,17.6181,17.637,17.5945,17.5945,52100.0
2008-08-15 13:10:00,37.26,37.31,37.25,37.27,94300.0,17.5945,17.6181,17.5897,17.5992,94300.0
2008-08-15 13:20:00,37.27,37.28,37.24,37.26,54700.0,17.5992,17.6039,17.585,17.5945,54700.0
2008-08-15 13:30:00,37.27,37.28,37.25,37.26,43900.0,17.5992,17.6039,17.5897,17.5945,43900.0
2008-08-15 13:40:00,37.25,37.29,37.22,37.28,111300.0,17.5897,17.6086,17.5756,17.6039,111300.0
2008-08-15 13:50:00,37.28,37.32,37.28,37.32,46800.0,17.6039,17.6228,17.6039,17.6228,46800.0
2008-08-15 14:00:00,37.31,37.35,37.31,37.33,55000.0,17.6181,17.637,17.6181,17.6275,55000.0
2008-08-15 14:10:00,37.33,37.35,37.29,37.33,103000.0,17.6275,17.637,17.6086,17.6275,103000.0
2008-08-15 14:20:00,37.34,37.37,37.31,37.34,71200.0,17.6322,17.6464,17.6181,17.6322,71200.0
2008-08-15 14:30:00,37.34,37.38,37.32,37.35,66500.0,17.6322,17.6511,17.6228,17.637,66500.0
2008-08-15 14:40:00,37.35,37.37,37.34,37.37,57200.0,17.637,17.6464,17.6322,17.6464,57200.0
2008-08-15 14:50:00,37.37,37.4,37.35,37.39,84800.0,17.6464,17.6606,17.637,17.6559,84800.0
2008-08-15 15:00:00,37.39,37.41,37.35,37.39,67000.0,17.6559,17.6653,17.637,17.6559,67000.0
2008-08-15 15:10:00,37.39,37.43,37.38,37.4,63000.0,17.6559,17.6747,17.6511,17.6606,63000.0
2008-08-15 15:20:00,37.4,37.45,37.39,37.42,189500.0,17.6606,17.6842,17.6559,17.67,189500.0
2008-08-15 15:30:00,37.42,37.44,37.4,37.4,55900.0,17.67,17.6795,17.6606,17.6606,55900.0
2008-08-15 15:40:00,37.41,37.42,37.4,37.4,103800.0,17.6653,17.67,17.6606,17.6606,103800.0
2008-08-15 15:50:00,37.41,37.42,37.39,37.4,153300.0,17.6653,17.67,17.6559,17.6606,153300.0
2008-08-18 09:30:00,37.46,37.56,37.4,37.48,99500.0,17.6889,17.7361,17.6606,17.6984,99500.0
2008-08-18 09:40:00,37.52,37.59,37.47,37.48,82800.0,17.7172,17.7503,17.6936,17.6984,82800.0
2008-08-18 09:50:00,37.47,37.58,37.43,37.57,91900.0,17.6936,17.7456,17.6747,17.7409,91900.0
2008-08-18 10:00:00,37.57,37.59,37.51,37.58,65100.0,17.7409,17.7503,17.7125,17.7456,65100.0
2008-08-18 10:10:00,37.57,37.6,37.56,37.6,69400.0,17.7409,17.755,17.7361,17.755,69400.0
2008-08-18 10:20:00,37.59,37.73,37.59,37.71,124100.0,17.7503,17.8164,17.7503,17.807,124100.0
2008-08-18 10:30:00,37.71,37.71,37.64,37.66,83500.0,17.807,17.807,17.7739,17.7834,83500.0
2008-08-18 10:40:00,37.66,37.73,37.66,37.69,43800.0,17.7834,17.8164,17.7834,17.7975,43800.0
2008-08-18 10:50:00,37.7,37.73,37.6,37.62,69300.0,17.8022,17.8164,17.755,17.7645,69300.0
2008-08-18 11:00:00,37.61,37.67,37.6,37.63,62100.0,17.7597,17.7881,17.755,17.7692,62100.0
2008-08-18 11:10:00,37.63,37.68,37.63,37.67,54000.0,17.7692,17.7928,17.7692,17.7881,54000.0
2008-08-18 11:20:00,37.68,37.69,37.65,37.67,37700.0,17.7928,17.7975,17.7786,17.7881,37700.0
2008-08-18 11:30:00,37.67,37.68,37.66,37.68,46200.0,17.7881,17.7928,17.7834,17.7928,46200.0
2008-08-18 11:40:00,37.67,37.71,37.66,37.7,50700.0,17.7881,17.807,17.7834,17.8022,50700.0
2008-08-18 11:50:00,37.7,37.73,37.63,37.65,93400.0,17.8022,17.8164,17.7692,17.7786,93400.0
2008-08-18 12:00:00,37.65,37.66,37.57,37.65,131800.0,17.7786,17.7834,17.7409,17.7786,131800.0
2008-08-18 12:10:00,37.65,37.75,37.64,37.74,72200.0,17.7786,17.8259,17.7739,17.8211,72200.0
2008-08-18 12:20:00,37.74,37.78,37.73,37.77,66400.0,17.8211,17.84,17.8164,17.8353,66400.0
2008-08-18 12:30:00,37.78,37.81,37.77,37.8,67500.0,17.84,17.8542,17.8353,17.8495,67500.0
2008-08-18 12:40:00,37.8,37.81,37.71,37.76,52400.0,17.8495,17.8542,17.807,17.8306,52400.0
2008-08-18 12:50:00,37.75,37.75,37.68,37.71,31400.0,17.8259,17.8259,17.7928,17.807,31400.0
2008-08-18 13:00:00,37.7,37.72,37.69,37.7,28200.0,17.8022,17.8117,17.7975,17.8022,28200.0
2008-08-18 13:10:00,37.7,37.7,37.56,37.6,60000.0,17.8022,17.8022,17.7361,17.755,60000.0
2008-08-18 13:20:00,37.6,37.66,37.58,37.6,33000.0,17.755,17.7834,17.7456,17.755,33000.0
2008-08-18 13:30:00,37.6,37.61,37.57,37.58,41200.0,17.755,17.7597,17.7409,17.7456,41200.0
2008-08-18 13:40:00,37.58,37.61,37.58,37.59,51600.0,17.7456,17.7597,17.7456,17.7503,51600.0
2008-08-18 13:50:00,37.58,37.6,37.57,37.58,97400.0,17.7456,17.755,17.7409,17.7456,97400.0
2008-08-18 14:00:00,37.58,37.62,37.54,37.56,89900.0,17.7456,17.7645,17.7267,17.7361,89900.0
2008-08-18 14:10:00,37.55,37.6,37.53,37.55,62200.0,17.7314,17.755,17.722,17.7314,62200.0
2008-08-18 14:20:00,37.55,37.57,37.52,37.56,128000.0,17.7314,17.7409,17.7172,17.7361,128000.0
2008-08-18 14:30:00,37.56,37.58,37.53,37.57,52400.0,17.7361,17.7456,17.722,17.7409,52400.0
2008-08-18 14:40:00,37.56,37.63,37.55,37.62,53200.0,17.7361,17.7692,17.7314,17.7645,53200.0
2008-08-18 14:50:00,37.62,37.64,37.62,37.64,43600.0,17.7645,17.7739,17.7645,17.7739,43600.0
2008-08-18 15:00:00,37.63,37.64,37.56,37.59,70900.0,17.7692,17.7739,17.7361,17.7503,70900.0
2008-08-18 15:10:00,37.59,37.64,37.58,37.6,120700.0,17.7503,17.7739,17.7456,17.755,120700.0
2008-08-18 15:20:00,37.61,37.66,37.56,37.64,74400.0,17.7597,17.7834,17.7361,17.7739,74400.0
2008-08-18 15:30:00,37.65,37.67,37.61,37.67,90200.0,17.7786,17.7881,17.7597,17.7881,90200.0
2008-08-18 15:40:00,37.66,37.67,37.54,37.57,129500.0,17.7834,17.7881,17.7267,17.7409,129500.0
2008-08-18 15:50:00,37.56,37.65,37.54,37.65,204900.0,17.7361,17.7786,17.7267,17.7786,204900.0
2008-08-19 09:30:00,37.42,37.65,37.42,37.52,90800.0,17.67,17.7786,17.67,17.7172,90800.0
2008-08-19 09:40:00,37.53,37.73,37.49,37.69,71300.0,17.722,17.8164,17.7031,17.7975,71300.0
2008-08-19 09:50:00,37.71,37.74,37.52,37.58,68600.0,17.807,17.8211,17.7172,17.7456,68600.0
2008-08-19 10:00:00,37.58,37.61,37.53,37.54,56700.0,17.7456,17.7597,17.722,17.7267,56700.0
2008-08-19 10:10:00,37.54,37.55,37.5,37.54,58000.0,17.7267,17.7314,17.7078,17.7267,58000.0
2008-08-19 10:20:00,37.54,37.6,37.52,37.58,69300.0,17.7267,17.755,17.7172,17.7456,69300.0
2008-08-19 10:30:00,37.58,37.63,37.58,37.62,51900.0,17.7456,17.7692,17.7456,17.7645,51900.0
2008-08-19 10:40:00,37.62,37.63,37.6,37.61,75600.0,17.7645,17.7692,17.755,17.7597,75600.0
2008-08-19 10:50:00,37.61,37.62,37.61,37.62,62200.0,17.7597,17.7645,17.7597,17.7645,62200.0
2008-08-19 11:00:00,37.61,37.62,37.52,37.54,73200.0,17.7597,17.7645,17.7172,17.7267,73200.0
2008-08-19 11:10:00,37.54,37.6,37.51,37.52,114800.0,17.7267,17.755,17.7125,17.7172,114800.0
2008-08-19 11:20:00,37.52,37.58,37.51,37.56,51500.0,17.7172,17.7456,17.7125,17.7361,51500.0
2008-08-19 11:30:00,37.56,37.59,37.5,37.5,50800.0,17.7361,17.7503,17.7078,17.7078,50800.0
2008-08-19 11:40:00,37.51,37.55,37.5,37.53,34100.0,17.7125,17.7314,17.7078,17.722,34100.0
2008-08-19 11:50:00,37.52,37.52,37.43,37.44,80200.0,17.7172,17.7172,17.6747,17.6795,80200.0
2008-08-19 12:00:00,37.46,37.59,37.45,37.59,83100.0,17.6889,17.7503,17.6842,17.7503,83100.0
2008-08-19 12:10:00,37.59,37.61,37.56,37.61,54100.0,17.7503,17.7597,17.7361,17.7597,54100.0
2008-08-19 12:20:00,37.6,37.62,37.58,37.6,36200.0,17.755,17.7645,17.7456,17.755,36200.0
2008-08-19 12:30:00,37.6,37.6,37.56,37.59,53200.0,17.755,17.755,17.7361,17.7503,53200.0
2008-08-19 12:40:00,37.59,37.59,37.55,37.57,71100.0,17.7503,17.7503,17.7314,17.7409,71100.0
2008-08-19 12:50:00,37.57,37.58,37.56,37.57,32700.0,17.7409,17.7456,17.7361,17.7409,32700.0
2008-08-19 13:00:00,37.58,37.59,37.56,37.56,38100.0,17.7456,17.7503,17.7361,17.7361,38100.0
2008-08-19 13:10:00,37.56,37.6,37.56,37.57,32500.0,17.7361,17.755,17.7361,17.7409,32500.0
2008-08-19 13:20:00,37.57,37.58,37.56,37.58,17000.0,17.7409,17.7456,17.7361,17.7456,17000.0
2008-08-19 13:30:00,37.58,37.61,37.57,37.61,40300.0,17.7456,17.7597,17.7409,17.7597,40300.0
2008-08-19 13:40:00,37.61,37.62,37.6,37.61,50500.0,17.7597,17.7645,17.755,17.7597,50500.0
2008-08-19 13:50:00,37.61,37.61,37.55,37.59,42500.0,17.7597,17.7597,17.7314,17.7503,42500.0
2008-08-19 14:00:00,37.59,37.6,37.53,37.56,50200.0,17.7503,17.755,17.722,17.7361,50200.0
2008-08-19 14:10:00,37.57,37.57,37.53,37.54,38100.0,17.7409,17.7409,17.722,17.7267,38100.0
2008-08-19 14:20:00,37.54,37.56,37.51,37.52,38300.0,17.7267,17.7361,17.7125,17.7172,38300.0
2008-08-19 14:30:00,37.52,37.53,37.47,37.49,92000.0,17.7172,17.722,17.6936,17.7031,92000.0
2008-08-19 14:40:00,37.5,37.5,37.47,37.48,65800.0,17.7078,17.7078,17.6936,17.6984,65800.0
2008-08-19 14:50:00,37.49,37.51,37.47,37.5,77500.0,17.7031,17.7125,17.6936,17.7078,77500.0
2008-08-19 15:00:00,37.5,37.51,37.46,37.47,78100.0,17.7078,17.7125,17.6889,17.6936,78100.0
2008-08-19 15:10:00,37.48,37.49,37.46,37.46,62500.0,17.6984,17.7031,17.6889,17.6889,62500.0
2008-08-19 15:20:00,37.47,37.58,37.46,37.55,115100.0,17.6936,17.7456,17.6889,17.7314,115100.0
2008-08-19 15:30:00,37.54,37.55,37.46,37.48,86600.0,17.7267,17.7314,17.6889,17.6984,86600.0
2008-08-19 15:40:00,37.48,37.54,37.47,37.51,204700.0,17.6984,17.7267,17.6936,17.7125,204700.0
2008-08-19 15:50:00,37.52,37.53,37.46,37.48,170000.0,17.7172,17.722,17.6889,17.6984,170000.0
2008-08-20 09:30:00,37.48,37.48,37.16,37.3,143700.0,17.6984,17.6984,17.5473,17.6134,143700.0
2008-08-20 09:40:00,37.3,37.47,37.27,37.46,76100.0,17.6134,17.6936,17.5992,17.6889,76100.0
2008-08-20 09:50:00,37.47,37.47,37.4,37.43,73600.0,17.6936,17.6936,17.6606,17.6747,73600.0
2008-08-20 10:00:00,37.42,37.42,37.33,37.36,101900.0,17.67,17.67,17.6275,17.6417,101900.0
2008-08-20 10:10:00,37.37,37.48,37.36,37.46,124500.0,17.6464,17.6984,17.6417,17.6889,124500.0
2008-08-20 10:20:00,37.46,37.48,37.43,37.45,101100.0,17.6889,17.6984,17.6747,17.6842,101100.0
2008-08-20 10:30:00,37.45,37.52,37.37,37.38,150600.0,17.6842,17.7172,17.6464,17.6511,150600.0
2008-08-20 10:40:00,37.38,37.52,37.37,37.51,100500.0,17.6511,17.7172,17.6464,17.7125,100500.0
2008-08-20 10:50:00,37.51,37.51,37.42,37.44,72100.0,17.7125,17.7125,17.67,17.6795,72100.0
2008-08-20 11:00:00,37.44,37.51,37.43,37.5,80200.0,17.6795,17.7125,17.6747,17.7078,80200.0
2008-08-20 11:10:00,37.51,37.53,37.47,37.49,73700.0,17.7125,17.722,17.6936,17.7031,73700.0
2008-08-20 11:20:00,37.49,37.56,37.48,37.56,72700.0,17.7031,17.7361,17.6984,17.7361,72700.0
2008-08-20 11:30:00,37.56,37.59,37.55,37.59,65500.0,17.7361,17.7503,17.7314,17.7503,65500.0
2008-08-20 11:40:00,37.59,37.61,37.57,37.59,64800.0,17.7503,17.7597,17.7409,17.7503,64800.0
2008-08-20 11:50:00,37.59,37.6,37.57,37.58,60500.0,17.7503,17.755,17.7409,17.7456,60500.0
2008-08-20 12:00:00,37.57,37.62,37.47,37.48,158800.0,17.7409,17.7645,17.6936,17.6984,158800.0
2008-08-20 12:10:00,37.47,37.51,37.44,37.51,65800.0,17.6936,17.7125,17.6795,17.7125,65800.0
2008-08-20 12:20:00,37.5,37.55,37.5,37.54,45800.0,17.7078,17.7314,17.7078,17.7267,45800.0
2008-08-20 12:30:00,37.54,37.56,37.51,37.51,35600.0,17.7267,17.7361,17.7125,17.7125,35600.0
2008-08-20 12:40:00,37.51,37.56,37.51,37.54,68000.0,17.7125,17.7361,17.7125,17.7267,68000.0
2008-08-20 12:50:00,37.53,37.58,37.52,37.54,57500.0,17.722,17.7456,17.7172,17.7267,57500.0
2008-08-20 13:00:00,37.54,37.56,37.52,37.55,49800.0,17.7267,17.7361,17.7172,17.7314,49800.0
2008-08-20 13:10:00,37.54,37.57,37.54,37.55,80400.0,17.7267,17.7409,17.7267,17.7314,80400.0
2008-08-20 13:20:00,37.56,37.59,37.52,37.53,35000.0,17.7361,17.7503,17.7172,17.722,35000.0
2008-08-20 13:30:00,37.53,37.54,37.5,37.5,26100.0,17.722,17.7267,17.7078,17.7078,26100.0
2008-08-20 13:40:00,37.49,37.5,37.48,37.49,36800.0,17.7031,17.7078,17.6984,17.7031,36800.0
2008-08-20 13:50:00,37.5,37.5,37.45,37.46,24200.0,17.7078,17.7078,17.6842,17.6889,24200.0
2008-08-20 14:00:00,37.46,37.47,37.43,37.43,29700.0,17.6889,17.6936,17.6747,17.6747,29700.0
2008-08-20 14:10:00,37.43,37.48,37.4,37.42,53300.0,17.6747,17.6984,17.6606,17.67,53300.0
2008-08-20 14:20:00,37.42,37.45,37.38,37.41,132700.0,17.67,17.6842,17.6511,17.6653,132700.0
2008-08-20 14:30:00,37.41,37.44,37.41,37.43,33400.0,17.6653,17.6795,17.6653,17.6747,33400.0
2008-08-20 14:40:00,37.42,37.44,37.38,37.39,46000.0,17.67,17.6795,17.6511,17.6559,46000.0
2008-08-20 14:50:00,37.38,37.44,37.38,37.4,28700.0,17.6511,17.6795,17.6511,17.6606,28700.0
2008-08-20 15:00:00,37.41,37.46,37.39,37.44,126700.0,17.6653,17.6889,17.6559,17.6795,126700.0
2008-08-20 15:10:00,37.44,37.44,37.36,37.37,44700.0,17.6795,17.6795,17.6417,17.6464,44700.0
2008-08-20 15:20:00,37.37,37.42,37.35,37.42,110200.0,17.6464,17.67,17.637,17.67,110200.0
2008-08-20 15:30:00,37.41,37.42,37.37,37.4,108900.0,17.6653,17.67,17.6464,17.6606,108900.0
2008-08-20 15:40:00,37.41,37.53,37.41,37.53,194000.0,17.6653,17.722,17.6653,17.722,194000.0
2008-08-20 15:50:00,37.53,37.56,37.49,37.53,194000.0,17.722,17.7361,17.7031,17.722,194000.0
2008-08-21 09:30:00,37.34,37.49,37.22,37.36,66800.0,17.6322,17.7031,17.5756,17.6417,66800.0
2008-08-21 09:40:00,37.36,37.52,37.35,37.46,59500.0,17.6417,17.7172,17.637,17.6889,59500.0
2008-08-21 09:50:00,37.46,37.69,37.46,37.68,70900.0,17.6889,17.7975,17.6889,17.7928,70900.0
2008-08-21 10:00:00,37.68,37.7,37.52,37.52,124000.0,17.7928,17.8022,17.7172,17.7172,124000.0
2008-08-21 10:10:00,37.53,37.54,37.43,37.5,103300.0,17.722,17.7267,17.6747,17.7078,103300.0
2008-08-21 10:20:00,37.51,37.58,37.47,37.49,107600.0,17.7125,17.7456,17.6936,17.7031,107600.0
2008-08-21 10:30:00,37.49,37.57,37.42,37.55,114500.0,17.7031,17.7409,17.67,17.7314,114500.0
2008-08-21 10:40:00,37.55,37.59,37.43,37.46,100900.0,17.7314,17.7503,17.6747,17.6889,100900.0
2008-08-21 10:50:00,37.46,37.53,37.38,37.51,51000.0,17.6889,17.722,17.6511,17.7125,51000.0
2008-08-21 11:00:00,37.51,37.53,37.44,37.49,49600.0,17.7125,17.722,17.6795,17.7031,49600.0
2008-08-21 11:10:00,37.49,37.59,37.49,37.54,58800.0,17.7031,17.7503,17.7031,17.7267,58800.0
2008-08-21 11:20:00,37.54,37.57,37.5,37.54,67500.0,17.7267,17.7409,17.7078,17.7267,67500.0
2008-08-21 11:30:00,37.54,37.54,37.42,37.43,54300.0,17.7267,17.7267,17.67,17.6747,54300.0
2008-08-21 11:40:00,37.42,37.47,37.34,37.34,144900.0,17.67,17.6936,17.6322,17.6322,144900.0
2008-08-21 11:50:00,37.35,37.4,37.34,37.37,64900.0,17.637,17.6606,17.6322,17.6464,64900.0
2008-08-21 12:00:00,37.37,37.48,37.36,37.46,72500.0,17.6464,17.6984,17.6417,17.6889,72500.0
2008-08-21 12:10:00,37.46,37.5,37.44,37.49,70600.0,17.6889,17.7078,17.6795,17.7031,70600.0
2008-08-21 12:20:00,37.49,37.49,37.45,37.49,21300.0,17.7031,17.7031,17.6842,17.7031,21300.0
2008-08-21 12:30:00,37.49,37.51,37.48,37.51,29000.0,17.7031,17.7125,17.6984,17.7125,29000.0
2008-08-21 12:40:00,37.51,37.52,37.49,37.52,20700.0,17.7125,17.7172,17.7031,17.7172,20700.0
2008-08-21 12:50:00,37.52,37.52,37.5,37.52,18900.0,17.7172,17.7172,17.7078,17.7172,18900.0
2008-08-21 13:00:00,37.52,37.54,37.52,37.53,16900.0,17.7172,17.7267,17.7172,17.722,16900.0
2008-08-21 13:10:00,37.53,37.54,37.5,37.53,85700.0,17.722,17.7267,17.7078,17.722,85700.0
2008-08-21 13:20:00,37.53,37.55,37.5,37.53,35800.0,17.722,17.7314,17.7078,17.722,35800.0
2008-08-21 13:30:00,37.53,37.55,37.52,37.53,27400.0,17.722,17.7314,17.7172,17.722,27400.0
2008-08-21 13:40:00,37.53,37.53,37.44,37.45,89500.0,17.722,17.722,17.6795,17.6842,89500.0
2008-08-21 13:50:00,37.45,37.49,37.4,37.48,51200.0,17.6842,17.7031,17.6606,17.6984,51200.0
2008-08-21 14:00:00,37.49,37.5,37.48,37.49,34500.0,17.7031,17.7078,17.6984,17.7031,34500.0
2008-08-21 14:10:00,37.5,37.51,37.48,37.49,81900.0,17.7078,17.7125,17.6984,17.7031,81900.0
2008-08-21 14:20:00,37.49,37.51,37.47,37.48,37500.0,17.7031,17.7125,17.6936,17.6984,37500.0
2008-08-21 14:30:00,37.48,37.58,37.48,37.58,32300.0,17.6984,17.7456,17.6984,17.7456,32300.0
2008-08-21 14:40:00,37.58,37.67,37.58,37.65,46800.0,17.7456,17.7881,17.7456,17.7786,46800.0
2008-08-21 14:50:00,37.64,37.66,37.58,37.58,52900.0,17.7739,17.7834,17.7456,17.7456,52900.0
2008-08-21 15:00:00,37.58,37.59,37.54,37.56,76600.0,17.7456,17.7503,17.7267,17.7361,76600.0
2008-08-21 15:10:00,37.56,37.59,37.51,37.51,76200.0,17.7361,17.7503,17.7125,17.7125,76200.0
2008-08-21 15:20:00,37.51,37.56,37.49,37.5,219900.0,17.7125,17.7361,17.7031,17.7078,219900.0
2008-08-21 15:30:00,37.51,37.56,37.5,37.54,71200.0,17.7125,17.7361,17.7078,17.7267,71200.0
2008-08-21 15:40:00,37.54,37.55,37.5,37.51,61200.0,17.7267,17.7314,17.7078,17.7125,61200.0
2008-08-21 15:50:00,37.51,37.57,37.47,37.53,153600.0,17.7125,17.7409,17.6936,17.722,153600.0
2008-08-22 09:30:00,37.64,37.71,37.58,37.59,72000.0,17.7739,17.807,17.7456,17.7503,72000.0
2008-08-22 09:40:00,37.61,37.66,37.59,37.63,78200.0,17.7597,17.7834,17.7503,17.7692,78200.0
2008-08-22 09:50:00,37.64,37.68,37.55,37.62,132800.0,17.7739,17.7928,17.7314,17.7645,132800.0
2008-08-22 10:00:00,37.62,37.7,37.62,37.68,111400.0,17.7645,17.8022,17.7645,17.7928,111400.0
2008-08-22 10:10:00,37.68,37.68,37.6,37.64,150900.0,17.7928,17.7928,17.755,17.7739,150900.0
2008-08-22 10:20:00,37.65,37.65,37.55,37.56,137500.0,17.7786,17.7786,17.7314,17.7361,137500.0
2008-08-22 10:30:00,37.56,37.58,37.53,37.56,75300.0,17.7361,17.7456,17.722,17.7361,75300.0
2008-08-22 10:40:00,37.56,37.58,37.55,37.57,47100.0,17.7361,17.7456,17.7314,17.7409,47100.0
2008-08-22 10:50:00,37.58,37.58,37.53,37.54,61100.0,17.7456,17.7456,17.722,17.7267,61100.0
2008-08-22 11:00:00,37.54,37.63,37.54,37.61,112100.0,17.7267,17.7692,17.7267,17.7597,112100.0
2008-08-22 11:10:00,37.62,37.62,37.56,37.57,71900.0,17.7645,17.7645,17.7361,17.7409,71900.0
2008-08-22 11:20:00,37.57,37.58,37.54,37.55,54800.0,17.7409,17.7456,17.7267,17.7314,54800.0
2008-08-22 11:30:00,37.55,37.58,37.53,37.57,126700.0,17.7314,17.7456,17.722,17.7409,126700.0
2008-08-22 11:40:00,37.58,37.63,37.57,37.6,75300.0,17.7456,17.7692,17.7409,17.755,75300.0
2008-08-22 11:50:00,37.61,37.64,37.59,37.63,96400.0,17.7597,17.7739,17.7503,17.7692,96400.0
2008-08-22 12:00:00,37.63,37.64,37.59,37.59,61800.0,17.7692,17.7739,17.7503,17.7503,61800.0
2008-08-22 12:10:00,37.6,37.61,37.56,37.6,137200.0,17.755,17.7597,17.7361,17.755,137200.0
2008-08-22 12:20:00,37.6,37.61,37.56,37.58,25400.0,17.755,17.7597,17.7361,17.7456,25400.0
2008-08-22 12:30:00,37.59,37.59,37.53,37.54,56900.0,17.7503,17.7503,17.722,17.7267,56900.0
2008-08-22 12:40:00,37.54,37.56,37.53,37.53,55200.0,17.7267,17.7361,17.722,17.722,55200.0
2008-08-22 12:50:00,37.54,37.54,37.52,37.53,18800.0,17.7267,17.7267,17.7172,17.722,18800.0
2008-08-22 13:00:00,37.53,37.61,37.52,37.6,53700.0,17.722,17.7597,17.7172,17.755,53700.0
2008-08-22 13:10:00,37.6,37.61,37.58,37.61,46100.0,17.755,17.7597,17.7456,17.7597,46100.0
2008-08-22 13:20:00,37.61,37.67,37.6,37.63,43600.0,17.7597,17.7881,17.755,17.7692,43600.0
2008-08-22 13:30:00,37.64,37.65,37.62,37.65,21000.0,17.7739,17.7786,17.7645,17.7786,21000.0
2008-08-22 13:40:00,37.65,37.69,37.64,37.68,34900.0,17.7786,17.7975,17.7739,17.7928,34900.0
2008-08-22 13:50:00,37.69,37.7,37.68,37.7,33600.0,17.7975,17.8022,17.7928,17.8022,33600.0
2008-08-22 14:00:00,37.7,37.7,37.64,37.64,97800.0,17.8022,17.8022,17.7739,17.7739,97800.0
2008-08-22 14:10:00,37.64,37.66,37.63,37.65,42200.0,17.7739,17.7834,17.7692,17.7786,42200.0
2008-08-22 14:20:00,37.65,37.7,37.61,37.61,81500.0,17.7786,17.8022,17.7597,17.7597,81500.0
2008-08-22 14:30:00,37.61,37.69,37.61,37.68,71700.0,17.7597,17.7975,17.7597,17.7928,71700.0
2008-08-22 14:40:00,37.68,37.7,37.62,37.62,46000.0,17.7928,17.8022,17.7645,17.7645,46000.0
2008-08-22 14:50:00,37.63,37.65,37.61,37.63,58400.0,17.7692,17.7786,17.7597,17.7692,58400.0
2008-08-22 15:00:00,37.64,37.68,37.63,37.66,43200.0,17.7739,17.7928,17.7692,17.7834,43200.0
2008-08-22 15:10:00,37.67,37.7,37.66,37.7,44600.0,17.7881,17.8022,17.7834,17.8022,44600.0
2008-08-22 15:20:00,37.7,37.71,37.69,37.69,44600.0,17.8022,17.807,17.7975,17.7975,44600.0
2008-08-22 15:30:00,37.7,37.75,37.69,37.72,78700.0,17.8022,17.8259,17.7975,17.8117,78700.0
2008-08-22 15:40:00,37.73,37.74,37.71,37.74,81800.0,17.8164,17.8211,17.807,17.8211,81800.0
2008-08-22 15:50:00,37.74,37.79,37.73,37.75,182800.0,17.8211,17.8447,17.8164,17.8259,182800.0
2008-08-25 09:30:00,37.7,37.8,37.6,37.62,59800.0,17.8022,17.8495,17.755,17.7645,59800.0
2008-08-25 09:40:00,37.62,37.67,37.56,37.65,74000.0,17.7645,17.7881,17.7361,17.7786,74000.0
2008-08-25 09:50:00,37.65,37.68,37.48,37.48,48400.0,17.7786,17.7928,17.6984,17.6984,48400.0
2008-08-25 10:00:00,37.49,37.58,37.42,37.46,61900.0,17.7031,17.7456,17.67,17.6889,61900.0
2008-08-25 10:10:00,37.45,37.53,37.45,37.52,45300.0,17.6842,17.722,17.6842,17.7172,45300.0
2008-08-25 10:20:00,37.53,37.53,37.42,37.46,38500.0,17.722,17.722,17.67,17.6889,38500.0
2008-08-25 10:30:00,37.45,37.5,37.45,37.45,42900.0,17.6842,17.7078,17.6842,17.6842,42900.0
2008-08-25 10:40:00,37.44,37.47,37.4,37.4,55700.0,17.6795,17.6936,17.6606,17.6606,55700.0
2008-08-25 10:50:00,37.4,37.41,37.39,37.4,31800.0,17.6606,17.6653,17.6559,17.6606,31800.0
2008-08-25 11:00:00,37.4,37.41,37.38,37.38,17700.0,17.6606,17.6653,17.6511,17.6511,17700.0
2008-08-25 11:10:00,37.38,37.38,37.35,37.36,27200.0,17.6511,17.6511,17.637,17.6417,27200.0
2008-08-25 11:20:00,37.37,37.43,37.34,37.4,48300.0,17.6464,17.6747,17.6322,17.6606,48300.0
2008-08-25 11:30:00,37.39,37.41,37.39,37.41,13200.0,17.6559,17.6653,17.6559,17.6653,13200.0
2008-08-25 11:40:00,37.41,37.5,37.4,37.49,38800.0,17.6653,17.7078,17.6606,17.7031,38800.0
2008-08-25 11:50:00,37.49,37.5,37.26,37.26,59400.0,17.7031,17.7078,17.5945,17.5945,59400.0
2008-08-25 12:00:00,37.27,37.32,37.25,37.26,60000.0,17.5992,17.6228,17.5897,17.5945,60000.0
2008-08-25 12:10:00,37.26,37.27,37.18,37.22,65200.0,17.5945,17.5992,17.5567,17.5756,65200.0
2008-08-25 12:20:00,37.22,37.23,37.16,37.17,33900.0,17.5756,17.5803,17.5473,17.552,33900.0
2008-08-25 12:30:00,37.17,37.2,37.17,37.19,22700.0,17.552,17.5661,17.552,17.5614,22700.0
2008-08-25 12:40:00,37.19,37.25,37.19,37.24,33900.0,17.5614,17.5897,17.5614,17.585,33900.0
2008-08-25 12:50:00,37.24,37.26,37.21,37.22,51900.0,17.585,17.5945,17.5709,17.5756,51900.0
2008-08-25 13:00:00,37.23,37.29,37.23,37.29,44400.0,17.5803,17.6086,17.5803,17.6086,44400.0
2008-08-25 13:10:00,37.28,37.29,37.24,37.25,23500.0,17.6039,17.6086,17.585,17.5897,23500.0
2008-08-25 13:20:00,37.26,37.33,37.26,37.31,37500.0,17.5945,17.6275,17.5945,17.6181,37500.0
2008-08-25 13:30:00,37.3,37.31,37.3,37.31,6600.0,17.6134,17.6181,17.6134,17.6181,6600.0
2008-08-25 13:40:00,37.31,37.39,37.29,37.29,53800.0,17.6181,17.6559,17.6086,17.6086,53800.0
2008-08-25 13:50:00,37.3,37.3,37.24,37.27,66800.0,17.6134,17.6134,17.585,17.5992,66800.0
2008-08-25 14:00:00,37.27,37.27,37.25,37.25,53600.0,17.5992,17.5992,17.5897,17.5897,53600.0
2008-08-25 14:10:00,37.26,37.27,37.24,37.25,75900.0,17.5945,17.5992,17.585,17.5897,75900.0
2008-08-25 14:20:00,37.26,37.26,37.2,37.21,46700.0,17.5945,17.5945,17.5661,17.5709,46700.0
2008-08-25 14:30:00,37.22,37.24,37.21,37.23,32300.0,17.5756,17.585,17.5709,17.5803,32300.0
2008-08-25 14:40:00,37.23,37.24,37.23,37.24,52000.0,17.5803,17.585,17.5803,17.585,52000.0
2008-08-25 14:50:00,37.24,37.24,37.14,37.16,77600.0,17.585,17.585,17.5378,17.5473,77600.0
2008-08-25 15:00:00,37.16,37.23,37.15,37.23,44300.0,17.5473,17.5803,17.5425,17.5803,44300.0
2008-08-25 15:10:00,37.23,37.29,37.21,37.29,83200.0,17.5803,17.6086,17.5709,17.6086,83200.0
2008-08-25 15:20:00,37.29,37.33,37.28,37.31,70700.0,17.6086,17.6275,17.6039,17.6181,70700.0
2008-08-25 15:30:00,37.31,37.31,37.24,37.25,60600.0,17.6181,17.6181,17.585,17.5897,60600.0
2008-08-25 15:40:00,37.24,37.3,37.2,37.28,122500.0,17.585,17.6134,17.5661,17.6039,122500.0
2008-08-25 15:50:00,37.28,37.32,37.24,37.31,200900.0,17.6039,17.6228,17.585,17.6181,200900.0
2008-08-26 09:30:00,37.25,37.43,37.11,37.4,87300.0,17.5897,17.6747,17.5236,17.6606,87300.0
2008-08-26 09:40:00,37.4,37.52,37.39,37.39,70200.0,17.6606,17.7172,17.6559,17.6559,70200.0
2008-08-26 09:50:00,37.39,37.45,37.36,37.43,42200.0,17.6559,17.6842,17.6417,17.6747,42200.0
2008-08-26 10:00:00,37.43,37.53,37.42,37.48,68300.0,17.6747,17.722,17.67,17.6984,68300.0
2008-08-26 10:10:00,37.49,37.49,37.38,37.46,48700.0,17.7031,17.7031,17.6511,17.6889,48700.0
2008-08-26 10:20:00,37.47,37.52,37.46,37.48,30000.0,17.6936,17.7172,17.6889,17.6984,30000.0
2008-08-26 10:30:00,37.48,37.49,37.44,37.45,30100.0,17.6984,17.7031,17.6795,17.6842,30100.0
2008-08-26 10:40:00,37.46,37.51,37.44,37.49,43800.0,17.6889,17.7125,17.6795,17.7031,43800.0
2008-08-26 10:50:00,37.49,37.49,37.44,37.46,47100.0,17.7031,17.7031,17.6795,17.6889,47100.0
2008-08-26 11:00:00,37.46,37.47,37.37,37.37,50300.0,17.6889,17.6936,17.6464,17.6464,50300.0
2008-08-26 11:10:00,37.37,37.38,37.33,37.36,47100.0,17.6464,17.6511,17.6275,17.6417,47100.0
2008-08-26 11:20:00,37.36,37.42,37.36,37.41,21400.0,17.6417,17.67,17.6417,17.6653,21400.0
2008-08-26 11:30:00,37.41,37.41,37.33,37.35,46900.0,17.6653,17.6653,17.6275,17.637,46900.0
2008-08-26 11:40:00,37.36,37.46,37.36,37.46,35200.0,17.6417,17.6889,17.6417,17.6889,35200.0
2008-08-26 11:50:00,37.47,37.48,37.44,37.44,29500.0,17.6936,17.6984,17.6795,17.6795,29500.0
2008-08-26 12:00:00,37.44,37.45,37.43,37.44,34200.0,17.6795,17.6842,17.6747,17.6795,34200.0
2008-08-26 12:10:00,37.44,37.48,37.43,37.47,16700.0,17.6795,17.6984,17.6747,17.6936,16700.0
2008-08-26 12:20:00,37.48,37.53,37.43,37.43,40700.0,17.6984,17.722,17.6747,17.6747,40700.0
2008-08-26 12:30:00,37.43,37.47,37.43,37.47,42100.0,17.6747,17.6936,17.6747,17.6936,42100.0
2008-08-26 12:40:00,37.47,37.54,37.46,37.52,25100.0,17.6936,17.7267,17.6889,17.7172,25100.0
2008-08-26 12:50:00,37.53,37.53,37.49,37.5,24900.0,17.722,17.722,17.7031,17.7078,24900.0
2008-08-26 13:00:00,37.49,37.5,37.49,37.49,13300.0,17.7031,17.7078,17.7031,17.7031,13300.0
2008-08-26 13:10:00,37.49,37.5,37.49,37.49,17200.0,17.7031,17.7078,17.7031,17.7031,17200.0
2008-08-26 13:20:00,37.5,37.54,37.5,37.53,27000.0,17.7078,17.7267,17.7078,17.722,27000.0
2008-08-26 13:30:00,37.53,37.53,37.48,37.48,38800.0,17.722,17.722,17.6984,17.6984,38800.0
2008-08-26 13:40:00,37.48,37.49,37.46,37.48,29600.0,17.6984,17.7031,17.6889,17.6984,29600.0
2008-08-26 13:50:00,37.49,37.59,37.49,37.59,125700.0,17.7031,17.7503,17.7031,17.7503,125700.0
2008-08-26 14:00:00,37.58,37.61,37.53,37.61,78600.0,17.7456,17.7597,17.722,17.7597,78600.0
2008-08-26 14:10:00,37.61,37.61,37.54,37.55,58900.0,17.7597,17.7597,17.7267,17.7314,58900.0
2008-08-26 14:20:00,37.55,37.6,37.54,37.58,50400.0,17.7314,17.755,17.7267,17.7456,50400.0
2008-08-26 14:30:00,37.58,37.6,37.55,37.58,40600.0,17.7456,17.755,17.7314,17.7456,40600.0
2008-08-26 14:40:00,37.58,37.58,37.52,37.52,76300.0,17.7456,17.7456,17.7172,17.7172,76300.0
2008-08-26 14:50:00,37.52,37.53,37.49,37.5,56200.0,17.7172,17.722,17.7031,17.7078,56200.0
2008-08-26 15:00:00,37.5,37.57,37.48,37.49,139500.0,17.7078,17.7409,17.6984,17.7031,139500.0
2008-08-26 15:10:00,37.49,37.65,37.48,37.57,197000.0,17.7031,17.7786,17.6984,17.7409,197000.0
2008-08-26 15:20:00,37.58,37.59,37.51,37.53,48900.0,17.7456,17.7503,17.7125,17.722,48900.0
2008-08-26 15:30:00,37.54,37.63,37.54,37.59,107900.0,17.7267,17.7692,17.7267,17.7503,107900.0
2008-08-26 15:40:00,37.59,37.62,37.57,37.58,116600.0,17.7503,17.7645,17.7409,17.7456,116600.0
2008-08-26 15:50:00,37.58,37.61,37.54,37.55,195000.0,17.7456,17.7597,17.7267,17.7314,195000.0
2008-08-27 09:30:00,37.52,37.66,37.45,37.62,60400.0,17.7172,17.7834,17.6842,17.7645,60400.0
2008-08-27 09:40:00,37.61,37.64,37.6,37.64,52300.0,17.7597,17.7739,17.755,17.7739,52300.0
2008-08-27 09:50:00,37.64,37.64,37.59,37.62,47500.0,17.7739,17.7739,17.7503,17.7645,47500.0
2008-08-27 10:00:00,37.62,37.67,37.62,37.67,35400.0,17.7645,17.7881,17.7645,17.7881,35400.0
2008-08-27 10:10:00,37.67,37.67,37.62,37.65,46300.0,17.7881,17.7881,17.7645,17.7786,46300.0
2008-08-27 10:20:00,37.65,37.69,37.64,37.66,31300.0,17.7786,17.7975,17.7739,17.7834,31300.0
2008-08-27 10:30:00,37.67,37.7,37.63,37.63,58700.0,17.7881,17.8022,17.7692,17.7692,58700.0
2008-08-27 10:40:00,37.63,37.68,37.61,37.68,27600.0,17.7692,17.7928,17.7597,17.7928,27600.0
2008-08-27 10:50:00,37.67,37.68,37.67,37.68,24500.0,17.7881,17.7928,17.7881,17.7928,24500.0
2008-08-27 11:00:00,37.67,37.68,37.59,37.59,44500.0,17.7881,17.7928,17.7503,17.7503,44500.0
2008-08-27 11:10:00,37.6,37.6,37.58,37.59,40700.0,17.755,17.755,17.7456,17.7503,40700.0
2008-08-27 11:20:00,37.6,37.62,37.54,37.54,63100.0,17.755,17.7645,17.7267,17.7267,63100.0
2008-08-27 11:30:00,37.54,37.58,37.52,37.57,60400.0,17.7267,17.7456,17.7172,17.7409,60400.0
2008-08-27 11:40:00,37.58,37.61,37.55,37.6,62000.0,17.7456,17.7597,17.7314,17.755,62000.0
2008-08-27 11:50:00,37.6,37.63,37.58,37.62,74200.0,17.755,17.7692,17.7456,17.7645,74200.0
2008-08-27 12:00:00,37.62,37.66,37.58,37.66,62000.0,17.7645,17.7834,17.7456,17.7834,62000.0
2008-08-27 12:10:00,37.66,37.68,37.64,37.64,44100.0,17.7834,17.7928,17.7739,17.7739,44100.0
2008-08-27 12:20:00,37.65,37.65,37.61,37.62,47100.0,17.7786,17.7786,17.7597,17.7645,47100.0
2008-08-27 12:30:00,37.63,37.64,37.59,37.6,80900.0,17.7692,17.7739,17.7503,17.755,80900.0
2008-08-27 12:40:00,37.6,37.68,37.58,37.67,92900.0,17.755,17.7928,17.7456,17.7881,92900.0
2008-08-27 12:50:00,37.67,37.69,37.67,37.69,38900.0,17.7881,17.7975,17.7881,17.7975,38900.0
2008-08-27 13:00:00,37.68,37.73,37.68,37.73,63200.0,17.7928,17.8164,17.7928,17.8164,63200.0
2008-08-27 13:10:00,37.73,37.73,37.72,37.73,24500.0,17.8164,17.8164,17.8117,17.8164,24500.0
2008-08-27 13:20:00,37.72,37.73,37.69,37.7,41700.0,17.8117,17.8164,17.7975,17.8022,41700.0
2008-08-27 13:30:00,37.71,37.73,37.69,37.73,21600.0,17.807,17.8164,17.7975,17.8164,21600.0
2008-08-27 13:40:00,37.72,37.75,37.72,37.74,31000.0,17.8117,17.8259,17.8117,17.8211,31000.0
2008-08-27 13:50:00,37.73,37.74,37.71,37.71,34600.0,17.8164,17.8211,17.807,17.807,34600.0
2008-08-27 14:00:00,37.72,37.72,37.7,37.71,25600.0,17.8117,17.8117,17.8022,17.807,25600.0
2008-08-27 14:10:00,37.71,37.72,37.63,37.66,50300.0,17.807,17.8117,17.7692,17.7834,50300.0
2008-08-27 14:20:00,37.66,37.71,37.65,37.68,62600.0,17.7834,17.807,17.7786,17.7928,62600.0
2008-08-27 14:30:00,37.67,37.68,37.61,37.66,66600.0,17.7881,17.7928,17.7597,17.7834,66600.0
2008-08-27 14:40:00,37.67,37.68,37.63,37.66,117700.0,17.7881,17.7928,17.7692,17.7834,117700.0
2008-08-27 14:50:00,37.67,37.69,37.65,37.69,72900.0,17.7881,17.7975,17.7786,17.7975,72900.0
2008-08-27 15:00:00,37.69,37.71,37.68,37.7,34000.0,17.7975,17.807,17.7928,17.8022,34000.0
2008-08-27 15:10:00,37.71,37.71,37.62,37.65,75400.0,17.807,17.807,17.7645,17.7786,75400.0
2008-08-27 15:20:00,37.65,37.67,37.61,37.63,74400.0,17.7786,17.7881,17.7597,17.7692,74400.0
2008-08-27 15:30:00,37.63,37.67,37.63,37.65,123000.0,17.7692,17.7881,17.7692,17.7786,123000.0
2008-08-27 15:40:00,37.65,37.68,37.61,37.61,195000.0,17.7786,17.7928,17.7597,17.7597,195000.0
2008-08-27 15:50:00,37.62,37.68,37.61,37.67,118100.0,17.7645,17.7928,17.7597,17.7881,118100.0
2008-08-28 09:30:00,37.66,37.8,37.58,37.79,87500.0,17.7834,17.8495,17.7456,17.8447,87500.0
2008-08-28 09:40:00,37.8,37.85,37.72,37.84,112400.0,17.8495,17.8731,17.8117,17.8684,112400.0
2008-08-28 09:50:00,37.83,37.85,37.75,37.83,56700.0,17.8636,17.8731,17.8259,17.8636,56700.0
2008-08-28 10:00:00,37.83,37.85,37.74,37.8,62000.0,17.8636,17.8731,17.8211,17.8495,62000.0
2008-08-28 10:10:00,37.8,37.85,37.78,37.79,47200.0,17.8495,17.8731,17.84,17.8447,47200.0
2008-08-28 10:20:00,37.79,37.83,37.75,37.82,48800.0,17.8447,17.8636,17.8259,17.8589,48800.0
2008-08-28 10:30:00,37.81,37.82,37.75,37.78,63800.0,17.8542,17.8589,17.8259,17.84,63800.0
2008-08-28 10:40:00,37.78,37.92,37.78,37.84,97300.0,17.84,17.9061,17.84,17.8684,97300.0
2008-08-28 10:50:00,37.84,37.84,37.76,37.78,25600.0,17.8684,17.8684,17.8306,17.84,25600.0
2008-08-28 11:00:00,37.77,37.9,37.77,37.88,34900.0,17.8353,17.8967,17.8353,17.8872,34900.0
2008-08-28 11:10:00,37.88,37.91,37.88,37.91,21300.0,17.8872,17.9014,17.8872,17.9014,21300.0
2008-08-28 11:20:00,37.91,37.91,37.84,37.87,48600.0,17.9014,17.9014,17.8684,17.8825,48600.0
2008-08-28 11:30:00,37.87,37.89,37.87,37.88,26300.0,17.8825,17.892,17.8825,17.8872,26300.0
2008-08-28 11:40:00,37.89,37.89,37.79,37.83,117000.0,17.892,17.892,17.8447,17.8636,117000.0
2008-08-28 11:50:00,37.83,37.93,37.82,37.92,50100.0,17.8636,17.9109,17.8589,17.9061,50100.0
2008-08-28 12:00:00,37.93,37.95,37.88,37.88,54900.0,17.9109,17.9203,17.8872,17.8872,54900.0
2008-08-28 12:10:00,37.89,37.89,37.82,37.84,30900.0,17.892,17.892,17.8589,17.8684,30900.0
2008-08-28 12:20:00,37.84,37.86,37.83,37.86,25000.0,17.8684,17.8778,17.8636,17.8778,25000.0
2008-08-28 12:30:00,37.85,37.87,37.85,37.87,16200.0,17.8731,17.8825,17.8731,17.8825,16200.0
2008-08-28 12:40:00,37.87,37.89,37.86,37.87,52200.0,17.8825,17.892,17.8778,17.8825,52200.0
2008-08-28 12:50:00,37.88,37.93,37.87,37.92,30600.0,17.8872,17.9109,17.8825,17.9061,30600.0
2008-08-28 13:00:00,37.92,37.93,37.88,37.88,11200.0,17.9061,17.9109,17.8872,17.8872,11200.0
2008-08-28 13:10:00,37.89,37.9,37.86,37.89,22800.0,17.892,17.8967,17.8778,17.892,22800.0
2008-08-28 13:20:00,37.89,37.9,37.87,37.9,15100.0,17.892,17.8967,17.8825,17.8967,15100.0
2008-08-28 13:30:00,37.9,37.94,37.89,37.92,22900.0,17.8967,17.9156,17.892,17.9061,22900.0
2008-08-28 13:40:00,37.91,37.94,37.91,37.91,21800.0,17.9014,17.9156,17.9014,17.9014,21800.0
2008-08-28 13:50:00,37.91,37.92,37.91,37.92,14100.0,17.9014,17.9061,17.9014,17.9061,14100.0
2008-08-28 14:00:00,37.92,37.92,37.88,37.88,29400.0,17.9061,17.9061,17.8872,17.8872,29400.0
2008-08-28 14:10:00,37.89,37.94,37.88,37.93,25600.0,17.892,17.9156,17.8872,17.9109,25600.0
2008-08-28 14:20:00,37.94,37.95,37.93,37.95,17600.0,17.9156,17.9203,17.9109,17.9203,17600.0
2008-08-28 14:30:00,37.95,37.97,37.94,37.97,35200.0,17.9203,17.9297,17.9156,17.9297,35200.0
2008-08-28 14:40:00,37.97,37.98,37.97,37.98,23000.0,17.9297,17.9345,17.9297,17.9345,23000.0
2008-08-28 14:50:00,37.98,37.98,37.97,37.98,21100.0,17.9345,17.9345,17.9297,17.9345,21100.0
2008-08-28 15:00:00,37.97,37.98,37.95,37.96,35500.0,17.9297,17.9345,17.9203,17.925,35500.0
2008-08-28 15:10:00,37.96,37.98,37.94,37.97,48300.0,17.925,17.9345,17.9156,17.9297,48300.0
2008-08-28 15:20:00,37.98,37.98,37.96,37.97,51600.0,17.9345,17.9345,17.925,17.9297,51600.0
2008-08-28 15:30:00,37.98,37.99,37.96,37.96,58800.0,17.9345,17.9392,17.925,17.925,58800.0
2008-08-28 15:40:00,37.97,38.0,37.97,38.0,154200.0,17.9297,17.9439,17.9297,17.9439,154200.0
2008-08-28 15:50:00,38.0,38.0,37.94,37.99,264900.0,17.9439,17.9439,17.9156,17.9392,264900.0
2008-08-29 09:30:00,37.8,37.98,37.8,37.88,86600.0,17.8495,17.9345,17.8495,17.8872,86600.0
2008-08-29 09:40:00,37.89,37.98,37.89,37.98,49300.0,17.892,17.9345,17.892,17.9345,49300.0
2008-08-29 09:50:00,37.98,37.98,37.92,37.94,44900.0,17.9345,17.9345,17.9061,17.9156,44900.0
2008-08-29 10:00:00,37.94,37.97,37.94,37.97,31400.0,17.9156,17.9297,17.9156,17.9297,31400.0
2008-08-29 10:10:00,37.96,37.97,37.86,37.87,36500.0,17.925,17.9297,17.8778,17.8825,36500.0
2008-08-29 10:20:00,37.86,37.86,37.72,37.73,47900.0,17.8778,17.8778,17.8117,17.8164,47900.0
2008-08-29 10:30:00,37.74,37.78,37.72,37.73,29200.0,17.8211,17.84,17.8117,17.8164,29200.0
2008-08-29 10:40:00,37.72,37.72,37.69,37.71,39700.0,17.8117,17.8117,17.7975,17.807,39700.0
2008-08-29 10:50:00,37.71,37.76,37.71,37.75,54100.0,17.807,17.8306,17.807,17.8259,54100.0
2008-08-29 11:00:00,37.75,37.75,37.7,37.71,35700.0,17.8259,17.8259,17.8022,17.807,35700.0
2008-08-29 11:10:00,37.7,37.71,37.67,37.7,29500.0,17.8022,17.807,17.7881,17.8022,29500.0
2008-08-29 11:20:00,37.7,37.75,37.68,37.69,49700.0,17.8022,17.8259,17.7928,17.7975,49700.0
2008-08-29 11:30:00,37.69,37.73,37.68,37.73,31500.0,17.7975,17.8164,17.7928,17.8164,31500.0
2008-08-29 11:40:00,37.72,37.8,37.72,37.74,32000.0,17.8117,17.8495,17.8117,17.8211,32000.0
2008-08-29 11:50:00,37.74,37.74,37.69,37.71,42000.0,17.8211,17.8211,17.7975,17.807,42000.0
2008-08-29 12:00:00,37.72,37.74,37.7,37.72,32900.0,17.8117,17.8211,17.8022,17.8117,32900.0
2008-08-29 12:10:00,37.71,37.72,37.7,37.7,43400.0,17.807,17.8117,17.8022,17.8022,43400.0
2008-08-29 12:20:00,37.71,37.72,37.69,37.72,48500.0,17.807,17.8117,17.7975,17.8117,48500.0
2008-08-29 12:30:00,37.71,37.72,37.7,37.7,12300.0,17.807,17.8117,17.8022,17.8022,12300.0
2008-08-29 12:40:00,37.71,37.71,37.7,37.71,10900.0,17.807,17.807,17.8022,17.807,10900.0
2008-08-29 12:50:00,37.71,37.72,37.7,37.71,32900.0,17.807,17.8117,17.8022,17.807,32900.0
2008-08-29 13:00:00,37.71,37.76,37.71,37.71,43600.0,17.807,17.8306,17.807,17.807,43600.0
2008-08-29 13:10:00,37.72,37.72,37.7,37.7,16000.0,17.8117,17.8117,17.8022,17.8022,16000.0
2008-08-29 13:20:00,37.71,37.75,37.71,37.74,37000.0,17.807,17.8259,17.807,17.8211,37000.0
2008-08-29 13:30:00,37.74,37.75,37.74,37.74,17200.0,17.8211,17.8259,17.8211,17.8211,17200.0
2008-08-29 13:40:00,37.74,37.75,37.7,37.7,37000.0,17.8211,17.8259,17.8022,17.8022,37000.0
2008-08-29 13:50:00,37.71,37.71,37.7,37.71,34100.0,17.807,17.807,17.8022,17.807,34100.0
2008-08-29 14:00:00,37.71,37.71,37.68,37.7,45900.0,17.807,17.807,17.7928,17.8022,45900.0
2008-08-29 14:10:00,37.69,37.71,37.66,37.66,28800.0,17.7975,17.807,17.7834,17.7834,28800.0
2008-08-29 14:20:00,37.66,37.66,37.63,37.64,21200.0,17.7834,17.7834,17.7692,17.7739,21200.0
2008-08-29 14:30:00,37.64,37.64,37.58,37.58,30100.0,17.7739,17.7739,17.7456,17.7456,30100.0
2008-08-29 14:40:00,37.59,37.59,37.56,37.57,37000.0,17.7503,17.7503,17.7361,17.7409,37000.0
2008-08-29 14:50:00,37.57,37.58,37.54,37.55,55600.0,17.7409,17.7456,17.7267,17.7314,55600.0
2008-08-29 15:00:00,37.56,37.61,37.55,37.6,39100.0,17.7361,17.7597,17.7314,17.755,39100.0
2008-08-29 15:10:00,37.61,37.69,37.61,37.69,55800.0,17.7597,17.7975,17.7597,17.7975,55800.0
2008-08-29 15:20:00,37.68,37.68,37.62,37.64,66400.0,17.7928,17.7928,17.7645,17.7739,66400.0
2008-08-29 15:30:00,37.64,37.67,37.59,37.59,83800.0,17.7739,17.7881,17.7503,17.7503,83800.0
2008-08-29 15:40:00,37.59,37.61,37.54,37.56,182700.0,17.7503,17.7597,17.7267,17.7361,182700.0
2008-08-29 15:50:00,37.56,37.56,37.51,37.55,192300.0,17.7361,17.7361,17.7125,17.7314,192300.0
2008-09-02 09:30:00,37.83,37.9,37.43,37.74,155800.0,17.8636,17.8967,17.6747,17.8211,155800.0
2008-09-02 09:40:00,37.73,37.84,37.69,37.78,92400.0,17.8164,17.8684,17.7975,17.84,92400.0
2008-09-02 09:50:00,37.78,37.88,37.72,37.86,100100.0,17.84,17.8872,17.8117,17.8778,100100.0
2008-09-02 10:00:00,37.87,37.95,37.81,37.85,150100.0,17.8825,17.9203,17.8542,17.8731,150100.0
2008-09-02 10:10:00,37.85,37.9,37.79,37.84,71200.0,17.8731,17.8967,17.8447,17.8684,71200.0
2008-09-02 10:20:00,37.83,37.87,37.79,37.83,52200.0,17.8636,17.8825,17.8447,17.8636,52200.0
2008-09-02 10:30:00,37.83,37.85,37.8,37.84,58100.0,17.8636,17.8731,17.8495,17.8684,58100.0
2008-09-02 10:40:00,37.85,37.88,37.79,37.83,60600.0,17.8731,17.8872,17.8447,17.8636,60600.0
2008-09-02 10:50:00,37.84,37.86,37.78,37.84,59600.0,17.8684,17.8778,17.84,17.8684,59600.0
2008-09-02 11:00:00,37.85,37.88,37.77,37.77,63500.0,17.8731,17.8872,17.8353,17.8353,63500.0
2008-09-02 11:10:00,37.77,37.77,37.71,37.71,41700.0,17.8353,17.8353,17.807,17.807,41700.0
2008-09-02 11:20:00,37.71,37.72,37.6,37.61,55700.0,17.807,17.8117,17.755,17.7597,55700.0
2008-09-02 11:30:00,37.61,37.68,37.6,37.65,53700.0,17.7597,17.7928,17.755,17.7786,53700.0
2008-09-02 11:40:00,37.65,37.65,37.56,37.57,66100.0,17.7786,17.7786,17.7361,17.7409,66100.0
2008-09-02 11:50:00,37.57,37.62,37.55,37.56,60000.0,17.7409,17.7645,17.7314,17.7361,60000.0
2008-09-02 12:00:00,37.55,37.56,37.53,37.53,33600.0,17.7314,17.7361,17.722,17.722,33600.0
2008-09-02 12:10:00,37.53,37.63,37.53,37.62,53800.0,17.722,17.7692,17.722,17.7645,53800.0
2008-09-02 12:20:00,37.63,37.65,37.51,37.51,73600.0,17.7692,17.7786,17.7125,17.7125,73600.0
2008-09-02 12:30:00,37.51,37.51,37.35,37.35,82400.0,17.7125,17.7125,17.637,17.637,82400.0
2008-09-02 12:40:00,37.35,37.36,37.28,37.28,47800.0,17.637,17.6417,17.6039,17.6039,47800.0
2008-09-02 12:50:00,37.28,37.35,37.26,37.33,69100.0,17.6039,17.637,17.5945,17.6275,69100.0
2008-09-02 13:00:00,37.33,37.41,37.33,37.39,29600.0,17.6275,17.6653,17.6275,17.6559,29600.0
2008-09-02 13:10:00,37.39,37.43,37.39,37.42,27700.0,17.6559,17.6747,17.6559,17.67,27700.0
2008-09-02 13:20:00,37.41,37.43,37.41,37.42,20500.0,17.6653,17.6747,17.6653,17.67,20500.0
2008-09-02 13:30:00,37.43,37.46,37.41,37.46,40900.0,17.6747,17.6889,17.6653,17.6889,40900.0
2008-09-02 13:40:00,37.46,37.46,37.41,37.42,41000.0,17.6889,17.6889,17.6653,17.67,41000.0
2008-09-02 13:50:00,37.41,37.42,37.33,37.35,70500.0,17.6653,17.67,17.6275,17.637,70500.0
2008-09-02 14:00:00,37.36,37.37,37.34,37.35,38200.0,17.6417,17.6464,17.6322,17.637,38200.0
2008-09-02 14:10:00,37.35,37.36,37.3,37.32,56400.0,17.637,17.6417,17.6134,17.6228,56400.0
2008-09-02 14:20:00,37.31,37.41,37.31,37.41,95100.0,17.6181,17.6653,17.6181,17.6653,95100.0
2008-09-02 14:30:00,37.41,37.44,37.4,37.42,36600.0,17.6653,17.6795,17.6606,17.67,36600.0
2008-09-02 14:40:00,37.42,37.46,37.42,37.45,35700.0,17.67,17.6889,17.67,17.6842,35700.0
2008-09-02 14:50:00,37.45,37.46,37.41,37.41,122200.0,17.6842,17.6889,17.6653,17.6653,122200.0
2008-09-02 15:00:00,37.42,37.43,37.38,37.38,58200.0,17.67,17.6747,17.6511,17.6511,58200.0
2008-09-02 15:10:00,37.38,37.39,37.31,37.32,46000.0,17.6511,17.6559,17.6181,17.6228,46000.0
2008-09-02 15:20:00,37.32,37.35,37.31,37.31,84100.0,17.6228,17.637,17.6181,17.6181,84100.0
2008-09-02 15:30:00,37.32,37.35,37.31,37.34,55900.0,17.6228,17.637,17.6181,17.6322,55900.0
2008-09-02 15:40:00,37.35,37.36,37.31,37.34,123400.0,17.637,17.6417,17.6181,17.6322,123400.0
2008-09-02 15:50:00,37.35,37.35,37.28,37.28,181200.0,17.637,17.637,17.6039,17.6039,181200.0
2008-09-03 09:30:00,37.31,37.45,37.2,37.29,83600.0,17.6181,17.6842,17.5661,17.6086,83600.0
2008-09-03 09:40:00,37.28,37.38,37.16,37.34,128400.0,17.6039,17.6511,17.5473,17.6322,128400.0
2008-09-03 09:50:00,37.35,37.38,37.18,37.19,67500.0,17.637,17.6511,17.5567,17.5614,67500.0
2008-09-03 10:00:00,37.19,37.29,37.08,37.08,156000.0,17.5614,17.6086,17.5095,17.5095,156000.0
2008-09-03 10:10:00,37.08,37.23,37.03,37.04,87400.0,17.5095,17.5803,17.4859,17.4906,87400.0
2008-09-03 10:20:00,37.03,37.08,37.01,37.06,73700.0,17.4859,17.5095,17.4764,17.5,73700.0
2008-09-03 10:30:00,37.07,37.21,37.06,37.21,85200.0,17.5048,17.5709,17.5,17.5709,85200.0
2008-09-03 10:40:00,37.21,37.38,37.21,37.38,182000.0,17.5709,17.6511,17.5709,17.6511,182000.0
2008-09-03 10:50:00,37.38,37.42,37.38,37.4,196700.0,17.6511,17.67,17.6511,17.6606,196700.0
2008-09-03 11:00:00,37.4,37.5,37.4,37.41,154800.0,17.6606,17.7078,17.6606,17.6653,154800.0
2008-09-03 11:10:00,37.41,37.49,37.38,37.48,137100.0,17.6653,17.7031,17.6511,17.6984,137100.0
2008-09-03 11:20:00,37.49,37.51,37.46,37.51,126500.0,17.7031,17.7125,17.6889,17.7125,126500.0
2008-09-03 11:30:00,37.5,37.51,37.45,37.46,122000.0,17.7078,17.7125,17.6842,17.6889,122000.0
2008-09-03 11:40:00,37.46,37.46,37.32,37.32,102800.0,17.6889,17.6889,17.6228,17.6228,102800.0
2008-09-03 11:50:00,37.32,37.35,37.27,37.3,125600.0,17.6228,17.637,17.5992,17.6134,125600.0
2008-09-03 12:00:00,37.3,37.31,37.21,37.24,90000.0,17.6134,17.6181,17.5709,17.585,90000.0
2008-09-03 12:10:00,37.23,37.24,37.18,37.21,82400.0,17.5803,17.585,17.5567,17.5709,82400.0
2008-09-03 12:20:00,37.2,37.28,37.2,37.27,78700.0,17.5661,17.6039,17.5661,17.5992,78700.0
2008-09-03 12:30:00,37.27,37.31,37.26,37.3,55400.0,17.5992,17.6181,17.5945,17.6134,55400.0
2008-09-03 12:40:00,37.31,37.36,37.3,37.35,159100.0,17.6181,17.6417,17.6134,17.637,159100.0
2008-09-03 12:50:00,37.36,37.39,37.35,37.35,96000.0,17.6417,17.6559,17.637,17.637,96000.0
2008-09-03 13:00:00,37.36,37.41,37.34,37.39,82900.0,17.6417,17.6653,17.6322,17.6559,82900.0
2008-09-03 13:10:00,37.38,37.5,37.38,37.5,109100.0,17.6511,17.7078,17.6511,17.7078,109100.0
2008-09-03 13:20:00,37.49,37.5,37.48,37.5,98200.0,17.7031,17.7078,17.6984,17.7078,98200.0
2008-09-03 13:30:00,37.5,37.53,37.48,37.53,125200.0,17.7078,17.722,17.6984,17.722,125200.0
2008-09-03 13:40:00,37.52,37.63,37.52,37.56,141900.0,17.7172,17.7692,17.7172,17.7361,141900.0
2008-09-03 13:50:00,37.57,37.64,37.56,37.6,77000.0,17.7409,17.7739,17.7361,17.755,77000.0
2008-09-03 14:00:00,37.6,37.6,37.51,37.58,145800.0,17.755,17.755,17.7125,17.7456,145800.0
2008-09-03 14:10:00,37.58,37.58,37.51,37.55,111600.0,17.7456,17.7456,17.7125,17.7314,111600.0
2008-09-03 14:20:00,37.55,37.55,37.48,37.5,104800.0,17.7314,17.7314,17.6984,17.7078,104800.0
2008-09-03 14:30:00,37.51,37.56,37.49,37.56,101400.0,17.7125,17.7361,17.7031,17.7361,101400.0
2008-09-03 14:40:00,37.56,37.59,37.51,37.53,146300.0,17.7361,17.7503,17.7125,17.722,146300.0
2008-09-03 14:50:00,37.54,37.57,37.53,37.55,191100.0,17.7267,17.7409,17.722,17.7314,191100.0
2008-09-03 15:00:00,37.55,37.57,37.52,37.54,134900.0,17.7314,17.7409,17.7172,17.7267,134900.0
2008-09-03 15:10:00,37.54,37.56,37.52,37.55,78800.0,17.7267,17.7361,17.7172,17.7314,78800.0
2008-09-03 15:20:00,37.55,37.62,37.51,37.52,140300.0,17.7314,17.7645,17.7125,17.7172,140300.0
2008-09-03 15:30:00,37.51,37.65,37.48,37.63,185200.0,17.7125,17.7786,17.6984,17.7692,185200.0
2008-09-03 15:40:00,37.62,37.67,37.61,37.65,153500.0,17.7645,17.7881,17.7597,17.7786,153500.0
2008-09-03 15:50:00,37.65,37.7,37.62,37.65,277300.0,17.7786,17.8022,17.7645,17.7786,277300.0
2008-09-04 09:30:00,37.45,37.74,37.45,37.68,68700.0,17.6842,17.8211,17.6842,17.7928,68700.0
2008-09-04 09:40:00,37.67,37.68,37.47,37.56,53700.0,17.7881,17.7928,17.6936,17.7361,53700.0
2008-09-04 09:50:00,37.55,37.66,37.55,37.64,68300.0,17.7314,17.7834,17.7314,17.7739,68300.0
2008-09-04 10:00:00,37.64,37.7,37.63,37.65,106100.0,17.7739,17.8022,17.7692,17.7786,106100.0
2008-09-04 10:10:00,37.66,37.68,37.64,37.64,84200.0,17.7834,17.7928,17.7739,17.7739,84200.0
2008-09-04 10:20:00,37.65,37.68,37.59,37.66,86300.0,17.7786,17.7928,17.7503,17.7834,86300.0
2008-09-04 10:30:00,37.67,37.67,37.45,37.47,104800.0,17.7881,17.7881,17.6842,17.6936,104800.0
2008-09-04 10:40:00,37.47,37.5,37.43,37.43,104900.0,17.6936,17.7078,17.6747,17.6747,104900.0
2008-09-04 10:50:00,37.43,37.48,37.42,37.45,54600.0,17.6747,17.6984,17.67,17.6842,54600.0
2008-09-04 11:00:00,37.45,37.45,37.34,37.37,85300.0,17.6842,17.6842,17.6322,17.6464,85300.0
2008-09-04 11:10:00,37.37,37.43,37.32,37.43,69900.0,17.6464,17.6747,17.6228,17.6747,69900.0
2008-09-04 11:20:00,37.42,37.46,37.36,37.43,49100.0,17.67,17.6889,17.6417,17.6747,49100.0
2008-09-04 11:30:00,37.44,37.47,37.43,37.43,80900.0,17.6795,17.6936,17.6747,17.6747,80900.0
2008-09-04 11:40:00,37.43,37.5,37.43,37.49,63600.0,17.6747,17.7078,17.6747,17.7031,63600.0
2008-09-04 11:50:00,37.49,37.5,37.43,37.44,124100.0,17.7031,17.7078,17.6747,17.6795,124100.0
2008-09-04 12:00:00,37.44,37.5,37.43,37.48,49000.0,17.6795,17.7078,17.6747,17.6984,49000.0
2008-09-04 12:10:00,37.48,37.48,37.42,37.46,60500.0,17.6984,17.6984,17.67,17.6889,60500.0
2008-09-04 12:20:00,37.46,37.47,37.33,37.34,46100.0,17.6889,17.6936,17.6275,17.6322,46100.0
2008-09-04 12:30:00,37.35,37.37,37.3,37.34,25200.0,17.637,17.6464,17.6134,17.6322,25200.0
2008-09-04 12:40:00,37.34,37.34,37.26,37.29,77200.0,17.6322,17.6322,17.5945,17.6086,77200.0
2008-09-04 12:50:00,37.29,37.35,37.25,37.34,91400.0,17.6086,17.637,17.5897,17.6322,91400.0
2008-09-04 13:00:00,37.34,37.37,37.29,37.3,75800.0,17.6322,17.6464,17.6086,17.6134,75800.0
2008-09-04 13:10:00,37.29,37.3,37.23,37.27,54200.0,17.6086,17.6134,17.5803,17.5992,54200.0
2008-09-04 13:20:00,37.27,37.28,37.2,37.23,78800.0,17.5992,17.6039,17.5661,17.5803,78800.0
2008-09-04 13:30:00,37.23,37.34,37.2,37.34,72100.0,17.5803,17.6322,17.5661,17.6322,72100.0
2008-09-04 13:40:00,37.34,37.4,37.32,37.36,71200.0,17.6322,17.6606,17.6228,17.6417,71200.0
2008-09-04 13:50:00,37.35,37.35,37.31,37.34,21900.0,17.637,17.637,17.6181,17.6322,21900.0
2008-09-04 14:00:00,37.33,37.33,37.29,37.31,59800.0,17.6275,17.6275,17.6086,17.6181,59800.0
2008-09-04 14:10:00,37.32,37.34,37.22,37.28,105200.0,17.6228,17.6322,17.5756,17.6039,105200.0
2008-09-04 14:20:00,37.28,37.35,37.27,37.34,70200.0,17.6039,17.637,17.5992,17.6322,70200.0
2008-09-04 14:30:00,37.33,37.35,37.3,37.31,26200.0,17.6275,17.637,17.6134,17.6181,26200.0
2008-09-04 14:40:00,37.31,37.33,37.26,37.28,176400.0,17.6181,17.6275,17.5945,17.6039,176400.0
2008-09-04 14:50:00,37.28,37.31,37.25,37.29,133600.0,17.6039,17.6181,17.5897,17.6086,133600.0
2008-09-04 15:00:00,37.29,37.42,37.29,37.3,188000.0,17.6086,17.67,17.6086,17.6134,188000.0
2008-09-04 15:10:00,37.31,37.34,37.27,37.28,132700.0,17.6181,17.6322,17.5992,17.6039,132700.0
2008-09-04 15:20:00,37.28,37.3,37.2,37.29,142500.0,17.6039,17.6134,17.5661,17.6086,142500.0
2008-09-04 15:30:00,37.29,37.32,37.24,37.32,160100.0,17.6086,17.6228,17.585,17.6228,160100.0
2008-09-04 15:40:00,37.32,37.35,37.28,37.32,333100.0,17.6228,17.637,17.6039,17.6228,333100.0
2008-09-04 15:50:00,37.34,37.37,37.26,37.28,457900.0,17.6322,17.6464,17.5945,17.6039,457900.0
2008-09-05 09:30:00,37.12,37.45,37.05,37.08,124000.0,17.5284,17.6842,17.4953,17.5095,124000.0
2008-09-05 09:40:00,37.1,37.35,37.1,37.21,113000.0,17.5189,17.637,17.5189,17.5709,113000.0
2008-09-05 09:50:00,37.21,37.22,37.05,37.1,127700.0,17.5709,17.5756,17.4953,17.5189,127700.0
2008-09-05 10:00:00,37.11,37.27,37.09,37.15,189800.0,17.5236,17.5992,17.5142,17.5425,189800.0
2008-09-05 10:10:00,37.15,37.29,37.11,37.16,188300.0,17.5425,17.6086,17.5236,17.5473,188300.0
2008-09-05 10:20:00,37.16,37.17,37.09,37.13,292900.0,17.5473,17.552,17.5142,17.5331,292900.0
2008-09-05 10:30:00,37.12,37.19,37.12,37.13,211100.0,17.5284,17.5614,17.5284,17.5331,211100.0
2008-09-05 10:40:00,37.13,37.16,37.11,37.12,155300.0,17.5331,17.5473,17.5236,17.5284,155300.0
2008-09-05 10:50:00,37.12,37.13,37.09,37.12,196200.0,17.5284,17.5331,17.5142,17.5284,196200.0
2008-09-05 11:00:00,37.11,37.12,37.01,37.01,133100.0,17.5236,17.5284,17.4764,17.4764,133100.0
2008-09-05 11:10:00,37.02,37.02,37.0,37.02,97000.0,17.4811,17.4811,17.4717,17.4811,97000.0
2008-09-05 11:20:00,37.02,37.23,37.01,37.23,282100.0,17.4811,17.5803,17.4764,17.5803,282100.0
2008-09-05 11:30:00,37.22,37.23,37.1,37.1,140400.0,17.5756,17.5803,17.5189,17.5189,140400.0
2008-09-05 11:40:00,37.1,37.16,37.1,37.1,112900.0,17.5189,17.5473,17.5189,17.5189,112900.0
2008-09-05 11:50:00,37.11,37.2,37.1,37.15,284500.0,17.5236,17.5661,17.5189,17.5425,284500.0
2008-09-05 12:00:00,37.15,37.15,37.03,37.09,472600.0,17.5425,17.5425,17.4859,17.5142,472600.0
2008-09-05 12:10:00,37.1,37.15,37.06,37.12,203600.0,17.5189,17.5425,17.5,17.5284,203600.0
2008-09-05 12:20:00,37.12,37.14,37.11,37.13,61400.0,17.5284,17.5378,17.5236,17.5331,61400.0
2008-09-05 12:30:00,37.12,37.14,37.03,37.04,91200.0,17.5284,17.5378,17.4859,17.4906,91200.0
2008-09-05 12:40:00,37.04,37.06,37.01,37.01,106400.0,17.4906,17.5,17.4764,17.4764,106400.0
2008-09-05 12:50:00,37.01,37.05,37.0,37.01,133200.0,17.4764,17.4953,17.4717,17.4764,133200.0
2008-09-05 13:00:00,37.01,37.02,36.96,36.98,116200.0,17.4764,17.4811,17.4528,17.4623,116200.0
2008-09-05 13:10:00,36.97,37.07,36.97,37.07,66700.0,17.4575,17.5048,17.4575,17.5048,66700.0
2008-09-05 13:20:00,37.07,37.07,37.05,37.05,34300.0,17.5048,17.5048,17.4953,17.4953,34300.0
2008-09-05 13:30:00,37.05,37.08,37.0,37.02,75100.0,17.4953,17.5095,17.4717,17.4811,75100.0
2008-09-05 13:40:00,37.02,37.08,37.01,37.02,91000.0,17.4811,17.5095,17.4764,17.4811,91000.0
2008-09-05 13:50:00,37.02,37.03,37.0,37.02,33600.0,17.4811,17.4859,17.4717,17.4811,33600.0
2008-09-05 14:00:00,37.01,37.02,36.99,37.0,61600.0,17.4764,17.4811,17.467,17.4717,61600.0
2008-09-05 14:10:00,37.01,37.03,36.99,37.02,91600.0,17.4764,17.4859,17.467,17.4811,91600.0
2008-09-05 14:20:00,37.02,37.05,37.02,37.03,98300.0,17.4811,17.4953,17.4811,17.4859,98300.0
2008-09-05 14:30:00,37.04,37.08,37.01,37.02,88700.0,17.4906,17.5095,17.4764,17.4811,88700.0
2008-09-05 14:40:00,37.02,37.07,37.01,37.06,85100.0,17.4811,17.5048,17.4764,17.5,85100.0
2008-09-05 14:50:00,37.07,37.17,37.07,37.11,198500.0,17.5048,17.552,17.5048,17.5236,198500.0
2008-09-05 15:00:00,37.11,37.12,37.06,37.06,108400.0,17.5236,17.5284,17.5,17.5,108400.0
2008-09-05 15:10:00,37.07,37.09,37.01,37.07,111200.0,17.5048,17.5142,17.4764,17.5048,111200.0
2008-09-05 15:20:00,37.07,37.1,37.06,37.1,79900.0,17.5048,17.5189,17.5,17.5189,79900.0
2008-09-05 15:30:00,37.09,37.11,37.07,37.11,121900.0,17.5142,17.5236,17.5048,17.5236,121900.0
2008-09-05 15:40:00,37.1,37.14,37.06,37.07,287600.0,17.5189,17.5378,17.5,17.5048,287600.0
2008-09-05 15:50:00,37.07,37.17,37.07,37.08,271200.0,17.5048,17.552,17.5048,17.5095,271200.0
2008-09-08 09:30:00,37.42,37.7,37.42,37.55,191000.0,17.67,17.8022,17.67,17.7314,191000.0
2008-09-08 09:40:00,37.6,37.81,37.54,37.73,148200.0,17.755,17.8542,17.7267,17.8164,148200.0
2008-09-08 09:50:00,37.72,37.72,37.39,37.54,204100.0,17.8117,17.8117,17.6559,17.7267,204100.0
2008-09-08 10:00:00,37.54,37.84,37.52,37.83,148200.0,17.7267,17.8684,17.7172,17.8636,148200.0
2008-09-08 10:10:00,37.83,37.87,37.64,37.69,175700.0,17.8636,17.8825,17.7739,17.7975,175700.0
2008-09-08 10:20:00,37.7,37.8,37.68,37.77,123900.0,17.8022,17.8495,17.7928,17.8353,123900.0
2008-09-08 10:30:00,37.77,37.86,37.76,37.85,106700.0,17.8353,17.8778,17.8306,17.8731,106700.0
2008-09-08 10:40:00,37.85,37.85,37.75,37.76,226100.0,17.8731,17.8731,17.8259,17.8306,226100.0
2008-09-08 10:50:00,37.76,37.82,37.67,37.77,161400.0,17.8306,17.8589,17.7881,17.8353,161400.0
2008-09-08 11:00:00,37.75,37.82,37.58,37.73,209300.0,17.8259,17.8589,17.7456,17.8164,209300.0
2008-09-08 11:10:00,37.74,37.85,37.73,37.81,103900.0,17.8211,17.8731,17.8164,17.8542,103900.0
2008-09-08 11:20:00,37.81,37.88,37.79,37.82,121500.0,17.8542,17.8872,17.8447,17.8589,121500.0
2008-09-08 11:30:00,37.83,37.89,37.82,37.87,142800.0,17.8636,17.892,17.8589,17.8825,142800.0
2008-09-08 11:40:00,37.86,37.89,37.79,37.87,153700.0,17.8778,17.892,17.8447,17.8825,153700.0
2008-09-08 11:50:00,37.86,37.94,37.83,37.9,160500.0,17.8778,17.9156,17.8636,17.8967,160500.0
2008-09-08 12:00:00,37.9,37.98,37.88,37.94,213000.0,17.8967,17.9345,17.8872,17.9156,213000.0
2008-09-08 12:10:00,37.93,37.93,37.76,37.93,139200.0,17.9109,17.9109,17.8306,17.9109,139200.0
2008-09-08 12:20:00,37.92,37.96,37.87,37.87,66200.0,17.9061,17.925,17.8825,17.8825,66200.0
2008-09-08 12:30:00,37.88,37.96,37.87,37.92,63300.0,17.8872,17.925,17.8825,17.9061,63300.0
2008-09-08 12:40:00,37.92,37.95,37.78,37.78,69400.0,17.9061,17.9203,17.84,17.84,69400.0
2008-09-08 12:50:00,37.78,37.88,37.77,37.82,119800.0,17.84,17.8872,17.8353,17.8589,119800.0
2008-09-08 13:00:00,37.83,37.9,37.79,37.79,74300.0,17.8636,17.8967,17.8447,17.8447,74300.0
2008-09-08 13:10:00,37.8,37.91,37.78,37.9,63500.0,17.8495,17.9014,17.84,17.8967,63500.0
2008-09-08 13:20:00,37.9,37.94,37.88,37.92,72700.0,17.8967,17.9156,17.8872,17.9061,72700.0
2008-09-08 13:30:00,37.92,37.94,37.84,37.85,82100.0,17.9061,17.9156,17.8684,17.8731,82100.0
2008-09-08 13:40:00,37.85,37.93,37.79,37.92,85100.0,17.8731,17.9109,17.8447,17.9061,85100.0
2008-09-08 13:50:00,37.92,37.92,37.84,37.87,97600.0,17.9061,17.9061,17.8684,17.8825,97600.0
2008-09-08 14:00:00,37.86,37.96,37.85,37.89,137200.0,17.8778,17.925,17.8731,17.892,137200.0
2008-09-08 14:10:00,37.89,37.94,37.86,37.86,156600.0,17.892,17.9156,17.8778,17.8778,156600.0
2008-09-08 14:20:00,37.86,37.86,37.81,37.85,557400.0,17.8778,17.8778,17.8542,17.8731,557400.0
2008-09-08 14:30:00,37.85,37.88,37.79,37.84,299000.0,17.8731,17.8872,17.8447,17.8684,299000.0
2008-09-08 14:40:00,37.83,37.85,37.72,37.75,211000.0,17.8636,17.8731,17.8117,17.8259,211000.0
2008-09-08 14:50:00,37.74,37.77,37.64,37.74,228100.0,17.8211,17.8353,17.7739,17.8211,228100.0
2008-09-08 15:00:00,37.74,37.74,37.62,37.65,370000.0,17.8211,17.8211,17.7645,17.7786,370000.0
2008-09-08 15:10:00,37.65,37.75,37.62,37.72,173200.0,17.7786,17.8259,17.7645,17.8117,173200.0
2008-09-08 15:20:00,37.73,37.82,37.73,37.81,210400.0,17.8164,17.8589,17.8164,17.8542,210400.0
2008-09-08 15:30:00,37.81,37.83,37.79,37.82,266100.0,17.8542,17.8636,17.8447,17.8589,266100.0
2008-09-08 15:40:00,37.82,37.96,37.81,37.95,395000.0,17.8589,17.925,17.8542,17.9203,395000.0
2008-09-08 15:50:00,37.95,38.0,37.94,38.0,330800.0,17.9203,17.9439,17.9156,17.9439,330800.0
2008-09-09 09:30:00,37.8,38.17,37.7,37.73,245300.0,17.8495,18.0242,17.8022,17.8164,245300.0
2008-09-09 09:40:00,37.73,38.0,37.64,37.94,158300.0,17.8164,17.9439,17.7739,17.9156,158300.0
2008-09-09 09:50:00,37.95,37.97,37.83,37.94,127000.0,17.9203,17.9297,17.8636,17.9156,127000.0
2008-09-09 10:00:00,37.94,37.94,37.83,37.87,184800.0,17.9156,17.9156,17.8636,17.8825,184800.0
2008-09-09 10:10:00,37.86,37.95,37.81,37.92,185700.0,17.8778,17.9203,17.8542,17.9061,185700.0
2008-09-09 10:20:00,37.91,38.02,37.84,37.84,245700.0,17.9014,17.9533,17.8684,17.8684,245700.0
2008-09-09 10:30:00,37.84,37.85,37.73,37.85,184300.0,17.8684,17.8731,17.8164,17.8731,184300.0
2008-09-09 10:40:00,37.85,37.86,37.77,37.86,216700.0,17.8731,17.8778,17.8353,17.8778,216700.0
2008-09-09 10:50:00,37.85,37.95,37.85,37.94,188100.0,17.8731,17.9203,17.8731,17.9156,188100.0
2008-09-09 11:00:00,37.94,38.01,37.89,37.93,175600.0,17.9156,17.9486,17.892,17.9109,175600.0
2008-09-09 11:10:00,37.93,38.0,37.86,38.0,250300.0,17.9109,17.9439,17.8778,17.9439,250300.0
2008-09-09 11:20:00,38.0,38.06,37.99,38.05,138800.0,17.9439,17.9722,17.9392,17.9675,138800.0
2008-09-09 11:30:00,38.05,38.05,37.95,37.95,71200.0,17.9675,17.9675,17.9203,17.9203,71200.0
2008-09-09 11:40:00,37.95,38.04,37.95,38.04,117300.0,17.9203,17.9628,17.9203,17.9628,117300.0
2008-09-09 11:50:00,38.04,38.1,38.03,38.05,113700.0,17.9628,17.9911,17.9581,17.9675,113700.0
2008-09-09 12:00:00,38.05,38.11,38.05,38.08,192700.0,17.9675,17.9958,17.9675,17.9817,192700.0
2008-09-09 12:10:00,38.08,38.15,38.08,38.14,120100.0,17.9817,18.0147,17.9817,18.01,120100.0
2008-09-09 12:20:00,38.15,38.2,38.07,38.08,330500.0,18.0147,18.0383,17.977,17.9817,330500.0
2008-09-09 12:30:00,38.07,38.12,38.05,38.09,217700.0,17.977,18.0006,17.9675,17.9864,217700.0
2008-09-09 12:40:00,38.08,38.12,38.05,38.07,232500.0,17.9817,18.0006,17.9675,17.977,232500.0
2008-09-09 12:50:00,38.07,38.08,38.02,38.03,96300.0,17.977,17.9817,17.9533,17.9581,96300.0
2008-09-09 13:00:00,38.02,38.1,38.0,38.06,117100.0,17.9533,17.9911,17.9439,17.9722,117100.0
2008-09-09 13:10:00,38.06,38.06,37.97,38.03,108300.0,17.9722,17.9722,17.9297,17.9581,108300.0
2008-09-09 13:20:00,38.05,38.07,37.96,38.0,121800.0,17.9675,17.977,17.925,17.9439,121800.0
2008-09-09 13:30:00,38.0,38.08,37.94,38.07,95100.0,17.9439,17.9817,17.9156,17.977,95100.0
2008-09-09 13:40:00,38.08,38.12,38.0,38.01,92800.0,17.9817,18.0006,17.9439,17.9486,92800.0
2008-09-09 13:50:00,38.02,38.07,38.01,38.06,101400.0,17.9533,17.977,17.9486,17.9722,101400.0
2008-09-09 14:00:00,38.05,38.1,38.03,38.06,141600.0,17.9675,17.9911,17.9581,17.9722,141600.0
2008-09-09 14:10:00,38.07,38.14,38.06,38.09,77600.0,17.977,18.01,17.9722,17.9864,77600.0
2008-09-09 14:20:00,38.08,38.14,38.07,38.08,110300.0,17.9817,18.01,17.977,17.9817,110300.0
2008-09-09 14:30:00,38.08,38.08,37.99,37.99,79600.0,17.9817,17.9817,17.9392,17.9392,79600.0
2008-09-09 14:40:00,37.99,38.11,37.98,38.1,151300.0,17.9392,17.9958,17.9345,17.9911,151300.0
2008-09-09 14:50:00,38.09,38.1,37.95,37.98,148600.0,17.9864,17.9911,17.9203,17.9345,148600.0
2008-09-09 15:00:00,37.99,37.99,37.87,37.94,220000.0,17.9392,17.9392,17.8825,17.9156,220000.0
2008-09-09 15:10:00,37.94,38.05,37.92,38.02,160600.0,17.9156,17.9675,17.9061,17.9533,160600.0
2008-09-09 15:20:00,38.03,38.15,38.0,38.01,207900.0,17.9581,18.0147,17.9439,17.9486,207900.0
2008-09-09 15:30:00,38.02,38.08,37.94,38.07,245500.0,17.9533,17.9817,17.9156,17.977,245500.0
2008-09-09 15:40:00,38.07,38.08,37.91,37.93,254100.0,17.977,17.9817,17.9014,17.9109,254100.0
2008-09-09 15:50:00,37.92,37.97,37.86,37.86,362100.0,17.9061,17.9297,17.8778,17.8778,362100.0
2008-09-10 09:30:00,37.88,38.16,37.88,38.03,181300.0,17.8872,18.0195,17.8872,17.9581,181300.0
2008-09-10 09:40:00,38.0,38.08,37.9,38.06,155300.0,17.9439,17.9817,17.8967,17.9722,155300.0
2008-09-10 09:50:00,38.07,38.13,38.04,38.12,176300.0,17.977,18.0053,17.9628,18.0006,176300.0
2008-09-10 10:00:00,38.12,38.14,37.93,37.94,123500.0,18.0006,18.01,17.9109,17.9156,123500.0
2008-09-10 10:10:00,37.94,38.02,37.9,38.02,68600.0,17.9156,17.9533,17.8967,17.9533,68600.0
2008-09-10 10:20:00,38.01,38.02,37.9,37.91,94100.0,17.9486,17.9533,17.8967,17.9014,94100.0
2008-09-10 10:30:00,37.91,37.98,37.86,37.86,96300.0,17.9014,17.9345,17.8778,17.8778,96300.0
2008-09-10 10:40:00,37.86,37.9,37.76,37.76,104200.0,17.8778,17.8967,17.8306,17.8306,104200.0
2008-09-10 10:50:00,37.77,37.91,37.73,37.9,113000.0,17.8353,17.9014,17.8164,17.8967,113000.0
2008-09-10 11:00:00,37.91,37.96,37.86,37.9,148700.0,17.9014,17.925,17.8778,17.8967,148700.0
2008-09-10 11:10:00,37.9,37.93,37.82,37.83,70900.0,17.8967,17.9109,17.8589,17.8636,70900.0
2008-09-10 11:20:00,37.83,37.84,37.74,37.76,107400.0,17.8636,17.8684,17.8211,17.8306,107400.0
2008-09-10 11:30:00,37.77,37.92,37.75,37.84,119400.0,17.8353,17.9061,17.8259,17.8684,119400.0
2008-09-10 11:40:00,37.85,37.92,37.83,37.87,120300.0,17.8731,17.9061,17.8636,17.8825,120300.0
2008-09-10 11:50:00,37.86,37.9,37.81,37.81,95300.0,17.8778,17.8967,17.8542,17.8542,95300.0
2008-09-10 12:00:00,37.81,37.91,37.8,37.85,72400.0,17.8542,17.9014,17.8495,17.8731,72400.0
2008-09-10 12:10:00,37.85,37.86,37.74,37.78,82000.0,17.8731,17.8778,17.8211,17.84,82000.0
2008-09-10 12:20:00,37.78,37.78,37.71,37.75,67300.0,17.84,17.84,17.807,17.8259,67300.0
2008-09-10 12:30:00,37.75,37.86,37.73,37.84,76700.0,17.8259,17.8778,17.8164,17.8684,76700.0
2008-09-10 12:40:00,37.84,37.85,37.76,37.77,45600.0,17.8684,17.8731,17.8306,17.8353,45600.0
2008-09-10 12:50:00,37.76,37.77,37.73,37.74,31100.0,17.8306,17.8353,17.8164,17.8211,31100.0
2008-09-10 13:00:00,37.74,37.74,37.67,37.67,75600.0,17.8211,17.8211,17.7881,17.7881,75600.0
2008-09-10 13:10:00,37.67,37.71,37.66,37.67,46200.0,17.7881,17.807,17.7834,17.7881,46200.0
2008-09-10 13:20:00,37.67,37.67,37.65,37.66,54900.0,17.7881,17.7881,17.7786,17.7834,54900.0
2008-09-10 13:30:00,37.65,37.74,37.62,37.73,101500.0,17.7786,17.8211,17.7645,17.8164,101500.0
2008-09-10 13:40:00,37.74,37.77,37.73,37.77,91900.0,17.8211,17.8353,17.8164,17.8353,91900.0
2008-09-10 13:50:00,37.76,37.79,37.72,37.74,57200.0,17.8306,17.8447,17.8117,17.8211,57200.0
2008-09-10 14:00:00,37.74,37.76,37.71,37.75,102000.0,17.8211,17.8306,17.807,17.8259,102000.0
2008-09-10 14:10:00,37.74,37.84,37.74,37.8,157900.0,17.8211,17.8684,17.8211,17.8495,157900.0
2008-09-10 14:20:00,37.81,37.87,37.76,37.78,259300.0,17.8542,17.8825,17.8306,17.84,259300.0
2008-09-10 14:30:00,37.78,37.87,37.75,37.86,74500.0,17.84,17.8825,17.8259,17.8778,74500.0
2008-09-10 14:40:00,37.86,37.87,37.82,37.82,41400.0,17.8778,17.8825,17.8589,17.8589,41400.0
2008-09-10 14:50:00,37.82,37.83,37.76,37.77,89500.0,17.8589,17.8636,17.8306,17.8353,89500.0
2008-09-10 15:00:00,37.77,37.78,37.71,37.71,86400.0,17.8353,17.84,17.807,17.807,86400.0
2008-09-10 15:10:00,37.71,37.78,37.68,37.75,89700.0,17.807,17.84,17.7928,17.8259,89700.0
2008-09-10 15:20:00,37.75,37.78,37.71,37.77,91400.0,17.8259,17.84,17.807,17.8353,91400.0
2008-09-10 15:30:00,37.76,37.8,37.73,37.75,216700.0,17.8306,17.8495,17.8164,17.8259,216700.0
2008-09-10 15:40:00,37.75,37.82,37.73,37.8,263900.0,17.8259,17.8589,17.8164,17.8495,263900.0
2008-09-10 15:50:00,37.8,37.81,37.63,37.7,363800.0,17.8495,17.8542,17.7692,17.8022,363800.0
2008-09-11 09:30:00,37.68,37.68,37.26,37.42,146100.0,17.7928,17.7928,17.5945,17.67,146100.0
2008-09-11 09:40:00,37.43,37.5,37.3,37.46,149200.0,17.6747,17.7078,17.6134,17.6889,149200.0
2008-09-11 09:50:00,37.46,37.58,37.36,37.5,213700.0,17.6889,17.7456,17.6417,17.7078,213700.0
2008-09-11 10:00:00,37.5,37.59,37.46,37.52,181700.0,17.7078,17.7503,17.6889,17.7172,181700.0
2008-09-11 10:10:00,37.51,37.53,37.43,37.49,162100.0,17.7125,17.722,17.6747,17.7031,162100.0
2008-09-11 10:20:00,37.48,37.48,37.4,37.41,77900.0,17.6984,17.6984,17.6606,17.6653,77900.0
2008-09-11 10:30:00,37.41,37.44,37.32,37.35,141200.0,17.6653,17.6795,17.6228,17.637,141200.0
2008-09-11 10:40:00,37.35,37.42,37.28,37.42,188100.0,17.637,17.67,17.6039,17.67,188100.0
2008-09-11 10:50:00,37.42,37.51,37.33,37.4,271600.0,17.67,17.7125,17.6275,17.6606,271600.0
2008-09-11 11:00:00,37.4,37.55,37.4,37.47,217500.0,17.6606,17.7314,17.6606,17.6936,217500.0
2008-09-11 11:10:00,37.47,37.59,37.46,37.58,94100.0,17.6936,17.7503,17.6889,17.7456,94100.0
2008-09-11 11:20:00,37.57,37.61,37.55,37.56,134100.0,17.7409,17.7597,17.7314,17.7361,134100.0
2008-09-11 11:30:00,37.56,37.63,37.53,37.54,170000.0,17.7361,17.7692,17.722,17.7267,170000.0
2008-09-11 11:40:00,37.54,37.56,37.42,37.47,161300.0,17.7267,17.7361,17.67,17.6936,161300.0
2008-09-11 11:50:00,37.47,37.65,37.46,37.59,200500.0,17.6936,17.7786,17.6889,17.7503,200500.0
2008-09-11 12:00:00,37.6,37.71,37.6,37.64,124500.0,17.755,17.807,17.755,17.7739,124500.0
2008-09-11 12:10:00,37.63,37.73,37.59,37.71,75400.0,17.7692,17.8164,17.7503,17.807,75400.0
2008-09-11 12:20:00,37.7,37.71,37.64,37.67,80500.0,17.8022,17.807,17.7739,17.7881,80500.0
2008-09-11 12:30:00,37.67,37.85,37.6,37.81,149600.0,17.7881,17.8731,17.755,17.8542,149600.0
2008-09-11 12:40:00,37.81,37.84,37.75,37.76,83400.0,17.8542,17.8684,17.8259,17.8306,83400.0
2008-09-11 12:50:00,37.77,37.84,37.7,37.8,77600.0,17.8353,17.8684,17.8022,17.8495,77600.0
2008-09-11 13:00:00,37.79,37.79,37.71,37.75,118000.0,17.8447,17.8447,17.807,17.8259,118000.0
2008-09-11 13:10:00,37.75,37.8,37.72,37.79,62200.0,17.8259,17.8495,17.8117,17.8447,62200.0
2008-09-11 13:20:00,37.79,37.82,37.76,37.81,64600.0,17.8447,17.8589,17.8306,17.8542,64600.0
2008-09-11 13:30:00,37.82,37.87,37.81,37.85,88200.0,17.8589,17.8825,17.8542,17.8731,88200.0
2008-09-11 13:40:00,37.86,37.86,37.75,37.79,65000.0,17.8778,17.8778,17.8259,17.8447,65000.0
2008-09-11 13:50:00,37.79,37.85,37.78,37.84,68300.0,17.8447,17.8731,17.84,17.8684,68300.0
2008-09-11 14:00:00,37.84,37.97,37.84,37.93,115800.0,17.8684,17.9297,17.8684,17.9109,115800.0
2008-09-11 14:10:00,37.93,37.95,37.85,37.94,153300.0,17.9109,17.9203,17.8731,17.9156,153300.0
2008-09-11 14:20:00,37.94,37.98,37.93,37.96,96500.0,17.9156,17.9345,17.9109,17.925,96500.0
2008-09-11 14:30:00,37.96,37.96,37.86,37.87,67800.0,17.925,17.925,17.8778,17.8825,67800.0
2008-09-11 14:40:00,37.87,37.91,37.85,37.89,95300.0,17.8825,17.9014,17.8731,17.892,95300.0
2008-09-11 14:50:00,37.89,37.91,37.75,37.77,133200.0,17.892,17.9014,17.8259,17.8353,133200.0
2008-09-11 15:00:00,37.77,37.86,37.76,37.84,132000.0,17.8353,17.8778,17.8306,17.8684,132000.0
2008-09-11 15:10:00,37.84,37.85,37.75,37.75,100100.0,17.8684,17.8731,17.8259,17.8259,100100.0
2008-09-11 15:20:00,37.75,37.84,37.72,37.75,198500.0,17.8259,17.8684,17.8117,17.8259,198500.0
2008-09-11 15:30:00,37.75,37.83,37.73,37.78,189200.0,17.8259,17.8636,17.8164,17.84,189200.0
2008-09-11 15:40:00,37.78,37.9,37.73,37.86,277500.0,17.84,17.8967,17.8164,17.8778,277500.0
2008-09-11 15:50:00,37.86,38.04,37.84,37.99,383700.0,17.8778,17.9628,17.8684,17.9392,383700.0
2008-09-12 09:30:00,37.77,38.1,37.75,38.08,107800.0,17.8353,17.9911,17.8259,17.9817,107800.0
2008-09-12 09:40:00,38.08,38.24,37.97,38.02,128800.0,17.9817,18.0572,17.9297,17.9533,128800.0
2008-09-12 09:50:00,38.02,38.24,37.98,38.08,120200.0,17.9533,18.0572,17.9345,17.9817,120200.0
2008-09-12 10:00:00,38.08,38.25,38.01,38.13,93100.0,17.9817,18.062,17.9486,18.0053,93100.0
2008-09-12 10:10:00,38.13,38.19,38.04,38.15,108000.0,18.0053,18.0336,17.9628,18.0147,108000.0
2008-09-12 10:20:00,38.15,38.29,38.08,38.25,143900.0,18.0147,18.0808,17.9817,18.062,143900.0
2008-09-12 10:30:00,38.25,38.3,38.24,38.3,85200.0,18.062,18.0856,18.0572,18.0856,85200.0
2008-09-12 10:40:00,38.29,38.38,38.29,38.32,124500.0,18.0808,18.1233,18.0808,18.095,124500.0
2008-09-12 10:50:00,38.33,38.33,38.22,38.23,104800.0,18.0997,18.0997,18.0478,18.0525,104800.0
2008-09-12 11:00:00,38.22,38.28,38.16,38.17,140700.0,18.0478,18.0761,18.0195,18.0242,140700.0
2008-09-12 11:10:00,38.17,38.18,38.12,38.15,136700.0,18.0242,18.0289,18.0006,18.0147,136700.0
2008-09-12 11:20:00,38.15,38.27,38.12,38.26,108000.0,18.0147,18.0714,18.0006,18.0667,108000.0
2008-09-12 11:30:00,38.25,38.27,38.14,38.18,95200.0,18.062,18.0714,18.01,18.0289,95200.0
2008-09-12 11:40:00,38.18,38.25,38.17,38.19,116000.0,18.0289,18.062,18.0242,18.0336,116000.0
2008-09-12 11:50:00,38.19,38.25,38.19,38.25,111300.0,18.0336,18.062,18.0336,18.062,111300.0
2008-09-12 12:00:00,38.25,38.3,38.21,38.23,96900.0,18.062,18.0856,18.0431,18.0525,96900.0
2008-09-12 12:10:00,38.23,38.33,38.2,38.33,83400.0,18.0525,18.0997,18.0383,18.0997,83400.0
2008-09-12 12:20:00,38.34,38.35,38.3,38.33,67300.0,18.1045,18.1092,18.0856,18.0997,67300.0
2008-09-12 12:30:00,38.33,38.34,38.28,38.33,65300.0,18.0997,18.1045,18.0761,18.0997,65300.0
2008-09-12 12:40:00,38.32,38.35,38.24,38.29,91300.0,18.095,18.1092,18.0572,18.0808,91300.0
2008-09-12 12:50:00,38.29,38.3,38.24,38.26,128400.0,18.0808,18.0856,18.0572,18.0667,128400.0
2008-09-12 13:00:00,38.26,38.3,38.25,38.29,51700.0,18.0667,18.0856,18.062,18.0808,51700.0
2008-09-12 13:10:00,38.29,38.35,38.27,38.33,75200.0,18.0808,18.1092,18.0714,18.0997,75200.0
2008-09-12 13:20:00,38.34,38.38,38.31,38.35,69200.0,18.1045,18.1233,18.0903,18.1092,69200.0
2008-09-12 13:30:00,38.35,38.38,38.33,38.37,51600.0,18.1092,18.1233,18.0997,18.1186,51600.0
2008-09-12 13:40:00,38.36,38.38,38.31,38.36,89200.0,18.1139,18.1233,18.0903,18.1139,89200.0
2008-09-12 13:50:00,38.35,38.38,38.34,38.38,66800.0,18.1092,18.1233,18.1045,18.1233,66800.0
2008-09-12 14:00:00,38.38,38.41,38.31,38.31,140600.0,18.1233,18.1375,18.0903,18.0903,140600.0
2008-09-12 14:10:00,38.32,38.34,38.25,38.26,79600.0,18.095,18.1045,18.062,18.0667,79600.0
2008-09-12 14:20:00,38.27,38.28,38.18,38.2,101500.0,18.0714,18.0761,18.0289,18.0383,101500.0
2008-09-12 14:30:00,38.2,38.21,38.15,38.21,94500.0,18.0383,18.0431,18.0147,18.0431,94500.0
2008-09-12 14:40:00,38.21,38.3,38.2,38.27,139000.0,18.0431,18.0856,18.0383,18.0714,139000.0
2008-09-12 14:50:00,38.27,38.4,38.26,38.38,229300.0,18.0714,18.1328,18.0667,18.1233,229300.0
2008-09-12 15:00:00,38.38,38.38,38.3,38.3,145400.0,18.1233,18.1233,18.0856,18.0856,145400.0
2008-09-12 15:10:00,38.3,38.31,38.17,38.17,270300.0,18.0856,18.0903,18.0242,18.0242,270300.0
2008-09-12 15:20:00,38.18,38.23,38.04,38.16,282800.0,18.0289,18.0525,17.9628,18.0195,282800.0
2008-09-12 15:30:00,38.15,38.2,38.12,38.15,213900.0,18.0147,18.0383,18.0006,18.0147,213900.0
2008-09-12 15:40:00,38.15,38.2,38.13,38.13,207700.0,18.0147,18.0383,18.0053,18.0053,207700.0
2008-09-12 15:50:00,38.14,38.15,38.01,38.11,541000.0,18.01,18.0147,17.9486,17.9958,541000.0
2008-09-15 09:30:00,37.7,38.14,37.6,37.76,204200.0,17.8022,18.01,17.755,17.8306,204200.0
2008-09-15 09:40:00,37.73,38.35,37.48,38.03,291900.0,17.8164,18.1092,17.6984,17.9581,291900.0
2008-09-15 09:50:00,38.05,38.08,37.81,37.85,219400.0,17.9675,17.9817,17.8542,17.8731,219400.0
2008-09-15 10:00:00,37.85,38.29,37.77,38.24,181800.0,17.8731,18.0808,17.8353,18.0572,181800.0
2008-09-15 10:10:00,38.24,38.42,38.21,38.35,187000.0,18.0572,18.1422,18.0431,18.1092,187000.0
2008-09-15 10:20:00,38.35,38.38,38.22,38.38,206200.0,18.1092,18.1233,18.0478,18.1233,206200.0
2008-09-15 10:30:00,38.4,38.58,38.38,38.55,287600.0,18.1328,18.2178,18.1233,18.2036,287600.0
2008-09-15 10:40:00,38.55,38.67,38.51,38.51,149100.0,18.2036,18.2603,18.1847,18.1847,149100.0
2008-09-15 10:50:00,38.51,38.7,38.47,38.57,130700.0,18.1847,18.2745,18.1658,18.2131,130700.0
2008-09-15 11:00:00,38.58,38.67,38.5,38.56,126500.0,18.2178,18.2603,18.18,18.2083,126500.0
2008-09-15 11:10:00,38.56,38.67,38.53,38.62,106400.0,18.2083,18.2603,18.1942,18.2367,106400.0
2008-09-15 11:20:00,38.62,38.72,38.46,38.49,119400.0,18.2367,18.2839,18.1611,18.1753,119400.0
2008-09-15 11:30:00,38.48,38.54,38.46,38.49,94000.0,18.1706,18.1989,18.1611,18.1753,94000.0
2008-09-15 11:40:00,38.49,38.59,38.47,38.56,119900.0,18.1753,18.2225,18.1658,18.2083,119900.0
2008-09-15 11:50:00,38.56,38.58,38.38,38.39,150100.0,18.2083,18.2178,18.1233,18.1281,150100.0
2008-09-15 12:00:00,38.4,38.44,38.38,38.39,115200.0,18.1328,18.1517,18.1233,18.1281,115200.0
2008-09-15 12:10:00,38.37,38.52,38.34,38.47,169800.0,18.1186,18.1895,18.1045,18.1658,169800.0
2008-09-15 12:20:00,38.47,38.62,38.42,38.53,100100.0,18.1658,18.2367,18.1422,18.1942,100100.0
2008-09-15 12:30:00,38.55,38.61,38.51,38.55,51200.0,18.2036,18.232,18.1847,18.2036,51200.0
2008-09-15 12:40:00,38.57,38.6,38.5,38.53,106000.0,18.2131,18.2272,18.18,18.1942,106000.0
2008-09-15 12:50:00,38.52,38.65,38.51,38.57,78400.0,18.1895,18.2508,18.1847,18.2131,78400.0
2008-09-15 13:00:00,38.57,38.62,38.53,38.54,63600.0,18.2131,18.2367,18.1942,18.1989,63600.0
2008-09-15 13:10:00,38.55,38.58,38.45,38.47,66000.0,18.2036,18.2178,18.1564,18.1658,66000.0
2008-09-15 13:20:00,38.45,38.48,38.37,38.45,72600.0,18.1564,18.1706,18.1186,18.1564,72600.0
2008-09-15 13:30:00,38.45,38.5,38.42,38.47,63100.0,18.1564,18.18,18.1422,18.1658,63100.0
2008-09-15 13:40:00,38.47,38.59,38.43,38.52,83000.0,18.1658,18.2225,18.147,18.1895,83000.0
2008-09-15 13:50:00,38.51,38.52,38.41,38.49,94700.0,18.1847,18.1895,18.1375,18.1753,94700.0
2008-09-15 14:00:00,38.49,38.64,38.48,38.6,132500.0,18.1753,18.2461,18.1706,18.2272,132500.0
2008-09-15 14:10:00,38.59,38.75,38.54,38.72,214600.0,18.2225,18.2981,18.1989,18.2839,214600.0
2008-09-15 14:20:00,38.71,38.75,38.64,38.67,137400.0,18.2792,18.2981,18.2461,18.2603,137400.0
2008-09-15 14:30:00,38.66,38.7,38.63,38.65,86900.0,18.2556,18.2745,18.2414,18.2508,86900.0
2008-09-15 14:40:00,38.64,38.68,38.52,38.59,129400.0,18.2461,18.265,18.1895,18.2225,129400.0
2008-09-15 14:50:00,38.58,38.69,38.54,38.54,108400.0,18.2178,18.2697,18.1989,18.1989,108400.0
2008-09-15 15:00:00,38.53,38.57,38.37,38.42,126800.0,18.1942,18.2131,18.1186,18.1422,126800.0
2008-09-15 15:10:00,38.43,38.53,38.38,38.47,134700.0,18.147,18.1942,18.1233,18.1658,134700.0
2008-09-15 15:20:00,38.46,38.52,38.37,38.44,177200.0,18.1611,18.1895,18.1186,18.1517,177200.0
2008-09-15 15:30:00,38.44,38.53,38.38,38.49,304100.0,18.1517,18.1942,18.1233,18.1753,304100.0
2008-09-15 15:40:00,38.49,38.49,38.31,38.32,359800.0,18.1753,18.1753,18.0903,18.095,359800.0
2008-09-15 15:50:00,38.32,38.33,38.07,38.17,532600.0,18.095,18.0997,17.977,18.0242,532600.0
2008-09-16 09:30:00,37.89,38.55,37.5,38.28,330700.0,17.892,18.2036,17.7078,18.0761,330700.0
2008-09-16 09:40:00,38.27,38.48,38.16,38.4,310500.0,18.0714,18.1706,18.0195,18.1328,310500.0
2008-09-16 09:50:00,38.4,38.57,38.26,38.52,397000.0,18.1328,18.2131,18.0667,18.1895,397000.0
2008-09-16 10:00:00,38.53,38.75,38.52,38.61,300700.0,18.1942,18.2981,18.1895,18.232,300700.0
2008-09-16 10:10:00,38.61,38.62,38.29,38.41,265400.0,18.232,18.2367,18.0808,18.1375,265400.0
2008-09-16 10:20:00,38.41,38.6,38.35,38.59,234200.0,18.1375,18.2272,18.1092,18.2225,234200.0
2008-09-16 10:30:00,38.59,38.59,38.37,38.4,206300.0,18.2225,18.2225,18.1186,18.1328,206300.0
2008-09-16 10:40:00,38.4,38.43,38.35,38.43,153600.0,18.1328,18.147,18.1092,18.147,153600.0
2008-09-16 10:50:00,38.42,38.56,38.27,38.3,322300.0,18.1422,18.2083,18.0714,18.0856,322300.0
2008-09-16 11:00:00,38.29,38.44,38.21,38.25,325700.0,18.0808,18.1517,18.0431,18.062,325700.0
2008-09-16 11:10:00,38.24,38.32,38.08,38.16,199500.0,18.0572,18.095,17.9817,18.0195,199500.0
2008-09-16 11:20:00,38.15,38.22,37.97,38.07,170100.0,18.0147,18.0478,17.9297,17.977,170100.0
2008-09-16 11:30:00,38.06,38.23,38.04,38.19,110300.0,17.9722,18.0525,17.9628,18.0336,110300.0
2008-09-16 11:40:00,38.19,38.3,38.14,38.24,98900.0,18.0336,18.0856,18.01,18.0572,98900.0
2008-09-16 11:50:00,38.25,38.5,38.24,38.44,144600.0,18.062,18.18,18.0572,18.1517,144600.0
2008-09-16 12:00:00,38.44,38.55,38.18,38.27,181900.0,18.1517,18.2036,18.0289,18.0714,181900.0
2008-09-16 12:10:00,38.28,38.54,38.26,38.5,111800.0,18.0761,18.1989,18.0667,18.18,111800.0
2008-09-16 12:20:00,38.5,38.51,38.35,38.39,135100.0,18.18,18.1847,18.1092,18.1281,135100.0
2008-09-16 12:30:00,38.38,38.39,38.22,38.33,107000.0,18.1233,18.1281,18.0478,18.0997,107000.0
2008-09-16 12:40:00,38.32,38.34,38.24,38.26,65600.0,18.095,18.1045,18.0572,18.0667,65600.0
2008-09-16 12:50:00,38.27,38.3,38.18,38.21,98700.0,18.0714,18.0856,18.0289,18.0431,98700.0
2008-09-16 13:00:00,38.21,38.29,38.07,38.29,117900.0,18.0431,18.0808,17.977,18.0808,117900.0
2008-09-16 13:10:00,38.29,38.4,38.28,38.39,118700.0,18.0808,18.1328,18.0761,18.1281,118700.0
2008-09-16 13:20:00,38.39,38.53,38.34,38.35,101100.0,18.1281,18.1942,18.1045,18.1092,101100.0
2008-09-16 13:30:00,38.35,38.38,38.24,38.25,79100.0,18.1092,18.1233,18.0572,18.062,79100.0
2008-09-16 13:40:00,38.24,38.24,37.93,37.94,170100.0,18.0572,18.0572,17.9109,17.9156,170100.0
2008-09-16 13:50:00,37.93,38.15,37.73,37.93,386100.0,17.9109,18.0147,17.8164,17.9109,386100.0
2008-09-16 14:00:00,37.91,38.21,37.91,38.2,219600.0,17.9014,18.0431,17.9014,18.0383,219600.0
2008-09-16 14:10:00,38.19,38.74,38.12,38.24,255700.0,18.0336,18.2933,18.0006,18.0572,255700.0
2008-09-16 14:20:00,38.24,38.44,37.93,38.32,235100.0,18.0572,18.1517,17.9109,18.095,235100.0
2008-09-16 14:30:00,38.34,38.94,38.23,38.92,346100.0,18.1045,18.3878,18.0525,18.3783,346100.0
2008-09-16 14:40:00,38.93,39.0,38.64,38.87,361400.0,18.3831,18.4161,18.2461,18.3547,361400.0
2008-09-16 14:50:00,38.87,38.96,38.71,38.8,298800.0,18.3547,18.3972,18.2792,18.3217,298800.0
2008-09-16 15:00:00,38.8,38.86,38.7,38.85,227400.0,18.3217,18.35,18.2745,18.3453,227400.0
2008-09-16 15:10:00,38.85,39.1,38.82,39.02,446100.0,18.3453,18.4633,18.3311,18.4256,446100.0
2008-09-16 15:20:00,39.03,39.04,38.74,38.95,224900.0,18.4303,18.435,18.2933,18.3925,224900.0
2008-09-16 15:30:00,38.93,39.12,38.92,39.09,238300.0,18.3831,18.4728,18.3783,18.4586,238300.0
2008-09-16 15:40:00,39.1,39.15,38.79,39.02,394400.0,18.4633,18.4869,18.3169,18.4256,394400.0
2008-09-16 15:50:00,39.01,39.14,38.97,39.05,527200.0,18.4208,18.4822,18.4019,18.4397,527200.0
2008-09-17 09:30:00,38.57,38.7,38.17,38.33,184300.0,18.2131,18.2745,18.0242,18.0997,184300.0
2008-09-17 09:40:00,38.33,38.64,38.26,38.54,165100.0,18.0997,18.2461,18.0667,18.1989,165100.0
2008-09-17 09:50:00,38.53,38.69,38.39,38.65,166900.0,18.1942,18.2697,18.1281,18.2508,166900.0
2008-09-17 10:00:00,38.66,38.81,38.54,38.74,164800.0,18.2556,18.3264,18.1989,18.2933,164800.0
2008-09-17 10:10:00,38.76,39.0,38.71,38.82,193200.0,18.3028,18.4161,18.2792,18.3311,193200.0
2008-09-17 10:20:00,38.81,38.86,38.65,38.73,107400.0,18.3264,18.35,18.2508,18.2886,107400.0
2008-09-17 10:30:00,38.74,38.88,38.64,38.69,142100.0,18.2933,18.3594,18.2461,18.2697,142100.0
2008-09-17 10:40:00,38.69,38.81,38.59,38.65,172600.0,18.2697,18.3264,18.2225,18.2508,172600.0
2008-09-17 10:50:00,38.65,38.86,38.57,38.73,129100.0,18.2508,18.35,18.2131,18.2886,129100.0
2008-09-17 11:00:00,38.73,38.75,38.46,38.66,172600.0,18.2886,18.2981,18.1611,18.2556,172600.0
2008-09-17 11:10:00,38.69,38.82,38.63,38.8,89800.0,18.2697,18.3311,18.2414,18.3217,89800.0
2008-09-17 11:20:00,38.8,38.93,38.59,38.63,101400.0,18.3217,18.3831,18.2225,18.2414,101400.0
2008-09-17 11:30:00,38.65,38.92,38.59,38.85,119400.0,18.2508,18.3783,18.2225,18.3453,119400.0
2008-09-17 11:40:00,38.83,38.93,38.77,38.92,130600.0,18.3358,18.3831,18.3075,18.3783,130600.0
2008-09-17 11:50:00,38.93,38.94,38.84,38.85,93200.0,18.3831,18.3878,18.3406,18.3453,93200.0
2008-09-17 12:00:00,38.84,38.86,38.46,38.69,126900.0,18.3406,18.35,18.1611,18.2697,126900.0
2008-09-17 12:10:00,38.69,38.72,38.52,38.57,85200.0,18.2697,18.2839,18.1895,18.2131,85200.0
2008-09-17 12:20:00,38.59,38.59,38.33,38.33,94800.0,18.2225,18.2225,18.0997,18.0997,94800.0
2008-09-17 12:30:00,38.33,38.59,38.32,38.52,110200.0,18.0997,18.2225,18.095,18.1895,110200.0
2008-09-17 12:40:00,38.51,38.73,38.51,38.58,168600.0,18.1847,18.2886,18.1847,18.2178,168600.0
2008-09-17 12:50:00,38.57,38.57,38.4,38.46,99000.0,18.2131,18.2131,18.1328,18.1611,99000.0
2008-09-17 13:00:00,38.45,38.54,38.33,38.33,67000.0,18.1564,18.1989,18.0997,18.0997,67000.0
2008-09-17 13:10:00,38.33,38.33,38.21,38.21,107200.0,18.0997,18.0997,18.0431,18.0431,107200.0
2008-09-17 13:20:00,38.21,38.38,38.21,38.28,79000.0,18.0431,18.1233,18.0431,18.0761,79000.0
2008-09-17 13:30:00,38.29,38.3,38.1,38.16,97600.0,18.0808,18.0856,17.9911,18.0195,97600.0
2008-09-17 13:40:00,38.16,38.24,38.14,38.21,61900.0,18.0195,18.0572,18.01,18.0431,61900.0
2008-09-17 13:50:00,38.19,38.37,38.18,38.28,144100.0,18.0336,18.1186,18.0289,18.0761,144100.0
2008-09-17 14:00:00,38.27,38.47,38.26,38.45,137100.0,18.0714,18.1658,18.0667,18.1564,137100.0
2008-09-17 14:10:00,38.45,38.49,38.29,38.36,143400.0,18.1564,18.1753,18.0808,18.1139,143400.0
2008-09-17 14:20:00,38.37,38.75,38.36,38.75,257100.0,18.1186,18.2981,18.1139,18.2981,257100.0
2008-09-17 14:30:00,38.75,38.82,38.6,38.75,187400.0,18.2981,18.3311,18.2272,18.2981,187400.0
2008-09-17 14:40:00,38.72,38.92,38.69,38.85,168200.0,18.2839,18.3783,18.2697,18.3453,168200.0
2008-09-17 14:50:00,38.82,38.84,38.52,38.63,143200.0,18.3311,18.3406,18.1895,18.2414,143200.0
2008-09-17 15:00:00,38.63,38.88,38.6,38.72,187500.0,18.2414,18.3594,18.2272,18.2839,187500.0
2008-09-17 15:10:00,38.73,38.82,38.62,38.7,132600.0,18.2886,18.3311,18.2367,18.2745,132600.0
2008-09-17 15:20:00,38.71,38.76,38.43,38.57,176600.0,18.2792,18.3028,18.147,18.2131,176600.0
2008-09-17 15:30:00,38.57,38.57,38.36,38.4,178400.0,18.2131,18.2131,18.1139,18.1328,178400.0
2008-09-17 15:40:00,38.4,38.45,38.36,38.37,265800.0,18.1328,18.1564,18.1139,18.1186,265800.0
2008-09-17 15:50:00,38.38,38.39,38.1,38.15,496400.0,18.1233,18.1281,17.9911,18.0147,496400.0
2008-09-18 09:30:00,38.4,38.73,38.18,38.44,182200.0,18.1328,18.2886,18.0289,18.1517,182200.0
2008-09-18 09:40:00,38.44,38.9,38.44,38.78,208100.0,18.1517,18.3689,18.1517,18.3122,208100.0
2008-09-18 09:50:00,38.77,38.95,38.7,38.83,168900.0,18.3075,18.3925,18.2745,18.3358,168900.0
2008-09-18 10:00:00,38.84,38.95,38.79,38.86,193200.0,18.3406,18.3925,18.3169,18.35,193200.0
2008-09-18 10:10:00,38.84,38.88,38.56,38.58,142100.0,18.3406,18.3594,18.2083,18.2178,142100.0
2008-09-18 10:20:00,38.6,38.6,38.44,38.56,88500.0,18.2272,18.2272,18.1517,18.2083,88500.0
2008-09-18 10:30:00,38.56,38.57,38.46,38.52,121200.0,18.2083,18.2131,18.1611,18.1895,121200.0
2008-09-18 10:40:00,38.47,38.59,38.41,38.49,132300.0,18.1658,18.2225,18.1375,18.1753,132300.0
2008-09-18 10:50:00,38.5,38.54,38.36,38.38,74100.0,18.18,18.1989,18.1139,18.1233,74100.0
2008-09-18 11:00:00,38.38,38.53,38.31,38.52,149600.0,18.1233,18.1942,18.0903,18.1895,149600.0
2008-09-18 11:10:00,38.52,38.54,38.24,38.26,149500.0,18.1895,18.1989,18.0572,18.0667,149500.0
2008-09-18 11:20:00,38.24,38.5,38.21,38.45,95800.0,18.0572,18.18,18.0431,18.1564,95800.0
2008-09-18 11:30:00,38.45,38.62,38.43,38.61,190300.0,18.1564,18.2367,18.147,18.232,190300.0
2008-09-18 11:40:00,38.62,38.62,38.45,38.49,147200.0,18.2367,18.2367,18.1564,18.1753,147200.0
2008-09-18 11:50:00,38.48,38.69,38.27,38.68,126600.0,18.1706,18.2697,18.0714,18.265,126600.0
2008-09-18 12:00:00,38.67,38.68,38.38,38.45,174700.0,18.2603,18.265,18.1233,18.1564,174700.0
2008-09-18 12:10:00,38.45,38.72,38.37,38.71,151900.0,18.1564,18.2839,18.1186,18.2792,151900.0
2008-09-18 12:20:00,38.71,38.89,38.69,38.89,217000.0,18.2792,18.3642,18.2697,18.3642,217000.0
2008-09-18 12:30:00,38.88,38.9,38.75,38.84,143200.0,18.3594,18.3689,18.2981,18.3406,143200.0
2008-09-18 12:40:00,38.84,38.89,38.58,38.69,176800.0,18.3406,18.3642,18.2178,18.2697,176800.0
2008-09-18 12:50:00,38.69,38.91,38.68,38.75,139800.0,18.2697,18.3736,18.265,18.2981,139800.0
2008-09-18 13:00:00,38.77,39.1,38.76,38.93,184800.0,18.3075,18.4633,18.3028,18.3831,184800.0
2008-09-18 13:10:00,38.93,39.13,38.8,39.01,160600.0,18.3831,18.4775,18.3217,18.4208,160600.0
2008-09-18 13:20:00,39.06,39.18,38.93,39.07,163100.0,18.4444,18.5011,18.3831,18.4492,163100.0
2008-09-18 13:30:00,39.09,39.49,39.05,39.44,266600.0,18.4586,18.6475,18.4397,18.6239,266600.0
2008-09-18 13:40:00,39.45,39.47,39.14,39.26,171900.0,18.6286,18.6381,18.4822,18.5389,171900.0
2008-09-18 13:50:00,39.25,39.28,39.05,39.17,181300.0,18.5342,18.5483,18.4397,18.4964,181300.0
2008-09-18 14:00:00,39.2,39.25,38.99,39.01,160400.0,18.5106,18.5342,18.4114,18.4208,160400.0
2008-09-18 14:10:00,39.01,39.35,39.01,39.34,298300.0,18.4208,18.5814,18.4208,18.5767,298300.0
2008-09-18 14:20:00,39.35,39.5,39.28,39.45,359200.0,18.5814,18.6522,18.5483,18.6286,359200.0
2008-09-18 14:30:00,39.44,39.65,39.44,39.54,335600.0,18.6239,18.723,18.6239,18.6711,335600.0
2008-09-18 14:40:00,39.54,39.84,39.5,39.76,239600.0,18.6711,18.8128,18.6522,18.775,239600.0
2008-09-18 14:50:00,39.76,39.83,39.56,39.74,208400.0,18.775,18.808,18.6806,18.7655,208400.0
2008-09-18 15:00:00,39.74,39.93,39.69,39.85,502400.0,18.7655,18.8553,18.7419,18.8175,502400.0
2008-09-18 15:10:00,39.91,40.0,39.88,39.95,699000.0,18.8458,18.8883,18.8317,18.8647,699000.0
2008-09-18 15:20:00,39.96,40.0,39.87,39.95,573400.0,18.8694,18.8883,18.8269,18.8647,573400.0
2008-09-18 15:30:00,39.94,40.0,39.5,39.71,840500.0,18.86,18.8883,18.6522,18.7514,840500.0
2008-09-18 15:40:00,39.51,39.79,39.47,39.65,458300.0,18.6569,18.7892,18.6381,18.723,458300.0
2008-09-18 15:50:00,39.65,39.74,39.16,39.39,588000.0,18.723,18.7655,18.4917,18.6003,588000.0
2008-09-19 09:30:00,40.0,40.0,38.64,38.8,1288500.0,18.8883,18.8883,18.2461,18.3217,1288500.0
2008-09-19 09:40:00,38.82,39.2,38.52,39.02,267300.0,18.3311,18.5106,18.1895,18.4256,267300.0
2008-09-19 09:50:00,39.02,39.17,38.72,38.86,288700.0,18.4256,18.4964,18.2839,18.35,288700.0
2008-09-19 10:00:00,38.86,38.93,38.5,38.54,217300.0,18.35,18.3831,18.18,18.1989,217300.0
2008-09-19 10:10:00,38.53,38.91,38.5,38.84,280800.0,18.1942,18.3736,18.18,18.3406,280800.0
2008-09-19 10:20:00,38.82,38.84,38.5,38.53,289300.0,18.3311,18.3406,18.18,18.1942,289300.0
2008-09-19 10:30:00,38.53,38.9,38.2,38.86,233200.0,18.1942,18.3689,18.0383,18.35,233200.0
2008-09-19 10:40:00,38.89,39.01,38.81,38.97,150200.0,18.3642,18.4208,18.3264,18.4019,150200.0
2008-09-19 10:50:00,38.93,39.01,38.65,38.74,275900.0,18.3831,18.4208,18.2508,18.2933,275900.0
2008-09-19 11:00:00,38.74,39.01,38.74,38.96,236300.0,18.2933,18.4208,18.2933,18.3972,236300.0
2008-09-19 11:10:00,38.97,39.07,38.85,39.0,222500.0,18.4019,18.4492,18.3453,18.4161,222500.0
2008-09-19 11:20:00,39.0,39.06,38.82,38.88,145000.0,18.4161,18.4444,18.3311,18.3594,145000.0
2008-09-19 11:30:00,38.89,38.9,38.76,38.83,98100.0,18.3642,18.3689,18.3028,18.3358,98100.0
2008-09-19 11:40:00,38.84,39.01,38.83,38.96,131600.0,18.3406,18.4208,18.3358,18.3972,131600.0
2008-09-19 11:50:00,38.98,39.05,38.93,39.03,155400.0,18.4067,18.4397,18.3831,18.4303,155400.0
2008-09-19 12:00:00,39.04,39.24,38.97,39.24,118500.0,18.435,18.5294,18.4019,18.5294,118500.0
2008-09-19 12:10:00,39.23,39.24,39.02,39.05,102400.0,18.5247,18.5294,18.4256,18.4397,102400.0
2008-09-19 12:20:00,39.06,39.22,39.04,39.21,92900.0,18.4444,18.52,18.435,18.5153,92900.0
2008-09-19 12:30:00,39.21,39.44,39.12,39.3,133800.0,18.5153,18.6239,18.4728,18.5578,133800.0
2008-09-19 12:40:00,39.31,39.35,39.25,39.28,68800.0,18.5625,18.5814,18.5342,18.5483,68800.0
2008-09-19 12:50:00,39.27,39.42,39.19,39.36,124200.0,18.5436,18.6144,18.5058,18.5861,124200.0
2008-09-19 13:00:00,39.36,39.38,39.22,39.22,89100.0,18.5861,18.5956,18.52,18.52,89100.0
2008-09-19 13:10:00,39.23,39.36,39.2,39.36,182800.0,18.5247,18.5861,18.5106,18.5861,182800.0
2008-09-19 13:20:00,39.36,39.38,39.04,39.21,162700.0,18.5861,18.5956,18.435,18.5153,162700.0
2008-09-19 13:30:00,39.22,39.22,39.07,39.14,105300.0,18.52,18.52,18.4492,18.4822,105300.0
2008-09-19 13:40:00,39.13,39.25,39.04,39.24,117900.0,18.4775,18.5342,18.435,18.5294,117900.0
2008-09-19 13:50:00,39.24,39.27,39.1,39.17,125200.0,18.5294,18.5436,18.4633,18.4964,125200.0
2008-09-19 14:00:00,39.17,39.22,38.98,39.04,156000.0,18.4964,18.52,18.4067,18.435,156000.0
2008-09-19 14:10:00,39.04,39.09,38.98,39.01,187200.0,18.435,18.4586,18.4067,18.4208,187200.0
2008-09-19 14:20:00,39.01,39.06,38.93,39.0,129800.0,18.4208,18.4444,18.3831,18.4161,129800.0
2008-09-19 14:30:00,39.0,39.04,38.79,38.82,159400.0,18.4161,18.435,18.3169,18.3311,159400.0
2008-09-19 14:40:00,38.83,38.98,38.82,38.96,154800.0,18.3358,18.4067,18.3311,18.3972,154800.0
2008-09-19 14:50:00,38.95,38.95,38.73,38.82,174400.0,18.3925,18.3925,18.2886,18.3311,174400.0
2008-09-19 15:00:00,38.82,38.88,38.59,38.66,249500.0,18.3311,18.3594,18.2225,18.2556,249500.0
2008-09-19 15:10:00,38.64,38.84,38.62,38.75,326400.0,18.2461,18.3406,18.2367,18.2981,326400.0
2008-09-19 15:20:00,38.74,38.87,38.67,38.71,289900.0,18.2933,18.3547,18.2603,18.2792,289900.0
2008-09-19 15:30:00,38.71,38.76,38.61,38.62,467300.0,18.2792,18.3028,18.232,18.2367,467300.0
2008-09-19 15:40:00,38.62,38.77,38.44,38.45,696600.0,18.2367,18.3075,18.1517,18.1564,696600.0
2008-09-19 15:50:00,38.45,38.62,38.31,38.4,944400.0,18.1564,18.2367,18.0903,18.1328,944400.0
2008-09-22 09:30:00,38.48,38.48,38.12,38.28,130100.0,18.1706,18.1706,18.0006,18.0761,130100.0
2008-09-22 09:40:00,38.28,38.32,38.2,38.29,97400.0,18.0761,18.095,18.0383,18.0808,97400.0
2008-09-22 09:50:00,38.3,38.31,38.07,38.24,190000.0,18.0856,18.0903,17.977,18.0572,190000.0
2008-09-22 10:00:00,38.24,38.4,38.16,38.29,170000.0,18.0572,18.1328,18.0195,18.0808,170000.0
2008-09-22 10:10:00,38.28,38.28,38.14,38.21,218100.0,18.0761,18.0761,18.01,18.0431,218100.0
2008-09-22 10:20:00,38.21,38.41,38.16,38.39,167800.0,18.0431,18.1375,18.0195,18.1281,167800.0
2008-09-22 10:30:00,38.39,38.39,38.28,38.29,102300.0,18.1281,18.1281,18.0761,18.0808,102300.0
2008-09-22 10:40:00,38.29,38.4,38.19,38.22,170500.0,18.0808,18.1328,18.0336,18.0478,170500.0
2008-09-22 10:50:00,38.22,38.29,38.11,38.26,159700.0,18.0478,18.0808,17.9958,18.0667,159700.0
2008-09-22 11:00:00,38.26,38.27,38.12,38.23,120000.0,18.0667,18.0714,18.0006,18.0525,120000.0
2008-09-22 11:10:00,38.22,38.28,38.11,38.14,142400.0,18.0478,18.0761,17.9958,18.01,142400.0
2008-09-22 11:20:00,38.14,38.14,37.88,38.01,198500.0,18.01,18.01,17.8872,17.9486,198500.0
2008-09-22 11:30:00,38.01,38.06,37.9,38.02,118700.0,17.9486,17.9722,17.8967,17.9533,118700.0
2008-09-22 11:40:00,38.02,38.1,38.0,38.07,81400.0,17.9533,17.9911,17.9439,17.977,81400.0
2008-09-22 11:50:00,38.07,38.12,37.99,38.11,100100.0,17.977,18.0006,17.9392,17.9958,100100.0
2008-09-22 12:00:00,38.11,38.13,38.06,38.09,90200.0,17.9958,18.0053,17.9722,17.9864,90200.0
2008-09-22 12:10:00,38.09,38.09,37.9,38.04,88100.0,17.9864,17.9864,17.8967,17.9628,88100.0
2008-09-22 12:20:00,38.04,38.1,37.98,38.05,41500.0,17.9628,17.9911,17.9345,17.9675,41500.0
2008-09-22 12:30:00,38.05,38.14,38.05,38.08,63400.0,17.9675,18.01,17.9675,17.9817,63400.0
2008-09-22 12:40:00,38.09,38.11,38.04,38.04,38700.0,17.9864,17.9958,17.9628,17.9628,38700.0
2008-09-22 12:50:00,38.05,38.17,38.04,38.12,61700.0,17.9675,18.0242,17.9628,18.0006,61700.0
2008-09-22 13:00:00,38.11,38.14,38.02,38.14,53000.0,17.9958,18.01,17.9533,18.01,53000.0
2008-09-22 13:10:00,38.14,38.16,37.98,38.02,54800.0,18.01,18.0195,17.9345,17.9533,54800.0
2008-09-22 13:20:00,38.02,38.05,37.96,38.0,50700.0,17.9533,17.9675,17.925,17.9439,50700.0
2008-09-22 13:30:00,38.0,38.01,37.92,37.97,96700.0,17.9439,17.9486,17.9061,17.9297,96700.0
2008-09-22 13:40:00,37.98,38.08,37.97,38.05,69800.0,17.9345,17.9817,17.9297,17.9675,69800.0
2008-09-22 13:50:00,38.05,38.18,38.02,38.17,77300.0,17.9675,18.0289,17.9533,18.0242,77300.0
2008-09-22 14:00:00,38.17,38.17,38.03,38.14,108200.0,18.0242,18.0242,17.9581,18.01,108200.0
2008-09-22 14:10:00,38.15,38.18,38.04,38.06,160100.0,18.0147,18.0289,17.9628,17.9722,160100.0
2008-09-22 14:20:00,38.07,38.13,37.94,38.1,202100.0,17.977,18.0053,17.9156,17.9911,202100.0
2008-09-22 14:30:00,38.09,38.16,38.08,38.09,104200.0,17.9864,18.0195,17.9817,17.9864,104200.0
2008-09-22 14:40:00,38.09,38.1,37.9,38.0,163300.0,17.9864,17.9911,17.8967,17.9439,163300.0
2008-09-22 14:50:00,37.98,38.01,37.9,37.98,128800.0,17.9345,17.9486,17.8967,17.9345,128800.0
2008-09-22 15:00:00,37.98,38.05,37.97,37.98,127800.0,17.9345,17.9675,17.9297,17.9345,127800.0
2008-09-22 15:10:00,37.97,38.03,37.86,37.87,133400.0,17.9297,17.9581,17.8778,17.8825,133400.0
2008-09-22 15:20:00,37.87,37.94,37.82,37.86,165000.0,17.8825,17.9156,17.8589,17.8778,165000.0
2008-09-22 15:30:00,37.87,37.94,37.83,37.9,150700.0,17.8825,17.9156,17.8636,17.8967,150700.0
2008-09-22 15:40:00,37.9,37.9,37.6,37.65,246900.0,17.8967,17.8967,17.755,17.7786,246900.0
2008-09-22 15:50:00,37.65,37.79,37.63,37.71,456100.0,17.7786,17.8447,17.7692,17.807,456100.0
2008-09-23 09:30:00,37.71,38.0,37.63,37.74,84800.0,17.807,17.9439,17.7692,17.8211,84800.0
2008-09-23 09:40:00,37.71,38.1,37.71,38.1,84600.0,17.807,17.9911,17.807,17.9911,84600.0
2008-09-23 09:50:00,38.11,38.14,37.97,38.0,78900.0,17.9958,18.01,17.9297,17.9439,78900.0
2008-09-23 10:00:00,37.99,38.08,37.95,37.97,82200.0,17.9392,17.9817,17.9203,17.9297,82200.0
2008-09-23 10:10:00,37.96,38.03,37.87,37.97,77600.0,17.925,17.9581,17.8825,17.9297,77600.0
2008-09-23 10:20:00,37.98,37.99,37.84,37.87,74000.0,17.9345,17.9392,17.8684,17.8825,74000.0
2008-09-23 10:30:00,37.87,37.88,37.82,37.86,100500.0,17.8825,17.8872,17.8589,17.8778,100500.0
2008-09-23 10:40:00,37.85,37.87,37.79,37.81,69400.0,17.8731,17.8825,17.8447,17.8542,69400.0
2008-09-23 10:50:00,37.81,37.87,37.66,37.87,79900.0,17.8542,17.8825,17.7834,17.8825,79900.0
2008-09-23 11:00:00,37.88,37.88,37.79,37.82,79900.0,17.8872,17.8872,17.8447,17.8589,79900.0
2008-09-23 11:10:00,37.83,37.93,37.74,37.89,99900.0,17.8636,17.9109,17.8211,17.892,99900.0
2008-09-23 11:20:00,37.88,38.01,37.88,37.96,50500.0,17.8872,17.9486,17.8872,17.925,50500.0
2008-09-23 11:30:00,37.96,38.0,37.93,37.97,50300.0,17.925,17.9439,17.9109,17.9297,50300.0
2008-09-23 11:40:00,37.97,38.01,37.9,37.97,46700.0,17.9297,17.9486,17.8967,17.9297,46700.0
2008-09-23 11:50:00,37.97,38.01,37.92,37.93,90700.0,17.9297,17.9486,17.9061,17.9109,90700.0
2008-09-23 12:00:00,37.93,38.05,37.87,38.04,95500.0,17.9109,17.9675,17.8825,17.9628,95500.0
2008-09-23 12:10:00,38.04,38.07,37.97,37.98,81000.0,17.9628,17.977,17.9297,17.9345,81000.0
2008-09-23 12:20:00,37.99,38.0,37.86,37.88,44000.0,17.9392,17.9439,17.8778,17.8872,44000.0
2008-09-23 12:30:00,37.88,37.89,37.78,37.87,57200.0,17.8872,17.892,17.84,17.8825,57200.0
2008-09-23 12:40:00,37.86,37.88,37.71,37.73,124600.0,17.8778,17.8872,17.807,17.8164,124600.0
2008-09-23 12:50:00,37.73,37.85,37.69,37.85,85600.0,17.8164,17.8731,17.7975,17.8731,85600.0
2008-09-23 13:00:00,37.85,37.85,37.6,37.69,151300.0,17.8731,17.8731,17.755,17.7975,151300.0
2008-09-23 13:10:00,37.69,37.71,37.58,37.65,90900.0,17.7975,17.807,17.7456,17.7786,90900.0
2008-09-23 13:20:00,37.66,37.75,37.66,37.7,106100.0,17.7834,17.8259,17.7834,17.8022,106100.0
2008-09-23 13:30:00,37.7,37.7,37.5,37.63,145800.0,17.8022,17.8022,17.7078,17.7692,145800.0
2008-09-23 13:40:00,37.64,37.66,37.5,37.5,84300.0,17.7739,17.7834,17.7078,17.7078,84300.0
2008-09-23 13:50:00,37.51,37.56,37.45,37.55,168900.0,17.7125,17.7361,17.6842,17.7314,168900.0
2008-09-23 14:00:00,37.55,37.66,37.5,37.66,70400.0,17.7314,17.7834,17.7078,17.7834,70400.0
2008-09-23 14:10:00,37.67,37.68,37.5,37.51,85200.0,17.7881,17.7928,17.7078,17.7125,85200.0
2008-09-23 14:20:00,37.52,37.6,37.39,37.6,139700.0,17.7172,17.755,17.6559,17.755,139700.0
2008-09-23 14:30:00,37.6,37.67,37.59,37.59,129900.0,17.755,17.7881,17.7503,17.7503,129900.0
2008-09-23 14:40:00,37.6,37.83,37.57,37.76,171400.0,17.755,17.8636,17.7409,17.8306,171400.0
2008-09-23 14:50:00,37.76,37.88,37.75,37.76,118900.0,17.8306,17.8872,17.8259,17.8306,118900.0
2008-09-23 15:00:00,37.76,37.96,37.75,37.9,151500.0,17.8306,17.925,17.8259,17.8967,151500.0
2008-09-23 15:10:00,37.9,37.97,37.76,37.92,127000.0,17.8967,17.9297,17.8306,17.9061,127000.0
2008-09-23 15:20:00,37.92,37.92,37.8,37.8,109000.0,17.9061,17.9061,17.8495,17.8495,109000.0
2008-09-23 15:30:00,37.8,37.84,37.6,37.66,190500.0,17.8495,17.8684,17.755,17.7834,190500.0
2008-09-23 15:40:00,37.65,37.76,37.43,37.51,250000.0,17.7786,17.8306,17.6747,17.7125,250000.0
2008-09-23 15:50:00,37.5,37.63,37.39,37.44,289200.0,17.7078,17.7692,17.6559,17.6795,289200.0
2008-09-24 09:30:00,37.58,37.75,37.17,37.26,171800.0,17.7456,17.8259,17.552,17.5945,171800.0
2008-09-24 09:40:00,37.23,37.38,37.08,37.16,89700.0,17.5803,17.6511,17.5095,17.5473,89700.0
2008-09-24 09:50:00,37.18,37.34,37.15,37.3,101300.0,17.5567,17.6322,17.5425,17.6134,101300.0
2008-09-24 10:00:00,37.3,37.37,37.16,37.22,76800.0,17.6134,17.6464,17.5473,17.5756,76800.0
2008-09-24 10:10:00,37.22,37.25,37.07,37.18,51800.0,17.5756,17.5897,17.5048,17.5567,51800.0
2008-09-24 10:20:00,37.17,37.3,37.16,37.29,84100.0,17.552,17.6134,17.5473,17.6086,84100.0
2008-09-24 10:30:00,37.28,37.36,37.25,37.26,78800.0,17.6039,17.6417,17.5897,17.5945,78800.0
2008-09-24 10:40:00,37.26,37.37,37.25,37.29,67400.0,17.5945,17.6464,17.5897,17.6086,67400.0
2008-09-24 10:50:00,37.28,37.35,37.21,37.34,86300.0,17.6039,17.637,17.5709,17.6322,86300.0
2008-09-24 11:00:00,37.34,37.37,37.12,37.17,106300.0,17.6322,17.6464,17.5284,17.552,106300.0
2008-09-24 11:10:00,37.16,37.21,37.07,37.08,100900.0,17.5473,17.5709,17.5048,17.5095,100900.0
2008-09-24 11:20:00,37.13,37.3,37.09,37.29,76400.0,17.5331,17.6134,17.5142,17.6086,76400.0
2008-09-24 11:30:00,37.29,37.38,37.24,37.24,49300.0,17.6086,17.6511,17.585,17.585,49300.0
2008-09-24 11:40:00,37.24,37.26,37.11,37.15,69900.0,17.585,17.5945,17.5236,17.5425,69900.0
2008-09-24 11:50:00,37.15,37.44,37.14,37.44,65000.0,17.5425,17.6795,17.5378,17.6795,65000.0
2008-09-24 12:00:00,37.44,37.49,37.38,37.45,117200.0,17.6795,17.7031,17.6511,17.6842,117200.0
2008-09-24 12:10:00,37.45,37.58,37.44,37.53,54800.0,17.6842,17.7456,17.6795,17.722,54800.0
2008-09-24 12:20:00,37.54,37.57,37.42,37.45,79800.0,17.7267,17.7409,17.67,17.6842,79800.0
2008-09-24 12:30:00,37.45,37.5,37.4,37.46,89700.0,17.6842,17.7078,17.6606,17.6889,89700.0
2008-09-24 12:40:00,37.46,37.53,37.45,37.5,73200.0,17.6889,17.722,17.6842,17.7078,73200.0
2008-09-24 12:50:00,37.51,37.58,37.46,37.46,43400.0,17.7125,17.7456,17.6889,17.6889,43400.0
2008-09-24 13:00:00,37.47,37.66,37.44,37.65,80800.0,17.6936,17.7834,17.6795,17.7786,80800.0
2008-09-24 13:10:00,37.65,37.8,37.62,37.74,88000.0,17.7786,17.8495,17.7645,17.8211,88000.0
2008-09-24 13:20:00,37.74,37.89,37.71,37.84,97000.0,17.8211,17.892,17.807,17.8684,97000.0
2008-09-24 13:30:00,37.83,37.84,37.73,37.74,36700.0,17.8636,17.8684,17.8164,17.8211,36700.0
2008-09-24 13:40:00,37.74,37.85,37.69,37.81,65300.0,17.8211,17.8731,17.7975,17.8542,65300.0
2008-09-24 13:50:00,37.82,37.85,37.66,37.69,88400.0,17.8589,17.8731,17.7834,17.7975,88400.0
2008-09-24 14:00:00,37.69,37.79,37.69,37.76,75600.0,17.7975,17.8447,17.7975,17.8306,75600.0
2008-09-24 14:10:00,37.76,37.76,37.61,37.69,88600.0,17.8306,17.8306,17.7597,17.7975,88600.0
2008-09-24 14:20:00,37.69,37.73,37.66,37.72,56000.0,17.7975,17.8164,17.7834,17.8117,56000.0
2008-09-24 14:30:00,37.72,37.9,37.72,37.87,82800.0,17.8117,17.8967,17.8117,17.8825,82800.0
2008-09-24 14:40:00,37.86,37.93,37.86,37.89,60800.0,17.8778,17.9109,17.8778,17.892,60800.0
2008-09-24 14:50:00,37.9,37.93,37.85,37.86,74300.0,17.8967,17.9109,17.8731,17.8778,74300.0
2008-09-24 15:00:00,37.87,37.88,37.76,37.82,82700.0,17.8825,17.8872,17.8306,17.8589,82700.0
2008-09-24 15:10:00,37.82,37.82,37.67,37.69,169500.0,17.8589,17.8589,17.7881,17.7975,169500.0
2008-09-24 15:20:00,37.69,37.88,37.64,37.88,207300.0,17.7975,17.8872,17.7739,17.8872,207300.0
2008-09-24 15:30:00,37.89,37.98,37.82,37.82,130400.0,17.892,17.9345,17.8589,17.8589,130400.0
2008-09-24 15:40:00,37.82,37.91,37.76,37.85,164100.0,17.8589,17.9014,17.8306,17.8731,164100.0
2008-09-24 15:50:00,37.85,38.07,37.76,38.03,320000.0,17.8731,17.977,17.8306,17.9581,320000.0
2008-09-25 09:30:00,38.07,38.64,37.72,38.48,252300.0,17.977,18.2461,17.8117,18.1706,252300.0
2008-09-25 09:40:00,38.49,38.8,38.49,38.78,108300.0,18.1753,18.3217,18.1753,18.3122,108300.0
2008-09-25 09:50:00,38.79,38.92,38.78,38.87,126600.0,18.3169,18.3783,18.3122,18.3547,126600.0
2008-09-25 10:00:00,38.85,39.0,38.74,38.96,120700.0,18.3453,18.4161,18.2933,18.3972,120700.0
2008-09-25 10:10:00,38.95,39.0,38.9,38.93,99900.0,18.3925,18.4161,18.3689,18.3831,99900.0
2008-09-25 10:20:00,38.92,38.96,38.79,38.86,89100.0,18.3783,18.3972,18.3169,18.35,89100.0
2008-09-25 10:30:00,38.86,38.88,38.7,38.74,67200.0,18.35,18.3594,18.2745,18.2933,67200.0
2008-09-25 10:40:00,38.74,38.8,38.65,38.7,80500.0,18.2933,18.3217,18.2508,18.2745,80500.0
2008-09-25 10:50:00,38.71,38.75,38.65,38.73,70300.0,18.2792,18.2981,18.2508,18.2886,70300.0
2008-09-25 11:00:00,38.73,38.8,38.71,38.73,112900.0,18.2886,18.3217,18.2792,18.2886,112900.0
2008-09-25 11:10:00,38.73,38.89,38.73,38.87,98800.0,18.2886,18.3642,18.2886,18.3547,98800.0
2008-09-25 11:20:00,38.86,39.0,38.85,38.98,142200.0,18.35,18.4161,18.3453,18.4067,142200.0
2008-09-25 11:30:00,38.98,39.04,38.96,38.96,123300.0,18.4067,18.435,18.3972,18.3972,123300.0
2008-09-25 11:40:00,38.96,39.03,38.94,38.98,76600.0,18.3972,18.4303,18.3878,18.4067,76600.0
2008-09-25 11:50:00,38.97,39.0,38.88,38.89,81400.0,18.4019,18.4161,18.3594,18.3642,81400.0
2008-09-25 12:00:00,38.89,38.91,38.87,38.88,30200.0,18.3642,18.3736,18.3547,18.3594,30200.0
2008-09-25 12:10:00,38.88,38.99,38.88,38.98,86300.0,18.3594,18.4114,18.3594,18.4067,86300.0
2008-09-25 12:20:00,38.97,38.98,38.83,38.91,77800.0,18.4019,18.4067,18.3358,18.3736,77800.0
2008-09-25 12:30:00,38.91,38.99,38.89,38.98,63400.0,18.3736,18.4114,18.3642,18.4067,63400.0
2008-09-25 12:40:00,38.98,39.0,38.96,38.96,83900.0,18.4067,18.4161,18.3972,18.3972,83900.0
2008-09-25 12:50:00,38.97,39.0,38.9,38.99,164400.0,18.4019,18.4161,18.3689,18.4114,164400.0
2008-09-25 13:00:00,38.99,39.08,38.95,39.03,150000.0,18.4114,18.4539,18.3925,18.4303,150000.0
2008-09-25 13:10:00,39.02,39.03,38.9,38.95,92400.0,18.4256,18.4303,18.3689,18.3925,92400.0
2008-09-25 13:20:00,38.95,39.1,38.91,39.09,108300.0,18.3925,18.4633,18.3736,18.4586,108300.0
2008-09-25 13:30:00,39.1,39.18,39.1,39.16,140500.0,18.4633,18.5011,18.4633,18.4917,140500.0
2008-09-25 13:40:00,39.15,39.2,39.13,39.16,94000.0,18.4869,18.5106,18.4775,18.4917,94000.0
2008-09-25 13:50:00,39.15,39.16,39.07,39.16,124700.0,18.4869,18.4917,18.4492,18.4917,124700.0
2008-09-25 14:00:00,39.15,39.15,38.97,39.0,80200.0,18.4869,18.4869,18.4019,18.4161,80200.0
2008-09-25 14:10:00,38.99,39.01,38.8,38.82,168100.0,18.4114,18.4208,18.3217,18.3311,168100.0
2008-09-25 14:20:00,38.83,38.83,38.72,38.75,332800.0,18.3358,18.3358,18.2839,18.2981,332800.0
2008-09-25 14:30:00,38.75,38.76,38.69,38.7,169100.0,18.2981,18.3028,18.2697,18.2745,169100.0
2008-09-25 14:40:00,38.7,38.7,38.58,38.62,185800.0,18.2745,18.2745,18.2178,18.2367,185800.0
2008-09-25 14:50:00,38.62,38.69,38.59,38.68,211400.0,18.2367,18.2697,18.2225,18.265,211400.0
2008-09-25 15:00:00,38.67,38.74,38.64,38.69,133500.0,18.2603,18.2933,18.2461,18.2697,133500.0
2008-09-25 15:10:00,38.69,38.75,38.64,38.72,132800.0,18.2697,18.2981,18.2461,18.2839,132800.0
2008-09-25 15:20:00,38.73,38.75,38.67,38.7,159500.0,18.2886,18.2981,18.2603,18.2745,159500.0
2008-09-25 15:30:00,38.7,38.74,38.62,38.69,252000.0,18.2745,18.2933,18.2367,18.2697,252000.0
2008-09-25 15:40:00,38.7,38.7,38.41,38.55,341900.0,18.2745,18.2745,18.1375,18.2036,341900.0
2008-09-25 15:50:00,38.54,38.6,38.4,38.6,337600.0,18.1989,18.2272,18.1328,18.2272,337600.0
2008-09-26 09:30:00,38.29,38.63,37.54,38.23,151700.0,18.0808,18.2414,17.7267,18.0525,151700.0
2008-09-26 09:40:00,38.3,38.44,38.1,38.37,85500.0,18.0856,18.1517,17.9911,18.1186,85500.0
2008-09-26 09:50:00,38.35,38.54,38.24,38.24,91700.0,18.1092,18.1989,18.0572,18.0572,91700.0
2008-09-26 10:00:00,38.24,38.48,38.24,38.43,94300.0,18.0572,18.1706,18.0572,18.147,94300.0
2008-09-26 10:10:00,38.42,38.64,38.42,38.54,77400.0,18.1422,18.2461,18.1422,18.1989,77400.0
2008-09-26 10:20:00,38.54,38.7,38.53,38.59,85200.0,18.1989,18.2745,18.1942,18.2225,85200.0
2008-09-26 10:30:00,38.59,38.74,38.54,38.74,76000.0,18.2225,18.2933,18.1989,18.2933,76000.0
2008-09-26 10:40:00,38.74,38.8,38.64,38.65,73100.0,18.2933,18.3217,18.2461,18.2508,73100.0
2008-09-26 10:50:00,38.64,38.78,38.62,38.69,89300.0,18.2461,18.3122,18.2367,18.2697,89300.0
2008-09-26 11:00:00,38.69,38.69,38.55,38.65,76600.0,18.2697,18.2697,18.2036,18.2508,76600.0
2008-09-26 11:10:00,38.65,38.69,38.47,38.53,103900.0,18.2508,18.2697,18.1658,18.1942,103900.0
2008-09-26 11:20:00,38.53,38.58,38.46,38.57,81300.0,18.1942,18.2178,18.1611,18.2131,81300.0
2008-09-26 11:30:00,38.58,38.67,38.49,38.49,87300.0,18.2178,18.2603,18.1753,18.1753,87300.0
2008-09-26 11:40:00,38.49,38.53,38.45,38.45,65600.0,18.1753,18.1942,18.1564,18.1564,65600.0
2008-09-26 11:50:00,38.44,38.56,38.43,38.49,66600.0,18.1517,18.2083,18.147,18.1753,66600.0
2008-09-26 12:00:00,38.48,38.59,38.45,38.59,77100.0,18.1706,18.2225,18.1564,18.2225,77100.0
2008-09-26 12:10:00,38.59,38.76,38.59,38.69,71400.0,18.2225,18.3028,18.2225,18.2697,71400.0
2008-09-26 12:20:00,38.69,38.78,38.67,38.74,63700.0,18.2697,18.3122,18.2603,18.2933,63700.0
2008-09-26 12:30:00,38.74,38.89,38.74,38.86,71300.0,18.2933,18.3642,18.2933,18.35,71300.0
2008-09-26 12:40:00,38.87,38.94,38.84,38.9,61600.0,18.3547,18.3878,18.3406,18.3689,61600.0
2008-09-26 12:50:00,38.9,38.95,38.85,38.88,65300.0,18.3689,18.3925,18.3453,18.3594,65300.0
2008-09-26 13:00:00,38.88,38.92,38.77,38.8,77400.0,18.3594,18.3783,18.3075,18.3217,77400.0
2008-09-26 13:10:00,38.82,38.96,38.81,38.83,80200.0,18.3311,18.3972,18.3264,18.3358,80200.0
2008-09-26 13:20:00,38.83,38.9,38.81,38.85,88100.0,18.3358,18.3689,18.3264,18.3453,88100.0
2008-09-26 13:30:00,38.85,38.85,38.74,38.8,39200.0,18.3453,18.3453,18.2933,18.3217,39200.0
2008-09-26 13:40:00,38.8,38.92,38.78,38.84,72200.0,18.3217,18.3783,18.3122,18.3406,72200.0
2008-09-26 13:50:00,38.84,38.84,38.75,38.76,38300.0,18.3406,18.3406,18.2981,18.3028,38300.0
2008-09-26 14:00:00,38.76,38.81,38.73,38.78,34600.0,18.3028,18.3264,18.2886,18.3122,34600.0
2008-09-26 14:10:00,38.79,38.89,38.78,38.88,57100.0,18.3169,18.3642,18.3122,18.3594,57100.0
2008-09-26 14:20:00,38.86,38.87,38.69,38.69,54100.0,18.35,18.3547,18.2697,18.2697,54100.0
2008-09-26 14:30:00,38.68,38.72,38.58,38.61,85300.0,18.265,18.2839,18.2178,18.232,85300.0
2008-09-26 14:40:00,38.61,38.61,38.51,38.59,100100.0,18.232,18.232,18.1847,18.2225,100100.0
2008-09-26 14:50:00,38.59,38.6,38.43,38.45,125700.0,18.2225,18.2272,18.147,18.1564,125700.0
2008-09-26 15:00:00,38.44,38.46,38.32,38.43,91900.0,18.1517,18.1611,18.095,18.147,91900.0
2008-09-26 15:10:00,38.42,38.58,38.42,38.53,78800.0,18.1422,18.2178,18.1422,18.1942,78800.0
2008-09-26 15:20:00,38.53,38.64,38.48,38.54,249500.0,18.1942,18.2461,18.1706,18.1989,249500.0
2008-09-26 15:30:00,38.54,38.64,38.45,38.64,205600.0,18.1989,18.2461,18.1564,18.2461,205600.0
2008-09-26 15:40:00,38.63,38.63,38.49,38.52,248500.0,18.2414,18.2414,18.1753,18.1895,248500.0
2008-09-26 15:50:00,38.52,38.71,38.52,38.69,327300.0,18.1895,18.2792,18.1895,18.2697,327300.0
2008-09-29 09:30:00,38.28,38.63,37.96,38.26,248600.0,18.0761,18.2414,17.925,18.0667,248600.0
2008-09-29 09:40:00,38.25,38.33,38.04,38.21,314200.0,18.062,18.0997,17.9628,18.0431,314200.0
2008-09-29 09:50:00,38.23,38.27,37.93,38.04,186500.0,18.0525,18.0714,17.9109,17.9628,186500.0
2008-09-29 10:00:00,38.02,38.15,37.9,38.08,280400.0,17.9533,18.0147,17.8967,17.9817,280400.0
2008-09-29 10:10:00,38.07,38.18,37.96,38.09,232500.0,17.977,18.0289,17.925,17.9864,232500.0
2008-09-29 10:20:00,38.09,38.1,37.97,38.06,185900.0,17.9864,17.9911,17.9297,17.9722,185900.0
2008-09-29 10:30:00,38.06,38.16,38.01,38.07,161400.0,17.9722,18.0195,17.9486,17.977,161400.0
2008-09-29 10:40:00,38.08,38.17,38.0,38.16,143000.0,17.9817,18.0242,17.9439,18.0195,143000.0
2008-09-29 10:50:00,38.15,38.17,37.95,38.04,145900.0,18.0147,18.0242,17.9203,17.9628,145900.0
2008-09-29 11:00:00,38.04,38.18,37.99,38.15,168600.0,17.9628,18.0289,17.9392,18.0147,168600.0
2008-09-29 11:10:00,38.16,38.23,38.06,38.12,186200.0,18.0195,18.0525,17.9722,18.0006,186200.0
2008-09-29 11:20:00,38.12,38.15,38.05,38.08,99400.0,18.0006,18.0147,17.9675,17.9817,99400.0
2008-09-29 11:30:00,38.07,38.18,38.06,38.16,107900.0,17.977,18.0289,17.9722,18.0195,107900.0
2008-09-29 11:40:00,38.16,38.31,38.1,38.29,188400.0,18.0195,18.0903,17.9911,18.0808,188400.0
2008-09-29 11:50:00,38.27,38.35,38.21,38.29,147700.0,18.0714,18.1092,18.0431,18.0808,147700.0
2008-09-29 12:00:00,38.28,38.38,38.26,38.35,97700.0,18.0761,18.1233,18.0667,18.1092,97700.0
2008-09-29 12:10:00,38.34,38.43,38.17,38.18,176800.0,18.1045,18.147,18.0242,18.0289,176800.0
2008-09-29 12:20:00,38.17,38.31,38.15,38.25,124100.0,18.0242,18.0903,18.0147,18.062,124100.0
2008-09-29 12:30:00,38.24,38.3,38.19,38.22,169000.0,18.0572,18.0856,18.0336,18.0478,169000.0
2008-09-29 12:40:00,38.22,38.42,38.21,38.35,109600.0,18.0478,18.1422,18.0431,18.1092,109600.0
2008-09-29 12:50:00,38.36,38.36,38.17,38.18,85500.0,18.1139,18.1139,18.0242,18.0289,85500.0
2008-09-29 13:00:00,38.17,38.27,38.16,38.27,135800.0,18.0242,18.0714,18.0195,18.0714,135800.0
2008-09-29 13:10:00,38.27,38.36,38.26,38.29,109600.0,18.0714,18.1139,18.0667,18.0808,109600.0
2008-09-29 13:20:00,38.29,38.48,38.26,38.43,111100.0,18.0808,18.1706,18.0667,18.147,111100.0
2008-09-29 13:30:00,38.42,38.47,38.28,38.36,144600.0,18.1422,18.1658,18.0761,18.1139,144600.0
2008-09-29 13:40:00,38.36,38.39,37.5,37.89,329600.0,18.1139,18.1281,17.7078,17.892,329600.0
2008-09-29 13:50:00,37.88,38.35,37.8,38.03,310000.0,17.8872,18.1092,17.8495,17.9581,310000.0
2008-09-29 14:00:00,38.04,38.32,37.68,38.04,381600.0,17.9628,18.095,17.7928,17.9628,381600.0
2008-09-29 14:10:00,38.06,38.4,37.97,38.34,242100.0,17.9722,18.1328,17.9297,18.1045,242100.0
2008-09-29 14:20:00,38.34,38.41,37.85,38.08,233800.0,18.1045,18.1375,17.8731,17.9817,233800.0
2008-09-29 14:30:00,38.08,38.1,37.94,38.06,174300.0,17.9817,17.9911,17.9156,17.9722,174300.0
2008-09-29 14:40:00,38.06,38.17,37.91,37.91,163500.0,17.9722,18.0242,17.9014,17.9014,163500.0
2008-09-29 14:50:00,37.92,38.0,37.83,37.89,100200.0,17.9061,17.9439,17.8636,17.892,100200.0
2008-09-29 15:00:00,37.9,38.04,37.86,37.96,170400.0,17.8967,17.9628,17.8778,17.925,170400.0
2008-09-29 15:10:00,37.95,38.11,37.93,38.0,119900.0,17.9203,17.9958,17.9109,17.9439,119900.0
2008-09-29 15:20:00,38.0,38.0,37.56,37.74,152500.0,17.9439,17.9439,17.7361,17.8211,152500.0
2008-09-29 15:30:00,37.74,37.92,37.61,37.81,232200.0,17.8211,17.9061,17.7597,17.8542,232200.0
2008-09-29 15:40:00,37.79,37.79,37.5,37.6,403200.0,17.8447,17.8447,17.7078,17.755,403200.0
2008-09-29 15:50:00,37.6,37.72,37.39,37.65,426400.0,17.755,17.8117,17.6559,17.7786,426400.0
2008-09-30 09:30:00,37.8,38.0,37.72,37.95,246000.0,17.8495,17.9439,17.8117,17.9203,246000.0
2008-09-30 09:40:00,37.95,38.04,37.94,37.99,283900.0,17.9203,17.9628,17.9156,17.9392,283900.0
2008-09-30 09:50:00,37.99,38.08,37.9,38.06,308400.0,17.9392,17.9817,17.8967,17.9722,308400.0
2008-09-30 10:00:00,38.07,38.28,37.97,37.99,232100.0,17.977,18.0761,17.9297,17.9392,232100.0
2008-09-30 10:10:00,37.98,38.11,37.98,38.03,172300.0,17.9345,17.9958,17.9345,17.9581,172300.0
2008-09-30 10:20:00,38.04,38.05,37.97,37.97,154000.0,17.9628,17.9675,17.9297,17.9297,154000.0
2008-09-30 10:30:00,37.97,38.03,37.95,37.97,146900.0,17.9297,17.9581,17.9203,17.9297,146900.0
2008-09-30 10:40:00,37.97,37.97,37.87,37.88,166700.0,17.9297,17.9297,17.8825,17.8872,166700.0
2008-09-30 10:50:00,37.87,37.87,37.6,37.6,108600.0,17.8825,17.8825,17.755,17.755,108600.0
2008-09-30 11:00:00,37.6,37.7,37.58,37.65,150500.0,17.755,17.8022,17.7456,17.7786,150500.0
2008-09-30 11:10:00,37.65,37.69,37.59,37.6,151600.0,17.7786,17.7975,17.7503,17.755,151600.0
2008-09-30 11:20:00,37.6,37.68,37.54,37.66,134900.0,17.755,17.7928,17.7267,17.7834,134900.0
2008-09-30 11:30:00,37.66,37.67,37.51,37.55,112600.0,17.7834,17.7881,17.7125,17.7314,112600.0
2008-09-30 11:40:00,37.55,37.77,37.53,37.76,160400.0,17.7314,17.8353,17.722,17.8306,160400.0
2008-09-30 11:50:00,37.77,37.79,37.67,37.7,196500.0,17.8353,17.8447,17.7881,17.8022,196500.0
2008-09-30 12:00:00,37.7,37.73,37.68,37.73,119200.0,17.8022,17.8164,17.7928,17.8164,119200.0
2008-09-30 12:10:00,37.72,37.85,37.72,37.83,210000.0,17.8117,17.8731,17.8117,17.8636,210000.0
2008-09-30 12:20:00,37.83,37.85,37.68,37.7,86000.0,17.8636,17.8731,17.7928,17.8022,86000.0
2008-09-30 12:30:00,37.7,37.72,37.67,37.69,107000.0,17.8022,17.8117,17.7881,17.7975,107000.0
2008-09-30 12:40:00,37.7,37.81,37.7,37.78,67500.0,17.8022,17.8542,17.8022,17.84,67500.0
2008-09-30 12:50:00,37.78,37.84,37.76,37.83,73200.0,17.84,17.8684,17.8306,17.8636,73200.0
2008-09-30 13:00:00,37.84,37.84,37.66,37.78,77600.0,17.8684,17.8684,17.7834,17.84,77600.0
2008-09-30 13:10:00,37.78,37.85,37.72,37.83,89900.0,17.84,17.8731,17.8117,17.8636,89900.0
2008-09-30 13:20:00,37.83,38.0,37.8,38.0,91000.0,17.8636,17.9439,17.8495,17.9439,91000.0
2008-09-30 13:30:00,37.99,38.07,37.99,38.01,140400.0,17.9392,17.977,17.9392,17.9486,140400.0
2008-09-30 13:40:00,38.01,38.01,37.92,37.96,114500.0,17.9486,17.9486,17.9061,17.925,114500.0
2008-09-30 13:50:00,37.96,38.02,37.89,37.94,81700.0,17.925,17.9533,17.892,17.9156,81700.0
2008-09-30 14:00:00,37.95,37.99,37.91,37.99,89100.0,17.9203,17.9392,17.9014,17.9392,89100.0
2008-09-30 14:10:00,37.99,38.04,37.89,37.9,137200.0,17.9392,17.9628,17.892,17.8967,137200.0
2008-09-30 14:20:00,37.9,37.95,37.82,37.84,284600.0,17.8967,17.9203,17.8589,17.8684,284600.0
2008-09-30 14:30:00,37.84,37.87,37.76,37.79,164300.0,17.8684,17.8825,17.8306,17.8447,164300.0
2008-09-30 14:40:00,37.79,37.81,37.74,37.79,183300.0,17.8447,17.8542,17.8211,17.8447,183300.0
2008-09-30 14:50:00,37.79,37.82,37.72,37.72,175400.0,17.8447,17.8589,17.8117,17.8117,175400.0
2008-09-30 15:00:00,37.73,37.82,37.72,37.78,175600.0,17.8164,17.8589,17.8117,17.84,175600.0
2008-09-30 15:10:00,37.77,37.78,37.65,37.66,197700.0,17.8353,17.84,17.7786,17.7834,197700.0
2008-09-30 15:20:00,37.66,37.81,37.65,37.77,409400.0,17.7834,17.8542,17.7786,17.8353,409400.0
2008-09-30 15:30:00,37.77,37.9,37.72,37.74,336200.0,17.8353,17.8967,17.8117,17.8211,336200.0
2008-09-30 15:40:00,37.75,37.77,37.68,37.71,311300.0,17.8259,17.8353,17.7928,17.807,311300.0
2008-09-30 15:50:00,37.71,37.76,37.65,37.75,287100.0,17.807,17.8306,17.7786,17.8259,287100.0
2008-10-01 09:30:00,37.65,37.68,37.3,37.33,109800.0,17.7786,17.7928,17.6134,17.6275,109800.0
2008-10-01 09:40:00,37.33,37.64,37.31,37.5,102000.0,17.6275,17.7739,17.6181,17.7078,102000.0
2008-10-01 09:50:00,37.48,37.57,37.47,37.49,120700.0,17.6984,17.7409,17.6936,17.7031,120700.0
2008-10-01 10:00:00,37.48,37.48,37.24,37.34,191500.0,17.6984,17.6984,17.585,17.6322,191500.0
2008-10-01 10:10:00,37.35,37.53,37.31,37.5,100000.0,17.637,17.722,17.6181,17.7078,100000.0
2008-10-01 10:20:00,37.51,37.57,37.45,37.51,331400.0,17.7125,17.7409,17.6842,17.7125,331400.0
2008-10-01 10:30:00,37.52,37.55,37.45,37.48,90700.0,17.7172,17.7314,17.6842,17.6984,90700.0
2008-10-01 10:40:00,37.47,37.56,37.47,37.55,127400.0,17.6936,17.7361,17.6936,17.7314,127400.0
2008-10-01 10:50:00,37.54,37.56,37.48,37.5,103000.0,17.7267,17.7361,17.6984,17.7078,103000.0
2008-10-01 11:00:00,37.5,37.57,37.41,37.54,131900.0,17.7078,17.7409,17.6653,17.7267,131900.0
2008-10-01 11:10:00,37.53,37.58,37.52,37.55,99800.0,17.722,17.7456,17.7172,17.7314,99800.0
2008-10-01 11:20:00,37.56,37.57,37.52,37.55,123900.0,17.7361,17.7409,17.7172,17.7314,123900.0
2008-10-01 11:30:00,37.56,37.56,37.51,37.53,50300.0,17.7361,17.7361,17.7125,17.722,50300.0
2008-10-01 11:40:00,37.54,37.57,37.5,37.55,90200.0,17.7267,17.7409,17.7078,17.7314,90200.0
2008-10-01 11:50:00,37.55,37.56,37.49,37.51,278000.0,17.7314,17.7361,17.7031,17.7125,278000.0
2008-10-01 12:00:00,37.52,37.53,37.45,37.45,85300.0,17.7172,17.722,17.6842,17.6842,85300.0
2008-10-01 12:10:00,37.46,37.58,37.41,37.46,149800.0,17.6889,17.7456,17.6653,17.6889,149800.0
2008-10-01 12:20:00,37.44,37.49,37.35,37.41,92700.0,17.6795,17.7031,17.637,17.6653,92700.0
2008-10-01 12:30:00,37.41,37.56,37.41,37.52,129900.0,17.6653,17.7361,17.6653,17.7172,129900.0
2008-10-01 12:40:00,37.52,37.56,37.46,37.5,160100.0,17.7172,17.7361,17.6889,17.7078,160100.0
2008-10-01 12:50:00,37.49,37.55,37.44,37.52,118900.0,17.7031,17.7314,17.6795,17.7172,118900.0
2008-10-01 13:00:00,37.52,37.55,37.44,37.49,78900.0,17.7172,17.7314,17.6795,17.7031,78900.0
2008-10-01 13:10:00,37.5,37.53,37.47,37.48,51000.0,17.7078,17.722,17.6936,17.6984,51000.0
2008-10-01 13:20:00,37.49,37.56,37.47,37.54,75200.0,17.7031,17.7361,17.6936,17.7267,75200.0
2008-10-01 13:30:00,37.54,37.56,37.39,37.45,137000.0,17.7267,17.7361,17.6559,17.6842,137000.0
2008-10-01 13:40:00,37.46,37.64,37.34,37.5,230600.0,17.6889,17.7739,17.6322,17.7078,230600.0
2008-10-01 13:50:00,37.5,37.64,37.47,37.56,143000.0,17.7078,17.7739,17.6936,17.7361,143000.0
2008-10-01 14:00:00,37.56,37.65,37.43,37.63,141000.0,17.7361,17.7786,17.6747,17.7692,141000.0
2008-10-01 14:10:00,37.63,37.67,37.57,37.62,157400.0,17.7692,17.7881,17.7409,17.7645,157400.0
2008-10-01 14:20:00,37.61,37.66,37.55,37.64,217100.0,17.7597,17.7834,17.7314,17.7739,217100.0
2008-10-01 14:30:00,37.63,37.63,37.51,37.6,190300.0,17.7692,17.7692,17.7125,17.755,190300.0
2008-10-01 14:40:00,37.6,37.74,37.54,37.73,301400.0,17.755,17.8211,17.7267,17.8164,301400.0
2008-10-01 14:50:00,37.74,37.75,37.6,37.69,187000.0,17.8211,17.8259,17.755,17.7975,187000.0
2008-10-01 15:00:00,37.68,37.8,37.66,37.7,167800.0,17.7928,17.8495,17.7834,17.8022,167800.0
2008-10-01 15:10:00,37.7,37.79,37.65,37.67,375400.0,17.8022,17.8447,17.7786,17.7881,375400.0
2008-10-01 15:20:00,37.68,37.77,37.66,37.76,178900.0,17.7928,17.8353,17.7834,17.8306,178900.0
2008-10-01 15:30:00,37.76,37.8,37.64,37.7,285800.0,17.8306,17.8495,17.7739,17.8022,285800.0
2008-10-01 15:40:00,37.69,37.83,37.69,37.77,407900.0,17.7975,17.8636,17.7975,17.8353,407900.0
2008-10-01 15:50:00,37.76,37.8,37.72,37.75,327700.0,17.8306,17.8495,17.8117,17.8259,327700.0
2008-10-02 09:30:00,37.61,37.85,37.61,37.83,144000.0,17.7597,17.8731,17.7597,17.8636,144000.0
2008-10-02 09:40:00,37.85,37.97,37.77,37.84,143500.0,17.8731,17.9297,17.8353,17.8684,143500.0
2008-10-02 09:50:00,37.85,37.88,37.52,37.57,88700.0,17.8731,17.8872,17.7172,17.7409,88700.0
2008-10-02 10:00:00,37.56,37.67,37.47,37.57,98300.0,17.7361,17.7881,17.6936,17.7409,98300.0
2008-10-02 10:10:00,37.58,37.75,37.57,37.71,121900.0,17.7456,17.8259,17.7409,17.807,121900.0
2008-10-02 10:20:00,37.7,37.77,37.59,37.73,245500.0,17.8022,17.8353,17.7503,17.8164,245500.0
2008-10-02 10:30:00,37.72,37.76,37.67,37.69,92800.0,17.8117,17.8306,17.7881,17.7975,92800.0
2008-10-02 10:40:00,37.68,37.69,37.63,37.68,100300.0,17.7928,17.7975,17.7692,17.7928,100300.0
2008-10-02 10:50:00,37.69,37.81,37.69,37.74,97100.0,17.7975,17.8542,17.7975,17.8211,97100.0
2008-10-02 11:00:00,37.75,37.78,37.57,37.62,159200.0,17.8259,17.84,17.7409,17.7645,159200.0
2008-10-02 11:10:00,37.62,37.73,37.58,37.7,183400.0,17.7645,17.8164,17.7456,17.8022,183400.0
2008-10-02 11:20:00,37.7,37.75,37.69,37.71,143800.0,17.8022,17.8259,17.7975,17.807,143800.0
2008-10-02 11:30:00,37.71,37.77,37.6,37.77,218200.0,17.807,17.8353,17.755,17.8353,218200.0
2008-10-02 11:40:00,37.76,37.82,37.76,37.8,148200.0,17.8306,17.8589,17.8306,17.8495,148200.0
2008-10-02 11:50:00,37.8,37.96,37.8,37.92,95300.0,17.8495,17.925,17.8495,17.9061,95300.0
2008-10-02 12:00:00,37.92,37.97,37.86,37.88,136000.0,17.9061,17.9297,17.8778,17.8872,136000.0
2008-10-02 12:10:00,37.88,37.94,37.85,37.93,108600.0,17.8872,17.9156,17.8731,17.9109,108600.0
2008-10-02 12:20:00,37.93,37.94,37.85,37.86,105900.0,17.9109,17.9156,17.8731,17.8778,105900.0
2008-10-02 12:30:00,37.86,37.88,37.76,37.78,168100.0,17.8778,17.8872,17.8306,17.84,168100.0
2008-10-02 12:40:00,37.78,37.84,37.76,37.81,205600.0,17.84,17.8684,17.8306,17.8542,205600.0
2008-10-02 12:50:00,37.81,37.9,37.78,37.8,107100.0,17.8542,17.8967,17.84,17.8495,107100.0
2008-10-02 13:00:00,37.8,37.81,37.72,37.75,86000.0,17.8495,17.8542,17.8117,17.8259,86000.0
2008-10-02 13:10:00,37.75,37.78,37.7,37.75,159000.0,17.8259,17.84,17.8022,17.8259,159000.0
2008-10-02 13:20:00,37.75,37.82,37.72,37.8,94200.0,17.8259,17.8589,17.8117,17.8495,94200.0
2008-10-02 13:30:00,37.8,37.86,37.73,37.75,104700.0,17.8495,17.8778,17.8164,17.8259,104700.0
2008-10-02 13:40:00,37.75,37.92,37.72,37.83,192600.0,17.8259,17.9061,17.8117,17.8636,192600.0
2008-10-02 13:50:00,37.83,37.84,37.58,37.78,228900.0,17.8636,17.8684,17.7456,17.84,228900.0
2008-10-02 14:00:00,37.78,37.86,37.7,37.75,265100.0,17.84,17.8778,17.8022,17.8259,265100.0
2008-10-02 14:10:00,37.75,37.81,37.71,37.72,194900.0,17.8259,17.8542,17.807,17.8117,194900.0
2008-10-02 14:20:00,37.72,37.73,37.59,37.59,194200.0,17.8117,17.8164,17.7503,17.7503,194200.0
2008-10-02 14:30:00,37.59,37.63,37.4,37.53,292400.0,17.7503,17.7692,17.6606,17.722,292400.0
2008-10-02 14:40:00,37.53,37.62,37.49,37.6,264100.0,17.722,17.7645,17.7031,17.755,264100.0
2008-10-02 14:50:00,37.6,37.62,37.5,37.6,285500.0,17.755,17.7645,17.7078,17.755,285500.0
2008-10-02 15:00:00,37.6,37.62,37.53,37.58,416600.0,17.755,17.7645,17.722,17.7456,416600.0
2008-10-02 15:10:00,37.58,37.61,37.54,37.57,235200.0,17.7456,17.7597,17.7267,17.7409,235200.0
2008-10-02 15:20:00,37.58,37.64,37.5,37.59,235200.0,17.7456,17.7739,17.7078,17.7503,235200.0
2008-10-02 15:30:00,37.59,37.62,37.44,37.47,378000.0,17.7503,17.7645,17.6795,17.6936,378000.0
2008-10-02 15:40:00,37.48,37.52,37.4,37.41,238600.0,17.6984,17.7172,17.6606,17.6653,238600.0
2008-10-02 15:50:00,37.4,37.56,37.4,37.48,391800.0,17.6606,17.7361,17.6606,17.6984,391800.0
2008-10-03 09:30:00,37.86,38.18,37.71,37.71,61000.0,17.8778,18.0289,17.807,17.807,61000.0
2008-10-03 09:40:00,37.73,37.99,37.71,37.76,123200.0,17.8164,17.9392,17.807,17.8306,123200.0
2008-10-03 09:50:00,37.78,37.84,37.69,37.84,92600.0,17.84,17.8684,17.7975,17.8684,92600.0
2008-10-03 10:00:00,37.84,37.91,37.69,37.73,104700.0,17.8684,17.9014,17.7975,17.8164,104700.0
2008-10-03 10:10:00,37.74,37.86,37.72,37.78,116100.0,17.8211,17.8778,17.8117,17.84,116100.0
2008-10-03 10:20:00,37.78,37.92,37.76,37.85,97700.0,17.84,17.9061,17.8306,17.8731,97700.0
2008-10-03 10:30:00,37.85,37.9,37.7,37.74,172300.0,17.8731,17.8967,17.8022,17.8211,172300.0
2008-10-03 10:40:00,37.74,37.77,37.7,37.74,159500.0,17.8211,17.8353,17.8022,17.8211,159500.0
2008-10-03 10:50:00,37.75,37.81,37.73,37.77,216800.0,17.8259,17.8542,17.8164,17.8353,216800.0
2008-10-03 11:00:00,37.78,37.82,37.72,37.78,238700.0,17.84,17.8589,17.8117,17.84,238700.0
2008-10-03 11:10:00,37.78,37.81,37.7,37.73,176800.0,17.84,17.8542,17.8022,17.8164,176800.0
2008-10-03 11:20:00,37.74,37.75,37.58,37.62,119100.0,17.8211,17.8259,17.7456,17.7645,119100.0
2008-10-03 11:30:00,37.62,37.69,37.61,37.63,118200.0,17.7645,17.7975,17.7597,17.7692,118200.0
2008-10-03 11:40:00,37.63,37.71,37.58,37.59,120300.0,17.7692,17.807,17.7456,17.7503,120300.0
2008-10-03 11:50:00,37.59,37.68,37.54,37.66,94500.0,17.7503,17.7928,17.7267,17.7834,94500.0
2008-10-03 12:00:00,37.65,37.7,37.62,37.67,123500.0,17.7786,17.8022,17.7645,17.7881,123500.0
2008-10-03 12:10:00,37.68,37.71,37.65,37.67,108100.0,17.7928,17.807,17.7786,17.7881,108100.0
2008-10-03 12:20:00,37.67,37.7,37.6,37.7,122100.0,17.7881,17.8022,17.755,17.8022,122100.0
2008-10-03 12:30:00,37.7,37.73,37.62,37.73,366900.0,17.8022,17.8164,17.7645,17.8164,366900.0
2008-10-03 12:40:00,37.73,37.73,37.62,37.69,217900.0,17.8164,17.8164,17.7645,17.7975,217900.0
2008-10-03 12:50:00,37.69,37.74,37.66,37.7,315600.0,17.7975,17.8211,17.7834,17.8022,315600.0
2008-10-03 13:00:00,37.7,37.72,37.58,37.62,321700.0,17.8022,17.8117,17.7456,17.7645,321700.0
2008-10-03 13:10:00,37.61,37.72,37.53,37.67,200600.0,17.7597,17.8117,17.722,17.7881,200600.0
2008-10-03 13:20:00,37.68,37.72,37.6,37.7,351000.0,17.7928,17.8117,17.755,17.8022,351000.0
2008-10-03 13:30:00,37.7,37.71,37.58,37.68,365800.0,17.8022,17.807,17.7456,17.7928,365800.0
2008-10-03 13:40:00,37.67,37.73,37.6,37.68,487500.0,17.7881,17.8164,17.755,17.7928,487500.0
2008-10-03 13:50:00,37.67,37.75,37.63,37.75,628300.0,17.7881,17.8259,17.7692,17.8259,628300.0
2008-10-03 14:00:00,37.75,37.81,37.63,37.74,354500.0,17.8259,17.8542,17.7692,17.8211,354500.0
2008-10-03 14:10:00,37.75,37.8,37.65,37.71,297100.0,17.8259,17.8495,17.7786,17.807,297100.0
2008-10-03 14:20:00,37.71,37.72,37.46,37.55,238500.0,17.807,17.8117,17.6889,17.7314,238500.0
2008-10-03 14:30:00,37.55,37.61,37.42,37.44,278000.0,17.7314,17.7597,17.67,17.6795,278000.0
2008-10-03 14:40:00,37.44,37.46,37.3,37.37,207000.0,17.6795,17.6889,17.6134,17.6464,207000.0
2008-10-03 14:50:00,37.37,37.48,37.35,37.39,261800.0,17.6464,17.6984,17.637,17.6559,261800.0
2008-10-03 15:00:00,37.39,37.52,37.39,37.4,188500.0,17.6559,17.7172,17.6559,17.6606,188500.0
2008-10-03 15:10:00,37.4,37.42,37.32,37.33,159300.0,17.6606,17.67,17.6228,17.6275,159300.0
2008-10-03 15:20:00,37.33,37.36,37.26,37.34,173600.0,17.6275,17.6417,17.5945,17.6322,173600.0
2008-10-03 15:30:00,37.32,37.41,37.26,37.3,237300.0,17.6228,17.6653,17.5945,17.6134,237300.0
2008-10-03 15:40:00,37.3,37.33,37.11,37.13,354100.0,17.6134,17.6275,17.5236,17.5331,354100.0
2008-10-03 15:50:00,37.14,37.2,37.1,37.15,676300.0,17.5378,17.5661,17.5189,17.5425,676300.0
2008-10-06 09:30:00,36.6,37.3,36.53,36.97,390500.0,17.2828,17.6134,17.2498,17.4575,390500.0
2008-10-06 09:40:00,36.99,37.12,36.8,36.94,249200.0,17.467,17.5284,17.3773,17.4434,249200.0
2008-10-06 09:50:00,36.94,37.0,36.75,36.78,223100.0,17.4434,17.4717,17.3536,17.3678,223100.0
2008-10-06 10:00:00,36.78,36.8,36.5,36.5,294700.0,17.3678,17.3773,17.2356,17.2356,294700.0
2008-10-06 10:10:00,36.51,36.66,36.3,36.54,484500.0,17.2403,17.3111,17.1412,17.2545,484500.0
2008-10-06 10:20:00,36.54,36.6,36.42,36.59,270300.0,17.2545,17.2828,17.1978,17.2781,270300.0
2008-10-06 10:30:00,36.59,36.73,36.02,36.04,305500.0,17.2781,17.3442,17.0089,17.0184,305500.0
2008-10-06 10:40:00,36.04,36.3,35.78,36.18,349000.0,17.0184,17.1412,16.8956,17.0845,349000.0
2008-10-06 10:50:00,36.19,36.47,36.0,36.4,286500.0,17.0892,17.2214,16.9995,17.1884,286500.0
2008-10-06 11:00:00,36.37,36.44,36.18,36.41,194500.0,17.1742,17.2073,17.0845,17.1931,194500.0
2008-10-06 11:10:00,36.39,36.56,36.26,36.36,193900.0,17.1837,17.2639,17.1223,17.1695,193900.0
2008-10-06 11:20:00,36.34,36.47,36.2,36.32,200700.0,17.16,17.2214,17.0939,17.1506,200700.0
2008-10-06 11:30:00,36.33,36.34,36.02,36.02,187100.0,17.1553,17.16,17.0089,17.0089,187100.0
2008-10-06 11:40:00,36.02,36.16,35.98,35.99,219300.0,17.0089,17.075,16.99,16.9948,219300.0
2008-10-06 11:50:00,35.99,36.02,35.91,35.98,130700.0,16.9948,17.0089,16.957,16.99,130700.0
2008-10-06 12:00:00,35.97,36.23,35.94,35.95,125200.0,16.9853,17.1081,16.9712,16.9759,125200.0
2008-10-06 12:10:00,35.95,36.01,35.87,35.92,142500.0,16.9759,17.0042,16.9381,16.9617,142500.0
2008-10-06 12:20:00,35.92,35.98,35.85,35.87,149500.0,16.9617,16.99,16.9287,16.9381,149500.0
2008-10-06 12:30:00,35.87,35.97,35.81,35.86,165300.0,16.9381,16.9853,16.9098,16.9334,165300.0
2008-10-06 12:40:00,35.86,35.92,35.75,35.9,138100.0,16.9334,16.9617,16.8814,16.9523,138100.0
2008-10-06 12:50:00,35.9,35.9,35.75,35.76,171800.0,16.9523,16.9523,16.8814,16.8862,171800.0
2008-10-06 13:00:00,35.75,35.91,35.66,35.8,154900.0,16.8814,16.957,16.8389,16.905,154900.0
2008-10-06 13:10:00,35.81,35.96,35.75,35.94,161700.0,16.9098,16.9806,16.8814,16.9712,161700.0
2008-10-06 13:20:00,35.94,36.1,35.89,35.94,127000.0,16.9712,17.0467,16.9475,16.9712,127000.0
2008-10-06 13:30:00,35.94,36.01,35.87,35.98,152600.0,16.9712,17.0042,16.9381,16.99,152600.0
2008-10-06 13:40:00,35.98,36.08,35.67,35.7,202600.0,16.99,17.0373,16.8437,16.8578,202600.0
2008-10-06 13:50:00,35.72,35.99,35.72,35.95,170600.0,16.8673,16.9948,16.8673,16.9759,170600.0
2008-10-06 14:00:00,35.97,35.97,35.71,35.82,182100.0,16.9853,16.9853,16.8625,16.9145,182100.0
2008-10-06 14:10:00,35.83,36.0,35.79,35.79,311700.0,16.9192,16.9995,16.9003,16.9003,311700.0
2008-10-06 14:20:00,35.79,35.8,35.5,35.55,267600.0,16.9003,16.905,16.7634,16.787,267600.0
2008-10-06 14:30:00,35.55,35.74,35.4,35.53,224100.0,16.787,16.8767,16.7162,16.7776,224100.0
2008-10-06 14:40:00,35.53,35.6,35.38,35.53,216300.0,16.7776,16.8106,16.7067,16.7776,216300.0
2008-10-06 14:50:00,35.51,35.78,35.4,35.66,200300.0,16.7681,16.8956,16.7162,16.8389,200300.0
2008-10-06 15:00:00,35.66,35.67,35.42,35.6,351600.0,16.8389,16.8437,16.7256,16.8106,351600.0
2008-10-06 15:10:00,35.61,35.91,35.5,35.85,441300.0,16.8153,16.957,16.7634,16.9287,441300.0
2008-10-06 15:20:00,35.87,36.08,35.71,35.86,458100.0,16.9381,17.0373,16.8625,16.9334,458100.0
2008-10-06 15:30:00,35.86,36.03,35.8,35.83,334300.0,16.9334,17.0137,16.905,16.9192,334300.0
2008-10-06 15:40:00,35.83,36.2,35.7,36.11,475500.0,16.9192,17.0939,16.8578,17.0514,475500.0
2008-10-06 15:50:00,36.04,36.46,35.96,36.2,681900.0,17.0184,17.2167,16.9806,17.0939,681900.0
2008-10-07 09:30:00,36.41,36.98,36.14,36.96,329800.0,17.1931,17.4623,17.0656,17.4528,329800.0
2008-10-07 09:40:00,36.98,37.29,36.87,37.14,337300.0,17.4623,17.6086,17.4103,17.5378,337300.0
2008-10-07 09:50:00,37.13,37.22,36.86,36.91,244600.0,17.5331,17.5756,17.4056,17.4292,244600.0
2008-10-07 10:00:00,36.94,37.07,36.9,36.93,323300.0,17.4434,17.5048,17.4245,17.4386,323300.0
2008-10-07 10:10:00,36.94,37.11,36.93,37.0,180600.0,17.4434,17.5236,17.4386,17.4717,180600.0
2008-10-07 10:20:00,37.0,37.24,36.95,37.22,166100.0,17.4717,17.585,17.4481,17.5756,166100.0
2008-10-07 10:30:00,37.22,37.27,37.12,37.21,192100.0,17.5756,17.5992,17.5284,17.5709,192100.0
2008-10-07 10:40:00,37.23,37.25,37.04,37.16,183900.0,17.5803,17.5897,17.4906,17.5473,183900.0
2008-10-07 10:50:00,37.16,37.24,37.07,37.15,180400.0,17.5473,17.585,17.5048,17.5425,180400.0
2008-10-07 11:00:00,37.14,37.21,37.05,37.13,155700.0,17.5378,17.5709,17.4953,17.5331,155700.0
2008-10-07 11:10:00,37.12,37.17,37.04,37.08,154200.0,17.5284,17.552,17.4906,17.5095,154200.0
2008-10-07 11:20:00,37.08,37.08,36.87,37.02,169700.0,17.5095,17.5095,17.4103,17.4811,169700.0
2008-10-07 11:30:00,37.03,37.25,37.03,37.2,184700.0,17.4859,17.5897,17.4859,17.5661,184700.0
2008-10-07 11:40:00,37.2,37.26,37.14,37.23,220100.0,17.5661,17.5945,17.5378,17.5803,220100.0
2008-10-07 11:50:00,37.23,37.25,37.09,37.16,145100.0,17.5803,17.5897,17.5142,17.5473,145100.0
2008-10-07 12:00:00,37.17,37.18,37.01,37.08,169000.0,17.552,17.5567,17.4764,17.5095,169000.0
2008-10-07 12:10:00,37.09,37.17,36.97,37.12,199300.0,17.5142,17.552,17.4575,17.5284,199300.0
2008-10-07 12:20:00,37.13,37.2,36.8,37.0,189200.0,17.5331,17.5661,17.3773,17.4717,189200.0
2008-10-07 12:30:00,36.88,37.05,36.82,36.84,78800.0,17.415,17.4953,17.3867,17.3961,78800.0
2008-10-07 12:40:00,36.84,36.92,36.69,36.81,83400.0,17.3961,17.4339,17.3253,17.382,83400.0
2008-10-07 12:50:00,36.81,36.87,36.65,36.82,97700.0,17.382,17.4103,17.3064,17.3867,97700.0
2008-10-07 13:00:00,36.83,36.98,36.78,36.91,135500.0,17.3914,17.4623,17.3678,17.4292,135500.0
2008-10-07 13:10:00,36.89,36.98,36.67,36.67,142600.0,17.4198,17.4623,17.3159,17.3159,142600.0
2008-10-07 13:20:00,36.68,36.76,36.33,36.42,165000.0,17.3206,17.3584,17.1553,17.1978,165000.0
2008-10-07 13:30:00,36.45,36.48,36.32,36.42,199900.0,17.212,17.2261,17.1506,17.1978,199900.0
2008-10-07 13:40:00,36.42,36.43,36.04,36.05,178700.0,17.1978,17.2025,17.0184,17.0231,178700.0
2008-10-07 13:50:00,36.05,36.28,35.99,36.02,194100.0,17.0231,17.1317,16.9948,17.0089,194100.0
2008-10-07 14:00:00,36.02,36.19,36.0,36.17,235800.0,17.0089,17.0892,16.9995,17.0798,235800.0
2008-10-07 14:10:00,36.17,36.44,36.02,36.32,254200.0,17.0798,17.2073,17.0089,17.1506,254200.0
2008-10-07 14:20:00,36.33,36.58,36.3,36.45,265500.0,17.1553,17.2734,17.1412,17.212,265500.0
2008-10-07 14:30:00,36.43,36.62,36.34,36.53,196300.0,17.2025,17.2923,17.16,17.2498,196300.0
2008-10-07 14:40:00,36.54,36.66,36.44,36.56,185200.0,17.2545,17.3111,17.2073,17.2639,185200.0
2008-10-07 14:50:00,36.55,36.64,36.35,36.44,167700.0,17.2592,17.3017,17.1648,17.2073,167700.0
2008-10-07 15:00:00,36.45,36.47,36.34,36.46,180000.0,17.212,17.2214,17.16,17.2167,180000.0
2008-10-07 15:10:00,36.45,36.57,36.15,36.23,183000.0,17.212,17.2686,17.0703,17.1081,183000.0
2008-10-07 15:20:00,36.25,36.26,35.93,36.04,249600.0,17.1175,17.1223,16.9664,17.0184,249600.0
2008-10-07 15:30:00,36.04,36.1,35.92,35.94,373600.0,17.0184,17.0467,16.9617,16.9712,373600.0
2008-10-07 15:40:00,35.92,35.97,35.75,35.79,314900.0,16.9617,16.9853,16.8814,16.9003,314900.0
2008-10-07 15:50:00,35.78,35.89,35.6,35.73,576900.0,16.8956,16.9475,16.8106,16.872,576900.0
2008-10-08 09:30:00,35.16,36.46,35.16,36.05,489500.0,16.6028,17.2167,16.6028,17.0231,489500.0
2008-10-08 09:40:00,36.08,36.41,35.7,36.35,505800.0,17.0373,17.1931,16.8578,17.1648,505800.0
2008-10-08 09:50:00,36.38,36.75,36.29,36.46,386000.0,17.1789,17.3536,17.1364,17.2167,386000.0
2008-10-08 10:00:00,36.41,36.7,36.1,36.17,359500.0,17.1931,17.33,17.0467,17.0798,359500.0
2008-10-08 10:10:00,36.17,36.4,36.1,36.18,221700.0,17.0798,17.1884,17.0467,17.0845,221700.0
2008-10-08 10:20:00,36.16,36.19,35.85,35.99,276300.0,17.075,17.0892,16.9287,16.9948,276300.0
2008-10-08 10:30:00,36.0,36.19,35.86,35.9,261800.0,16.9995,17.0892,16.9334,16.9523,261800.0
2008-10-08 10:40:00,35.94,36.15,35.75,35.77,234400.0,16.9712,17.0703,16.8814,16.8909,234400.0
2008-10-08 10:50:00,35.77,36.06,35.67,35.68,326100.0,16.8909,17.0278,16.8437,16.8484,326100.0
2008-10-08 11:00:00,35.68,35.91,35.57,35.78,220400.0,16.8484,16.957,16.7964,16.8956,220400.0
2008-10-08 11:10:00,35.77,36.17,35.66,36.17,224300.0,16.8909,17.0798,16.8389,17.0798,224300.0
2008-10-08 11:20:00,36.17,36.39,36.15,36.2,223000.0,17.0798,17.1837,17.0703,17.0939,223000.0
2008-10-08 11:30:00,36.19,36.24,35.78,35.88,197800.0,17.0892,17.1128,16.8956,16.9428,197800.0
2008-10-08 11:40:00,35.89,35.95,35.53,35.68,253900.0,16.9475,16.9759,16.7776,16.8484,253900.0
2008-10-08 11:50:00,35.7,35.88,35.54,35.81,238200.0,16.8578,16.9428,16.7823,16.9098,238200.0
2008-10-08 12:00:00,35.81,35.85,35.33,35.4,361600.0,16.9098,16.9287,16.6831,16.7162,361600.0
2008-10-08 12:10:00,35.41,35.59,35.32,35.57,335300.0,16.7209,16.8059,16.6784,16.7964,335300.0
2008-10-08 12:20:00,35.57,35.67,35.39,35.41,220300.0,16.7964,16.8437,16.7114,16.7209,220300.0
2008-10-08 12:30:00,35.4,35.57,35.33,35.34,572500.0,16.7162,16.7964,16.6831,16.6878,572500.0
2008-10-08 12:40:00,35.33,35.47,35.26,35.37,404400.0,16.6831,16.7492,16.6501,16.702,404400.0
2008-10-08 12:50:00,35.37,35.47,35.3,35.38,366100.0,16.702,16.7492,16.6689,16.7067,366100.0
2008-10-08 13:00:00,35.38,36.2,35.37,36.17,510900.0,16.7067,17.0939,16.702,17.0798,510900.0
2008-10-08 13:10:00,36.17,36.17,35.87,36.06,400400.0,17.0798,17.0798,16.9381,17.0278,400400.0
2008-10-08 13:20:00,36.06,36.13,35.91,35.97,309400.0,17.0278,17.0609,16.957,16.9853,309400.0
2008-10-08 13:30:00,35.97,36.27,35.86,36.17,274600.0,16.9853,17.127,16.9334,17.0798,274600.0
2008-10-08 13:40:00,36.19,36.44,36.12,36.24,278000.0,17.0892,17.2073,17.0562,17.1128,278000.0
2008-10-08 13:50:00,36.24,36.37,36.24,36.31,259100.0,17.1128,17.1742,17.1128,17.1459,259100.0
2008-10-08 14:00:00,36.31,36.4,36.25,36.31,352000.0,17.1459,17.1884,17.1175,17.1459,352000.0
2008-10-08 14:10:00,36.3,36.31,35.96,36.11,317200.0,17.1412,17.1459,16.9806,17.0514,317200.0
2008-10-08 14:20:00,36.11,36.38,36.06,36.15,365000.0,17.0514,17.1789,17.0278,17.0703,365000.0
2008-10-08 14:30:00,36.15,36.26,35.91,36.05,342200.0,17.0703,17.1223,16.957,17.0231,342200.0
2008-10-08 14:40:00,36.05,36.07,35.82,35.92,274500.0,17.0231,17.0325,16.9145,16.9617,274500.0
2008-10-08 14:50:00,35.91,36.3,35.9,36.13,311100.0,16.957,17.1412,16.9523,17.0609,311100.0
2008-10-08 15:00:00,36.11,36.2,35.89,35.97,425500.0,17.0514,17.0939,16.9475,16.9853,425500.0
2008-10-08 15:10:00,35.96,36.18,35.85,36.1,503700.0,16.9806,17.0845,16.9287,17.0467,503700.0
2008-10-08 15:20:00,36.13,36.17,35.84,35.93,463300.0,17.0609,17.0798,16.9239,16.9664,463300.0
2008-10-08 15:30:00,35.93,36.09,35.8,35.86,637200.0,16.9664,17.042,16.905,16.9334,637200.0
2008-10-08 15:40:00,35.86,36.06,35.74,35.87,684900.0,16.9334,17.0278,16.8767,16.9381,684900.0
2008-10-08 15:50:00,35.88,35.92,35.35,35.42,843000.0,16.9428,16.9617,16.6926,16.7256,843000.0
2008-10-09 09:30:00,35.72,35.75,35.3,35.36,243500.0,16.8673,16.8814,16.6689,16.6973,243500.0
2008-10-09 09:40:00,35.37,35.7,35.3,35.46,328700.0,16.702,16.8578,16.6689,16.7445,328700.0
2008-10-09 09:50:00,35.46,35.55,35.1,35.13,389100.0,16.7445,16.787,16.5745,16.5887,389100.0
2008-10-09 10:00:00,35.13,35.2,35.05,35.1,245000.0,16.5887,16.6217,16.5509,16.5745,245000.0
2008-10-09 10:10:00,35.1,35.19,35.04,35.05,219100.0,16.5745,16.617,16.5462,16.5509,219100.0
2008-10-09 10:20:00,35.05,35.06,34.93,34.94,423000.0,16.5509,16.5556,16.4942,16.4989,423000.0
2008-10-09 10:30:00,34.94,35.01,34.84,34.87,260300.0,16.4989,16.532,16.4517,16.4659,260300.0
2008-10-09 10:40:00,34.88,35.08,34.75,35.0,298700.0,16.4706,16.5651,16.4092,16.5273,298700.0
2008-10-09 10:50:00,35.03,35.04,34.83,35.04,246600.0,16.5414,16.5462,16.447,16.5462,246600.0
2008-10-09 11:00:00,35.01,35.12,34.83,34.9,185300.0,16.532,16.5839,16.447,16.4801,185300.0
2008-10-09 11:10:00,34.89,34.99,34.77,34.94,200700.0,16.4753,16.5226,16.4187,16.4989,200700.0
2008-10-09 11:20:00,34.93,35.01,34.8,35.0,205600.0,16.4942,16.532,16.4328,16.5273,205600.0
2008-10-09 11:30:00,35.0,35.23,34.84,35.03,225200.0,16.5273,16.6359,16.4517,16.5414,225200.0
2008-10-09 11:40:00,35.03,35.28,35.01,35.15,141100.0,16.5414,16.6595,16.532,16.5981,141100.0
2008-10-09 11:50:00,35.13,35.24,34.85,34.87,124600.0,16.5887,16.6406,16.4565,16.4659,124600.0
2008-10-09 12:00:00,34.88,34.93,34.78,34.87,120400.0,16.4706,16.4942,16.4234,16.4659,120400.0
2008-10-09 12:10:00,34.87,34.96,34.78,34.9,156400.0,16.4659,16.5084,16.4234,16.4801,156400.0
2008-10-09 12:20:00,34.9,35.02,34.87,34.88,121500.0,16.4801,16.5367,16.4659,16.4706,121500.0
2008-10-09 12:30:00,34.89,35.02,34.89,34.96,103400.0,16.4753,16.5367,16.4753,16.5084,103400.0
2008-10-09 12:40:00,34.96,35.0,34.79,34.86,101800.0,16.5084,16.5273,16.4281,16.4612,101800.0
2008-10-09 12:50:00,34.83,34.98,34.8,34.96,83700.0,16.447,16.5178,16.4328,16.5084,83700.0
2008-10-09 13:00:00,34.95,35.0,34.8,34.81,89400.0,16.5037,16.5273,16.4328,16.4376,89400.0
2008-10-09 13:10:00,34.82,35.05,34.82,34.96,124100.0,16.4423,16.5509,16.4423,16.5084,124100.0
2008-10-09 13:20:00,34.95,35.05,34.77,34.92,177400.0,16.5037,16.5509,16.4187,16.4895,177400.0
2008-10-09 13:30:00,34.9,35.12,34.81,34.84,233800.0,16.4801,16.5839,16.4376,16.4517,233800.0
2008-10-09 13:40:00,34.84,34.91,34.8,34.83,97200.0,16.4517,16.4848,16.4328,16.447,97200.0
2008-10-09 13:50:00,34.85,34.91,34.77,34.79,155600.0,16.4565,16.4848,16.4187,16.4281,155600.0
2008-10-09 14:00:00,34.77,34.87,34.69,34.75,189200.0,16.4187,16.4659,16.3809,16.4092,189200.0
2008-10-09 14:10:00,34.76,34.79,34.58,34.68,227800.0,16.414,16.4281,16.329,16.3762,227800.0
2008-10-09 14:20:00,34.68,34.85,34.59,34.76,133500.0,16.3762,16.4565,16.3337,16.414,133500.0
2008-10-09 14:30:00,34.73,34.84,34.69,34.77,123600.0,16.3998,16.4517,16.3809,16.4187,123600.0
2008-10-09 14:40:00,34.77,34.93,34.75,34.85,182900.0,16.4187,16.4942,16.4092,16.4565,182900.0
2008-10-09 14:50:00,34.85,34.96,34.67,34.71,237900.0,16.4565,16.5084,16.3715,16.3903,237900.0
2008-10-09 15:00:00,34.7,34.77,34.55,34.66,216800.0,16.3856,16.4187,16.3148,16.3667,216800.0
2008-10-09 15:10:00,34.66,34.7,34.31,34.34,323600.0,16.3667,16.3856,16.2015,16.2156,323600.0
2008-10-09 15:20:00,34.34,34.61,34.28,34.48,386200.0,16.2156,16.3431,16.1873,16.2817,386200.0
2008-10-09 15:30:00,34.48,34.62,34.36,34.39,354600.0,16.2817,16.3478,16.2251,16.2392,354600.0
2008-10-09 15:40:00,34.38,34.39,33.84,33.97,663700.0,16.2345,16.2392,15.9795,16.0409,663700.0
2008-10-09 15:50:00,33.97,34.65,33.95,34.07,818000.0,16.0409,16.362,16.0315,16.0881,818000.0
2008-10-10 09:30:00,32.51,33.27,30.0,31.8,881600.0,15.3515,15.7104,14.1662,15.0162,881600.0
2008-10-10 09:40:00,31.83,32.58,31.22,31.66,533100.0,15.0304,15.3845,14.7423,14.9501,533100.0
2008-10-10 09:50:00,31.6,32.24,31.0,31.63,600500.0,14.9218,15.224,14.6384,14.9359,600500.0
2008-10-10 10:00:00,31.66,32.93,31.52,32.72,404800.0,14.9501,15.5498,14.884,15.4506,404800.0
2008-10-10 10:10:00,32.72,32.8,32.0,32.13,319200.0,15.4506,15.4884,15.1107,15.172,319200.0
2008-10-10 10:20:00,32.13,32.58,32.07,32.33,302200.0,15.172,15.3845,15.1437,15.2665,302200.0
2008-10-10 10:30:00,32.33,32.41,31.8,31.83,337900.0,15.2665,15.3043,15.0162,15.0304,337900.0
2008-10-10 10:40:00,31.83,32.16,31.54,32.07,409200.0,15.0304,15.1862,14.8934,15.1437,409200.0
2008-10-10 10:50:00,32.08,32.22,31.56,31.68,309300.0,15.1484,15.2145,14.9029,14.9596,309300.0
2008-10-10 11:00:00,31.69,31.86,31.52,31.57,299000.0,14.9643,15.0445,14.884,14.9076,299000.0
2008-10-10 11:10:00,31.57,31.82,31.41,31.52,342600.0,14.9076,15.0257,14.8321,14.884,342600.0
2008-10-10 11:20:00,31.5,31.6,31.08,31.11,239600.0,14.8746,14.9218,14.6762,14.6904,239600.0
2008-10-10 11:30:00,31.11,31.18,30.9,31.15,328700.0,14.6904,14.7234,14.5912,14.7093,328700.0
2008-10-10 11:40:00,31.15,31.33,30.77,30.78,193600.0,14.7093,14.7943,14.5298,14.5346,193600.0
2008-10-10 11:50:00,30.79,31.06,30.55,30.87,254300.0,14.5393,14.6668,14.426,14.5771,254300.0
2008-10-10 12:00:00,30.87,31.39,30.82,30.98,250100.0,14.5771,14.8226,14.5535,14.629,250100.0
2008-10-10 12:10:00,30.98,31.4,30.85,31.26,205600.0,14.629,14.8273,14.5676,14.7612,205600.0
2008-10-10 12:20:00,31.26,31.51,31.0,31.06,194900.0,14.7612,14.8793,14.6384,14.6668,194900.0
2008-10-10 12:30:00,31.06,31.19,30.85,31.05,304400.0,14.6668,14.7282,14.5676,14.6621,304400.0
2008-10-10 12:40:00,31.04,31.67,30.97,31.14,223900.0,14.6573,14.9548,14.6243,14.7046,223900.0
2008-10-10 12:50:00,31.14,31.26,31.03,31.18,163000.0,14.7046,14.7612,14.6526,14.7234,163000.0
2008-10-10 13:00:00,31.18,31.2,31.0,31.03,169700.0,14.7234,14.7329,14.6384,14.6526,169700.0
2008-10-10 13:10:00,31.03,31.1,30.76,30.98,187900.0,14.6526,14.6857,14.5251,14.629,187900.0
2008-10-10 13:20:00,30.97,31.23,30.87,31.07,172200.0,14.6243,14.7471,14.5771,14.6715,172200.0
2008-10-10 13:30:00,31.09,31.11,30.57,30.91,193100.0,14.6809,14.6904,14.4354,14.596,193100.0
2008-10-10 13:40:00,30.91,30.94,30.05,30.09,369700.0,14.596,14.6101,14.1899,14.2087,369700.0
2008-10-10 13:50:00,30.1,30.55,30.09,30.52,365800.0,14.2135,14.426,14.2087,14.4118,365800.0
2008-10-10 14:00:00,30.51,30.71,30.29,30.69,334000.0,14.4071,14.5015,14.3032,14.4921,334000.0
2008-10-10 14:10:00,30.68,30.71,30.2,30.25,312200.0,14.4873,14.5015,14.2607,14.2843,312200.0
2008-10-10 14:20:00,30.23,30.5,30.05,30.12,272700.0,14.2748,14.4023,14.1899,14.2229,272700.0
2008-10-10 14:30:00,30.13,30.34,30.0,30.17,348000.0,14.2276,14.3268,14.1662,14.2465,348000.0
2008-10-10 14:40:00,30.18,30.35,30.0,30.16,218000.0,14.2512,14.3315,14.1662,14.2418,218000.0
2008-10-10 14:50:00,30.15,30.21,29.82,30.13,339500.0,14.2371,14.2654,14.0812,14.2276,339500.0
2008-10-10 15:00:00,30.12,30.59,30.07,30.35,423200.0,14.2229,14.4448,14.1993,14.3315,423200.0
2008-10-10 15:10:00,30.36,31.84,30.34,31.75,486400.0,14.3362,15.0351,14.3268,14.9926,486400.0
2008-10-10 15:20:00,31.75,32.22,31.66,31.97,532300.0,14.9926,15.2145,14.9501,15.0965,532300.0
2008-10-10 15:30:00,31.98,33.89,31.9,32.74,671100.0,15.1012,16.0031,15.0634,15.4601,671100.0
2008-10-10 15:40:00,32.72,32.75,31.81,32.1,580300.0,15.4506,15.4648,15.0209,15.1579,580300.0
2008-10-10 15:50:00,32.1,32.67,31.96,32.41,627000.0,15.1579,15.427,15.0918,15.3043,627000.0
2008-10-13 09:30:00,33.17,33.27,32.67,33.15,422800.0,15.6631,15.7104,15.427,15.6537,422800.0
2008-10-13 09:40:00,33.19,33.29,32.61,33.0,304600.0,15.6726,15.7198,15.3987,15.5829,304600.0
2008-10-13 09:50:00,33.03,33.28,32.93,33.21,155600.0,15.597,15.7151,15.5498,15.682,155600.0
2008-10-13 10:00:00,33.22,33.32,33.09,33.2,197600.0,15.6868,15.734,15.6254,15.6773,197600.0
2008-10-13 10:10:00,33.2,33.53,33.12,33.52,189400.0,15.6773,15.8331,15.6395,15.8284,189400.0
2008-10-13 10:20:00,33.52,34.17,33.5,34.14,219900.0,15.8284,16.1353,15.819,16.1212,219900.0
2008-10-13 10:30:00,34.13,34.21,33.91,34.21,296200.0,16.1165,16.1542,16.0126,16.1542,296200.0
2008-10-13 10:40:00,34.21,34.22,33.85,33.87,146600.0,16.1542,16.159,15.9842,15.9937,146600.0
2008-10-13 10:50:00,33.88,33.9,33.7,33.75,147900.0,15.9984,16.0079,15.9134,15.937,147900.0
2008-10-13 11:00:00,33.73,33.88,33.63,33.87,138400.0,15.9276,15.9984,15.8804,15.9937,138400.0
2008-10-13 11:10:00,33.86,33.87,33.58,33.59,149200.0,15.989,15.9937,15.8567,15.8615,149200.0
2008-10-13 11:20:00,33.59,33.82,33.49,33.81,124700.0,15.8615,15.9701,15.8142,15.9654,124700.0
2008-10-13 11:30:00,33.81,33.94,33.8,33.9,81800.0,15.9654,16.0267,15.9606,16.0079,81800.0
2008-10-13 11:40:00,33.9,33.98,33.86,33.91,75300.0,16.0079,16.0456,15.989,16.0126,75300.0
2008-10-13 11:50:00,33.91,33.95,33.77,33.89,75200.0,16.0126,16.0315,15.9465,16.0031,75200.0
2008-10-13 12:00:00,33.9,33.95,33.76,33.94,82400.0,16.0079,16.0315,15.9417,16.0267,82400.0
2008-10-13 12:10:00,33.94,34.09,33.91,34.09,88400.0,16.0267,16.0976,16.0126,16.0976,88400.0
2008-10-13 12:20:00,34.08,34.1,34.05,34.09,73900.0,16.0929,16.1023,16.0787,16.0976,73900.0
2008-10-13 12:30:00,34.09,34.14,34.01,34.12,104300.0,16.0976,16.1212,16.0598,16.1117,104300.0
2008-10-13 12:40:00,34.12,34.27,34.12,34.25,129500.0,16.1117,16.1826,16.1117,16.1731,129500.0
2008-10-13 12:50:00,34.25,34.3,34.19,34.23,85500.0,16.1731,16.1967,16.1448,16.1637,85500.0
2008-10-13 13:00:00,34.24,34.31,34.13,34.13,123500.0,16.1684,16.2015,16.1165,16.1165,123500.0
2008-10-13 13:10:00,34.13,34.14,34.07,34.09,72800.0,16.1165,16.1212,16.0881,16.0976,72800.0
2008-10-13 13:20:00,34.09,34.11,34.03,34.09,70400.0,16.0976,16.107,16.0692,16.0976,70400.0
2008-10-13 13:30:00,34.08,34.28,34.08,34.28,91000.0,16.0929,16.1873,16.0929,16.1873,91000.0
2008-10-13 13:40:00,34.28,34.42,34.27,34.34,122600.0,16.1873,16.2534,16.1826,16.2156,122600.0
2008-10-13 13:50:00,34.34,34.34,34.2,34.22,160500.0,16.2156,16.2156,16.1495,16.159,160500.0
2008-10-13 14:00:00,34.24,34.33,34.2,34.21,266700.0,16.1684,16.2109,16.1495,16.1542,266700.0
2008-10-13 14:10:00,34.22,34.35,34.2,34.34,90000.0,16.159,16.2203,16.1495,16.2156,90000.0
2008-10-13 14:20:00,34.33,34.39,34.2,34.22,150200.0,16.2109,16.2392,16.1495,16.159,150200.0
2008-10-13 14:30:00,34.22,34.47,34.2,34.45,122100.0,16.159,16.277,16.1495,16.2676,122100.0
2008-10-13 14:40:00,34.44,34.68,34.44,34.66,146700.0,16.2628,16.3762,16.2628,16.3667,146700.0
2008-10-13 14:50:00,34.66,34.79,34.57,34.75,196900.0,16.3667,16.4281,16.3242,16.4092,196900.0
2008-10-13 15:00:00,34.75,34.93,34.75,34.9,228000.0,16.4092,16.4942,16.4092,16.4801,228000.0
2008-10-13 15:10:00,34.9,34.95,34.75,34.76,244700.0,16.4801,16.5037,16.4092,16.414,244700.0
2008-10-13 15:20:00,34.76,34.94,34.7,34.85,285400.0,16.414,16.4989,16.3856,16.4565,285400.0
2008-10-13 15:30:00,34.86,34.91,34.8,34.82,289800.0,16.4612,16.4848,16.4328,16.4423,289800.0
2008-10-13 15:40:00,34.83,35.22,34.83,35.21,460800.0,16.447,16.6312,16.447,16.6264,460800.0
2008-10-13 15:50:00,35.2,35.83,35.18,35.8,746700.0,16.6217,16.9192,16.6123,16.905,746700.0
2008-10-14 09:30:00,36.84,36.84,35.19,35.76,448900.0,17.3961,17.3961,16.617,16.8862,448900.0
2008-10-14 09:40:00,35.7,35.77,35.16,35.38,525300.0,16.8578,16.8909,16.6028,16.7067,525300.0
2008-10-14 09:50:00,35.38,35.55,35.08,35.32,350800.0,16.7067,16.787,16.5651,16.6784,350800.0
2008-10-14 10:00:00,35.32,35.82,35.29,35.56,395700.0,16.6784,16.9145,16.6642,16.7917,395700.0
2008-10-14 10:10:00,35.54,35.6,35.14,35.25,304600.0,16.7823,16.8106,16.5934,16.6453,304600.0
2008-10-14 10:20:00,35.22,35.3,34.82,34.99,268300.0,16.6312,16.6689,16.4423,16.5226,268300.0
2008-10-14 10:30:00,35.0,35.02,34.5,34.51,321500.0,16.5273,16.5367,16.2912,16.2959,321500.0
2008-10-14 10:40:00,34.51,34.57,34.08,34.43,346200.0,16.2959,16.3242,16.0929,16.2581,346200.0
2008-10-14 10:50:00,34.42,34.67,34.36,34.65,258000.0,16.2534,16.3715,16.2251,16.362,258000.0
2008-10-14 11:00:00,34.65,34.66,34.09,34.24,250500.0,16.362,16.3667,16.0976,16.1684,250500.0
2008-10-14 11:10:00,34.24,34.27,32.11,34.23,217900.0,16.1684,16.1826,15.1626,16.1637,217900.0
2008-10-14 11:20:00,34.22,34.67,34.17,34.66,286000.0,16.159,16.3715,16.1353,16.3667,286000.0
2008-10-14 11:30:00,34.65,34.84,34.59,34.6,200200.0,16.362,16.4517,16.3337,16.3384,200200.0
2008-10-14 11:40:00,34.61,34.81,34.52,34.72,200900.0,16.3431,16.4376,16.3006,16.3951,200900.0
2008-10-14 11:50:00,34.71,34.72,34.55,34.58,121000.0,16.3903,16.3951,16.3148,16.329,121000.0
2008-10-14 12:00:00,34.58,34.58,34.06,34.4,203200.0,16.329,16.329,16.0834,16.244,203200.0
2008-10-14 12:10:00,34.4,34.74,34.4,34.72,171100.0,16.244,16.4045,16.244,16.3951,171100.0
2008-10-14 12:20:00,34.7,34.83,34.67,34.78,67800.0,16.3856,16.447,16.3715,16.4234,67800.0
2008-10-14 12:30:00,34.79,34.91,34.71,34.87,91900.0,16.4281,16.4848,16.3903,16.4659,91900.0
2008-10-14 12:40:00,34.86,35.03,34.85,35.03,85900.0,16.4612,16.5414,16.4565,16.5414,85900.0
2008-10-14 12:50:00,35.03,35.07,34.86,34.9,122700.0,16.5414,16.5603,16.4612,16.4801,122700.0
2008-10-14 13:00:00,34.9,34.9,34.7,34.77,114500.0,16.4801,16.4801,16.3856,16.4187,114500.0
2008-10-14 13:10:00,34.75,34.76,34.55,34.56,183500.0,16.4092,16.414,16.3148,16.3195,183500.0
2008-10-14 13:20:00,34.56,34.59,34.5,34.51,128800.0,16.3195,16.3337,16.2912,16.2959,128800.0
2008-10-14 13:30:00,34.51,34.68,34.5,34.5,115200.0,16.2959,16.3762,16.2912,16.2912,115200.0
2008-10-14 13:40:00,34.5,34.52,34.2,34.35,228300.0,16.2912,16.3006,16.1495,16.2203,228300.0
2008-10-14 13:50:00,34.36,34.41,34.0,34.09,194400.0,16.2251,16.2487,16.0551,16.0976,194400.0
2008-10-14 14:00:00,34.08,34.25,34.0,34.03,206100.0,16.0929,16.1731,16.0551,16.0692,206100.0
2008-10-14 14:10:00,34.04,34.07,33.56,33.76,330400.0,16.074,16.0881,15.8473,15.9417,330400.0
2008-10-14 14:20:00,33.76,34.06,33.54,34.03,218900.0,15.9417,16.0834,15.8379,16.0692,218900.0
2008-10-14 14:30:00,34.05,34.09,33.66,33.72,218500.0,16.0787,16.0976,15.8945,15.9229,218500.0
2008-10-14 14:40:00,33.71,33.77,33.35,33.37,260600.0,15.9181,15.9465,15.7481,15.7576,260600.0
2008-10-14 14:50:00,33.36,33.5,33.21,33.31,261600.0,15.7529,15.819,15.682,15.7292,261600.0
2008-10-14 15:00:00,33.32,33.92,33.26,33.9,255400.0,15.734,16.0173,15.7056,16.0079,255400.0
2008-10-14 15:10:00,33.89,34.2,33.89,34.09,283000.0,16.0031,16.1495,16.0031,16.0976,283000.0
2008-10-14 15:20:00,34.07,34.24,33.89,34.19,300500.0,16.0881,16.1684,16.0031,16.1448,300500.0
2008-10-14 15:30:00,34.19,34.48,34.19,34.25,347600.0,16.1448,16.2817,16.1448,16.1731,347600.0
2008-10-14 15:40:00,34.28,34.62,34.17,34.6,337900.0,16.1873,16.3478,16.1353,16.3384,337900.0
2008-10-14 15:50:00,34.6,34.6,34.34,34.46,341000.0,16.3384,16.3384,16.2156,16.2723,341000.0
2008-10-15 09:30:00,34.43,34.43,33.41,33.45,204700.0,16.2581,16.2581,15.7765,15.7954,204700.0
2008-10-15 09:40:00,33.42,33.47,33.1,33.17,212300.0,15.7812,15.8048,15.6301,15.6631,212300.0
2008-10-15 09:50:00,33.2,33.52,33.06,33.33,238300.0,15.6773,15.8284,15.6112,15.7387,238300.0
2008-10-15 10:00:00,33.29,33.41,33.17,33.39,186900.0,15.7198,15.7765,15.6631,15.767,186900.0
2008-10-15 10:10:00,33.39,33.65,33.35,33.41,210300.0,15.767,15.8898,15.7481,15.7765,210300.0
2008-10-15 10:20:00,33.41,33.65,33.34,33.57,189300.0,15.7765,15.8898,15.7434,15.852,189300.0
2008-10-15 10:30:00,33.58,33.8,33.51,33.66,153100.0,15.8567,15.9606,15.8237,15.8945,153100.0
2008-10-15 10:40:00,33.66,33.72,33.26,33.39,237100.0,15.8945,15.9229,15.7056,15.767,237100.0
2008-10-15 10:50:00,33.38,33.55,33.34,33.44,160900.0,15.7623,15.8426,15.7434,15.7906,160900.0
2008-10-15 11:00:00,33.44,33.47,33.25,33.46,111600.0,15.7906,15.8048,15.7009,15.8001,111600.0
2008-10-15 11:10:00,33.46,33.5,33.35,33.42,108300.0,15.8001,15.819,15.7481,15.7812,108300.0
2008-10-15 11:20:00,33.41,33.42,33.2,33.22,189900.0,15.7765,15.7812,15.6773,15.6868,189900.0
2008-10-15 11:30:00,33.22,33.37,33.13,33.33,199100.0,15.6868,15.7576,15.6443,15.7387,199100.0
2008-10-15 11:40:00,33.33,33.53,33.32,33.5,141600.0,15.7387,15.8331,15.734,15.819,141600.0
2008-10-15 11:50:00,33.5,33.65,33.43,33.64,131800.0,15.819,15.8898,15.7859,15.8851,131800.0
2008-10-15 12:00:00,33.65,33.78,33.64,33.72,121400.0,15.8898,15.9512,15.8851,15.9229,121400.0
2008-10-15 12:10:00,33.71,33.84,33.61,33.71,168900.0,15.9181,15.9795,15.8709,15.9181,168900.0
2008-10-15 12:20:00,33.69,33.71,33.48,33.65,191600.0,15.9087,15.9181,15.8095,15.8898,191600.0
2008-10-15 12:30:00,33.65,33.79,33.65,33.73,103900.0,15.8898,15.9559,15.8898,15.9276,103900.0
2008-10-15 12:40:00,33.79,33.93,33.78,33.85,108000.0,15.9559,16.022,15.9512,15.9842,108000.0
2008-10-15 12:50:00,33.85,34.0,33.74,33.75,118100.0,15.9842,16.0551,15.9323,15.937,118100.0
2008-10-15 13:00:00,33.75,33.75,33.62,33.68,105400.0,15.937,15.937,15.8756,15.904,105400.0
2008-10-15 13:10:00,33.67,33.75,33.36,33.38,111200.0,15.8992,15.937,15.7529,15.7623,111200.0
2008-10-15 13:20:00,33.39,33.49,33.12,33.15,248800.0,15.767,15.8142,15.6395,15.6537,248800.0
2008-10-15 13:30:00,33.17,33.18,32.88,32.91,206900.0,15.6631,15.6679,15.5262,15.5404,206900.0
2008-10-15 13:40:00,32.92,32.94,32.81,32.89,111800.0,15.5451,15.5545,15.4931,15.5309,111800.0
2008-10-15 13:50:00,32.89,32.89,32.75,32.76,162700.0,15.5309,15.5309,15.4648,15.4695,162700.0
2008-10-15 14:00:00,32.77,32.88,32.7,32.85,151400.0,15.4743,15.5262,15.4412,15.512,151400.0
2008-10-15 14:10:00,32.86,32.9,32.76,32.83,127200.0,15.5168,15.5356,15.4695,15.5026,127200.0
2008-10-15 14:20:00,32.85,33.25,32.84,33.17,196200.0,15.512,15.7009,15.5073,15.6631,196200.0
2008-10-15 14:30:00,33.16,33.16,33.05,33.07,98500.0,15.6584,15.6584,15.6065,15.6159,98500.0
2008-10-15 14:40:00,33.07,33.44,33.07,33.24,217100.0,15.6159,15.7906,15.6159,15.6962,217100.0
2008-10-15 14:50:00,33.24,33.38,33.12,33.17,198800.0,15.6962,15.7623,15.6395,15.6631,198800.0
2008-10-15 15:00:00,33.2,33.44,33.08,33.36,305200.0,15.6773,15.7906,15.6206,15.7529,305200.0
2008-10-15 15:10:00,33.36,33.36,33.0,33.06,221400.0,15.7529,15.7529,15.5829,15.6112,221400.0
2008-10-15 15:20:00,33.07,33.34,33.01,33.07,269200.0,15.6159,15.7434,15.5876,15.6159,269200.0
2008-10-15 15:30:00,33.07,33.28,32.89,33.19,236400.0,15.6159,15.7151,15.5309,15.6726,236400.0
2008-10-15 15:40:00,33.18,33.19,32.85,32.88,323900.0,15.6679,15.6726,15.512,15.5262,323900.0
2008-10-15 15:50:00,32.88,32.92,32.32,32.57,779200.0,15.5262,15.5451,15.2618,15.3798,779200.0
2008-10-16 09:30:00,32.56,32.8,32.05,32.11,248900.0,15.3751,15.4884,15.1343,15.1626,248900.0
2008-10-16 09:40:00,32.15,32.58,32.11,32.56,286300.0,15.1815,15.3845,15.1626,15.3751,286300.0
2008-10-16 09:50:00,32.57,32.75,32.39,32.61,216600.0,15.3798,15.4648,15.2948,15.3987,216600.0
2008-10-16 10:00:00,32.58,32.73,32.29,32.52,286900.0,15.3845,15.4554,15.2476,15.3562,286900.0
2008-10-16 10:10:00,32.52,32.61,32.0,32.12,236300.0,15.3562,15.3987,15.1107,15.1673,236300.0
2008-10-16 10:20:00,32.12,32.33,31.98,32.02,274900.0,15.1673,15.2665,15.1012,15.1201,274900.0
2008-10-16 10:30:00,32.0,32.04,31.67,31.76,188600.0,15.1107,15.1295,14.9548,14.9973,188600.0
2008-10-16 10:40:00,31.76,32.0,31.68,31.99,179000.0,14.9973,15.1107,14.9596,15.1059,179000.0
2008-10-16 10:50:00,31.99,32.06,31.58,31.65,1482700.0,15.1059,15.139,14.9123,14.9454,1482700.0
2008-10-16 11:00:00,31.66,31.76,31.44,31.45,254000.0,14.9501,14.9973,14.8462,14.8509,254000.0
2008-10-16 11:10:00,31.46,31.62,31.4,31.61,209800.0,14.8557,14.9312,14.8273,14.9265,209800.0
2008-10-16 11:20:00,31.58,31.9,31.51,31.56,193500.0,14.9123,15.0634,14.8793,14.9029,193500.0
2008-10-16 11:30:00,31.56,32.19,31.53,31.97,198000.0,14.9029,15.2004,14.8887,15.0965,198000.0
2008-10-16 11:40:00,31.97,32.03,31.84,31.9,130500.0,15.0965,15.1248,15.0351,15.0634,130500.0
2008-10-16 11:50:00,31.9,32.2,31.83,31.9,141900.0,15.0634,15.2051,15.0304,15.0634,141900.0
2008-10-16 12:00:00,31.9,32.05,31.71,31.87,169700.0,15.0634,15.1343,14.9737,15.0493,169700.0
2008-10-16 12:10:00,31.91,32.63,31.9,32.49,158700.0,15.0682,15.4081,15.0634,15.342,158700.0
2008-10-16 12:20:00,32.48,32.88,32.48,32.6,132600.0,15.3373,15.5262,15.3373,15.394,132600.0
2008-10-16 12:30:00,32.58,32.7,32.44,32.63,150300.0,15.3845,15.4412,15.3184,15.4081,150300.0
2008-10-16 12:40:00,32.64,32.81,32.27,32.52,172800.0,15.4129,15.4931,15.2382,15.3562,172800.0
2008-10-16 12:50:00,32.51,32.79,32.37,32.48,174300.0,15.3515,15.4837,15.2854,15.3373,174300.0
2008-10-16 13:00:00,32.46,32.75,32.38,32.53,123700.0,15.3279,15.4648,15.2901,15.3609,123700.0
2008-10-16 13:10:00,32.53,32.9,32.53,32.75,134400.0,15.3609,15.5356,15.3609,15.4648,134400.0
2008-10-16 13:20:00,32.74,32.91,32.74,32.8,142800.0,15.4601,15.5404,15.4601,15.4884,142800.0
2008-10-16 13:30:00,32.8,32.95,32.62,32.64,238900.0,15.4884,15.5593,15.4034,15.4129,238900.0
2008-10-16 13:40:00,32.62,32.83,32.54,32.72,354600.0,15.4034,15.5026,15.3656,15.4506,354600.0
2008-10-16 13:50:00,32.76,33.29,32.71,33.19,158800.0,15.4695,15.7198,15.4459,15.6726,158800.0
2008-10-16 14:00:00,33.18,33.18,32.78,32.79,129400.0,15.6679,15.6679,15.479,15.4837,129400.0
2008-10-16 14:10:00,32.79,32.9,32.64,32.81,116800.0,15.4837,15.5356,15.4129,15.4931,116800.0
2008-10-16 14:20:00,32.79,32.87,32.6,32.82,119900.0,15.4837,15.5215,15.394,15.4979,119900.0
2008-10-16 14:30:00,32.82,33.04,32.82,33.04,130600.0,15.4979,15.6018,15.4979,15.6018,130600.0
2008-10-16 14:40:00,33.05,33.32,32.89,33.31,132300.0,15.6065,15.734,15.5309,15.7292,132300.0
2008-10-16 14:50:00,33.32,33.48,33.15,33.16,238400.0,15.734,15.8095,15.6537,15.6584,238400.0
2008-10-16 15:00:00,33.13,33.6,33.05,33.6,201000.0,15.6443,15.8662,15.6065,15.8662,201000.0
2008-10-16 15:10:00,33.63,33.9,33.56,33.65,296800.0,15.8804,16.0079,15.8473,15.8898,296800.0
2008-10-16 15:20:00,33.65,33.78,33.48,33.73,224100.0,15.8898,15.9512,15.8095,15.9276,224100.0
2008-10-16 15:30:00,33.72,33.84,33.36,33.66,236500.0,15.9229,15.9795,15.7529,15.8945,236500.0
2008-10-16 15:40:00,33.67,33.83,33.62,33.75,388300.0,15.8992,15.9748,15.8756,15.937,388300.0
2008-10-16 15:50:00,33.75,33.81,33.64,33.7,375500.0,15.937,15.9654,15.8851,15.9134,375500.0
2008-10-17 09:30:00,33.15,33.42,32.63,32.9,701100.0,15.6537,15.7812,15.4081,15.5356,701100.0
2008-10-17 09:40:00,32.91,33.49,32.76,33.33,211300.0,15.5404,15.8142,15.4695,15.7387,211300.0
2008-10-17 09:50:00,33.32,33.61,33.15,33.4,183500.0,15.734,15.8709,15.6537,15.7717,183500.0
2008-10-17 10:00:00,33.4,33.63,33.16,33.19,174300.0,15.7717,15.8804,15.6584,15.6726,174300.0
2008-10-17 10:10:00,33.18,33.44,33.06,33.43,172800.0,15.6679,15.7906,15.6112,15.7859,172800.0
2008-10-17 10:20:00,33.35,33.49,33.3,33.46,115200.0,15.7481,15.8142,15.7245,15.8001,115200.0
2008-10-17 10:30:00,33.46,33.57,33.27,33.51,159200.0,15.8001,15.852,15.7104,15.8237,159200.0
2008-10-17 10:40:00,33.5,33.65,33.43,33.52,140900.0,15.819,15.8898,15.7859,15.8284,140900.0
2008-10-17 10:50:00,33.53,33.66,33.5,33.64,153100.0,15.8331,15.8945,15.819,15.8851,153100.0
2008-10-17 11:00:00,33.66,33.7,33.56,33.68,190100.0,15.8945,15.9134,15.8473,15.904,190100.0
2008-10-17 11:10:00,33.67,33.7,33.36,33.4,188200.0,15.8992,15.9134,15.7529,15.7717,188200.0
2008-10-17 11:20:00,33.39,33.51,33.31,33.45,170200.0,15.767,15.8237,15.7292,15.7954,170200.0
2008-10-17 11:30:00,33.45,33.74,33.42,33.68,150600.0,15.7954,15.9323,15.7812,15.904,150600.0
2008-10-17 11:40:00,33.68,33.84,33.63,33.75,116600.0,15.904,15.9795,15.8804,15.937,116600.0
2008-10-17 11:50:00,33.75,33.79,33.69,33.72,95300.0,15.937,15.9559,15.9087,15.9229,95300.0
2008-10-17 12:00:00,33.7,33.79,33.63,33.67,94100.0,15.9134,15.9559,15.8804,15.8992,94100.0
2008-10-17 12:10:00,33.68,33.76,33.58,33.61,100600.0,15.904,15.9417,15.8567,15.8709,100600.0
2008-10-17 12:20:00,33.61,33.76,33.59,33.71,148400.0,15.8709,15.9417,15.8615,15.9181,148400.0
2008-10-17 12:30:00,33.71,33.75,33.6,33.63,101600.0,15.9181,15.937,15.8662,15.8804,101600.0
2008-10-17 12:40:00,33.64,34.0,33.63,34.0,97000.0,15.8851,16.0551,15.8804,16.0551,97000.0
2008-10-17 12:50:00,34.0,34.29,33.9,34.16,186000.0,16.0551,16.192,16.0079,16.1306,186000.0
2008-10-17 13:00:00,34.17,34.4,34.16,34.21,163200.0,16.1353,16.244,16.1306,16.1542,163200.0
2008-10-17 13:10:00,34.2,34.37,34.19,34.37,136300.0,16.1495,16.2298,16.1448,16.2298,136300.0
2008-10-17 13:20:00,34.38,34.61,34.38,34.59,191900.0,16.2345,16.3431,16.2345,16.3337,191900.0
2008-10-17 13:30:00,34.59,34.78,34.59,34.74,224500.0,16.3337,16.4234,16.3337,16.4045,224500.0
2008-10-17 13:40:00,34.75,34.86,34.56,34.6,207400.0,16.4092,16.4612,16.3195,16.3384,207400.0
2008-10-17 13:50:00,34.6,34.65,34.54,34.62,164400.0,16.3384,16.362,16.3101,16.3478,164400.0
2008-10-17 14:00:00,34.63,34.68,34.46,34.47,231500.0,16.3526,16.3762,16.2723,16.277,231500.0
2008-10-17 14:10:00,34.46,34.57,34.37,34.39,158500.0,16.2723,16.3242,16.2298,16.2392,158500.0
2008-10-17 14:20:00,34.39,34.42,34.11,34.22,119600.0,16.2392,16.2534,16.107,16.159,119600.0
2008-10-17 14:30:00,34.23,34.38,34.06,34.07,156400.0,16.1637,16.2345,16.0834,16.0881,156400.0
2008-10-17 14:40:00,34.05,34.16,33.84,34.11,274200.0,16.0787,16.1306,15.9795,16.107,274200.0
2008-10-17 14:50:00,34.12,34.3,34.05,34.26,230600.0,16.1117,16.1967,16.0787,16.1778,230600.0
2008-10-17 15:00:00,34.26,34.55,34.21,34.35,293300.0,16.1778,16.3148,16.1542,16.2203,293300.0
2008-10-17 15:10:00,34.34,34.35,34.03,34.03,247800.0,16.2156,16.2203,16.0692,16.0692,247800.0
2008-10-17 15:20:00,34.03,34.13,33.56,33.94,250400.0,16.0692,16.1165,15.8473,16.0267,250400.0
2008-10-17 15:30:00,33.96,34.15,33.55,33.77,230600.0,16.0362,16.1259,15.8426,15.9465,230600.0
2008-10-17 15:40:00,33.77,34.07,33.7,33.74,299900.0,15.9465,16.0881,15.9134,15.9323,299900.0
2008-10-17 15:50:00,33.74,33.89,33.39,33.46,351000.0,15.9323,16.0031,15.767,15.8001,351000.0
2008-10-20 09:30:00,33.68,34.04,33.48,33.72,180700.0,15.904,16.074,15.8095,15.9229,180700.0
2008-10-20 09:40:00,33.73,33.84,33.56,33.8,165100.0,15.9276,15.9795,15.8473,15.9606,165100.0
2008-10-20 09:50:00,33.81,34.15,33.8,34.11,117300.0,15.9654,16.1259,15.9606,16.107,117300.0
2008-10-20 10:00:00,34.13,34.34,34.06,34.18,130800.0,16.1165,16.2156,16.0834,16.1401,130800.0
2008-10-20 10:10:00,34.17,34.21,34.02,34.11,97500.0,16.1353,16.1542,16.0645,16.107,97500.0
2008-10-20 10:20:00,34.12,34.3,34.09,34.25,166600.0,16.1117,16.1967,16.0976,16.1731,166600.0
2008-10-20 10:30:00,34.25,34.31,34.11,34.18,112300.0,16.1731,16.2015,16.107,16.1401,112300.0
2008-10-20 10:40:00,34.2,34.49,34.19,34.47,127700.0,16.1495,16.2865,16.1448,16.277,127700.0
2008-10-20 10:50:00,34.46,34.5,34.11,34.21,210600.0,16.2723,16.2912,16.107,16.1542,210600.0
2008-10-20 11:00:00,34.22,34.33,34.21,34.26,142800.0,16.159,16.2109,16.1542,16.1778,142800.0
2008-10-20 11:10:00,34.26,34.27,34.1,34.15,202000.0,16.1778,16.1826,16.1023,16.1259,202000.0
2008-10-20 11:20:00,34.15,34.38,34.15,34.35,141100.0,16.1259,16.2345,16.1259,16.2203,141100.0
2008-10-20 11:30:00,34.35,34.47,34.32,34.43,130400.0,16.2203,16.277,16.2062,16.2581,130400.0
2008-10-20 11:40:00,34.43,34.63,34.34,34.6,113400.0,16.2581,16.3526,16.2156,16.3384,113400.0
2008-10-20 11:50:00,34.59,34.82,34.57,34.74,140100.0,16.3337,16.4423,16.3242,16.4045,140100.0
2008-10-20 12:00:00,34.74,34.81,34.52,34.53,115700.0,16.4045,16.4376,16.3006,16.3053,115700.0
2008-10-20 12:10:00,34.53,34.71,34.49,34.59,100700.0,16.3053,16.3903,16.2865,16.3337,100700.0
2008-10-20 12:20:00,34.59,34.62,34.42,34.49,54400.0,16.3337,16.3478,16.2534,16.2865,54400.0
2008-10-20 12:30:00,34.49,34.58,34.43,34.45,56300.0,16.2865,16.329,16.2581,16.2676,56300.0
2008-10-20 12:40:00,34.44,34.49,34.28,34.48,71500.0,16.2628,16.2865,16.1873,16.2817,71500.0
2008-10-20 12:50:00,34.48,34.65,34.4,34.64,78700.0,16.2817,16.362,16.244,16.3573,78700.0
2008-10-20 13:00:00,34.64,34.71,34.48,34.66,61700.0,16.3573,16.3903,16.2817,16.3667,61700.0
2008-10-20 13:10:00,34.67,34.82,34.67,34.81,85000.0,16.3715,16.4423,16.3715,16.4376,85000.0
2008-10-20 13:20:00,34.8,34.99,34.79,34.95,74500.0,16.4328,16.5226,16.4281,16.5037,74500.0
2008-10-20 13:30:00,34.96,35.0,34.87,34.9,127400.0,16.5084,16.5273,16.4659,16.4801,127400.0
2008-10-20 13:40:00,34.9,34.99,34.87,34.99,91600.0,16.4801,16.5226,16.4659,16.5226,91600.0
2008-10-20 13:50:00,34.98,34.99,34.91,34.94,69200.0,16.5178,16.5226,16.4848,16.4989,69200.0
2008-10-20 14:00:00,34.94,35.12,34.89,35.1,101300.0,16.4989,16.5839,16.4753,16.5745,101300.0
2008-10-20 14:10:00,35.1,35.14,34.95,34.96,116300.0,16.5745,16.5934,16.5037,16.5084,116300.0
2008-10-20 14:20:00,34.96,35.0,34.91,34.94,81300.0,16.5084,16.5273,16.4848,16.4989,81300.0
2008-10-20 14:30:00,34.95,34.97,34.84,34.93,78300.0,16.5037,16.5131,16.4517,16.4942,78300.0
2008-10-20 14:40:00,34.93,35.17,34.93,35.0,89200.0,16.4942,16.6076,16.4942,16.5273,89200.0
2008-10-20 14:50:00,35.01,35.01,34.8,34.96,88400.0,16.532,16.532,16.4328,16.5084,88400.0
2008-10-20 15:00:00,34.96,35.16,34.91,35.02,164600.0,16.5084,16.6028,16.4848,16.5367,164600.0
2008-10-20 15:10:00,35.01,35.2,34.94,35.18,147000.0,16.532,16.6217,16.4989,16.6123,147000.0
2008-10-20 15:20:00,35.19,35.25,35.08,35.14,189200.0,16.617,16.6453,16.5651,16.5934,189200.0
2008-10-20 15:30:00,35.15,35.45,35.04,35.43,309100.0,16.5981,16.7398,16.5462,16.7303,309100.0
2008-10-20 15:40:00,35.44,35.51,35.36,35.51,340200.0,16.7351,16.7681,16.6973,16.7681,340200.0
2008-10-20 15:50:00,35.51,35.77,35.47,35.75,449400.0,16.7681,16.8909,16.7492,16.8814,449400.0
2008-10-21 09:30:00,35.61,35.74,35.1,35.47,178600.0,16.8153,16.8767,16.5745,16.7492,178600.0
2008-10-21 09:40:00,35.47,35.5,35.29,35.47,89700.0,16.7492,16.7634,16.6642,16.7492,89700.0
2008-10-21 09:50:00,35.49,35.55,35.38,35.46,85600.0,16.7587,16.787,16.7067,16.7445,85600.0
2008-10-21 10:00:00,35.45,35.48,35.36,35.39,93300.0,16.7398,16.7539,16.6973,16.7114,93300.0
2008-10-21 10:10:00,35.42,35.48,35.29,35.48,113800.0,16.7256,16.7539,16.6642,16.7539,113800.0
2008-10-21 10:20:00,35.48,35.73,35.46,35.56,83900.0,16.7539,16.872,16.7445,16.7917,83900.0
2008-10-21 10:30:00,35.56,35.58,35.44,35.44,36800.0,16.7917,16.8012,16.7351,16.7351,36800.0
2008-10-21 10:40:00,35.43,35.47,35.24,35.27,63700.0,16.7303,16.7492,16.6406,16.6548,63700.0
2008-10-21 10:50:00,35.28,35.31,35.15,35.2,49800.0,16.6595,16.6737,16.5981,16.6217,49800.0
2008-10-21 11:00:00,35.2,35.3,35.19,35.25,46200.0,16.6217,16.6689,16.617,16.6453,46200.0
2008-10-21 11:10:00,35.28,35.46,35.26,35.41,28700.0,16.6595,16.7445,16.6501,16.7209,28700.0
2008-10-21 11:20:00,35.41,35.52,35.25,35.49,90400.0,16.7209,16.7728,16.6453,16.7587,90400.0
2008-10-21 11:30:00,35.48,35.5,35.3,35.38,84500.0,16.7539,16.7634,16.6689,16.7067,84500.0
2008-10-21 11:40:00,35.38,35.48,35.34,35.35,133900.0,16.7067,16.7539,16.6878,16.6926,133900.0
2008-10-21 11:50:00,35.35,35.35,34.9,35.0,206000.0,16.6926,16.6926,16.4801,16.5273,206000.0
2008-10-21 12:00:00,35.01,35.13,34.91,35.1,123400.0,16.532,16.5887,16.4848,16.5745,123400.0
2008-10-21 12:10:00,35.11,35.17,34.92,35.01,85000.0,16.5792,16.6076,16.4895,16.532,85000.0
2008-10-21 12:20:00,35.01,35.23,35.01,35.21,64200.0,16.532,16.6359,16.532,16.6264,64200.0
2008-10-21 12:30:00,35.21,35.25,35.1,35.13,64500.0,16.6264,16.6453,16.5745,16.5887,64500.0
2008-10-21 12:40:00,35.14,35.14,34.99,35.05,79100.0,16.5934,16.5934,16.5226,16.5509,79100.0
2008-10-21 12:50:00,35.05,35.07,34.96,35.0,138300.0,16.5509,16.5603,16.5084,16.5273,138300.0
2008-10-21 13:00:00,34.99,35.1,34.93,35.03,105500.0,16.5226,16.5745,16.4942,16.5414,105500.0
2008-10-21 13:10:00,35.03,35.05,34.94,34.97,53900.0,16.5414,16.5509,16.4989,16.5131,53900.0
2008-10-21 13:20:00,34.98,35.25,34.98,35.08,95100.0,16.5178,16.6453,16.5178,16.5651,95100.0
2008-10-21 13:30:00,35.07,35.17,34.96,35.15,76900.0,16.5603,16.6076,16.5084,16.5981,76900.0
2008-10-21 13:40:00,35.15,35.25,35.06,35.12,68200.0,16.5981,16.6453,16.5556,16.5839,68200.0
2008-10-21 13:50:00,35.11,35.17,35.04,35.16,103100.0,16.5792,16.6076,16.5462,16.6028,103100.0
2008-10-21 14:00:00,35.17,35.27,35.12,35.13,119100.0,16.6076,16.6548,16.5839,16.5887,119100.0
2008-10-21 14:10:00,35.13,35.47,35.11,35.39,124000.0,16.5887,16.7492,16.5792,16.7114,124000.0
2008-10-21 14:20:00,35.39,35.62,35.36,35.62,73700.0,16.7114,16.8201,16.6973,16.8201,73700.0
2008-10-21 14:30:00,35.62,35.73,35.57,35.67,103500.0,16.8201,16.872,16.7964,16.8437,103500.0
2008-10-21 14:40:00,35.69,35.76,35.63,35.7,105000.0,16.8531,16.8862,16.8248,16.8578,105000.0
2008-10-21 14:50:00,35.7,35.72,35.57,35.71,79600.0,16.8578,16.8673,16.7964,16.8625,79600.0
2008-10-21 15:00:00,35.72,35.85,35.59,35.64,122800.0,16.8673,16.9287,16.8059,16.8295,122800.0
2008-10-21 15:10:00,35.62,35.68,35.48,35.49,139000.0,16.8201,16.8484,16.7539,16.7587,139000.0
2008-10-21 15:20:00,35.49,35.52,35.21,35.41,200000.0,16.7587,16.7728,16.6264,16.7209,200000.0
2008-10-21 15:30:00,35.39,35.46,35.08,35.12,195100.0,16.7114,16.7445,16.5651,16.5839,195100.0
2008-10-21 15:40:00,35.11,35.41,34.85,34.98,319200.0,16.5792,16.7209,16.4565,16.5178,319200.0
2008-10-21 15:50:00,34.98,35.17,34.94,35.03,388100.0,16.5178,16.6076,16.4989,16.5414,388100.0
2008-10-22 09:30:00,34.59,34.59,34.15,34.32,223200.0,16.3337,16.3337,16.1259,16.2062,223200.0
2008-10-22 09:40:00,34.33,34.43,34.25,34.31,135400.0,16.2109,16.2581,16.1731,16.2015,135400.0
2008-10-22 09:50:00,34.31,34.41,34.09,34.16,169800.0,16.2015,16.2487,16.0976,16.1306,169800.0
2008-10-22 10:00:00,34.17,34.39,34.05,34.16,302400.0,16.1353,16.2392,16.0787,16.1306,302400.0
2008-10-22 10:10:00,34.16,34.37,34.08,34.27,229000.0,16.1306,16.2298,16.0929,16.1826,229000.0
2008-10-22 10:20:00,34.28,34.41,34.02,34.12,186300.0,16.1873,16.2487,16.0645,16.1117,186300.0
2008-10-22 10:30:00,34.11,34.4,34.08,34.4,154900.0,16.107,16.244,16.0929,16.244,154900.0
2008-10-22 10:40:00,34.4,34.67,34.3,34.61,133000.0,16.244,16.3715,16.1967,16.3431,133000.0
2008-10-22 10:50:00,34.62,34.66,34.29,34.43,159100.0,16.3478,16.3667,16.192,16.2581,159100.0
2008-10-22 11:00:00,34.43,34.47,34.1,34.17,129400.0,16.2581,16.277,16.1023,16.1353,129400.0
2008-10-22 11:10:00,34.17,34.36,34.15,34.35,154600.0,16.1353,16.2251,16.1259,16.2203,154600.0
2008-10-22 11:20:00,34.32,34.33,34.13,34.24,134800.0,16.2062,16.2109,16.1165,16.1684,134800.0
2008-10-22 11:30:00,34.24,34.32,34.13,34.19,104600.0,16.1684,16.2062,16.1165,16.1448,104600.0
2008-10-22 11:40:00,34.18,34.53,34.14,34.41,96400.0,16.1401,16.3053,16.1212,16.2487,96400.0
2008-10-22 11:50:00,34.4,34.46,34.26,34.31,77900.0,16.244,16.2723,16.1778,16.2015,77900.0
2008-10-22 12:00:00,34.31,34.55,34.24,34.5,91400.0,16.2015,16.3148,16.1684,16.2912,91400.0
2008-10-22 12:10:00,34.5,34.75,34.36,34.75,129300.0,16.2912,16.4092,16.2251,16.4092,129300.0
2008-10-22 12:20:00,34.76,34.93,34.72,34.78,79500.0,16.414,16.4942,16.3951,16.4234,79500.0
2008-10-22 12:30:00,34.77,34.78,34.58,34.62,59800.0,16.4187,16.4234,16.329,16.3478,59800.0
2008-10-22 12:40:00,34.63,34.65,34.4,34.43,84600.0,16.3526,16.362,16.244,16.2581,84600.0
2008-10-22 12:50:00,34.44,34.45,34.3,34.34,103500.0,16.2628,16.2676,16.1967,16.2156,103500.0
2008-10-22 13:00:00,34.33,34.33,34.13,34.26,117900.0,16.2109,16.2109,16.1165,16.1778,117900.0
2008-10-22 13:10:00,34.25,34.26,34.1,34.17,95500.0,16.1731,16.1778,16.1023,16.1353,95500.0
2008-10-22 13:20:00,34.17,34.19,33.95,34.08,136600.0,16.1353,16.1448,16.0315,16.0929,136600.0
2008-10-22 13:30:00,34.09,34.13,33.86,33.92,128700.0,16.0976,16.1165,15.989,16.0173,128700.0
2008-10-22 13:40:00,33.91,34.04,33.89,34.0,83400.0,16.0126,16.074,16.0031,16.0551,83400.0
2008-10-22 13:50:00,34.01,34.01,33.81,33.96,93400.0,16.0598,16.0598,15.9654,16.0362,93400.0
2008-10-22 14:00:00,33.96,33.97,33.78,33.79,82500.0,16.0362,16.0409,15.9512,15.9559,82500.0
2008-10-22 14:10:00,33.79,33.87,33.68,33.84,81500.0,15.9559,15.9937,15.904,15.9795,81500.0
2008-10-22 14:20:00,33.84,34.13,33.84,34.12,126800.0,15.9795,16.1165,15.9795,16.1117,126800.0
2008-10-22 14:30:00,34.13,34.15,33.88,33.96,112500.0,16.1165,16.1259,15.9984,16.0362,112500.0
2008-10-22 14:40:00,33.97,34.0,33.9,33.98,226400.0,16.0409,16.0551,16.0079,16.0456,226400.0
2008-10-22 14:50:00,33.97,34.08,33.91,34.07,138900.0,16.0409,16.0929,16.0126,16.0881,138900.0
2008-10-22 15:00:00,34.07,34.18,33.96,34.01,108700.0,16.0881,16.1401,16.0362,16.0598,108700.0
2008-10-22 15:10:00,34.02,34.04,33.88,33.92,235400.0,16.0645,16.074,15.9984,16.0173,235400.0
2008-10-22 15:20:00,33.93,34.1,33.86,33.87,244500.0,16.022,16.1023,15.989,15.9937,244500.0
2008-10-22 15:30:00,33.88,33.9,33.41,33.41,348700.0,15.9984,16.0079,15.7765,15.7765,348700.0
2008-10-22 15:40:00,33.41,33.41,32.79,33.32,541000.0,15.7765,15.7765,15.4837,15.734,541000.0
2008-10-22 15:50:00,33.32,34.08,33.29,33.78,717400.0,15.734,16.0929,15.7198,15.9512,717400.0
2008-10-23 09:30:00,34.26,34.47,33.98,34.38,270500.0,16.1778,16.277,16.0456,16.2345,270500.0
2008-10-23 09:40:00,34.38,34.45,34.06,34.14,217800.0,16.2345,16.2676,16.0834,16.1212,217800.0
2008-10-23 09:50:00,34.12,34.66,34.1,34.66,271800.0,16.1117,16.3667,16.1023,16.3667,271800.0
2008-10-23 10:00:00,34.66,35.25,34.57,34.89,600500.0,16.3667,16.6453,16.3242,16.4753,600500.0
2008-10-23 10:10:00,34.87,35.24,34.73,34.88,217800.0,16.4659,16.6406,16.3998,16.4706,217800.0
2008-10-23 10:20:00,34.89,35.22,34.79,34.96,260900.0,16.4753,16.6312,16.4281,16.5084,260900.0
2008-10-23 10:30:00,34.95,35.49,34.92,35.41,290800.0,16.5037,16.7587,16.4895,16.7209,290800.0
2008-10-23 10:40:00,35.41,35.9,35.38,35.84,332100.0,16.7209,16.9523,16.7067,16.9239,332100.0
2008-10-23 10:50:00,35.84,36.0,35.84,35.87,356500.0,16.9239,16.9995,16.9239,16.9381,356500.0
2008-10-23 11:00:00,35.88,35.97,35.54,35.77,329000.0,16.9428,16.9853,16.7823,16.8909,329000.0
2008-10-23 11:10:00,35.77,35.97,35.75,35.94,270200.0,16.8909,16.9853,16.8814,16.9712,270200.0
2008-10-23 11:20:00,35.94,35.99,35.91,35.99,229400.0,16.9712,16.9948,16.957,16.9948,229400.0
2008-10-23 11:30:00,35.98,36.2,35.92,36.12,420400.0,16.99,17.0939,16.9617,17.0562,420400.0
2008-10-23 11:40:00,36.15,36.19,35.98,36.03,156000.0,17.0703,17.0892,16.99,17.0137,156000.0
2008-10-23 11:50:00,36.06,36.17,35.83,35.91,164100.0,17.0278,17.0798,16.9192,16.957,164100.0
2008-10-23 12:00:00,35.91,35.91,35.55,35.6,148100.0,16.957,16.957,16.787,16.8106,148100.0
2008-10-23 12:10:00,35.59,35.63,35.28,35.29,118700.0,16.8059,16.8248,16.6595,16.6642,118700.0
2008-10-23 12:20:00,35.28,35.38,34.91,35.04,117000.0,16.6595,16.7067,16.4848,16.5462,117000.0
2008-10-23 12:30:00,35.04,35.24,34.85,35.02,171600.0,16.5462,16.6406,16.4565,16.5367,171600.0
2008-10-23 12:40:00,35.01,35.26,34.88,35.09,126500.0,16.532,16.6501,16.4706,16.5698,126500.0
2008-10-23 12:50:00,35.08,35.15,34.69,34.76,148200.0,16.5651,16.5981,16.3809,16.414,148200.0
2008-10-23 13:00:00,34.75,34.93,34.4,34.74,243900.0,16.4092,16.4942,16.244,16.4045,243900.0
2008-10-23 13:10:00,34.83,35.15,34.66,35.06,142300.0,16.447,16.5981,16.3667,16.5556,142300.0
2008-10-23 13:20:00,35.05,35.11,34.76,34.9,161700.0,16.5509,16.5792,16.414,16.4801,161700.0
2008-10-23 13:30:00,34.9,35.22,34.71,35.03,137900.0,16.4801,16.6312,16.3903,16.5414,137900.0
2008-10-23 13:40:00,35.04,35.3,34.97,35.0,113700.0,16.5462,16.6689,16.5131,16.5273,113700.0
2008-10-23 13:50:00,34.96,35.11,34.84,34.92,116500.0,16.5084,16.5792,16.4517,16.4895,116500.0
2008-10-23 14:00:00,34.92,34.92,34.33,34.57,135200.0,16.4895,16.4895,16.2109,16.3242,135200.0
2008-10-23 14:10:00,34.61,34.63,34.25,34.25,162700.0,16.3431,16.3526,16.1731,16.1731,162700.0
2008-10-23 14:20:00,34.25,34.67,34.12,34.52,179300.0,16.1731,16.3715,16.1117,16.3006,179300.0
2008-10-23 14:30:00,34.53,34.89,34.37,34.85,169000.0,16.3053,16.4753,16.2298,16.4565,169000.0
2008-10-23 14:40:00,34.87,34.87,34.41,34.42,169100.0,16.4659,16.4659,16.2487,16.2534,169100.0
2008-10-23 14:50:00,34.43,34.69,34.37,34.65,244100.0,16.2581,16.3809,16.2298,16.362,244100.0
2008-10-23 15:00:00,34.64,35.36,34.49,35.36,267900.0,16.3573,16.6973,16.2865,16.6973,267900.0
2008-10-23 15:10:00,35.35,35.73,35.16,35.31,397500.0,16.6926,16.872,16.6028,16.6737,397500.0
2008-10-23 15:20:00,35.32,35.45,35.01,35.25,362600.0,16.6784,16.7398,16.532,16.6453,362600.0
2008-10-23 15:30:00,35.27,35.39,34.89,34.93,306800.0,16.6548,16.7114,16.4753,16.4942,306800.0
2008-10-23 15:40:00,34.96,36.25,34.87,36.19,488800.0,16.5084,17.1175,16.4659,17.0892,488800.0
2008-10-23 15:50:00,36.18,36.28,35.79,36.21,621100.0,17.0845,17.1317,16.9003,17.0987,621100.0
2008-10-24 09:30:00,33.15,35.22,33.13,34.42,170900.0,15.6537,16.6312,15.6443,16.2534,170900.0
2008-10-24 09:40:00,34.35,34.53,33.94,34.5,339700.0,16.2203,16.3053,16.0267,16.2912,339700.0
2008-10-24 09:50:00,34.52,35.11,34.22,34.99,269800.0,16.3006,16.5792,16.159,16.5226,269800.0
2008-10-24 10:00:00,35.02,35.45,34.56,34.78,210000.0,16.5367,16.7398,16.3195,16.4234,210000.0
2008-10-24 10:10:00,34.73,34.91,34.51,34.87,120900.0,16.3998,16.4848,16.2959,16.4659,120900.0
2008-10-24 10:20:00,34.87,35.0,34.29,34.51,145100.0,16.4659,16.5273,16.192,16.2959,145100.0
2008-10-24 10:30:00,34.46,34.78,34.33,34.56,147200.0,16.2723,16.4234,16.2109,16.3195,147200.0
2008-10-24 10:40:00,34.53,34.96,34.36,34.8,128500.0,16.3053,16.5084,16.2251,16.4328,128500.0
2008-10-24 10:50:00,34.82,35.19,34.75,34.94,93100.0,16.4423,16.617,16.4092,16.4989,93100.0
2008-10-24 11:00:00,34.95,35.2,34.77,34.83,149300.0,16.5037,16.6217,16.4187,16.447,149300.0
2008-10-24 11:10:00,34.84,34.97,34.6,34.97,97400.0,16.4517,16.5131,16.3384,16.5131,97400.0
2008-10-24 11:20:00,34.97,35.8,34.92,35.4,205600.0,16.5131,16.905,16.4895,16.7162,205600.0
2008-10-24 11:30:00,35.4,35.67,35.08,35.54,111800.0,16.7162,16.8437,16.5651,16.7823,111800.0
2008-10-24 11:40:00,35.56,35.56,35.19,35.25,116100.0,16.7917,16.7917,16.617,16.6453,116100.0
2008-10-24 11:50:00,35.24,35.24,34.95,35.06,99000.0,16.6406,16.6406,16.5037,16.5556,99000.0
2008-10-24 12:00:00,35.06,35.29,34.83,35.21,79700.0,16.5556,16.6642,16.447,16.6264,79700.0
2008-10-24 12:10:00,35.22,35.24,34.91,35.01,83600.0,16.6312,16.6406,16.4848,16.532,83600.0
2008-10-24 12:20:00,35.02,35.16,34.59,34.61,123300.0,16.5367,16.6028,16.3337,16.3431,123300.0
2008-10-24 12:30:00,34.6,35.0,34.53,34.78,106400.0,16.3384,16.5273,16.3053,16.4234,106400.0
2008-10-24 12:40:00,34.78,34.95,34.58,34.73,123200.0,16.4234,16.5037,16.329,16.3998,123200.0
2008-10-24 12:50:00,34.77,35.15,34.75,34.94,110900.0,16.4187,16.5981,16.4092,16.4989,110900.0
2008-10-24 13:00:00,34.92,35.15,34.89,35.01,112600.0,16.4895,16.5981,16.4753,16.532,112600.0
2008-10-24 13:10:00,35.02,35.52,34.94,35.38,148800.0,16.5367,16.7728,16.4989,16.7067,148800.0
2008-10-24 13:20:00,35.4,35.62,35.0,35.06,115100.0,16.7162,16.8201,16.5273,16.5556,115100.0
2008-10-24 13:30:00,35.05,35.13,34.76,34.82,144900.0,16.5509,16.5887,16.414,16.4423,144900.0
2008-10-24 13:40:00,34.81,35.07,34.51,34.52,136000.0,16.4376,16.5603,16.2959,16.3006,136000.0
2008-10-24 13:50:00,34.51,34.87,34.5,34.58,196600.0,16.2959,16.4659,16.2912,16.329,196600.0
2008-10-24 14:00:00,34.58,34.67,34.45,34.6,185500.0,16.329,16.3715,16.2676,16.3384,185500.0
2008-10-24 14:10:00,34.64,34.86,34.5,34.82,260500.0,16.3573,16.4612,16.2912,16.4423,260500.0
2008-10-24 14:20:00,34.8,34.88,34.45,34.64,148400.0,16.4328,16.4706,16.2676,16.3573,148400.0
2008-10-24 14:30:00,34.65,35.16,34.65,34.88,166100.0,16.362,16.6028,16.362,16.4706,166100.0
2008-10-24 14:40:00,34.86,35.11,34.47,34.59,225200.0,16.4612,16.5792,16.277,16.3337,225200.0
2008-10-24 14:50:00,34.59,35.19,34.53,35.07,224800.0,16.3337,16.617,16.3053,16.5603,224800.0
2008-10-24 15:00:00,35.07,35.67,35.03,35.18,301400.0,16.5603,16.8437,16.5414,16.6123,301400.0
2008-10-24 15:10:00,35.2,35.38,34.83,34.93,179700.0,16.6217,16.7067,16.447,16.4942,179700.0
2008-10-24 15:20:00,34.94,35.52,34.85,35.49,259700.0,16.4989,16.7728,16.4565,16.7587,259700.0
2008-10-24 15:30:00,35.49,35.5,34.71,34.95,305600.0,16.7587,16.7634,16.3903,16.5037,305600.0
2008-10-24 15:40:00,34.95,35.33,34.92,35.23,368200.0,16.5037,16.6831,16.4895,16.6359,368200.0
2008-10-24 15:50:00,35.23,35.62,34.59,34.61,588300.0,16.6359,16.8201,16.3337,16.3431,588300.0
2008-10-27 09:30:00,34.26,34.37,33.8,34.0,143700.0,16.1778,16.2298,15.9606,16.0551,143700.0
2008-10-27 09:40:00,34.03,34.22,33.63,33.63,341800.0,16.0692,16.159,15.8804,15.8804,341800.0
2008-10-27 09:50:00,33.63,34.35,33.63,34.31,245900.0,15.8804,16.2203,15.8804,16.2015,245900.0
2008-10-27 10:00:00,34.32,34.44,33.87,33.95,515400.0,16.2062,16.2628,15.9937,16.0315,515400.0
2008-10-27 10:10:00,33.95,33.98,33.56,33.58,168200.0,16.0315,16.0456,15.8473,15.8567,168200.0
2008-10-27 10:20:00,33.58,33.83,33.55,33.68,220200.0,15.8567,15.9748,15.8426,15.904,220200.0
2008-10-27 10:30:00,33.68,33.74,33.43,33.65,229400.0,15.904,15.9323,15.7859,15.8898,229400.0
2008-10-27 10:40:00,33.67,33.9,33.47,33.88,163900.0,15.8992,16.0079,15.8048,15.9984,163900.0
2008-10-27 10:50:00,33.86,34.04,33.76,33.92,149800.0,15.989,16.074,15.9417,16.0173,149800.0
2008-10-27 11:00:00,33.91,33.99,33.62,33.86,173100.0,16.0126,16.0504,15.8756,15.989,173100.0
2008-10-27 11:10:00,33.87,34.29,33.82,33.85,129800.0,15.9937,16.192,15.9701,15.9842,129800.0
2008-10-27 11:20:00,33.86,34.05,33.86,34.03,155100.0,15.989,16.0787,15.989,16.0692,155100.0
2008-10-27 11:30:00,34.04,34.08,33.82,33.82,128400.0,16.074,16.0929,15.9701,15.9701,128400.0
2008-10-27 11:40:00,33.84,34.04,33.75,33.84,120900.0,15.9795,16.074,15.937,15.9795,120900.0
2008-10-27 11:50:00,33.83,33.96,33.75,33.87,115200.0,15.9748,16.0362,15.937,15.9937,115200.0
2008-10-27 12:00:00,33.84,34.31,33.84,34.19,135400.0,15.9795,16.2015,15.9795,16.1448,135400.0
2008-10-27 12:10:00,34.2,34.4,34.07,34.12,95900.0,16.1495,16.244,16.0881,16.1117,95900.0
2008-10-27 12:20:00,34.11,34.23,33.92,34.0,223000.0,16.107,16.1637,16.0173,16.0551,223000.0
2008-10-27 12:30:00,33.99,34.15,33.88,34.12,149000.0,16.0504,16.1259,15.9984,16.1117,149000.0
2008-10-27 12:40:00,34.13,34.36,33.94,33.95,205100.0,16.1165,16.2251,16.0267,16.0315,205100.0
2008-10-27 12:50:00,33.96,34.4,33.96,34.37,231800.0,16.0362,16.244,16.0362,16.2298,231800.0
2008-10-27 13:00:00,34.36,34.37,34.0,34.05,177700.0,16.2251,16.2298,16.0551,16.0787,177700.0
2008-10-27 13:10:00,34.04,34.09,33.95,34.0,160900.0,16.074,16.0976,16.0315,16.0551,160900.0
2008-10-27 13:20:00,34.01,34.26,34.0,34.25,179400.0,16.0598,16.1778,16.0551,16.1731,179400.0
2008-10-27 13:30:00,34.25,34.29,34.05,34.11,190500.0,16.1731,16.192,16.0787,16.107,190500.0
2008-10-27 13:40:00,34.12,34.31,34.1,34.22,213100.0,16.1117,16.2015,16.1023,16.159,213100.0
2008-10-27 13:50:00,34.22,34.22,34.05,34.09,156900.0,16.159,16.159,16.0787,16.0976,156900.0
2008-10-27 14:00:00,34.09,34.15,33.9,33.98,187700.0,16.0976,16.1259,16.0079,16.0456,187700.0
2008-10-27 14:10:00,33.98,33.99,33.81,33.85,164300.0,16.0456,16.0504,15.9654,15.9842,164300.0
2008-10-27 14:20:00,33.85,33.93,33.65,33.65,131100.0,15.9842,16.022,15.8898,15.8898,131100.0
2008-10-27 14:30:00,33.65,33.7,33.55,33.62,167700.0,15.8898,15.9134,15.8426,15.8756,167700.0
2008-10-27 14:40:00,33.62,33.87,33.58,33.71,150500.0,15.8756,15.9937,15.8567,15.9181,150500.0
2008-10-27 14:50:00,33.7,33.8,33.58,33.67,263700.0,15.9134,15.9606,15.8567,15.8992,263700.0
2008-10-27 15:00:00,33.66,33.89,33.65,33.79,188100.0,15.8945,16.0031,15.8898,15.9559,188100.0
2008-10-27 15:10:00,33.8,33.91,33.66,33.71,167900.0,15.9606,16.0126,15.8945,15.9181,167900.0
2008-10-27 15:20:00,33.71,33.87,33.56,33.74,336600.0,15.9181,15.9937,15.8473,15.9323,336600.0
2008-10-27 15:30:00,33.73,33.79,33.47,33.69,560300.0,15.9276,15.9559,15.8048,15.9087,560300.0
2008-10-27 15:40:00,33.7,33.72,33.41,33.68,350900.0,15.9134,15.9229,15.7765,15.904,350900.0
2008-10-27 15:50:00,33.69,33.7,33.0,33.02,760400.0,15.9087,15.9134,15.5829,15.5923,760400.0
2008-10-28 09:30:00,33.76,34.25,33.65,33.96,328800.0,15.9417,16.1731,15.8898,16.0362,328800.0
2008-10-28 09:40:00,33.96,34.17,33.92,34.12,179900.0,16.0362,16.1353,16.0173,16.1117,179900.0
2008-10-28 09:50:00,34.15,34.16,33.95,34.04,234900.0,16.1259,16.1306,16.0315,16.074,234900.0
2008-10-28 10:00:00,34.05,34.08,33.78,33.84,257600.0,16.0787,16.0929,15.9512,15.9795,257600.0
2008-10-28 10:10:00,33.85,33.95,33.75,33.88,112400.0,15.9842,16.0315,15.937,15.9984,112400.0
2008-10-28 10:20:00,33.87,33.98,33.78,33.83,110500.0,15.9937,16.0456,15.9512,15.9748,110500.0
2008-10-28 10:30:00,33.8,33.96,33.67,33.67,135400.0,15.9606,16.0362,15.8992,15.8992,135400.0
2008-10-28 10:40:00,33.68,33.76,33.53,33.73,119800.0,15.904,15.9417,15.8331,15.9276,119800.0
2008-10-28 10:50:00,33.74,33.78,33.43,33.51,138400.0,15.9323,15.9512,15.7859,15.8237,138400.0
2008-10-28 11:00:00,33.53,33.68,33.52,33.57,173800.0,15.8331,15.904,15.8284,15.852,173800.0
2008-10-28 11:10:00,33.59,33.74,33.54,33.63,134100.0,15.8615,15.9323,15.8379,15.8804,134100.0
2008-10-28 11:20:00,33.64,33.69,33.41,33.46,148400.0,15.8851,15.9087,15.7765,15.8001,148400.0
2008-10-28 11:30:00,33.46,33.71,33.46,33.63,155200.0,15.8001,15.9181,15.8001,15.8804,155200.0
2008-10-28 11:40:00,33.64,33.72,33.45,33.45,208800.0,15.8851,15.9229,15.7954,15.7954,208800.0
2008-10-28 11:50:00,33.45,33.53,33.37,33.45,183900.0,15.7954,15.8331,15.7576,15.7954,183900.0
2008-10-28 12:00:00,33.43,33.45,33.17,33.41,226700.0,15.7859,15.7954,15.6631,15.7765,226700.0
2008-10-28 12:10:00,33.41,33.48,33.29,33.47,180000.0,15.7765,15.8095,15.7198,15.8048,180000.0
2008-10-28 12:20:00,33.47,33.54,33.41,33.51,86900.0,15.8048,15.8379,15.7765,15.8237,86900.0
2008-10-28 12:30:00,33.5,33.7,33.47,33.64,152800.0,15.819,15.9134,15.8048,15.8851,152800.0
2008-10-28 12:40:00,33.66,33.96,33.59,33.91,170300.0,15.8945,16.0362,15.8615,16.0126,170300.0
2008-10-28 12:50:00,33.92,34.02,33.87,33.96,183500.0,16.0173,16.0645,15.9937,16.0362,183500.0
2008-10-28 13:00:00,33.96,34.11,33.88,33.99,205400.0,16.0362,16.107,15.9984,16.0504,205400.0
2008-10-28 13:10:00,33.99,34.18,33.88,33.9,135200.0,16.0504,16.1401,15.9984,16.0079,135200.0
2008-10-28 13:20:00,33.89,34.06,33.88,33.99,85100.0,16.0031,16.0834,15.9984,16.0504,85100.0
2008-10-28 13:30:00,33.99,34.08,33.88,33.9,87800.0,16.0504,16.0929,15.9984,16.0079,87800.0
2008-10-28 13:40:00,33.9,34.0,33.87,33.92,83200.0,16.0079,16.0551,15.9937,16.0173,83200.0
2008-10-28 13:50:00,33.9,33.9,33.72,33.82,130600.0,16.0079,16.0079,15.9229,15.9701,130600.0
2008-10-28 14:00:00,33.81,33.96,33.78,33.91,95600.0,15.9654,16.0362,15.9512,16.0126,95600.0
2008-10-28 14:10:00,33.92,34.15,33.92,34.02,232800.0,16.0173,16.1259,16.0173,16.0645,232800.0
2008-10-28 14:20:00,34.02,34.28,34.0,34.15,268000.0,16.0645,16.1873,16.0551,16.1259,268000.0
2008-10-28 14:30:00,34.15,34.46,34.14,34.28,242600.0,16.1259,16.2723,16.1212,16.1873,242600.0
2008-10-28 14:40:00,34.28,34.75,34.22,34.59,275000.0,16.1873,16.4092,16.159,16.3337,275000.0
2008-10-28 14:50:00,34.58,34.77,34.45,34.71,402600.0,16.329,16.4187,16.2676,16.3903,402600.0
2008-10-28 15:00:00,34.72,34.79,34.28,34.43,290500.0,16.3951,16.4281,16.1873,16.2581,290500.0
2008-10-28 15:10:00,34.44,34.9,34.43,34.88,191400.0,16.2628,16.4801,16.2581,16.4706,191400.0
2008-10-28 15:20:00,34.88,35.18,34.88,35.04,393800.0,16.4706,16.6123,16.4706,16.5462,393800.0
2008-10-28 15:30:00,35.04,35.25,34.78,35.14,442200.0,16.5462,16.6453,16.4234,16.5934,442200.0
2008-10-28 15:40:00,35.16,35.47,35.15,35.39,373900.0,16.6028,16.7492,16.5981,16.7114,373900.0
2008-10-28 15:50:00,35.38,36.0,35.29,35.99,839200.0,16.7067,16.9995,16.6642,16.9948,839200.0
2008-10-29 09:30:00,35.81,35.81,35.1,35.55,161900.0,16.9098,16.9098,16.5745,16.787,161900.0
2008-10-29 09:40:00,35.53,35.81,35.51,35.79,278600.0,16.7776,16.9098,16.7681,16.9003,278600.0
2008-10-29 09:50:00,35.78,35.86,35.55,35.58,279700.0,16.8956,16.9334,16.787,16.8012,279700.0
2008-10-29 10:00:00,35.58,35.77,35.47,35.77,226400.0,16.8012,16.8909,16.7492,16.8909,226400.0
2008-10-29 10:10:00,35.76,35.99,35.73,35.75,229100.0,16.8862,16.9948,16.872,16.8814,229100.0
2008-10-29 10:20:00,35.77,35.94,35.72,35.9,189900.0,16.8909,16.9712,16.8673,16.9523,189900.0
2008-10-29 10:30:00,35.9,35.98,35.81,35.85,132500.0,16.9523,16.99,16.9098,16.9287,132500.0
2008-10-29 10:40:00,35.82,35.85,35.66,35.69,124400.0,16.9145,16.9287,16.8389,16.8531,124400.0
2008-10-29 10:50:00,35.67,35.7,35.5,35.61,157800.0,16.8437,16.8578,16.7634,16.8153,157800.0
2008-10-29 11:00:00,35.62,35.85,35.58,35.82,170400.0,16.8201,16.9287,16.8012,16.9145,170400.0
2008-10-29 11:10:00,35.82,35.9,35.69,35.88,118400.0,16.9145,16.9523,16.8531,16.9428,118400.0
2008-10-29 11:20:00,35.88,35.91,35.75,35.81,177800.0,16.9428,16.957,16.8814,16.9098,177800.0
2008-10-29 11:30:00,35.82,35.86,35.65,35.7,146200.0,16.9145,16.9334,16.8342,16.8578,146200.0
2008-10-29 11:40:00,35.71,35.71,35.5,35.67,80200.0,16.8625,16.8625,16.7634,16.8437,80200.0
2008-10-29 11:50:00,35.67,35.69,35.45,35.5,112200.0,16.8437,16.8531,16.7398,16.7634,112200.0
2008-10-29 12:00:00,35.51,35.63,35.43,35.59,84900.0,16.7681,16.8248,16.7303,16.8059,84900.0
2008-10-29 12:10:00,35.6,35.6,35.51,35.58,33400.0,16.8106,16.8106,16.7681,16.8012,33400.0
2008-10-29 12:20:00,35.57,35.65,35.56,35.58,61700.0,16.7964,16.8342,16.7917,16.8012,61700.0
2008-10-29 12:30:00,35.58,35.9,35.58,35.74,100200.0,16.8012,16.9523,16.8012,16.8767,100200.0
2008-10-29 12:40:00,35.74,35.74,35.59,35.65,67900.0,16.8767,16.8767,16.8059,16.8342,67900.0
2008-10-29 12:50:00,35.65,35.65,35.52,35.55,99500.0,16.8342,16.8342,16.7728,16.787,99500.0
2008-10-29 13:00:00,35.56,35.61,35.46,35.52,93400.0,16.7917,16.8153,16.7445,16.7728,93400.0
2008-10-29 13:10:00,35.53,35.58,35.5,35.57,70200.0,16.7776,16.8012,16.7634,16.7964,70200.0
2008-10-29 13:20:00,35.57,35.59,35.47,35.53,133400.0,16.7964,16.8059,16.7492,16.7776,133400.0
2008-10-29 13:30:00,35.53,35.76,35.53,35.67,89600.0,16.7776,16.8862,16.7776,16.8437,89600.0
2008-10-29 13:40:00,35.65,35.78,35.65,35.78,54800.0,16.8342,16.8956,16.8342,16.8956,54800.0
2008-10-29 13:50:00,35.78,35.91,35.73,35.76,116700.0,16.8956,16.957,16.872,16.8862,116700.0
2008-10-29 14:00:00,35.76,35.86,35.74,35.84,81300.0,16.8862,16.9334,16.8767,16.9239,81300.0
2008-10-29 14:10:00,35.83,35.84,35.36,35.74,166300.0,16.9192,16.9239,16.6973,16.8767,166300.0
2008-10-29 14:20:00,35.72,35.87,35.25,35.55,175300.0,16.8673,16.9381,16.6453,16.787,175300.0
2008-10-29 14:30:00,35.55,35.56,35.22,35.49,156900.0,16.787,16.7917,16.6312,16.7587,156900.0
2008-10-29 14:40:00,35.52,35.67,35.43,35.57,191500.0,16.7728,16.8437,16.7303,16.7964,191500.0
2008-10-29 14:50:00,35.56,35.69,35.38,35.58,148400.0,16.7917,16.8531,16.7067,16.8012,148400.0
2008-10-29 15:00:00,35.56,35.76,35.52,35.68,235400.0,16.7917,16.8862,16.7728,16.8484,235400.0
2008-10-29 15:10:00,35.67,36.01,35.58,35.89,372500.0,16.8437,17.0042,16.8012,16.9475,372500.0
2008-10-29 15:20:00,35.9,36.18,35.81,35.82,502800.0,16.9523,17.0845,16.9098,16.9145,502800.0
2008-10-29 15:30:00,35.81,35.97,35.51,35.59,328300.0,16.9098,16.9853,16.7681,16.8059,328300.0
2008-10-29 15:40:00,35.6,35.95,35.59,35.85,448300.0,16.8106,16.9759,16.8059,16.9287,448300.0
2008-10-29 15:50:00,35.85,35.91,34.7,34.71,718200.0,16.9287,16.957,16.3856,16.3903,718200.0
2008-10-30 09:30:00,35.34,35.69,35.25,35.36,148900.0,16.8866,17.0539,16.8436,16.8962,148900.0
2008-10-30 09:40:00,35.35,35.54,35.26,35.32,320100.0,16.8914,16.9822,16.8484,16.8771,320100.0
2008-10-30 09:50:00,35.32,35.36,35.17,35.33,211300.0,16.8771,16.8962,16.8054,16.8818,211300.0
2008-10-30 10:00:00,35.31,35.36,35.22,35.28,145700.0,16.8723,16.8962,16.8293,16.8579,145700.0
2008-10-30 10:10:00,35.31,35.37,35.1,35.14,102800.0,16.8723,16.9009,16.7719,16.791,102800.0
2008-10-30 10:20:00,35.14,35.35,35.12,35.17,180800.0,16.791,16.8914,16.7815,16.8054,180800.0
2008-10-30 10:30:00,35.18,35.21,35.04,35.12,153400.0,16.8102,16.8245,16.7433,16.7815,153400.0
2008-10-30 10:40:00,35.11,35.11,34.76,34.95,74400.0,16.7767,16.7767,16.6095,16.7003,74400.0
2008-10-30 10:50:00,34.94,35.25,34.91,35.02,133200.0,16.6955,16.8436,16.6811,16.7337,133200.0
2008-10-30 11:00:00,35.04,35.23,35.0,35.12,114700.0,16.7433,16.834,16.7241,16.7815,114700.0
2008-10-30 11:10:00,35.13,35.16,34.94,35.03,196900.0,16.7863,16.8006,16.6955,16.7385,196900.0
2008-10-30 11:20:00,35.04,35.14,34.75,34.94,150400.0,16.7433,16.791,16.6047,16.6955,150400.0
2008-10-30 11:30:00,34.96,35.03,34.75,34.79,104700.0,16.705,16.7385,16.6047,16.6238,104700.0
2008-10-30 11:40:00,34.8,34.81,34.57,34.61,80700.0,16.6286,16.6334,16.5187,16.5378,80700.0
2008-10-30 11:50:00,34.63,34.63,34.34,34.56,96000.0,16.5473,16.5473,16.4088,16.5139,96000.0
2008-10-30 12:00:00,34.56,34.82,34.52,34.76,81600.0,16.5139,16.6381,16.4948,16.6095,81600.0
2008-10-30 12:10:00,34.75,34.8,34.61,34.77,50900.0,16.6047,16.6286,16.5378,16.6142,50900.0
2008-10-30 12:20:00,34.77,34.89,34.73,34.83,54900.0,16.6142,16.6716,16.5951,16.6429,54900.0
2008-10-30 12:30:00,34.79,35.14,34.79,34.91,81900.0,16.6238,16.791,16.6238,16.6811,81900.0
2008-10-30 12:40:00,34.92,35.01,34.79,34.89,63800.0,16.6859,16.7289,16.6238,16.6716,63800.0
2008-10-30 12:50:00,34.87,34.88,34.72,34.77,35600.0,16.662,16.6668,16.5904,16.6142,35600.0
2008-10-30 13:00:00,34.76,35.01,34.73,35.0,55800.0,16.6095,16.7289,16.5951,16.7241,55800.0
2008-10-30 13:10:00,35.0,35.04,34.88,34.91,75900.0,16.7241,16.7433,16.6668,16.6811,75900.0
2008-10-30 13:20:00,34.92,34.92,34.74,34.74,42200.0,16.6859,16.6859,16.5999,16.5999,42200.0
2008-10-30 13:30:00,34.73,34.94,34.73,34.87,57500.0,16.5951,16.6955,16.5951,16.662,57500.0
2008-10-30 13:40:00,34.86,34.86,34.51,34.71,76800.0,16.6572,16.6572,16.49,16.5856,76800.0
2008-10-30 13:50:00,34.71,34.95,34.7,34.84,66900.0,16.5856,16.7003,16.5808,16.6477,66900.0
2008-10-30 14:00:00,34.82,35.04,34.78,34.96,111900.0,16.6381,16.7433,16.619,16.705,111900.0
2008-10-30 14:10:00,34.95,35.03,34.87,34.99,82000.0,16.7003,16.7385,16.662,16.7194,82000.0
2008-10-30 14:20:00,34.99,35.37,34.94,35.19,129100.0,16.7194,16.9009,16.6955,16.8149,129100.0
2008-10-30 14:30:00,35.19,35.22,34.92,34.99,159200.0,16.8149,16.8293,16.6859,16.7194,159200.0
2008-10-30 14:40:00,35.0,35.04,34.81,35.01,83700.0,16.7241,16.7433,16.6334,16.7289,83700.0
2008-10-30 14:50:00,35.01,35.03,34.74,34.96,100000.0,16.7289,16.7385,16.5999,16.705,100000.0
2008-10-30 15:00:00,34.95,35.06,34.91,34.98,221400.0,16.7003,16.7528,16.6811,16.7146,221400.0
2008-10-30 15:10:00,34.98,35.0,34.54,34.62,205000.0,16.7146,16.7241,16.5043,16.5426,205000.0
2008-10-30 15:20:00,34.63,34.89,34.45,34.82,233000.0,16.5473,16.6716,16.4613,16.6381,233000.0
2008-10-30 15:30:00,34.82,34.84,34.39,34.77,263400.0,16.6381,16.6477,16.4327,16.6142,263400.0
2008-10-30 15:40:00,34.77,34.98,34.53,34.74,347000.0,16.6142,16.7146,16.4996,16.5999,347000.0
2008-10-30 15:50:00,34.73,35.37,34.65,35.19,595400.0,16.5951,16.9009,16.5569,16.8149,595400.0
2008-10-31 09:30:00,35.26,35.44,34.8,34.86,172600.0,16.8484,16.9344,16.6286,16.6572,172600.0
2008-10-31 09:40:00,34.86,34.98,34.72,34.8,85600.0,16.6572,16.7146,16.5904,16.6286,85600.0
2008-10-31 09:50:00,34.79,35.01,34.77,35.0,130300.0,16.6238,16.7289,16.6142,16.7241,130300.0
2008-10-31 10:00:00,34.99,35.09,34.9,35.0,234400.0,16.7194,16.7672,16.6764,16.7241,234400.0
2008-10-31 10:10:00,35.0,35.08,34.86,35.01,157700.0,16.7241,16.7624,16.6572,16.7289,157700.0
2008-10-31 10:20:00,35.0,35.02,34.82,34.91,97100.0,16.7241,16.7337,16.6381,16.6811,97100.0
2008-10-31 10:30:00,34.9,35.09,34.77,34.84,101200.0,16.6764,16.7672,16.6142,16.6477,101200.0
2008-10-31 10:40:00,34.84,35.0,34.77,34.98,124400.0,16.6477,16.7241,16.6142,16.7146,124400.0
2008-10-31 10:50:00,34.98,35.01,34.86,35.0,115000.0,16.7146,16.7289,16.6572,16.7241,115000.0
2008-10-31 11:00:00,35.01,35.01,34.91,34.97,158400.0,16.7289,16.7289,16.6811,16.7098,158400.0
2008-10-31 11:10:00,34.98,35.08,34.93,35.05,230800.0,16.7146,16.7624,16.6907,16.748,230800.0
2008-10-31 11:20:00,35.05,35.11,34.94,34.94,98300.0,16.748,16.7767,16.6955,16.6955,98300.0
2008-10-31 11:30:00,34.94,34.96,34.83,34.93,113500.0,16.6955,16.705,16.6429,16.6907,113500.0
2008-10-31 11:40:00,34.94,35.07,34.85,34.87,118900.0,16.6955,16.7576,16.6525,16.662,118900.0
2008-10-31 11:50:00,34.87,35.06,34.84,35.0,103800.0,16.662,16.7528,16.6477,16.7241,103800.0
2008-10-31 12:00:00,34.99,35.02,34.86,34.94,93700.0,16.7194,16.7337,16.6572,16.6955,93700.0
2008-10-31 12:10:00,34.93,35.0,34.74,34.85,146000.0,16.6907,16.7241,16.5999,16.6525,146000.0
2008-10-31 12:20:00,34.86,34.91,34.75,34.84,118900.0,16.6572,16.6811,16.6047,16.6477,118900.0
2008-10-31 12:30:00,34.85,34.88,34.71,34.79,79800.0,16.6525,16.6668,16.5856,16.6238,79800.0
2008-10-31 12:40:00,34.79,34.87,34.75,34.86,71100.0,16.6238,16.662,16.6047,16.6572,71100.0
2008-10-31 12:50:00,34.85,35.01,34.83,34.95,85800.0,16.6525,16.7289,16.6429,16.7003,85800.0
2008-10-31 13:00:00,34.94,35.08,34.91,35.02,98500.0,16.6955,16.7624,16.6811,16.7337,98500.0
2008-10-31 13:10:00,35.02,35.17,34.98,35.05,138700.0,16.7337,16.8054,16.7146,16.748,138700.0
2008-10-31 13:20:00,35.04,35.24,35.04,35.08,236400.0,16.7433,16.8388,16.7433,16.7624,236400.0
2008-10-31 13:30:00,35.08,35.11,35.0,35.01,216400.0,16.7624,16.7767,16.7241,16.7289,216400.0
2008-10-31 13:40:00,35.0,35.02,34.92,35.01,188600.0,16.7241,16.7337,16.6859,16.7289,188600.0
2008-10-31 13:50:00,35.01,35.1,34.98,35.0,209500.0,16.7289,16.7719,16.7146,16.7241,209500.0
2008-10-31 14:00:00,35.01,35.07,34.92,34.96,138000.0,16.7289,16.7576,16.6859,16.705,138000.0
2008-10-31 14:10:00,34.96,35.02,34.78,34.83,125200.0,16.705,16.7337,16.619,16.6429,125200.0
2008-10-31 14:20:00,34.82,34.96,34.73,34.92,123800.0,16.6381,16.705,16.5951,16.6859,123800.0
2008-10-31 14:30:00,34.91,35.08,34.85,35.03,233300.0,16.6811,16.7624,16.6525,16.7385,233300.0
2008-10-31 14:40:00,35.03,35.03,34.86,34.88,152300.0,16.7385,16.7385,16.6572,16.6668,152300.0
2008-10-31 14:50:00,34.89,35.02,34.87,34.99,106900.0,16.6716,16.7337,16.662,16.7194,106900.0
2008-10-31 15:00:00,34.99,35.03,34.79,34.97,200600.0,16.7194,16.7385,16.6238,16.7098,200600.0
2008-10-31 15:10:00,34.98,35.0,34.69,34.69,161300.0,16.7146,16.7241,16.576,16.576,161300.0
2008-10-31 15:20:00,34.69,34.75,34.44,34.49,307500.0,16.576,16.6047,16.4566,16.4805,307500.0
2008-10-31 15:30:00,34.48,34.75,34.44,34.71,294300.0,16.4757,16.6047,16.4566,16.5856,294300.0
2008-10-31 15:40:00,34.71,34.71,34.0,34.27,452000.0,16.5856,16.5856,16.2463,16.3753,452000.0
2008-10-31 15:50:00,34.26,34.47,34.0,34.36,602200.0,16.3706,16.4709,16.2463,16.4183,602200.0
2008-11-03 09:30:00,34.18,34.54,34.07,34.51,126200.0,16.3323,16.5043,16.2798,16.49,126200.0
2008-11-03 09:40:00,34.51,34.57,34.28,34.31,116100.0,16.49,16.5187,16.3801,16.3944,116100.0
2008-11-03 09:50:00,34.29,34.35,34.23,34.35,79500.0,16.3849,16.4136,16.3562,16.4136,79500.0
2008-11-03 10:00:00,34.31,34.35,34.15,34.34,171300.0,16.3944,16.4136,16.318,16.4088,171300.0
2008-11-03 10:10:00,34.35,34.5,34.28,34.39,89900.0,16.4136,16.4852,16.3801,16.4327,89900.0
2008-11-03 10:20:00,34.4,34.4,34.21,34.25,97300.0,16.4374,16.4374,16.3467,16.3658,97300.0
2008-11-03 10:30:00,34.24,34.33,34.12,34.24,102600.0,16.361,16.404,16.3037,16.361,102600.0
2008-11-03 10:40:00,34.25,34.35,34.2,34.31,102000.0,16.3658,16.4136,16.3419,16.3944,102000.0
2008-11-03 10:50:00,34.31,34.44,34.3,34.4,157100.0,16.3944,16.4566,16.3897,16.4374,157100.0
2008-11-03 11:00:00,34.41,34.52,34.34,34.48,121900.0,16.4422,16.4948,16.4088,16.4757,121900.0
2008-11-03 11:10:00,34.48,34.59,34.37,34.46,106300.0,16.4757,16.5282,16.4231,16.4661,106300.0
2008-11-03 11:20:00,34.45,34.55,34.41,34.55,84800.0,16.4613,16.5091,16.4422,16.5091,84800.0
2008-11-03 11:30:00,34.55,34.69,34.55,34.67,58000.0,16.5091,16.576,16.5091,16.5665,58000.0
2008-11-03 11:40:00,34.68,34.79,34.65,34.65,96800.0,16.5712,16.6238,16.5569,16.5569,96800.0
2008-11-03 11:50:00,34.65,34.77,34.61,34.67,86900.0,16.5569,16.6142,16.5378,16.5665,86900.0
2008-11-03 12:00:00,34.66,34.69,34.61,34.63,104100.0,16.5617,16.576,16.5378,16.5473,104100.0
2008-11-03 12:10:00,34.62,34.76,34.6,34.71,102100.0,16.5426,16.6095,16.533,16.5856,102100.0
2008-11-03 12:20:00,34.71,34.72,34.62,34.64,115800.0,16.5856,16.5904,16.5426,16.5521,115800.0
2008-11-03 12:30:00,34.65,34.73,34.59,34.6,74200.0,16.5569,16.5951,16.5282,16.533,74200.0
2008-11-03 12:40:00,34.61,34.66,34.53,34.54,61300.0,16.5378,16.5617,16.4996,16.5043,61300.0
2008-11-03 12:50:00,34.54,34.64,34.54,34.62,80700.0,16.5043,16.5521,16.5043,16.5426,80700.0
2008-11-03 13:00:00,34.62,34.73,34.61,34.73,90000.0,16.5426,16.5951,16.5378,16.5951,90000.0
2008-11-03 13:10:00,34.73,34.75,34.65,34.72,77900.0,16.5951,16.6047,16.5569,16.5904,77900.0
2008-11-03 13:20:00,34.72,34.74,34.66,34.66,49000.0,16.5904,16.5999,16.5617,16.5617,49000.0
2008-11-03 13:30:00,34.66,34.77,34.62,34.75,65900.0,16.5617,16.6142,16.5426,16.6047,65900.0
2008-11-03 13:40:00,34.75,34.77,34.63,34.76,64100.0,16.6047,16.6142,16.5473,16.6095,64100.0
2008-11-03 13:50:00,34.76,34.81,34.67,34.7,61200.0,16.6095,16.6334,16.5665,16.5808,61200.0
2008-11-03 14:00:00,34.71,34.76,34.61,34.76,100500.0,16.5856,16.6095,16.5378,16.6095,100500.0
2008-11-03 14:10:00,34.75,34.75,34.63,34.65,150100.0,16.6047,16.6047,16.5473,16.5569,150100.0
2008-11-03 14:20:00,34.65,34.79,34.61,34.79,133900.0,16.5569,16.6238,16.5378,16.6238,133900.0
2008-11-03 14:30:00,34.79,34.79,34.58,34.6,94800.0,16.6238,16.6238,16.5235,16.533,94800.0
2008-11-03 14:40:00,34.61,34.69,34.54,34.67,49300.0,16.5378,16.576,16.5043,16.5665,49300.0
2008-11-03 14:50:00,34.67,34.68,34.54,34.58,57700.0,16.5665,16.5712,16.5043,16.5235,57700.0
2008-11-03 15:00:00,34.58,34.73,34.57,34.73,152700.0,16.5235,16.5951,16.5187,16.5951,152700.0
2008-11-03 15:10:00,34.73,34.75,34.58,34.69,176000.0,16.5951,16.6047,16.5235,16.576,176000.0
2008-11-03 15:20:00,34.69,34.7,34.56,34.66,284300.0,16.576,16.5808,16.5139,16.5617,284300.0
2008-11-03 15:30:00,34.67,34.78,34.65,34.75,146000.0,16.5665,16.619,16.5569,16.6047,146000.0
2008-11-03 15:40:00,34.75,34.8,34.68,34.75,287600.0,16.6047,16.6286,16.5712,16.6047,287600.0
2008-11-03 15:50:00,34.75,34.81,34.63,34.76,343800.0,16.6047,16.6334,16.5473,16.6095,343800.0
2008-11-04 09:30:00,34.87,35.23,34.87,35.06,134600.0,16.662,16.834,16.662,16.7528,134600.0
2008-11-04 09:40:00,35.06,35.08,34.83,35.03,111100.0,16.7528,16.7624,16.6429,16.7385,111100.0
2008-11-04 09:50:00,35.03,35.04,34.87,34.87,94900.0,16.7385,16.7433,16.662,16.662,94900.0
2008-11-04 10:00:00,34.86,35.04,34.83,35.0,237500.0,16.6572,16.7433,16.6429,16.7241,237500.0
2008-11-04 10:10:00,35.01,35.17,34.97,35.16,143900.0,16.7289,16.8054,16.7098,16.8006,143900.0
2008-11-04 10:20:00,35.17,35.2,35.08,35.11,136800.0,16.8054,16.8197,16.7624,16.7767,136800.0
2008-11-04 10:30:00,35.12,35.15,34.95,35.07,180100.0,16.7815,16.7958,16.7003,16.7576,180100.0
2008-11-04 10:40:00,35.06,35.25,35.03,35.11,187500.0,16.7528,16.8436,16.7385,16.7767,187500.0
2008-11-04 10:50:00,35.1,35.2,35.07,35.1,165400.0,16.7719,16.8197,16.7576,16.7719,165400.0
2008-11-04 11:00:00,35.11,35.2,35.09,35.14,162900.0,16.7767,16.8197,16.7672,16.791,162900.0
2008-11-04 11:10:00,35.14,35.22,35.09,35.12,166600.0,16.791,16.8293,16.7672,16.7815,166600.0
2008-11-04 11:20:00,35.11,35.18,35.1,35.16,116900.0,16.7767,16.8102,16.7719,16.8006,116900.0
2008-11-04 11:30:00,35.16,35.18,35.12,35.14,74800.0,16.8006,16.8102,16.7815,16.791,74800.0
2008-11-04 11:40:00,35.15,35.19,35.12,35.18,95200.0,16.7958,16.8149,16.7815,16.8102,95200.0
2008-11-04 11:50:00,35.18,35.2,35.14,35.15,97100.0,16.8102,16.8197,16.791,16.7958,97100.0
2008-11-04 12:00:00,35.14,35.17,34.99,35.06,88000.0,16.791,16.8054,16.7194,16.7528,88000.0
2008-11-04 12:10:00,35.05,35.06,34.91,34.92,68300.0,16.748,16.7528,16.6811,16.6859,68300.0
2008-11-04 12:20:00,34.94,35.03,34.93,34.98,64700.0,16.6955,16.7385,16.6907,16.7146,64700.0
2008-11-04 12:30:00,34.99,35.11,34.96,35.1,58800.0,16.7194,16.7767,16.705,16.7719,58800.0
2008-11-04 12:40:00,35.1,35.11,35.0,35.1,74900.0,16.7719,16.7767,16.7241,16.7719,74900.0
2008-11-04 12:50:00,35.1,35.1,35.0,35.03,55700.0,16.7719,16.7719,16.7241,16.7385,55700.0
2008-11-04 13:00:00,35.04,35.12,35.01,35.03,115900.0,16.7433,16.7815,16.7289,16.7385,115900.0
2008-11-04 13:10:00,35.03,35.15,34.92,35.1,96900.0,16.7385,16.7958,16.6859,16.7719,96900.0
2008-11-04 13:20:00,35.1,35.14,35.03,35.06,55600.0,16.7719,16.791,16.7385,16.7528,55600.0
2008-11-04 13:30:00,35.06,35.07,34.97,35.04,65800.0,16.7528,16.7576,16.7098,16.7433,65800.0
2008-11-04 13:40:00,35.05,35.15,35.02,35.1,67800.0,16.748,16.7958,16.7337,16.7719,67800.0
2008-11-04 13:50:00,35.11,35.12,34.99,35.0,106700.0,16.7767,16.7815,16.7194,16.7241,106700.0
2008-11-04 14:00:00,35.0,35.01,34.85,34.88,104800.0,16.7241,16.7289,16.6525,16.6668,104800.0
2008-11-04 14:10:00,34.88,34.92,34.81,34.89,65900.0,16.6668,16.6859,16.6334,16.6716,65900.0
2008-11-04 14:20:00,34.89,34.95,34.83,34.93,62700.0,16.6716,16.7003,16.6429,16.6907,62700.0
2008-11-04 14:30:00,34.93,34.95,34.87,34.9,55300.0,16.6907,16.7003,16.662,16.6764,55300.0
2008-11-04 14:40:00,34.91,34.99,34.81,34.85,78400.0,16.6811,16.7194,16.6334,16.6525,78400.0
2008-11-04 14:50:00,34.85,34.85,34.6,34.67,116100.0,16.6525,16.6525,16.533,16.5665,116100.0
2008-11-04 15:00:00,34.66,34.76,34.6,34.68,79600.0,16.5617,16.6095,16.533,16.5712,79600.0
2008-11-04 15:10:00,34.69,34.91,34.65,34.85,96400.0,16.576,16.6811,16.5569,16.6525,96400.0
2008-11-04 15:20:00,34.85,34.9,34.72,34.84,86700.0,16.6525,16.6764,16.5904,16.6477,86700.0
2008-11-04 15:30:00,34.84,35.03,34.83,34.94,139100.0,16.6477,16.7385,16.6429,16.6955,139100.0
2008-11-04 15:40:00,34.95,35.1,34.95,35.06,383900.0,16.7003,16.7719,16.7003,16.7528,383900.0
2008-11-04 15:50:00,35.06,35.31,34.95,35.24,482000.0,16.7528,16.8723,16.7003,16.8388,482000.0
2008-11-05 09:30:00,34.8,35.25,34.7,34.97,178900.0,16.6286,16.8436,16.5808,16.7098,178900.0
2008-11-05 09:40:00,34.97,34.99,34.77,34.84,83100.0,16.7098,16.7194,16.6142,16.6477,83100.0
2008-11-05 09:50:00,34.85,35.11,34.85,34.96,232000.0,16.6525,16.7767,16.6525,16.705,232000.0
2008-11-05 10:00:00,34.97,35.2,34.91,35.18,323500.0,16.7098,16.8197,16.6811,16.8102,323500.0
2008-11-05 10:10:00,35.17,35.2,35.04,35.06,157000.0,16.8054,16.8197,16.7433,16.7528,157000.0
2008-11-05 10:20:00,35.06,35.16,35.01,35.13,226100.0,16.7528,16.8006,16.7289,16.7863,226100.0
2008-11-05 10:30:00,35.13,35.27,35.11,35.13,146600.0,16.7863,16.8532,16.7767,16.7863,146600.0
2008-11-05 10:40:00,35.13,35.28,35.12,35.28,84100.0,16.7863,16.8579,16.7815,16.8579,84100.0
2008-11-05 10:50:00,35.28,35.29,34.93,34.99,120100.0,16.8579,16.8627,16.6907,16.7194,120100.0
2008-11-05 11:00:00,35.0,35.09,34.97,35.03,130000.0,16.7241,16.7672,16.7098,16.7385,130000.0
2008-11-05 11:10:00,35.04,35.14,34.98,35.07,134300.0,16.7433,16.791,16.7146,16.7576,134300.0
2008-11-05 11:20:00,35.08,35.11,34.95,35.07,112800.0,16.7624,16.7767,16.7003,16.7576,112800.0
2008-11-05 11:30:00,35.06,35.06,34.95,35.02,158800.0,16.7528,16.7528,16.7003,16.7337,158800.0
2008-11-05 11:40:00,35.02,35.11,34.97,35.03,183800.0,16.7337,16.7767,16.7098,16.7385,183800.0
2008-11-05 11:50:00,35.03,35.04,34.9,34.98,103900.0,16.7385,16.7433,16.6764,16.7146,103900.0
2008-11-05 12:00:00,34.99,35.0,34.87,34.92,79000.0,16.7194,16.7241,16.662,16.6859,79000.0
2008-11-05 12:10:00,34.92,34.97,34.81,34.93,112300.0,16.6859,16.7098,16.6334,16.6907,112300.0
2008-11-05 12:20:00,34.93,34.99,34.81,34.84,103800.0,16.6907,16.7194,16.6334,16.6477,103800.0
2008-11-05 12:30:00,34.82,34.89,34.77,34.77,111200.0,16.6381,16.6716,16.6142,16.6142,111200.0
2008-11-05 12:40:00,34.78,34.89,34.7,34.85,109000.0,16.619,16.6716,16.5808,16.6525,109000.0
2008-11-05 12:50:00,34.85,34.85,34.72,34.72,97500.0,16.6525,16.6525,16.5904,16.5904,97500.0
2008-11-05 13:00:00,34.73,34.76,34.63,34.76,90500.0,16.5951,16.6095,16.5473,16.6095,90500.0
2008-11-05 13:10:00,34.75,34.89,34.75,34.86,85300.0,16.6047,16.6716,16.6047,16.6572,85300.0
2008-11-05 13:20:00,34.86,34.86,34.74,34.77,94000.0,16.6572,16.6572,16.5999,16.6142,94000.0
2008-11-05 13:30:00,34.78,34.78,34.63,34.72,121400.0,16.619,16.619,16.5473,16.5904,121400.0
2008-11-05 13:40:00,34.73,34.9,34.66,34.83,149400.0,16.5951,16.6764,16.5617,16.6429,149400.0
2008-11-05 13:50:00,34.83,34.9,34.74,34.82,100300.0,16.6429,16.6764,16.5999,16.6381,100300.0
2008-11-05 14:00:00,34.82,34.92,34.71,34.77,151300.0,16.6381,16.6859,16.5856,16.6142,151300.0
2008-11-05 14:10:00,34.78,34.96,34.74,34.92,105600.0,16.619,16.705,16.5999,16.6859,105600.0
2008-11-05 14:20:00,34.92,34.97,34.85,34.93,113200.0,16.6859,16.7098,16.6525,16.6907,113200.0
2008-11-05 14:30:00,34.94,35.05,34.81,34.82,209100.0,16.6955,16.748,16.6334,16.6381,209100.0
2008-11-05 14:40:00,34.82,34.91,34.81,34.85,137400.0,16.6381,16.6811,16.6334,16.6525,137400.0
2008-11-05 14:50:00,34.84,34.95,34.8,34.84,146300.0,16.6477,16.7003,16.6286,16.6477,146300.0
2008-11-05 15:00:00,34.84,34.96,34.79,34.8,154200.0,16.6477,16.705,16.6238,16.6286,154200.0
2008-11-05 15:10:00,34.8,34.84,34.68,34.76,134500.0,16.6286,16.6477,16.5712,16.6095,134500.0
2008-11-05 15:20:00,34.77,34.88,34.63,34.85,200000.0,16.6142,16.6668,16.5473,16.6525,200000.0
2008-11-05 15:30:00,34.86,34.88,34.69,34.71,278800.0,16.6572,16.6668,16.576,16.5856,278800.0
2008-11-05 15:40:00,34.7,35.05,34.65,34.95,377000.0,16.5808,16.748,16.5569,16.7003,377000.0
2008-11-05 15:50:00,34.94,35.01,34.48,34.64,562000.0,16.6955,16.7289,16.4757,16.5521,562000.0
2008-11-06 09:30:00,34.59,34.9,34.5,34.84,93000.0,16.5282,16.6764,16.4852,16.6477,93000.0
2008-11-06 09:40:00,34.85,34.97,34.56,34.71,102800.0,16.6525,16.7098,16.5139,16.5856,102800.0
2008-11-06 09:50:00,34.71,34.72,34.47,34.59,120900.0,16.5856,16.5904,16.4709,16.5282,120900.0
2008-11-06 10:00:00,34.57,34.58,34.29,34.56,167700.0,16.5187,16.5235,16.3849,16.5139,167700.0
2008-11-06 10:10:00,34.55,34.89,34.45,34.86,182300.0,16.5091,16.6716,16.4613,16.6572,182300.0
2008-11-06 10:20:00,34.85,34.9,34.62,34.71,143900.0,16.6525,16.6764,16.5426,16.5856,143900.0
2008-11-06 10:30:00,34.71,34.84,34.6,34.8,210000.0,16.5856,16.6477,16.533,16.6286,210000.0
2008-11-06 10:40:00,34.79,34.8,34.58,34.68,193300.0,16.6238,16.6286,16.5235,16.5712,193300.0
2008-11-06 10:50:00,34.7,34.71,34.32,34.35,170700.0,16.5808,16.5856,16.3992,16.4136,170700.0
2008-11-06 11:00:00,34.35,34.41,34.15,34.16,177100.0,16.4136,16.4422,16.318,16.3228,177100.0
2008-11-06 11:10:00,34.16,34.28,34.04,34.11,160600.0,16.3228,16.3801,16.2654,16.2989,160600.0
2008-11-06 11:20:00,34.11,34.2,34.03,34.19,119600.0,16.2989,16.3419,16.2606,16.3371,119600.0
2008-11-06 11:30:00,34.19,34.24,34.0,34.14,164900.0,16.3371,16.361,16.2463,16.3132,164900.0
2008-11-06 11:40:00,34.14,34.29,34.12,34.18,77600.0,16.3132,16.3849,16.3037,16.3323,77600.0
2008-11-06 11:50:00,34.2,34.3,34.13,34.15,87600.0,16.3419,16.3897,16.3084,16.318,87600.0
2008-11-06 12:00:00,34.15,34.24,33.97,33.98,147800.0,16.318,16.361,16.232,16.2368,147800.0
2008-11-06 12:10:00,33.99,34.14,33.91,33.94,81200.0,16.2415,16.3132,16.2033,16.2176,81200.0
2008-11-06 12:20:00,33.95,34.03,33.84,33.93,123400.0,16.2224,16.2606,16.1699,16.2129,123400.0
2008-11-06 12:30:00,33.93,33.94,33.81,33.83,82100.0,16.2129,16.2176,16.1555,16.1651,82100.0
2008-11-06 12:40:00,33.83,33.95,33.77,33.93,98100.0,16.1651,16.2224,16.1364,16.2129,98100.0
2008-11-06 12:50:00,33.93,34.02,33.91,33.96,88400.0,16.2129,16.2559,16.2033,16.2272,88400.0
2008-11-06 13:00:00,33.93,33.99,33.75,33.89,144500.0,16.2129,16.2415,16.1269,16.1938,144500.0
2008-11-06 13:10:00,33.88,33.9,33.66,33.68,102000.0,16.189,16.1985,16.0839,16.0934,102000.0
2008-11-06 13:20:00,33.69,33.81,33.59,33.59,86100.0,16.0982,16.1555,16.0504,16.0504,86100.0
2008-11-06 13:30:00,33.6,33.65,33.46,33.52,153400.0,16.0552,16.0791,15.9883,16.017,153400.0
2008-11-06 13:40:00,33.5,33.55,33.4,33.48,104500.0,16.0074,16.0313,15.9596,15.9978,104500.0
2008-11-06 13:50:00,33.48,33.61,33.39,33.58,95700.0,15.9978,16.06,15.9548,16.0456,95700.0
2008-11-06 14:00:00,33.57,33.83,33.53,33.75,141300.0,16.0408,16.1651,16.0217,16.1269,141300.0
2008-11-06 14:10:00,33.75,33.8,33.6,33.73,131600.0,16.1269,16.1507,16.0552,16.1173,131600.0
2008-11-06 14:20:00,33.73,33.77,33.6,33.63,121200.0,16.1173,16.1364,16.0552,16.0695,121200.0
2008-11-06 14:30:00,33.63,33.9,33.58,33.87,115600.0,16.0695,16.1985,16.0456,16.1842,115600.0
2008-11-06 14:40:00,33.88,34.1,33.83,33.96,141600.0,16.189,16.2941,16.1651,16.2272,141600.0
2008-11-06 14:50:00,33.97,34.1,33.73,33.91,140800.0,16.232,16.2941,16.1173,16.2033,140800.0
2008-11-06 15:00:00,33.91,34.03,33.69,33.72,165500.0,16.2033,16.2606,16.0982,16.1125,165500.0
2008-11-06 15:10:00,33.73,33.82,33.63,33.77,128100.0,16.1173,16.1603,16.0695,16.1364,128100.0
2008-11-06 15:20:00,33.77,33.87,33.6,33.66,211800.0,16.1364,16.1842,16.0552,16.0839,211800.0
2008-11-06 15:30:00,33.66,33.84,33.6,33.63,283800.0,16.0839,16.1699,16.0552,16.0695,283800.0
2008-11-06 15:40:00,33.6,33.95,33.6,33.68,302300.0,16.0552,16.2224,16.0552,16.0934,302300.0
2008-11-06 15:50:00,33.69,33.83,33.54,33.78,393400.0,16.0982,16.1651,16.0265,16.1412,393400.0
2008-11-07 09:30:00,33.93,34.11,33.53,34.05,137500.0,16.2129,16.2989,16.0217,16.2702,137500.0
2008-11-07 09:40:00,34.05,34.3,33.87,34.0,190600.0,16.2702,16.3897,16.1842,16.2463,190600.0
2008-11-07 09:50:00,33.99,34.1,33.93,34.0,114200.0,16.2415,16.2941,16.2129,16.2463,114200.0
2008-11-07 10:00:00,34.0,34.14,33.9,34.02,198300.0,16.2463,16.3132,16.1985,16.2559,198300.0
2008-11-07 10:10:00,34.04,34.2,34.0,34.13,119900.0,16.2654,16.3419,16.2463,16.3084,119900.0
2008-11-07 10:20:00,34.13,34.26,34.11,34.14,116600.0,16.3084,16.3706,16.2989,16.3132,116600.0
2008-11-07 10:30:00,34.14,34.36,34.1,34.35,137400.0,16.3132,16.4183,16.2941,16.4136,137400.0
2008-11-07 10:40:00,34.34,34.44,34.28,34.29,94900.0,16.4088,16.4566,16.3801,16.3849,94900.0
2008-11-07 10:50:00,34.28,34.48,34.28,34.41,77600.0,16.3801,16.4757,16.3801,16.4422,77600.0
2008-11-07 11:00:00,34.42,34.48,34.32,34.35,78000.0,16.447,16.4757,16.3992,16.4136,78000.0
2008-11-07 11:10:00,34.35,34.5,34.28,34.32,102300.0,16.4136,16.4852,16.3801,16.3992,102300.0
2008-11-07 11:20:00,34.34,34.37,34.18,34.23,107300.0,16.4088,16.4231,16.3323,16.3562,107300.0
2008-11-07 11:30:00,34.23,34.34,34.19,34.29,103900.0,16.3562,16.4088,16.3371,16.3849,103900.0
2008-11-07 11:40:00,34.29,34.35,34.23,34.3,120700.0,16.3849,16.4136,16.3562,16.3897,120700.0
2008-11-07 11:50:00,34.29,34.35,34.21,34.34,99900.0,16.3849,16.4136,16.3467,16.4088,99900.0
2008-11-07 12:00:00,34.34,34.48,34.3,34.36,95900.0,16.4088,16.4757,16.3897,16.4183,95900.0
2008-11-07 12:10:00,34.36,34.4,34.27,34.28,51600.0,16.4183,16.4374,16.3753,16.3801,51600.0
2008-11-07 12:20:00,34.27,34.46,34.25,34.44,61400.0,16.3753,16.4661,16.3658,16.4566,61400.0
2008-11-07 12:30:00,34.44,34.48,34.31,34.45,63500.0,16.4566,16.4757,16.3944,16.4613,63500.0
2008-11-07 12:40:00,34.45,34.62,34.44,34.55,76400.0,16.4613,16.5426,16.4566,16.5091,76400.0
2008-11-07 12:50:00,34.56,34.7,34.51,34.67,103700.0,16.5139,16.5808,16.49,16.5665,103700.0
2008-11-07 13:00:00,34.68,34.8,34.67,34.73,169100.0,16.5712,16.6286,16.5665,16.5951,169100.0
2008-11-07 13:10:00,34.73,34.73,34.61,34.65,205600.0,16.5951,16.5951,16.5378,16.5569,205600.0
2008-11-07 13:20:00,34.65,34.68,34.58,34.6,85100.0,16.5569,16.5712,16.5235,16.533,85100.0
2008-11-07 13:30:00,34.6,34.67,34.49,34.59,91500.0,16.533,16.5665,16.4805,16.5282,91500.0
2008-11-07 13:40:00,34.58,34.63,34.52,34.61,62400.0,16.5235,16.5473,16.4948,16.5378,62400.0
2008-11-07 13:50:00,34.61,34.66,34.58,34.63,94400.0,16.5378,16.5617,16.5235,16.5473,94400.0
2008-11-07 14:00:00,34.64,34.65,34.48,34.49,69300.0,16.5521,16.5569,16.4757,16.4805,69300.0
2008-11-07 14:10:00,34.49,34.62,34.48,34.57,51500.0,16.4805,16.5426,16.4757,16.5187,51500.0
2008-11-07 14:20:00,34.57,34.62,34.33,34.4,92700.0,16.5187,16.5426,16.404,16.4374,92700.0
2008-11-07 14:30:00,34.41,34.71,34.41,34.7,100800.0,16.4422,16.5856,16.4422,16.5808,100800.0
2008-11-07 14:40:00,34.7,34.76,34.55,34.6,134500.0,16.5808,16.6095,16.5091,16.533,134500.0
2008-11-07 14:50:00,34.6,34.66,34.19,34.19,181400.0,16.533,16.5617,16.3371,16.3371,181400.0
2008-11-07 15:00:00,34.19,34.34,34.1,34.3,141200.0,16.3371,16.4088,16.2941,16.3897,141200.0
2008-11-07 15:10:00,34.32,34.44,34.26,34.26,93900.0,16.3992,16.4566,16.3706,16.3706,93900.0
2008-11-07 15:20:00,34.27,34.35,34.09,34.3,145000.0,16.3753,16.4136,16.2893,16.3897,145000.0
2008-11-07 15:30:00,34.32,34.6,34.28,34.5,162700.0,16.3992,16.533,16.3801,16.4852,162700.0
2008-11-07 15:40:00,34.51,34.76,34.46,34.59,218200.0,16.49,16.6095,16.4661,16.5282,218200.0
2008-11-07 15:50:00,34.59,34.8,34.51,34.76,301800.0,16.5282,16.6286,16.49,16.6095,301800.0
2008-11-10 09:30:00,35.22,35.25,34.94,35.09,179700.0,16.8293,16.8436,16.6955,16.7672,179700.0
2008-11-10 09:40:00,35.11,35.25,34.97,34.98,154500.0,16.7767,16.8436,16.7098,16.7146,154500.0
2008-11-10 09:50:00,34.98,35.0,34.87,34.94,69300.0,16.7146,16.7241,16.662,16.6955,69300.0
2008-11-10 10:00:00,34.95,35.01,34.83,34.99,83100.0,16.7003,16.7289,16.6429,16.7194,83100.0
2008-11-10 10:10:00,34.99,35.01,34.87,34.87,72600.0,16.7194,16.7289,16.662,16.662,72600.0
2008-11-10 10:20:00,34.86,34.99,34.71,34.72,88000.0,16.6572,16.7194,16.5856,16.5904,88000.0
2008-11-10 10:30:00,34.74,34.82,34.65,34.8,101400.0,16.5999,16.6381,16.5569,16.6286,101400.0
2008-11-10 10:40:00,34.78,34.8,34.63,34.65,98900.0,16.619,16.6286,16.5473,16.5569,98900.0
2008-11-10 10:50:00,34.64,34.8,34.63,34.72,105300.0,16.5521,16.6286,16.5473,16.5904,105300.0
2008-11-10 11:00:00,34.72,34.96,34.66,34.88,163000.0,16.5904,16.705,16.5617,16.6668,163000.0
2008-11-10 11:10:00,34.88,34.96,34.85,34.89,102900.0,16.6668,16.705,16.6525,16.6716,102900.0
2008-11-10 11:20:00,34.88,34.98,34.87,34.94,144700.0,16.6668,16.7146,16.662,16.6955,144700.0
2008-11-10 11:30:00,34.92,34.96,34.86,34.96,67200.0,16.6859,16.705,16.6572,16.705,67200.0
2008-11-10 11:40:00,34.94,34.96,34.71,34.79,98700.0,16.6955,16.705,16.5856,16.6238,98700.0
2008-11-10 11:50:00,34.78,34.83,34.6,34.66,117300.0,16.619,16.6429,16.533,16.5617,117300.0
2008-11-10 12:00:00,34.66,34.8,34.66,34.79,75700.0,16.5617,16.6286,16.5617,16.6238,75700.0
2008-11-10 12:10:00,34.78,34.81,34.69,34.72,100500.0,16.619,16.6334,16.576,16.5904,100500.0
2008-11-10 12:20:00,34.71,34.76,34.6,34.64,139400.0,16.5856,16.6095,16.533,16.5521,139400.0
2008-11-10 12:30:00,34.63,34.64,34.4,34.42,85900.0,16.5473,16.5521,16.4374,16.447,85900.0
2008-11-10 12:40:00,34.43,34.47,34.31,34.32,70500.0,16.4518,16.4709,16.3944,16.3992,70500.0
2008-11-10 12:50:00,34.34,34.42,34.25,34.4,66000.0,16.4088,16.447,16.3658,16.4374,66000.0
2008-11-10 13:00:00,34.4,34.48,34.3,34.45,70300.0,16.4374,16.4757,16.3897,16.4613,70300.0
2008-11-10 13:10:00,34.45,34.48,34.39,34.4,38800.0,16.4613,16.4757,16.4327,16.4374,38800.0
2008-11-10 13:20:00,34.4,34.42,34.28,34.4,49400.0,16.4374,16.447,16.3801,16.4374,49400.0
2008-11-10 13:30:00,34.4,34.46,34.34,34.41,45800.0,16.4374,16.4661,16.4088,16.4422,45800.0
2008-11-10 13:40:00,34.41,34.42,34.28,34.32,54600.0,16.4422,16.447,16.3801,16.3992,54600.0
2008-11-10 13:50:00,34.32,34.49,34.3,34.44,64700.0,16.3992,16.4805,16.3897,16.4566,64700.0
2008-11-10 14:00:00,34.44,34.56,34.38,34.53,48400.0,16.4566,16.5139,16.4279,16.4996,48400.0
2008-11-10 14:10:00,34.54,34.55,34.38,34.45,60300.0,16.5043,16.5091,16.4279,16.4613,60300.0
2008-11-10 14:20:00,34.45,34.53,34.38,34.47,107400.0,16.4613,16.4996,16.4279,16.4709,107400.0
2008-11-10 14:30:00,34.46,34.48,34.32,34.4,97400.0,16.4661,16.4757,16.3992,16.4374,97400.0
2008-11-10 14:40:00,34.4,34.59,34.29,34.31,99000.0,16.4374,16.5282,16.3849,16.3944,99000.0
2008-11-10 14:50:00,34.31,34.47,34.25,34.39,105400.0,16.3944,16.4709,16.3658,16.4327,105400.0
2008-11-10 15:00:00,34.38,34.39,34.22,34.29,136000.0,16.4279,16.4327,16.3514,16.3849,136000.0
2008-11-10 15:10:00,34.28,34.55,34.26,34.32,166800.0,16.3801,16.5091,16.3706,16.3992,166800.0
2008-11-10 15:20:00,34.33,34.35,34.1,34.12,148100.0,16.404,16.4136,16.2941,16.3037,148100.0
2008-11-10 15:30:00,34.12,34.37,34.1,34.16,240000.0,16.3037,16.4231,16.2941,16.3228,240000.0
2008-11-10 15:40:00,34.18,34.48,34.18,34.4,255900.0,16.3323,16.4757,16.3323,16.4374,255900.0
2008-11-10 15:50:00,34.4,34.68,34.4,34.64,305200.0,16.4374,16.5712,16.4374,16.5521,305200.0
2008-11-11 09:30:00,34.23,34.7,34.18,34.27,109600.0,16.3562,16.5808,16.3323,16.3753,109600.0
2008-11-11 09:40:00,34.28,34.33,34.1,34.1,97700.0,16.3801,16.404,16.2941,16.2941,97700.0
2008-11-11 09:50:00,34.11,34.2,33.97,34.16,121400.0,16.2989,16.3419,16.232,16.3228,121400.0
2008-11-11 10:00:00,34.14,34.41,34.13,34.32,94000.0,16.3132,16.4422,16.3084,16.3992,94000.0
2008-11-11 10:10:00,34.33,34.5,34.28,34.41,70400.0,16.404,16.4852,16.3801,16.4422,70400.0
2008-11-11 10:20:00,34.43,34.48,34.22,34.22,80700.0,16.4518,16.4757,16.3514,16.3514,80700.0
2008-11-11 10:30:00,34.22,34.39,34.16,34.33,75100.0,16.3514,16.4327,16.3228,16.404,75100.0
2008-11-11 10:40:00,34.33,34.4,34.24,34.26,80300.0,16.404,16.4374,16.361,16.3706,80300.0
2008-11-11 10:50:00,34.26,34.34,34.09,34.1,190400.0,16.3706,16.4088,16.2893,16.2941,190400.0
2008-11-11 11:00:00,34.12,34.21,34.04,34.2,140200.0,16.3037,16.3467,16.2654,16.3419,140200.0
2008-11-11 11:10:00,34.2,34.36,34.18,34.3,96600.0,16.3419,16.4183,16.3323,16.3897,96600.0
2008-11-11 11:20:00,34.3,34.38,34.27,34.3,103600.0,16.3897,16.4279,16.3753,16.3897,103600.0
2008-11-11 11:30:00,34.29,34.38,34.2,34.38,115400.0,16.3849,16.4279,16.3419,16.4279,115400.0
2008-11-11 11:40:00,34.39,34.66,34.35,34.42,110100.0,16.4327,16.5617,16.4136,16.447,110100.0
2008-11-11 11:50:00,34.43,34.44,34.18,34.27,105900.0,16.4518,16.4566,16.3323,16.3753,105900.0
2008-11-11 12:00:00,34.28,34.35,34.26,34.27,76800.0,16.3801,16.4136,16.3706,16.3753,76800.0
2008-11-11 12:10:00,34.27,34.35,34.24,34.29,76300.0,16.3753,16.4136,16.361,16.3849,76300.0
2008-11-11 12:20:00,34.29,34.33,34.25,34.3,58700.0,16.3849,16.404,16.3658,16.3897,58700.0
2008-11-11 12:30:00,34.3,34.5,34.3,34.45,53100.0,16.3897,16.4852,16.3897,16.4613,53100.0
2008-11-11 12:40:00,34.43,34.49,34.28,34.28,57700.0,16.4518,16.4805,16.3801,16.3801,57700.0
2008-11-11 12:50:00,34.28,34.45,34.27,34.42,183900.0,16.3801,16.4613,16.3753,16.447,183900.0
2008-11-11 13:00:00,34.42,34.42,34.29,34.37,45900.0,16.447,16.447,16.3849,16.4231,45900.0
2008-11-11 13:10:00,34.38,34.44,34.27,34.31,79600.0,16.4279,16.4566,16.3753,16.3944,79600.0
2008-11-11 13:20:00,34.31,34.33,34.23,34.28,122000.0,16.3944,16.404,16.3562,16.3801,122000.0
2008-11-11 13:30:00,34.28,34.32,34.2,34.31,144000.0,16.3801,16.3992,16.3419,16.3944,144000.0
2008-11-11 13:40:00,34.31,34.43,34.29,34.38,128000.0,16.3944,16.4518,16.3849,16.4279,128000.0
2008-11-11 13:50:00,34.38,34.57,34.35,34.54,136100.0,16.4279,16.5187,16.4136,16.5043,136100.0
2008-11-11 14:00:00,34.54,34.7,34.36,34.4,185800.0,16.5043,16.5808,16.4183,16.4374,185800.0
2008-11-11 14:10:00,34.38,34.68,34.35,34.67,148400.0,16.4279,16.5712,16.4136,16.5665,148400.0
2008-11-11 14:20:00,34.67,35.03,34.65,35.01,298000.0,16.5665,16.7385,16.5569,16.7289,298000.0
2008-11-11 14:30:00,35.01,35.15,34.86,34.89,252400.0,16.7289,16.7958,16.6572,16.6716,252400.0
2008-11-11 14:40:00,34.9,34.99,34.76,34.84,181900.0,16.6764,16.7194,16.6095,16.6477,181900.0
2008-11-11 14:50:00,34.83,34.83,34.5,34.62,250600.0,16.6429,16.6429,16.4852,16.5426,250600.0
2008-11-11 15:00:00,34.63,34.91,34.58,34.72,207400.0,16.5473,16.6811,16.5235,16.5904,207400.0
2008-11-11 15:10:00,34.73,34.92,34.67,34.9,195100.0,16.5951,16.6859,16.5665,16.6764,195100.0
2008-11-11 15:20:00,34.9,34.95,34.73,34.75,209300.0,16.6764,16.7003,16.5951,16.6047,209300.0
2008-11-11 15:30:00,34.75,34.78,34.32,34.35,199600.0,16.6047,16.619,16.3992,16.4136,199600.0
2008-11-11 15:40:00,34.35,34.85,34.34,34.83,257000.0,16.4136,16.6525,16.4088,16.6429,257000.0
2008-11-11 15:50:00,34.84,34.93,34.65,34.75,461900.0,16.6477,16.6907,16.5569,16.6047,461900.0
2008-11-12 09:30:00,34.44,34.88,34.15,34.62,116500.0,16.4566,16.6668,16.318,16.5426,116500.0
2008-11-12 09:40:00,34.62,34.67,34.23,34.44,147700.0,16.5426,16.5665,16.3562,16.4566,147700.0
2008-11-12 09:50:00,34.45,34.81,34.45,34.7,121800.0,16.4613,16.6334,16.4613,16.5808,121800.0
2008-11-12 10:00:00,34.7,34.86,34.64,34.78,142800.0,16.5808,16.6572,16.5521,16.619,142800.0
2008-11-12 10:10:00,34.78,34.9,34.53,34.61,132100.0,16.619,16.6764,16.4996,16.5378,132100.0
2008-11-12 10:20:00,34.61,34.74,34.5,34.66,167200.0,16.5378,16.5999,16.4852,16.5617,167200.0
2008-11-12 10:30:00,34.63,34.7,34.32,34.35,255200.0,16.5473,16.5808,16.3992,16.4136,255200.0
2008-11-12 10:40:00,34.36,34.53,34.29,34.49,143700.0,16.4183,16.4996,16.3849,16.4805,143700.0
2008-11-12 10:50:00,34.49,34.59,34.42,34.56,147800.0,16.4805,16.5282,16.447,16.5139,147800.0
2008-11-12 11:00:00,34.57,34.58,34.39,34.53,124900.0,16.5187,16.5235,16.4327,16.4996,124900.0
2008-11-12 11:10:00,34.54,34.56,34.38,34.53,343400.0,16.5043,16.5139,16.4279,16.4996,343400.0
2008-11-12 11:20:00,34.54,34.55,34.35,34.41,221400.0,16.5043,16.5091,16.4136,16.4422,221400.0
2008-11-12 11:30:00,34.41,34.47,34.31,34.36,166300.0,16.4422,16.4709,16.3944,16.4183,166300.0
2008-11-12 11:40:00,34.35,34.41,34.31,34.39,113700.0,16.4136,16.4422,16.3944,16.4327,113700.0
2008-11-12 11:50:00,34.39,34.44,34.34,34.43,129100.0,16.4327,16.4566,16.4088,16.4518,129100.0
2008-11-12 12:00:00,34.43,34.45,34.26,34.28,117000.0,16.4518,16.4613,16.3706,16.3801,117000.0
2008-11-12 12:10:00,34.29,34.4,34.26,34.38,115500.0,16.3849,16.4374,16.3706,16.4279,115500.0
2008-11-12 12:20:00,34.37,34.42,34.29,34.4,173000.0,16.4231,16.447,16.3849,16.4374,173000.0
2008-11-12 12:30:00,34.4,34.46,34.38,34.38,165000.0,16.4374,16.4661,16.4279,16.4279,165000.0
2008-11-12 12:40:00,34.39,34.41,34.28,34.39,133400.0,16.4327,16.4422,16.3801,16.4327,133400.0
2008-11-12 12:50:00,34.4,34.47,34.36,34.44,112400.0,16.4374,16.4709,16.4183,16.4566,112400.0
2008-11-12 13:00:00,34.43,34.49,34.32,34.39,81500.0,16.4518,16.4805,16.3992,16.4327,81500.0
2008-11-12 13:10:00,34.39,34.44,34.25,34.31,96300.0,16.4327,16.4566,16.3658,16.3944,96300.0
2008-11-12 13:20:00,34.3,34.33,34.22,34.29,77400.0,16.3897,16.404,16.3514,16.3849,77400.0
2008-11-12 13:30:00,34.3,34.32,34.19,34.3,218600.0,16.3897,16.3992,16.3371,16.3897,218600.0
2008-11-12 13:40:00,34.28,34.43,34.28,34.39,115700.0,16.3801,16.4518,16.3801,16.4327,115700.0
2008-11-12 13:50:00,34.39,34.39,34.2,34.32,115600.0,16.4327,16.4327,16.3419,16.3992,115600.0
2008-11-12 14:00:00,34.31,34.43,34.25,34.39,144500.0,16.3944,16.4518,16.3658,16.4327,144500.0
2008-11-12 14:10:00,34.39,34.51,34.33,34.44,172300.0,16.4327,16.49,16.404,16.4566,172300.0
2008-11-12 14:20:00,34.45,34.58,34.43,34.52,151000.0,16.4613,16.5235,16.4518,16.4948,151000.0
2008-11-12 14:30:00,34.53,34.58,34.38,34.43,233100.0,16.4996,16.5235,16.4279,16.4518,233100.0
2008-11-12 14:40:00,34.43,34.54,34.34,34.36,214300.0,16.4518,16.5043,16.4088,16.4183,214300.0
2008-11-12 14:50:00,34.34,34.43,34.25,34.32,186000.0,16.4088,16.4518,16.3658,16.3992,186000.0
2008-11-12 15:00:00,34.32,34.43,34.24,34.4,134600.0,16.3992,16.4518,16.361,16.4374,134600.0
2008-11-12 15:10:00,34.4,34.57,32.52,34.53,505500.0,16.4374,16.5187,15.5391,16.4996,505500.0
2008-11-12 15:20:00,34.51,34.56,34.27,34.41,195600.0,16.49,16.5139,16.3753,16.4422,195600.0
2008-11-12 15:30:00,34.41,34.44,34.22,34.35,194700.0,16.4422,16.4566,16.3514,16.4136,194700.0
2008-11-12 15:40:00,34.35,34.47,34.1,34.23,429800.0,16.4136,16.4709,16.2941,16.3562,429800.0
2008-11-12 15:50:00,34.23,34.35,34.2,34.24,663000.0,16.3562,16.4136,16.3419,16.361,663000.0
2008-11-13 09:30:00,34.44,34.6,34.22,34.53,133000.0,16.4566,16.533,16.3514,16.4996,133000.0
2008-11-13 09:40:00,34.53,34.64,34.45,34.56,158300.0,16.4996,16.5521,16.4613,16.5139,158300.0
2008-11-13 09:50:00,34.56,34.63,34.47,34.58,254300.0,16.5139,16.5473,16.4709,16.5235,254300.0
2008-11-13 10:00:00,34.59,34.74,34.53,34.69,193500.0,16.5282,16.5999,16.4996,16.576,193500.0
2008-11-13 10:10:00,34.7,35.1,34.69,35.01,367000.0,16.5808,16.7719,16.576,16.7289,367000.0
2008-11-13 10:20:00,35.01,35.15,34.9,35.01,251900.0,16.7289,16.7958,16.6764,16.7289,251900.0
2008-11-13 10:30:00,35.02,35.25,34.99,35.19,186400.0,16.7337,16.8436,16.7194,16.8149,186400.0
2008-11-13 10:40:00,35.19,35.2,34.87,34.89,214600.0,16.8149,16.8197,16.662,16.6716,214600.0
2008-11-13 10:50:00,34.89,35.02,34.86,34.94,298300.0,16.6716,16.7337,16.6572,16.6955,298300.0
2008-11-13 11:00:00,34.94,34.98,34.6,34.64,239200.0,16.6955,16.7146,16.533,16.5521,239200.0
2008-11-13 11:10:00,34.63,34.85,34.59,34.75,156500.0,16.5473,16.6525,16.5282,16.6047,156500.0
2008-11-13 11:20:00,34.75,34.92,34.73,34.87,209500.0,16.6047,16.6859,16.5951,16.662,209500.0
2008-11-13 11:30:00,34.87,34.95,34.75,34.77,147900.0,16.662,16.7003,16.6047,16.6142,147900.0
2008-11-13 11:40:00,34.78,34.99,34.77,34.92,123800.0,16.619,16.7194,16.6142,16.6859,123800.0
2008-11-13 11:50:00,34.92,34.99,34.74,34.8,119800.0,16.6859,16.7194,16.5999,16.6286,119800.0
2008-11-13 12:00:00,34.81,34.85,34.69,34.81,88200.0,16.6334,16.6525,16.576,16.6334,88200.0
2008-11-13 12:10:00,34.81,34.87,34.75,34.82,174200.0,16.6334,16.662,16.6047,16.6381,174200.0
2008-11-13 12:20:00,34.82,34.84,34.69,34.76,145500.0,16.6381,16.6477,16.576,16.6095,145500.0
2008-11-13 12:30:00,34.75,34.85,34.71,34.81,133900.0,16.6047,16.6525,16.5856,16.6334,133900.0
2008-11-13 12:40:00,34.82,34.83,34.6,34.62,217300.0,16.6381,16.6429,16.533,16.5426,217300.0
2008-11-13 12:50:00,34.62,34.64,34.13,34.13,386000.0,16.5426,16.5521,16.3084,16.3084,386000.0
2008-11-13 13:00:00,34.12,34.43,34.1,34.39,268300.0,16.3037,16.4518,16.2941,16.4327,268300.0
2008-11-13 13:10:00,34.39,34.64,34.27,34.52,232700.0,16.4327,16.5521,16.3753,16.4948,232700.0
2008-11-13 13:20:00,34.53,34.53,34.25,34.49,178500.0,16.4996,16.4996,16.3658,16.4805,178500.0
2008-11-13 13:30:00,34.5,34.58,34.2,34.45,466700.0,16.4852,16.5235,16.3419,16.4613,466700.0
2008-11-13 13:40:00,34.44,34.77,34.3,34.36,481600.0,16.4566,16.6142,16.3897,16.4183,481600.0
2008-11-13 13:50:00,34.35,34.95,34.27,34.46,256800.0,16.4136,16.7003,16.3753,16.4661,256800.0
2008-11-13 14:00:00,34.46,34.7,34.41,34.64,235000.0,16.4661,16.5808,16.4422,16.5521,235000.0
2008-11-13 14:10:00,34.66,34.83,34.58,34.59,199900.0,16.5617,16.6429,16.5235,16.5282,199900.0
2008-11-13 14:20:00,34.59,35.0,34.59,34.85,268200.0,16.5282,16.7241,16.5282,16.6525,268200.0
2008-11-13 14:30:00,34.85,35.08,34.76,34.98,394400.0,16.6525,16.7624,16.6095,16.7146,394400.0
2008-11-13 14:40:00,34.97,35.06,34.85,34.86,392000.0,16.7098,16.7528,16.6525,16.6572,392000.0
2008-11-13 14:50:00,34.87,35.04,34.83,34.83,333500.0,16.662,16.7433,16.6429,16.6429,333500.0
2008-11-13 15:00:00,34.84,34.98,34.44,34.49,237700.0,16.6477,16.7146,16.4566,16.4805,237700.0
2008-11-13 15:10:00,34.51,34.99,34.5,34.82,329900.0,16.49,16.7194,16.4852,16.6381,329900.0
2008-11-13 15:20:00,34.81,35.1,34.77,34.98,730500.0,16.6334,16.7719,16.6142,16.7146,730500.0
2008-11-13 15:30:00,34.98,35.15,34.79,34.79,624500.0,16.7146,16.7958,16.6238,16.6238,624500.0
2008-11-13 15:40:00,34.8,35.07,34.8,35.05,748800.0,16.6286,16.7576,16.6286,16.748,748800.0
2008-11-13 15:50:00,35.05,35.2,34.8,35.18,738000.0,16.748,16.8197,16.6286,16.8102,738000.0
2008-11-14 09:30:00,35.0,35.01,34.42,34.85,194200.0,16.7241,16.7289,16.447,16.6525,194200.0
2008-11-14 09:40:00,34.86,34.93,34.75,34.8,218800.0,16.6572,16.6907,16.6047,16.6286,218800.0
2008-11-14 09:50:00,34.8,34.95,34.72,34.9,263100.0,16.6286,16.7003,16.5904,16.6764,263100.0
2008-11-14 10:00:00,34.9,35.13,34.88,35.04,382100.0,16.6764,16.7863,16.6668,16.7433,382100.0
2008-11-14 10:10:00,35.08,35.29,35.02,35.26,363400.0,16.7624,16.8627,16.7337,16.8484,363400.0
2008-11-14 10:20:00,35.26,35.5,35.23,35.46,376100.0,16.8484,16.9631,16.834,16.9439,376100.0
2008-11-14 10:30:00,35.47,35.6,35.4,35.53,405200.0,16.9487,17.0108,16.9153,16.9774,405200.0
2008-11-14 10:40:00,35.53,35.53,35.37,35.48,263900.0,16.9774,16.9774,16.9009,16.9535,263900.0
2008-11-14 10:50:00,35.47,35.48,35.36,35.39,531800.0,16.9487,16.9535,16.8962,16.9105,531800.0
2008-11-14 11:00:00,35.39,35.5,35.37,35.37,168500.0,16.9105,16.9631,16.9009,16.9009,168500.0
2008-11-14 11:10:00,35.37,35.39,35.28,35.28,179700.0,16.9009,16.9105,16.8579,16.8579,179700.0
2008-11-14 11:20:00,35.29,35.29,35.06,35.08,176700.0,16.8627,16.8627,16.7528,16.7624,176700.0
2008-11-14 11:30:00,35.08,35.15,34.96,35.05,173800.0,16.7624,16.7958,16.705,16.748,173800.0
2008-11-14 11:40:00,35.04,35.12,34.96,35.1,148000.0,16.7433,16.7815,16.705,16.7719,148000.0
2008-11-14 11:50:00,35.1,35.2,35.07,35.08,146400.0,16.7719,16.8197,16.7576,16.7624,146400.0
2008-11-14 12:00:00,35.08,35.08,34.8,34.86,159100.0,16.7624,16.7624,16.6286,16.6572,159100.0
2008-11-14 12:10:00,34.86,34.89,34.8,34.82,124600.0,16.6572,16.6716,16.6286,16.6381,124600.0
2008-11-14 12:20:00,34.82,34.92,34.77,34.79,196000.0,16.6381,16.6859,16.6142,16.6238,196000.0
2008-11-14 12:30:00,34.79,35.0,34.67,35.0,104300.0,16.6238,16.7241,16.5665,16.7241,104300.0
2008-11-14 12:40:00,35.0,35.07,34.93,34.93,125600.0,16.7241,16.7576,16.6907,16.6907,125600.0
2008-11-14 12:50:00,34.94,34.96,34.73,34.74,214900.0,16.6955,16.705,16.5951,16.5999,214900.0
2008-11-14 13:00:00,34.74,34.88,34.68,34.88,223000.0,16.5999,16.6668,16.5712,16.6668,223000.0
2008-11-14 13:10:00,34.87,35.04,34.84,35.01,314600.0,16.662,16.7433,16.6477,16.7289,314600.0
2008-11-14 13:20:00,35.0,35.23,34.94,35.23,182800.0,16.7241,16.834,16.6955,16.834,182800.0
2008-11-14 13:30:00,35.23,35.26,35.08,35.12,420200.0,16.834,16.8484,16.7624,16.7815,420200.0
2008-11-14 13:40:00,35.13,35.21,35.09,35.18,338600.0,16.7863,16.8245,16.7672,16.8102,338600.0
2008-11-14 13:50:00,35.19,35.5,35.19,35.25,244100.0,16.8149,16.9631,16.8149,16.8436,244100.0
2008-11-14 14:00:00,35.25,35.53,35.24,35.42,476900.0,16.8436,16.9774,16.8388,16.9248,476900.0
2008-11-14 14:10:00,35.42,35.6,35.34,35.6,317000.0,16.9248,17.0108,16.8866,17.0108,317000.0
2008-11-14 14:20:00,35.6,35.63,35.44,35.54,276400.0,17.0108,17.0252,16.9344,16.9822,276400.0
2008-11-14 14:30:00,35.53,35.7,35.34,35.68,250600.0,16.9774,17.0586,16.8866,17.0491,250600.0
2008-11-14 14:40:00,35.68,36.0,35.68,35.98,410700.0,17.0491,17.202,17.0491,17.1924,410700.0
2008-11-14 14:50:00,35.99,36.45,35.94,36.45,586200.0,17.1972,17.417,17.1733,17.417,586200.0
2008-11-14 15:00:00,36.46,36.5,36.18,36.5,428300.0,17.4218,17.4409,17.288,17.4409,428300.0
2008-11-14 15:10:00,36.49,36.75,36.25,36.67,706700.0,17.4361,17.5604,17.3214,17.5221,706700.0
2008-11-14 15:20:00,36.67,36.7,35.99,36.02,667300.0,17.5221,17.5365,17.1972,17.2115,667300.0
2008-11-14 15:30:00,36.02,36.04,35.68,35.75,438100.0,17.2115,17.2211,17.0491,17.0825,438100.0
2008-11-14 15:40:00,35.75,35.75,35.53,35.71,458200.0,17.0825,17.0825,16.9774,17.0634,458200.0
2008-11-14 15:50:00,35.71,35.87,34.5,35.17,572900.0,17.0634,17.1399,16.4852,16.8054,572900.0
2008-11-17 09:30:00,35.14,35.25,34.85,35.14,193300.0,16.791,16.8436,16.6525,16.791,193300.0
2008-11-17 09:40:00,35.14,35.37,34.9,35.37,192500.0,16.791,16.9009,16.6764,16.9009,192500.0
2008-11-17 09:50:00,35.35,35.5,35.27,35.34,108300.0,16.8914,16.9631,16.8532,16.8866,108300.0
2008-11-17 10:00:00,35.32,35.35,35.11,35.25,148000.0,16.8771,16.8914,16.7767,16.8436,148000.0
2008-11-17 10:10:00,35.26,35.34,35.05,35.1,124100.0,16.8484,16.8866,16.748,16.7719,124100.0
2008-11-17 10:20:00,35.08,35.15,34.96,35.15,106800.0,16.7624,16.7958,16.705,16.7958,106800.0
2008-11-17 10:30:00,35.13,35.29,35.04,35.17,139000.0,16.7863,16.8627,16.7433,16.8054,139000.0
2008-11-17 10:40:00,35.18,35.26,35.1,35.25,150400.0,16.8102,16.8484,16.7719,16.8436,150400.0
2008-11-17 10:50:00,35.24,35.32,35.19,35.22,86900.0,16.8388,16.8771,16.8149,16.8293,86900.0
2008-11-17 11:00:00,35.22,35.5,35.21,35.5,106400.0,16.8293,16.9631,16.8245,16.9631,106400.0
2008-11-17 11:10:00,35.49,35.5,35.32,35.45,135900.0,16.9583,16.9631,16.8771,16.9392,135900.0
2008-11-17 11:20:00,35.45,35.69,35.43,35.68,160200.0,16.9392,17.0539,16.9296,17.0491,160200.0
2008-11-17 11:30:00,35.66,35.82,35.64,35.72,142100.0,17.0395,17.116,17.03,17.0682,142100.0
2008-11-17 11:40:00,35.74,35.78,35.61,35.74,171200.0,17.0777,17.0969,17.0156,17.0777,171200.0
2008-11-17 11:50:00,35.74,35.82,35.69,35.69,219300.0,17.0777,17.116,17.0539,17.0539,219300.0
2008-11-17 12:00:00,35.69,35.8,35.6,35.66,207000.0,17.0539,17.1064,17.0108,17.0395,207000.0
2008-11-17 12:10:00,35.67,35.73,35.49,35.7,218500.0,17.0443,17.073,16.9583,17.0586,218500.0
2008-11-17 12:20:00,35.71,35.91,35.65,35.84,230900.0,17.0634,17.159,17.0347,17.1255,230900.0
2008-11-17 12:30:00,35.84,35.95,35.78,35.86,144600.0,17.1255,17.1781,17.0969,17.1351,144600.0
2008-11-17 12:40:00,35.85,36.09,35.82,36.07,167700.0,17.1303,17.245,17.116,17.2354,167700.0
2008-11-17 12:50:00,36.06,36.1,35.74,35.75,213300.0,17.2306,17.2498,17.0777,17.0825,213300.0
2008-11-17 13:00:00,35.75,35.81,35.7,35.76,96700.0,17.0825,17.1112,17.0586,17.0873,96700.0
2008-11-17 13:10:00,35.77,35.79,35.6,35.64,169400.0,17.0921,17.1016,17.0108,17.03,169400.0
2008-11-17 13:20:00,35.64,35.76,35.58,35.74,160800.0,17.03,17.0873,17.0013,17.0777,160800.0
2008-11-17 13:30:00,35.74,35.75,35.55,35.63,128400.0,17.0777,17.0825,16.987,17.0252,128400.0
2008-11-17 13:40:00,35.64,35.67,35.48,35.62,262700.0,17.03,17.0443,16.9535,17.0204,262700.0
2008-11-17 13:50:00,35.61,35.8,35.59,35.69,220500.0,17.0156,17.1064,17.0061,17.0539,220500.0
2008-11-17 14:00:00,35.67,35.87,35.59,35.85,162200.0,17.0443,17.1399,17.0061,17.1303,162200.0
2008-11-17 14:10:00,35.86,36.0,35.79,35.93,99900.0,17.1351,17.202,17.1016,17.1685,99900.0
2008-11-17 14:20:00,35.93,36.05,35.74,35.75,163000.0,17.1685,17.2259,17.0777,17.0825,163000.0
2008-11-17 14:30:00,35.76,35.98,35.75,35.89,330300.0,17.0873,17.1924,17.0825,17.1494,330300.0
2008-11-17 14:40:00,35.89,36.03,35.83,35.86,230700.0,17.1494,17.2163,17.1207,17.1351,230700.0
2008-11-17 14:50:00,35.88,36.02,35.81,35.85,168700.0,17.1446,17.2115,17.1112,17.1303,168700.0
2008-11-17 15:00:00,35.85,36.03,35.79,35.93,205800.0,17.1303,17.2163,17.1016,17.1685,205800.0
2008-11-17 15:10:00,35.93,36.01,35.76,35.92,224800.0,17.1685,17.2068,17.0873,17.1638,224800.0
2008-11-17 15:20:00,35.92,35.98,35.79,35.93,189100.0,17.1638,17.1924,17.1016,17.1685,189100.0
2008-11-17 15:30:00,35.91,35.99,35.48,35.67,312600.0,17.159,17.1972,16.9535,17.0443,312600.0
2008-11-17 15:40:00,35.67,35.84,35.55,35.57,343200.0,17.0443,17.1255,16.987,16.9965,343200.0
2008-11-17 15:50:00,35.57,35.72,35.44,35.51,375500.0,16.9965,17.0682,16.9344,16.9678,375500.0
2008-11-18 09:30:00,35.34,35.53,35.11,35.53,151200.0,16.8866,16.9774,16.7767,16.9774,151200.0
2008-11-18 09:40:00,35.52,35.85,35.5,35.77,214700.0,16.9726,17.1303,16.9631,17.0921,214700.0
2008-11-18 09:50:00,35.77,35.79,35.47,35.67,187400.0,17.0921,17.1016,16.9487,17.0443,187400.0
2008-11-18 10:00:00,35.66,35.66,35.2,35.22,182700.0,17.0395,17.0395,16.8197,16.8293,182700.0
2008-11-18 10:10:00,35.21,35.53,35.18,35.53,153200.0,16.8245,16.9774,16.8102,16.9774,153200.0
2008-11-18 10:20:00,35.53,35.82,35.53,35.78,247200.0,16.9774,17.116,16.9774,17.0969,247200.0
2008-11-18 10:30:00,35.78,35.82,35.56,35.67,106800.0,17.0969,17.116,16.9917,17.0443,106800.0
2008-11-18 10:40:00,35.66,35.8,35.44,35.49,163100.0,17.0395,17.1064,16.9344,16.9583,163100.0
2008-11-18 10:50:00,35.48,35.56,35.27,35.31,215400.0,16.9535,16.9917,16.8532,16.8723,215400.0
2008-11-18 11:00:00,35.32,35.32,35.07,35.23,101700.0,16.8771,16.8771,16.7576,16.834,101700.0
2008-11-18 11:10:00,35.22,35.35,35.16,35.26,152000.0,16.8293,16.8914,16.8006,16.8484,152000.0
2008-11-18 11:20:00,35.26,35.27,35.0,35.09,129200.0,16.8484,16.8532,16.7241,16.7672,129200.0
2008-11-18 11:30:00,35.08,35.62,35.04,35.45,134000.0,16.7624,17.0204,16.7433,16.9392,134000.0
2008-11-18 11:40:00,35.46,35.46,35.24,35.24,131800.0,16.9439,16.9439,16.8388,16.8388,131800.0
2008-11-18 11:50:00,35.24,35.56,35.24,35.48,172900.0,16.8388,16.9917,16.8388,16.9535,172900.0
2008-11-18 12:00:00,35.49,35.49,35.22,35.24,108200.0,16.9583,16.9583,16.8293,16.8388,108200.0
2008-11-18 12:10:00,35.23,35.27,35.16,35.25,98900.0,16.834,16.8532,16.8006,16.8436,98900.0
2008-11-18 12:20:00,35.26,35.26,35.08,35.11,97300.0,16.8484,16.8484,16.7624,16.7767,97300.0
2008-11-18 12:30:00,35.1,35.1,35.01,35.02,88400.0,16.7719,16.7719,16.7289,16.7337,88400.0
2008-11-18 12:40:00,35.02,35.04,34.83,34.96,108500.0,16.7337,16.7433,16.6429,16.705,108500.0
2008-11-18 12:50:00,34.96,35.06,34.87,35.04,60400.0,16.705,16.7528,16.662,16.7433,60400.0
2008-11-18 13:00:00,35.03,35.04,34.85,34.86,71300.0,16.7385,16.7433,16.6525,16.6572,71300.0
2008-11-18 13:10:00,34.86,34.96,34.67,34.86,96400.0,16.6572,16.705,16.5665,16.6572,96400.0
2008-11-18 13:20:00,34.87,35.02,34.87,34.92,65200.0,16.662,16.7337,16.662,16.6859,65200.0
2008-11-18 13:30:00,34.91,34.99,34.74,34.81,138800.0,16.6811,16.7194,16.5999,16.6334,138800.0
2008-11-18 13:40:00,34.81,34.99,34.65,34.75,149900.0,16.6334,16.7194,16.5569,16.6047,149900.0
2008-11-18 13:50:00,34.75,35.14,34.74,35.13,203200.0,16.6047,16.791,16.5999,16.7863,203200.0
2008-11-18 14:00:00,35.14,35.14,34.71,34.83,210700.0,16.791,16.791,16.5856,16.6429,210700.0
2008-11-18 14:10:00,34.82,35.06,34.79,34.96,217400.0,16.6381,16.7528,16.6238,16.705,217400.0
2008-11-18 14:20:00,34.95,35.03,34.84,34.98,109200.0,16.7003,16.7385,16.6477,16.7146,109200.0
2008-11-18 14:30:00,34.98,35.02,34.86,34.97,110400.0,16.7146,16.7337,16.6572,16.7098,110400.0
2008-11-18 14:40:00,34.97,35.02,34.61,34.63,193100.0,16.7098,16.7337,16.5378,16.5473,193100.0
2008-11-18 14:50:00,34.62,34.85,34.55,34.76,139100.0,16.5426,16.6525,16.5091,16.6095,139100.0
2008-11-18 15:00:00,34.76,35.15,34.7,35.13,287800.0,16.6095,16.7958,16.5808,16.7863,287800.0
2008-11-18 15:10:00,35.05,35.22,34.9,35.22,305400.0,16.748,16.8293,16.6764,16.8293,305400.0
2008-11-18 15:20:00,35.2,35.47,34.98,35.09,242100.0,16.8197,16.9487,16.7146,16.7672,242100.0
2008-11-18 15:30:00,35.09,35.23,34.82,35.03,399000.0,16.7672,16.834,16.6381,16.7385,399000.0
2008-11-18 15:40:00,35.03,35.17,34.89,35.08,774000.0,16.7385,16.8054,16.6716,16.7624,774000.0
2008-11-18 15:50:00,35.07,35.22,34.95,35.0,1028700.0,16.7576,16.8293,16.7003,16.7241,1028700.0
2008-11-19 09:30:00,35.0,35.37,34.89,34.98,206100.0,16.7241,16.9009,16.6716,16.7146,206100.0
2008-11-19 09:40:00,35.01,35.18,34.86,35.1,164400.0,16.7289,16.8102,16.6572,16.7719,164400.0
2008-11-19 09:50:00,35.08,35.11,34.91,35.02,254700.0,16.7624,16.7767,16.6811,16.7337,254700.0
2008-11-19 10:00:00,35.02,35.18,34.93,35.17,199400.0,16.7337,16.8102,16.6907,16.8054,199400.0
2008-11-19 10:10:00,35.17,35.4,35.02,35.02,215600.0,16.8054,16.9153,16.7337,16.7337,215600.0
2008-11-19 10:20:00,35.04,35.06,34.85,35.03,187200.0,16.7433,16.7528,16.6525,16.7385,187200.0
2008-11-19 10:30:00,35.02,35.08,34.88,34.91,143700.0,16.7337,16.7624,16.6668,16.6811,143700.0
2008-11-19 10:40:00,34.92,34.94,34.68,34.72,126400.0,16.6859,16.6955,16.5712,16.5904,126400.0
2008-11-19 10:50:00,34.71,34.92,34.65,34.66,139800.0,16.5856,16.6859,16.5569,16.5617,139800.0
2008-11-19 11:00:00,34.67,34.84,34.65,34.82,118900.0,16.5665,16.6477,16.5569,16.6381,118900.0
2008-11-19 11:10:00,34.83,34.96,34.68,34.95,188600.0,16.6429,16.705,16.5712,16.7003,188600.0
2008-11-19 11:20:00,34.95,35.06,34.65,34.67,360600.0,16.7003,16.7528,16.5569,16.5665,360600.0
2008-11-19 11:30:00,34.68,34.77,34.63,34.73,150500.0,16.5712,16.6142,16.5473,16.5951,150500.0
2008-11-19 11:40:00,34.75,34.95,34.73,34.89,167300.0,16.6047,16.7003,16.5951,16.6716,167300.0
2008-11-19 11:50:00,34.89,35.12,34.89,35.02,97900.0,16.6716,16.7815,16.6716,16.7337,97900.0
2008-11-19 12:00:00,35.01,35.04,34.89,35.02,72100.0,16.7289,16.7433,16.6716,16.7337,72100.0
2008-11-19 12:10:00,35.02,35.09,34.76,34.78,86800.0,16.7337,16.7672,16.6095,16.619,86800.0
2008-11-19 12:20:00,34.79,34.9,34.77,34.86,44800.0,16.6238,16.6764,16.6142,16.6572,44800.0
2008-11-19 12:30:00,34.86,35.09,34.83,35.09,74900.0,16.6572,16.7672,16.6429,16.7672,74900.0
2008-11-19 12:40:00,35.08,35.22,35.0,35.02,80300.0,16.7624,16.8293,16.7241,16.7337,80300.0
2008-11-19 12:50:00,35.0,35.09,34.87,35.09,93300.0,16.7241,16.7672,16.662,16.7672,93300.0
2008-11-19 13:00:00,35.1,35.23,34.96,34.98,128000.0,16.7719,16.834,16.705,16.7146,128000.0
2008-11-19 13:10:00,34.98,35.02,34.92,34.98,97200.0,16.7146,16.7337,16.6859,16.7146,97200.0
2008-11-19 13:20:00,34.98,35.0,34.94,34.95,66700.0,16.7146,16.7241,16.6955,16.7003,66700.0
2008-11-19 13:30:00,34.94,34.96,34.8,34.92,93300.0,16.6955,16.705,16.6286,16.6859,93300.0
2008-11-19 13:40:00,34.92,35.05,34.89,34.99,164600.0,16.6859,16.748,16.6716,16.7194,164600.0
2008-11-19 13:50:00,35.0,35.27,34.92,35.04,133800.0,16.7241,16.8532,16.6859,16.7433,133800.0
2008-11-19 14:00:00,35.03,35.04,34.75,34.94,158200.0,16.7385,16.7433,16.6047,16.6955,158200.0
2008-11-19 14:10:00,34.96,35.19,34.87,34.87,125300.0,16.705,16.8149,16.662,16.662,125300.0
2008-11-19 14:20:00,34.86,35.06,34.8,34.93,163800.0,16.6572,16.7528,16.6286,16.6907,163800.0
2008-11-19 14:30:00,34.92,35.01,34.75,34.87,129800.0,16.6859,16.7289,16.6047,16.662,129800.0
2008-11-19 14:40:00,34.88,35.36,34.86,35.12,258000.0,16.6668,16.8962,16.6572,16.7815,258000.0
2008-11-19 14:50:00,35.15,35.2,34.9,35.13,220800.0,16.7958,16.8197,16.6764,16.7863,220800.0
2008-11-19 15:00:00,35.16,35.26,34.86,35.21,270100.0,16.8006,16.8484,16.6572,16.8245,270100.0
2008-11-19 15:10:00,35.21,35.27,34.86,34.91,277800.0,16.8245,16.8532,16.6572,16.6811,277800.0
2008-11-19 15:20:00,34.9,35.16,34.8,35.13,397900.0,16.6764,16.8006,16.6286,16.7863,397900.0
2008-11-19 15:30:00,35.12,35.2,34.78,34.78,310900.0,16.7815,16.8197,16.619,16.619,310900.0
2008-11-19 15:40:00,34.78,34.95,34.58,34.74,357500.0,16.619,16.7003,16.5235,16.5999,357500.0
2008-11-19 15:50:00,34.75,34.84,34.46,34.52,523700.0,16.6047,16.6477,16.4661,16.4948,523700.0
2008-11-20 09:30:00,34.13,35.23,34.13,34.47,241900.0,16.3084,16.834,16.3084,16.4709,241900.0
2008-11-20 09:40:00,34.47,34.52,34.25,34.43,189700.0,16.4709,16.4948,16.3658,16.4518,189700.0
2008-11-20 09:50:00,34.44,34.69,34.41,34.56,197100.0,16.4566,16.576,16.4422,16.5139,197100.0
2008-11-20 10:00:00,34.55,34.78,34.43,34.71,227900.0,16.5091,16.619,16.4518,16.5856,227900.0
2008-11-20 10:10:00,34.71,34.72,34.51,34.68,186000.0,16.5856,16.5904,16.49,16.5712,186000.0
2008-11-20 10:20:00,34.69,34.97,34.63,34.91,217100.0,16.576,16.7098,16.5473,16.6811,217100.0
2008-11-20 10:30:00,34.89,35.01,34.78,34.8,221500.0,16.6716,16.7289,16.619,16.6286,221500.0
2008-11-20 10:40:00,34.81,35.13,34.78,34.85,265800.0,16.6334,16.7863,16.619,16.6525,265800.0
2008-11-20 10:50:00,34.85,35.08,34.62,35.08,195100.0,16.6525,16.7624,16.5426,16.7624,195100.0
2008-11-20 11:00:00,35.08,35.37,34.59,34.59,246500.0,16.7624,16.9009,16.5282,16.5282,246500.0
2008-11-20 11:10:00,34.57,34.87,34.53,34.61,112300.0,16.5187,16.662,16.4996,16.5378,112300.0
2008-11-20 11:20:00,34.6,34.82,34.53,34.72,136600.0,16.533,16.6381,16.4996,16.5904,136600.0
2008-11-20 11:30:00,34.7,34.73,34.61,34.65,103100.0,16.5808,16.5951,16.5378,16.5569,103100.0
2008-11-20 11:40:00,34.63,34.92,34.6,34.88,120800.0,16.5473,16.6859,16.533,16.6668,120800.0
2008-11-20 11:50:00,34.88,34.9,34.71,34.77,138900.0,16.6668,16.6764,16.5856,16.6142,138900.0
2008-11-20 12:00:00,34.75,34.76,34.51,34.52,102800.0,16.6047,16.6095,16.49,16.4948,102800.0
2008-11-20 12:10:00,34.51,34.99,34.51,34.9,150800.0,16.49,16.7194,16.49,16.6764,150800.0
2008-11-20 12:20:00,34.88,35.07,34.86,34.95,213200.0,16.6668,16.7576,16.6572,16.7003,213200.0
2008-11-20 12:30:00,34.98,35.1,34.85,34.96,268500.0,16.7146,16.7719,16.6525,16.705,268500.0
2008-11-20 12:40:00,34.96,35.25,34.88,35.23,170500.0,16.705,16.8436,16.6668,16.834,170500.0
2008-11-20 12:50:00,35.23,35.39,34.87,34.9,213100.0,16.834,16.9105,16.662,16.6764,213100.0
2008-11-20 13:00:00,34.9,34.9,34.58,34.68,111100.0,16.6764,16.6764,16.5235,16.5712,111100.0
2008-11-20 13:10:00,34.68,35.11,34.6,34.85,215400.0,16.5712,16.7767,16.533,16.6525,215400.0
2008-11-20 13:20:00,34.85,35.02,34.57,34.85,154700.0,16.6525,16.7337,16.5187,16.6525,154700.0
2008-11-20 13:30:00,34.84,35.04,34.69,34.75,166200.0,16.6477,16.7433,16.576,16.6047,166200.0
2008-11-20 13:40:00,34.74,35.0,34.72,34.95,146100.0,16.5999,16.7241,16.5904,16.7003,146100.0
2008-11-20 13:50:00,34.95,35.01,34.66,34.86,143600.0,16.7003,16.7289,16.5617,16.6572,143600.0
2008-11-20 14:00:00,34.85,34.88,34.57,34.73,181300.0,16.6525,16.6668,16.5187,16.5951,181300.0
2008-11-20 14:10:00,34.74,34.9,34.66,34.7,172400.0,16.5999,16.6764,16.5617,16.5808,172400.0
2008-11-20 14:20:00,34.7,34.86,34.67,34.7,123000.0,16.5808,16.6572,16.5665,16.5808,123000.0
2008-11-20 14:30:00,34.69,34.8,34.57,34.73,157300.0,16.576,16.6286,16.5187,16.5951,157300.0
2008-11-20 14:40:00,34.72,34.86,34.57,34.64,171200.0,16.5904,16.6572,16.5187,16.5521,171200.0
2008-11-20 14:50:00,34.63,34.74,34.5,34.66,197600.0,16.5473,16.5999,16.4852,16.5617,197600.0
2008-11-20 15:00:00,34.66,34.96,34.53,34.71,331000.0,16.5617,16.705,16.4996,16.5856,331000.0
2008-11-20 15:10:00,34.71,34.79,34.5,34.59,210800.0,16.5856,16.6238,16.4852,16.5282,210800.0
2008-11-20 15:20:00,34.59,34.74,34.41,34.53,244500.0,16.5282,16.5999,16.4422,16.4996,244500.0
2008-11-20 15:30:00,34.53,34.67,34.26,34.34,349800.0,16.4996,16.5665,16.3706,16.4088,349800.0
2008-11-20 15:40:00,34.35,34.43,34.0,34.09,639700.0,16.4136,16.4518,16.2463,16.2893,639700.0
2008-11-20 15:50:00,34.09,34.12,33.61,33.83,740800.0,16.2893,16.3037,16.06,16.1651,740800.0
2008-11-21 09:30:00,34.1,34.6,34.05,34.36,565500.0,16.2941,16.533,16.2702,16.4183,565500.0
2008-11-21 09:40:00,34.36,34.57,34.28,34.5,148900.0,16.4183,16.5187,16.3801,16.4852,148900.0
2008-11-21 09:50:00,34.55,34.58,33.95,34.03,246100.0,16.5091,16.5235,16.2224,16.2606,246100.0
2008-11-21 10:00:00,34.03,34.04,33.9,34.0,232500.0,16.2606,16.2654,16.1985,16.2463,232500.0
2008-11-21 10:10:00,33.99,34.02,33.84,33.94,171000.0,16.2415,16.2559,16.1699,16.2176,171000.0
2008-11-21 10:20:00,33.95,34.12,33.92,33.97,174700.0,16.2224,16.3037,16.2081,16.232,174700.0
2008-11-21 10:30:00,33.99,34.15,33.91,34.04,271100.0,16.2415,16.318,16.2033,16.2654,271100.0
2008-11-21 10:40:00,34.06,34.53,33.99,34.31,270000.0,16.275,16.4996,16.2415,16.3944,270000.0
2008-11-21 10:50:00,34.29,34.38,33.78,33.82,243200.0,16.3849,16.4279,16.1412,16.1603,243200.0
2008-11-21 11:00:00,33.83,34.08,33.69,33.9,173600.0,16.1651,16.2845,16.0982,16.1985,173600.0
2008-11-21 11:10:00,33.92,34.24,33.91,34.09,172400.0,16.2081,16.361,16.2033,16.2893,172400.0
2008-11-21 11:20:00,34.08,34.43,34.02,34.25,154300.0,16.2845,16.4518,16.2559,16.3658,154300.0
2008-11-21 11:30:00,34.24,34.5,34.21,34.41,133400.0,16.361,16.4852,16.3467,16.4422,133400.0
2008-11-21 11:40:00,34.41,34.69,34.41,34.61,195000.0,16.4422,16.576,16.4422,16.5378,195000.0
2008-11-21 11:50:00,34.61,34.66,34.35,34.39,172000.0,16.5378,16.5617,16.4136,16.4327,172000.0
2008-11-21 12:00:00,34.4,34.6,34.27,34.53,149000.0,16.4374,16.533,16.3753,16.4996,149000.0
2008-11-21 12:10:00,34.54,34.7,34.44,34.51,131000.0,16.5043,16.5808,16.4566,16.49,131000.0
2008-11-21 12:20:00,34.5,34.58,34.41,34.53,247300.0,16.4852,16.5235,16.4422,16.4996,247300.0
2008-11-21 12:30:00,34.53,34.62,34.44,34.57,115900.0,16.4996,16.5426,16.4566,16.5187,115900.0
2008-11-21 12:40:00,34.56,34.64,34.38,34.38,104300.0,16.5139,16.5521,16.4279,16.4279,104300.0
2008-11-21 12:50:00,34.4,34.55,34.37,34.41,144800.0,16.4374,16.5091,16.4231,16.4422,144800.0
2008-11-21 13:00:00,34.42,34.45,34.25,34.44,153200.0,16.447,16.4613,16.3658,16.4566,153200.0
2008-11-21 13:10:00,34.44,34.68,34.44,34.64,188900.0,16.4566,16.5712,16.4566,16.5521,188900.0
2008-11-21 13:20:00,34.63,34.63,34.29,34.32,104500.0,16.5473,16.5473,16.3849,16.3992,104500.0
2008-11-21 13:30:00,34.33,34.47,34.31,34.46,130900.0,16.404,16.4709,16.3944,16.4661,130900.0
2008-11-21 13:40:00,34.42,34.66,34.41,34.57,130200.0,16.447,16.5617,16.4422,16.5187,130200.0
2008-11-21 13:50:00,34.57,34.64,34.23,34.25,201800.0,16.5187,16.5521,16.3562,16.3658,201800.0
2008-11-21 14:00:00,34.23,34.65,34.15,34.55,172200.0,16.3562,16.5569,16.318,16.5091,172200.0
2008-11-21 14:10:00,34.55,34.62,34.44,34.54,143200.0,16.5091,16.5426,16.4566,16.5043,143200.0
2008-11-21 14:20:00,34.56,34.79,34.54,34.6,185000.0,16.5139,16.6238,16.5043,16.533,185000.0
2008-11-21 14:30:00,34.61,34.61,34.25,34.52,180600.0,16.5378,16.5378,16.3658,16.4948,180600.0
2008-11-21 14:40:00,34.52,34.77,34.19,34.66,182900.0,16.4948,16.6142,16.3371,16.5617,182900.0
2008-11-21 14:50:00,34.65,34.75,34.38,34.52,197000.0,16.5569,16.6047,16.4279,16.4948,197000.0
2008-11-21 15:00:00,34.52,34.95,34.51,34.69,248200.0,16.4948,16.7003,16.49,16.576,248200.0
2008-11-21 15:10:00,34.69,35.08,34.59,34.99,404900.0,16.576,16.7624,16.5282,16.7194,404900.0
2008-11-21 15:20:00,34.97,35.3,34.83,35.17,442400.0,16.7098,16.8675,16.6429,16.8054,442400.0
2008-11-21 15:30:00,35.17,35.4,35.08,35.1,758300.0,16.8054,16.9153,16.7624,16.7719,758300.0
2008-11-21 15:40:00,35.1,35.28,34.92,35.17,937600.0,16.7719,16.8579,16.6859,16.8054,937600.0
2008-11-21 15:50:00,35.17,35.58,34.91,35.57,1081800.0,16.8054,17.0013,16.6811,16.9965,1081800.0
2008-11-24 09:30:00,35.5,35.77,35.01,35.53,203300.0,16.9631,17.0921,16.7289,16.9774,203300.0
2008-11-24 09:40:00,35.53,35.53,34.91,34.91,282700.0,16.9774,16.9774,16.6811,16.6811,282700.0
2008-11-24 09:50:00,34.93,35.16,34.74,35.09,193300.0,16.6907,16.8006,16.5999,16.7672,193300.0
2008-11-24 10:00:00,35.12,35.43,34.99,35.21,220000.0,16.7815,16.9296,16.7194,16.8245,220000.0
2008-11-24 10:10:00,35.21,35.25,34.95,35.04,180300.0,16.8245,16.8436,16.7003,16.7433,180300.0
2008-11-24 10:20:00,35.06,35.39,34.99,35.27,287400.0,16.7528,16.9105,16.7194,16.8532,287400.0
2008-11-24 10:30:00,35.27,35.53,35.24,35.31,193200.0,16.8532,16.9774,16.8388,16.8723,193200.0
2008-11-24 10:40:00,35.32,35.38,34.91,34.95,226800.0,16.8771,16.9057,16.6811,16.7003,226800.0
2008-11-24 10:50:00,34.94,35.12,34.94,35.05,195300.0,16.6955,16.7815,16.6955,16.748,195300.0
2008-11-24 11:00:00,35.05,35.23,34.92,34.97,173500.0,16.748,16.834,16.6859,16.7098,173500.0
2008-11-24 11:10:00,34.99,35.13,34.93,35.06,121700.0,16.7194,16.7863,16.6907,16.7528,121700.0
2008-11-24 11:20:00,35.05,35.4,34.98,35.36,180500.0,16.748,16.9153,16.7146,16.8962,180500.0
2008-11-24 11:30:00,35.36,35.49,35.28,35.28,221200.0,16.8962,16.9583,16.8579,16.8579,221200.0
2008-11-24 11:40:00,35.29,35.32,35.16,35.29,153700.0,16.8627,16.8771,16.8006,16.8627,153700.0
2008-11-24 11:50:00,35.29,35.5,35.27,35.37,100700.0,16.8627,16.9631,16.8532,16.9009,100700.0
2008-11-24 12:00:00,35.37,35.5,35.3,35.38,107600.0,16.9009,16.9631,16.8675,16.9057,107600.0
2008-11-24 12:10:00,35.36,35.37,35.17,35.26,143800.0,16.8962,16.9009,16.8054,16.8484,143800.0
2008-11-24 12:20:00,35.28,35.32,35.05,35.14,140900.0,16.8579,16.8771,16.748,16.791,140900.0
2008-11-24 12:30:00,35.14,35.31,35.1,35.14,143200.0,16.791,16.8723,16.7719,16.791,143200.0
2008-11-24 12:40:00,35.15,35.25,35.0,35.21,181800.0,16.7958,16.8436,16.7241,16.8245,181800.0
2008-11-24 12:50:00,35.21,35.46,35.16,35.38,101000.0,16.8245,16.9439,16.8006,16.9057,101000.0
2008-11-24 13:00:00,35.38,35.52,35.3,35.35,106000.0,16.9057,16.9726,16.8675,16.8914,106000.0
2008-11-24 13:10:00,35.31,35.49,35.23,35.46,110000.0,16.8723,16.9583,16.834,16.9439,110000.0
2008-11-24 13:20:00,35.46,35.53,35.37,35.5,111500.0,16.9439,16.9774,16.9009,16.9631,111500.0
2008-11-24 13:30:00,35.48,35.58,35.41,35.57,162900.0,16.9535,17.0013,16.9201,16.9965,162900.0
2008-11-24 13:40:00,35.57,35.65,35.48,35.56,158500.0,16.9965,17.0347,16.9535,16.9917,158500.0
2008-11-24 13:50:00,35.55,35.84,35.53,35.83,218400.0,16.987,17.1255,16.9774,17.1207,218400.0
2008-11-24 14:00:00,35.81,35.83,35.33,35.39,161500.0,17.1112,17.1207,16.8818,16.9105,161500.0
2008-11-24 14:10:00,35.39,35.41,35.24,35.37,160700.0,16.9105,16.9201,16.8388,16.9009,160700.0
2008-11-24 14:20:00,35.37,35.75,35.35,35.66,194800.0,16.9009,17.0825,16.8914,17.0395,194800.0
2008-11-24 14:30:00,35.67,35.85,35.61,35.71,172200.0,17.0443,17.1303,17.0156,17.0634,172200.0
2008-11-24 14:40:00,35.72,35.73,35.28,35.36,162700.0,17.0682,17.073,16.8579,16.8962,162700.0
2008-11-24 14:50:00,35.37,35.58,35.31,35.55,169700.0,16.9009,17.0013,16.8723,16.987,169700.0
2008-11-24 15:00:00,35.55,35.77,35.44,35.74,195000.0,16.987,17.0921,16.9344,17.0777,195000.0
2008-11-24 15:10:00,35.76,35.8,35.65,35.7,220200.0,17.0873,17.1064,17.0347,17.0586,220200.0
2008-11-24 15:20:00,35.7,35.97,35.68,35.97,356300.0,17.0586,17.1876,17.0491,17.1876,356300.0
2008-11-24 15:30:00,35.97,35.97,35.73,35.84,468800.0,17.1876,17.1876,17.073,17.1255,468800.0
2008-11-24 15:40:00,35.84,36.15,35.65,35.66,670700.0,17.1255,17.2737,17.0347,17.0395,670700.0
2008-11-24 15:50:00,35.65,35.8,35.06,35.46,797900.0,17.0347,17.1064,16.7528,16.9439,797900.0
2008-11-25 09:30:00,36.02,36.2,35.89,36.17,358900.0,17.2115,17.2975,17.1494,17.2832,358900.0
2008-11-25 09:40:00,36.16,36.33,35.93,35.98,276000.0,17.2784,17.3597,17.1685,17.1924,276000.0
2008-11-25 09:50:00,35.99,36.06,35.64,35.78,171400.0,17.1972,17.2306,17.03,17.0969,171400.0
2008-11-25 10:00:00,35.78,36.05,35.78,35.97,232900.0,17.0969,17.2259,17.0969,17.1876,232900.0
2008-11-25 10:10:00,35.97,36.0,35.75,35.82,181900.0,17.1876,17.202,17.0825,17.116,181900.0
2008-11-25 10:20:00,35.82,35.96,35.76,35.89,261400.0,17.116,17.1829,17.0873,17.1494,261400.0
2008-11-25 10:30:00,35.87,35.89,35.6,35.6,256100.0,17.1399,17.1494,17.0108,17.0108,256100.0
2008-11-25 10:40:00,35.6,35.75,35.45,35.45,99100.0,17.0108,17.0825,16.9392,16.9392,99100.0
2008-11-25 10:50:00,35.45,35.55,35.44,35.51,191200.0,16.9392,16.987,16.9344,16.9678,191200.0
2008-11-25 11:00:00,35.51,35.54,35.17,35.4,201700.0,16.9678,16.9822,16.8054,16.9153,201700.0
2008-11-25 11:10:00,35.41,35.59,35.39,35.52,195500.0,16.9201,17.0061,16.9105,16.9726,195500.0
2008-11-25 11:20:00,35.52,35.75,35.48,35.67,113900.0,16.9726,17.0825,16.9535,17.0443,113900.0
2008-11-25 11:30:00,35.65,35.7,35.53,35.57,93600.0,17.0347,17.0586,16.9774,16.9965,93600.0
2008-11-25 11:40:00,35.57,35.75,35.56,35.66,96300.0,16.9965,17.0825,16.9917,17.0395,96300.0
2008-11-25 11:50:00,35.65,35.85,35.58,35.75,248200.0,17.0347,17.1303,17.0013,17.0825,248200.0
2008-11-25 12:00:00,35.75,35.81,35.54,35.6,105600.0,17.0825,17.1112,16.9822,17.0108,105600.0
2008-11-25 12:10:00,35.6,35.65,35.45,35.6,131200.0,17.0108,17.0347,16.9392,17.0108,131200.0
2008-11-25 12:20:00,35.57,35.62,35.44,35.56,83400.0,16.9965,17.0204,16.9344,16.9917,83400.0
2008-11-25 12:30:00,35.55,35.62,35.41,35.41,98000.0,16.987,17.0204,16.9201,16.9201,98000.0
2008-11-25 12:40:00,35.4,35.49,35.24,35.34,104600.0,16.9153,16.9583,16.8388,16.8866,104600.0
2008-11-25 12:50:00,35.35,35.59,35.28,35.49,130000.0,16.8914,17.0061,16.8579,16.9583,130000.0
2008-11-25 13:00:00,35.51,35.62,35.48,35.57,93600.0,16.9678,17.0204,16.9535,16.9965,93600.0
2008-11-25 13:10:00,35.58,35.69,35.36,35.52,95000.0,17.0013,17.0539,16.8962,16.9726,95000.0
2008-11-25 13:20:00,35.54,35.8,35.52,35.67,99900.0,16.9822,17.1064,16.9726,17.0443,99900.0
2008-11-25 13:30:00,35.67,35.79,35.56,35.68,111300.0,17.0443,17.1016,16.9917,17.0491,111300.0
2008-11-25 13:40:00,35.68,35.8,35.63,35.78,90000.0,17.0491,17.1064,17.0252,17.0969,90000.0
2008-11-25 13:50:00,35.78,35.78,35.53,35.54,188900.0,17.0969,17.0969,16.9774,16.9822,188900.0
2008-11-25 14:00:00,35.54,35.68,35.5,35.58,267000.0,16.9822,17.0491,16.9631,17.0013,267000.0
2008-11-25 14:10:00,35.57,35.57,35.16,35.39,204400.0,16.9965,16.9965,16.8006,16.9105,204400.0
2008-11-25 14:20:00,35.4,35.58,35.33,35.44,239900.0,16.9153,17.0013,16.8818,16.9344,239900.0
2008-11-25 14:30:00,35.45,35.65,35.39,35.49,187700.0,16.9392,17.0347,16.9105,16.9583,187700.0
2008-11-25 14:40:00,35.5,35.54,35.4,35.48,109300.0,16.9631,16.9822,16.9153,16.9535,109300.0
2008-11-25 14:50:00,35.49,35.75,35.42,35.71,186400.0,16.9583,17.0825,16.9248,17.0634,186400.0
2008-11-25 15:00:00,35.7,35.89,35.58,35.67,283400.0,17.0586,17.1494,17.0013,17.0443,283400.0
2008-11-25 15:10:00,35.66,35.74,35.55,35.63,168200.0,17.0395,17.0777,16.987,17.0252,168200.0
2008-11-25 15:20:00,35.62,35.62,35.37,35.52,233400.0,17.0204,17.0204,16.9009,16.9726,233400.0
2008-11-25 15:30:00,35.52,35.73,35.42,35.62,289100.0,16.9726,17.073,16.9248,17.0204,289100.0
2008-11-25 15:40:00,35.62,36.04,35.61,35.85,364200.0,17.0204,17.2211,17.0156,17.1303,364200.0
2008-11-25 15:50:00,35.85,35.98,35.59,35.83,566100.0,17.1303,17.1924,17.0061,17.1207,566100.0
2008-11-26 09:30:00,35.58,35.58,35.22,35.47,104200.0,17.0013,17.0013,16.8293,16.9487,104200.0
2008-11-26 09:40:00,35.46,35.64,35.41,35.62,108100.0,16.9439,17.03,16.9201,17.0204,108100.0
2008-11-26 09:50:00,35.62,35.74,35.56,35.64,76900.0,17.0204,17.0777,16.9917,17.03,76900.0
2008-11-26 10:00:00,35.65,35.79,35.57,35.63,145600.0,17.0347,17.1016,16.9965,17.0252,145600.0
2008-11-26 10:10:00,35.61,35.8,35.55,35.73,88300.0,17.0156,17.1064,16.987,17.073,88300.0
2008-11-26 10:20:00,35.72,35.84,35.61,35.76,102900.0,17.0682,17.1255,17.0156,17.0873,102900.0
2008-11-26 10:30:00,35.77,35.79,35.51,35.53,137700.0,17.0921,17.1016,16.9678,16.9774,137700.0
2008-11-26 10:40:00,35.52,35.61,35.46,35.52,70700.0,16.9726,17.0156,16.9439,16.9726,70700.0
2008-11-26 10:50:00,35.51,35.71,35.42,35.59,97500.0,16.9678,17.0634,16.9248,17.0061,97500.0
2008-11-26 11:00:00,35.58,35.71,35.5,35.68,122200.0,17.0013,17.0634,16.9631,17.0491,122200.0
2008-11-26 11:10:00,35.67,35.93,35.67,35.85,93100.0,17.0443,17.1685,17.0443,17.1303,93100.0
2008-11-26 11:20:00,35.83,35.96,35.73,35.75,99600.0,17.1207,17.1829,17.073,17.0825,99600.0
2008-11-26 11:30:00,35.74,35.85,35.63,35.85,118000.0,17.0777,17.1303,17.0252,17.1303,118000.0
2008-11-26 11:40:00,35.84,35.98,35.76,35.98,79800.0,17.1255,17.1924,17.0873,17.1924,79800.0
2008-11-26 11:50:00,35.98,36.0,35.83,35.87,90200.0,17.1924,17.202,17.1207,17.1399,90200.0
2008-11-26 12:00:00,35.87,35.94,35.77,35.83,112500.0,17.1399,17.1733,17.0921,17.1207,112500.0
2008-11-26 12:10:00,35.82,35.87,35.7,35.73,80700.0,17.116,17.1399,17.0586,17.073,80700.0
2008-11-26 12:20:00,35.72,35.76,35.63,35.67,73500.0,17.0682,17.0873,17.0252,17.0443,73500.0
2008-11-26 12:30:00,35.67,35.74,35.63,35.7,56000.0,17.0443,17.0777,17.0252,17.0586,56000.0
2008-11-26 12:40:00,35.68,35.81,35.61,35.78,79400.0,17.0491,17.1112,17.0156,17.0969,79400.0
2008-11-26 12:50:00,35.77,35.81,35.75,35.76,32400.0,17.0921,17.1112,17.0825,17.0873,32400.0
2008-11-26 13:00:00,35.78,35.95,35.75,35.93,60100.0,17.0969,17.1781,17.0825,17.1685,60100.0
2008-11-26 13:10:00,35.93,35.94,35.78,35.81,100800.0,17.1685,17.1733,17.0969,17.1112,100800.0
2008-11-26 13:20:00,35.82,35.87,35.67,35.68,145000.0,17.116,17.1399,17.0443,17.0491,145000.0
2008-11-26 13:30:00,35.69,35.73,35.57,35.69,68200.0,17.0539,17.073,16.9965,17.0539,68200.0
2008-11-26 13:40:00,35.69,35.76,35.63,35.65,113000.0,17.0539,17.0873,17.0252,17.0347,113000.0
2008-11-26 13:50:00,35.66,35.73,35.6,35.65,51100.0,17.0395,17.073,17.0108,17.0347,51100.0
2008-11-26 14:00:00,35.65,35.69,35.55,35.65,94600.0,17.0347,17.0539,16.987,17.0347,94600.0
2008-11-26 14:10:00,35.64,35.68,35.52,35.66,102200.0,17.03,17.0491,16.9726,17.0395,102200.0
2008-11-26 14:20:00,35.66,35.74,35.63,35.7,128500.0,17.0395,17.0777,17.0252,17.0586,128500.0
2008-11-26 14:30:00,35.7,35.92,35.69,35.86,131000.0,17.0586,17.1638,17.0539,17.1351,131000.0
2008-11-26 14:40:00,35.85,36.0,35.84,35.93,104900.0,17.1303,17.202,17.1255,17.1685,104900.0
2008-11-26 14:50:00,35.93,36.0,35.89,35.93,137800.0,17.1685,17.202,17.1494,17.1685,137800.0
2008-11-26 15:00:00,35.93,36.0,35.8,35.89,169500.0,17.1685,17.202,17.1064,17.1494,169500.0
2008-11-26 15:10:00,35.9,36.09,35.85,35.97,193900.0,17.1542,17.245,17.1303,17.1876,193900.0
2008-11-26 15:20:00,35.96,36.09,35.92,36.01,121300.0,17.1829,17.245,17.1638,17.2068,121300.0
2008-11-26 15:30:00,36.0,36.13,35.97,36.06,197800.0,17.202,17.2641,17.1876,17.2306,197800.0
2008-11-26 15:40:00,36.07,36.11,35.82,35.91,285700.0,17.2354,17.2545,17.116,17.159,285700.0
2008-11-26 15:50:00,35.9,36.08,35.83,36.08,257700.0,17.1542,17.2402,17.1207,17.2402,257700.0
2008-11-28 09:30:00,35.88,36.1,35.65,36.01,97700.0,17.1446,17.2498,17.0347,17.2068,97700.0
2008-11-28 09:40:00,36.01,36.15,35.93,36.13,76000.0,17.2068,17.2737,17.1685,17.2641,76000.0
2008-11-28 09:50:00,36.11,36.25,36.11,36.21,60600.0,17.2545,17.3214,17.2545,17.3023,60600.0
2008-11-28 10:00:00,36.21,36.29,36.21,36.29,53100.0,17.3023,17.3406,17.3023,17.3406,53100.0
2008-11-28 10:10:00,36.29,36.35,36.27,36.35,35400.0,17.3406,17.3692,17.331,17.3692,35400.0
2008-11-28 10:20:00,36.35,36.35,36.16,36.16,55900.0,17.3692,17.3692,17.2784,17.2784,55900.0
2008-11-28 10:30:00,36.16,36.18,36.0,36.17,93100.0,17.2784,17.288,17.202,17.2832,93100.0
2008-11-28 10:40:00,36.16,36.32,36.14,36.2,58200.0,17.2784,17.3549,17.2689,17.2975,58200.0
2008-11-28 10:50:00,36.19,36.22,36.16,36.19,27700.0,17.2928,17.3071,17.2784,17.2928,27700.0
2008-11-28 11:00:00,36.18,36.2,36.06,36.08,40500.0,17.288,17.2975,17.2306,17.2402,40500.0
2008-11-28 11:10:00,36.08,36.1,35.97,36.0,31200.0,17.2402,17.2498,17.1876,17.202,31200.0
2008-11-28 11:20:00,35.99,36.3,35.95,36.26,49200.0,17.1972,17.3453,17.1781,17.3262,49200.0
2008-11-28 11:30:00,36.25,36.26,36.05,36.1,50100.0,17.3214,17.3262,17.2259,17.2498,50100.0
2008-11-28 11:40:00,36.1,36.23,36.08,36.21,37500.0,17.2498,17.3119,17.2402,17.3023,37500.0
2008-11-28 11:50:00,36.21,36.25,36.14,36.17,83100.0,17.3023,17.3214,17.2689,17.2832,83100.0
2008-11-28 12:00:00,36.17,36.26,36.16,36.23,53700.0,17.2832,17.3262,17.2784,17.3119,53700.0
2008-11-28 12:10:00,36.23,36.27,36.15,36.17,48400.0,17.3119,17.331,17.2737,17.2832,48400.0
2008-11-28 12:20:00,36.17,36.19,35.96,36.06,115100.0,17.2832,17.2928,17.1829,17.2306,115100.0
2008-11-28 12:30:00,36.05,36.09,35.97,35.99,49800.0,17.2259,17.245,17.1876,17.1972,49800.0
2008-11-28 12:40:00,36.0,36.15,36.0,36.15,140700.0,17.202,17.2737,17.202,17.2737,140700.0
2008-11-28 12:50:00,36.14,36.4,36.09,36.38,321600.0,17.2689,17.3931,17.245,17.3836,321600.0
2008-11-28 13:00:00,36.32,36.32,36.29,36.29,361500.0,17.3549,17.3549,17.3406,17.3406,361500.0
2008-11-28 13:10:00,36.32,36.39,36.29,36.29,2100.0,17.3549,17.3883,17.3406,17.3406,2100.0
2008-11-28 13:20:00,36.32,36.32,36.32,36.32,9500.0,17.3549,17.3549,17.3549,17.3549,9500.0
2008-11-28 13:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:10:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:20:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:10:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:20:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-12-01 09:30:00,35.75,36.19,35.75,35.96,242600.0,17.0825,17.2928,17.0825,17.1829,242600.0
2008-12-01 09:40:00,35.96,36.03,35.9,35.91,140900.0,17.1829,17.2163,17.1542,17.159,140900.0
2008-12-01 09:50:00,35.9,35.91,35.55,35.58,203000.0,17.1542,17.159,16.987,17.0013,203000.0
2008-12-01 10:00:00,35.56,35.77,35.56,35.65,141800.0,16.9917,17.0921,16.9917,17.0347,141800.0
2008-12-01 10:10:00,35.65,35.75,35.61,35.69,83700.0,17.0347,17.0825,17.0156,17.0539,83700.0
2008-12-01 10:20:00,35.69,35.81,35.67,35.76,98900.0,17.0539,17.1112,17.0443,17.0873,98900.0
2008-12-01 10:30:00,35.75,35.87,35.7,35.84,85900.0,17.0825,17.1399,17.0586,17.1255,85900.0
2008-12-01 10:40:00,35.84,35.93,35.77,35.84,92500.0,17.1255,17.1685,17.0921,17.1255,92500.0
2008-12-01 10:50:00,35.84,35.88,35.7,35.71,85900.0,17.1255,17.1446,17.0586,17.0634,85900.0
2008-12-01 11:00:00,35.71,35.75,35.55,35.58,100500.0,17.0634,17.0825,16.987,17.0013,100500.0
2008-12-01 11:10:00,35.57,35.67,35.55,35.66,70600.0,16.9965,17.0443,16.987,17.0395,70600.0
2008-12-01 11:20:00,35.66,35.72,35.62,35.65,68100.0,17.0395,17.0682,17.0204,17.0347,68100.0
2008-12-01 11:30:00,35.64,35.79,35.64,35.71,79700.0,17.03,17.1016,17.03,17.0634,79700.0
2008-12-01 11:40:00,35.72,35.81,35.72,35.81,53000.0,17.0682,17.1112,17.0682,17.1112,53000.0
2008-12-01 11:50:00,35.82,35.86,35.78,35.82,78500.0,17.116,17.1351,17.0969,17.116,78500.0
2008-12-01 12:00:00,35.83,35.95,35.77,35.91,104300.0,17.1207,17.1781,17.0921,17.159,104300.0
2008-12-01 12:10:00,35.91,35.99,35.87,35.89,86600.0,17.159,17.1972,17.1399,17.1494,86600.0
2008-12-01 12:20:00,35.88,35.91,35.7,35.74,98600.0,17.1446,17.159,17.0586,17.0777,98600.0
2008-12-01 12:30:00,35.74,35.77,35.63,35.71,109000.0,17.0777,17.0921,17.0252,17.0634,109000.0
2008-12-01 12:40:00,35.71,35.83,35.67,35.81,104100.0,17.0634,17.1207,17.0443,17.1112,104100.0
2008-12-01 12:50:00,35.82,35.83,35.67,35.77,93400.0,17.116,17.1207,17.0443,17.0921,93400.0
2008-12-01 13:00:00,35.77,35.82,35.75,35.78,64000.0,17.0921,17.116,17.0825,17.0969,64000.0
2008-12-01 13:10:00,35.79,35.95,35.79,35.91,71700.0,17.1016,17.1781,17.1016,17.159,71700.0
2008-12-01 13:20:00,35.92,35.93,35.84,35.87,72700.0,17.1638,17.1685,17.1255,17.1399,72700.0
2008-12-01 13:30:00,35.87,36.0,35.84,35.96,121000.0,17.1399,17.202,17.1255,17.1829,121000.0
2008-12-01 13:40:00,35.96,35.99,35.77,35.81,211300.0,17.1829,17.1972,17.0921,17.1112,211300.0
2008-12-01 13:50:00,35.82,35.97,35.76,35.97,153400.0,17.116,17.1876,17.0873,17.1876,153400.0
2008-12-01 14:00:00,35.97,35.98,35.78,35.94,162700.0,17.1876,17.1924,17.0969,17.1733,162700.0
2008-12-01 14:10:00,35.95,35.99,35.79,35.84,142200.0,17.1781,17.1972,17.1016,17.1255,142200.0
2008-12-01 14:20:00,35.86,35.99,35.81,35.98,180300.0,17.1351,17.1972,17.1112,17.1924,180300.0
2008-12-01 14:30:00,35.97,36.09,35.84,35.87,207700.0,17.1876,17.245,17.1255,17.1399,207700.0
2008-12-01 14:40:00,35.87,36.09,35.85,36.05,137400.0,17.1399,17.245,17.1303,17.2259,137400.0
2008-12-01 14:50:00,36.04,36.18,35.83,35.89,163100.0,17.2211,17.288,17.1207,17.1494,163100.0
2008-12-01 15:00:00,35.89,35.95,35.76,35.77,201700.0,17.1494,17.1781,17.0873,17.0921,201700.0
2008-12-01 15:10:00,35.78,35.92,35.72,35.74,152600.0,17.0969,17.1638,17.0682,17.0777,152600.0
2008-12-01 15:20:00,35.73,35.75,35.55,35.56,154900.0,17.073,17.0825,16.987,16.9917,154900.0
2008-12-01 15:30:00,35.57,35.62,35.5,35.52,223500.0,16.9965,17.0204,16.9631,16.9726,223500.0
2008-12-01 15:40:00,35.53,35.54,35.2,35.37,342200.0,16.9774,16.9822,16.8197,16.9009,342200.0
2008-12-01 15:50:00,35.38,35.44,35.14,35.15,546800.0,16.9057,16.9344,16.791,16.7958,546800.0
2008-12-02 09:30:00,35.22,35.5,35.13,35.41,110500.0,16.8293,16.9631,16.7863,16.9201,110500.0
2008-12-02 09:40:00,35.41,35.46,35.33,35.37,123400.0,16.9201,16.9439,16.8818,16.9009,123400.0
2008-12-02 09:50:00,35.38,35.48,35.26,35.4,106700.0,16.9057,16.9535,16.8484,16.9153,106700.0
2008-12-02 10:00:00,35.41,35.6,35.4,35.46,151000.0,16.9201,17.0108,16.9153,16.9439,151000.0
2008-12-02 10:10:00,35.46,35.57,35.41,35.48,124300.0,16.9439,16.9965,16.9201,16.9535,124300.0
2008-12-02 10:20:00,35.48,35.72,35.42,35.68,199900.0,16.9535,17.0682,16.9248,17.0491,199900.0
2008-12-02 10:30:00,35.68,35.78,35.65,35.71,155700.0,17.0491,17.0969,17.0347,17.0634,155700.0
2008-12-02 10:40:00,35.7,35.75,35.61,35.63,129000.0,17.0586,17.0825,17.0156,17.0252,129000.0
2008-12-02 10:50:00,35.65,35.68,35.58,35.6,104700.0,17.0347,17.0491,17.0013,17.0108,104700.0
2008-12-02 11:00:00,35.6,35.68,35.51,35.63,94700.0,17.0108,17.0491,16.9678,17.0252,94700.0
2008-12-02 11:10:00,35.65,35.68,35.55,35.65,79300.0,17.0347,17.0491,16.987,17.0347,79300.0
2008-12-02 11:20:00,35.66,35.77,35.64,35.73,111400.0,17.0395,17.0921,17.03,17.073,111400.0
2008-12-02 11:30:00,35.73,35.84,35.61,35.62,121800.0,17.073,17.1255,17.0156,17.0204,121800.0
2008-12-02 11:40:00,35.62,35.78,35.55,35.76,112000.0,17.0204,17.0969,16.987,17.0873,112000.0
2008-12-02 11:50:00,35.75,35.81,35.72,35.72,105600.0,17.0825,17.1112,17.0682,17.0682,105600.0
2008-12-02 12:00:00,35.73,35.83,35.7,35.82,128900.0,17.073,17.1207,17.0586,17.116,128900.0
2008-12-02 12:10:00,35.83,35.86,35.73,35.81,81900.0,17.1207,17.1351,17.073,17.1112,81900.0
2008-12-02 12:20:00,35.81,35.87,35.78,35.83,76000.0,17.1112,17.1399,17.0969,17.1207,76000.0
2008-12-02 12:30:00,35.84,35.9,35.79,35.83,82100.0,17.1255,17.1542,17.1016,17.1207,82100.0
2008-12-02 12:40:00,35.83,35.83,35.71,35.71,85300.0,17.1207,17.1207,17.0634,17.0634,85300.0
2008-12-02 12:50:00,35.72,35.75,35.66,35.71,90400.0,17.0682,17.0825,17.0395,17.0634,90400.0
2008-12-02 13:00:00,35.7,35.75,35.63,35.69,100500.0,17.0586,17.0825,17.0252,17.0539,100500.0
2008-12-02 13:10:00,35.68,35.82,35.68,35.68,104700.0,17.0491,17.116,17.0491,17.0491,104700.0
2008-12-02 13:20:00,35.68,35.73,35.63,35.67,95800.0,17.0491,17.073,17.0252,17.0443,95800.0
2008-12-02 13:30:00,35.68,35.71,35.48,35.48,141000.0,17.0491,17.0634,16.9535,16.9535,141000.0
2008-12-02 13:40:00,35.47,35.55,35.35,35.4,123500.0,16.9487,16.987,16.8914,16.9153,123500.0
2008-12-02 13:50:00,35.4,35.4,35.17,35.22,151000.0,16.9153,16.9153,16.8054,16.8293,151000.0
2008-12-02 14:00:00,35.23,35.26,35.02,35.07,173700.0,16.834,16.8484,16.7337,16.7576,173700.0
2008-12-02 14:10:00,35.05,35.13,34.97,35.02,128800.0,16.748,16.7863,16.7098,16.7337,128800.0
2008-12-02 14:20:00,35.02,35.11,34.9,35.06,172200.0,16.7337,16.7767,16.6764,16.7528,172200.0
2008-12-02 14:30:00,35.05,35.1,34.94,35.1,94600.0,16.748,16.7719,16.6955,16.7719,94600.0
2008-12-02 14:40:00,35.1,35.21,35.09,35.13,111700.0,16.7719,16.8245,16.7672,16.7863,111700.0
2008-12-02 14:50:00,35.11,35.19,35.05,35.11,102400.0,16.7767,16.8149,16.748,16.7767,102400.0
2008-12-02 15:00:00,35.11,35.17,34.93,34.94,163200.0,16.7767,16.8054,16.6907,16.6955,163200.0
2008-12-02 15:10:00,34.94,35.34,34.9,35.34,193700.0,16.6955,16.8866,16.6764,16.8866,193700.0
2008-12-02 15:20:00,35.35,35.46,35.24,35.32,276200.0,16.8914,16.9439,16.8388,16.8771,276200.0
2008-12-02 15:30:00,35.31,35.63,35.3,35.41,261400.0,16.8723,17.0252,16.8675,16.9201,261400.0
2008-12-02 15:40:00,35.41,35.46,35.04,35.15,329600.0,16.9201,16.9439,16.7433,16.7958,329600.0
2008-12-02 15:50:00,35.15,35.56,35.04,35.52,552200.0,16.7958,16.9917,16.7433,16.9726,552200.0
2008-12-03 09:30:00,34.93,35.49,34.93,35.45,115200.0,16.6907,16.9583,16.6907,16.9392,115200.0
2008-12-03 09:40:00,35.45,35.47,35.29,35.38,158200.0,16.9392,16.9487,16.8627,16.9057,158200.0
2008-12-03 09:50:00,35.37,35.4,35.13,35.22,98600.0,16.9009,16.9153,16.7863,16.8293,98600.0
2008-12-03 10:00:00,35.21,35.47,35.11,35.43,114700.0,16.8245,16.9487,16.7767,16.9296,114700.0
2008-12-03 10:10:00,35.43,35.49,35.34,35.44,86000.0,16.9296,16.9583,16.8866,16.9344,86000.0
2008-12-03 10:20:00,35.44,35.55,35.33,35.35,101400.0,16.9344,16.987,16.8818,16.8914,101400.0
2008-12-03 10:30:00,35.33,35.4,35.32,35.38,70000.0,16.8818,16.9153,16.8771,16.9057,70000.0
2008-12-03 10:40:00,35.38,35.46,35.33,35.41,92400.0,16.9057,16.9439,16.8818,16.9201,92400.0
2008-12-03 10:50:00,35.42,35.58,35.42,35.48,87000.0,16.9248,17.0013,16.9248,16.9535,87000.0
2008-12-03 11:00:00,35.49,35.53,35.38,35.48,78900.0,16.9583,16.9774,16.9057,16.9535,78900.0
2008-12-03 11:10:00,35.48,35.76,35.46,35.57,156400.0,16.9535,17.0873,16.9439,16.9965,156400.0
2008-12-03 11:20:00,35.59,35.72,35.57,35.59,89400.0,17.0061,17.0682,16.9965,17.0061,89400.0
2008-12-03 11:30:00,35.59,35.64,35.52,35.62,91000.0,17.0061,17.03,16.9726,17.0204,91000.0
2008-12-03 11:40:00,35.61,35.75,35.6,35.73,143400.0,17.0156,17.0825,17.0108,17.073,143400.0
2008-12-03 11:50:00,35.73,35.9,35.72,35.88,122000.0,17.073,17.1542,17.0682,17.1446,122000.0
2008-12-03 12:00:00,35.89,35.89,35.71,35.74,81800.0,17.1494,17.1494,17.0634,17.0777,81800.0
2008-12-03 12:10:00,35.75,35.87,35.68,35.71,110300.0,17.0825,17.1399,17.0491,17.0634,110300.0
2008-12-03 12:20:00,35.71,35.91,35.69,35.76,118900.0,17.0634,17.159,17.0539,17.0873,118900.0
2008-12-03 12:30:00,35.75,35.9,35.75,35.86,68900.0,17.0825,17.1542,17.0825,17.1351,68900.0
2008-12-03 12:40:00,35.86,35.97,35.79,35.82,104900.0,17.1351,17.1876,17.1016,17.116,104900.0
2008-12-03 12:50:00,35.83,35.94,35.75,35.77,79200.0,17.1207,17.1733,17.0825,17.0921,79200.0
2008-12-03 13:00:00,35.77,35.85,35.72,35.8,41400.0,17.0921,17.1303,17.0682,17.1064,41400.0
2008-12-03 13:10:00,35.81,35.86,35.78,35.82,26500.0,17.1112,17.1351,17.0969,17.116,26500.0
2008-12-03 13:20:00,35.83,35.85,35.62,35.7,78800.0,17.1207,17.1303,17.0204,17.0586,78800.0
2008-12-03 13:30:00,35.68,35.71,35.53,35.55,71100.0,17.0491,17.0634,16.9774,16.987,71100.0
2008-12-03 13:40:00,35.53,35.53,35.4,35.48,87800.0,16.9774,16.9774,16.9153,16.9535,87800.0
2008-12-03 13:50:00,35.47,35.48,35.28,35.41,87600.0,16.9487,16.9535,16.8579,16.9201,87600.0
2008-12-03 14:00:00,35.41,35.48,35.28,35.46,139700.0,16.9201,16.9535,16.8579,16.9439,139700.0
2008-12-03 14:10:00,35.46,35.59,35.39,35.54,157300.0,16.9439,17.0061,16.9105,16.9822,157300.0
2008-12-03 14:20:00,35.53,35.9,35.49,35.73,182100.0,16.9774,17.1542,16.9583,17.073,182100.0
2008-12-03 14:30:00,35.74,36.05,35.74,35.96,272500.0,17.0777,17.2259,17.0777,17.1829,272500.0
2008-12-03 14:40:00,35.96,36.18,35.93,36.14,224800.0,17.1829,17.288,17.1685,17.2689,224800.0
2008-12-03 14:50:00,36.14,36.25,36.0,36.0,198400.0,17.2689,17.3214,17.202,17.202,198400.0
2008-12-03 15:00:00,36.01,36.13,35.75,36.06,198700.0,17.2068,17.2641,17.0825,17.2306,198700.0
2008-12-03 15:10:00,36.05,36.15,35.9,36.12,214500.0,17.2259,17.2737,17.1542,17.2593,214500.0
2008-12-03 15:20:00,36.11,36.18,35.81,36.0,258900.0,17.2545,17.288,17.1112,17.202,258900.0
2008-12-03 15:30:00,36.01,36.2,35.86,36.14,277400.0,17.2068,17.2975,17.1351,17.2689,277400.0
2008-12-03 15:40:00,36.15,36.35,36.15,36.26,325300.0,17.2737,17.3692,17.2737,17.3262,325300.0
2008-12-03 15:50:00,36.27,36.5,36.21,36.43,401600.0,17.331,17.4409,17.3023,17.4074,401600.0
2008-12-04 09:30:00,36.3,36.34,35.98,36.12,121800.0,17.3453,17.3644,17.1924,17.2593,121800.0
2008-12-04 09:40:00,36.13,36.4,36.13,36.38,130900.0,17.2641,17.3931,17.2641,17.3836,130900.0
2008-12-04 09:50:00,36.38,36.42,36.32,36.35,158300.0,17.3836,17.4027,17.3549,17.3692,158300.0
2008-12-04 10:00:00,36.34,36.45,36.27,36.32,189000.0,17.3644,17.417,17.331,17.3549,189000.0
2008-12-04 10:10:00,36.32,36.36,36.2,36.25,133700.0,17.3549,17.374,17.2975,17.3214,133700.0
2008-12-04 10:20:00,36.26,36.44,36.21,36.38,173600.0,17.3262,17.4122,17.3023,17.3836,173600.0
2008-12-04 10:30:00,36.4,36.49,36.34,36.44,152200.0,17.3931,17.4361,17.3644,17.4122,152200.0
2008-12-04 10:40:00,36.44,36.48,36.38,36.43,167600.0,17.4122,17.4313,17.3836,17.4074,167600.0
2008-12-04 10:50:00,36.42,36.49,36.38,36.47,161100.0,17.4027,17.4361,17.3836,17.4266,161100.0
2008-12-04 11:00:00,36.46,36.47,36.34,36.37,137400.0,17.4218,17.4266,17.3644,17.3788,137400.0
2008-12-04 11:10:00,36.37,36.44,36.31,36.39,91100.0,17.3788,17.4122,17.3501,17.3883,91100.0
2008-12-04 11:20:00,36.39,36.47,36.35,36.38,150600.0,17.3883,17.4266,17.3692,17.3836,150600.0
2008-12-04 11:30:00,36.37,36.37,36.17,36.24,126800.0,17.3788,17.3788,17.2832,17.3167,126800.0
2008-12-04 11:40:00,36.21,36.23,35.97,36.16,97600.0,17.3023,17.3119,17.1876,17.2784,97600.0
2008-12-04 11:50:00,36.16,36.22,36.06,36.07,81300.0,17.2784,17.3071,17.2306,17.2354,81300.0
2008-12-04 12:00:00,36.09,36.12,35.79,35.9,74700.0,17.245,17.2593,17.1016,17.1542,74700.0
2008-12-04 12:10:00,35.89,35.9,35.69,35.7,71200.0,17.1494,17.1542,17.0539,17.0586,71200.0
2008-12-04 12:20:00,35.7,35.97,35.66,35.91,69800.0,17.0586,17.1876,17.0395,17.159,69800.0
2008-12-04 12:30:00,35.93,35.93,35.79,35.91,51100.0,17.1685,17.1685,17.1016,17.159,51100.0
2008-12-04 12:40:00,35.89,35.97,35.83,35.85,29200.0,17.1494,17.1876,17.1207,17.1303,29200.0
2008-12-04 12:50:00,35.85,35.89,35.76,35.85,46800.0,17.1303,17.1494,17.0873,17.1303,46800.0
2008-12-04 13:00:00,35.85,35.85,35.7,35.72,81300.0,17.1303,17.1303,17.0586,17.0682,81300.0
2008-12-04 13:10:00,35.72,35.81,35.7,35.8,78700.0,17.0682,17.1112,17.0586,17.1064,78700.0
2008-12-04 13:20:00,35.8,35.85,35.66,35.66,86100.0,17.1064,17.1303,17.0395,17.0395,86100.0
2008-12-04 13:30:00,35.65,35.84,35.59,35.79,108700.0,17.0347,17.1255,17.0061,17.1016,108700.0
2008-12-04 13:40:00,35.8,36.0,35.75,35.93,113100.0,17.1064,17.202,17.0825,17.1685,113100.0
2008-12-04 13:50:00,35.92,36.07,35.88,36.02,112400.0,17.1638,17.2354,17.1446,17.2115,112400.0
2008-12-04 14:00:00,36.01,36.09,35.98,36.05,117700.0,17.2068,17.245,17.1924,17.2259,117700.0
2008-12-04 14:10:00,36.06,36.08,35.79,35.81,104800.0,17.2306,17.2402,17.1016,17.1112,104800.0
2008-12-04 14:20:00,35.83,35.96,35.79,35.83,69300.0,17.1207,17.1829,17.1016,17.1207,69300.0
2008-12-04 14:30:00,35.84,36.04,35.82,35.94,114300.0,17.1255,17.2211,17.116,17.1733,114300.0
2008-12-04 14:40:00,35.94,35.95,35.6,35.69,134100.0,17.1733,17.1781,17.0108,17.0539,134100.0
2008-12-04 14:50:00,35.7,35.8,35.56,35.56,71100.0,17.0586,17.1064,16.9917,16.9917,71100.0
2008-12-04 15:00:00,35.56,35.64,35.36,35.45,127900.0,16.9917,17.03,16.8962,16.9392,127900.0
2008-12-04 15:10:00,35.46,35.52,35.12,35.21,167800.0,16.9439,16.9726,16.7815,16.8245,167800.0
2008-12-04 15:20:00,35.23,35.33,35.07,35.17,273300.0,16.834,16.8818,16.7576,16.8054,273300.0
2008-12-04 15:30:00,35.16,35.32,35.05,35.08,242100.0,16.8006,16.8771,16.748,16.7624,242100.0
2008-12-04 15:40:00,35.06,35.47,35.05,35.26,358800.0,16.7528,16.9487,16.748,16.8484,358800.0
2008-12-04 15:50:00,35.27,35.55,35.0,35.43,365400.0,16.8532,16.987,16.7241,16.9296,365400.0
2008-12-05 09:30:00,35.08,35.37,35.04,35.07,145900.0,16.7624,16.9009,16.7433,16.7576,145900.0
2008-12-05 09:40:00,35.05,35.22,34.96,34.98,180900.0,16.748,16.8293,16.705,16.7146,180900.0
2008-12-05 09:50:00,34.96,35.24,34.96,35.04,104800.0,16.705,16.8388,16.705,16.7433,104800.0
2008-12-05 10:00:00,35.02,35.11,34.99,35.06,106300.0,16.7337,16.7767,16.7194,16.7528,106300.0
2008-12-05 10:10:00,35.06,35.21,35.02,35.13,84400.0,16.7528,16.8245,16.7337,16.7863,84400.0
2008-12-05 10:20:00,35.13,35.13,34.95,34.98,127000.0,16.7863,16.7863,16.7003,16.7146,127000.0
2008-12-05 10:30:00,34.97,35.03,34.83,34.88,171900.0,16.7098,16.7385,16.6429,16.6668,171900.0
2008-12-05 10:40:00,34.88,34.89,34.67,34.79,129400.0,16.6668,16.6716,16.5665,16.6238,129400.0
2008-12-05 10:50:00,34.79,34.92,34.69,34.79,159700.0,16.6238,16.6859,16.576,16.6238,159700.0
2008-12-05 11:00:00,34.79,34.9,34.77,34.89,99900.0,16.6238,16.6764,16.6142,16.6716,99900.0
2008-12-05 11:10:00,34.89,34.95,34.86,34.91,77100.0,16.6716,16.7003,16.6572,16.6811,77100.0
2008-12-05 11:20:00,34.91,34.98,34.84,34.96,145300.0,16.6811,16.7146,16.6477,16.705,145300.0
2008-12-05 11:30:00,34.95,35.0,34.87,34.99,103400.0,16.7003,16.7241,16.662,16.7194,103400.0
2008-12-05 11:40:00,34.99,35.03,34.87,34.9,114900.0,16.7194,16.7385,16.662,16.6764,114900.0
2008-12-05 11:50:00,34.9,35.12,34.9,35.02,103500.0,16.6764,16.7815,16.6764,16.7337,103500.0
2008-12-05 12:00:00,35.02,35.19,34.98,35.17,95200.0,16.7337,16.8149,16.7146,16.8054,95200.0
2008-12-05 12:10:00,35.16,35.2,35.09,35.19,82600.0,16.8006,16.8197,16.7672,16.8149,82600.0
2008-12-05 12:20:00,35.19,35.28,35.14,35.25,98600.0,16.8149,16.8579,16.791,16.8436,98600.0
2008-12-05 12:30:00,35.24,35.24,34.97,35.0,88700.0,16.8388,16.8388,16.7098,16.7241,88700.0
2008-12-05 12:40:00,34.99,35.1,34.91,35.03,108500.0,16.7194,16.7719,16.6811,16.7385,108500.0
2008-12-05 12:50:00,35.04,35.19,35.02,35.17,127500.0,16.7433,16.8149,16.7337,16.8054,127500.0
2008-12-05 13:00:00,35.17,35.34,35.17,35.24,91800.0,16.8054,16.8866,16.8054,16.8388,91800.0
2008-12-05 13:10:00,35.23,35.52,35.22,35.46,157000.0,16.834,16.9726,16.8293,16.9439,157000.0
2008-12-05 13:20:00,35.47,35.54,35.41,35.47,156400.0,16.9487,16.9822,16.9201,16.9487,156400.0
2008-12-05 13:30:00,35.47,35.64,35.44,35.59,185000.0,16.9487,17.03,16.9344,17.0061,185000.0
2008-12-05 13:40:00,35.59,35.77,35.52,35.65,124100.0,17.0061,17.0921,16.9726,17.0347,124100.0
2008-12-05 13:50:00,35.64,35.75,35.51,35.63,153500.0,17.03,17.0825,16.9678,17.0252,153500.0
2008-12-05 14:00:00,35.63,35.77,35.54,35.54,118100.0,17.0252,17.0921,16.9822,16.9822,118100.0
2008-12-05 14:10:00,35.54,35.63,35.42,35.62,152800.0,16.9822,17.0252,16.9248,17.0204,152800.0
2008-12-05 14:20:00,35.63,35.8,35.58,35.65,141300.0,17.0252,17.1064,17.0013,17.0347,141300.0
2008-12-05 14:30:00,35.66,35.95,35.61,35.93,158100.0,17.0395,17.1781,17.0156,17.1685,158100.0
2008-12-05 14:40:00,35.94,36.48,35.94,36.45,203100.0,17.1733,17.4313,17.1733,17.417,203100.0
2008-12-05 14:50:00,36.45,36.47,36.19,36.38,276200.0,17.417,17.4266,17.2928,17.3836,276200.0
2008-12-05 15:00:00,36.38,36.45,36.11,36.18,280500.0,17.3836,17.417,17.2545,17.288,280500.0
2008-12-05 15:10:00,36.19,36.49,36.12,36.46,350700.0,17.2928,17.4361,17.2593,17.4218,350700.0
2008-12-05 15:20:00,36.45,36.49,36.32,36.47,352600.0,17.417,17.4361,17.3549,17.4266,352600.0
2008-12-05 15:30:00,36.48,36.72,36.47,36.62,648500.0,17.4313,17.546,17.4266,17.4982,648500.0
2008-12-05 15:40:00,36.63,36.97,36.63,36.95,583800.0,17.503,17.6655,17.503,17.6559,583800.0
2008-12-05 15:50:00,36.95,36.96,36.69,36.89,616800.0,17.6559,17.6607,17.5317,17.6273,616800.0
2008-12-08 09:30:00,37.45,37.45,36.67,37.22,312200.0,17.8948,17.8948,17.5221,17.7849,312200.0
2008-12-08 09:40:00,37.21,37.5,37.2,37.46,255100.0,17.7802,17.9187,17.7754,17.8996,255100.0
2008-12-08 09:50:00,37.45,37.47,37.07,37.11,163100.0,17.8948,17.9044,17.7133,17.7324,163100.0
2008-12-08 10:00:00,37.11,37.18,36.96,37.16,157400.0,17.7324,17.7658,17.6607,17.7563,157400.0
2008-12-08 10:10:00,37.15,37.16,36.9,36.96,162300.0,17.7515,17.7563,17.632,17.6607,162300.0
2008-12-08 10:20:00,36.94,37.24,36.92,37.24,117900.0,17.6511,17.7945,17.6416,17.7945,117900.0
2008-12-08 10:30:00,37.24,37.44,37.24,37.28,129600.0,17.7945,17.8901,17.7945,17.8136,129600.0
2008-12-08 10:40:00,37.28,37.45,37.27,37.43,135600.0,17.8136,17.8948,17.8088,17.8853,135600.0
2008-12-08 10:50:00,37.43,37.47,37.41,37.45,100400.0,17.8853,17.9044,17.8757,17.8948,100400.0
2008-12-08 11:00:00,37.45,37.49,37.36,37.39,116700.0,17.8948,17.9139,17.8518,17.8662,116700.0
2008-12-08 11:10:00,37.4,37.49,37.4,37.47,127300.0,17.8709,17.9139,17.8709,17.9044,127300.0
2008-12-08 11:20:00,37.47,37.58,37.38,37.38,269700.0,17.9044,17.957,17.8614,17.8614,269700.0
2008-12-08 11:30:00,37.38,37.45,37.23,37.28,133200.0,17.8614,17.8948,17.7897,17.8136,133200.0
2008-12-08 11:40:00,37.27,37.27,37.08,37.23,99900.0,17.8088,17.8088,17.718,17.7897,99900.0
2008-12-08 11:50:00,37.23,37.24,37.04,37.1,86400.0,17.7897,17.7945,17.6989,17.7276,86400.0
2008-12-08 12:00:00,37.11,37.15,37.0,37.02,122600.0,17.7324,17.7515,17.6798,17.6894,122600.0
2008-12-08 12:10:00,37.02,37.24,36.99,37.22,80300.0,17.6894,17.7945,17.675,17.7849,80300.0
2008-12-08 12:20:00,37.23,37.32,37.18,37.19,127100.0,17.7897,17.8327,17.7658,17.7706,127100.0
2008-12-08 12:30:00,37.19,37.25,37.18,37.2,123300.0,17.7706,17.7993,17.7658,17.7754,123300.0
2008-12-08 12:40:00,37.2,37.36,37.18,37.21,62300.0,17.7754,17.8518,17.7658,17.7802,62300.0
2008-12-08 12:50:00,37.21,37.26,37.11,37.16,61800.0,17.7802,17.804,17.7324,17.7563,61800.0
2008-12-08 13:00:00,37.17,37.34,37.17,37.32,58100.0,17.761,17.8423,17.761,17.8327,58100.0
2008-12-08 13:10:00,37.32,37.34,37.06,37.1,69400.0,17.8327,17.8423,17.7085,17.7276,69400.0
2008-12-08 13:20:00,37.1,37.17,37.01,37.08,95800.0,17.7276,17.761,17.6846,17.718,95800.0
2008-12-08 13:30:00,37.06,37.06,36.71,36.89,139900.0,17.7085,17.7085,17.5412,17.6273,139900.0
2008-12-08 13:40:00,36.88,37.0,36.78,36.81,75700.0,17.6225,17.6798,17.5747,17.589,75700.0
2008-12-08 13:50:00,36.81,36.91,36.74,36.87,58800.0,17.589,17.6368,17.5556,17.6177,58800.0
2008-12-08 14:00:00,36.88,36.99,36.86,36.95,83600.0,17.6225,17.675,17.6129,17.6559,83600.0
2008-12-08 14:10:00,36.95,37.0,36.89,36.92,59700.0,17.6559,17.6798,17.6273,17.6416,59700.0
2008-12-08 14:20:00,36.92,37.09,36.92,37.0,89900.0,17.6416,17.7228,17.6416,17.6798,89900.0
2008-12-08 14:30:00,37.01,37.03,36.87,36.98,75700.0,17.6846,17.6941,17.6177,17.6703,75700.0
2008-12-08 14:40:00,36.99,37.14,36.95,37.06,112800.0,17.675,17.7467,17.6559,17.7085,112800.0
2008-12-08 14:50:00,37.06,37.07,36.91,37.05,124900.0,17.7085,17.7133,17.6368,17.7037,124900.0
2008-12-08 15:00:00,37.06,37.12,36.94,37.09,102300.0,17.7085,17.7372,17.6511,17.7228,102300.0
2008-12-08 15:10:00,37.09,37.25,37.08,37.21,124500.0,17.7228,17.7993,17.718,17.7802,124500.0
2008-12-08 15:20:00,37.22,37.35,37.17,37.32,135800.0,17.7849,17.8471,17.761,17.8327,135800.0
2008-12-08 15:30:00,37.32,37.45,37.17,37.17,160400.0,17.8327,17.8948,17.761,17.761,160400.0
2008-12-08 15:40:00,37.18,37.37,36.78,36.87,288200.0,17.7658,17.8566,17.5747,17.6177,288200.0
2008-12-08 15:50:00,36.89,37.11,36.86,36.94,354300.0,17.6273,17.7324,17.6129,17.6511,354300.0
2008-12-09 09:30:00,36.6,37.07,36.6,36.98,198400.0,17.4887,17.7133,17.4887,17.6703,198400.0
2008-12-09 09:40:00,36.98,37.09,36.85,36.85,58300.0,17.6703,17.7228,17.6081,17.6081,58300.0
2008-12-09 09:50:00,36.87,36.87,36.74,36.78,69400.0,17.6177,17.6177,17.5556,17.5747,69400.0
2008-12-09 10:00:00,36.79,36.92,36.75,36.79,156800.0,17.5795,17.6416,17.5604,17.5795,156800.0
2008-12-09 10:10:00,36.8,36.87,36.69,36.72,87700.0,17.5842,17.6177,17.5317,17.546,87700.0
2008-12-09 10:20:00,36.69,36.74,36.63,36.72,47100.0,17.5317,17.5556,17.503,17.546,47100.0
2008-12-09 10:30:00,36.74,36.88,36.67,36.67,61800.0,17.5556,17.6225,17.5221,17.5221,61800.0
2008-12-09 10:40:00,36.69,36.74,36.59,36.61,72500.0,17.5317,17.5556,17.4839,17.4935,72500.0
2008-12-09 10:50:00,36.61,36.64,36.44,36.48,90400.0,17.4935,17.5078,17.4122,17.4313,90400.0
2008-12-09 11:00:00,36.48,36.55,36.34,36.48,104600.0,17.4313,17.4648,17.3644,17.4313,104600.0
2008-12-09 11:10:00,36.48,36.57,36.43,36.56,50300.0,17.4313,17.4743,17.4074,17.4696,50300.0
2008-12-09 11:20:00,36.57,36.71,36.56,36.67,74000.0,17.4743,17.5412,17.4696,17.5221,74000.0
2008-12-09 11:30:00,36.67,36.8,36.54,36.58,58500.0,17.5221,17.5842,17.46,17.4791,58500.0
2008-12-09 11:40:00,36.57,36.81,36.57,36.76,46200.0,17.4743,17.589,17.4743,17.5651,46200.0
2008-12-09 11:50:00,36.76,36.86,36.68,36.69,39800.0,17.5651,17.6129,17.5269,17.5317,39800.0
2008-12-09 12:00:00,36.69,36.81,36.61,36.61,65200.0,17.5317,17.589,17.4935,17.4935,65200.0
2008-12-09 12:10:00,36.61,36.62,36.4,36.5,74700.0,17.4935,17.4982,17.3931,17.4409,74700.0
2008-12-09 12:20:00,36.5,36.64,36.5,36.64,51800.0,17.4409,17.5078,17.4409,17.5078,51800.0
2008-12-09 12:30:00,36.64,36.88,36.64,36.87,69500.0,17.5078,17.6225,17.5078,17.6177,69500.0
2008-12-09 12:40:00,36.86,36.9,36.73,36.77,62100.0,17.6129,17.632,17.5508,17.5699,62100.0
2008-12-09 12:50:00,36.75,36.86,36.67,36.68,67500.0,17.5604,17.6129,17.5221,17.5269,67500.0
2008-12-09 13:00:00,36.67,36.81,36.53,36.79,68500.0,17.5221,17.589,17.4552,17.5795,68500.0
2008-12-09 13:10:00,36.78,36.84,36.7,36.76,37800.0,17.5747,17.6034,17.5365,17.5651,37800.0
2008-12-09 13:20:00,36.75,36.83,36.68,36.79,48600.0,17.5604,17.5986,17.5269,17.5795,48600.0
2008-12-09 13:30:00,36.78,36.81,36.67,36.8,52100.0,17.5747,17.589,17.5221,17.5842,52100.0
2008-12-09 13:40:00,36.79,36.81,36.67,36.8,50700.0,17.5795,17.589,17.5221,17.5842,50700.0
2008-12-09 13:50:00,36.81,36.81,36.65,36.69,56000.0,17.589,17.589,17.5126,17.5317,56000.0
2008-12-09 14:00:00,36.69,36.7,36.5,36.52,91700.0,17.5317,17.5365,17.4409,17.4505,91700.0
2008-12-09 14:10:00,36.52,36.52,36.37,36.51,100600.0,17.4505,17.4505,17.3788,17.4457,100600.0
2008-12-09 14:20:00,36.51,36.53,36.37,36.53,82200.0,17.4457,17.4552,17.3788,17.4552,82200.0
2008-12-09 14:30:00,36.52,36.59,36.44,36.56,76800.0,17.4505,17.4839,17.4122,17.4696,76800.0
2008-12-09 14:40:00,36.57,36.65,36.45,36.62,70600.0,17.4743,17.5126,17.417,17.4982,70600.0
2008-12-09 14:50:00,36.61,36.81,36.55,36.68,94800.0,17.4935,17.589,17.4648,17.5269,94800.0
2008-12-09 15:00:00,36.69,36.84,36.57,36.76,131300.0,17.5317,17.6034,17.4743,17.5651,131300.0
2008-12-09 15:10:00,36.75,36.76,36.48,36.64,137000.0,17.5604,17.5651,17.4313,17.5078,137000.0
2008-12-09 15:20:00,36.65,36.7,36.38,36.44,133900.0,17.5126,17.5365,17.3836,17.4122,133900.0
2008-12-09 15:30:00,36.42,36.53,36.32,36.44,141000.0,17.4027,17.4552,17.3549,17.4122,141000.0
2008-12-09 15:40:00,36.45,36.69,36.45,36.57,200100.0,17.417,17.5317,17.417,17.4743,200100.0
2008-12-09 15:50:00,36.56,36.72,36.46,36.52,253500.0,17.4696,17.546,17.4218,17.4505,253500.0
2008-12-10 09:30:00,36.79,36.79,36.45,36.59,114100.0,17.5795,17.5795,17.417,17.4839,114100.0
2008-12-10 09:40:00,36.6,36.8,36.54,36.73,42700.0,17.4887,17.5842,17.46,17.5508,42700.0
2008-12-10 09:50:00,36.72,36.8,36.71,36.74,42100.0,17.546,17.5842,17.5412,17.5556,42100.0
2008-12-10 10:00:00,36.74,36.8,36.68,36.69,73500.0,17.5556,17.5842,17.5269,17.5317,73500.0
2008-12-10 10:10:00,36.69,36.87,36.68,36.84,64400.0,17.5317,17.6177,17.5269,17.6034,64400.0
2008-12-10 10:20:00,36.84,36.85,36.65,36.74,63800.0,17.6034,17.6081,17.5126,17.5556,63800.0
2008-12-10 10:30:00,36.74,36.8,36.56,36.62,58400.0,17.5556,17.5842,17.4696,17.4982,58400.0
2008-12-10 10:40:00,36.64,36.67,36.53,36.58,31200.0,17.5078,17.5221,17.4552,17.4791,31200.0
2008-12-10 10:50:00,36.59,36.64,36.5,36.61,46100.0,17.4839,17.5078,17.4409,17.4935,46100.0
2008-12-10 11:00:00,36.62,36.65,36.5,36.5,39700.0,17.4982,17.5126,17.4409,17.4409,39700.0
2008-12-10 11:10:00,36.52,36.65,36.47,36.62,50800.0,17.4505,17.5126,17.4266,17.4982,50800.0
2008-12-10 11:20:00,36.63,36.7,36.56,36.61,63800.0,17.503,17.5365,17.4696,17.4935,63800.0
2008-12-10 11:30:00,36.6,36.77,36.59,36.67,54300.0,17.4887,17.5699,17.4839,17.5221,54300.0
2008-12-10 11:40:00,36.65,36.89,36.65,36.78,47600.0,17.5126,17.6273,17.5126,17.5747,47600.0
2008-12-10 11:50:00,36.8,36.82,36.65,36.67,31500.0,17.5842,17.5938,17.5126,17.5221,31500.0
2008-12-10 12:00:00,36.66,36.69,36.56,36.66,54100.0,17.5173,17.5317,17.4696,17.5173,54100.0
2008-12-10 12:10:00,36.66,36.9,36.66,36.82,57800.0,17.5173,17.632,17.5173,17.5938,57800.0
2008-12-10 12:20:00,36.82,36.85,36.65,36.71,56200.0,17.5938,17.6081,17.5126,17.5412,56200.0
2008-12-10 12:30:00,36.71,36.77,36.6,36.65,39900.0,17.5412,17.5699,17.4887,17.5126,39900.0
2008-12-10 12:40:00,36.66,36.72,36.62,36.64,25700.0,17.5173,17.546,17.4982,17.5078,25700.0
2008-12-10 12:50:00,36.63,36.69,36.54,36.58,43800.0,17.503,17.5317,17.46,17.4791,43800.0
2008-12-10 13:00:00,36.57,36.73,36.54,36.67,45900.0,17.4743,17.5508,17.46,17.5221,45900.0
2008-12-10 13:10:00,36.69,36.89,36.69,36.89,60500.0,17.5317,17.6273,17.5317,17.6273,60500.0
2008-12-10 13:20:00,36.89,36.93,36.8,36.83,68000.0,17.6273,17.6464,17.5842,17.5986,68000.0
2008-12-10 13:30:00,36.83,36.89,36.66,36.7,69800.0,17.5986,17.6273,17.5173,17.5365,69800.0
2008-12-10 13:40:00,36.7,36.83,36.64,36.78,49500.0,17.5365,17.5986,17.5078,17.5747,49500.0
2008-12-10 13:50:00,36.77,36.77,36.51,36.57,59100.0,17.5699,17.5699,17.4457,17.4743,59100.0
2008-12-10 14:00:00,36.56,36.65,36.51,36.6,50600.0,17.4696,17.5126,17.4457,17.4887,50600.0
2008-12-10 14:10:00,36.62,36.71,36.57,36.68,58600.0,17.4982,17.5412,17.4743,17.5269,58600.0
2008-12-10 14:20:00,36.7,36.7,36.53,36.56,81000.0,17.5365,17.5365,17.4552,17.4696,81000.0
2008-12-10 14:30:00,36.57,36.62,36.5,36.6,65100.0,17.4743,17.4982,17.4409,17.4887,65100.0
2008-12-10 14:40:00,36.61,36.66,36.47,36.48,147700.0,17.4935,17.5173,17.4266,17.4313,147700.0
2008-12-10 14:50:00,36.49,36.66,36.46,36.66,87600.0,17.4361,17.5173,17.4218,17.5173,87600.0
2008-12-10 15:00:00,36.64,36.68,36.52,36.54,115300.0,17.5078,17.5269,17.4505,17.46,115300.0
2008-12-10 15:10:00,36.55,36.66,36.51,36.53,71000.0,17.4648,17.5173,17.4457,17.4552,71000.0
2008-12-10 15:20:00,36.54,36.62,36.45,36.6,126000.0,17.46,17.4982,17.417,17.4887,126000.0
2008-12-10 15:30:00,36.61,36.65,36.39,36.42,155600.0,17.4935,17.5126,17.3883,17.4027,155600.0
2008-12-10 15:40:00,36.42,36.69,36.42,36.6,122400.0,17.4027,17.5317,17.4027,17.4887,122400.0
2008-12-10 15:50:00,36.6,36.8,36.57,36.63,165900.0,17.4887,17.5842,17.4743,17.503,165900.0
2008-12-11 09:30:00,36.46,36.78,36.46,36.77,169900.0,17.4218,17.5747,17.4218,17.5699,169900.0
2008-12-11 09:40:00,36.77,36.8,36.6,36.76,82900.0,17.5699,17.5842,17.4887,17.5651,82900.0
2008-12-11 09:50:00,36.76,36.91,36.72,36.73,116500.0,17.5651,17.6368,17.546,17.5508,116500.0
2008-12-11 10:00:00,36.72,36.77,36.5,36.59,169900.0,17.546,17.5699,17.4409,17.4839,169900.0
2008-12-11 10:10:00,36.58,36.63,36.48,36.61,151600.0,17.4791,17.503,17.4313,17.4935,151600.0
2008-12-11 10:20:00,36.62,36.9,36.61,36.85,176000.0,17.4982,17.632,17.4935,17.6081,176000.0
2008-12-11 10:30:00,36.85,37.0,36.84,36.87,159900.0,17.6081,17.6798,17.6034,17.6177,159900.0
2008-12-11 10:40:00,36.86,36.9,36.73,36.74,132700.0,17.6129,17.632,17.5508,17.5556,132700.0
2008-12-11 10:50:00,36.75,36.97,36.72,36.88,124400.0,17.5604,17.6655,17.546,17.6225,124400.0
2008-12-11 11:00:00,36.88,36.96,36.85,36.94,62300.0,17.6225,17.6607,17.6081,17.6511,62300.0
2008-12-11 11:10:00,36.94,37.0,36.94,36.96,80100.0,17.6511,17.6798,17.6511,17.6607,80100.0
2008-12-11 11:20:00,36.98,36.98,36.81,36.87,88900.0,17.6703,17.6703,17.589,17.6177,88900.0
2008-12-11 11:30:00,36.87,36.89,36.79,36.87,74400.0,17.6177,17.6273,17.5795,17.6177,74400.0
2008-12-11 11:40:00,36.88,36.93,36.85,36.86,65100.0,17.6225,17.6464,17.6081,17.6129,65100.0
2008-12-11 11:50:00,36.87,36.91,36.82,36.88,76700.0,17.6177,17.6368,17.5938,17.6225,76700.0
2008-12-11 12:00:00,36.88,36.97,36.84,36.86,92100.0,17.6225,17.6655,17.6034,17.6129,92100.0
2008-12-11 12:10:00,36.86,36.91,36.82,36.91,96200.0,17.6129,17.6368,17.5938,17.6368,96200.0
2008-12-11 12:20:00,36.91,36.94,36.81,36.85,91900.0,17.6368,17.6511,17.589,17.6081,91900.0
2008-12-11 12:30:00,36.85,36.92,36.84,36.85,76500.0,17.6081,17.6416,17.6034,17.6081,76500.0
2008-12-11 12:40:00,36.85,36.9,36.83,36.89,66400.0,17.6081,17.632,17.5986,17.6273,66400.0
2008-12-11 12:50:00,36.9,36.9,36.72,36.73,180000.0,17.632,17.632,17.546,17.5508,180000.0
2008-12-11 13:00:00,36.73,36.74,36.59,36.63,53900.0,17.5508,17.5556,17.4839,17.503,53900.0
2008-12-11 13:10:00,36.64,36.68,36.58,36.61,56300.0,17.5078,17.5269,17.4791,17.4935,56300.0
2008-12-11 13:20:00,36.6,36.61,36.47,36.53,107500.0,17.4887,17.4935,17.4266,17.4552,107500.0
2008-12-11 13:30:00,36.54,36.62,36.52,36.6,57700.0,17.46,17.4982,17.4505,17.4887,57700.0
2008-12-11 13:40:00,36.6,36.63,36.56,36.58,82300.0,17.4887,17.503,17.4696,17.4791,82300.0
2008-12-11 13:50:00,36.58,36.65,36.51,36.56,82300.0,17.4791,17.5126,17.4457,17.4696,82300.0
2008-12-11 14:00:00,36.56,36.64,36.54,36.57,50200.0,17.4696,17.5078,17.46,17.4743,50200.0
2008-12-11 14:10:00,36.56,36.61,36.51,36.59,63700.0,17.4696,17.4935,17.4457,17.4839,63700.0
2008-12-11 14:20:00,36.59,36.62,36.53,36.6,79300.0,17.4839,17.4982,17.4552,17.4887,79300.0
2008-12-11 14:30:00,36.6,36.69,36.53,36.53,106400.0,17.4887,17.5317,17.4552,17.4552,106400.0
2008-12-11 14:40:00,36.54,36.57,36.42,36.55,114100.0,17.46,17.4743,17.4027,17.4648,114100.0
2008-12-11 14:50:00,36.56,36.64,36.35,36.37,188100.0,17.4696,17.5078,17.3692,17.3788,188100.0
2008-12-11 15:00:00,36.37,36.44,36.3,36.43,208000.0,17.3788,17.4122,17.3453,17.4074,208000.0
2008-12-11 15:10:00,36.41,36.44,36.28,36.28,222500.0,17.3979,17.4122,17.3358,17.3358,222500.0
2008-12-11 15:20:00,36.29,36.41,36.27,36.36,137200.0,17.3406,17.3979,17.331,17.374,137200.0
2008-12-11 15:30:00,36.36,36.39,36.15,36.22,218400.0,17.374,17.3883,17.2737,17.3071,218400.0
2008-12-11 15:40:00,36.23,36.47,36.14,36.33,237900.0,17.3119,17.4266,17.2689,17.3597,237900.0
2008-12-11 15:50:00,36.33,36.49,36.3,36.32,316200.0,17.3597,17.4361,17.3453,17.3549,316200.0
2008-12-12 09:30:00,35.8,36.14,35.69,35.89,149500.0,17.1064,17.2689,17.0539,17.1494,149500.0
2008-12-12 09:40:00,35.89,35.97,35.77,35.88,89000.0,17.1494,17.1876,17.0921,17.1446,89000.0
2008-12-12 09:50:00,35.92,36.26,35.82,36.07,113100.0,17.1638,17.3262,17.116,17.2354,113100.0
2008-12-12 10:00:00,36.08,36.16,35.96,36.01,50700.0,17.2402,17.2784,17.1829,17.2068,50700.0
2008-12-12 10:10:00,36.02,36.06,35.92,35.99,69400.0,17.2115,17.2306,17.1638,17.1972,69400.0
2008-12-12 10:20:00,36.0,36.21,36.0,36.21,127300.0,17.202,17.3023,17.202,17.3023,127300.0
2008-12-12 10:30:00,36.2,36.2,35.89,36.06,95500.0,17.2975,17.2975,17.1494,17.2306,95500.0
2008-12-12 10:40:00,36.05,36.14,35.83,35.92,148400.0,17.2259,17.2689,17.1207,17.1638,148400.0
2008-12-12 10:50:00,35.9,36.28,35.89,36.28,97100.0,17.1542,17.3358,17.1494,17.3358,97100.0
2008-12-12 11:00:00,36.27,36.39,36.2,36.36,54400.0,17.331,17.3883,17.2975,17.374,54400.0
2008-12-12 11:10:00,36.36,36.36,36.13,36.13,48200.0,17.374,17.374,17.2641,17.2641,48200.0
2008-12-12 11:20:00,36.14,36.2,36.05,36.07,82400.0,17.2689,17.2975,17.2259,17.2354,82400.0
2008-12-12 11:30:00,36.07,36.23,35.99,35.99,98200.0,17.2354,17.3119,17.1972,17.1972,98200.0
2008-12-12 11:40:00,36.0,36.06,35.9,35.99,65500.0,17.202,17.2306,17.1542,17.1972,65500.0
2008-12-12 11:50:00,35.99,36.03,35.88,35.92,42800.0,17.1972,17.2163,17.1446,17.1638,42800.0
2008-12-12 12:00:00,35.93,36.11,35.93,36.05,63400.0,17.1685,17.2545,17.1685,17.2259,63400.0
2008-12-12 12:10:00,36.06,36.14,35.98,36.01,63300.0,17.2306,17.2689,17.1924,17.2068,63300.0
2008-12-12 12:20:00,36.01,36.05,35.93,35.99,78400.0,17.2068,17.2259,17.1685,17.1972,78400.0
2008-12-12 12:30:00,35.97,36.18,35.94,36.12,58300.0,17.1876,17.288,17.1733,17.2593,58300.0
2008-12-12 12:40:00,36.14,36.14,36.01,36.04,32100.0,17.2689,17.2689,17.2068,17.2211,32100.0
2008-12-12 12:50:00,36.04,36.36,36.04,36.21,55900.0,17.2211,17.374,17.2211,17.3023,55900.0
2008-12-12 13:00:00,36.23,36.35,36.18,36.23,95300.0,17.3119,17.3692,17.288,17.3119,95300.0
2008-12-12 13:10:00,36.24,36.28,36.19,36.2,57600.0,17.3167,17.3358,17.2928,17.2975,57600.0
2008-12-12 13:20:00,36.2,36.23,36.05,36.14,72900.0,17.2975,17.3119,17.2259,17.2689,72900.0
2008-12-12 13:30:00,36.14,36.16,36.02,36.11,46200.0,17.2689,17.2784,17.2115,17.2545,46200.0
2008-12-12 13:40:00,36.1,36.1,35.99,36.02,62700.0,17.2498,17.2498,17.1972,17.2115,62700.0
2008-12-12 13:50:00,36.01,36.08,35.97,35.97,60100.0,17.2068,17.2402,17.1876,17.1876,60100.0
2008-12-12 14:00:00,35.96,36.08,35.95,36.01,82900.0,17.1829,17.2402,17.1781,17.2068,82900.0
2008-12-12 14:10:00,36.02,36.12,35.91,35.92,70400.0,17.2115,17.2593,17.159,17.1638,70400.0
2008-12-12 14:20:00,35.91,36.0,35.83,35.96,89200.0,17.159,17.202,17.1207,17.1829,89200.0
2008-12-12 14:30:00,35.95,36.03,35.79,35.94,125200.0,17.1781,17.2163,17.1016,17.1733,125200.0
2008-12-12 14:40:00,35.96,36.08,35.92,36.06,114800.0,17.1829,17.2402,17.1638,17.2306,114800.0
2008-12-12 14:50:00,36.06,36.27,36.06,36.22,130700.0,17.2306,17.331,17.2306,17.3071,130700.0
2008-12-12 15:00:00,36.22,36.38,36.17,36.17,126900.0,17.3071,17.3836,17.2832,17.2832,126900.0
2008-12-12 15:10:00,36.17,36.23,36.02,36.02,140500.0,17.2832,17.3119,17.2115,17.2115,140500.0
2008-12-12 15:20:00,36.02,36.2,35.97,36.16,171000.0,17.2115,17.2975,17.1876,17.2784,171000.0
2008-12-12 15:30:00,36.17,36.32,36.11,36.26,228900.0,17.2832,17.3549,17.2545,17.3262,228900.0
2008-12-12 15:40:00,36.26,36.35,36.17,36.25,202900.0,17.3262,17.3692,17.2832,17.3214,202900.0
2008-12-12 15:50:00,36.25,36.32,35.84,36.32,521200.0,17.3214,17.3549,17.1255,17.3549,521200.0
2008-12-15 09:30:00,36.35,36.52,36.26,36.33,65300.0,17.3692,17.4505,17.3262,17.3597,65300.0
2008-12-15 09:40:00,36.34,36.39,36.23,36.33,58900.0,17.3644,17.3883,17.3119,17.3597,58900.0
2008-12-15 09:50:00,36.33,36.33,36.07,36.08,64300.0,17.3597,17.3597,17.2354,17.2402,64300.0
2008-12-15 10:00:00,36.07,36.19,36.01,36.11,67500.0,17.2354,17.2928,17.2068,17.2545,67500.0
2008-12-15 10:10:00,36.1,36.2,36.08,36.1,54900.0,17.2498,17.2975,17.2402,17.2498,54900.0
2008-12-15 10:20:00,36.09,36.09,35.98,35.99,68700.0,17.245,17.245,17.1924,17.1972,68700.0
2008-12-15 10:30:00,35.98,36.0,35.78,35.82,89200.0,17.1924,17.202,17.0969,17.116,89200.0
2008-12-15 10:40:00,35.82,35.82,35.68,35.72,84900.0,17.116,17.116,17.0491,17.0682,84900.0
2008-12-15 10:50:00,35.71,35.8,35.65,35.68,85100.0,17.0634,17.1064,17.0347,17.0491,85100.0
2008-12-15 11:00:00,35.67,35.79,35.65,35.75,89100.0,17.0443,17.1016,17.0347,17.0825,89100.0
2008-12-15 11:10:00,35.74,35.74,35.62,35.66,83000.0,17.0777,17.0777,17.0204,17.0395,83000.0
2008-12-15 11:20:00,35.67,35.83,35.67,35.7,80700.0,17.0443,17.1207,17.0443,17.0586,80700.0
2008-12-15 11:30:00,35.69,35.76,35.66,35.72,54600.0,17.0539,17.0873,17.0395,17.0682,54600.0
2008-12-15 11:40:00,35.71,35.72,35.65,35.69,57500.0,17.0634,17.0682,17.0347,17.0539,57500.0
2008-12-15 11:50:00,35.71,35.79,35.69,35.71,52800.0,17.0634,17.1016,17.0539,17.0634,52800.0
2008-12-15 12:00:00,35.71,35.78,35.63,35.78,71100.0,17.0634,17.0969,17.0252,17.0969,71100.0
2008-12-15 12:10:00,35.76,35.8,35.7,35.74,49500.0,17.0873,17.1064,17.0586,17.0777,49500.0
2008-12-15 12:20:00,35.76,35.82,35.75,35.8,44400.0,17.0873,17.116,17.0825,17.1064,44400.0
2008-12-15 12:30:00,35.8,35.87,35.78,35.84,46900.0,17.1064,17.1399,17.0969,17.1255,46900.0
2008-12-15 12:40:00,35.84,35.92,35.8,35.81,64500.0,17.1255,17.1638,17.1064,17.1112,64500.0
2008-12-15 12:50:00,35.8,35.8,35.69,35.72,25900.0,17.1064,17.1064,17.0539,17.0682,25900.0
2008-12-15 13:00:00,35.72,35.78,35.6,35.6,46500.0,17.0682,17.0969,17.0108,17.0108,46500.0
2008-12-15 13:10:00,35.6,35.66,35.6,35.64,42800.0,17.0108,17.0395,17.0108,17.03,42800.0
2008-12-15 13:20:00,35.65,35.77,35.64,35.74,52500.0,17.0347,17.0921,17.03,17.0777,52500.0
2008-12-15 13:30:00,35.74,35.82,35.74,35.77,35600.0,17.0777,17.116,17.0777,17.0921,35600.0
2008-12-15 13:40:00,35.79,35.88,35.79,35.86,37800.0,17.1016,17.1446,17.1016,17.1351,37800.0
2008-12-15 13:50:00,35.86,35.87,35.78,35.82,57700.0,17.1351,17.1399,17.0969,17.116,57700.0
2008-12-15 14:00:00,35.81,35.95,35.81,35.81,59500.0,17.1112,17.1781,17.1112,17.1112,59500.0
2008-12-15 14:10:00,35.82,35.87,35.7,35.74,63400.0,17.116,17.1399,17.0586,17.0777,63400.0
2008-12-15 14:20:00,35.74,35.84,35.66,35.67,71300.0,17.0777,17.1255,17.0395,17.0443,71300.0
2008-12-15 14:30:00,35.67,35.74,35.61,35.73,67800.0,17.0443,17.0777,17.0156,17.073,67800.0
2008-12-15 14:40:00,35.72,35.85,35.66,35.77,84600.0,17.0682,17.1303,17.0395,17.0921,84600.0
2008-12-15 14:50:00,35.77,35.79,35.7,35.71,45400.0,17.0921,17.1016,17.0586,17.0634,45400.0
2008-12-15 15:00:00,35.7,35.83,35.66,35.8,82200.0,17.0586,17.1207,17.0395,17.1064,82200.0
2008-12-15 15:10:00,35.81,35.81,35.62,35.63,100300.0,17.1112,17.1112,17.0204,17.0252,100300.0
2008-12-15 15:20:00,35.63,35.66,35.6,35.65,120800.0,17.0252,17.0395,17.0108,17.0347,120800.0
2008-12-15 15:30:00,35.66,36.0,35.6,35.9,183300.0,17.0395,17.202,17.0108,17.1542,183300.0
2008-12-15 15:40:00,35.91,36.15,35.86,36.0,382400.0,17.159,17.2737,17.1351,17.202,382400.0
2008-12-15 15:50:00,35.99,36.01,35.83,35.85,321400.0,17.1972,17.2068,17.1207,17.1303,321400.0
2008-12-16 09:30:00,36.0,36.29,35.95,36.26,119800.0,17.202,17.3406,17.1781,17.3262,119800.0
2008-12-16 09:40:00,36.26,36.5,36.26,36.44,93500.0,17.3262,17.4409,17.3262,17.4122,93500.0
2008-12-16 09:50:00,36.44,36.5,36.35,36.42,74600.0,17.4122,17.4409,17.3692,17.4027,74600.0
2008-12-16 10:00:00,36.4,36.52,36.39,36.51,81200.0,17.3931,17.4505,17.3883,17.4457,81200.0
2008-12-16 10:10:00,36.51,36.61,36.5,36.57,49900.0,17.4457,17.4935,17.4409,17.4743,49900.0
2008-12-16 10:20:00,36.57,36.6,36.49,36.49,48500.0,17.4743,17.4887,17.4361,17.4361,48500.0
2008-12-16 10:30:00,36.5,36.54,36.38,36.39,53300.0,17.4409,17.46,17.3836,17.3883,53300.0
2008-12-16 10:40:00,36.39,36.42,36.34,36.39,57200.0,17.3883,17.4027,17.3644,17.3883,57200.0
2008-12-16 10:50:00,36.39,36.4,36.23,36.25,75500.0,17.3883,17.3931,17.3119,17.3214,75500.0
2008-12-16 11:00:00,36.27,36.37,36.26,36.36,52300.0,17.331,17.3788,17.3262,17.374,52300.0
2008-12-16 11:10:00,36.37,36.43,36.36,36.4,33500.0,17.3788,17.4074,17.374,17.3931,33500.0
2008-12-16 11:20:00,36.4,36.49,36.4,36.48,33200.0,17.3931,17.4361,17.3931,17.4313,33200.0
2008-12-16 11:30:00,36.48,36.58,36.47,36.53,70200.0,17.4313,17.4791,17.4266,17.4552,70200.0
2008-12-16 11:40:00,36.53,36.57,36.52,36.53,34100.0,17.4552,17.4743,17.4505,17.4552,34100.0
2008-12-16 11:50:00,36.54,36.54,36.46,36.5,23000.0,17.46,17.46,17.4218,17.4409,23000.0
2008-12-16 12:00:00,36.49,36.5,36.34,36.35,35500.0,17.4361,17.4409,17.3644,17.3692,35500.0
2008-12-16 12:10:00,36.35,36.46,36.35,36.41,43600.0,17.3692,17.4218,17.3692,17.3979,43600.0
2008-12-16 12:20:00,36.41,36.46,36.4,36.45,29100.0,17.3979,17.4218,17.3931,17.417,29100.0
2008-12-16 12:30:00,36.47,36.54,36.44,36.49,38600.0,17.4266,17.46,17.4122,17.4361,38600.0
2008-12-16 12:40:00,36.49,36.55,36.47,36.51,39100.0,17.4361,17.4648,17.4266,17.4457,39100.0
2008-12-16 12:50:00,36.52,36.53,36.45,36.45,27400.0,17.4505,17.4552,17.417,17.417,27400.0
2008-12-16 13:00:00,36.46,36.47,36.39,36.42,61100.0,17.4218,17.4266,17.3883,17.4027,61100.0
2008-12-16 13:10:00,36.42,36.5,36.4,36.49,53200.0,17.4027,17.4409,17.3931,17.4361,53200.0
2008-12-16 13:20:00,36.48,36.51,36.45,36.5,47800.0,17.4313,17.4457,17.417,17.4409,47800.0
2008-12-16 13:30:00,36.49,36.58,36.45,36.54,72600.0,17.4361,17.4791,17.417,17.46,72600.0
2008-12-16 13:40:00,36.54,36.56,36.48,36.51,57100.0,17.46,17.4696,17.4313,17.4457,57100.0
2008-12-16 13:50:00,36.51,36.6,36.5,36.57,49600.0,17.4457,17.4887,17.4409,17.4743,49600.0
2008-12-16 14:00:00,36.58,36.6,36.54,36.6,43600.0,17.4791,17.4887,17.46,17.4887,43600.0
2008-12-16 14:10:00,36.6,36.7,36.57,36.58,66600.0,17.4887,17.5365,17.4743,17.4791,66600.0
2008-12-16 14:20:00,36.61,36.88,36.54,36.85,293900.0,17.4935,17.6225,17.46,17.6081,293900.0
2008-12-16 14:30:00,36.85,37.05,36.85,36.94,261800.0,17.6081,17.7037,17.6081,17.6511,261800.0
2008-12-16 14:40:00,36.94,37.0,36.62,36.84,212800.0,17.6511,17.6798,17.4982,17.6034,212800.0
2008-12-16 14:50:00,36.83,36.99,36.81,36.96,148200.0,17.5986,17.675,17.589,17.6607,148200.0
2008-12-16 15:00:00,36.96,36.99,36.73,36.9,304200.0,17.6607,17.675,17.5508,17.632,304200.0
2008-12-16 15:10:00,36.91,37.15,36.9,37.13,231800.0,17.6368,17.7515,17.632,17.7419,231800.0
2008-12-16 15:20:00,37.12,37.25,37.1,37.11,219000.0,17.7372,17.7993,17.7276,17.7324,219000.0
2008-12-16 15:30:00,37.11,37.21,36.96,37.11,248700.0,17.7324,17.7802,17.6607,17.7324,248700.0
2008-12-16 15:40:00,37.1,37.22,36.99,37.04,326400.0,17.7276,17.7849,17.675,17.6989,326400.0
2008-12-16 15:50:00,37.05,37.3,36.97,37.23,434100.0,17.7037,17.8232,17.6655,17.7897,434100.0
2008-12-17 09:30:00,36.96,37.0,36.65,36.98,96800.0,17.6607,17.6798,17.5126,17.6703,96800.0
2008-12-17 09:40:00,36.98,37.05,36.84,36.9,79600.0,17.6703,17.7037,17.6034,17.632,79600.0
2008-12-17 09:50:00,36.89,36.96,36.8,36.89,94000.0,17.6273,17.6607,17.5842,17.6273,94000.0
2008-12-17 10:00:00,36.89,36.95,36.78,36.8,70700.0,17.6273,17.6559,17.5747,17.5842,70700.0
2008-12-17 10:10:00,36.82,36.82,36.66,36.74,69600.0,17.5938,17.5938,17.5173,17.5556,69600.0
2008-12-17 10:20:00,36.74,36.77,36.58,36.6,70100.0,17.5556,17.5699,17.4791,17.4887,70100.0
2008-12-17 10:30:00,36.61,36.62,36.47,36.51,146800.0,17.4935,17.4982,17.4266,17.4457,146800.0
2008-12-17 10:40:00,36.5,36.62,36.49,36.54,219200.0,17.4409,17.4982,17.4361,17.46,219200.0
2008-12-17 10:50:00,36.53,36.55,36.44,36.49,77800.0,17.4552,17.4648,17.4122,17.4361,77800.0
2008-12-17 11:00:00,36.5,36.52,36.44,36.49,45500.0,17.4409,17.4505,17.4122,17.4361,45500.0
2008-12-17 11:10:00,36.51,36.51,36.39,36.45,123000.0,17.4457,17.4457,17.3883,17.417,123000.0
2008-12-17 11:20:00,36.46,36.52,36.44,36.48,67600.0,17.4218,17.4505,17.4122,17.4313,67600.0
2008-12-17 11:30:00,36.47,36.52,36.39,36.47,145700.0,17.4266,17.4505,17.3883,17.4266,145700.0
2008-12-17 11:40:00,36.47,36.51,36.43,36.5,60700.0,17.4266,17.4457,17.4074,17.4409,60700.0
2008-12-17 11:50:00,36.5,36.51,36.47,36.51,66000.0,17.4409,17.4457,17.4266,17.4457,66000.0
2008-12-17 12:00:00,36.51,36.53,36.48,36.53,271300.0,17.4457,17.4552,17.4313,17.4552,271300.0
2008-12-17 12:10:00,36.53,36.65,36.53,36.57,105300.0,17.4552,17.5126,17.4552,17.4743,105300.0
2008-12-17 12:20:00,36.56,36.58,36.48,36.51,94900.0,17.4696,17.4791,17.4313,17.4457,94900.0
2008-12-17 12:30:00,36.5,36.51,36.43,36.5,49800.0,17.4409,17.4457,17.4074,17.4409,49800.0
2008-12-17 12:40:00,36.5,36.51,36.45,36.49,37400.0,17.4409,17.4457,17.417,17.4361,37400.0
2008-12-17 12:50:00,36.5,36.53,36.39,36.4,92000.0,17.4409,17.4552,17.3883,17.3931,92000.0
2008-12-17 13:00:00,36.41,36.5,36.38,36.49,55200.0,17.3979,17.4409,17.3836,17.4361,55200.0
2008-12-17 13:10:00,36.49,36.53,36.43,36.43,80400.0,17.4361,17.4552,17.4074,17.4074,80400.0
2008-12-17 13:20:00,36.43,36.53,36.42,36.45,34500.0,17.4074,17.4552,17.4027,17.417,34500.0
2008-12-17 13:30:00,36.43,36.59,36.43,36.55,37600.0,17.4074,17.4839,17.4074,17.4648,37600.0
2008-12-17 13:40:00,36.54,36.56,36.47,36.48,109200.0,17.46,17.4696,17.4266,17.4313,109200.0
2008-12-17 13:50:00,36.49,36.55,36.44,36.47,55900.0,17.4361,17.4648,17.4122,17.4266,55900.0
2008-12-17 14:00:00,36.47,36.52,36.46,36.5,39700.0,17.4266,17.4505,17.4218,17.4409,39700.0
2008-12-17 14:10:00,36.49,36.51,36.42,36.45,61200.0,17.4361,17.4457,17.4027,17.417,61200.0
2008-12-17 14:20:00,36.46,36.49,36.43,36.44,110200.0,17.4218,17.4361,17.4074,17.4122,110200.0
2008-12-17 14:30:00,36.45,36.47,36.39,36.42,109500.0,17.417,17.4266,17.3883,17.4027,109500.0
2008-12-17 14:40:00,36.42,36.51,36.41,36.49,118700.0,17.4027,17.4457,17.3979,17.4361,118700.0
2008-12-17 14:50:00,36.49,36.49,36.28,36.36,169000.0,17.4361,17.4361,17.3358,17.374,169000.0
2008-12-17 15:00:00,36.36,36.46,36.32,36.33,151800.0,17.374,17.4218,17.3549,17.3597,151800.0
2008-12-17 15:10:00,36.33,36.4,36.25,36.4,152700.0,17.3597,17.3931,17.3214,17.3931,152700.0
2008-12-17 15:20:00,36.41,36.47,36.36,36.4,235800.0,17.3979,17.4266,17.374,17.3931,235800.0
2008-12-17 15:30:00,36.4,36.41,36.29,36.31,167700.0,17.3931,17.3979,17.3406,17.3501,167700.0
2008-12-17 15:40:00,36.32,36.52,36.31,36.5,477700.0,17.3549,17.4505,17.3501,17.4409,477700.0
2008-12-17 15:50:00,36.49,36.5,36.22,36.25,563800.0,17.4361,17.4409,17.3071,17.3214,563800.0
2008-12-18 09:30:00,36.48,36.77,36.35,36.48,99800.0,17.4313,17.5699,17.3692,17.4313,99800.0
2008-12-18 09:40:00,36.5,36.55,36.43,36.51,123400.0,17.4409,17.4648,17.4074,17.4457,123400.0
2008-12-18 09:50:00,36.51,36.53,36.45,36.46,104300.0,17.4457,17.4552,17.417,17.4218,104300.0
2008-12-18 10:00:00,36.48,36.6,36.47,36.5,258600.0,17.4313,17.4887,17.4266,17.4409,258600.0
2008-12-18 10:10:00,36.5,36.52,36.43,36.44,128000.0,17.4409,17.4505,17.4074,17.4122,128000.0
2008-12-18 10:20:00,36.45,36.54,36.38,36.52,192200.0,17.417,17.46,17.3836,17.4505,192200.0
2008-12-18 10:30:00,36.52,36.53,36.45,36.48,146500.0,17.4505,17.4552,17.417,17.4313,146500.0
2008-12-18 10:40:00,36.48,36.61,36.48,36.6,124000.0,17.4313,17.4935,17.4313,17.4887,124000.0
2008-12-18 10:50:00,36.6,36.63,36.55,36.59,208100.0,17.4887,17.503,17.4648,17.4839,208100.0
2008-12-18 11:00:00,36.59,36.63,36.53,36.56,104700.0,17.4839,17.503,17.4552,17.4696,104700.0
2008-12-18 11:10:00,36.56,36.63,36.5,36.63,178700.0,17.4696,17.503,17.4409,17.503,178700.0
2008-12-18 11:20:00,36.62,36.63,36.58,36.6,133600.0,17.4982,17.503,17.4791,17.4887,133600.0
2008-12-18 11:30:00,36.6,36.61,36.5,36.52,119400.0,17.4887,17.4935,17.4409,17.4505,119400.0
2008-12-18 11:40:00,36.52,36.55,36.51,36.54,76800.0,17.4505,17.4648,17.4457,17.46,76800.0
2008-12-18 11:50:00,36.55,36.55,36.53,36.54,112100.0,17.4648,17.4648,17.4552,17.46,112100.0
2008-12-18 12:00:00,36.55,36.55,36.45,36.45,189400.0,17.4648,17.4648,17.417,17.417,189400.0
2008-12-18 12:10:00,36.46,36.49,36.45,36.48,55200.0,17.4218,17.4361,17.417,17.4313,55200.0
2008-12-18 12:20:00,36.48,36.5,36.45,36.49,114700.0,17.4313,17.4409,17.417,17.4361,114700.0
2008-12-18 12:30:00,36.48,36.61,36.48,36.53,200700.0,17.4313,17.4935,17.4313,17.4552,200700.0
2008-12-18 12:40:00,36.54,36.61,36.54,36.61,109100.0,17.46,17.4935,17.46,17.4935,109100.0
2008-12-18 12:50:00,36.61,36.62,36.48,36.51,83000.0,17.4935,17.4982,17.4313,17.4457,83000.0
2008-12-18 13:00:00,36.51,36.52,36.46,36.5,71500.0,17.4457,17.4505,17.4218,17.4409,71500.0
2008-12-18 13:10:00,36.49,36.5,36.49,36.5,137200.0,17.4361,17.4409,17.4361,17.4409,137200.0
2008-12-18 13:20:00,36.5,36.51,36.45,36.5,177000.0,17.4409,17.4457,17.417,17.4409,177000.0
2008-12-18 13:30:00,36.49,36.51,36.45,36.46,66500.0,17.4361,17.4457,17.417,17.4218,66500.0
2008-12-18 13:40:00,36.47,36.47,36.31,36.38,105000.0,17.4266,17.4266,17.3501,17.3836,105000.0
2008-12-18 13:50:00,36.38,36.49,36.36,36.44,173800.0,17.3836,17.4361,17.374,17.4122,173800.0
2008-12-18 14:00:00,36.45,36.49,36.39,36.46,72300.0,17.417,17.4361,17.3883,17.4218,72300.0
2008-12-18 14:10:00,36.46,36.5,36.44,36.46,140200.0,17.4218,17.4409,17.4122,17.4218,140200.0
2008-12-18 14:20:00,36.46,36.46,36.25,36.34,231100.0,17.4218,17.4218,17.3214,17.3644,231100.0
2008-12-18 14:30:00,36.34,36.41,36.26,36.27,123200.0,17.3644,17.3979,17.3262,17.331,123200.0
2008-12-18 14:40:00,36.26,36.38,36.22,36.36,197100.0,17.3262,17.3836,17.3071,17.374,197100.0
2008-12-18 14:50:00,36.36,36.38,36.31,36.32,165200.0,17.374,17.3836,17.3501,17.3549,165200.0
2008-12-18 15:00:00,36.32,36.32,36.22,36.26,193800.0,17.3549,17.3549,17.3071,17.3262,193800.0
2008-12-18 15:10:00,36.26,36.26,36.08,36.14,264300.0,17.3262,17.3262,17.2402,17.2689,264300.0
2008-12-18 15:20:00,36.14,36.14,35.9,35.92,311800.0,17.2689,17.2689,17.1542,17.1638,311800.0
2008-12-18 15:30:00,35.91,36.08,35.89,36.02,319500.0,17.159,17.2402,17.1494,17.2115,319500.0
2008-12-18 15:40:00,36.01,36.16,35.99,36.09,272900.0,17.2068,17.2784,17.1972,17.245,272900.0
2008-12-18 15:50:00,36.09,36.19,36.03,36.1,499900.0,17.245,17.2928,17.2163,17.2498,499900.0
2008-12-19 09:30:00,36.37,36.53,36.15,36.47,1711100.0,17.3788,17.4552,17.2737,17.4266,1711100.0
2008-12-19 09:40:00,36.43,36.52,36.35,36.49,108800.0,17.4074,17.4505,17.3692,17.4361,108800.0
2008-12-19 09:50:00,36.49,36.5,36.23,36.23,115500.0,17.4361,17.4409,17.3119,17.3119,115500.0
2008-12-19 10:00:00,36.24,36.3,36.17,36.25,78600.0,17.3167,17.3453,17.2832,17.3214,78600.0
2008-12-19 10:10:00,36.25,36.36,36.23,36.35,92000.0,17.3214,17.374,17.3119,17.3692,92000.0
2008-12-19 10:20:00,36.35,36.49,36.34,36.48,248500.0,17.3692,17.4361,17.3644,17.4313,248500.0
2008-12-19 10:30:00,36.48,36.5,36.45,36.46,118800.0,17.4313,17.4409,17.417,17.4218,118800.0
2008-12-19 10:40:00,36.46,36.54,36.42,36.52,277600.0,17.4218,17.46,17.4027,17.4505,277600.0
2008-12-19 10:50:00,36.52,36.59,36.47,36.5,253500.0,17.4505,17.4839,17.4266,17.4409,253500.0
2008-12-19 11:00:00,36.5,36.51,36.43,36.44,129700.0,17.4409,17.4457,17.4074,17.4122,129700.0
2008-12-19 11:10:00,36.44,36.51,36.42,36.5,77200.0,17.4122,17.4457,17.4027,17.4409,77200.0
2008-12-19 11:20:00,36.5,36.53,36.45,36.49,108800.0,17.4409,17.4552,17.417,17.4361,108800.0
2008-12-19 11:30:00,36.48,36.5,36.44,36.48,71800.0,17.4313,17.4409,17.4122,17.4313,71800.0
2008-12-19 11:40:00,36.49,36.5,36.39,36.39,98600.0,17.4361,17.4409,17.3883,17.3883,98600.0
2008-12-19 11:50:00,36.39,36.41,36.31,36.35,125700.0,17.3883,17.3979,17.3501,17.3692,125700.0
2008-12-19 12:00:00,36.34,36.36,36.17,36.24,71500.0,17.3644,17.374,17.2832,17.3167,71500.0
2008-12-19 12:10:00,36.24,36.31,36.18,36.23,102700.0,17.3167,17.3501,17.288,17.3119,102700.0
2008-12-19 12:20:00,36.23,36.31,36.17,36.29,79200.0,17.3119,17.3501,17.2832,17.3406,79200.0
2008-12-19 12:30:00,36.29,36.33,36.25,36.3,98600.0,17.3406,17.3597,17.3214,17.3453,98600.0
2008-12-19 12:40:00,36.3,36.33,36.27,36.33,74700.0,17.3453,17.3597,17.331,17.3597,74700.0
2008-12-19 12:50:00,36.32,36.33,36.3,36.32,92100.0,17.3549,17.3597,17.3453,17.3549,92100.0
2008-12-19 13:00:00,36.31,36.43,36.3,36.43,351000.0,17.3501,17.4074,17.3453,17.4074,351000.0
2008-12-19 13:10:00,36.43,36.49,36.36,36.45,256500.0,17.4074,17.4361,17.374,17.417,256500.0
2008-12-19 13:20:00,36.44,36.47,36.42,36.43,136900.0,17.4122,17.4266,17.4027,17.4074,136900.0
2008-12-19 13:30:00,36.43,36.46,36.3,36.33,141600.0,17.4074,17.4218,17.3453,17.3597,141600.0
2008-12-19 13:40:00,36.34,36.34,36.22,36.22,100300.0,17.3644,17.3644,17.3071,17.3071,100300.0
2008-12-19 13:50:00,36.23,36.29,36.22,36.28,89700.0,17.3119,17.3406,17.3071,17.3358,89700.0
2008-12-19 14:00:00,36.29,36.34,36.26,36.31,264000.0,17.3406,17.3644,17.3262,17.3501,264000.0
2008-12-19 14:10:00,36.3,36.45,36.3,36.38,126300.0,17.3453,17.417,17.3453,17.3836,126300.0
2008-12-19 14:20:00,36.37,36.38,36.16,36.22,57800.0,17.3788,17.3836,17.2784,17.3071,57800.0
2008-12-19 14:30:00,36.24,36.34,36.22,36.25,60700.0,17.3167,17.3644,17.3071,17.3214,60700.0
2008-12-19 14:40:00,36.25,36.39,36.24,36.38,48800.0,17.3214,17.3883,17.3167,17.3836,48800.0
2008-12-19 14:50:00,36.38,36.4,36.21,36.26,71200.0,17.3836,17.3931,17.3023,17.3262,71200.0
2008-12-19 15:00:00,36.26,36.27,36.18,36.23,65400.0,17.3262,17.331,17.288,17.3119,65400.0
2008-12-19 15:10:00,36.23,36.24,36.05,36.12,114700.0,17.3119,17.3167,17.2259,17.2593,114700.0
2008-12-19 15:20:00,36.12,36.18,36.06,36.13,113300.0,17.2593,17.288,17.2306,17.2641,113300.0
2008-12-19 15:30:00,36.13,36.14,35.95,35.98,150700.0,17.2641,17.2689,17.1781,17.1924,150700.0
2008-12-19 15:40:00,35.98,35.98,35.84,35.87,273200.0,17.1924,17.1924,17.1255,17.1399,273200.0
2008-12-19 15:50:00,35.88,35.97,35.82,35.87,487600.0,17.1446,17.1876,17.116,17.1399,487600.0
2008-12-22 09:30:00,35.73,36.12,35.71,35.96,111400.0,17.073,17.2593,17.0634,17.1829,111400.0
2008-12-22 09:40:00,35.98,35.98,35.76,35.91,84000.0,17.1924,17.1924,17.0873,17.159,84000.0
2008-12-22 09:50:00,35.92,36.04,35.88,36.0,49300.0,17.1638,17.2211,17.1446,17.202,49300.0
2008-12-22 10:00:00,36.01,36.03,35.96,35.98,58700.0,17.2068,17.2163,17.1829,17.1924,58700.0
2008-12-22 10:10:00,35.97,36.07,35.95,36.07,60900.0,17.1876,17.2354,17.1781,17.2354,60900.0
2008-12-22 10:20:00,36.07,36.13,36.0,36.03,84500.0,17.2354,17.2641,17.202,17.2163,84500.0
2008-12-22 10:30:00,36.03,36.27,36.02,36.23,127600.0,17.2163,17.331,17.2115,17.3119,127600.0
2008-12-22 10:40:00,36.21,36.24,36.1,36.21,49600.0,17.3023,17.3167,17.2498,17.3023,49600.0
2008-12-22 10:50:00,36.2,36.22,36.17,36.2,44400.0,17.2975,17.3071,17.2832,17.2975,44400.0
2008-12-22 11:00:00,36.21,36.21,36.09,36.1,61500.0,17.3023,17.3023,17.245,17.2498,61500.0
2008-12-22 11:10:00,36.09,36.11,35.96,36.0,102900.0,17.245,17.2545,17.1829,17.202,102900.0
2008-12-22 11:20:00,36.0,36.01,35.96,35.99,43500.0,17.202,17.2068,17.1829,17.1972,43500.0
2008-12-22 11:30:00,35.99,36.01,35.92,35.99,100400.0,17.1972,17.2068,17.1638,17.1972,100400.0
2008-12-22 11:40:00,35.98,36.05,35.91,36.04,60400.0,17.1924,17.2259,17.159,17.2211,60400.0
2008-12-22 11:50:00,36.03,36.16,36.03,36.15,82500.0,17.2163,17.2784,17.2163,17.2737,82500.0
2008-12-22 12:00:00,36.15,36.18,36.09,36.1,86900.0,17.2737,17.288,17.245,17.2498,86900.0
2008-12-22 12:10:00,36.1,36.24,36.1,36.21,61800.0,17.2498,17.3167,17.2498,17.3023,61800.0
2008-12-22 12:20:00,36.22,36.24,36.15,36.21,64600.0,17.3071,17.3167,17.2737,17.3023,64600.0
2008-12-22 12:30:00,36.21,36.29,36.2,36.25,48600.0,17.3023,17.3406,17.2975,17.3214,48600.0
2008-12-22 12:40:00,36.25,36.31,36.25,36.3,27100.0,17.3214,17.3501,17.3214,17.3453,27100.0
2008-12-22 12:50:00,36.29,36.33,36.29,36.31,32300.0,17.3406,17.3597,17.3406,17.3501,32300.0
2008-12-22 13:00:00,36.31,36.33,36.18,36.22,71800.0,17.3501,17.3597,17.288,17.3071,71800.0
2008-12-22 13:10:00,36.23,36.34,36.2,36.28,46700.0,17.3119,17.3644,17.2975,17.3358,46700.0
2008-12-22 13:20:00,36.28,36.29,36.17,36.18,40400.0,17.3358,17.3406,17.2832,17.288,40400.0
2008-12-22 13:30:00,36.18,36.25,36.14,36.25,25100.0,17.288,17.3214,17.2689,17.3214,25100.0
2008-12-22 13:40:00,36.25,36.25,36.11,36.13,35300.0,17.3214,17.3214,17.2545,17.2641,35300.0
2008-12-22 13:50:00,36.13,36.16,36.06,36.08,46200.0,17.2641,17.2784,17.2306,17.2402,46200.0
2008-12-22 14:00:00,36.08,36.17,36.08,36.15,68700.0,17.2402,17.2832,17.2402,17.2737,68700.0
2008-12-22 14:10:00,36.16,36.19,36.01,36.05,68900.0,17.2784,17.2928,17.2068,17.2259,68900.0
2008-12-22 14:20:00,36.07,36.07,35.92,35.97,80700.0,17.2354,17.2354,17.1638,17.1876,80700.0
2008-12-22 14:30:00,35.94,36.01,35.92,35.97,50800.0,17.1733,17.2068,17.1638,17.1876,50800.0
2008-12-22 14:40:00,35.96,36.06,35.96,36.03,106000.0,17.1829,17.2306,17.1829,17.2163,106000.0
2008-12-22 14:50:00,36.03,36.1,35.86,35.87,118600.0,17.2163,17.2498,17.1351,17.1399,118600.0
2008-12-22 15:00:00,35.87,35.94,35.81,35.93,155200.0,17.1399,17.1733,17.1112,17.1685,155200.0
2008-12-22 15:10:00,35.93,36.0,35.86,35.88,137000.0,17.1685,17.202,17.1351,17.1446,137000.0
2008-12-22 15:20:00,35.86,35.89,35.7,35.75,142400.0,17.1351,17.1494,17.0586,17.0825,142400.0
2008-12-22 15:30:00,35.76,35.9,35.71,35.88,112800.0,17.0873,17.1542,17.0634,17.1446,112800.0
2008-12-22 15:40:00,35.87,35.95,35.78,35.9,146000.0,17.1399,17.1781,17.0969,17.1542,146000.0
2008-12-22 15:50:00,35.9,36.11,35.88,36.08,328000.0,17.1542,17.2545,17.1446,17.2402,328000.0
2008-12-23 09:30:00,36.17,36.31,36.07,36.16,72600.0,17.2832,17.3501,17.2354,17.2784,72600.0
2008-12-23 09:40:00,36.14,36.16,35.94,35.96,72600.0,17.2689,17.2784,17.1733,17.1829,72600.0
2008-12-23 09:50:00,35.97,35.98,35.68,35.71,75200.0,17.1876,17.1924,17.0491,17.0634,75200.0
2008-12-23 10:00:00,35.69,35.8,35.67,35.8,87700.0,17.0539,17.1064,17.0443,17.1064,87700.0
2008-12-23 10:10:00,35.82,35.95,35.82,35.82,46900.0,17.116,17.1781,17.116,17.116,46900.0
2008-12-23 10:20:00,35.83,36.04,35.82,36.04,51400.0,17.1207,17.2211,17.116,17.2211,51400.0
2008-12-23 10:30:00,36.02,36.08,36.01,36.01,72000.0,17.2115,17.2402,17.2068,17.2068,72000.0
2008-12-23 10:40:00,35.99,36.08,35.98,36.07,46100.0,17.1972,17.2402,17.1924,17.2354,46100.0
2008-12-23 10:50:00,36.06,36.06,35.95,35.98,87900.0,17.2306,17.2306,17.1781,17.1924,87900.0
2008-12-23 11:00:00,35.98,36.06,35.98,36.05,70500.0,17.1924,17.2306,17.1924,17.2259,70500.0
2008-12-23 11:10:00,36.06,36.09,36.01,36.02,64200.0,17.2306,17.245,17.2068,17.2115,64200.0
2008-12-23 11:20:00,36.01,36.09,36.01,36.03,86800.0,17.2068,17.245,17.2068,17.2163,86800.0
2008-12-23 11:30:00,36.02,36.1,36.02,36.07,76400.0,17.2115,17.2498,17.2115,17.2354,76400.0
2008-12-23 11:40:00,36.07,36.13,36.04,36.09,71000.0,17.2354,17.2641,17.2211,17.245,71000.0
2008-12-23 11:50:00,36.08,36.09,36.04,36.05,61000.0,17.2402,17.245,17.2211,17.2259,61000.0
2008-12-23 12:00:00,36.05,36.06,35.97,36.01,82000.0,17.2259,17.2306,17.1876,17.2068,82000.0
2008-12-23 12:10:00,36.0,36.05,35.99,36.01,54600.0,17.202,17.2259,17.1972,17.2068,54600.0
2008-12-23 12:20:00,36.0,36.03,35.92,35.96,48900.0,17.202,17.2163,17.1638,17.1829,48900.0
2008-12-23 12:30:00,35.95,35.96,35.89,35.89,42200.0,17.1781,17.1829,17.1494,17.1494,42200.0
2008-12-23 12:40:00,35.91,35.96,35.9,35.94,49800.0,17.159,17.1829,17.1542,17.1733,49800.0
2008-12-23 12:50:00,35.93,36.0,35.9,35.98,65700.0,17.1685,17.202,17.1542,17.1924,65700.0
2008-12-23 13:00:00,35.99,36.0,35.95,35.98,62600.0,17.1972,17.202,17.1781,17.1924,62600.0
2008-12-23 13:10:00,35.97,35.98,35.91,35.91,43800.0,17.1876,17.1924,17.159,17.159,43800.0
2008-12-23 13:20:00,35.9,35.94,35.86,35.9,39900.0,17.1542,17.1733,17.1351,17.1542,39900.0
2008-12-23 13:30:00,35.89,35.9,35.86,35.87,27800.0,17.1494,17.1542,17.1351,17.1399,27800.0
2008-12-23 13:40:00,35.86,35.9,35.85,35.87,26400.0,17.1351,17.1542,17.1303,17.1399,26400.0
2008-12-23 13:50:00,35.88,35.95,35.88,35.95,46200.0,17.1446,17.1781,17.1446,17.1781,46200.0
2008-12-23 14:00:00,35.94,36.01,35.93,36.0,55700.0,17.1733,17.2068,17.1685,17.202,55700.0
2008-12-23 14:10:00,36.0,36.05,35.97,36.05,49000.0,17.202,17.2259,17.1876,17.2259,49000.0
2008-12-23 14:20:00,36.04,36.05,35.95,35.96,69900.0,17.2211,17.2259,17.1781,17.1829,69900.0
2008-12-23 14:30:00,35.96,35.99,35.86,35.92,70300.0,17.1829,17.1972,17.1351,17.1638,70300.0
2008-12-23 14:40:00,35.92,35.97,35.85,35.92,115500.0,17.1638,17.1876,17.1303,17.1638,115500.0
2008-12-23 14:50:00,35.91,35.92,35.82,35.85,61100.0,17.159,17.1638,17.116,17.1303,61100.0
2008-12-23 15:00:00,35.84,35.88,35.72,35.77,114800.0,17.1255,17.1446,17.0682,17.0921,114800.0
2008-12-23 15:10:00,35.78,35.91,35.78,35.83,98500.0,17.0969,17.159,17.0969,17.1207,98500.0
2008-12-23 15:20:00,35.84,35.88,35.75,35.84,100100.0,17.1255,17.1446,17.0825,17.1255,100100.0
2008-12-23 15:30:00,35.84,35.9,35.76,35.77,98100.0,17.1255,17.1542,17.0873,17.0921,98100.0
2008-12-23 15:40:00,35.77,35.82,35.73,35.76,81000.0,17.0921,17.116,17.073,17.0873,81000.0
2008-12-23 15:50:00,35.76,35.8,35.7,35.72,189300.0,17.0873,17.1064,17.0586,17.0682,189300.0
2008-12-24 09:30:00,36.01,36.08,35.71,36.02,73300.0,17.2068,17.2402,17.0634,17.2115,73300.0
2008-12-24 09:40:00,35.99,36.05,35.95,35.99,24700.0,17.1972,17.2259,17.1781,17.1972,24700.0
2008-12-24 09:50:00,35.98,36.0,35.82,35.83,48000.0,17.1924,17.202,17.116,17.1207,48000.0
2008-12-24 10:00:00,35.84,35.9,35.81,35.85,36100.0,17.1255,17.1542,17.1112,17.1303,36100.0
2008-12-24 10:10:00,35.85,35.88,35.72,35.74,50300.0,17.1303,17.1446,17.0682,17.0777,50300.0
2008-12-24 10:20:00,35.75,35.82,35.74,35.81,25300.0,17.0825,17.116,17.0777,17.1112,25300.0
2008-12-24 10:30:00,35.82,35.89,35.81,35.89,35700.0,17.116,17.1494,17.1112,17.1494,35700.0
2008-12-24 10:40:00,35.88,35.93,35.87,35.88,31100.0,17.1446,17.1685,17.1399,17.1446,31100.0
2008-12-24 10:50:00,35.89,35.93,35.86,35.86,25800.0,17.1494,17.1685,17.1351,17.1351,25800.0
2008-12-24 11:00:00,35.86,35.91,35.86,35.89,24300.0,17.1351,17.159,17.1351,17.1494,24300.0
2008-12-24 11:10:00,35.9,35.9,35.78,35.78,47100.0,17.1542,17.1542,17.0969,17.0969,47100.0
2008-12-24 11:20:00,35.78,35.79,35.73,35.74,39100.0,17.0969,17.1016,17.073,17.0777,39100.0
2008-12-24 11:30:00,35.73,35.81,35.73,35.81,22200.0,17.073,17.1112,17.073,17.1112,22200.0
2008-12-24 11:40:00,35.81,35.81,35.77,35.77,26500.0,17.1112,17.1112,17.0921,17.0921,26500.0
2008-12-24 11:50:00,35.77,35.83,35.77,35.8,43800.0,17.0921,17.1207,17.0921,17.1064,43800.0
2008-12-24 12:00:00,35.81,35.85,35.75,35.76,66400.0,17.1112,17.1303,17.0825,17.0873,66400.0
2008-12-24 12:10:00,35.75,35.76,35.7,35.7,40400.0,17.0825,17.0873,17.0586,17.0586,40400.0
2008-12-24 12:20:00,35.7,35.75,35.69,35.71,47100.0,17.0586,17.0825,17.0539,17.0634,47100.0
2008-12-24 12:30:00,35.71,35.76,35.7,35.75,26200.0,17.0634,17.0873,17.0586,17.0825,26200.0
2008-12-24 12:40:00,35.76,35.76,35.72,35.75,42100.0,17.0873,17.0873,17.0682,17.0825,42100.0
2008-12-24 12:50:00,35.76,35.79,35.67,35.67,98600.0,17.0873,17.1016,17.0443,17.0443,98600.0
2008-12-26 09:30:00,35.7,36.0,35.67,35.94,40400.0,17.0586,17.202,17.0443,17.1733,40400.0
2008-12-26 09:40:00,35.94,36.04,35.94,36.02,22100.0,17.1733,17.2211,17.1733,17.2115,22100.0
2008-12-26 09:50:00,36.02,36.2,36.01,36.16,31700.0,17.2115,17.2975,17.2068,17.2784,31700.0
2008-12-26 10:00:00,36.16,36.2,36.12,36.15,22600.0,17.2784,17.2975,17.2593,17.2737,22600.0
2008-12-26 10:10:00,36.14,36.21,36.14,36.15,30100.0,17.2689,17.3023,17.2689,17.2737,30100.0
2008-12-26 10:20:00,36.15,36.17,36.03,36.03,25700.0,17.2737,17.2832,17.2163,17.2163,25700.0
2008-12-26 10:30:00,36.04,36.08,35.93,35.97,24500.0,17.2211,17.2402,17.1685,17.1876,24500.0
2008-12-26 10:40:00,35.97,35.97,35.91,35.93,18900.0,17.1876,17.1876,17.159,17.1685,18900.0
2008-12-26 10:50:00,35.92,36.0,35.9,36.0,24000.0,17.1638,17.202,17.1542,17.202,24000.0
2008-12-26 11:00:00,35.99,36.06,35.99,36.05,14500.0,17.1972,17.2306,17.1972,17.2259,14500.0
2008-12-26 11:10:00,36.05,36.06,36.0,36.01,13300.0,17.2259,17.2306,17.202,17.2068,13300.0
2008-12-26 11:20:00,36.0,36.04,36.0,36.0,18100.0,17.202,17.2211,17.202,17.202,18100.0
2008-12-26 11:30:00,36.02,36.05,36.01,36.04,17000.0,17.2115,17.2259,17.2068,17.2211,17000.0
2008-12-26 11:40:00,36.05,36.06,36.03,36.05,7900.0,17.2259,17.2306,17.2163,17.2259,7900.0
2008-12-26 11:50:00,36.05,36.13,36.05,36.12,11100.0,17.2259,17.2641,17.2259,17.2593,11100.0
2008-12-26 12:00:00,36.12,36.17,36.12,36.15,27300.0,17.2593,17.2832,17.2593,17.2737,27300.0
2008-12-26 12:10:00,36.15,36.16,36.13,36.15,8000.0,17.2737,17.2784,17.2641,17.2737,8000.0
2008-12-26 12:20:00,36.14,36.15,36.1,36.11,7600.0,17.2689,17.2737,17.2498,17.2545,7600.0
2008-12-26 12:30:00,36.11,36.12,36.07,36.07,9800.0,17.2545,17.2593,17.2354,17.2354,9800.0
2008-12-26 12:40:00,36.08,36.09,36.01,36.01,13200.0,17.2402,17.245,17.2068,17.2068,13200.0
2008-12-26 12:50:00,36.01,36.02,35.98,36.01,16100.0,17.2068,17.2115,17.1924,17.2068,16100.0
2008-12-26 13:00:00,35.99,36.03,35.98,36.03,14400.0,17.1972,17.2163,17.1924,17.2163,14400.0
2008-12-26 13:10:00,36.02,36.04,36.01,36.01,19300.0,17.2115,17.2211,17.2068,17.2068,19300.0
2008-12-26 13:20:00,36.01,36.02,35.96,35.96,11000.0,17.2068,17.2115,17.1829,17.1829,11000.0
2008-12-26 13:30:00,35.97,36.0,35.96,35.99,21700.0,17.1876,17.202,17.1829,17.1972,21700.0
2008-12-26 13:40:00,35.97,35.99,35.95,35.98,21500.0,17.1876,17.1972,17.1781,17.1924,21500.0
2008-12-26 13:50:00,35.98,36.0,35.95,35.95,16100.0,17.1924,17.202,17.1781,17.1781,16100.0
2008-12-26 14:00:00,35.97,36.04,35.96,36.02,17500.0,17.1876,17.2211,17.1829,17.2115,17500.0
2008-12-26 14:10:00,36.02,36.03,35.96,35.96,14400.0,17.2115,17.2163,17.1829,17.1829,14400.0
2008-12-26 14:20:00,35.97,35.97,35.82,35.83,22100.0,17.1876,17.1876,17.116,17.1207,22100.0
2008-12-26 14:30:00,35.83,35.88,35.82,35.84,33300.0,17.1207,17.1446,17.116,17.1255,33300.0
2008-12-26 14:40:00,35.83,35.86,35.8,35.86,43400.0,17.1207,17.1351,17.1064,17.1351,43400.0
2008-12-26 14:50:00,35.86,35.87,35.83,35.87,16400.0,17.1351,17.1399,17.1207,17.1399,16400.0
2008-12-26 15:00:00,35.86,35.88,35.83,35.87,17700.0,17.1351,17.1446,17.1207,17.1399,17700.0
2008-12-26 15:10:00,35.87,35.93,35.86,35.89,36000.0,17.1399,17.1685,17.1351,17.1494,36000.0
2008-12-26 15:20:00,35.89,35.92,35.86,35.9,41100.0,17.1494,17.1638,17.1351,17.1542,41100.0
2008-12-26 15:30:00,35.9,35.92,35.84,35.88,46300.0,17.1542,17.1638,17.1255,17.1446,46300.0
2008-12-26 15:40:00,35.88,35.96,35.87,35.96,33800.0,17.1446,17.1829,17.1399,17.1829,33800.0
2008-12-26 15:50:00,35.96,35.99,35.89,35.95,104600.0,17.1829,17.1972,17.1494,17.1781,104600.0
2008-12-29 09:30:00,36.0,36.26,35.9,35.93,82600.0,17.202,17.3262,17.1542,17.1685,82600.0
2008-12-29 09:40:00,35.95,36.03,35.89,35.92,60500.0,17.1781,17.2163,17.1494,17.1638,60500.0
2008-12-29 09:50:00,35.91,35.93,35.88,35.9,68400.0,17.159,17.1685,17.1446,17.1542,68400.0
2008-12-29 10:00:00,35.9,35.98,35.9,35.96,63000.0,17.1542,17.1924,17.1542,17.1829,63000.0
2008-12-29 10:10:00,35.95,36.04,35.94,36.01,41400.0,17.1781,17.2211,17.1733,17.2068,41400.0
2008-12-29 10:20:00,36.01,36.13,36.0,36.12,52000.0,17.2068,17.2641,17.202,17.2593,52000.0
2008-12-29 10:30:00,36.11,36.18,36.07,36.07,59900.0,17.2545,17.288,17.2354,17.2354,59900.0
2008-12-29 10:40:00,36.07,36.09,36.01,36.06,47700.0,17.2354,17.245,17.2068,17.2306,47700.0
2008-12-29 10:50:00,36.05,36.07,36.04,36.05,31600.0,17.2259,17.2354,17.2211,17.2259,31600.0
2008-12-29 11:00:00,36.05,36.07,36.01,36.01,48600.0,17.2259,17.2354,17.2068,17.2068,48600.0
2008-12-29 11:10:00,36.01,36.02,35.96,35.98,21000.0,17.2068,17.2115,17.1829,17.1924,21000.0
2008-12-29 11:20:00,35.97,36.05,35.95,36.04,74500.0,17.1876,17.2259,17.1781,17.2211,74500.0
2008-12-29 11:30:00,36.04,36.11,36.03,36.06,53800.0,17.2211,17.2545,17.2163,17.2306,53800.0
2008-12-29 11:40:00,36.07,36.08,36.02,36.03,20500.0,17.2354,17.2402,17.2115,17.2163,20500.0
2008-12-29 11:50:00,36.03,36.03,35.99,36.0,29900.0,17.2163,17.2163,17.1972,17.202,29900.0
2008-12-29 12:00:00,35.99,36.0,35.95,35.95,35100.0,17.1972,17.202,17.1781,17.1781,35100.0
2008-12-29 12:10:00,35.95,36.0,35.95,35.99,30100.0,17.1781,17.202,17.1781,17.1972,30100.0
2008-12-29 12:20:00,35.99,35.99,35.97,35.98,22400.0,17.1972,17.1972,17.1876,17.1924,22400.0
2008-12-29 12:30:00,35.98,35.99,35.93,35.94,34000.0,17.1924,17.1972,17.1685,17.1733,34000.0
2008-12-29 12:40:00,35.94,35.99,35.93,35.99,35700.0,17.1733,17.1972,17.1685,17.1972,35700.0
2008-12-29 12:50:00,35.99,36.02,35.94,35.94,36800.0,17.1972,17.2115,17.1733,17.1733,36800.0
2008-12-29 13:00:00,35.94,36.0,35.92,35.98,39500.0,17.1733,17.202,17.1638,17.1924,39500.0
2008-12-29 13:10:00,35.99,35.99,35.96,35.97,29400.0,17.1972,17.1972,17.1829,17.1876,29400.0
2008-12-29 13:20:00,35.97,35.98,35.96,35.97,25800.0,17.1876,17.1924,17.1829,17.1876,25800.0
2008-12-29 13:30:00,35.97,35.98,35.95,35.96,35200.0,17.1876,17.1924,17.1781,17.1829,35200.0
2008-12-29 13:40:00,35.97,35.97,35.92,35.97,43300.0,17.1876,17.1876,17.1638,17.1876,43300.0
2008-12-29 13:50:00,35.96,35.96,35.9,35.9,50100.0,17.1829,17.1829,17.1542,17.1542,50100.0
2008-12-29 14:00:00,35.9,35.92,35.89,35.9,59200.0,17.1542,17.1638,17.1494,17.1542,59200.0
2008-12-29 14:10:00,35.9,35.91,35.8,35.81,70400.0,17.1542,17.159,17.1064,17.1112,70400.0
2008-12-29 14:20:00,35.81,35.89,35.77,35.85,108800.0,17.1112,17.1494,17.0921,17.1303,108800.0
2008-12-29 14:30:00,35.86,35.9,35.82,35.87,62700.0,17.1351,17.1542,17.116,17.1399,62700.0
2008-12-29 14:40:00,35.87,35.94,35.87,35.9,34700.0,17.1399,17.1733,17.1399,17.1542,34700.0
2008-12-29 14:50:00,35.89,35.96,35.89,35.92,50300.0,17.1494,17.1829,17.1494,17.1638,50300.0
2008-12-29 15:00:00,35.92,36.05,35.92,36.02,100900.0,17.1638,17.2259,17.1638,17.2115,100900.0
2008-12-29 15:10:00,36.02,36.08,35.94,35.95,74700.0,17.2115,17.2402,17.1733,17.1781,74700.0
2008-12-29 15:20:00,35.95,35.99,35.89,35.95,212400.0,17.1781,17.1972,17.1494,17.1781,212400.0
2008-12-29 15:30:00,35.95,36.05,35.91,35.99,74600.0,17.1781,17.2259,17.159,17.1972,74600.0
2008-12-29 15:40:00,36.0,36.15,36.0,36.1,128400.0,17.202,17.2737,17.202,17.2498,128400.0
2008-12-29 15:50:00,36.09,36.2,36.04,36.2,263100.0,17.245,17.2975,17.2211,17.2975,263100.0
2008-12-30 09:30:00,36.33,36.45,36.25,36.34,112000.0,17.3597,17.417,17.3214,17.3644,112000.0
2008-12-30 09:40:00,36.35,36.4,36.3,36.39,61000.0,17.3692,17.3931,17.3453,17.3883,61000.0
2008-12-30 09:50:00,36.38,36.42,36.35,36.4,52800.0,17.3836,17.4027,17.3692,17.3931,52800.0
2008-12-30 10:00:00,36.38,36.41,36.36,36.38,86900.0,17.3836,17.3979,17.374,17.3836,86900.0
2008-12-30 10:10:00,36.38,36.38,36.3,36.33,46000.0,17.3836,17.3836,17.3453,17.3597,46000.0
2008-12-30 10:20:00,36.32,36.33,36.26,36.28,58700.0,17.3549,17.3597,17.3262,17.3358,58700.0
2008-12-30 10:30:00,36.29,36.38,36.28,36.37,39600.0,17.3406,17.3836,17.3358,17.3788,39600.0
2008-12-30 10:40:00,36.37,36.38,36.33,36.34,51700.0,17.3788,17.3836,17.3597,17.3644,51700.0
2008-12-30 10:50:00,36.35,36.35,36.24,36.24,92900.0,17.3692,17.3692,17.3167,17.3167,92900.0
2008-12-30 11:00:00,36.24,36.25,36.22,36.24,37500.0,17.3167,17.3214,17.3071,17.3167,37500.0
2008-12-30 11:10:00,36.24,36.25,36.23,36.25,24100.0,17.3167,17.3214,17.3119,17.3214,24100.0
2008-12-30 11:20:00,36.24,36.25,36.17,36.25,57500.0,17.3167,17.3214,17.2832,17.3214,57500.0
2008-12-30 11:30:00,36.25,36.27,36.24,36.27,67800.0,17.3214,17.331,17.3167,17.331,67800.0
2008-12-30 11:40:00,36.26,36.3,36.25,36.29,61800.0,17.3262,17.3453,17.3214,17.3406,61800.0
2008-12-30 11:50:00,36.28,36.3,36.24,36.3,46400.0,17.3358,17.3453,17.3167,17.3453,46400.0
2008-12-30 12:00:00,36.3,36.3,36.24,36.24,41600.0,17.3453,17.3453,17.3167,17.3167,41600.0
2008-12-30 12:10:00,36.25,36.27,36.24,36.25,38300.0,17.3214,17.331,17.3167,17.3214,38300.0
2008-12-30 12:20:00,36.26,36.26,36.2,36.21,79300.0,17.3262,17.3262,17.2975,17.3023,79300.0
2008-12-30 12:30:00,36.22,36.24,36.2,36.21,66800.0,17.3071,17.3167,17.2975,17.3023,66800.0
2008-12-30 12:40:00,36.21,36.29,36.15,36.26,71000.0,17.3023,17.3406,17.2737,17.3262,71000.0
2008-12-30 12:50:00,36.26,36.3,36.23,36.28,57400.0,17.3262,17.3453,17.3119,17.3358,57400.0
2008-12-30 13:00:00,36.28,36.3,36.25,36.26,45300.0,17.3358,17.3453,17.3214,17.3262,45300.0
2008-12-30 13:10:00,36.26,36.26,36.13,36.15,51300.0,17.3262,17.3262,17.2641,17.2737,51300.0
2008-12-30 13:20:00,36.16,36.2,36.13,36.19,21100.0,17.2784,17.2975,17.2641,17.2928,21100.0
2008-12-30 13:30:00,36.18,36.21,36.15,36.19,37200.0,17.288,17.3023,17.2737,17.2928,37200.0
2008-12-30 13:40:00,36.19,36.29,36.18,36.29,43900.0,17.2928,17.3406,17.288,17.3406,43900.0
2008-12-30 13:50:00,36.28,36.3,36.25,36.26,104200.0,17.3358,17.3453,17.3214,17.3262,104200.0
2008-12-30 14:00:00,36.27,36.27,36.18,36.2,82100.0,17.331,17.331,17.288,17.2975,82100.0
2008-12-30 14:10:00,36.19,36.22,36.17,36.18,64800.0,17.2928,17.3071,17.2832,17.288,64800.0
2008-12-30 14:20:00,36.18,36.26,36.17,36.24,77600.0,17.288,17.3262,17.2832,17.3167,77600.0
2008-12-30 14:30:00,36.25,36.27,36.24,36.26,96200.0,17.3214,17.331,17.3167,17.3262,96200.0
2008-12-30 14:40:00,36.26,36.26,36.22,36.26,79100.0,17.3262,17.3262,17.3071,17.3262,79100.0
2008-12-30 14:50:00,36.26,36.29,36.25,36.29,69900.0,17.3262,17.3406,17.3214,17.3406,69900.0
2008-12-30 15:00:00,36.29,36.34,36.26,36.27,114300.0,17.3406,17.3644,17.3262,17.331,114300.0
2008-12-30 15:10:00,36.26,36.3,36.24,36.29,81000.0,17.3262,17.3453,17.3167,17.3406,81000.0
2008-12-30 15:20:00,36.29,36.31,36.24,36.25,106100.0,17.3406,17.3501,17.3167,17.3214,106100.0
2008-12-30 15:30:00,36.28,36.35,36.26,36.35,85900.0,17.3358,17.3692,17.3262,17.3692,85900.0
2008-12-30 15:40:00,36.35,36.5,36.34,36.46,196100.0,17.3692,17.4409,17.3644,17.4218,196100.0
2008-12-30 15:50:00,36.46,36.52,36.44,36.49,354000.0,17.4218,17.4505,17.4122,17.4361,354000.0
2008-12-31 09:30:00,36.48,37.0,36.47,36.67,108600.0,17.4313,17.6798,17.4266,17.5221,108600.0
2008-12-31 09:40:00,36.66,36.75,36.63,36.72,38900.0,17.5173,17.5604,17.503,17.546,38900.0
2008-12-31 09:50:00,36.72,36.75,36.67,36.73,61500.0,17.546,17.5604,17.5221,17.5508,61500.0
2008-12-31 10:00:00,36.73,36.8,36.73,36.79,133400.0,17.5508,17.5842,17.5508,17.5795,133400.0
2008-12-31 10:10:00,36.78,36.84,36.77,36.81,73600.0,17.5747,17.6034,17.5699,17.589,73600.0
2008-12-31 10:20:00,36.81,36.84,36.76,36.79,54100.0,17.589,17.6034,17.5651,17.5795,54100.0
2008-12-31 10:30:00,36.78,36.79,36.68,36.69,70500.0,17.5747,17.5795,17.5269,17.5317,70500.0
2008-12-31 10:40:00,36.7,36.8,36.67,36.79,83600.0,17.5365,17.5842,17.5221,17.5795,83600.0
2008-12-31 10:50:00,36.79,36.8,36.76,36.79,55700.0,17.5795,17.5842,17.5651,17.5795,55700.0
2008-12-31 11:00:00,36.8,36.82,36.78,36.79,62500.0,17.5842,17.5938,17.5747,17.5795,62500.0
2008-12-31 11:10:00,36.8,36.82,36.79,36.8,26100.0,17.5842,17.5938,17.5795,17.5842,26100.0
2008-12-31 11:20:00,36.8,36.85,36.79,36.84,63800.0,17.5842,17.6081,17.5795,17.6034,63800.0
2008-12-31 11:30:00,36.84,36.88,36.83,36.86,65400.0,17.6034,17.6225,17.5986,17.6129,65400.0
2008-12-31 11:40:00,36.86,36.88,36.82,36.82,61600.0,17.6129,17.6225,17.5938,17.5938,61600.0
2008-12-31 11:50:00,36.83,36.87,36.81,36.85,45900.0,17.5986,17.6177,17.589,17.6081,45900.0
2008-12-31 12:00:00,36.85,36.96,36.84,36.94,102800.0,17.6081,17.6607,17.6034,17.6511,102800.0
2008-12-31 12:10:00,36.94,36.99,36.94,36.98,64200.0,17.6511,17.675,17.6511,17.6703,64200.0
2008-12-31 12:20:00,36.98,37.0,36.97,36.98,42100.0,17.6703,17.6798,17.6655,17.6703,42100.0
2008-12-31 12:30:00,36.99,37.0,36.96,37.0,86200.0,17.675,17.6798,17.6607,17.6798,86200.0
2008-12-31 12:40:00,37.0,37.0,36.98,36.99,43500.0,17.6798,17.6798,17.6703,17.675,43500.0
2008-12-31 12:50:00,37.0,37.0,36.98,36.99,42700.0,17.6798,17.6798,17.6703,17.675,42700.0
2008-12-31 13:00:00,37.0,37.0,36.98,36.98,34800.0,17.6798,17.6798,17.6703,17.6703,34800.0
2008-12-31 13:10:00,36.98,36.99,36.91,36.93,66900.0,17.6703,17.675,17.6368,17.6464,66900.0
2008-12-31 13:20:00,36.94,36.95,36.79,36.8,82300.0,17.6511,17.6559,17.5795,17.5842,82300.0
2008-12-31 13:30:00,36.8,36.86,36.8,36.83,37100.0,17.5842,17.6129,17.5842,17.5986,37100.0
2008-12-31 13:40:00,36.82,36.83,36.78,36.8,39500.0,17.5938,17.5986,17.5747,17.5842,39500.0
2008-12-31 13:50:00,36.79,36.94,36.77,36.93,69100.0,17.5795,17.6511,17.5699,17.6464,69100.0
2008-12-31 14:00:00,36.94,37.05,36.93,37.03,101200.0,17.6511,17.7037,17.6464,17.6941,101200.0
2008-12-31 14:10:00,37.03,37.04,36.96,36.98,52700.0,17.6941,17.6989,17.6607,17.6703,52700.0
2008-12-31 14:20:00,36.99,37.0,36.96,36.98,38600.0,17.675,17.6798,17.6607,17.6703,38600.0
2008-12-31 14:30:00,36.98,37.02,36.84,36.89,86400.0,17.6703,17.6894,17.6034,17.6273,86400.0
2008-12-31 14:40:00,36.9,36.96,36.89,36.95,49500.0,17.632,17.6607,17.6273,17.6559,49500.0
2008-12-31 14:50:00,36.94,36.98,36.92,36.96,34800.0,17.6511,17.6703,17.6416,17.6607,34800.0
2008-12-31 15:00:00,36.97,37.04,36.93,36.96,59700.0,17.6655,17.6989,17.6464,17.6607,59700.0
2008-12-31 15:10:00,36.95,36.96,36.86,36.9,46300.0,17.6559,17.6607,17.6129,17.632,46300.0
2008-12-31 15:20:00,36.9,36.97,36.88,36.93,77100.0,17.632,17.6655,17.6225,17.6464,77100.0
2008-12-31 15:30:00,36.94,37.05,36.89,37.04,96200.0,17.6511,17.7037,17.6273,17.6989,96200.0
2008-12-31 15:40:00,37.03,37.03,36.89,36.93,234500.0,17.6941,17.6941,17.6273,17.6464,234500.0
2008-12-31 15:50:00,36.93,37.1,36.88,36.98,556800.0,17.6464,17.7276,17.6225,17.6703,556800.0
2009-01-02 09:30:00,37.0,37.21,36.81,37.04,94600.0,17.6798,17.7802,17.589,17.6989,94600.0
2009-01-02 09:40:00,37.03,37.16,37.03,37.09,97200.0,17.6941,17.7563,17.6941,17.7228,97200.0
2009-01-02 09:50:00,37.08,37.09,36.97,37.0,95400.0,17.718,17.7228,17.6655,17.6798,95400.0
2009-01-02 10:00:00,37.01,37.15,36.98,37.08,107100.0,17.6846,17.7515,17.6703,17.718,107100.0
2009-01-02 10:10:00,37.09,37.14,37.04,37.07,74400.0,17.7228,17.7467,17.6989,17.7133,74400.0
2009-01-02 10:20:00,37.07,37.1,36.98,36.99,69300.0,17.7133,17.7276,17.6703,17.675,69300.0
2009-01-02 10:30:00,37.0,37.09,36.99,37.07,59600.0,17.6798,17.7228,17.675,17.7133,59600.0
2009-01-02 10:40:00,37.08,37.1,37.03,37.03,41600.0,17.718,17.7276,17.6941,17.6941,41600.0
2009-01-02 10:50:00,37.03,37.12,36.99,37.1,47800.0,17.6941,17.7372,17.675,17.7276,47800.0
2009-01-02 11:00:00,37.1,37.18,37.1,37.18,48800.0,17.7276,17.7658,17.7276,17.7658,48800.0
2009-01-02 11:10:00,37.18,37.18,37.1,37.14,49900.0,17.7658,17.7658,17.7276,17.7467,49900.0
2009-01-02 11:20:00,37.14,37.19,37.11,37.19,48100.0,17.7467,17.7706,17.7324,17.7706,48100.0
2009-01-02 11:30:00,37.19,37.2,37.16,37.18,53800.0,17.7706,17.7754,17.7563,17.7658,53800.0
2009-01-02 11:40:00,37.18,37.2,37.16,37.19,30900.0,17.7658,17.7754,17.7563,17.7706,30900.0
2009-01-02 11:50:00,37.19,37.2,37.15,37.15,44000.0,17.7706,17.7754,17.7515,17.7515,44000.0
2009-01-02 12:00:00,37.15,37.16,37.05,37.05,61200.0,17.7515,17.7563,17.7037,17.7037,61200.0
2009-01-02 12:10:00,37.05,37.09,37.04,37.05,21800.0,17.7037,17.7228,17.6989,17.7037,21800.0
2009-01-02 12:20:00,37.06,37.06,37.02,37.05,12200.0,17.7085,17.7085,17.6894,17.7037,12200.0
2009-01-02 12:30:00,37.05,37.2,37.04,37.19,29600.0,17.7037,17.7754,17.6989,17.7706,29600.0
2009-01-02 12:40:00,37.19,37.22,37.19,37.22,31100.0,17.7706,17.7849,17.7706,17.7849,31100.0
2009-01-02 12:50:00,37.22,37.25,37.21,37.25,33000.0,17.7849,17.7993,17.7802,17.7993,33000.0
2009-01-02 13:00:00,37.24,37.25,37.24,37.25,41000.0,17.7945,17.7993,17.7945,17.7993,41000.0
2009-01-02 13:10:00,37.24,37.27,37.24,37.26,62700.0,17.7945,17.8088,17.7945,17.804,62700.0
2009-01-02 13:20:00,37.27,37.31,37.25,37.28,79400.0,17.8088,17.8279,17.7993,17.8136,79400.0
2009-01-02 13:30:00,37.29,37.32,37.27,37.3,36600.0,17.8184,17.8327,17.8088,17.8232,36600.0
2009-01-02 13:40:00,37.31,37.35,37.3,37.32,60800.0,17.8279,17.8471,17.8232,17.8327,60800.0
2009-01-02 13:50:00,37.33,37.35,37.29,37.33,83800.0,17.8375,17.8471,17.8184,17.8375,83800.0
2009-01-02 14:00:00,37.34,37.35,37.29,37.32,52100.0,17.8423,17.8471,17.8184,17.8327,52100.0
2009-01-02 14:10:00,37.33,37.35,37.3,37.34,48900.0,17.8375,17.8471,17.8232,17.8423,48900.0
2009-01-02 14:20:00,37.34,37.4,37.33,37.4,66600.0,17.8423,17.8709,17.8375,17.8709,66600.0
2009-01-02 14:30:00,37.4,37.45,37.39,37.41,89600.0,17.8709,17.8948,17.8662,17.8757,89600.0
2009-01-02 14:40:00,37.41,37.44,37.4,37.42,66200.0,17.8757,17.8901,17.8709,17.8805,66200.0
2009-01-02 14:50:00,37.42,37.43,37.38,37.41,76700.0,17.8805,17.8853,17.8614,17.8757,76700.0
2009-01-02 15:00:00,37.41,37.5,37.41,37.47,124800.0,17.8757,17.9187,17.8757,17.9044,124800.0
2009-01-02 15:10:00,37.47,37.5,37.42,37.46,85300.0,17.9044,17.9187,17.8805,17.8996,85300.0
2009-01-02 15:20:00,37.46,37.48,37.42,37.46,84700.0,17.8996,17.9092,17.8805,17.8996,84700.0
2009-01-02 15:30:00,37.47,37.48,37.34,37.38,108800.0,17.9044,17.9092,17.8423,17.8614,108800.0
2009-01-02 15:40:00,37.39,37.56,37.39,37.55,343200.0,17.8662,17.9474,17.8662,17.9426,343200.0
2009-01-02 15:50:00,37.56,37.62,37.4,37.41,266900.0,17.9474,17.9761,17.8709,17.8757,266900.0
2009-01-05 09:30:00,37.43,37.43,37.0,37.19,157100.0,17.8853,17.8853,17.6798,17.7706,157100.0
2009-01-05 09:40:00,37.19,37.45,37.16,37.38,101800.0,17.7706,17.8948,17.7563,17.8614,101800.0
2009-01-05 09:50:00,37.38,37.45,37.26,37.27,94900.0,17.8614,17.8948,17.804,17.8088,94900.0
2009-01-05 10:00:00,37.27,37.29,37.11,37.22,187600.0,17.8088,17.8184,17.7324,17.7849,187600.0
2009-01-05 10:10:00,37.23,37.26,37.06,37.07,99200.0,17.7897,17.804,17.7085,17.7133,99200.0
2009-01-05 10:20:00,37.07,37.07,36.88,37.03,141100.0,17.7133,17.7133,17.6225,17.6941,141100.0
2009-01-05 10:30:00,37.03,37.04,36.89,36.94,114400.0,17.6941,17.6989,17.6273,17.6511,114400.0
2009-01-05 10:40:00,36.95,36.98,36.88,36.91,121100.0,17.6559,17.6703,17.6225,17.6368,121100.0
2009-01-05 10:50:00,36.91,36.94,36.82,36.84,149400.0,17.6368,17.6511,17.5938,17.6034,149400.0
2009-01-05 11:00:00,36.85,36.93,36.83,36.92,93800.0,17.6081,17.6464,17.5986,17.6416,93800.0
2009-01-05 11:10:00,36.92,36.93,36.8,36.8,75000.0,17.6416,17.6464,17.5842,17.5842,75000.0
2009-01-05 11:20:00,36.81,36.83,36.77,36.78,54100.0,17.589,17.5986,17.5699,17.5747,54100.0
2009-01-05 11:30:00,36.77,36.82,36.71,36.72,129700.0,17.5699,17.5938,17.5412,17.546,129700.0
2009-01-05 11:40:00,36.72,36.73,36.68,36.73,48400.0,17.546,17.5508,17.5269,17.5508,48400.0
2009-01-05 11:50:00,36.73,36.74,36.68,36.69,46800.0,17.5508,17.5556,17.5269,17.5317,46800.0
2009-01-05 12:00:00,36.69,36.71,36.51,36.51,157600.0,17.5317,17.5412,17.4457,17.4457,157600.0
2009-01-05 12:10:00,36.53,36.74,36.52,36.74,67500.0,17.4552,17.5556,17.4505,17.5556,67500.0
2009-01-05 12:20:00,36.74,36.74,36.67,36.7,91700.0,17.5556,17.5556,17.5221,17.5365,91700.0
2009-01-05 12:30:00,36.69,36.71,36.6,36.61,100800.0,17.5317,17.5412,17.4887,17.4935,100800.0
2009-01-05 12:40:00,36.6,36.61,36.54,36.57,60200.0,17.4887,17.4935,17.46,17.4743,60200.0
2009-01-05 12:50:00,36.57,36.63,36.51,36.62,47900.0,17.4743,17.503,17.4457,17.4982,47900.0
2009-01-05 13:00:00,36.64,36.67,36.61,36.61,58600.0,17.5078,17.5221,17.4935,17.4935,58600.0
2009-01-05 13:10:00,36.6,36.65,36.57,36.59,57700.0,17.4887,17.5126,17.4743,17.4839,57700.0
2009-01-05 13:20:00,36.59,36.65,36.54,36.55,83300.0,17.4839,17.5126,17.46,17.4648,83300.0
2009-01-05 13:30:00,36.56,36.56,36.44,36.47,99500.0,17.4696,17.4696,17.4122,17.4266,99500.0
2009-01-05 13:40:00,36.47,36.49,36.36,36.41,99600.0,17.4266,17.4361,17.374,17.3979,99600.0
2009-01-05 13:50:00,36.41,36.58,36.41,36.52,95500.0,17.3979,17.4791,17.3979,17.4505,95500.0
2009-01-05 14:00:00,36.51,36.54,36.46,36.47,89400.0,17.4457,17.46,17.4218,17.4266,89400.0
2009-01-05 14:10:00,36.47,36.49,36.38,36.38,76500.0,17.4266,17.4361,17.3836,17.3836,76500.0
2009-01-05 14:20:00,36.38,36.4,36.31,36.33,87400.0,17.3836,17.3931,17.3501,17.3597,87400.0
2009-01-05 14:30:00,36.33,36.4,36.29,36.37,124200.0,17.3597,17.3931,17.3406,17.3788,124200.0
2009-01-05 14:40:00,36.38,36.45,36.32,36.37,90300.0,17.3836,17.417,17.3549,17.3788,90300.0
2009-01-05 14:50:00,36.38,36.43,36.35,36.39,98100.0,17.3836,17.4074,17.3692,17.3883,98100.0
2009-01-05 15:00:00,36.4,36.44,36.37,36.38,118700.0,17.3931,17.4122,17.3788,17.3836,118700.0
2009-01-05 15:10:00,36.38,36.4,36.31,36.36,145900.0,17.3836,17.3931,17.3501,17.374,145900.0
2009-01-05 15:20:00,36.35,36.44,36.33,36.41,125000.0,17.3692,17.4122,17.3597,17.3979,125000.0
2009-01-05 15:30:00,36.41,36.53,36.39,36.5,154200.0,17.3979,17.4552,17.3883,17.4409,154200.0
2009-01-05 15:40:00,36.49,36.72,36.49,36.64,303100.0,17.4361,17.546,17.4361,17.5078,303100.0
2009-01-05 15:50:00,36.64,36.78,36.64,36.71,353300.0,17.5078,17.5747,17.5078,17.5412,353300.0
2009-01-06 09:30:00,36.83,36.93,36.65,36.71,92000.0,17.5986,17.6464,17.5126,17.5412,92000.0
2009-01-06 09:40:00,36.73,36.91,36.67,36.91,123800.0,17.5508,17.6368,17.5221,17.6368,123800.0
2009-01-06 09:50:00,36.91,36.96,36.68,36.68,112700.0,17.6368,17.6607,17.5269,17.5269,112700.0
2009-01-06 10:00:00,36.68,36.77,36.54,36.69,194800.0,17.5269,17.5699,17.46,17.5317,194800.0
2009-01-06 10:10:00,36.68,36.7,36.34,36.34,150300.0,17.5269,17.5365,17.3644,17.3644,150300.0
2009-01-06 10:20:00,36.33,36.38,36.13,36.13,110200.0,17.3597,17.3836,17.2641,17.2641,110200.0
2009-01-06 10:30:00,36.13,36.2,36.11,36.14,111900.0,17.2641,17.2975,17.2545,17.2689,111900.0
2009-01-06 10:40:00,36.14,36.22,36.1,36.13,84200.0,17.2689,17.3071,17.2498,17.2641,84200.0
2009-01-06 10:50:00,36.13,36.15,36.02,36.04,103600.0,17.2641,17.2737,17.2115,17.2211,103600.0
2009-01-06 11:00:00,36.04,36.04,35.92,35.96,171000.0,17.2211,17.2211,17.1638,17.1829,171000.0
2009-01-06 11:10:00,35.96,36.02,35.95,36.0,80800.0,17.1829,17.2115,17.1781,17.202,80800.0
2009-01-06 11:20:00,35.99,36.0,35.98,36.0,54400.0,17.1972,17.202,17.1924,17.202,54400.0
2009-01-06 11:30:00,36.0,36.0,35.96,36.0,47300.0,17.202,17.202,17.1829,17.202,47300.0
2009-01-06 11:40:00,36.0,36.0,35.91,35.93,67400.0,17.202,17.202,17.159,17.1685,67400.0
2009-01-06 11:50:00,35.93,35.97,35.89,35.93,86600.0,17.1685,17.1876,17.1494,17.1685,86600.0
2009-01-06 12:00:00,35.93,35.98,35.9,35.95,58200.0,17.1685,17.1924,17.1542,17.1781,58200.0
2009-01-06 12:10:00,35.95,35.97,35.88,35.9,75000.0,17.1781,17.1876,17.1446,17.1542,75000.0
2009-01-06 12:20:00,35.9,35.95,35.9,35.93,54300.0,17.1542,17.1781,17.1542,17.1685,54300.0
2009-01-06 12:30:00,35.92,36.0,35.89,35.97,70200.0,17.1638,17.202,17.1494,17.1876,70200.0
2009-01-06 12:40:00,35.98,36.0,35.95,35.96,108100.0,17.1924,17.202,17.1781,17.1829,108100.0
2009-01-06 12:50:00,35.96,35.99,35.94,35.98,106300.0,17.1829,17.1972,17.1733,17.1924,106300.0
2009-01-06 13:00:00,35.98,35.99,35.88,35.89,95200.0,17.1924,17.1972,17.1446,17.1494,95200.0
2009-01-06 13:10:00,35.89,35.9,35.77,35.79,103400.0,17.1494,17.1542,17.0921,17.1016,103400.0
2009-01-06 13:20:00,35.79,35.81,35.77,35.79,30600.0,17.1016,17.1112,17.0921,17.1016,30600.0
2009-01-06 13:30:00,35.79,35.87,35.77,35.79,79500.0,17.1016,17.1399,17.0921,17.1016,79500.0
2009-01-06 13:40:00,35.8,35.87,35.79,35.87,52300.0,17.1064,17.1399,17.1016,17.1399,52300.0
2009-01-06 13:50:00,35.87,35.91,35.83,35.84,73900.0,17.1399,17.159,17.1207,17.1255,73900.0
2009-01-06 14:00:00,35.83,35.87,35.77,35.81,120800.0,17.1207,17.1399,17.0921,17.1112,120800.0
2009-01-06 14:10:00,35.82,35.96,35.82,35.93,223500.0,17.116,17.1829,17.116,17.1685,223500.0
2009-01-06 14:20:00,35.94,36.0,35.91,35.96,135100.0,17.1733,17.202,17.159,17.1829,135100.0
2009-01-06 14:30:00,35.95,36.06,35.88,35.88,194200.0,17.1781,17.2306,17.1446,17.1446,194200.0
2009-01-06 14:40:00,35.88,36.01,35.87,35.97,134000.0,17.1446,17.2068,17.1399,17.1876,134000.0
2009-01-06 14:50:00,35.97,35.99,35.87,35.88,113200.0,17.1876,17.1972,17.1399,17.1446,113200.0
2009-01-06 15:00:00,35.88,35.89,35.76,35.77,174600.0,17.1446,17.1494,17.0873,17.0921,174600.0
2009-01-06 15:10:00,35.77,35.8,35.7,35.72,217400.0,17.0921,17.1064,17.0586,17.0682,217400.0
2009-01-06 15:20:00,35.73,35.81,35.72,35.79,104800.0,17.073,17.1112,17.0682,17.1016,104800.0
2009-01-06 15:30:00,35.79,35.88,35.71,35.74,226400.0,17.1016,17.1446,17.0634,17.0777,226400.0
2009-01-06 15:40:00,35.74,35.83,35.73,35.78,331000.0,17.0777,17.1207,17.073,17.0969,331000.0
2009-01-06 15:50:00,35.78,35.83,35.74,35.79,362800.0,17.0969,17.1207,17.0777,17.1016,362800.0
2009-01-07 09:30:00,35.7,35.99,35.54,35.72,201800.0,17.0586,17.1972,16.9822,17.0682,201800.0
2009-01-07 09:40:00,35.72,35.81,35.67,35.75,144700.0,17.0682,17.1112,17.0443,17.0825,144700.0
2009-01-07 09:50:00,35.74,35.76,35.65,35.73,118000.0,17.0777,17.0873,17.0347,17.073,118000.0
2009-01-07 10:00:00,35.71,35.86,35.71,35.86,88300.0,17.0634,17.1351,17.0634,17.1351,88300.0
2009-01-07 10:10:00,35.85,35.88,35.78,35.86,100500.0,17.1303,17.1446,17.0969,17.1351,100500.0
2009-01-07 10:20:00,35.86,35.92,35.85,35.87,178800.0,17.1351,17.1638,17.1303,17.1399,178800.0
2009-01-07 10:30:00,35.86,35.91,35.83,35.89,137100.0,17.1351,17.159,17.1207,17.1494,137100.0
2009-01-07 10:40:00,35.89,35.93,35.89,35.91,67800.0,17.1494,17.1685,17.1494,17.159,67800.0
2009-01-07 10:50:00,35.91,35.93,35.87,35.89,84700.0,17.159,17.1685,17.1399,17.1494,84700.0
2009-01-07 11:00:00,35.89,35.9,35.81,35.83,81300.0,17.1494,17.1542,17.1112,17.1207,81300.0
2009-01-07 11:10:00,35.83,35.87,35.81,35.82,82100.0,17.1207,17.1399,17.1112,17.116,82100.0
2009-01-07 11:20:00,35.82,35.86,35.81,35.85,60100.0,17.116,17.1351,17.1112,17.1303,60100.0
2009-01-07 11:30:00,35.84,35.88,35.82,35.86,48800.0,17.1255,17.1446,17.116,17.1351,48800.0
2009-01-07 11:40:00,35.87,35.89,35.83,35.84,57900.0,17.1399,17.1494,17.1207,17.1255,57900.0
2009-01-07 11:50:00,35.84,35.93,35.82,35.9,52000.0,17.1255,17.1685,17.116,17.1542,52000.0
2009-01-07 12:00:00,35.9,35.93,35.86,35.93,74800.0,17.1542,17.1685,17.1351,17.1685,74800.0
2009-01-07 12:10:00,35.93,35.97,35.92,35.95,91700.0,17.1685,17.1876,17.1638,17.1781,91700.0
2009-01-07 12:20:00,35.96,35.96,35.88,35.9,63800.0,17.1829,17.1829,17.1446,17.1542,63800.0
2009-01-07 12:30:00,35.89,35.96,35.88,35.95,39800.0,17.1494,17.1829,17.1446,17.1781,39800.0
2009-01-07 12:40:00,35.95,35.97,35.93,35.94,64100.0,17.1781,17.1876,17.1685,17.1733,64100.0
2009-01-07 12:50:00,35.95,35.96,35.92,35.94,41300.0,17.1781,17.1829,17.1638,17.1733,41300.0
2009-01-07 13:00:00,35.95,35.97,35.92,35.93,41400.0,17.1781,17.1876,17.1638,17.1685,41400.0
2009-01-07 13:10:00,35.94,35.95,35.92,35.94,54800.0,17.1733,17.1781,17.1638,17.1733,54800.0
2009-01-07 13:20:00,35.94,35.95,35.89,35.9,69400.0,17.1733,17.1781,17.1494,17.1542,69400.0
2009-01-07 13:30:00,35.9,35.92,35.89,35.92,28800.0,17.1542,17.1638,17.1494,17.1638,28800.0
2009-01-07 13:40:00,35.91,35.92,35.79,35.83,92200.0,17.159,17.1638,17.1016,17.1207,92200.0
2009-01-07 13:50:00,35.82,35.86,35.76,35.76,119400.0,17.116,17.1351,17.0873,17.0873,119400.0
2009-01-07 14:00:00,35.77,35.79,35.71,35.72,56800.0,17.0921,17.1016,17.0634,17.0682,56800.0
2009-01-07 14:10:00,35.72,35.73,35.7,35.7,50400.0,17.0682,17.073,17.0586,17.0586,50400.0
2009-01-07 14:20:00,35.71,35.73,35.66,35.66,118700.0,17.0634,17.073,17.0395,17.0395,118700.0
2009-01-07 14:30:00,35.66,35.71,35.65,35.69,69200.0,17.0395,17.0634,17.0347,17.0539,69200.0
2009-01-07 14:40:00,35.69,35.84,35.66,35.83,113000.0,17.0539,17.1255,17.0395,17.1207,113000.0
2009-01-07 14:50:00,35.82,35.84,35.81,35.83,114300.0,17.116,17.1255,17.1112,17.1207,114300.0
2009-01-07 15:00:00,35.83,35.86,35.78,35.86,119000.0,17.1207,17.1351,17.0969,17.1351,119000.0
2009-01-07 15:10:00,35.85,35.87,35.77,35.81,142500.0,17.1303,17.1399,17.0921,17.1112,142500.0
2009-01-07 15:20:00,35.82,35.83,35.73,35.75,149600.0,17.116,17.1207,17.073,17.0825,149600.0
2009-01-07 15:30:00,35.74,35.76,35.66,35.68,269000.0,17.0777,17.0873,17.0395,17.0491,269000.0
2009-01-07 15:40:00,35.67,35.67,35.53,35.54,260700.0,17.0443,17.0443,16.9774,16.9822,260700.0
2009-01-07 15:50:00,35.54,35.75,35.53,35.74,320800.0,16.9822,17.0825,16.9774,17.0777,320800.0
2009-01-08 09:30:00,35.75,35.77,35.7,35.72,105400.0,17.0825,17.0921,17.0586,17.0682,105400.0
2009-01-08 09:40:00,35.71,35.74,35.63,35.67,101100.0,17.0634,17.0777,17.0252,17.0443,101100.0
2009-01-08 09:50:00,35.66,35.67,35.56,35.59,76000.0,17.0395,17.0443,16.9917,17.0061,76000.0
2009-01-08 10:00:00,35.61,35.72,35.6,35.64,48800.0,17.0156,17.0682,17.0108,17.03,48800.0
2009-01-08 10:10:00,35.64,35.67,35.61,35.66,54700.0,17.03,17.0443,17.0156,17.0395,54700.0
2009-01-08 10:20:00,35.66,35.76,35.66,35.73,69000.0,17.0395,17.0873,17.0395,17.073,69000.0
2009-01-08 10:30:00,35.73,35.78,35.69,35.7,96600.0,17.073,17.0969,17.0539,17.0586,96600.0
2009-01-08 10:40:00,35.69,35.71,35.61,35.63,80800.0,17.0539,17.0634,17.0156,17.0252,80800.0
2009-01-08 10:50:00,35.64,35.67,35.6,35.61,55400.0,17.03,17.0443,17.0108,17.0156,55400.0
2009-01-08 11:00:00,35.61,35.62,35.51,35.53,77900.0,17.0156,17.0204,16.9678,16.9774,77900.0
2009-01-08 11:10:00,35.52,35.55,35.51,35.55,53700.0,16.9726,16.987,16.9678,16.987,53700.0
2009-01-08 11:20:00,35.55,35.57,35.5,35.5,66000.0,16.987,16.9965,16.9631,16.9631,66000.0
2009-01-08 11:30:00,35.51,35.53,35.5,35.53,93100.0,16.9678,16.9774,16.9631,16.9774,93100.0
2009-01-08 11:40:00,35.53,35.53,35.45,35.46,186000.0,16.9774,16.9774,16.9392,16.9439,186000.0
2009-01-08 11:50:00,35.46,35.46,35.36,35.39,124500.0,16.9439,16.9439,16.8962,16.9105,124500.0
2009-01-08 12:00:00,35.39,35.41,35.32,35.34,91400.0,16.9105,16.9201,16.8771,16.8866,91400.0
2009-01-08 12:10:00,35.34,35.37,35.33,35.33,69200.0,16.8866,16.9009,16.8818,16.8818,69200.0
2009-01-08 12:20:00,35.34,35.34,35.27,35.27,76900.0,16.8866,16.8866,16.8532,16.8532,76900.0
2009-01-08 12:30:00,35.28,35.3,35.25,35.3,58900.0,16.8579,16.8675,16.8436,16.8675,58900.0
2009-01-08 12:40:00,35.29,35.3,35.27,35.27,41600.0,16.8627,16.8675,16.8532,16.8532,41600.0
2009-01-08 12:50:00,35.28,35.33,35.25,35.25,101500.0,16.8579,16.8818,16.8436,16.8436,101500.0
2009-01-08 13:00:00,35.25,35.25,35.22,35.23,51600.0,16.8436,16.8436,16.8293,16.834,51600.0
2009-01-08 13:10:00,35.24,35.25,35.2,35.22,90000.0,16.8388,16.8436,16.8197,16.8293,90000.0
2009-01-08 13:20:00,35.22,35.23,35.16,35.21,101200.0,16.8293,16.834,16.8006,16.8245,101200.0
2009-01-08 13:30:00,35.21,35.39,35.21,35.33,78500.0,16.8245,16.9105,16.8245,16.8818,78500.0
2009-01-08 13:40:00,35.33,35.42,35.27,35.39,96000.0,16.8818,16.9248,16.8532,16.9105,96000.0
2009-01-08 13:50:00,35.39,35.44,35.37,35.44,80400.0,16.9105,16.9344,16.9009,16.9344,80400.0
2009-01-08 14:00:00,35.44,35.47,35.4,35.47,120700.0,16.9344,16.9487,16.9153,16.9487,120700.0
2009-01-08 14:10:00,35.47,35.5,35.41,35.42,71000.0,16.9487,16.9631,16.9201,16.9248,71000.0
2009-01-08 14:20:00,35.42,35.43,35.35,35.36,75400.0,16.9248,16.9296,16.8914,16.8962,75400.0
2009-01-08 14:30:00,35.36,35.39,35.3,35.39,98100.0,16.8962,16.9105,16.8675,16.9105,98100.0
2009-01-08 14:40:00,35.38,35.43,35.29,35.35,99000.0,16.9057,16.9296,16.8627,16.8914,99000.0
2009-01-08 14:50:00,35.35,35.45,35.35,35.4,89000.0,16.8914,16.9392,16.8914,16.9153,89000.0
2009-01-08 15:00:00,35.41,35.49,35.4,35.42,173300.0,16.9201,16.9583,16.9153,16.9248,173300.0
2009-01-08 15:10:00,35.41,35.48,35.37,35.45,171900.0,16.9201,16.9535,16.9009,16.9392,171900.0
2009-01-08 15:20:00,35.44,35.44,35.33,35.37,131000.0,16.9344,16.9344,16.8818,16.9009,131000.0
2009-01-08 15:30:00,35.38,35.41,35.32,35.39,128700.0,16.9057,16.9201,16.8771,16.9105,128700.0
2009-01-08 15:40:00,35.38,35.67,35.38,35.67,330600.0,16.9057,17.0443,16.9057,17.0443,330600.0
2009-01-08 15:50:00,35.67,35.68,35.45,35.55,501600.0,17.0443,17.0491,16.9392,16.987,501600.0
2009-01-09 09:30:00,35.53,35.8,35.53,35.66,116100.0,16.9774,17.1064,16.9774,17.0395,116100.0
2009-01-09 09:40:00,35.66,35.66,35.41,35.43,111900.0,17.0395,17.0395,16.9201,16.9296,111900.0
2009-01-09 09:50:00,35.44,35.52,35.25,35.32,173300.0,16.9344,16.9726,16.8436,16.8771,173300.0
2009-01-09 10:00:00,35.31,35.35,35.27,35.27,81400.0,16.8723,16.8914,16.8532,16.8532,81400.0
2009-01-09 10:10:00,35.27,35.34,35.21,35.34,94700.0,16.8532,16.8866,16.8245,16.8866,94700.0
2009-01-09 10:20:00,35.33,35.4,35.28,35.3,117800.0,16.8818,16.9153,16.8579,16.8675,117800.0
2009-01-09 10:30:00,35.29,35.31,35.21,35.3,76400.0,16.8627,16.8723,16.8245,16.8675,76400.0
2009-01-09 10:40:00,35.3,35.46,35.29,35.45,103800.0,16.8675,16.9439,16.8627,16.9392,103800.0
2009-01-09 10:50:00,35.44,35.61,35.42,35.45,115900.0,16.9344,17.0156,16.9248,16.9392,115900.0
2009-01-09 11:00:00,35.45,35.59,35.42,35.58,64600.0,16.9392,17.0061,16.9248,17.0013,64600.0
2009-01-09 11:10:00,35.58,35.58,35.51,35.57,95600.0,17.0013,17.0013,16.9678,16.9965,95600.0
2009-01-09 11:20:00,35.57,35.65,35.55,35.57,88200.0,16.9965,17.0347,16.987,16.9965,88200.0
2009-01-09 11:30:00,35.57,35.6,35.55,35.6,46200.0,16.9965,17.0108,16.987,17.0108,46200.0
2009-01-09 11:40:00,35.59,35.6,35.51,35.54,87700.0,17.0061,17.0108,16.9678,16.9822,87700.0
2009-01-09 11:50:00,35.54,35.6,35.5,35.58,81000.0,16.9822,17.0108,16.9631,17.0013,81000.0
2009-01-09 12:00:00,35.59,35.67,35.57,35.58,101800.0,17.0061,17.0443,16.9965,17.0013,101800.0
2009-01-09 12:10:00,35.59,35.59,35.48,35.55,94000.0,17.0061,17.0061,16.9535,16.987,94000.0
2009-01-09 12:20:00,35.55,35.59,35.52,35.56,54700.0,16.987,17.0061,16.9726,16.9917,54700.0
2009-01-09 12:30:00,35.56,35.72,35.55,35.7,149100.0,16.9917,17.0682,16.987,17.0586,149100.0
2009-01-09 12:40:00,35.7,35.71,35.62,35.63,73100.0,17.0586,17.0634,17.0204,17.0252,73100.0
2009-01-09 12:50:00,35.64,35.66,35.61,35.61,36800.0,17.03,17.0395,17.0156,17.0156,36800.0
2009-01-09 13:00:00,35.62,35.71,35.59,35.59,91700.0,17.0204,17.0634,17.0061,17.0061,91700.0
2009-01-09 13:10:00,35.59,35.68,35.58,35.67,87800.0,17.0061,17.0491,17.0013,17.0443,87800.0
2009-01-09 13:20:00,35.68,35.68,35.62,35.64,29600.0,17.0491,17.0491,17.0204,17.03,29600.0
2009-01-09 13:30:00,35.64,35.71,35.63,35.68,56500.0,17.03,17.0634,17.0252,17.0491,56500.0
2009-01-09 13:40:00,35.69,35.74,35.68,35.72,49400.0,17.0539,17.0777,17.0491,17.0682,49400.0
2009-01-09 13:50:00,35.72,35.73,35.65,35.68,56600.0,17.0682,17.073,17.0347,17.0491,56600.0
2009-01-09 14:00:00,35.67,35.85,35.66,35.83,99100.0,17.0443,17.1303,17.0395,17.1207,99100.0
2009-01-09 14:10:00,35.83,35.89,35.81,35.87,88900.0,17.1207,17.1494,17.1112,17.1399,88900.0
2009-01-09 14:20:00,35.87,35.9,35.75,35.75,61000.0,17.1399,17.1542,17.0825,17.0825,61000.0
2009-01-09 14:30:00,35.75,35.85,35.74,35.83,84500.0,17.0825,17.1303,17.0777,17.1207,84500.0
2009-01-09 14:40:00,35.82,35.87,35.75,35.81,87900.0,17.116,17.1399,17.0825,17.1112,87900.0
2009-01-09 14:50:00,35.79,35.82,35.77,35.81,53200.0,17.1016,17.116,17.0921,17.1112,53200.0
2009-01-09 15:00:00,35.8,35.87,35.71,35.71,130300.0,17.1064,17.1399,17.0634,17.0634,130300.0
2009-01-09 15:10:00,35.71,35.75,35.67,35.74,118300.0,17.0634,17.0825,17.0443,17.0777,118300.0
2009-01-09 15:20:00,35.74,35.84,35.69,35.83,168200.0,17.0777,17.1255,17.0539,17.1207,168200.0
2009-01-09 15:30:00,35.83,35.88,35.8,35.83,167400.0,17.1207,17.1446,17.1064,17.1207,167400.0
2009-01-09 15:40:00,35.83,35.83,35.62,35.63,257600.0,17.1207,17.1207,17.0204,17.0252,257600.0
2009-01-09 15:50:00,35.64,35.69,35.46,35.56,245600.0,17.03,17.0539,16.9439,16.9917,245600.0
2009-01-12 09:30:00,35.62,35.87,35.53,35.81,195700.0,17.0204,17.1399,16.9774,17.1112,195700.0
2009-01-12 09:40:00,35.81,35.89,35.76,35.89,93400.0,17.1112,17.1494,17.0873,17.1494,93400.0
2009-01-12 09:50:00,35.89,35.96,35.81,35.92,107700.0,17.1494,17.1829,17.1112,17.1638,107700.0
2009-01-12 10:00:00,35.91,35.93,35.78,35.81,108100.0,17.159,17.1685,17.0969,17.1112,108100.0
2009-01-12 10:10:00,35.81,35.84,35.79,35.83,96200.0,17.1112,17.1255,17.1016,17.1207,96200.0
2009-01-12 10:20:00,35.83,35.84,35.75,35.77,154900.0,17.1207,17.1255,17.0825,17.0921,154900.0
2009-01-12 10:30:00,35.77,35.79,35.7,35.73,101200.0,17.0921,17.1016,17.0586,17.073,101200.0
2009-01-12 10:40:00,35.74,35.75,35.69,35.71,132600.0,17.0777,17.0825,17.0539,17.0634,132600.0
2009-01-12 10:50:00,35.71,35.84,35.71,35.83,80500.0,17.0634,17.1255,17.0634,17.1207,80500.0
2009-01-12 11:00:00,35.84,35.93,35.83,35.86,60500.0,17.1255,17.1685,17.1207,17.1351,60500.0
2009-01-12 11:10:00,35.86,35.87,35.81,35.85,43100.0,17.1351,17.1399,17.1112,17.1303,43100.0
2009-01-12 11:20:00,35.86,35.92,35.84,35.86,62400.0,17.1351,17.1638,17.1255,17.1351,62400.0
2009-01-12 11:30:00,35.86,35.87,35.77,35.84,111600.0,17.1351,17.1399,17.0921,17.1255,111600.0
2009-01-12 11:40:00,35.85,35.85,35.78,35.82,79200.0,17.1303,17.1303,17.0969,17.116,79200.0
2009-01-12 11:50:00,35.82,35.9,35.8,35.89,54800.0,17.116,17.1542,17.1064,17.1494,54800.0
2009-01-12 12:00:00,35.88,35.91,35.84,35.85,42100.0,17.1446,17.159,17.1255,17.1303,42100.0
2009-01-12 12:10:00,35.85,35.87,35.82,35.83,36000.0,17.1303,17.1399,17.116,17.1207,36000.0
2009-01-12 12:20:00,35.84,35.87,35.81,35.84,31400.0,17.1255,17.1399,17.1112,17.1255,31400.0
2009-01-12 12:30:00,35.84,35.86,35.79,35.82,38800.0,17.1255,17.1351,17.1016,17.116,38800.0
2009-01-12 12:40:00,35.82,35.85,35.8,35.85,32600.0,17.116,17.1303,17.1064,17.1303,32600.0
2009-01-12 12:50:00,35.85,35.88,35.84,35.88,40300.0,17.1303,17.1446,17.1255,17.1446,40300.0
2009-01-12 13:00:00,35.88,35.88,35.86,35.88,36300.0,17.1446,17.1446,17.1351,17.1446,36300.0
2009-01-12 13:10:00,35.88,35.88,35.86,35.88,86200.0,17.1446,17.1446,17.1351,17.1446,86200.0
2009-01-12 13:20:00,35.87,35.88,35.86,35.88,47500.0,17.1399,17.1446,17.1351,17.1446,47500.0
2009-01-12 13:30:00,35.88,35.88,35.85,35.85,49300.0,17.1446,17.1446,17.1303,17.1303,49300.0
2009-01-12 13:40:00,35.86,35.93,35.85,35.92,61700.0,17.1351,17.1685,17.1303,17.1638,61700.0
2009-01-12 13:50:00,35.91,35.93,35.86,35.87,66400.0,17.159,17.1685,17.1351,17.1399,66400.0
2009-01-12 14:00:00,35.86,35.86,35.74,35.76,84600.0,17.1351,17.1351,17.0777,17.0873,84600.0
2009-01-12 14:10:00,35.75,35.79,35.75,35.78,36000.0,17.0825,17.1016,17.0825,17.0969,36000.0
2009-01-12 14:20:00,35.78,35.84,35.76,35.81,62700.0,17.0969,17.1255,17.0873,17.1112,62700.0
2009-01-12 14:30:00,35.81,35.82,35.76,35.81,49300.0,17.1112,17.116,17.0873,17.1112,49300.0
2009-01-12 14:40:00,35.8,35.82,35.74,35.76,80400.0,17.1064,17.116,17.0777,17.0873,80400.0
2009-01-12 14:50:00,35.76,35.79,35.73,35.74,64000.0,17.0873,17.1016,17.073,17.0777,64000.0
2009-01-12 15:00:00,35.73,35.8,35.67,35.73,102500.0,17.073,17.1064,17.0443,17.073,102500.0
2009-01-12 15:10:00,35.73,35.8,35.7,35.79,98900.0,17.073,17.1064,17.0586,17.1016,98900.0
2009-01-12 15:20:00,35.78,35.91,35.76,35.81,142800.0,17.0969,17.159,17.0873,17.1112,142800.0
2009-01-12 15:30:00,35.81,35.89,35.74,35.75,140700.0,17.1112,17.1494,17.0777,17.0825,140700.0
2009-01-12 15:40:00,35.75,35.85,35.68,35.83,154100.0,17.0825,17.1303,17.0491,17.1207,154100.0
2009-01-12 15:50:00,35.82,35.86,35.72,35.74,233500.0,17.116,17.1351,17.0682,17.0777,233500.0
2009-01-13 09:30:00,35.68,35.7,35.11,35.2,308600.0,17.0491,17.0586,16.7767,16.8197,308600.0
2009-01-13 09:40:00,35.2,35.3,35.07,35.09,225300.0,16.8197,16.8675,16.7576,16.7672,225300.0
2009-01-13 09:50:00,35.08,35.14,35.06,35.13,112900.0,16.7624,16.791,16.7528,16.7863,112900.0
2009-01-13 10:00:00,35.14,35.17,35.09,35.09,194800.0,16.791,16.8054,16.7672,16.7672,194800.0
2009-01-13 10:10:00,35.1,35.15,35.09,35.1,126300.0,16.7719,16.7958,16.7672,16.7719,126300.0
2009-01-13 10:20:00,35.1,35.11,35.0,35.04,223500.0,16.7719,16.7767,16.7241,16.7433,223500.0
2009-01-13 10:30:00,35.04,35.07,35.0,35.01,234100.0,16.7433,16.7576,16.7241,16.7289,234100.0
2009-01-13 10:40:00,35.02,35.05,35.01,35.03,145500.0,16.7337,16.748,16.7289,16.7385,145500.0
2009-01-13 10:50:00,35.02,35.03,34.81,34.81,498800.0,16.7337,16.7385,16.6334,16.6334,498800.0
2009-01-13 11:00:00,34.81,34.82,34.71,34.71,280300.0,16.6334,16.6381,16.5856,16.5856,280300.0
2009-01-13 11:10:00,34.71,34.8,34.65,34.77,187700.0,16.5856,16.6286,16.5569,16.6142,187700.0
2009-01-13 11:20:00,34.77,34.9,34.76,34.9,113900.0,16.6142,16.6764,16.6095,16.6764,113900.0
2009-01-13 11:30:00,34.9,34.91,34.74,34.74,109000.0,16.6764,16.6811,16.5999,16.5999,109000.0
2009-01-13 11:40:00,34.75,34.76,34.58,34.6,131100.0,16.6047,16.6095,16.5235,16.533,131100.0
2009-01-13 11:50:00,34.61,34.76,34.58,34.75,129500.0,16.5378,16.6095,16.5235,16.6047,129500.0
2009-01-13 12:00:00,34.75,34.8,34.7,34.71,92100.0,16.6047,16.6286,16.5808,16.5856,92100.0
2009-01-13 12:10:00,34.71,34.71,34.65,34.67,67700.0,16.5856,16.5856,16.5569,16.5665,67700.0
2009-01-13 12:20:00,34.67,34.7,34.66,34.67,49900.0,16.5665,16.5808,16.5617,16.5665,49900.0
2009-01-13 12:30:00,34.67,34.73,34.66,34.67,68900.0,16.5665,16.5951,16.5617,16.5665,68900.0
2009-01-13 12:40:00,34.68,34.7,34.65,34.7,56200.0,16.5712,16.5808,16.5569,16.5808,56200.0
2009-01-13 12:50:00,34.7,34.75,34.67,34.68,70100.0,16.5808,16.6047,16.5665,16.5712,70100.0
2009-01-13 13:00:00,34.67,34.77,34.67,34.77,57200.0,16.5665,16.6142,16.5665,16.6142,57200.0
2009-01-13 13:10:00,34.76,34.77,34.72,34.74,110800.0,16.6095,16.6142,16.5904,16.5999,110800.0
2009-01-13 13:20:00,34.74,34.75,34.7,34.73,60900.0,16.5999,16.6047,16.5808,16.5951,60900.0
2009-01-13 13:30:00,34.74,34.92,34.73,34.92,81000.0,16.5999,16.6859,16.5951,16.6859,81000.0
2009-01-13 13:40:00,34.92,34.92,34.79,34.79,93400.0,16.6859,16.6859,16.6238,16.6238,93400.0
2009-01-13 13:50:00,34.8,34.82,34.72,34.74,90900.0,16.6286,16.6381,16.5904,16.5999,90900.0
2009-01-13 14:00:00,34.75,34.88,34.74,34.88,81300.0,16.6047,16.6668,16.5999,16.6668,81300.0
2009-01-13 14:10:00,34.87,34.93,34.87,34.92,47600.0,16.662,16.6907,16.662,16.6859,47600.0
2009-01-13 14:20:00,34.92,34.93,34.8,34.8,80000.0,16.6859,16.6907,16.6286,16.6286,80000.0
2009-01-13 14:30:00,34.81,34.99,34.8,34.96,113100.0,16.6334,16.7194,16.6286,16.705,113100.0
2009-01-13 14:40:00,34.96,35.02,34.96,34.97,155300.0,16.705,16.7337,16.705,16.7098,155300.0
2009-01-13 14:50:00,34.96,34.98,34.87,34.87,110900.0,16.705,16.7146,16.662,16.662,110900.0
2009-01-13 15:00:00,34.88,34.89,34.75,34.76,120100.0,16.6668,16.6716,16.6047,16.6095,120100.0
2009-01-13 15:10:00,34.75,34.76,34.7,34.73,133500.0,16.6047,16.6095,16.5808,16.5951,133500.0
2009-01-13 15:20:00,34.73,34.83,34.69,34.72,177900.0,16.5951,16.6429,16.576,16.5904,177900.0
2009-01-13 15:30:00,34.72,34.84,34.65,34.79,186500.0,16.5904,16.6477,16.5569,16.6238,186500.0
2009-01-13 15:40:00,34.79,34.93,34.77,34.93,331500.0,16.6238,16.6907,16.6142,16.6907,331500.0
2009-01-13 15:50:00,34.93,34.94,34.82,34.82,410700.0,16.6907,16.6955,16.6381,16.6381,410700.0
2009-01-14 09:30:00,35.03,35.03,34.58,34.59,150300.0,16.7385,16.7385,16.5235,16.5282,150300.0
2009-01-14 09:40:00,34.58,34.64,34.5,34.52,161900.0,16.5235,16.5521,16.4852,16.4948,161900.0
2009-01-14 09:50:00,34.51,34.54,34.5,34.52,149300.0,16.49,16.5043,16.4852,16.4948,149300.0
2009-01-14 10:00:00,34.53,34.61,34.5,34.59,197800.0,16.4996,16.5378,16.4852,16.5282,197800.0
2009-01-14 10:10:00,34.58,34.6,34.5,34.52,171900.0,16.5235,16.533,16.4852,16.4948,171900.0
2009-01-14 10:20:00,34.51,34.54,34.5,34.52,187800.0,16.49,16.5043,16.4852,16.4948,187800.0
2009-01-14 10:30:00,34.52,34.56,34.41,34.45,304700.0,16.4948,16.5139,16.4422,16.4613,304700.0
2009-01-14 10:40:00,34.44,34.44,34.15,34.2,221000.0,16.4566,16.4566,16.318,16.3419,221000.0
2009-01-14 10:50:00,34.2,34.29,34.2,34.28,121300.0,16.3419,16.3849,16.3419,16.3801,121300.0
2009-01-14 11:00:00,34.27,34.32,34.25,34.25,112000.0,16.3753,16.3992,16.3658,16.3658,112000.0
2009-01-14 11:10:00,34.25,34.26,34.16,34.21,104400.0,16.3658,16.3706,16.3228,16.3467,104400.0
2009-01-14 11:20:00,34.21,34.29,34.21,34.24,167500.0,16.3467,16.3849,16.3467,16.361,167500.0
2009-01-14 11:30:00,34.23,34.24,34.2,34.24,103500.0,16.3562,16.361,16.3419,16.361,103500.0
2009-01-14 11:40:00,34.24,34.29,34.15,34.15,139800.0,16.361,16.3849,16.318,16.318,139800.0
2009-01-14 11:50:00,34.16,34.2,34.15,34.18,114400.0,16.3228,16.3419,16.318,16.3323,114400.0
2009-01-14 12:00:00,34.2,34.23,34.16,34.19,112300.0,16.3419,16.3562,16.3228,16.3371,112300.0
2009-01-14 12:10:00,34.19,34.22,34.12,34.13,100200.0,16.3371,16.3514,16.3037,16.3084,100200.0
2009-01-14 12:20:00,34.13,34.19,34.13,34.18,98800.0,16.3084,16.3371,16.3084,16.3323,98800.0
2009-01-14 12:30:00,34.19,34.27,34.15,34.19,88500.0,16.3371,16.3753,16.318,16.3371,88500.0
2009-01-14 12:40:00,34.19,34.25,34.15,34.23,88700.0,16.3371,16.3658,16.318,16.3562,88700.0
2009-01-14 12:50:00,34.23,34.42,34.23,34.4,105900.0,16.3562,16.447,16.3562,16.4374,105900.0
2009-01-14 13:00:00,34.4,34.42,34.31,34.32,115100.0,16.4374,16.447,16.3944,16.3992,115100.0
2009-01-14 13:10:00,34.32,34.33,34.23,34.27,91300.0,16.3992,16.404,16.3562,16.3753,91300.0
2009-01-14 13:20:00,34.28,34.28,34.14,34.16,84300.0,16.3801,16.3801,16.3132,16.3228,84300.0
2009-01-14 13:30:00,34.16,34.28,34.14,34.27,106700.0,16.3228,16.3801,16.3132,16.3753,106700.0
2009-01-14 13:40:00,34.28,34.34,34.27,34.33,64100.0,16.3801,16.4088,16.3753,16.404,64100.0
2009-01-14 13:50:00,34.32,34.34,34.25,34.25,57200.0,16.3992,16.4088,16.3658,16.3658,57200.0
2009-01-14 14:00:00,34.25,34.3,34.2,34.3,156700.0,16.3658,16.3897,16.3419,16.3897,156700.0
2009-01-14 14:10:00,34.29,34.42,34.28,34.37,165100.0,16.3849,16.447,16.3801,16.4231,165100.0
2009-01-14 14:20:00,34.37,34.37,34.3,34.34,83900.0,16.4231,16.4231,16.3897,16.4088,83900.0
2009-01-14 14:30:00,34.35,34.47,34.35,34.39,119500.0,16.4136,16.4709,16.4136,16.4327,119500.0
2009-01-14 14:40:00,34.4,34.43,34.36,34.36,107200.0,16.4374,16.4518,16.4183,16.4183,107200.0
2009-01-14 14:50:00,34.35,34.38,34.31,34.33,107500.0,16.4136,16.4279,16.3944,16.404,107500.0
2009-01-14 15:00:00,34.32,34.32,34.1,34.11,300600.0,16.3992,16.3992,16.2941,16.2989,300600.0
2009-01-14 15:10:00,34.11,34.13,34.01,34.13,190800.0,16.2989,16.3084,16.2511,16.3084,190800.0
2009-01-14 15:20:00,34.13,34.3,34.12,34.23,214400.0,16.3084,16.3897,16.3037,16.3562,214400.0
2009-01-14 15:30:00,34.24,34.28,34.14,34.15,229100.0,16.361,16.3801,16.3132,16.318,229100.0
2009-01-14 15:40:00,34.16,34.4,34.09,34.37,344400.0,16.3228,16.4374,16.2893,16.4231,344400.0
2009-01-14 15:50:00,34.36,34.41,34.23,34.38,546700.0,16.4183,16.4422,16.3562,16.4279,546700.0
2009-01-15 09:30:00,34.24,34.49,34.11,34.18,171500.0,16.361,16.4805,16.2989,16.3323,171500.0
2009-01-15 09:40:00,34.18,34.29,34.1,34.19,125800.0,16.3323,16.3849,16.2941,16.3371,125800.0
2009-01-15 09:50:00,34.18,34.24,34.12,34.14,100800.0,16.3323,16.361,16.3037,16.3132,100800.0
2009-01-15 10:00:00,34.14,34.17,34.03,34.04,180600.0,16.3132,16.3275,16.2606,16.2654,180600.0
2009-01-15 10:10:00,34.05,34.07,34.02,34.06,94700.0,16.2702,16.2798,16.2559,16.275,94700.0
2009-01-15 10:20:00,34.06,34.07,34.0,34.05,134600.0,16.275,16.2798,16.2463,16.2702,134600.0
2009-01-15 10:30:00,34.05,34.11,34.0,34.1,116800.0,16.2702,16.2989,16.2463,16.2941,116800.0
2009-01-15 10:40:00,34.1,34.1,34.04,34.05,106000.0,16.2941,16.2941,16.2654,16.2702,106000.0
2009-01-15 10:50:00,34.06,34.06,34.01,34.02,144000.0,16.275,16.275,16.2511,16.2559,144000.0
2009-01-15 11:00:00,34.01,34.06,34.01,34.04,146900.0,16.2511,16.275,16.2511,16.2654,146900.0
2009-01-15 11:10:00,34.04,34.05,33.96,34.01,292800.0,16.2654,16.2702,16.2272,16.2511,292800.0
2009-01-15 11:20:00,34.01,34.18,34.0,34.18,88200.0,16.2511,16.3323,16.2463,16.3323,88200.0
2009-01-15 11:30:00,34.18,34.31,34.04,34.04,162900.0,16.3323,16.3944,16.2654,16.2654,162900.0
2009-01-15 11:40:00,34.05,34.05,34.0,34.01,76100.0,16.2702,16.2702,16.2463,16.2511,76100.0
2009-01-15 11:50:00,34.01,34.04,34.0,34.02,76600.0,16.2511,16.2654,16.2463,16.2559,76600.0
2009-01-15 12:00:00,34.02,34.07,33.95,33.99,118800.0,16.2559,16.2798,16.2224,16.2415,118800.0
2009-01-15 12:10:00,33.99,34.07,33.92,34.05,134100.0,16.2415,16.2798,16.2081,16.2702,134100.0
2009-01-15 12:20:00,34.05,34.07,33.96,34.03,55200.0,16.2702,16.2798,16.2272,16.2606,55200.0
2009-01-15 12:30:00,34.03,34.1,34.0,34.0,52300.0,16.2606,16.2941,16.2463,16.2463,52300.0
2009-01-15 12:40:00,34.01,34.06,34.0,34.05,42700.0,16.2511,16.275,16.2463,16.2702,42700.0
2009-01-15 12:50:00,34.05,34.08,33.98,34.05,37700.0,16.2702,16.2845,16.2368,16.2702,37700.0
2009-01-15 13:00:00,34.05,34.12,34.05,34.11,55200.0,16.2702,16.3037,16.2702,16.2989,55200.0
2009-01-15 13:10:00,34.11,34.21,34.08,34.17,103800.0,16.2989,16.3467,16.2845,16.3275,103800.0
2009-01-15 13:20:00,34.17,34.24,34.12,34.22,104000.0,16.3275,16.361,16.3037,16.3514,104000.0
2009-01-15 13:30:00,34.23,34.23,34.08,34.11,124500.0,16.3562,16.3562,16.2845,16.2989,124500.0
2009-01-15 13:40:00,34.12,34.14,34.01,34.01,141500.0,16.3037,16.3132,16.2511,16.2511,141500.0
2009-01-15 13:50:00,34.02,34.17,34.02,34.11,157700.0,16.2559,16.3275,16.2559,16.2989,157700.0
2009-01-15 14:00:00,34.12,34.21,34.05,34.15,194300.0,16.3037,16.3467,16.2702,16.318,194300.0
2009-01-15 14:10:00,34.15,34.25,34.08,34.22,129300.0,16.318,16.3658,16.2845,16.3514,129300.0
2009-01-15 14:20:00,34.22,34.4,34.21,34.36,161400.0,16.3514,16.4374,16.3467,16.4183,161400.0
2009-01-15 14:30:00,34.36,34.53,34.31,34.39,166100.0,16.4183,16.4996,16.3944,16.4327,166100.0
2009-01-15 14:40:00,34.39,34.59,34.38,34.5,176700.0,16.4327,16.5282,16.4279,16.4852,176700.0
2009-01-15 14:50:00,34.5,34.54,34.41,34.42,167700.0,16.4852,16.5043,16.4422,16.447,167700.0
2009-01-15 15:00:00,34.42,34.46,34.29,34.33,157300.0,16.447,16.4661,16.3849,16.404,157300.0
2009-01-15 15:10:00,34.33,34.54,34.33,34.54,91100.0,16.404,16.5043,16.404,16.5043,91100.0
2009-01-15 15:20:00,34.54,34.59,34.29,34.39,111300.0,16.5043,16.5282,16.3849,16.4327,111300.0
2009-01-15 15:30:00,34.39,34.58,34.3,34.58,198700.0,16.4327,16.5235,16.3897,16.5235,198700.0
2009-01-15 15:40:00,34.59,34.64,34.45,34.59,233900.0,16.5282,16.5521,16.4613,16.5282,233900.0
2009-01-15 15:50:00,34.6,34.68,34.51,34.66,389800.0,16.533,16.5712,16.49,16.5617,389800.0
2009-01-16 09:30:00,35.02,35.04,34.67,34.76,534700.0,16.7337,16.7433,16.5665,16.6095,534700.0
2009-01-16 09:40:00,34.77,35.02,34.75,35.0,109000.0,16.6142,16.7337,16.6047,16.7241,109000.0
2009-01-16 09:50:00,35.0,35.1,35.0,35.03,136500.0,16.7241,16.7719,16.7241,16.7385,136500.0
2009-01-16 10:00:00,35.03,35.12,35.03,35.08,94200.0,16.7385,16.7815,16.7385,16.7624,94200.0
2009-01-16 10:10:00,35.08,35.09,34.95,35.03,140300.0,16.7624,16.7672,16.7003,16.7385,140300.0
2009-01-16 10:20:00,35.04,35.13,35.04,35.09,73900.0,16.7433,16.7863,16.7433,16.7672,73900.0
2009-01-16 10:30:00,35.1,35.2,35.07,35.19,72900.0,16.7719,16.8197,16.7576,16.8149,72900.0
2009-01-16 10:40:00,35.19,35.25,35.12,35.13,86800.0,16.8149,16.8436,16.7815,16.7863,86800.0
2009-01-16 10:50:00,35.13,35.22,35.09,35.18,79400.0,16.7863,16.8293,16.7672,16.8102,79400.0
2009-01-16 11:00:00,35.17,35.19,35.1,35.17,85800.0,16.8054,16.8149,16.7719,16.8054,85800.0
2009-01-16 11:10:00,35.16,35.23,35.14,35.2,96000.0,16.8006,16.834,16.791,16.8197,96000.0
2009-01-16 11:20:00,35.2,35.26,35.16,35.24,114700.0,16.8197,16.8484,16.8006,16.8388,114700.0
2009-01-16 11:30:00,35.24,35.25,35.13,35.16,140500.0,16.8388,16.8436,16.7863,16.8006,140500.0
2009-01-16 11:40:00,35.16,35.18,35.12,35.18,60500.0,16.8006,16.8102,16.7815,16.8102,60500.0
2009-01-16 11:50:00,35.18,35.19,35.02,35.07,82100.0,16.8102,16.8149,16.7337,16.7576,82100.0
2009-01-16 12:00:00,35.07,35.09,35.03,35.04,49300.0,16.7576,16.7672,16.7385,16.7433,49300.0
2009-01-16 12:10:00,35.04,35.13,34.94,34.98,101200.0,16.7433,16.7863,16.6955,16.7146,101200.0
2009-01-16 12:20:00,34.98,34.99,34.86,34.92,95600.0,16.7146,16.7194,16.6572,16.6859,95600.0
2009-01-16 12:30:00,34.91,34.94,34.72,34.74,69300.0,16.6811,16.6955,16.5904,16.5999,69300.0
2009-01-16 12:40:00,34.73,34.79,34.72,34.79,81800.0,16.5951,16.6238,16.5904,16.6238,81800.0
2009-01-16 12:50:00,34.79,34.9,34.79,34.82,56800.0,16.6238,16.6764,16.6238,16.6381,56800.0
2009-01-16 13:00:00,34.82,34.85,34.78,34.8,38900.0,16.6381,16.6525,16.619,16.6286,38900.0
2009-01-16 13:10:00,34.8,34.92,34.77,34.84,48500.0,16.6286,16.6859,16.6142,16.6477,48500.0
2009-01-16 13:20:00,34.84,34.93,34.82,34.93,49500.0,16.6477,16.6907,16.6381,16.6907,49500.0
2009-01-16 13:30:00,34.93,35.02,34.93,34.95,98300.0,16.6907,16.7337,16.6907,16.7003,98300.0
2009-01-16 13:40:00,34.95,35.0,34.88,34.91,53600.0,16.7003,16.7241,16.6668,16.6811,53600.0
2009-01-16 13:50:00,34.91,35.0,34.89,34.99,39100.0,16.6811,16.7241,16.6716,16.7194,39100.0
2009-01-16 14:00:00,34.98,35.05,34.93,35.0,64600.0,16.7146,16.748,16.6907,16.7241,64600.0
2009-01-16 14:10:00,34.99,35.04,34.89,34.91,65200.0,16.7194,16.7433,16.6716,16.6811,65200.0
2009-01-16 14:20:00,34.92,35.09,34.88,35.07,91800.0,16.6859,16.7672,16.6668,16.7576,91800.0
2009-01-16 14:30:00,35.07,35.12,34.98,35.04,90400.0,16.7576,16.7815,16.7146,16.7433,90400.0
2009-01-16 14:40:00,35.04,35.07,34.9,34.9,102400.0,16.7433,16.7576,16.6764,16.6764,102400.0
2009-01-16 14:50:00,34.9,35.08,34.9,35.08,108900.0,16.6764,16.7624,16.6764,16.7624,108900.0
2009-01-16 15:00:00,35.08,35.13,35.0,35.11,119100.0,16.7624,16.7863,16.7241,16.7767,119100.0
2009-01-16 15:10:00,35.11,35.18,35.07,35.11,110600.0,16.7767,16.8102,16.7576,16.7767,110600.0
2009-01-16 15:20:00,35.11,35.19,34.95,34.96,140700.0,16.7767,16.8149,16.7003,16.705,140700.0
2009-01-16 15:30:00,34.96,35.12,34.93,35.04,188300.0,16.705,16.7815,16.6907,16.7433,188300.0
2009-01-16 15:40:00,35.03,35.24,34.97,35.22,262900.0,16.7385,16.8388,16.7098,16.8293,262900.0
2009-01-16 15:50:00,35.23,35.25,34.96,35.0,368100.0,16.834,16.8436,16.705,16.7241,368100.0
2009-01-20 09:30:00,35.0,35.38,35.0,35.28,192500.0,16.7241,16.9057,16.7241,16.8579,192500.0
2009-01-20 09:40:00,35.27,35.29,35.1,35.13,173300.0,16.8532,16.8627,16.7719,16.7863,173300.0
2009-01-20 09:50:00,35.13,35.26,35.07,35.1,96400.0,16.7863,16.8484,16.7576,16.7719,96400.0
2009-01-20 10:00:00,35.11,35.34,35.02,35.34,107400.0,16.7767,16.8866,16.7337,16.8866,107400.0
2009-01-20 10:10:00,35.33,35.49,35.32,35.43,167400.0,16.8818,16.9583,16.8771,16.9296,167400.0
2009-01-20 10:20:00,35.42,35.5,35.4,35.5,138700.0,16.9248,16.9631,16.9153,16.9631,138700.0
2009-01-20 10:30:00,35.49,35.54,35.36,35.4,120800.0,16.9583,16.9822,16.8962,16.9153,120800.0
2009-01-20 10:40:00,35.4,35.41,35.26,35.28,115400.0,16.9153,16.9201,16.8484,16.8579,115400.0
2009-01-20 10:50:00,35.28,35.32,35.25,35.26,71500.0,16.8579,16.8771,16.8436,16.8484,71500.0
2009-01-20 11:00:00,35.27,35.34,35.24,35.24,82400.0,16.8532,16.8866,16.8388,16.8388,82400.0
2009-01-20 11:10:00,35.25,35.28,35.1,35.11,69900.0,16.8436,16.8579,16.7719,16.7767,69900.0
2009-01-20 11:20:00,35.11,35.14,35.05,35.07,77200.0,16.7767,16.791,16.748,16.7576,77200.0
2009-01-20 11:30:00,35.06,35.19,35.06,35.18,74700.0,16.7528,16.8149,16.7528,16.8102,74700.0
2009-01-20 11:40:00,35.19,35.25,35.17,35.22,106500.0,16.8149,16.8436,16.8054,16.8293,106500.0
2009-01-20 11:50:00,35.22,35.22,35.01,35.02,62000.0,16.8293,16.8293,16.7289,16.7337,62000.0
2009-01-20 12:00:00,35.01,35.1,35.0,35.03,60400.0,16.7289,16.7719,16.7241,16.7385,60400.0
2009-01-20 12:10:00,35.03,35.2,35.03,35.06,63800.0,16.7385,16.8197,16.7385,16.7528,63800.0
2009-01-20 12:20:00,35.07,35.07,34.8,34.87,116700.0,16.7576,16.7576,16.6286,16.662,116700.0
2009-01-20 12:30:00,34.86,35.04,34.84,34.97,79200.0,16.6572,16.7433,16.6477,16.7098,79200.0
2009-01-20 12:40:00,34.97,35.09,34.93,34.96,71200.0,16.7098,16.7672,16.6907,16.705,71200.0
2009-01-20 12:50:00,34.97,35.05,34.91,35.02,63700.0,16.7098,16.748,16.6811,16.7337,63700.0
2009-01-20 13:00:00,35.01,35.15,34.99,35.02,90200.0,16.7289,16.7958,16.7194,16.7337,90200.0
2009-01-20 13:10:00,35.02,35.13,34.98,35.12,80200.0,16.7337,16.7863,16.7146,16.7815,80200.0
2009-01-20 13:20:00,35.11,35.24,35.11,35.23,73400.0,16.7767,16.8388,16.7767,16.834,73400.0
2009-01-20 13:30:00,35.23,35.23,35.07,35.12,103400.0,16.834,16.834,16.7576,16.7815,103400.0
2009-01-20 13:40:00,35.12,35.23,35.05,35.06,86000.0,16.7815,16.834,16.748,16.7528,86000.0
2009-01-20 13:50:00,35.06,35.18,35.05,35.09,73200.0,16.7528,16.8102,16.748,16.7672,73200.0
2009-01-20 14:00:00,35.08,35.22,35.05,35.18,63300.0,16.7624,16.8293,16.748,16.8102,63300.0
2009-01-20 14:10:00,35.18,35.18,35.1,35.14,80800.0,16.8102,16.8102,16.7719,16.791,80800.0
2009-01-20 14:20:00,35.13,35.2,35.02,35.19,94800.0,16.7863,16.8197,16.7337,16.8149,94800.0
2009-01-20 14:30:00,35.19,35.2,35.13,35.18,103500.0,16.8149,16.8197,16.7863,16.8102,103500.0
2009-01-20 14:40:00,35.17,35.2,35.01,35.06,105200.0,16.8054,16.8197,16.7289,16.7528,105200.0
2009-01-20 14:50:00,35.06,35.21,35.03,35.13,136700.0,16.7528,16.8245,16.7385,16.7863,136700.0
2009-01-20 15:00:00,35.13,35.16,34.96,35.01,182300.0,16.7863,16.8006,16.705,16.7289,182300.0
2009-01-20 15:10:00,35.02,35.07,34.78,34.84,169800.0,16.7337,16.7576,16.619,16.6477,169800.0
2009-01-20 15:20:00,34.84,35.0,34.84,34.95,137200.0,16.6477,16.7241,16.6477,16.7003,137200.0
2009-01-20 15:30:00,34.93,35.02,34.86,34.86,195800.0,16.6907,16.7337,16.6572,16.6572,195800.0
2009-01-20 15:40:00,34.85,34.87,34.66,34.82,298800.0,16.6525,16.662,16.5617,16.6381,298800.0
2009-01-20 15:50:00,34.83,34.86,34.65,34.77,357700.0,16.6429,16.6572,16.5569,16.6142,357700.0
2009-01-21 09:30:00,35.15,35.2,34.84,34.87,146300.0,16.7958,16.8197,16.6477,16.662,146300.0
2009-01-21 09:40:00,34.88,35.08,34.87,35.05,78900.0,16.6668,16.7624,16.662,16.748,78900.0
2009-01-21 09:50:00,35.06,35.07,34.94,34.97,88800.0,16.7528,16.7576,16.6955,16.7098,88800.0
2009-01-21 10:00:00,34.97,35.01,34.96,34.96,95700.0,16.7098,16.7289,16.705,16.705,95700.0
2009-01-21 10:10:00,34.96,34.96,34.7,34.8,97100.0,16.705,16.705,16.5808,16.6286,97100.0
2009-01-21 10:20:00,34.8,34.95,34.73,34.75,63100.0,16.6286,16.7003,16.5951,16.6047,63100.0
2009-01-21 10:30:00,34.75,34.75,34.63,34.66,55800.0,16.6047,16.6047,16.5473,16.5617,55800.0
2009-01-21 10:40:00,34.66,34.75,34.6,34.64,62600.0,16.5617,16.6047,16.533,16.5521,62600.0
2009-01-21 10:50:00,34.64,34.7,34.53,34.57,134200.0,16.5521,16.5808,16.4996,16.5187,134200.0
2009-01-21 11:00:00,34.57,34.69,34.53,34.63,91800.0,16.5187,16.576,16.4996,16.5473,91800.0
2009-01-21 11:10:00,34.63,34.64,34.52,34.6,99800.0,16.5473,16.5521,16.4948,16.533,99800.0
2009-01-21 11:20:00,34.59,34.62,34.53,34.58,77600.0,16.5282,16.5426,16.4996,16.5235,77600.0
2009-01-21 11:30:00,34.58,34.6,34.5,34.51,96000.0,16.5235,16.533,16.4852,16.49,96000.0
2009-01-21 11:40:00,34.51,34.51,34.31,34.32,140400.0,16.49,16.49,16.3944,16.3992,140400.0
2009-01-21 11:50:00,34.31,34.42,34.3,34.32,100200.0,16.3944,16.447,16.3897,16.3992,100200.0
2009-01-21 12:00:00,34.32,34.38,34.24,34.37,81300.0,16.3992,16.4279,16.361,16.4231,81300.0
2009-01-21 12:10:00,34.37,34.48,34.35,34.42,85600.0,16.4231,16.4757,16.4136,16.447,85600.0
2009-01-21 12:20:00,34.42,34.46,34.4,34.42,72800.0,16.447,16.4661,16.4374,16.447,72800.0
2009-01-21 12:30:00,34.42,34.52,34.4,34.43,131800.0,16.447,16.4948,16.4374,16.4518,131800.0
2009-01-21 12:40:00,34.42,34.5,34.42,34.5,90800.0,16.447,16.4852,16.447,16.4852,90800.0
2009-01-21 12:50:00,34.49,34.58,34.45,34.58,71600.0,16.4805,16.5235,16.4613,16.5235,71600.0
2009-01-21 13:00:00,34.58,34.61,34.51,34.52,72900.0,16.5235,16.5378,16.49,16.4948,72900.0
2009-01-21 13:10:00,34.51,34.53,34.44,34.45,54000.0,16.49,16.4996,16.4566,16.4613,54000.0
2009-01-21 13:20:00,34.45,34.46,34.42,34.45,65500.0,16.4613,16.4661,16.447,16.4613,65500.0
2009-01-21 13:30:00,34.45,34.59,34.44,34.49,299100.0,16.4613,16.5282,16.4566,16.4805,299100.0
2009-01-21 13:40:00,34.49,34.62,34.47,34.55,162700.0,16.4805,16.5426,16.4709,16.5091,162700.0
2009-01-21 13:50:00,34.55,34.6,34.48,34.56,79100.0,16.5091,16.533,16.4757,16.5139,79100.0
2009-01-21 14:00:00,34.56,34.57,34.47,34.53,91400.0,16.5139,16.5187,16.4709,16.4996,91400.0
2009-01-21 14:10:00,34.52,34.62,34.49,34.55,118200.0,16.4948,16.5426,16.4805,16.5091,118200.0
2009-01-21 14:20:00,34.56,34.56,34.46,34.47,103000.0,16.5139,16.5139,16.4661,16.4709,103000.0
2009-01-21 14:30:00,34.48,34.64,34.47,34.6,88900.0,16.4757,16.5521,16.4709,16.533,88900.0
2009-01-21 14:40:00,34.59,34.61,34.53,34.53,114300.0,16.5282,16.5378,16.4996,16.4996,114300.0
2009-01-21 14:50:00,34.53,34.64,34.53,34.61,120900.0,16.4996,16.5521,16.4996,16.5378,120900.0
2009-01-21 15:00:00,34.6,34.67,34.59,34.62,120700.0,16.533,16.5665,16.5282,16.5426,120700.0
2009-01-21 15:10:00,34.61,34.7,34.52,34.67,118900.0,16.5378,16.5808,16.4948,16.5665,118900.0
2009-01-21 15:20:00,34.68,34.72,34.57,34.63,123900.0,16.5712,16.5904,16.5187,16.5473,123900.0
2009-01-21 15:30:00,34.63,34.86,34.62,34.8,238800.0,16.5473,16.6572,16.5426,16.6286,238800.0
2009-01-21 15:40:00,34.8,34.96,34.79,34.93,256500.0,16.6286,16.705,16.6238,16.6907,256500.0
2009-01-21 15:50:00,34.92,35.0,34.85,34.92,379600.0,16.6859,16.7241,16.6525,16.6859,379600.0
2009-01-22 09:30:00,34.61,35.28,34.55,35.07,154600.0,16.5378,16.8579,16.5091,16.7576,154600.0
2009-01-22 09:40:00,35.05,35.06,34.78,34.99,146800.0,16.748,16.7528,16.619,16.7194,146800.0
2009-01-22 09:50:00,35.0,35.03,34.9,35.0,132600.0,16.7241,16.7385,16.6764,16.7241,132600.0
2009-01-22 10:00:00,35.0,35.07,34.93,34.96,174300.0,16.7241,16.7576,16.6907,16.705,174300.0
2009-01-22 10:10:00,34.96,34.97,34.82,34.97,135300.0,16.705,16.7098,16.6381,16.7098,135300.0
2009-01-22 10:20:00,34.98,35.01,34.84,34.86,70600.0,16.7146,16.7289,16.6477,16.6572,70600.0
2009-01-22 10:30:00,34.87,34.93,34.77,34.91,96100.0,16.662,16.6907,16.6142,16.6811,96100.0
2009-01-22 10:40:00,34.91,35.0,34.83,34.99,76700.0,16.6811,16.7241,16.6429,16.7194,76700.0
2009-01-22 10:50:00,34.98,35.08,34.97,35.01,84300.0,16.7146,16.7624,16.7098,16.7289,84300.0
2009-01-22 11:00:00,35.01,35.02,34.91,34.95,116200.0,16.7289,16.7337,16.6811,16.7003,116200.0
2009-01-22 11:10:00,34.94,35.13,34.94,35.11,98800.0,16.6955,16.7863,16.6955,16.7767,98800.0
2009-01-22 11:20:00,35.11,35.17,35.03,35.04,68100.0,16.7767,16.8054,16.7385,16.7433,68100.0
2009-01-22 11:30:00,35.04,35.04,34.82,34.83,84600.0,16.7433,16.7433,16.6381,16.6429,84600.0
2009-01-22 11:40:00,34.84,34.86,34.76,34.76,43600.0,16.6477,16.6572,16.6095,16.6095,43600.0
2009-01-22 11:50:00,34.77,34.83,34.74,34.77,52800.0,16.6142,16.6429,16.5999,16.6142,52800.0
2009-01-22 12:00:00,34.78,34.8,34.72,34.79,34600.0,16.619,16.6286,16.5904,16.6238,34600.0
2009-01-22 12:10:00,34.8,34.89,34.76,34.86,65600.0,16.6286,16.6716,16.6095,16.6572,65600.0
2009-01-22 12:20:00,34.86,34.86,34.75,34.85,59500.0,16.6572,16.6572,16.6047,16.6525,59500.0
2009-01-22 12:30:00,34.84,34.89,34.77,34.77,71900.0,16.6477,16.6716,16.6142,16.6142,71900.0
2009-01-22 12:40:00,34.79,34.9,34.75,34.86,65600.0,16.6238,16.6764,16.6047,16.6572,65600.0
2009-01-22 12:50:00,34.86,34.91,34.81,34.81,35700.0,16.6572,16.6811,16.6334,16.6334,35700.0
2009-01-22 13:00:00,34.82,34.96,34.81,34.87,50600.0,16.6381,16.705,16.6334,16.662,50600.0
2009-01-22 13:10:00,34.86,34.86,34.71,34.81,49300.0,16.6572,16.6572,16.5856,16.6334,49300.0
2009-01-22 13:20:00,34.81,34.84,34.7,34.74,57200.0,16.6334,16.6477,16.5808,16.5999,57200.0
2009-01-22 13:30:00,34.74,34.82,34.68,34.78,58200.0,16.5999,16.6381,16.5712,16.619,58200.0
2009-01-22 13:40:00,34.77,34.96,34.72,34.95,61200.0,16.6142,16.705,16.5904,16.7003,61200.0
2009-01-22 13:50:00,34.94,35.0,34.88,34.99,53700.0,16.6955,16.7241,16.6668,16.7194,53700.0
2009-01-22 14:00:00,34.99,35.06,34.88,35.0,132700.0,16.7194,16.7528,16.6668,16.7241,132700.0
2009-01-22 14:10:00,34.99,35.18,34.96,35.11,102000.0,16.7194,16.8102,16.705,16.7767,102000.0
2009-01-22 14:20:00,35.13,35.16,34.96,34.97,77900.0,16.7863,16.8006,16.705,16.7098,77900.0
2009-01-22 14:30:00,34.96,35.04,34.92,35.04,121900.0,16.705,16.7433,16.6859,16.7433,121900.0
2009-01-22 14:40:00,35.03,35.08,34.91,34.99,137800.0,16.7385,16.7624,16.6811,16.7194,137800.0
2009-01-22 14:50:00,34.99,35.0,34.87,34.98,114000.0,16.7194,16.7241,16.662,16.7146,114000.0
2009-01-22 15:00:00,34.98,34.98,34.75,34.8,164300.0,16.7146,16.7146,16.6047,16.6286,164300.0
2009-01-22 15:10:00,34.8,34.84,34.69,34.74,136600.0,16.6286,16.6477,16.576,16.5999,136600.0
2009-01-22 15:20:00,34.75,34.89,34.72,34.81,186900.0,16.6047,16.6716,16.5904,16.6334,186900.0
2009-01-22 15:30:00,34.82,34.89,34.74,34.82,205600.0,16.6381,16.6716,16.5999,16.6381,205600.0
2009-01-22 15:40:00,34.82,35.06,34.82,35.05,181700.0,16.6381,16.7528,16.6381,16.748,181700.0
2009-01-22 15:50:00,35.05,35.05,34.83,34.92,257900.0,16.748,16.748,16.6429,16.6859,257900.0
2009-01-23 09:30:00,34.6,34.65,34.5,34.54,214600.0,16.533,16.5569,16.4852,16.5043,214600.0
2009-01-23 09:40:00,34.52,34.55,34.44,34.54,122700.0,16.4948,16.5091,16.4566,16.5043,122700.0
2009-01-23 09:50:00,34.53,34.69,34.53,34.67,109700.0,16.4996,16.576,16.4996,16.5665,109700.0
2009-01-23 10:00:00,34.67,34.75,34.67,34.73,82700.0,16.5665,16.6047,16.5665,16.5951,82700.0
2009-01-23 10:10:00,34.73,34.77,34.6,34.72,164600.0,16.5951,16.6142,16.533,16.5904,164600.0
2009-01-23 10:20:00,34.72,34.87,34.65,34.71,120300.0,16.5904,16.662,16.5569,16.5856,120300.0
2009-01-23 10:30:00,34.71,34.71,34.58,34.58,138700.0,16.5856,16.5856,16.5235,16.5235,138700.0
2009-01-23 10:40:00,34.58,34.6,34.5,34.6,102600.0,16.5235,16.533,16.4852,16.533,102600.0
2009-01-23 10:50:00,34.59,34.6,34.46,34.49,105700.0,16.5282,16.533,16.4661,16.4805,105700.0
2009-01-23 11:00:00,34.51,34.72,34.51,34.68,115200.0,16.49,16.5904,16.49,16.5712,115200.0
2009-01-23 11:10:00,34.67,34.78,34.63,34.74,150700.0,16.5665,16.619,16.5473,16.5999,150700.0
2009-01-23 11:20:00,34.73,34.82,34.65,34.65,106300.0,16.5951,16.6381,16.5569,16.5569,106300.0
2009-01-23 11:30:00,34.65,34.69,34.52,34.64,94700.0,16.5569,16.576,16.4948,16.5521,94700.0
2009-01-23 11:40:00,34.64,34.71,34.48,34.52,93000.0,16.5521,16.5856,16.4757,16.4948,93000.0
2009-01-23 11:50:00,34.51,34.53,34.32,34.32,83000.0,16.49,16.4996,16.3992,16.3992,83000.0
2009-01-23 12:00:00,34.34,34.44,34.31,34.36,52600.0,16.4088,16.4566,16.3944,16.4183,52600.0
2009-01-23 12:10:00,34.37,34.49,34.36,34.38,46400.0,16.4231,16.4805,16.4183,16.4279,46400.0
2009-01-23 12:20:00,34.38,34.62,34.38,34.57,82100.0,16.4279,16.5426,16.4279,16.5187,82100.0
2009-01-23 12:30:00,34.57,34.57,34.36,34.36,84300.0,16.5187,16.5187,16.4183,16.4183,84300.0
2009-01-23 12:40:00,34.35,34.49,34.31,34.46,58600.0,16.4136,16.4805,16.3944,16.4661,58600.0
2009-01-23 12:50:00,34.46,34.54,34.41,34.47,62100.0,16.4661,16.5043,16.4422,16.4709,62100.0
2009-01-23 13:00:00,34.43,34.46,34.34,34.42,71500.0,16.4518,16.4661,16.4088,16.447,71500.0
2009-01-23 13:10:00,34.45,34.71,34.43,34.71,127700.0,16.4613,16.5856,16.4518,16.5856,127700.0
2009-01-23 13:20:00,34.71,34.77,34.62,34.62,66500.0,16.5856,16.6142,16.5426,16.5426,66500.0
2009-01-23 13:30:00,34.62,34.72,34.59,34.68,81500.0,16.5426,16.5904,16.5282,16.5712,81500.0
2009-01-23 13:40:00,34.69,34.7,34.52,34.58,79800.0,16.576,16.5808,16.4948,16.5235,79800.0
2009-01-23 13:50:00,34.57,34.71,34.5,34.71,108000.0,16.5187,16.5856,16.4852,16.5856,108000.0
2009-01-23 14:00:00,34.7,34.71,34.55,34.58,57500.0,16.5808,16.5856,16.5091,16.5235,57500.0
2009-01-23 14:10:00,34.56,34.57,34.48,34.49,81700.0,16.5139,16.5187,16.4757,16.4805,81700.0
2009-01-23 14:20:00,34.48,34.57,34.42,34.49,100000.0,16.4757,16.5187,16.447,16.4805,100000.0
2009-01-23 14:30:00,34.5,34.5,34.4,34.43,96200.0,16.4852,16.4852,16.4374,16.4518,96200.0
2009-01-23 14:40:00,34.43,34.57,34.38,34.56,148700.0,16.4518,16.5187,16.4279,16.5139,148700.0
2009-01-23 14:50:00,34.55,34.55,34.38,34.45,147400.0,16.5091,16.5091,16.4279,16.4613,147400.0
2009-01-23 15:00:00,34.45,34.59,34.41,34.45,136300.0,16.4613,16.5282,16.4422,16.4613,136300.0
2009-01-23 15:10:00,34.44,34.6,34.4,34.56,131600.0,16.4566,16.533,16.4374,16.5139,131600.0
2009-01-23 15:20:00,34.56,34.66,34.53,34.53,116800.0,16.5139,16.5617,16.4996,16.4996,116800.0
2009-01-23 15:30:00,34.54,34.61,34.45,34.54,155000.0,16.5043,16.5378,16.4613,16.5043,155000.0
2009-01-23 15:40:00,34.54,34.61,34.44,34.61,152200.0,16.5043,16.5378,16.4566,16.5378,152200.0
2009-01-23 15:50:00,34.61,34.75,34.57,34.61,237300.0,16.5378,16.6047,16.5187,16.5378,237300.0
2009-01-26 09:30:00,34.77,34.97,34.57,34.77,119700.0,16.6142,16.7098,16.5187,16.6142,119700.0
2009-01-26 09:40:00,34.76,34.9,34.75,34.81,106400.0,16.6095,16.6764,16.6047,16.6334,106400.0
2009-01-26 09:50:00,34.82,34.88,34.75,34.84,69900.0,16.6381,16.6668,16.6047,16.6477,69900.0
2009-01-26 10:00:00,34.84,34.98,34.83,34.83,144400.0,16.6477,16.7146,16.6429,16.6429,144400.0
2009-01-26 10:10:00,34.83,34.86,34.69,34.8,109500.0,16.6429,16.6572,16.576,16.6286,109500.0
2009-01-26 10:20:00,34.8,34.93,34.79,34.89,64700.0,16.6286,16.6907,16.6238,16.6716,64700.0
2009-01-26 10:30:00,34.89,35.0,34.89,34.97,100400.0,16.6716,16.7241,16.6716,16.7098,100400.0
2009-01-26 10:40:00,34.98,35.0,34.97,34.99,87200.0,16.7146,16.7241,16.7098,16.7194,87200.0
2009-01-26 10:50:00,34.99,35.0,34.94,34.94,53000.0,16.7194,16.7241,16.6955,16.6955,53000.0
2009-01-26 11:00:00,34.94,34.96,34.81,34.82,107700.0,16.6955,16.705,16.6334,16.6381,107700.0
2009-01-26 11:10:00,34.82,34.83,34.78,34.8,120500.0,16.6381,16.6429,16.619,16.6286,120500.0
2009-01-26 11:20:00,34.8,34.85,34.77,34.84,68500.0,16.6286,16.6525,16.6142,16.6477,68500.0
2009-01-26 11:30:00,34.84,34.91,34.81,34.84,143600.0,16.6477,16.6811,16.6334,16.6477,143600.0
2009-01-26 11:40:00,34.84,34.86,34.79,34.79,101600.0,16.6477,16.6572,16.6238,16.6238,101600.0
2009-01-26 11:50:00,34.8,34.9,34.78,34.88,63100.0,16.6286,16.6764,16.619,16.6668,63100.0
2009-01-26 12:00:00,34.89,35.12,34.88,35.0,586600.0,16.6716,16.7815,16.6668,16.7241,586600.0
2009-01-26 12:10:00,35.01,35.02,34.98,35.02,76500.0,16.7289,16.7337,16.7146,16.7337,76500.0
2009-01-26 12:20:00,35.02,35.1,35.01,35.06,77600.0,16.7337,16.7719,16.7289,16.7528,77600.0
2009-01-26 12:30:00,35.07,35.14,35.07,35.13,96900.0,16.7576,16.791,16.7576,16.7863,96900.0
2009-01-26 12:40:00,35.13,35.17,35.04,35.17,91500.0,16.7863,16.8054,16.7433,16.8054,91500.0
2009-01-26 12:50:00,35.17,35.25,35.14,35.18,127900.0,16.8054,16.8436,16.791,16.8102,127900.0
2009-01-26 13:00:00,35.19,35.25,35.09,35.1,113400.0,16.8149,16.8436,16.7672,16.7719,113400.0
2009-01-26 13:10:00,35.1,35.21,35.06,35.21,77400.0,16.7719,16.8245,16.7528,16.8245,77400.0
2009-01-26 13:20:00,35.21,35.27,35.18,35.26,104900.0,16.8245,16.8532,16.8102,16.8484,104900.0
2009-01-26 13:30:00,35.27,35.28,35.19,35.25,110700.0,16.8532,16.8579,16.8149,16.8436,110700.0
2009-01-26 13:40:00,35.24,35.35,35.23,35.32,87600.0,16.8388,16.8914,16.834,16.8771,87600.0
2009-01-26 13:50:00,35.31,35.33,35.11,35.18,120700.0,16.8723,16.8818,16.7767,16.8102,120700.0
2009-01-26 14:00:00,35.17,35.17,35.03,35.06,166300.0,16.8054,16.8054,16.7385,16.7528,166300.0
2009-01-26 14:10:00,35.06,35.06,34.98,35.06,129800.0,16.7528,16.7528,16.7146,16.7528,129800.0
2009-01-26 14:20:00,35.06,35.1,35.02,35.02,127500.0,16.7528,16.7719,16.7337,16.7337,127500.0
2009-01-26 14:30:00,35.03,35.07,35.01,35.03,90400.0,16.7385,16.7576,16.7289,16.7385,90400.0
2009-01-26 14:40:00,35.02,35.05,34.94,35.04,134400.0,16.7337,16.748,16.6955,16.7433,134400.0
2009-01-26 14:50:00,35.05,35.06,34.94,34.97,125100.0,16.748,16.7528,16.6955,16.7098,125100.0
2009-01-26 15:00:00,34.98,35.05,34.98,35.03,153200.0,16.7146,16.748,16.7146,16.7385,153200.0
2009-01-26 15:10:00,35.03,35.05,34.93,34.98,124700.0,16.7385,16.748,16.6907,16.7146,124700.0
2009-01-26 15:20:00,34.98,35.06,34.9,34.91,190600.0,16.7146,16.7528,16.6764,16.6811,190600.0
2009-01-26 15:30:00,34.91,35.06,34.88,34.88,190800.0,16.6811,16.7528,16.6668,16.6668,190800.0
2009-01-26 15:40:00,34.88,34.94,34.8,34.93,233700.0,16.6668,16.6955,16.6286,16.6907,233700.0
2009-01-26 15:50:00,34.93,34.99,34.85,34.93,225000.0,16.6907,16.7194,16.6525,16.6907,225000.0
2009-01-27 09:30:00,35.03,35.03,34.8,34.92,153300.0,16.7385,16.7385,16.6286,16.6859,153300.0
2009-01-27 09:40:00,34.93,34.93,34.8,34.89,127900.0,16.6907,16.6907,16.6286,16.6716,127900.0
2009-01-27 09:50:00,34.89,34.89,34.67,34.71,156000.0,16.6716,16.6716,16.5665,16.5856,156000.0
2009-01-27 10:00:00,34.71,34.73,34.52,34.59,213400.0,16.5856,16.5951,16.4948,16.5282,213400.0
2009-01-27 10:10:00,34.59,34.6,34.5,34.56,103400.0,16.5282,16.533,16.4852,16.5139,103400.0
2009-01-27 10:20:00,34.56,34.63,34.51,34.63,95600.0,16.5139,16.5473,16.49,16.5473,95600.0
2009-01-27 10:30:00,34.62,34.66,34.54,34.65,70900.0,16.5426,16.5617,16.5043,16.5569,70900.0
2009-01-27 10:40:00,34.65,34.71,34.6,34.61,89000.0,16.5569,16.5856,16.533,16.5378,89000.0
2009-01-27 10:50:00,34.61,34.86,34.61,34.85,193600.0,16.5378,16.6572,16.5378,16.6525,193600.0
2009-01-27 11:00:00,34.84,34.91,34.7,34.9,173500.0,16.6477,16.6811,16.5808,16.6764,173500.0
2009-01-27 11:10:00,34.9,34.96,34.81,34.94,117800.0,16.6764,16.705,16.6334,16.6955,117800.0
2009-01-27 11:20:00,34.94,34.99,34.82,34.95,143400.0,16.6955,16.7194,16.6381,16.7003,143400.0
2009-01-27 11:30:00,34.94,34.97,34.92,34.93,54600.0,16.6955,16.7098,16.6859,16.6907,54600.0
2009-01-27 11:40:00,34.93,34.97,34.92,34.92,57400.0,16.6907,16.7098,16.6859,16.6859,57400.0
2009-01-27 11:50:00,34.92,35.0,34.82,34.83,77800.0,16.6859,16.7241,16.6381,16.6429,77800.0
2009-01-27 12:00:00,34.83,34.94,34.77,34.81,105700.0,16.6429,16.6955,16.6142,16.6334,105700.0
2009-01-27 12:10:00,34.81,34.84,34.77,34.8,87000.0,16.6334,16.6477,16.6142,16.6286,87000.0
2009-01-27 12:20:00,34.79,34.84,34.79,34.8,128100.0,16.6238,16.6477,16.6238,16.6286,128100.0
2009-01-27 12:30:00,34.8,34.84,34.68,34.84,172000.0,16.6286,16.6477,16.5712,16.6477,172000.0
2009-01-27 12:40:00,34.84,34.85,34.73,34.74,80600.0,16.6477,16.6525,16.5951,16.5999,80600.0
2009-01-27 12:50:00,34.74,34.74,34.68,34.69,65600.0,16.5999,16.5999,16.5712,16.576,65600.0
2009-01-27 13:00:00,34.68,34.71,34.64,34.71,77000.0,16.5712,16.5856,16.5521,16.5856,77000.0
2009-01-27 13:10:00,34.71,34.76,34.67,34.74,124700.0,16.5856,16.6095,16.5665,16.5999,124700.0
2009-01-27 13:20:00,34.74,34.87,34.73,34.75,115400.0,16.5999,16.662,16.5951,16.6047,115400.0
2009-01-27 13:30:00,34.75,34.78,34.68,34.78,63300.0,16.6047,16.619,16.5712,16.619,63300.0
2009-01-27 13:40:00,34.78,34.9,34.75,34.81,83800.0,16.619,16.6764,16.6047,16.6334,83800.0
2009-01-27 13:50:00,34.8,34.86,34.75,34.8,167700.0,16.6286,16.6572,16.6047,16.6286,167700.0
2009-01-27 14:00:00,34.81,34.89,34.8,34.84,122800.0,16.6334,16.6716,16.6286,16.6477,122800.0
2009-01-27 14:10:00,34.85,34.95,34.84,34.93,119600.0,16.6525,16.7003,16.6477,16.6907,119600.0
2009-01-27 14:20:00,34.92,34.94,34.79,34.8,136000.0,16.6859,16.6955,16.6238,16.6286,136000.0
2009-01-27 14:30:00,34.8,34.94,34.72,34.9,109300.0,16.6286,16.6955,16.5904,16.6764,109300.0
2009-01-27 14:40:00,34.91,34.96,34.83,34.96,97700.0,16.6811,16.705,16.6429,16.705,97700.0
2009-01-27 14:50:00,34.96,35.05,34.91,34.92,135500.0,16.705,16.748,16.6811,16.6859,135500.0
2009-01-27 15:00:00,34.92,34.98,34.82,34.95,166800.0,16.6859,16.7146,16.6381,16.7003,166800.0
2009-01-27 15:10:00,34.95,35.05,34.89,35.04,186400.0,16.7003,16.748,16.6716,16.7433,186400.0
2009-01-27 15:20:00,35.04,35.19,35.02,35.13,196600.0,16.7433,16.8149,16.7337,16.7863,196600.0
2009-01-27 15:30:00,35.13,35.15,34.92,35.0,204900.0,16.7863,16.7958,16.6859,16.7241,204900.0
2009-01-27 15:40:00,34.99,35.03,34.87,34.95,221300.0,16.7194,16.7385,16.662,16.7003,221300.0
2009-01-27 15:50:00,34.95,35.05,34.91,34.96,259500.0,16.7003,16.748,16.6811,16.705,259500.0
2009-01-28 09:30:00,35.3,35.3,34.78,34.9,125500.0,16.8675,16.8675,16.619,16.6764,125500.0
2009-01-28 09:40:00,34.88,34.97,34.77,34.87,78300.0,16.6668,16.7098,16.6142,16.662,78300.0
2009-01-28 09:50:00,34.86,34.93,34.75,34.79,56800.0,16.6572,16.6907,16.6047,16.6238,56800.0
2009-01-28 10:00:00,34.8,34.88,34.78,34.79,55600.0,16.6286,16.6668,16.619,16.6238,55600.0
2009-01-28 10:10:00,34.79,34.79,34.63,34.67,66200.0,16.6238,16.6238,16.5473,16.5665,66200.0
2009-01-28 10:20:00,34.67,34.69,34.58,34.63,51200.0,16.5665,16.576,16.5235,16.5473,51200.0
2009-01-28 10:30:00,34.63,34.71,34.51,34.52,64500.0,16.5473,16.5856,16.49,16.4948,64500.0
2009-01-28 10:40:00,34.52,34.53,34.45,34.46,103200.0,16.4948,16.4996,16.4613,16.4661,103200.0
2009-01-28 10:50:00,34.46,34.46,34.25,34.25,126600.0,16.4661,16.4661,16.3658,16.3658,126600.0
2009-01-28 11:00:00,34.26,34.3,34.21,34.22,125300.0,16.3706,16.3897,16.3467,16.3514,125300.0
2009-01-28 11:10:00,34.24,34.33,34.14,34.3,103300.0,16.361,16.404,16.3132,16.3897,103300.0
2009-01-28 11:20:00,34.29,34.35,34.25,34.27,159300.0,16.3849,16.4136,16.3658,16.3753,159300.0
2009-01-28 11:30:00,34.28,34.31,34.21,34.24,155400.0,16.3801,16.3944,16.3467,16.361,155400.0
2009-01-28 11:40:00,34.24,34.32,34.17,34.2,106500.0,16.361,16.3992,16.3275,16.3419,106500.0
2009-01-28 11:50:00,34.2,34.23,34.11,34.11,114800.0,16.3419,16.3562,16.2989,16.2989,114800.0
2009-01-28 12:00:00,34.12,34.14,33.98,34.14,423900.0,16.3037,16.3132,16.2368,16.3132,423900.0
2009-01-28 12:10:00,34.15,34.17,34.07,34.17,165700.0,16.318,16.3275,16.2798,16.3275,165700.0
2009-01-28 12:20:00,34.17,34.22,34.16,34.2,93800.0,16.3275,16.3514,16.3228,16.3419,93800.0
2009-01-28 12:30:00,34.2,34.2,34.11,34.12,99200.0,16.3419,16.3419,16.2989,16.3037,99200.0
2009-01-28 12:40:00,34.12,34.23,34.1,34.22,96900.0,16.3037,16.3562,16.2941,16.3514,96900.0
2009-01-28 12:50:00,34.23,34.27,34.19,34.26,114700.0,16.3562,16.3753,16.3371,16.3706,114700.0
2009-01-28 13:00:00,34.26,34.35,34.24,34.31,171500.0,16.3706,16.4136,16.361,16.3944,171500.0
2009-01-28 13:10:00,34.31,34.46,34.25,34.46,255200.0,16.3944,16.4661,16.3658,16.4661,255200.0
2009-01-28 13:20:00,34.45,34.58,34.44,34.53,132500.0,16.4613,16.5235,16.4566,16.4996,132500.0
2009-01-28 13:30:00,34.52,34.61,34.51,34.6,260800.0,16.4948,16.5378,16.49,16.533,260800.0
2009-01-28 13:40:00,34.6,34.64,34.48,34.54,100400.0,16.533,16.5521,16.4757,16.5043,100400.0
2009-01-28 13:50:00,34.54,34.57,34.44,34.44,85900.0,16.5043,16.5187,16.4566,16.4566,85900.0
2009-01-28 14:00:00,34.44,34.47,34.42,34.46,92000.0,16.4566,16.4709,16.447,16.4661,92000.0
2009-01-28 14:10:00,34.47,34.49,34.3,34.44,124600.0,16.4709,16.4805,16.3897,16.4566,124600.0
2009-01-28 14:20:00,34.45,34.56,34.38,34.44,125300.0,16.4613,16.5139,16.4279,16.4566,125300.0
2009-01-28 14:30:00,34.45,34.47,34.34,34.44,122900.0,16.4613,16.4709,16.4088,16.4566,122900.0
2009-01-28 14:40:00,34.43,34.44,34.29,34.4,136900.0,16.4518,16.4566,16.3849,16.4374,136900.0
2009-01-28 14:50:00,34.39,34.43,34.3,34.39,154700.0,16.4327,16.4518,16.3897,16.4327,154700.0
2009-01-28 15:00:00,34.38,34.48,34.06,34.14,428800.0,16.4279,16.4757,16.275,16.3132,428800.0
2009-01-28 15:10:00,34.13,34.23,34.05,34.2,162600.0,16.3084,16.3562,16.2702,16.3419,162600.0
2009-01-28 15:20:00,34.19,34.25,34.08,34.19,174500.0,16.3371,16.3658,16.2845,16.3371,174500.0
2009-01-28 15:30:00,34.17,34.3,34.1,34.27,183800.0,16.3275,16.3897,16.2941,16.3753,183800.0
2009-01-28 15:40:00,34.28,34.34,34.24,34.29,299700.0,16.3801,16.4088,16.361,16.3849,299700.0
2009-01-28 15:50:00,34.29,34.45,34.25,34.41,613600.0,16.3849,16.4613,16.3658,16.4422,613600.0
2009-01-29 09:30:00,34.0,34.14,33.77,33.85,265600.0,16.4478,16.5156,16.3366,16.3753,265600.0
2009-01-29 09:40:00,33.82,33.99,33.82,33.99,165100.0,16.3608,16.443,16.3608,16.443,165100.0
2009-01-29 09:50:00,33.98,34.08,33.89,33.99,193800.0,16.4382,16.4865,16.3946,16.443,193800.0
2009-01-29 10:00:00,33.98,34.07,33.89,34.05,108500.0,16.4382,16.4817,16.3946,16.472,108500.0
2009-01-29 10:10:00,34.05,34.1,34.02,34.03,185100.0,16.472,16.4962,16.4575,16.4623,185100.0
2009-01-29 10:20:00,34.03,34.06,33.97,34.01,129600.0,16.4623,16.4769,16.4333,16.4527,129600.0
2009-01-29 10:30:00,34.0,34.02,33.95,34.0,95100.0,16.4478,16.4575,16.4236,16.4478,95100.0
2009-01-29 10:40:00,34.0,34.0,33.93,33.97,107500.0,16.4478,16.4478,16.414,16.4333,107500.0
2009-01-29 10:50:00,33.97,34.13,33.96,34.12,202600.0,16.4333,16.5107,16.4285,16.5059,202600.0
2009-01-29 11:00:00,34.12,34.13,34.01,34.04,72100.0,16.5059,16.5107,16.4527,16.4672,72100.0
2009-01-29 11:10:00,34.04,34.15,34.04,34.15,67000.0,16.4672,16.5204,16.4672,16.5204,67000.0
2009-01-29 11:20:00,34.14,34.16,34.07,34.08,53000.0,16.5156,16.5252,16.4817,16.4865,53000.0
2009-01-29 11:30:00,34.07,34.07,34.01,34.01,73000.0,16.4817,16.4817,16.4527,16.4527,73000.0
2009-01-29 11:40:00,34.01,34.01,33.92,33.94,83800.0,16.4527,16.4527,16.4091,16.4188,83800.0
2009-01-29 11:50:00,33.94,34.0,33.91,33.96,70900.0,16.4188,16.4478,16.4043,16.4285,70900.0
2009-01-29 12:00:00,33.95,33.95,33.84,33.89,92800.0,16.4236,16.4236,16.3704,16.3946,92800.0
2009-01-29 12:10:00,33.89,34.0,33.89,34.0,56800.0,16.3946,16.4478,16.3946,16.4478,56800.0
2009-01-29 12:20:00,34.0,34.03,33.97,34.03,86300.0,16.4478,16.4623,16.4333,16.4623,86300.0
2009-01-29 12:30:00,34.03,34.03,33.96,33.96,52200.0,16.4623,16.4623,16.4285,16.4285,52200.0
2009-01-29 12:40:00,33.96,34.0,33.94,33.98,52700.0,16.4285,16.4478,16.4188,16.4382,52700.0
2009-01-29 12:50:00,33.98,34.0,33.85,33.86,85500.0,16.4382,16.4478,16.3753,16.3801,85500.0
2009-01-29 13:00:00,33.86,33.86,33.84,33.84,89400.0,16.3801,16.3801,16.3704,16.3704,89400.0
2009-01-29 13:10:00,33.85,33.86,33.83,33.83,53800.0,16.3753,16.3801,16.3656,16.3656,53800.0
2009-01-29 13:20:00,33.83,33.9,33.77,33.89,117400.0,16.3656,16.3995,16.3366,16.3946,117400.0
2009-01-29 13:30:00,33.89,33.9,33.8,33.83,77500.0,16.3946,16.3995,16.3511,16.3656,77500.0
2009-01-29 13:40:00,33.84,33.89,33.81,33.82,86900.0,16.3704,16.3946,16.3559,16.3608,86900.0
2009-01-29 13:50:00,33.81,33.85,33.75,33.85,66400.0,16.3559,16.3753,16.3269,16.3753,66400.0
2009-01-29 14:00:00,33.85,33.89,33.8,33.85,89800.0,16.3753,16.3946,16.3511,16.3753,89800.0
2009-01-29 14:10:00,33.85,33.86,33.8,33.86,58700.0,16.3753,16.3801,16.3511,16.3801,58700.0
2009-01-29 14:20:00,33.86,33.9,33.81,33.89,47900.0,16.3801,16.3995,16.3559,16.3946,47900.0
2009-01-29 14:30:00,33.89,33.9,33.84,33.86,73300.0,16.3946,16.3995,16.3704,16.3801,73300.0
2009-01-29 14:40:00,33.86,33.9,33.83,33.84,96200.0,16.3801,16.3995,16.3656,16.3704,96200.0
2009-01-29 14:50:00,33.83,33.89,33.76,33.78,56200.0,16.3656,16.3946,16.3317,16.3414,56200.0
2009-01-29 15:00:00,33.78,33.94,33.78,33.88,94000.0,16.3414,16.4188,16.3414,16.3898,94000.0
2009-01-29 15:10:00,33.88,33.9,33.83,33.87,97200.0,16.3898,16.3995,16.3656,16.3849,97200.0
2009-01-29 15:20:00,33.87,33.89,33.77,33.88,83600.0,16.3849,16.3946,16.3366,16.3898,83600.0
2009-01-29 15:30:00,33.87,33.87,33.73,33.84,177700.0,16.3849,16.3849,16.3172,16.3704,177700.0
2009-01-29 15:40:00,33.82,33.94,33.8,33.83,183600.0,16.3608,16.4188,16.3511,16.3656,183600.0
2009-01-29 15:50:00,33.83,33.87,33.8,33.83,188500.0,16.3656,16.3849,16.3511,16.3656,188500.0
2009-01-30 09:30:00,33.73,34.1,33.73,33.94,201900.0,16.3172,16.4962,16.3172,16.4188,201900.0
2009-01-30 09:40:00,33.94,34.04,33.91,33.95,151100.0,16.4188,16.4672,16.4043,16.4236,151100.0
2009-01-30 09:50:00,33.94,34.05,33.92,33.93,104500.0,16.4188,16.472,16.4091,16.414,104500.0
2009-01-30 10:00:00,33.93,33.99,33.88,33.88,107200.0,16.414,16.443,16.3898,16.3898,107200.0
2009-01-30 10:10:00,33.88,33.95,33.82,33.94,99900.0,16.3898,16.4236,16.3608,16.4188,99900.0
2009-01-30 10:20:00,33.94,33.96,33.82,33.83,118300.0,16.4188,16.4285,16.3608,16.3656,118300.0
2009-01-30 10:30:00,33.83,33.84,33.63,33.65,117800.0,16.3656,16.3704,16.2688,16.2785,117800.0
2009-01-30 10:40:00,33.64,33.66,33.53,33.56,132700.0,16.2737,16.2834,16.2205,16.235,132700.0
2009-01-30 10:50:00,33.56,33.62,33.46,33.59,196900.0,16.235,16.264,16.1866,16.2495,196900.0
2009-01-30 11:00:00,33.59,33.7,33.55,33.56,244100.0,16.2495,16.3027,16.2301,16.235,244100.0
2009-01-30 11:10:00,33.56,33.57,33.47,33.49,192600.0,16.235,16.2398,16.1914,16.2011,192600.0
2009-01-30 11:20:00,33.49,33.51,33.33,33.34,136200.0,16.2011,16.2108,16.1237,16.1286,136200.0
2009-01-30 11:30:00,33.34,33.47,33.3,33.45,167600.0,16.1286,16.1914,16.1092,16.1818,167600.0
2009-01-30 11:40:00,33.46,33.53,33.45,33.52,50900.0,16.1866,16.2205,16.1818,16.2156,50900.0
2009-01-30 11:50:00,33.52,33.55,33.5,33.5,51300.0,16.2156,16.2301,16.206,16.206,51300.0
2009-01-30 12:00:00,33.51,33.56,33.48,33.55,67500.0,16.2108,16.235,16.1963,16.2301,67500.0
2009-01-30 12:10:00,33.55,33.69,33.55,33.67,146000.0,16.2301,16.2979,16.2301,16.2882,146000.0
2009-01-30 12:20:00,33.69,33.74,33.67,33.73,56900.0,16.2979,16.3221,16.2882,16.3172,56900.0
2009-01-30 12:30:00,33.72,33.73,33.68,33.69,63800.0,16.3124,16.3172,16.293,16.2979,63800.0
2009-01-30 12:40:00,33.7,33.8,33.69,33.79,70900.0,16.3027,16.3511,16.2979,16.3462,70900.0
2009-01-30 12:50:00,33.79,33.8,33.73,33.77,58000.0,16.3462,16.3511,16.3172,16.3366,58000.0
2009-01-30 13:00:00,33.77,33.89,33.73,33.77,77700.0,16.3366,16.3946,16.3172,16.3366,77700.0
2009-01-30 13:10:00,33.78,33.78,33.64,33.7,89300.0,16.3414,16.3414,16.2737,16.3027,89300.0
2009-01-30 13:20:00,33.71,33.8,33.6,33.66,97200.0,16.3075,16.3511,16.2543,16.2834,97200.0
2009-01-30 13:30:00,33.66,33.75,33.55,33.74,201100.0,16.2834,16.3269,16.2301,16.3221,201100.0
2009-01-30 13:40:00,33.73,33.73,33.58,33.61,132900.0,16.3172,16.3172,16.2447,16.2592,132900.0
2009-01-30 13:50:00,33.61,33.7,33.58,33.65,71400.0,16.2592,16.3027,16.2447,16.2785,71400.0
2009-01-30 14:00:00,33.65,33.72,33.62,33.63,98300.0,16.2785,16.3124,16.264,16.2688,98300.0
2009-01-30 14:10:00,33.63,33.7,33.59,33.66,69400.0,16.2688,16.3027,16.2495,16.2834,69400.0
2009-01-30 14:20:00,33.67,33.76,33.6,33.74,95900.0,16.2882,16.3317,16.2543,16.3221,95900.0
2009-01-30 14:30:00,33.73,33.83,33.68,33.76,101700.0,16.3172,16.3656,16.293,16.3317,101700.0
2009-01-30 14:40:00,33.75,33.76,33.62,33.63,60200.0,16.3269,16.3317,16.264,16.2688,60200.0
2009-01-30 14:50:00,33.63,33.68,33.56,33.67,60600.0,16.2688,16.293,16.235,16.2882,60600.0
2009-01-30 15:00:00,33.67,33.73,33.52,33.58,154100.0,16.2882,16.3172,16.2156,16.2447,154100.0
2009-01-30 15:10:00,33.58,33.74,33.56,33.6,135300.0,16.2447,16.3221,16.235,16.2543,135300.0
2009-01-30 15:20:00,33.59,33.6,33.32,33.32,156300.0,16.2495,16.2543,16.1189,16.1189,156300.0
2009-01-30 15:30:00,33.33,33.37,33.25,33.28,156000.0,16.1237,16.1431,16.085,16.0995,156000.0
2009-01-30 15:40:00,33.28,33.56,33.28,33.43,360100.0,16.0995,16.235,16.0995,16.1721,360100.0
2009-01-30 15:50:00,33.43,33.49,33.32,33.42,415900.0,16.1721,16.2011,16.1189,16.1673,415900.0
2009-02-02 09:30:00,33.35,33.35,33.08,33.12,143500.0,16.1334,16.1334,16.0028,16.0221,143500.0
2009-02-02 09:40:00,33.12,33.14,33.05,33.05,88800.0,16.0221,16.0318,15.9883,15.9883,88800.0
2009-02-02 09:50:00,33.06,33.15,33.03,33.15,118100.0,15.9931,16.0366,15.9786,16.0366,118100.0
2009-02-02 10:00:00,33.15,33.2,33.0,33.03,167300.0,16.0366,16.0608,15.9641,15.9786,167300.0
2009-02-02 10:10:00,33.03,33.13,33.01,33.04,140200.0,15.9786,16.027,15.9689,15.9834,140200.0
2009-02-02 10:20:00,33.03,33.06,32.9,32.97,205000.0,15.9786,15.9931,15.9157,15.9496,205000.0
2009-02-02 10:30:00,32.97,33.11,32.97,33.06,162700.0,15.9496,16.0173,15.9496,15.9931,162700.0
2009-02-02 10:40:00,33.07,33.09,33.01,33.08,59800.0,15.9979,16.0076,15.9689,16.0028,59800.0
2009-02-02 10:50:00,33.08,33.23,33.05,33.22,71400.0,16.0028,16.0753,15.9883,16.0705,71400.0
2009-02-02 11:00:00,33.21,33.23,33.14,33.18,104500.0,16.0657,16.0753,16.0318,16.0512,104500.0
2009-02-02 11:10:00,33.19,33.25,33.19,33.22,66700.0,16.056,16.085,16.056,16.0705,66700.0
2009-02-02 11:20:00,33.22,33.22,33.09,33.14,89100.0,16.0705,16.0705,16.0076,16.0318,89100.0
2009-02-02 11:30:00,33.14,33.19,33.08,33.08,84300.0,16.0318,16.056,16.0028,16.0028,84300.0
2009-02-02 11:40:00,33.08,33.17,33.07,33.12,55400.0,16.0028,16.0463,15.9979,16.0221,55400.0
2009-02-02 11:50:00,33.12,33.21,33.12,33.2,97000.0,16.0221,16.0657,16.0221,16.0608,97000.0
2009-02-02 12:00:00,33.21,33.31,33.21,33.31,128200.0,16.0657,16.114,16.0657,16.114,128200.0
2009-02-02 12:10:00,33.31,33.38,33.3,33.36,59100.0,16.114,16.1479,16.1092,16.1382,59100.0
2009-02-02 12:20:00,33.36,33.39,33.34,33.37,71200.0,16.1382,16.1527,16.1286,16.1431,71200.0
2009-02-02 12:30:00,33.37,33.5,33.37,33.48,102100.0,16.1431,16.206,16.1431,16.1963,102100.0
2009-02-02 12:40:00,33.48,33.53,33.45,33.46,94500.0,16.1963,16.2205,16.1818,16.1866,94500.0
2009-02-02 12:50:00,33.45,33.48,33.42,33.47,54700.0,16.1818,16.1963,16.1673,16.1914,54700.0
2009-02-02 13:00:00,33.48,33.48,33.4,33.41,37200.0,16.1963,16.1963,16.1576,16.1624,37200.0
2009-02-02 13:10:00,33.41,33.46,33.38,33.4,81000.0,16.1624,16.1866,16.1479,16.1576,81000.0
2009-02-02 13:20:00,33.4,33.4,33.27,33.34,88700.0,16.1576,16.1576,16.0947,16.1286,88700.0
2009-02-02 13:30:00,33.35,33.39,33.32,33.34,53000.0,16.1334,16.1527,16.1189,16.1286,53000.0
2009-02-02 13:40:00,33.35,33.35,33.28,33.28,63200.0,16.1334,16.1334,16.0995,16.0995,63200.0
2009-02-02 13:50:00,33.28,33.28,33.15,33.15,116200.0,16.0995,16.0995,16.0366,16.0366,116200.0
2009-02-02 14:00:00,33.15,33.16,33.05,33.14,98200.0,16.0366,16.0415,15.9883,16.0318,98200.0
2009-02-02 14:10:00,33.15,33.18,33.14,33.15,60900.0,16.0366,16.0512,16.0318,16.0366,60900.0
2009-02-02 14:20:00,33.15,33.19,33.1,33.18,73700.0,16.0366,16.056,16.0124,16.0512,73700.0
2009-02-02 14:30:00,33.18,33.19,33.08,33.12,71500.0,16.0512,16.056,16.0028,16.0221,71500.0
2009-02-02 14:40:00,33.12,33.21,33.11,33.15,77600.0,16.0221,16.0657,16.0173,16.0366,77600.0
2009-02-02 14:50:00,33.15,33.23,33.09,33.09,108400.0,16.0366,16.0753,16.0076,16.0076,108400.0
2009-02-02 15:00:00,33.1,33.3,33.09,33.28,247700.0,16.0124,16.1092,16.0076,16.0995,247700.0
2009-02-02 15:10:00,33.27,33.28,33.2,33.23,85200.0,16.0947,16.0995,16.0608,16.0753,85200.0
2009-02-02 15:20:00,33.23,33.3,33.18,33.26,143300.0,16.0753,16.1092,16.0512,16.0899,143300.0
2009-02-02 15:30:00,33.27,33.37,33.22,33.24,177900.0,16.0947,16.1431,16.0705,16.0802,177900.0
2009-02-02 15:40:00,33.24,33.44,33.24,33.29,173900.0,16.0802,16.1769,16.0802,16.1044,173900.0
2009-02-02 15:50:00,33.29,33.39,33.24,33.28,343700.0,16.1044,16.1527,16.0802,16.0995,343700.0
2009-02-03 09:30:00,33.3,33.32,33.07,33.13,96400.0,16.1092,16.1189,15.9979,16.027,96400.0
2009-02-03 09:40:00,33.13,33.3,33.1,33.3,112300.0,16.027,16.1092,16.0124,16.1092,112300.0
2009-02-03 09:50:00,33.3,33.32,33.2,33.22,66100.0,16.1092,16.1189,16.0608,16.0705,66100.0
2009-02-03 10:00:00,33.22,33.31,33.16,33.2,124800.0,16.0705,16.114,16.0415,16.0608,124800.0
2009-02-03 10:10:00,33.2,33.31,33.19,33.24,53100.0,16.0608,16.114,16.056,16.0802,53100.0
2009-02-03 10:20:00,33.24,33.3,33.23,33.26,70700.0,16.0802,16.1092,16.0753,16.0899,70700.0
2009-02-03 10:30:00,33.25,33.38,33.24,33.35,77100.0,16.085,16.1479,16.0802,16.1334,77100.0
2009-02-03 10:40:00,33.36,33.45,33.33,33.43,91700.0,16.1382,16.1818,16.1237,16.1721,91700.0
2009-02-03 10:50:00,33.44,33.49,33.34,33.39,64800.0,16.1769,16.2011,16.1286,16.1527,64800.0
2009-02-03 11:00:00,33.39,33.53,33.37,33.43,88200.0,16.1527,16.2205,16.1431,16.1721,88200.0
2009-02-03 11:10:00,33.43,33.46,33.32,33.34,63500.0,16.1721,16.1866,16.1189,16.1286,63500.0
2009-02-03 11:20:00,33.34,33.4,33.25,33.26,60200.0,16.1286,16.1576,16.085,16.0899,60200.0
2009-02-03 11:30:00,33.26,33.31,33.25,33.29,75000.0,16.0899,16.114,16.085,16.1044,75000.0
2009-02-03 11:40:00,33.3,33.3,33.22,33.25,35500.0,16.1092,16.1092,16.0705,16.085,35500.0
2009-02-03 11:50:00,33.26,33.26,33.19,33.2,41700.0,16.0899,16.0899,16.056,16.0608,41700.0
2009-02-03 12:00:00,33.2,33.26,33.2,33.25,43000.0,16.0608,16.0899,16.0608,16.085,43000.0
2009-02-03 12:10:00,33.25,33.29,33.2,33.21,78100.0,16.085,16.1044,16.0608,16.0657,78100.0
2009-02-03 12:20:00,33.21,33.26,33.2,33.25,27100.0,16.0657,16.0899,16.0608,16.085,27100.0
2009-02-03 12:30:00,33.25,33.28,33.24,33.25,25400.0,16.085,16.0995,16.0802,16.085,25400.0
2009-02-03 12:40:00,33.25,33.29,33.22,33.23,37500.0,16.085,16.1044,16.0705,16.0753,37500.0
2009-02-03 12:50:00,33.23,33.26,33.21,33.22,35800.0,16.0753,16.0899,16.0657,16.0705,35800.0
2009-02-03 13:00:00,33.24,33.27,33.21,33.26,36600.0,16.0802,16.0947,16.0657,16.0899,36600.0
2009-02-03 13:10:00,33.26,33.29,33.24,33.26,71200.0,16.0899,16.1044,16.0802,16.0899,71200.0
2009-02-03 13:20:00,33.26,33.26,33.21,33.23,62700.0,16.0899,16.0899,16.0657,16.0753,62700.0
2009-02-03 13:30:00,33.23,33.3,33.22,33.28,102000.0,16.0753,16.1092,16.0705,16.0995,102000.0
2009-02-03 13:40:00,33.27,33.3,33.22,33.26,70900.0,16.0947,16.1092,16.0705,16.0899,70900.0
2009-02-03 13:50:00,33.27,33.29,33.24,33.28,51100.0,16.0947,16.1044,16.0802,16.0995,51100.0
2009-02-03 14:00:00,33.29,33.31,33.24,33.27,72000.0,16.1044,16.114,16.0802,16.0947,72000.0
2009-02-03 14:10:00,33.27,33.33,33.27,33.31,116400.0,16.0947,16.1237,16.0947,16.114,116400.0
2009-02-03 14:20:00,33.31,33.34,33.26,33.27,85000.0,16.114,16.1286,16.0899,16.0947,85000.0
2009-02-03 14:30:00,33.27,33.39,33.27,33.35,101800.0,16.0947,16.1527,16.0947,16.1334,101800.0
2009-02-03 14:40:00,33.35,33.43,33.35,33.41,119900.0,16.1334,16.1721,16.1334,16.1624,119900.0
2009-02-03 14:50:00,33.42,33.44,33.37,33.41,71500.0,16.1673,16.1769,16.1431,16.1624,71500.0
2009-02-03 15:00:00,33.42,33.5,33.36,33.5,144500.0,16.1673,16.206,16.1382,16.206,144500.0
2009-02-03 15:10:00,33.5,33.53,33.42,33.42,104200.0,16.206,16.2205,16.1673,16.1673,104200.0
2009-02-03 15:20:00,33.42,33.53,33.39,33.45,84000.0,16.1673,16.2205,16.1527,16.1818,84000.0
2009-02-03 15:30:00,33.45,33.52,33.41,33.51,108700.0,16.1818,16.2156,16.1624,16.2108,108700.0
2009-02-03 15:40:00,33.52,33.55,33.4,33.48,184500.0,16.2156,16.2301,16.1576,16.1963,184500.0
2009-02-03 15:50:00,33.47,33.56,33.44,33.45,278800.0,16.1914,16.235,16.1769,16.1818,278800.0
2009-02-04 09:30:00,33.64,33.8,33.44,33.63,162500.0,16.2737,16.3511,16.1769,16.2688,162500.0
2009-02-04 09:40:00,33.63,33.74,33.59,33.67,87800.0,16.2688,16.3221,16.2495,16.2882,87800.0
2009-02-04 09:50:00,33.66,33.66,33.54,33.54,73600.0,16.2834,16.2834,16.2253,16.2253,73600.0
2009-02-04 10:00:00,33.55,33.65,33.53,33.65,114100.0,16.2301,16.2785,16.2205,16.2785,114100.0
2009-02-04 10:10:00,33.65,33.78,33.65,33.72,99100.0,16.2785,16.3414,16.2785,16.3124,99100.0
2009-02-04 10:20:00,33.72,33.73,33.67,33.72,54700.0,16.3124,16.3172,16.2882,16.3124,54700.0
2009-02-04 10:30:00,33.71,33.73,33.65,33.67,91000.0,16.3075,16.3172,16.2785,16.2882,91000.0
2009-02-04 10:40:00,33.68,33.73,33.68,33.72,46800.0,16.293,16.3172,16.293,16.3124,46800.0
2009-02-04 10:50:00,33.72,33.78,33.7,33.73,53200.0,16.3124,16.3414,16.3027,16.3172,53200.0
2009-02-04 11:00:00,33.72,33.77,33.71,33.74,52500.0,16.3124,16.3366,16.3075,16.3221,52500.0
2009-02-04 11:10:00,33.75,33.75,33.64,33.67,56700.0,16.3269,16.3269,16.2737,16.2882,56700.0
2009-02-04 11:20:00,33.67,33.73,33.62,33.7,56800.0,16.2882,16.3172,16.264,16.3027,56800.0
2009-02-04 11:30:00,33.7,33.71,33.6,33.6,50700.0,16.3027,16.3075,16.2543,16.2543,50700.0
2009-02-04 11:40:00,33.6,33.64,33.58,33.63,33000.0,16.2543,16.2737,16.2447,16.2688,33000.0
2009-02-04 11:50:00,33.64,33.69,33.62,33.62,32800.0,16.2737,16.2979,16.264,16.264,32800.0
2009-02-04 12:00:00,33.62,33.73,33.61,33.71,37400.0,16.264,16.3172,16.2592,16.3075,37400.0
2009-02-04 12:10:00,33.71,33.71,33.66,33.68,34700.0,16.3075,16.3075,16.2834,16.293,34700.0
2009-02-04 12:20:00,33.68,33.69,33.59,33.59,36000.0,16.293,16.2979,16.2495,16.2495,36000.0
2009-02-04 12:30:00,33.6,33.68,33.59,33.68,19900.0,16.2543,16.293,16.2495,16.293,19900.0
2009-02-04 12:40:00,33.68,33.72,33.67,33.7,29000.0,16.293,16.3124,16.2882,16.3027,29000.0
2009-02-04 12:50:00,33.7,33.72,33.59,33.6,48100.0,16.3027,16.3124,16.2495,16.2543,48100.0
2009-02-04 13:00:00,33.59,33.6,33.5,33.59,105200.0,16.2495,16.2543,16.206,16.2495,105200.0
2009-02-04 13:10:00,33.6,33.6,33.53,33.58,32400.0,16.2543,16.2543,16.2205,16.2447,32400.0
2009-02-04 13:20:00,33.58,33.7,33.58,33.69,63100.0,16.2447,16.3027,16.2447,16.2979,63100.0
2009-02-04 13:30:00,33.69,33.7,33.52,33.54,41900.0,16.2979,16.3027,16.2156,16.2253,41900.0
2009-02-04 13:40:00,33.53,33.54,33.42,33.42,65100.0,16.2205,16.2253,16.1673,16.1673,65100.0
2009-02-04 13:50:00,33.41,33.43,33.28,33.37,93000.0,16.1624,16.1721,16.0995,16.1431,93000.0
2009-02-04 14:00:00,33.38,33.38,33.3,33.31,94800.0,16.1479,16.1479,16.1092,16.114,94800.0
2009-02-04 14:10:00,33.31,33.37,33.25,33.27,90600.0,16.114,16.1431,16.085,16.0947,90600.0
2009-02-04 14:20:00,33.27,33.31,33.2,33.28,84400.0,16.0947,16.114,16.0608,16.0995,84400.0
2009-02-04 14:30:00,33.29,33.35,33.27,33.32,65300.0,16.1044,16.1334,16.0947,16.1189,65300.0
2009-02-04 14:40:00,33.33,33.35,33.27,33.32,66000.0,16.1237,16.1334,16.0947,16.1189,66000.0
2009-02-04 14:50:00,33.32,33.51,33.28,33.44,191800.0,16.1189,16.2108,16.0995,16.1769,191800.0
2009-02-04 15:00:00,33.43,33.53,33.38,33.5,211200.0,16.1721,16.2205,16.1479,16.206,211200.0
2009-02-04 15:10:00,33.52,33.54,33.43,33.51,88700.0,16.2156,16.2253,16.1721,16.2108,88700.0
2009-02-04 15:20:00,33.5,33.54,33.4,33.51,130600.0,16.206,16.2253,16.1576,16.2108,130600.0
2009-02-04 15:30:00,33.51,33.55,33.48,33.5,156400.0,16.2108,16.2301,16.1963,16.206,156400.0
2009-02-04 15:40:00,33.51,33.6,33.49,33.51,165100.0,16.2108,16.2543,16.2011,16.2108,165100.0
2009-02-04 15:50:00,33.51,33.6,33.48,33.51,278800.0,16.2108,16.2543,16.1963,16.2108,278800.0
2009-02-05 09:30:00,33.51,33.53,33.28,33.41,123600.0,16.2108,16.2205,16.0995,16.1624,123600.0
2009-02-05 09:40:00,33.39,33.55,33.37,33.5,79200.0,16.1527,16.2301,16.1431,16.206,79200.0
2009-02-05 09:50:00,33.5,33.51,33.3,33.44,91100.0,16.206,16.2108,16.1092,16.1769,91100.0
2009-02-05 10:00:00,33.45,33.45,33.27,33.43,87100.0,16.1818,16.1818,16.0947,16.1721,87100.0
2009-02-05 10:10:00,33.43,33.44,33.29,33.33,69600.0,16.1721,16.1769,16.1044,16.1237,69600.0
2009-02-05 10:20:00,33.31,33.32,33.25,33.26,97700.0,16.114,16.1189,16.085,16.0899,97700.0
2009-02-05 10:30:00,33.26,33.27,33.2,33.25,61200.0,16.0899,16.0947,16.0608,16.085,61200.0
2009-02-05 10:40:00,33.24,33.34,33.2,33.28,110000.0,16.0802,16.1286,16.0608,16.0995,110000.0
2009-02-05 10:50:00,33.28,33.44,33.19,33.43,139400.0,16.0995,16.1769,16.056,16.1721,139400.0
2009-02-05 11:00:00,33.43,33.48,33.39,33.48,131100.0,16.1721,16.1963,16.1527,16.1963,131100.0
2009-02-05 11:10:00,33.48,33.58,33.46,33.55,106700.0,16.1963,16.2447,16.1866,16.2301,106700.0
2009-02-05 11:20:00,33.55,33.6,33.51,33.58,101800.0,16.2301,16.2543,16.2108,16.2447,101800.0
2009-02-05 11:30:00,33.58,33.65,33.56,33.58,98700.0,16.2447,16.2785,16.235,16.2447,98700.0
2009-02-05 11:40:00,33.58,33.6,33.5,33.51,78300.0,16.2447,16.2543,16.206,16.2108,78300.0
2009-02-05 11:50:00,33.51,33.66,33.51,33.65,72900.0,16.2108,16.2834,16.2108,16.2785,72900.0
2009-02-05 12:00:00,33.65,33.79,33.65,33.71,113100.0,16.2785,16.3462,16.2785,16.3075,113100.0
2009-02-05 12:10:00,33.72,33.79,33.69,33.73,66400.0,16.3124,16.3462,16.2979,16.3172,66400.0
2009-02-05 12:20:00,33.74,33.75,33.66,33.67,69300.0,16.3221,16.3269,16.2834,16.2882,69300.0
2009-02-05 12:30:00,33.67,33.79,33.66,33.76,58200.0,16.2882,16.3462,16.2834,16.3317,58200.0
2009-02-05 12:40:00,33.76,33.79,33.7,33.71,70800.0,16.3317,16.3462,16.3027,16.3075,70800.0
2009-02-05 12:50:00,33.7,33.74,33.64,33.72,75600.0,16.3027,16.3221,16.2737,16.3124,75600.0
2009-02-05 13:00:00,33.73,33.75,33.64,33.73,54600.0,16.3172,16.3269,16.2737,16.3172,54600.0
2009-02-05 13:10:00,33.74,33.74,33.53,33.55,76200.0,16.3221,16.3221,16.2205,16.2301,76200.0
2009-02-05 13:20:00,33.55,33.6,33.53,33.55,79100.0,16.2301,16.2543,16.2205,16.2301,79100.0
2009-02-05 13:30:00,33.55,33.63,33.54,33.58,41200.0,16.2301,16.2688,16.2253,16.2447,41200.0
2009-02-05 13:40:00,33.58,33.65,33.54,33.61,72100.0,16.2447,16.2785,16.2253,16.2592,72100.0
2009-02-05 13:50:00,33.61,33.64,33.53,33.54,75800.0,16.2592,16.2737,16.2205,16.2253,75800.0
2009-02-05 14:00:00,33.55,33.63,33.54,33.61,90100.0,16.2301,16.2688,16.2253,16.2592,90100.0
2009-02-05 14:10:00,33.6,33.62,33.45,33.48,115100.0,16.2543,16.264,16.1818,16.1963,115100.0
2009-02-05 14:20:00,33.49,33.56,33.45,33.51,110500.0,16.2011,16.235,16.1818,16.2108,110500.0
2009-02-05 14:30:00,33.51,33.55,33.42,33.52,145300.0,16.2108,16.2301,16.1673,16.2156,145300.0
2009-02-05 14:40:00,33.51,33.52,33.37,33.37,111100.0,16.2108,16.2156,16.1431,16.1431,111100.0
2009-02-05 14:50:00,33.38,33.44,33.35,33.39,141300.0,16.1479,16.1769,16.1334,16.1527,141300.0
2009-02-05 15:00:00,33.39,33.41,33.23,33.32,133800.0,16.1527,16.1624,16.0753,16.1189,133800.0
2009-02-05 15:10:00,33.32,33.36,33.29,33.31,123700.0,16.1189,16.1382,16.1044,16.114,123700.0
2009-02-05 15:20:00,33.31,33.43,33.31,33.39,121000.0,16.114,16.1721,16.114,16.1527,121000.0
2009-02-05 15:30:00,33.39,33.4,33.26,33.29,150400.0,16.1527,16.1576,16.0899,16.1044,150400.0
2009-02-05 15:40:00,33.29,33.49,33.29,33.41,326600.0,16.1044,16.2011,16.1044,16.1624,326600.0
2009-02-05 15:50:00,33.41,33.44,33.31,33.32,320200.0,16.1624,16.1769,16.114,16.1189,320200.0
2009-02-06 09:30:00,33.3,33.43,33.15,33.29,120400.0,16.1092,16.1721,16.0366,16.1044,120400.0
2009-02-06 09:40:00,33.29,33.42,33.29,33.4,131500.0,16.1044,16.1673,16.1044,16.1576,131500.0
2009-02-06 09:50:00,33.4,33.52,33.33,33.45,93900.0,16.1576,16.2156,16.1237,16.1818,93900.0
2009-02-06 10:00:00,33.45,33.49,33.38,33.44,58700.0,16.1818,16.2011,16.1479,16.1769,58700.0
2009-02-06 10:10:00,33.45,33.48,33.37,33.41,57800.0,16.1818,16.1963,16.1431,16.1624,57800.0
2009-02-06 10:20:00,33.41,33.45,33.36,33.44,63800.0,16.1624,16.1818,16.1382,16.1769,63800.0
2009-02-06 10:30:00,33.45,33.57,33.44,33.55,50600.0,16.1818,16.2398,16.1769,16.2301,50600.0
2009-02-06 10:40:00,33.55,33.64,33.54,33.63,54800.0,16.2301,16.2737,16.2253,16.2688,54800.0
2009-02-06 10:50:00,33.63,33.66,33.58,33.58,45300.0,16.2688,16.2834,16.2447,16.2447,45300.0
2009-02-06 11:00:00,33.58,33.58,33.49,33.49,47300.0,16.2447,16.2447,16.2011,16.2011,47300.0
2009-02-06 11:10:00,33.5,33.51,33.46,33.5,41500.0,16.206,16.2108,16.1866,16.206,41500.0
2009-02-06 11:20:00,33.49,33.5,33.47,33.48,39100.0,16.2011,16.206,16.1914,16.1963,39100.0
2009-02-06 11:30:00,33.48,33.48,33.37,33.4,63900.0,16.1963,16.1963,16.1431,16.1576,63900.0
2009-02-06 11:40:00,33.4,33.49,33.39,33.44,46200.0,16.1576,16.2011,16.1527,16.1769,46200.0
2009-02-06 11:50:00,33.44,33.5,33.44,33.48,32500.0,16.1769,16.206,16.1769,16.1963,32500.0
2009-02-06 12:00:00,33.48,33.49,33.44,33.44,26400.0,16.1963,16.2011,16.1769,16.1769,26400.0
2009-02-06 12:10:00,33.44,33.48,33.42,33.47,43900.0,16.1769,16.1963,16.1673,16.1914,43900.0
2009-02-06 12:20:00,33.47,33.55,33.45,33.46,61000.0,16.1914,16.2301,16.1818,16.1866,61000.0
2009-02-06 12:30:00,33.45,33.56,33.43,33.52,61000.0,16.1818,16.235,16.1721,16.2156,61000.0
2009-02-06 12:40:00,33.52,33.58,33.5,33.52,31600.0,16.2156,16.2447,16.206,16.2156,31600.0
2009-02-06 12:50:00,33.52,33.55,33.5,33.55,26600.0,16.2156,16.2301,16.206,16.2301,26600.0
2009-02-06 13:00:00,33.55,33.75,33.55,33.72,71400.0,16.2301,16.3269,16.2301,16.3124,71400.0
2009-02-06 13:10:00,33.72,33.72,33.59,33.7,99800.0,16.3124,16.3124,16.2495,16.3027,99800.0
2009-02-06 13:20:00,33.7,33.72,33.66,33.69,48500.0,16.3027,16.3124,16.2834,16.2979,48500.0
2009-02-06 13:30:00,33.7,33.75,33.68,33.73,54200.0,16.3027,16.3269,16.293,16.3172,54200.0
2009-02-06 13:40:00,33.73,33.73,33.64,33.66,69500.0,16.3172,16.3172,16.2737,16.2834,69500.0
2009-02-06 13:50:00,33.66,33.73,33.66,33.72,52300.0,16.2834,16.3172,16.2834,16.3124,52300.0
2009-02-06 14:00:00,33.72,33.72,33.61,33.62,55300.0,16.3124,16.3124,16.2592,16.264,55300.0
2009-02-06 14:10:00,33.63,33.65,33.54,33.55,44700.0,16.2688,16.2785,16.2253,16.2301,44700.0
2009-02-06 14:20:00,33.56,33.65,33.54,33.64,62800.0,16.235,16.2785,16.2253,16.2737,62800.0
2009-02-06 14:30:00,33.65,33.73,33.57,33.58,90400.0,16.2785,16.3172,16.2398,16.2447,90400.0
2009-02-06 14:40:00,33.57,33.59,33.52,33.52,57000.0,16.2398,16.2495,16.2156,16.2156,57000.0
2009-02-06 14:50:00,33.52,33.59,33.48,33.56,61200.0,16.2156,16.2495,16.1963,16.235,61200.0
2009-02-06 15:00:00,33.56,33.59,33.48,33.54,91700.0,16.235,16.2495,16.1963,16.2253,91700.0
2009-02-06 15:10:00,33.53,33.6,33.51,33.57,131300.0,16.2205,16.2543,16.2108,16.2398,131300.0
2009-02-06 15:20:00,33.57,33.61,33.47,33.58,134200.0,16.2398,16.2592,16.1914,16.2447,134200.0
2009-02-06 15:30:00,33.58,33.6,33.49,33.57,143000.0,16.2447,16.2543,16.2011,16.2398,143000.0
2009-02-06 15:40:00,33.56,33.65,33.55,33.58,188500.0,16.235,16.2785,16.2301,16.2447,188500.0
2009-02-06 15:50:00,33.58,33.65,33.54,33.57,243600.0,16.2447,16.2785,16.2253,16.2398,243600.0
2009-02-09 09:30:00,33.57,33.61,33.52,33.53,148500.0,16.2398,16.2592,16.2156,16.2205,148500.0
2009-02-09 09:40:00,33.53,33.53,33.08,33.08,171200.0,16.2205,16.2205,16.0028,16.0028,171200.0
2009-02-09 09:50:00,33.08,33.13,32.94,32.97,288200.0,16.0028,16.027,15.935,15.9496,288200.0
2009-02-09 10:00:00,32.96,32.97,32.78,32.85,300800.0,15.9447,15.9496,15.8576,15.8915,300800.0
2009-02-09 10:10:00,32.84,32.87,32.75,32.79,147300.0,15.8867,15.9012,15.8431,15.8625,147300.0
2009-02-09 10:20:00,32.8,32.91,32.78,32.89,133000.0,15.8673,15.9205,15.8576,15.9109,133000.0
2009-02-09 10:30:00,32.9,33.03,32.86,33.03,174200.0,15.9157,15.9786,15.8963,15.9786,174200.0
2009-02-09 10:40:00,33.03,33.21,33.03,33.2,93200.0,15.9786,16.0657,15.9786,16.0608,93200.0
2009-02-09 10:50:00,33.2,33.28,33.17,33.25,124700.0,16.0608,16.0995,16.0463,16.085,124700.0
2009-02-09 11:00:00,33.24,33.24,33.11,33.15,89700.0,16.0802,16.0802,16.0173,16.0366,89700.0
2009-02-09 11:10:00,33.15,33.15,33.01,33.09,89400.0,16.0366,16.0366,15.9689,16.0076,89400.0
2009-02-09 11:20:00,33.09,33.12,33.04,33.04,82800.0,16.0076,16.0221,15.9834,15.9834,82800.0
2009-02-09 11:30:00,33.05,33.05,32.96,32.98,82500.0,15.9883,15.9883,15.9447,15.9544,82500.0
2009-02-09 11:40:00,32.97,32.99,32.87,32.88,87000.0,15.9496,15.9592,15.9012,15.906,87000.0
2009-02-09 11:50:00,32.89,32.91,32.87,32.9,95100.0,15.9109,15.9205,15.9012,15.9157,95100.0
2009-02-09 12:00:00,32.9,32.99,32.9,32.97,92900.0,15.9157,15.9592,15.9157,15.9496,92900.0
2009-02-09 12:10:00,32.97,32.99,32.97,32.98,93000.0,15.9496,15.9592,15.9496,15.9544,93000.0
2009-02-09 12:20:00,32.98,33.1,32.97,33.1,72300.0,15.9544,16.0124,15.9496,16.0124,72300.0
2009-02-09 12:30:00,33.1,33.12,33.09,33.09,80700.0,16.0124,16.0221,16.0076,16.0076,80700.0
2009-02-09 12:40:00,33.09,33.11,33.01,33.1,69500.0,16.0076,16.0173,15.9689,16.0124,69500.0
2009-02-09 12:50:00,33.1,33.16,33.09,33.1,64800.0,16.0124,16.0415,16.0076,16.0124,64800.0
2009-02-09 13:00:00,33.1,33.16,33.06,33.15,47500.0,16.0124,16.0415,15.9931,16.0366,47500.0
2009-02-09 13:10:00,33.16,33.18,33.09,33.09,36800.0,16.0415,16.0512,16.0076,16.0076,36800.0
2009-02-09 13:20:00,33.09,33.14,33.06,33.11,40600.0,16.0076,16.0318,15.9931,16.0173,40600.0
2009-02-09 13:30:00,33.11,33.12,32.97,32.99,55900.0,16.0173,16.0221,15.9496,15.9592,55900.0
2009-02-09 13:40:00,32.99,33.0,32.93,32.95,70100.0,15.9592,15.9641,15.9302,15.9399,70100.0
2009-02-09 13:50:00,32.94,32.98,32.92,32.98,93900.0,15.935,15.9544,15.9254,15.9544,93900.0
2009-02-09 14:00:00,32.98,33.01,32.97,33.0,118200.0,15.9544,15.9689,15.9496,15.9641,118200.0
2009-02-09 14:10:00,33.0,33.0,32.95,33.0,81300.0,15.9641,15.9641,15.9399,15.9641,81300.0
2009-02-09 14:20:00,33.0,33.08,32.91,32.97,147500.0,15.9641,16.0028,15.9205,15.9496,147500.0
2009-02-09 14:30:00,32.97,33.0,32.95,32.98,79100.0,15.9496,15.9641,15.9399,15.9544,79100.0
2009-02-09 14:40:00,32.99,33.04,32.93,33.03,100500.0,15.9592,15.9834,15.9302,15.9786,100500.0
2009-02-09 14:50:00,33.03,33.04,32.98,33.0,167400.0,15.9786,15.9834,15.9544,15.9641,167400.0
2009-02-09 15:00:00,33.0,33.02,32.96,32.98,192100.0,15.9641,15.9737,15.9447,15.9544,192100.0
2009-02-09 15:10:00,32.99,33.01,32.91,32.94,108900.0,15.9592,15.9689,15.9205,15.935,108900.0
2009-02-09 15:20:00,32.93,33.05,32.93,33.05,98900.0,15.9302,15.9883,15.9302,15.9883,98900.0
2009-02-09 15:30:00,33.05,33.1,32.98,32.99,136400.0,15.9883,16.0124,15.9544,15.9592,136400.0
2009-02-09 15:40:00,32.98,33.05,32.97,33.03,167000.0,15.9544,15.9883,15.9496,15.9786,167000.0
2009-02-09 15:50:00,33.03,33.08,33.0,33.04,261400.0,15.9786,16.0028,15.9641,15.9834,261400.0
2009-02-10 09:30:00,33.01,33.07,32.71,32.84,154900.0,15.9689,15.9979,15.8238,15.8867,154900.0
2009-02-10 09:40:00,32.84,32.84,32.65,32.67,73600.0,15.8867,15.8867,15.7948,15.8044,73600.0
2009-02-10 09:50:00,32.68,32.74,32.61,32.63,96300.0,15.8093,15.8383,15.7754,15.7851,96300.0
2009-02-10 10:00:00,32.64,32.71,32.63,32.66,103800.0,15.7899,15.8238,15.7851,15.7996,103800.0
2009-02-10 10:10:00,32.66,32.77,32.61,32.75,101800.0,15.7996,15.8528,15.7754,15.8431,101800.0
2009-02-10 10:20:00,32.75,32.86,32.74,32.76,140700.0,15.8431,15.8963,15.8383,15.848,140700.0
2009-02-10 10:30:00,32.77,32.85,32.73,32.85,65800.0,15.8528,15.8915,15.8335,15.8915,65800.0
2009-02-10 10:40:00,32.85,32.9,32.84,32.9,65200.0,15.8915,15.9157,15.8867,15.9157,65200.0
2009-02-10 10:50:00,32.9,32.93,32.89,32.93,36000.0,15.9157,15.9302,15.9109,15.9302,36000.0
2009-02-10 11:00:00,32.93,33.02,32.63,32.72,239800.0,15.9302,15.9737,15.7851,15.8286,239800.0
2009-02-10 11:10:00,32.73,32.73,32.5,32.51,194600.0,15.8335,15.8335,15.7222,15.727,194600.0
2009-02-10 11:20:00,32.52,32.62,32.51,32.52,177600.0,15.7319,15.7802,15.727,15.7319,177600.0
2009-02-10 11:30:00,32.52,32.52,32.21,32.23,359900.0,15.7319,15.7319,15.5819,15.5916,359900.0
2009-02-10 11:40:00,32.23,32.43,32.22,32.39,251000.0,15.5916,15.6883,15.5867,15.669,251000.0
2009-02-10 11:50:00,32.39,32.39,32.23,32.32,116700.0,15.669,15.669,15.5916,15.6351,116700.0
2009-02-10 12:00:00,32.32,32.33,32.24,32.25,87400.0,15.6351,15.64,15.5964,15.6013,87400.0
2009-02-10 12:10:00,32.25,32.37,32.25,32.33,47500.0,15.6013,15.6593,15.6013,15.64,47500.0
2009-02-10 12:20:00,32.33,32.37,32.28,32.31,63300.0,15.64,15.6593,15.6158,15.6303,63300.0
2009-02-10 12:30:00,32.3,32.35,32.28,32.35,53300.0,15.6254,15.6496,15.6158,15.6496,53300.0
2009-02-10 12:40:00,32.35,32.36,32.3,32.34,42300.0,15.6496,15.6545,15.6254,15.6448,42300.0
2009-02-10 12:50:00,32.33,32.37,32.33,32.35,84100.0,15.64,15.6593,15.64,15.6496,84100.0
2009-02-10 13:00:00,32.36,32.36,32.25,32.25,84500.0,15.6545,15.6545,15.6013,15.6013,84500.0
2009-02-10 13:10:00,32.26,32.31,32.21,32.21,94800.0,15.6061,15.6303,15.5819,15.5819,94800.0
2009-02-10 13:20:00,32.22,32.22,32.14,32.16,140100.0,15.5867,15.5867,15.548,15.5577,140100.0
2009-02-10 13:30:00,32.16,32.18,32.14,32.18,81100.0,15.5577,15.5674,15.548,15.5674,81100.0
2009-02-10 13:40:00,32.18,32.21,32.15,32.18,171300.0,15.5674,15.5819,15.5529,15.5674,171300.0
2009-02-10 13:50:00,32.17,32.19,32.13,32.13,78100.0,15.5626,15.5722,15.5432,15.5432,78100.0
2009-02-10 14:00:00,32.13,32.25,32.12,32.23,141400.0,15.5432,15.6013,15.5384,15.5916,141400.0
2009-02-10 14:10:00,32.23,32.25,32.17,32.18,80900.0,15.5916,15.6013,15.5626,15.5674,80900.0
2009-02-10 14:20:00,32.18,32.21,32.14,32.14,185200.0,15.5674,15.5819,15.548,15.548,185200.0
2009-02-10 14:30:00,32.14,32.14,32.09,32.13,152300.0,15.548,15.548,15.5239,15.5432,152300.0
2009-02-10 14:40:00,32.13,32.18,32.12,32.16,109600.0,15.5432,15.5674,15.5384,15.5577,109600.0
2009-02-10 14:50:00,32.16,32.2,32.1,32.1,144300.0,15.5577,15.5771,15.5287,15.5287,144300.0
2009-02-10 15:00:00,32.12,32.25,32.12,32.25,164700.0,15.5384,15.6013,15.5384,15.6013,164700.0
2009-02-10 15:10:00,32.26,32.27,32.12,32.12,235200.0,15.6061,15.6109,15.5384,15.5384,235200.0
2009-02-10 15:20:00,32.12,32.19,32.08,32.15,186300.0,15.5384,15.5722,15.519,15.5529,186300.0
2009-02-10 15:30:00,32.14,32.17,32.08,32.12,272900.0,15.548,15.5626,15.519,15.5384,272900.0
2009-02-10 15:40:00,32.12,32.16,32.02,32.11,407900.0,15.5384,15.5577,15.49,15.5335,407900.0
2009-02-10 15:50:00,32.11,32.21,32.1,32.14,619300.0,15.5335,15.5819,15.5287,15.548,619300.0
2009-02-11 09:30:00,32.24,32.26,32.02,32.15,166300.0,15.5964,15.6061,15.49,15.5529,166300.0
2009-02-11 09:40:00,32.15,32.16,32.07,32.1,93000.0,15.5529,15.5577,15.5142,15.5287,93000.0
2009-02-11 09:50:00,32.1,32.11,32.01,32.01,94600.0,15.5287,15.5335,15.4852,15.4852,94600.0
2009-02-11 10:00:00,32.01,32.01,31.9,31.99,209200.0,15.4852,15.4852,15.4319,15.4755,209200.0
2009-02-11 10:10:00,31.98,32.03,31.95,31.98,106700.0,15.4706,15.4948,15.4561,15.4706,106700.0
2009-02-11 10:20:00,31.98,32.15,31.97,32.05,162400.0,15.4706,15.5529,15.4658,15.5045,162400.0
2009-02-11 10:30:00,32.05,32.17,32.04,32.09,103300.0,15.5045,15.5626,15.4997,15.5239,103300.0
2009-02-11 10:40:00,32.08,32.18,32.08,32.13,112700.0,15.519,15.5674,15.519,15.5432,112700.0
2009-02-11 10:50:00,32.14,32.21,32.08,32.2,68300.0,15.548,15.5819,15.519,15.5771,68300.0
2009-02-11 11:00:00,32.19,32.32,32.19,32.26,138400.0,15.5722,15.6351,15.5722,15.6061,138400.0
2009-02-11 11:10:00,32.25,32.34,32.19,32.19,162600.0,15.6013,15.6448,15.5722,15.5722,162600.0
2009-02-11 11:20:00,32.19,32.19,32.03,32.11,187200.0,15.5722,15.5722,15.4948,15.5335,187200.0
2009-02-11 11:30:00,32.1,32.13,32.03,32.1,96400.0,15.5287,15.5432,15.4948,15.5287,96400.0
2009-02-11 11:40:00,32.1,32.11,32.07,32.08,91700.0,15.5287,15.5335,15.5142,15.519,91700.0
2009-02-11 11:50:00,32.07,32.1,32.07,32.09,54500.0,15.5142,15.5287,15.5142,15.5239,54500.0
2009-02-11 12:00:00,32.1,32.11,32.09,32.1,36000.0,15.5287,15.5335,15.5239,15.5287,36000.0
2009-02-11 12:10:00,32.11,32.11,31.97,31.97,69100.0,15.5335,15.5335,15.4658,15.4658,69100.0
2009-02-11 12:20:00,31.97,32.08,31.96,32.07,81700.0,15.4658,15.519,15.461,15.5142,81700.0
2009-02-11 12:30:00,32.06,32.1,32.0,32.1,68500.0,15.5093,15.5287,15.4803,15.5287,68500.0
2009-02-11 12:40:00,32.1,32.17,32.06,32.06,84200.0,15.5287,15.5626,15.5093,15.5093,84200.0
2009-02-11 12:50:00,32.06,32.09,32.01,32.03,75900.0,15.5093,15.5239,15.4852,15.4948,75900.0
2009-02-11 13:00:00,32.03,32.12,32.03,32.05,70700.0,15.4948,15.5384,15.4948,15.5045,70700.0
2009-02-11 13:10:00,32.04,32.11,32.03,32.1,75700.0,15.4997,15.5335,15.4948,15.5287,75700.0
2009-02-11 13:20:00,32.1,32.18,32.09,32.14,107400.0,15.5287,15.5674,15.5239,15.548,107400.0
2009-02-11 13:30:00,32.14,32.15,32.05,32.05,57600.0,15.548,15.5529,15.5045,15.5045,57600.0
2009-02-11 13:40:00,32.06,32.1,32.03,32.05,74800.0,15.5093,15.5287,15.4948,15.5045,74800.0
2009-02-11 13:50:00,32.05,32.08,32.04,32.07,79100.0,15.5045,15.519,15.4997,15.5142,79100.0
2009-02-11 14:00:00,32.07,32.1,32.04,32.09,103100.0,15.5142,15.5287,15.4997,15.5239,103100.0
2009-02-11 14:10:00,32.09,32.12,32.05,32.09,120700.0,15.5239,15.5384,15.5045,15.5239,120700.0
2009-02-11 14:20:00,32.08,32.17,32.05,32.13,106600.0,15.519,15.5626,15.5045,15.5432,106600.0
2009-02-11 14:30:00,32.13,32.2,32.1,32.14,146900.0,15.5432,15.5771,15.5287,15.548,146900.0
2009-02-11 14:40:00,32.14,32.19,32.12,32.13,66300.0,15.548,15.5722,15.5384,15.5432,66300.0
2009-02-11 14:50:00,32.12,32.22,32.11,32.21,259900.0,15.5384,15.5867,15.5335,15.5819,259900.0
2009-02-11 15:00:00,32.22,32.27,32.19,32.24,160300.0,15.5867,15.6109,15.5722,15.5964,160300.0
2009-02-11 15:10:00,32.24,32.24,32.16,32.17,160600.0,15.5964,15.5964,15.5577,15.5626,160600.0
2009-02-11 15:20:00,32.16,32.2,32.11,32.19,74900.0,15.5577,15.5771,15.5335,15.5722,74900.0
2009-02-11 15:30:00,32.19,32.22,32.1,32.12,111600.0,15.5722,15.5867,15.5287,15.5384,111600.0
2009-02-11 15:40:00,32.12,32.12,32.04,32.07,195500.0,15.5384,15.5384,15.4997,15.5142,195500.0
2009-02-11 15:50:00,32.07,32.15,32.06,32.14,313700.0,15.5142,15.5529,15.5093,15.548,313700.0
2009-02-12 09:30:00,32.1,32.13,31.63,31.63,181300.0,15.5287,15.5432,15.3013,15.3013,181300.0
2009-02-12 09:40:00,31.63,31.66,31.46,31.59,205200.0,15.3013,15.3158,15.2191,15.282,205200.0
2009-02-12 09:50:00,31.59,31.6,31.45,31.47,168600.0,15.282,15.2868,15.2142,15.2239,168600.0
2009-02-12 10:00:00,31.46,31.6,31.38,31.6,260700.0,15.2191,15.2868,15.1804,15.2868,260700.0
2009-02-12 10:10:00,31.6,31.6,31.44,31.44,119500.0,15.2868,15.2868,15.2094,15.2094,119500.0
2009-02-12 10:20:00,31.44,31.45,31.33,31.44,122400.0,15.2094,15.2142,15.1562,15.2094,122400.0
2009-02-12 10:30:00,31.43,31.45,31.39,31.44,112700.0,15.2046,15.2142,15.1852,15.2094,112700.0
2009-02-12 10:40:00,31.44,31.51,31.4,31.49,196900.0,15.2094,15.2433,15.1901,15.2336,196900.0
2009-02-12 10:50:00,31.49,31.5,31.38,31.4,138700.0,15.2336,15.2384,15.1804,15.1901,138700.0
2009-02-12 11:00:00,31.4,31.4,31.26,31.29,229400.0,15.1901,15.1901,15.1223,15.1368,229400.0
2009-02-12 11:10:00,31.29,31.31,31.19,31.19,121600.0,15.1368,15.1465,15.0885,15.0885,121600.0
2009-02-12 11:20:00,31.19,31.24,31.16,31.22,79000.0,15.0885,15.1127,15.074,15.103,79000.0
2009-02-12 11:30:00,31.21,31.26,31.19,31.23,133600.0,15.0981,15.1223,15.0885,15.1078,133600.0
2009-02-12 11:40:00,31.23,31.31,31.21,31.3,131900.0,15.1078,15.1465,15.0981,15.1417,131900.0
2009-02-12 11:50:00,31.3,31.33,31.29,31.3,97300.0,15.1417,15.1562,15.1368,15.1417,97300.0
2009-02-12 12:00:00,31.29,31.4,31.29,31.37,71300.0,15.1368,15.1901,15.1368,15.1755,71300.0
2009-02-12 12:10:00,31.37,31.43,31.35,31.43,59100.0,15.1755,15.2046,15.1659,15.2046,59100.0
2009-02-12 12:20:00,31.43,31.47,31.41,31.42,81000.0,15.2046,15.2239,15.1949,15.1997,81000.0
2009-02-12 12:30:00,31.42,31.43,31.41,31.43,69500.0,15.1997,15.2046,15.1949,15.2046,69500.0
2009-02-12 12:40:00,31.43,31.5,31.41,31.49,90200.0,15.2046,15.2384,15.1949,15.2336,90200.0
2009-02-12 12:50:00,31.48,31.49,31.4,31.4,64400.0,15.2288,15.2336,15.1901,15.1901,64400.0
2009-02-12 13:00:00,31.4,31.41,31.35,31.4,88800.0,15.1901,15.1949,15.1659,15.1901,88800.0
2009-02-12 13:10:00,31.4,31.44,31.35,31.36,143700.0,15.1901,15.2094,15.1659,15.1707,143700.0
2009-02-12 13:20:00,31.36,31.43,31.34,31.38,110900.0,15.1707,15.2046,15.161,15.1804,110900.0
2009-02-12 13:30:00,31.38,31.4,31.29,31.32,106300.0,15.1804,15.1901,15.1368,15.1514,106300.0
2009-02-12 13:40:00,31.32,31.35,31.28,31.32,60900.0,15.1514,15.1659,15.132,15.1514,60900.0
2009-02-12 13:50:00,31.32,31.41,31.29,31.38,94400.0,15.1514,15.1949,15.1368,15.1804,94400.0
2009-02-12 14:00:00,31.38,31.4,31.29,31.36,105600.0,15.1804,15.1901,15.1368,15.1707,105600.0
2009-02-12 14:10:00,31.35,31.43,31.35,31.36,169000.0,15.1659,15.2046,15.1659,15.1707,169000.0
2009-02-12 14:20:00,31.37,31.4,31.3,31.31,170900.0,15.1755,15.1901,15.1417,15.1465,170900.0
2009-02-12 14:30:00,31.31,31.35,31.21,31.22,201700.0,15.1465,15.1659,15.0981,15.103,201700.0
2009-02-12 14:40:00,31.22,31.24,31.11,31.17,182300.0,15.103,15.1127,15.0498,15.0788,182300.0
2009-02-12 14:50:00,31.17,31.17,31.02,31.05,393300.0,15.0788,15.0788,15.0062,15.0207,393300.0
2009-02-12 15:00:00,31.05,31.17,30.94,31.16,293700.0,15.0207,15.0788,14.9675,15.074,293700.0
2009-02-12 15:10:00,31.17,31.24,31.12,31.24,178200.0,15.0788,15.1127,15.0546,15.1127,178200.0
2009-02-12 15:20:00,31.24,31.44,31.18,31.43,291400.0,15.1127,15.2094,15.0836,15.2046,291400.0
2009-02-12 15:30:00,31.43,31.48,31.27,31.37,265700.0,15.2046,15.2288,15.1272,15.1755,265700.0
2009-02-12 15:40:00,31.37,31.65,31.37,31.52,465200.0,15.1755,15.311,15.1755,15.2481,465200.0
2009-02-12 15:50:00,31.53,31.69,31.52,31.61,609200.0,15.2529,15.3303,15.2481,15.2916,609200.0
2009-02-13 09:30:00,31.57,31.68,31.57,31.66,115700.0,15.2723,15.3255,15.2723,15.3158,115700.0
2009-02-13 09:40:00,31.67,31.67,31.47,31.49,113400.0,15.3207,15.3207,15.2239,15.2336,113400.0
2009-02-13 09:50:00,31.49,31.65,31.47,31.63,155300.0,15.2336,15.311,15.2239,15.3013,155300.0
2009-02-13 10:00:00,31.61,31.65,31.56,31.59,135300.0,15.2916,15.311,15.2675,15.282,135300.0
2009-02-13 10:10:00,31.58,31.68,31.57,31.68,108400.0,15.2771,15.3255,15.2723,15.3255,108400.0
2009-02-13 10:20:00,31.68,31.75,31.64,31.7,81300.0,15.3255,15.3594,15.3062,15.3352,81300.0
2009-02-13 10:30:00,31.69,31.71,31.59,31.68,67100.0,15.3303,15.34,15.282,15.3255,67100.0
2009-02-13 10:40:00,31.69,31.7,31.63,31.65,66500.0,15.3303,15.3352,15.3013,15.311,66500.0
2009-02-13 10:50:00,31.64,31.75,31.64,31.72,59400.0,15.3062,15.3594,15.3062,15.3449,59400.0
2009-02-13 11:00:00,31.72,31.74,31.67,31.74,86200.0,15.3449,15.3545,15.3207,15.3545,86200.0
2009-02-13 11:10:00,31.74,31.75,31.65,31.68,68300.0,15.3545,15.3594,15.311,15.3255,68300.0
2009-02-13 11:20:00,31.68,31.68,31.58,31.62,81200.0,15.3255,15.3255,15.2771,15.2965,81200.0
2009-02-13 11:30:00,31.61,31.63,31.58,31.59,73900.0,15.2916,15.3013,15.2771,15.282,73900.0
2009-02-13 11:40:00,31.6,31.6,31.43,31.46,96400.0,15.2868,15.2868,15.2046,15.2191,96400.0
2009-02-13 11:50:00,31.46,31.52,31.42,31.48,66700.0,15.2191,15.2481,15.1997,15.2288,66700.0
2009-02-13 12:00:00,31.49,31.55,31.45,31.49,63400.0,15.2336,15.2626,15.2142,15.2336,63400.0
2009-02-13 12:10:00,31.49,31.5,31.41,31.46,53000.0,15.2336,15.2384,15.1949,15.2191,53000.0
2009-02-13 12:20:00,31.45,31.53,31.44,31.53,141400.0,15.2142,15.2529,15.2094,15.2529,141400.0
2009-02-13 12:30:00,31.53,31.56,31.47,31.47,63100.0,15.2529,15.2675,15.2239,15.2239,63100.0
2009-02-13 12:40:00,31.47,31.48,31.41,31.45,42200.0,15.2239,15.2288,15.1949,15.2142,42200.0
2009-02-13 12:50:00,31.45,31.46,31.37,31.43,46500.0,15.2142,15.2191,15.1755,15.2046,46500.0
2009-02-13 13:00:00,31.43,31.46,31.41,31.44,34100.0,15.2046,15.2191,15.1949,15.2094,34100.0
2009-02-13 13:10:00,31.43,31.58,31.43,31.57,66700.0,15.2046,15.2771,15.2046,15.2723,66700.0
2009-02-13 13:20:00,31.58,31.6,31.54,31.57,52400.0,15.2771,15.2868,15.2578,15.2723,52400.0
2009-02-13 13:30:00,31.57,31.64,31.55,31.63,41200.0,15.2723,15.3062,15.2626,15.3013,41200.0
2009-02-13 13:40:00,31.62,31.72,31.61,31.72,104500.0,15.2965,15.3449,15.2916,15.3449,104500.0
2009-02-13 13:50:00,31.71,31.73,31.67,31.68,123700.0,15.34,15.3497,15.3207,15.3255,123700.0
2009-02-13 14:00:00,31.68,31.69,31.54,31.56,99900.0,15.3255,15.3303,15.2578,15.2675,99900.0
2009-02-13 14:10:00,31.57,31.62,31.49,31.53,108700.0,15.2723,15.2965,15.2336,15.2529,108700.0
2009-02-13 14:20:00,31.53,31.57,31.52,31.53,82800.0,15.2529,15.2723,15.2481,15.2529,82800.0
2009-02-13 14:30:00,31.53,31.53,31.45,31.5,56000.0,15.2529,15.2529,15.2142,15.2384,56000.0
2009-02-13 14:40:00,31.5,31.56,31.49,31.52,54600.0,15.2384,15.2675,15.2336,15.2481,54600.0
2009-02-13 14:50:00,31.53,31.59,31.5,31.55,87900.0,15.2529,15.282,15.2384,15.2626,87900.0
2009-02-13 15:00:00,31.55,31.58,31.4,31.45,167200.0,15.2626,15.2771,15.1901,15.2142,167200.0
2009-02-13 15:10:00,31.46,31.5,31.41,31.45,107700.0,15.2191,15.2384,15.1949,15.2142,107700.0
2009-02-13 15:20:00,31.45,31.55,31.42,31.53,125700.0,15.2142,15.2626,15.1997,15.2529,125700.0
2009-02-13 15:30:00,31.52,31.58,31.5,31.53,112400.0,15.2481,15.2771,15.2384,15.2529,112400.0
2009-02-13 15:40:00,31.53,31.61,31.49,31.56,184200.0,15.2529,15.2916,15.2336,15.2675,184200.0
2009-02-13 15:50:00,31.57,31.59,31.35,31.36,311600.0,15.2723,15.282,15.1659,15.1707,311600.0
2009-02-17 09:30:00,31.0,31.0,30.5,30.51,277200.0,14.9966,14.9966,14.7547,14.7595,277200.0
2009-02-17 09:40:00,30.5,30.57,30.27,30.3,172400.0,14.7547,14.7885,14.6434,14.6579,172400.0
2009-02-17 09:50:00,30.3,30.5,30.21,30.49,210700.0,14.6579,14.7547,14.6144,14.7498,210700.0
2009-02-17 10:00:00,30.49,30.73,30.46,30.71,130900.0,14.7498,14.8659,14.7353,14.8563,130900.0
2009-02-17 10:10:00,30.7,30.79,30.67,30.71,215600.0,14.8514,14.895,14.8369,14.8563,215600.0
2009-02-17 10:20:00,30.71,30.79,30.66,30.76,116400.0,14.8563,14.895,14.8321,14.8805,116400.0
2009-02-17 10:30:00,30.75,30.81,30.69,30.71,85300.0,14.8756,14.9046,14.8466,14.8563,85300.0
2009-02-17 10:40:00,30.71,30.74,30.68,30.7,87400.0,14.8563,14.8708,14.8418,14.8514,87400.0
2009-02-17 10:50:00,30.7,30.83,30.7,30.76,89800.0,14.8514,14.9143,14.8514,14.8805,89800.0
2009-02-17 11:00:00,30.76,30.76,30.68,30.74,107900.0,14.8805,14.8805,14.8418,14.8708,107900.0
2009-02-17 11:10:00,30.74,30.85,30.74,30.79,61400.0,14.8708,14.924,14.8708,14.895,61400.0
2009-02-17 11:20:00,30.8,30.84,30.72,30.72,66700.0,14.8998,14.9192,14.8611,14.8611,66700.0
2009-02-17 11:30:00,30.72,30.76,30.66,30.76,123000.0,14.8611,14.8805,14.8321,14.8805,123000.0
2009-02-17 11:40:00,30.75,30.8,30.69,30.7,64700.0,14.8756,14.8998,14.8466,14.8514,64700.0
2009-02-17 11:50:00,30.7,30.7,30.54,30.56,79500.0,14.8514,14.8514,14.774,14.7837,79500.0
2009-02-17 12:00:00,30.57,30.69,30.57,30.67,65300.0,14.7885,14.8466,14.7885,14.8369,65300.0
2009-02-17 12:10:00,30.67,30.67,30.58,30.61,42900.0,14.8369,14.8369,14.7934,14.8079,42900.0
2009-02-17 12:20:00,30.61,30.66,30.57,30.64,63000.0,14.8079,14.8321,14.7885,14.8224,63000.0
2009-02-17 12:30:00,30.64,30.79,30.64,30.77,99500.0,14.8224,14.895,14.8224,14.8853,99500.0
2009-02-17 12:40:00,30.78,30.8,30.7,30.71,64200.0,14.8901,14.8998,14.8514,14.8563,64200.0
2009-02-17 12:50:00,30.71,30.77,30.71,30.72,52400.0,14.8563,14.8853,14.8563,14.8611,52400.0
2009-02-17 13:00:00,30.72,30.72,30.66,30.68,80000.0,14.8611,14.8611,14.8321,14.8418,80000.0
2009-02-17 13:10:00,30.68,30.69,30.61,30.62,60200.0,14.8418,14.8466,14.8079,14.8127,60200.0
2009-02-17 13:20:00,30.62,30.63,30.5,30.51,99100.0,14.8127,14.8176,14.7547,14.7595,99100.0
2009-02-17 13:30:00,30.51,30.61,30.45,30.56,128200.0,14.7595,14.8079,14.7305,14.7837,128200.0
2009-02-17 13:40:00,30.57,30.65,30.55,30.58,86500.0,14.7885,14.8272,14.7789,14.7934,86500.0
2009-02-17 13:50:00,30.59,30.61,30.55,30.57,88800.0,14.7982,14.8079,14.7789,14.7885,88800.0
2009-02-17 14:00:00,30.58,30.68,30.56,30.64,84400.0,14.7934,14.8418,14.7837,14.8224,84400.0
2009-02-17 14:10:00,30.65,30.7,30.61,30.61,106200.0,14.8272,14.8514,14.8079,14.8079,106200.0
2009-02-17 14:20:00,30.62,30.68,30.53,30.57,103100.0,14.8127,14.8418,14.7692,14.7885,103100.0
2009-02-17 14:30:00,30.56,30.74,30.54,30.7,88700.0,14.7837,14.8708,14.774,14.8514,88700.0
2009-02-17 14:40:00,30.69,30.69,30.56,30.6,67400.0,14.8466,14.8466,14.7837,14.803,67400.0
2009-02-17 14:50:00,30.6,30.66,30.54,30.59,91000.0,14.803,14.8321,14.774,14.7982,91000.0
2009-02-17 15:00:00,30.58,30.7,30.47,30.69,118200.0,14.7934,14.8514,14.7402,14.8466,118200.0
2009-02-17 15:10:00,30.7,30.7,30.51,30.51,152300.0,14.8514,14.8514,14.7595,14.7595,152300.0
2009-02-17 15:20:00,30.51,30.58,30.46,30.48,120500.0,14.7595,14.7934,14.7353,14.745,120500.0
2009-02-17 15:30:00,30.48,30.79,30.48,30.67,242600.0,14.745,14.895,14.745,14.8369,242600.0
2009-02-17 15:40:00,30.66,30.67,30.44,30.46,277900.0,14.8321,14.8369,14.7256,14.7353,277900.0
2009-02-17 15:50:00,30.46,30.53,30.41,30.41,358700.0,14.7353,14.7692,14.7111,14.7111,358700.0
2009-02-18 09:30:00,30.54,30.63,30.37,30.54,190100.0,14.774,14.8176,14.6918,14.774,190100.0
2009-02-18 09:40:00,30.53,30.53,30.3,30.3,97100.0,14.7692,14.7692,14.6579,14.6579,97100.0
2009-02-18 09:50:00,30.32,30.47,30.28,30.46,97800.0,14.6676,14.7402,14.6482,14.7353,97800.0
2009-02-18 10:00:00,30.46,30.51,30.43,30.49,106800.0,14.7353,14.7595,14.7208,14.7498,106800.0
2009-02-18 10:10:00,30.49,30.65,30.44,30.58,153200.0,14.7498,14.8272,14.7256,14.7934,153200.0
2009-02-18 10:20:00,30.58,30.64,30.5,30.53,116900.0,14.7934,14.8224,14.7547,14.7692,116900.0
2009-02-18 10:30:00,30.54,30.65,30.53,30.63,115400.0,14.774,14.8272,14.7692,14.8176,115400.0
2009-02-18 10:40:00,30.63,30.63,30.52,30.55,90700.0,14.8176,14.8176,14.7643,14.7789,90700.0
2009-02-18 10:50:00,30.55,30.61,30.5,30.58,84400.0,14.7789,14.8079,14.7547,14.7934,84400.0
2009-02-18 11:00:00,30.58,30.61,30.57,30.6,63000.0,14.7934,14.8079,14.7885,14.803,63000.0
2009-02-18 11:10:00,30.6,30.67,30.59,30.61,78900.0,14.803,14.8369,14.7982,14.8079,78900.0
2009-02-18 11:20:00,30.61,30.72,30.59,30.72,140900.0,14.8079,14.8611,14.7982,14.8611,140900.0
2009-02-18 11:30:00,30.71,30.75,30.7,30.74,73400.0,14.8563,14.8756,14.8514,14.8708,73400.0
2009-02-18 11:40:00,30.75,30.75,30.64,30.64,114100.0,14.8756,14.8756,14.8224,14.8224,114100.0
2009-02-18 11:50:00,30.64,30.69,30.61,30.64,83400.0,14.8224,14.8466,14.8079,14.8224,83400.0
2009-02-18 12:00:00,30.64,30.69,30.63,30.68,101100.0,14.8224,14.8466,14.8176,14.8418,101100.0
2009-02-18 12:10:00,30.69,30.75,30.69,30.7,104100.0,14.8466,14.8756,14.8466,14.8514,104100.0
2009-02-18 12:20:00,30.7,30.72,30.69,30.69,84400.0,14.8514,14.8611,14.8466,14.8466,84400.0
2009-02-18 12:30:00,30.7,30.7,30.59,30.59,120600.0,14.8514,14.8514,14.7982,14.7982,120600.0
2009-02-18 12:40:00,30.59,30.62,30.57,30.58,70000.0,14.7982,14.8127,14.7885,14.7934,70000.0
2009-02-18 12:50:00,30.58,30.68,30.56,30.68,90400.0,14.7934,14.8418,14.7837,14.8418,90400.0
2009-02-18 13:00:00,30.67,30.77,30.67,30.71,110500.0,14.8369,14.8853,14.8369,14.8563,110500.0
2009-02-18 13:10:00,30.7,30.72,30.6,30.6,88400.0,14.8514,14.8611,14.803,14.803,88400.0
2009-02-18 13:20:00,30.61,30.67,30.57,30.65,111600.0,14.8079,14.8369,14.7885,14.8272,111600.0
2009-02-18 13:30:00,30.65,30.67,30.52,30.54,151000.0,14.8272,14.8369,14.7643,14.774,151000.0
2009-02-18 13:40:00,30.55,30.57,30.52,30.55,110700.0,14.7789,14.7885,14.7643,14.7789,110700.0
2009-02-18 13:50:00,30.54,30.58,30.53,30.57,103000.0,14.774,14.7934,14.7692,14.7885,103000.0
2009-02-18 14:00:00,30.57,30.65,30.53,30.64,196000.0,14.7885,14.8272,14.7692,14.8224,196000.0
2009-02-18 14:10:00,30.65,30.68,30.58,30.66,303700.0,14.8272,14.8418,14.7934,14.8321,303700.0
2009-02-18 14:20:00,30.66,30.79,30.65,30.75,198100.0,14.8321,14.895,14.8272,14.8756,198100.0
2009-02-18 14:30:00,30.75,30.8,30.68,30.71,160700.0,14.8756,14.8998,14.8418,14.8563,160700.0
2009-02-18 14:40:00,30.7,30.72,30.62,30.66,92400.0,14.8514,14.8611,14.8127,14.8321,92400.0
2009-02-18 14:50:00,30.66,30.8,30.64,30.77,175100.0,14.8321,14.8998,14.8224,14.8853,175100.0
2009-02-18 15:00:00,30.77,30.81,30.68,30.69,248700.0,14.8853,14.9046,14.8418,14.8466,248700.0
2009-02-18 15:10:00,30.69,30.77,30.67,30.7,166400.0,14.8466,14.8853,14.8369,14.8514,166400.0
2009-02-18 15:20:00,30.69,30.75,30.6,30.63,203300.0,14.8466,14.8756,14.803,14.8176,203300.0
2009-02-18 15:30:00,30.62,30.73,30.61,30.72,136300.0,14.8127,14.8659,14.8079,14.8611,136300.0
2009-02-18 15:40:00,30.72,30.79,30.69,30.74,235300.0,14.8611,14.895,14.8466,14.8708,235300.0
2009-02-18 15:50:00,30.75,30.82,30.72,30.73,427600.0,14.8756,14.9095,14.8611,14.8659,427600.0
2009-02-19 09:30:00,30.91,30.91,30.52,30.59,158300.0,14.953,14.953,14.7643,14.7982,158300.0
2009-02-19 09:40:00,30.59,30.78,30.59,30.74,78700.0,14.7982,14.8901,14.7982,14.8708,78700.0
2009-02-19 09:50:00,30.73,31.06,30.72,31.05,242600.0,14.8659,15.0256,14.8611,15.0207,242600.0
2009-02-19 10:00:00,31.03,31.09,30.88,30.98,100300.0,15.0111,15.0401,14.9385,14.9869,100300.0
2009-02-19 10:10:00,30.98,30.99,30.89,30.93,73800.0,14.9869,14.9917,14.9433,14.9627,73800.0
2009-02-19 10:20:00,30.94,31.03,30.92,30.97,107500.0,14.9675,15.0111,14.9579,14.982,107500.0
2009-02-19 10:30:00,30.96,31.01,30.96,31.01,98500.0,14.9772,15.0014,14.9772,15.0014,98500.0
2009-02-19 10:40:00,31.01,31.02,30.99,31.0,60300.0,15.0014,15.0062,14.9917,14.9966,60300.0
2009-02-19 10:50:00,30.99,31.04,30.98,31.01,101200.0,14.9917,15.0159,14.9869,15.0014,101200.0
2009-02-19 11:00:00,31.01,31.04,30.94,31.0,114500.0,15.0014,15.0159,14.9675,14.9966,114500.0
2009-02-19 11:10:00,31.0,31.02,30.97,30.98,54700.0,14.9966,15.0062,14.982,14.9869,54700.0
2009-02-19 11:20:00,30.98,30.99,30.9,30.91,114100.0,14.9869,14.9917,14.9482,14.953,114100.0
2009-02-19 11:30:00,30.91,30.98,30.89,30.92,124700.0,14.953,14.9869,14.9433,14.9579,124700.0
2009-02-19 11:40:00,30.92,30.94,30.88,30.89,87300.0,14.9579,14.9675,14.9385,14.9433,87300.0
2009-02-19 11:50:00,30.88,30.91,30.84,30.86,63200.0,14.9385,14.953,14.9192,14.9288,63200.0
2009-02-19 12:00:00,30.86,30.86,30.81,30.84,65200.0,14.9288,14.9288,14.9046,14.9192,65200.0
2009-02-19 12:10:00,30.84,30.89,30.84,30.86,75700.0,14.9192,14.9433,14.9192,14.9288,75700.0
2009-02-19 12:20:00,30.86,30.89,30.81,30.81,53600.0,14.9288,14.9433,14.9046,14.9046,53600.0
2009-02-19 12:30:00,30.81,30.82,30.75,30.76,62000.0,14.9046,14.9095,14.8756,14.8805,62000.0
2009-02-19 12:40:00,30.76,30.76,30.7,30.71,28400.0,14.8805,14.8805,14.8514,14.8563,28400.0
2009-02-19 12:50:00,30.71,30.73,30.68,30.68,47200.0,14.8563,14.8659,14.8418,14.8418,47200.0
2009-02-19 13:00:00,30.68,30.74,30.64,30.74,127100.0,14.8418,14.8708,14.8224,14.8708,127100.0
2009-02-19 13:10:00,30.74,30.81,30.72,30.8,231900.0,14.8708,14.9046,14.8611,14.8998,231900.0
2009-02-19 13:20:00,30.81,30.95,30.8,30.93,97800.0,14.9046,14.9724,14.8998,14.9627,97800.0
2009-02-19 13:30:00,30.93,30.96,30.93,30.94,90900.0,14.9627,14.9772,14.9627,14.9675,90900.0
2009-02-19 13:40:00,30.94,30.96,30.93,30.96,46500.0,14.9675,14.9772,14.9627,14.9772,46500.0
2009-02-19 13:50:00,30.95,30.97,30.94,30.95,81900.0,14.9724,14.982,14.9675,14.9724,81900.0
2009-02-19 14:00:00,30.94,30.99,30.94,30.98,86000.0,14.9675,14.9917,14.9675,14.9869,86000.0
2009-02-19 14:10:00,30.99,31.02,30.98,31.0,121600.0,14.9917,15.0062,14.9869,14.9966,121600.0
2009-02-19 14:20:00,30.99,31.0,30.98,30.99,80300.0,14.9917,14.9966,14.9869,14.9917,80300.0
2009-02-19 14:30:00,30.99,31.0,30.92,30.97,98600.0,14.9917,14.9966,14.9579,14.982,98600.0
2009-02-19 14:40:00,30.96,30.97,30.84,30.85,103800.0,14.9772,14.982,14.9192,14.924,103800.0
2009-02-19 14:50:00,30.85,30.92,30.83,30.86,103600.0,14.924,14.9579,14.9143,14.9288,103600.0
2009-02-19 15:00:00,30.86,30.91,30.8,30.81,92000.0,14.9288,14.953,14.8998,14.9046,92000.0
2009-02-19 15:10:00,30.81,30.81,30.72,30.75,151700.0,14.9046,14.9046,14.8611,14.8756,151700.0
2009-02-19 15:20:00,30.75,30.91,30.75,30.9,127700.0,14.8756,14.953,14.8756,14.9482,127700.0
2009-02-19 15:30:00,30.9,30.91,30.78,30.82,164000.0,14.9482,14.953,14.8901,14.9095,164000.0
2009-02-19 15:40:00,30.82,31.01,30.8,30.97,244400.0,14.9095,15.0014,14.8998,14.982,244400.0
2009-02-19 15:50:00,30.97,30.97,30.83,30.85,273900.0,14.982,14.982,14.9143,14.924,273900.0
2009-02-20 09:30:00,30.48,30.72,30.11,30.53,642900.0,14.745,14.8611,14.566,14.7692,642900.0
2009-02-20 09:40:00,30.53,30.66,30.49,30.63,116100.0,14.7692,14.8321,14.7498,14.8176,116100.0
2009-02-20 09:50:00,30.63,30.84,30.58,30.84,131900.0,14.8176,14.9192,14.7934,14.9192,131900.0
2009-02-20 10:00:00,30.84,30.86,30.71,30.74,127400.0,14.9192,14.9288,14.8563,14.8708,127400.0
2009-02-20 10:10:00,30.75,30.84,30.75,30.76,94300.0,14.8756,14.9192,14.8756,14.8805,94300.0
2009-02-20 10:20:00,30.75,30.79,30.69,30.75,86300.0,14.8756,14.895,14.8466,14.8756,86300.0
2009-02-20 10:30:00,30.76,30.87,30.75,30.85,73300.0,14.8805,14.9337,14.8756,14.924,73300.0
2009-02-20 10:40:00,30.84,30.86,30.77,30.78,76700.0,14.9192,14.9288,14.8853,14.8901,76700.0
2009-02-20 10:50:00,30.76,30.76,30.47,30.51,122300.0,14.8805,14.8805,14.7402,14.7595,122300.0
2009-02-20 11:00:00,30.51,30.55,30.39,30.39,103700.0,14.7595,14.7789,14.7015,14.7015,103700.0
2009-02-20 11:10:00,30.4,30.4,30.28,30.3,100500.0,14.7063,14.7063,14.6482,14.6579,100500.0
2009-02-20 11:20:00,30.3,30.39,30.29,30.33,89100.0,14.6579,14.7015,14.6531,14.6724,89100.0
2009-02-20 11:30:00,30.32,30.33,30.23,30.33,143500.0,14.6676,14.6724,14.6241,14.6724,143500.0
2009-02-20 11:40:00,30.33,30.36,30.28,30.29,73800.0,14.6724,14.6869,14.6482,14.6531,73800.0
2009-02-20 11:50:00,30.28,30.29,30.18,30.22,93600.0,14.6482,14.6531,14.5999,14.6192,93600.0
2009-02-20 12:00:00,30.22,30.29,30.21,30.29,68000.0,14.6192,14.6531,14.6144,14.6531,68000.0
2009-02-20 12:10:00,30.3,30.36,30.22,30.23,77400.0,14.6579,14.6869,14.6192,14.6241,77400.0
2009-02-20 12:20:00,30.22,30.22,30.16,30.22,51200.0,14.6192,14.6192,14.5902,14.6192,51200.0
2009-02-20 12:30:00,30.21,30.22,30.13,30.14,52800.0,14.6144,14.6192,14.5757,14.5805,52800.0
2009-02-20 12:40:00,30.14,30.15,30.0,30.01,143300.0,14.5805,14.5854,14.5128,14.5176,143300.0
2009-02-20 12:50:00,30.01,30.04,29.95,29.96,101700.0,14.5176,14.5321,14.4886,14.4934,101700.0
2009-02-20 13:00:00,29.97,30.03,29.91,29.99,87900.0,14.4983,14.5273,14.4693,14.508,87900.0
2009-02-20 13:10:00,29.99,30.01,29.93,29.94,88600.0,14.508,14.5176,14.4789,14.4838,88600.0
2009-02-20 13:20:00,29.94,30.1,29.93,30.09,141900.0,14.4838,14.5612,14.4789,14.5563,141900.0
2009-02-20 13:30:00,30.1,30.15,30.09,30.13,106400.0,14.5612,14.5854,14.5563,14.5757,106400.0
2009-02-20 13:40:00,30.14,30.25,30.14,30.16,99900.0,14.5805,14.6337,14.5805,14.5902,99900.0
2009-02-20 13:50:00,30.16,30.23,30.13,30.18,99600.0,14.5902,14.6241,14.5757,14.5999,99600.0
2009-02-20 14:00:00,30.18,30.18,30.04,30.08,98200.0,14.5999,14.5999,14.5321,14.5515,98200.0
2009-02-20 14:10:00,30.09,30.19,30.02,30.14,140800.0,14.5563,14.6047,14.5225,14.5805,140800.0
2009-02-20 14:20:00,30.14,30.34,30.09,30.12,237800.0,14.5805,14.6773,14.5563,14.5708,237800.0
2009-02-20 14:30:00,30.13,30.39,30.13,30.39,298600.0,14.5757,14.7015,14.5757,14.7015,298600.0
2009-02-20 14:40:00,30.39,30.44,30.33,30.43,228300.0,14.7015,14.7256,14.6724,14.7208,228300.0
2009-02-20 14:50:00,30.42,30.47,30.33,30.35,172100.0,14.716,14.7402,14.6724,14.6821,172100.0
2009-02-20 15:00:00,30.34,30.34,30.17,30.25,197200.0,14.6773,14.6773,14.595,14.6337,197200.0
2009-02-20 15:10:00,30.25,30.3,30.13,30.25,135300.0,14.6337,14.6579,14.5757,14.6337,135300.0
2009-02-20 15:20:00,30.26,30.27,30.12,30.14,154300.0,14.6386,14.6434,14.5708,14.5805,154300.0
2009-02-20 15:30:00,30.14,30.23,30.06,30.18,143300.0,14.5805,14.6241,14.5418,14.5999,143300.0
2009-02-20 15:40:00,30.16,30.18,30.03,30.08,291800.0,14.5902,14.5999,14.5273,14.5515,291800.0
2009-02-20 15:50:00,30.08,30.24,30.06,30.19,429900.0,14.5515,14.6289,14.5418,14.6047,429900.0
2009-02-23 09:30:00,30.4,30.46,30.08,30.31,193600.0,14.7063,14.7353,14.5515,14.6628,193600.0
2009-02-23 09:40:00,30.29,30.39,30.22,30.28,92200.0,14.6531,14.7015,14.6192,14.6482,92200.0
2009-02-23 09:50:00,30.28,30.34,30.2,30.24,73800.0,14.6482,14.6773,14.6095,14.6289,73800.0
2009-02-23 10:00:00,30.25,30.41,30.23,30.36,69900.0,14.6337,14.7111,14.6241,14.6869,69900.0
2009-02-23 10:10:00,30.35,30.44,30.3,30.43,60400.0,14.6821,14.7256,14.6579,14.7208,60400.0
2009-02-23 10:20:00,30.44,30.46,30.34,30.4,66700.0,14.7256,14.7353,14.6773,14.7063,66700.0
2009-02-23 10:30:00,30.41,30.5,30.37,30.45,100100.0,14.7111,14.7547,14.6918,14.7305,100100.0
2009-02-23 10:40:00,30.45,30.47,30.37,30.37,93600.0,14.7305,14.7402,14.6918,14.6918,93600.0
2009-02-23 10:50:00,30.37,30.38,30.27,30.28,96900.0,14.6918,14.6966,14.6434,14.6482,96900.0
2009-02-23 11:00:00,30.28,30.34,30.26,30.27,78500.0,14.6482,14.6773,14.6386,14.6434,78500.0
2009-02-23 11:10:00,30.27,30.3,30.23,30.23,60000.0,14.6434,14.6579,14.6241,14.6241,60000.0
2009-02-23 11:20:00,30.23,30.34,30.23,30.34,57700.0,14.6241,14.6773,14.6241,14.6773,57700.0
2009-02-23 11:30:00,30.33,30.33,30.25,30.32,62500.0,14.6724,14.6724,14.6337,14.6676,62500.0
2009-02-23 11:40:00,30.32,30.37,30.29,30.35,58200.0,14.6676,14.6918,14.6531,14.6821,58200.0
2009-02-23 11:50:00,30.35,30.38,30.3,30.32,86000.0,14.6821,14.6966,14.6579,14.6676,86000.0
2009-02-23 12:00:00,30.31,30.32,30.28,30.28,37600.0,14.6628,14.6676,14.6482,14.6482,37600.0
2009-02-23 12:10:00,30.28,30.31,30.2,30.2,90800.0,14.6482,14.6628,14.6095,14.6095,90800.0
2009-02-23 12:20:00,30.2,30.23,30.16,30.17,44900.0,14.6095,14.6241,14.5902,14.595,44900.0
2009-02-23 12:30:00,30.17,30.17,30.11,30.11,45200.0,14.595,14.595,14.566,14.566,45200.0
2009-02-23 12:40:00,30.11,30.12,30.01,30.02,37400.0,14.566,14.5708,14.5176,14.5225,37400.0
2009-02-23 12:50:00,30.02,30.03,29.91,29.91,81500.0,14.5225,14.5273,14.4693,14.4693,81500.0
2009-02-23 13:00:00,29.91,29.94,29.86,29.94,74100.0,14.4693,14.4838,14.4451,14.4838,74100.0
2009-02-23 13:10:00,29.94,29.96,29.91,29.91,65200.0,14.4838,14.4934,14.4693,14.4693,65200.0
2009-02-23 13:20:00,29.92,29.93,29.89,29.9,48000.0,14.4741,14.4789,14.4596,14.4644,48000.0
2009-02-23 13:30:00,29.9,29.92,29.87,29.9,54600.0,14.4644,14.4741,14.4499,14.4644,54600.0
2009-02-23 13:40:00,29.92,30.01,29.92,29.95,59600.0,14.4741,14.5176,14.4741,14.4886,59600.0
2009-02-23 13:50:00,29.95,30.01,29.92,29.96,145900.0,14.4886,14.5176,14.4741,14.4934,145900.0
2009-02-23 14:00:00,29.97,30.02,29.91,29.99,94000.0,14.4983,14.5225,14.4693,14.508,94000.0
2009-02-23 14:10:00,29.98,30.04,29.95,30.01,127600.0,14.5031,14.5321,14.4886,14.5176,127600.0
2009-02-23 14:20:00,30.01,30.05,29.96,30.02,94600.0,14.5176,14.537,14.4934,14.5225,94600.0
2009-02-23 14:30:00,30.0,30.04,29.94,30.03,92900.0,14.5128,14.5321,14.4838,14.5273,92900.0
2009-02-23 14:40:00,30.04,30.04,29.89,29.9,84200.0,14.5321,14.5321,14.4596,14.4644,84200.0
2009-02-23 14:50:00,29.9,29.93,29.77,29.77,116000.0,14.4644,14.4789,14.4015,14.4015,116000.0
2009-02-23 15:00:00,29.78,29.86,29.76,29.83,99400.0,14.4064,14.4451,14.3967,14.4306,99400.0
2009-02-23 15:10:00,29.83,29.87,29.77,29.79,117800.0,14.4306,14.4499,14.4015,14.4112,117800.0
2009-02-23 15:20:00,29.8,29.82,29.65,29.7,158500.0,14.416,14.4257,14.3435,14.3677,158500.0
2009-02-23 15:30:00,29.7,29.86,29.68,29.79,177000.0,14.3677,14.4451,14.358,14.4112,177000.0
2009-02-23 15:40:00,29.79,29.82,29.7,29.76,329000.0,14.4112,14.4257,14.3677,14.3967,329000.0
2009-02-23 15:50:00,29.75,29.8,29.68,29.74,318500.0,14.3919,14.416,14.358,14.387,318500.0
2009-02-24 09:30:00,30.0,30.4,29.84,30.38,254400.0,14.5128,14.7063,14.4354,14.6966,254400.0
2009-02-24 09:40:00,30.39,30.59,30.34,30.56,261400.0,14.7015,14.7982,14.6773,14.7837,261400.0
2009-02-24 09:50:00,30.56,30.77,30.48,30.73,309300.0,14.7837,14.8853,14.745,14.8659,309300.0
2009-02-24 10:00:00,30.72,30.72,30.49,30.51,324400.0,14.8611,14.8611,14.7498,14.7595,324400.0
2009-02-24 10:10:00,30.51,30.59,30.49,30.57,118200.0,14.7595,14.7982,14.7498,14.7885,118200.0
2009-02-24 10:20:00,30.57,30.75,30.53,30.75,208800.0,14.7885,14.8756,14.7692,14.8756,208800.0
2009-02-24 10:30:00,30.74,30.95,30.73,30.88,297900.0,14.8708,14.9724,14.8659,14.9385,297900.0
2009-02-24 10:40:00,30.88,30.94,30.85,30.89,295800.0,14.9385,14.9675,14.924,14.9433,295800.0
2009-02-24 10:50:00,30.89,30.89,30.68,30.73,138300.0,14.9433,14.9433,14.8418,14.8659,138300.0
2009-02-24 11:00:00,30.73,30.8,30.69,30.69,107900.0,14.8659,14.8998,14.8466,14.8466,107900.0
2009-02-24 11:10:00,30.69,30.75,30.61,30.62,111100.0,14.8466,14.8756,14.8079,14.8127,111100.0
2009-02-24 11:20:00,30.62,30.69,30.54,30.64,134400.0,14.8127,14.8466,14.774,14.8224,134400.0
2009-02-24 11:30:00,30.65,30.65,30.58,30.64,207600.0,14.8272,14.8272,14.7934,14.8224,207600.0
2009-02-24 11:40:00,30.64,30.68,30.61,30.64,98100.0,14.8224,14.8418,14.8079,14.8224,98100.0
2009-02-24 11:50:00,30.63,30.69,30.61,30.63,80800.0,14.8176,14.8466,14.8079,14.8176,80800.0
2009-02-24 12:00:00,30.64,30.67,30.58,30.59,115900.0,14.8224,14.8369,14.7934,14.7982,115900.0
2009-02-24 12:10:00,30.59,30.6,30.51,30.57,66500.0,14.7982,14.803,14.7595,14.7885,66500.0
2009-02-24 12:20:00,30.58,30.58,30.47,30.5,118000.0,14.7934,14.7934,14.7402,14.7547,118000.0
2009-02-24 12:30:00,30.5,30.66,30.5,30.64,90700.0,14.7547,14.8321,14.7547,14.8224,90700.0
2009-02-24 12:40:00,30.64,30.73,30.63,30.73,80900.0,14.8224,14.8659,14.8176,14.8659,80900.0
2009-02-24 12:50:00,30.73,30.75,30.68,30.73,75300.0,14.8659,14.8756,14.8418,14.8659,75300.0
2009-02-24 13:00:00,30.72,30.76,30.7,30.75,85000.0,14.8611,14.8805,14.8514,14.8756,85000.0
2009-02-24 13:10:00,30.74,30.75,30.63,30.63,63200.0,14.8708,14.8756,14.8176,14.8176,63200.0
2009-02-24 13:20:00,30.63,30.81,30.62,30.75,141500.0,14.8176,14.9046,14.8127,14.8756,141500.0
2009-02-24 13:30:00,30.76,30.82,30.76,30.77,105100.0,14.8805,14.9095,14.8805,14.8853,105100.0
2009-02-24 13:40:00,30.78,30.82,30.71,30.72,111300.0,14.8901,14.9095,14.8563,14.8611,111300.0
2009-02-24 13:50:00,30.73,30.73,30.68,30.69,72600.0,14.8659,14.8659,14.8418,14.8466,72600.0
2009-02-24 14:00:00,30.68,30.75,30.64,30.71,96300.0,14.8418,14.8756,14.8224,14.8563,96300.0
2009-02-24 14:10:00,30.71,30.89,30.71,30.87,114100.0,14.8563,14.9433,14.8563,14.9337,114100.0
2009-02-24 14:20:00,30.87,30.89,30.81,30.83,114500.0,14.9337,14.9433,14.9046,14.9143,114500.0
2009-02-24 14:30:00,30.83,30.93,30.83,30.88,135000.0,14.9143,14.9627,14.9143,14.9385,135000.0
2009-02-24 14:40:00,30.88,30.92,30.83,30.85,86400.0,14.9385,14.9579,14.9143,14.924,86400.0
2009-02-24 14:50:00,30.84,30.85,30.78,30.82,106000.0,14.9192,14.924,14.8901,14.9095,106000.0
2009-02-24 15:00:00,30.81,30.91,30.81,30.88,218300.0,14.9046,14.953,14.9046,14.9385,218300.0
2009-02-24 15:10:00,30.88,31.11,30.87,31.07,243000.0,14.9385,15.0498,14.9337,15.0304,243000.0
2009-02-24 15:20:00,31.08,31.08,30.99,30.99,155100.0,15.0353,15.0353,14.9917,14.9917,155100.0
2009-02-24 15:30:00,31.0,31.01,30.91,30.92,136800.0,14.9966,15.0014,14.953,14.9579,136800.0
2009-02-24 15:40:00,30.91,31.06,30.91,31.01,319300.0,14.953,15.0256,14.953,15.0014,319300.0
2009-02-24 15:50:00,31.01,31.06,30.91,30.92,465800.0,15.0014,15.0256,14.953,14.9579,465800.0
2009-02-25 09:30:00,31.05,31.19,30.88,30.96,176600.0,15.0207,15.0885,14.9385,14.9772,176600.0
2009-02-25 09:40:00,30.98,31.12,30.97,31.11,122400.0,14.9869,15.0546,14.982,15.0498,122400.0
2009-02-25 09:50:00,31.1,31.25,31.09,31.19,122900.0,15.0449,15.1175,15.0401,15.0885,122900.0
2009-02-25 10:00:00,31.19,31.32,31.13,31.31,262600.0,15.0885,15.1514,15.0594,15.1465,262600.0
2009-02-25 10:10:00,31.31,31.39,31.2,31.28,233300.0,15.1465,15.1852,15.0933,15.132,233300.0
2009-02-25 10:20:00,31.29,31.45,31.29,31.45,221400.0,15.1368,15.2142,15.1368,15.2142,221400.0
2009-02-25 10:30:00,31.44,31.53,31.4,31.52,213600.0,15.2094,15.2529,15.1901,15.2481,213600.0
2009-02-25 10:40:00,31.52,31.54,31.45,31.51,224800.0,15.2481,15.2578,15.2142,15.2433,224800.0
2009-02-25 10:50:00,31.51,31.51,31.38,31.41,164900.0,15.2433,15.2433,15.1804,15.1949,164900.0
2009-02-25 11:00:00,31.41,31.48,31.39,31.44,154300.0,15.1949,15.2288,15.1852,15.2094,154300.0
2009-02-25 11:10:00,31.44,31.5,31.4,31.43,144100.0,15.2094,15.2384,15.1901,15.2046,144100.0
2009-02-25 11:20:00,31.43,31.58,31.41,31.51,142100.0,15.2046,15.2771,15.1949,15.2433,142100.0
2009-02-25 11:30:00,31.51,31.6,31.47,31.48,175000.0,15.2433,15.2868,15.2239,15.2288,175000.0
2009-02-25 11:40:00,31.48,31.51,31.45,31.47,118200.0,15.2288,15.2433,15.2142,15.2239,118200.0
2009-02-25 11:50:00,31.46,31.47,31.33,31.34,177000.0,15.2191,15.2239,15.1562,15.161,177000.0
2009-02-25 12:00:00,31.34,31.39,31.3,31.37,122800.0,15.161,15.1852,15.1417,15.1755,122800.0
2009-02-25 12:10:00,31.36,31.37,31.31,31.32,81600.0,15.1707,15.1755,15.1465,15.1514,81600.0
2009-02-25 12:20:00,31.31,31.32,31.26,31.26,116400.0,15.1465,15.1514,15.1223,15.1223,116400.0
2009-02-25 12:30:00,31.26,31.3,31.23,31.28,139500.0,15.1223,15.1417,15.1078,15.132,139500.0
2009-02-25 12:40:00,31.27,31.28,31.17,31.2,123300.0,15.1272,15.132,15.0788,15.0933,123300.0
2009-02-25 12:50:00,31.2,31.22,31.16,31.18,124500.0,15.0933,15.103,15.074,15.0836,124500.0
2009-02-25 13:00:00,31.17,31.26,31.17,31.21,112000.0,15.0788,15.1223,15.0788,15.0981,112000.0
2009-02-25 13:10:00,31.21,31.25,31.15,31.25,109600.0,15.0981,15.1175,15.0691,15.1175,109600.0
2009-02-25 13:20:00,31.24,31.28,31.2,31.25,91000.0,15.1127,15.132,15.0933,15.1175,91000.0
2009-02-25 13:30:00,31.26,31.32,31.23,31.29,100800.0,15.1223,15.1514,15.1078,15.1368,100800.0
2009-02-25 13:40:00,31.29,31.41,31.29,31.4,100600.0,15.1368,15.1949,15.1368,15.1901,100600.0
2009-02-25 13:50:00,31.4,31.5,31.35,31.45,102700.0,15.1901,15.2384,15.1659,15.2142,102700.0
2009-02-25 14:00:00,31.45,31.48,31.28,31.35,257100.0,15.2142,15.2288,15.132,15.1659,257100.0
2009-02-25 14:10:00,31.36,31.4,31.23,31.26,228300.0,15.1707,15.1901,15.1078,15.1223,228300.0
2009-02-25 14:20:00,31.27,31.41,31.22,31.39,206800.0,15.1272,15.1949,15.103,15.1852,206800.0
2009-02-25 14:30:00,31.39,31.4,31.28,31.31,128500.0,15.1852,15.1901,15.132,15.1465,128500.0
2009-02-25 14:40:00,31.3,31.44,31.3,31.4,120100.0,15.1417,15.2094,15.1417,15.1901,120100.0
2009-02-25 14:50:00,31.39,31.44,31.31,31.36,173400.0,15.1852,15.2094,15.1465,15.1707,173400.0
2009-02-25 15:00:00,31.36,31.44,31.33,31.38,186800.0,15.1707,15.2094,15.1562,15.1804,186800.0
2009-02-25 15:10:00,31.38,31.49,31.3,31.47,180900.0,15.1804,15.2336,15.1417,15.2239,180900.0
2009-02-25 15:20:00,31.46,31.5,31.44,31.47,192900.0,15.2191,15.2384,15.2094,15.2239,192900.0
2009-02-25 15:30:00,31.48,31.5,31.36,31.4,247700.0,15.2288,15.2384,15.1707,15.1901,247700.0
2009-02-25 15:40:00,31.4,31.46,31.37,31.45,290000.0,15.1901,15.2191,15.1755,15.2142,290000.0
2009-02-25 15:50:00,31.46,31.46,31.24,31.25,490900.0,15.2191,15.2191,15.1127,15.1175,490900.0
2009-02-26 09:30:00,31.44,31.51,31.21,31.29,140500.0,15.2094,15.2433,15.0981,15.1368,140500.0
2009-02-26 09:40:00,31.32,31.36,31.21,31.32,66300.0,15.1514,15.1707,15.0981,15.1514,66300.0
2009-02-26 09:50:00,31.32,31.4,31.22,31.31,98800.0,15.1514,15.1901,15.103,15.1465,98800.0
2009-02-26 10:00:00,31.31,31.4,31.24,31.24,108700.0,15.1465,15.1901,15.1127,15.1127,108700.0
2009-02-26 10:10:00,31.24,31.25,31.11,31.13,76200.0,15.1127,15.1175,15.0498,15.0594,76200.0
2009-02-26 10:20:00,31.14,31.21,31.12,31.16,76500.0,15.0643,15.0981,15.0546,15.074,76500.0
2009-02-26 10:30:00,31.17,31.21,31.08,31.12,115200.0,15.0788,15.0981,15.0353,15.0546,115200.0
2009-02-26 10:40:00,31.12,31.13,30.91,30.92,103900.0,15.0546,15.0594,14.953,14.9579,103900.0
2009-02-26 10:50:00,30.93,30.98,30.85,30.98,110200.0,14.9627,14.9869,14.924,14.9869,110200.0
2009-02-26 11:00:00,30.97,30.99,30.8,30.8,88800.0,14.982,14.9917,14.8998,14.8998,88800.0
2009-02-26 11:10:00,30.8,30.87,30.77,30.8,79600.0,14.8998,14.9337,14.8853,14.8998,79600.0
2009-02-26 11:20:00,30.8,30.89,30.79,30.79,71400.0,14.8998,14.9433,14.895,14.895,71400.0
2009-02-26 11:30:00,30.79,30.84,30.77,30.77,54500.0,14.895,14.9192,14.8853,14.8853,54500.0
2009-02-26 11:40:00,30.77,30.77,30.65,30.71,174700.0,14.8853,14.8853,14.8272,14.8563,174700.0
2009-02-26 11:50:00,30.71,30.8,30.68,30.76,106800.0,14.8563,14.8998,14.8418,14.8805,106800.0
2009-02-26 12:00:00,30.76,30.83,30.74,30.77,67200.0,14.8805,14.9143,14.8708,14.8853,67200.0
2009-02-26 12:10:00,30.78,30.78,30.72,30.78,70300.0,14.8901,14.8901,14.8611,14.8901,70300.0
2009-02-26 12:20:00,30.78,30.8,30.73,30.8,88400.0,14.8901,14.8998,14.8659,14.8998,88400.0
2009-02-26 12:30:00,30.8,30.89,30.79,30.87,106100.0,14.8998,14.9433,14.895,14.9337,106100.0
2009-02-26 12:40:00,30.86,30.93,30.85,30.91,77000.0,14.9288,14.9627,14.924,14.953,77000.0
2009-02-26 12:50:00,30.91,30.96,30.89,30.95,107000.0,14.953,14.9772,14.9433,14.9724,107000.0
2009-02-26 13:00:00,30.95,30.97,30.88,30.89,110800.0,14.9724,14.982,14.9385,14.9433,110800.0
2009-02-26 13:10:00,30.89,30.9,30.84,30.86,109500.0,14.9433,14.9482,14.9192,14.9288,109500.0
2009-02-26 13:20:00,30.86,30.98,30.86,30.96,147000.0,14.9288,14.9869,14.9288,14.9772,147000.0
2009-02-26 13:30:00,30.95,31.02,30.82,30.82,181700.0,14.9724,15.0062,14.9095,14.9095,181700.0
2009-02-26 13:40:00,30.81,30.99,30.81,30.93,111000.0,14.9046,14.9917,14.9046,14.9627,111000.0
2009-02-26 13:50:00,30.93,30.96,30.86,30.93,76400.0,14.9627,14.9772,14.9288,14.9627,76400.0
2009-02-26 14:00:00,30.92,30.92,30.81,30.81,107800.0,14.9579,14.9579,14.9046,14.9046,107800.0
2009-02-26 14:10:00,30.82,30.91,30.82,30.9,84800.0,14.9095,14.953,14.9095,14.9482,84800.0
2009-02-26 14:20:00,30.9,30.96,30.9,30.94,75000.0,14.9482,14.9772,14.9482,14.9675,75000.0
2009-02-26 14:30:00,30.93,30.95,30.83,30.92,136700.0,14.9627,14.9724,14.9143,14.9579,136700.0
2009-02-26 14:40:00,30.93,31.0,30.9,30.99,102600.0,14.9627,14.9966,14.9482,14.9917,102600.0
2009-02-26 14:50:00,30.99,31.01,30.78,30.89,224400.0,14.9917,15.0014,14.8901,14.9433,224400.0
2009-02-26 15:00:00,30.89,30.91,30.77,30.87,153800.0,14.9433,14.953,14.8853,14.9337,153800.0
2009-02-26 15:10:00,30.86,30.9,30.76,30.77,208600.0,14.9288,14.9482,14.8805,14.8853,208600.0
2009-02-26 15:20:00,30.77,30.78,30.66,30.66,124800.0,14.8853,14.8901,14.8321,14.8321,124800.0
2009-02-26 15:30:00,30.67,30.75,30.63,30.69,172400.0,14.8369,14.8756,14.8176,14.8466,172400.0
2009-02-26 15:40:00,30.69,30.88,30.69,30.86,382500.0,14.8466,14.9385,14.8466,14.9288,382500.0
2009-02-26 15:50:00,30.86,30.86,30.67,30.67,543700.0,14.9288,14.9288,14.8369,14.8369,543700.0
2009-02-27 09:30:00,30.32,30.59,30.19,30.31,151400.0,14.6676,14.7982,14.6047,14.6628,151400.0
2009-02-27 09:40:00,30.31,30.32,30.1,30.22,94300.0,14.6628,14.6676,14.5612,14.6192,94300.0
2009-02-27 09:50:00,30.21,30.24,30.03,30.06,102900.0,14.6144,14.6289,14.5273,14.5418,102900.0
2009-02-27 10:00:00,30.06,30.17,30.0,30.13,114900.0,14.5418,14.595,14.5128,14.5757,114900.0
2009-02-27 10:10:00,30.13,30.19,30.08,30.16,107700.0,14.5757,14.6047,14.5515,14.5902,107700.0
2009-02-27 10:20:00,30.16,30.39,30.15,30.35,152000.0,14.5902,14.7015,14.5854,14.6821,152000.0
2009-02-27 10:30:00,30.35,30.35,30.27,30.35,77300.0,14.6821,14.6821,14.6434,14.6821,77300.0
2009-02-27 10:40:00,30.35,30.59,30.3,30.49,138100.0,14.6821,14.7982,14.6579,14.7498,138100.0
2009-02-27 10:50:00,30.49,30.53,30.35,30.38,56400.0,14.7498,14.7692,14.6821,14.6966,56400.0
2009-02-27 11:00:00,30.4,30.4,30.28,30.3,60400.0,14.7063,14.7063,14.6482,14.6579,60400.0
2009-02-27 11:10:00,30.31,30.32,30.19,30.23,50300.0,14.6628,14.6676,14.6047,14.6241,50300.0
2009-02-27 11:20:00,30.23,30.38,30.23,30.31,50400.0,14.6241,14.6966,14.6241,14.6628,50400.0
2009-02-27 11:30:00,30.32,30.34,30.26,30.26,45900.0,14.6676,14.6773,14.6386,14.6386,45900.0
2009-02-27 11:40:00,30.27,30.57,30.26,30.54,89600.0,14.6434,14.7885,14.6386,14.774,89600.0
2009-02-27 11:50:00,30.54,30.54,30.45,30.53,72900.0,14.774,14.774,14.7305,14.7692,72900.0
2009-02-27 12:00:00,30.52,30.64,30.52,30.62,52100.0,14.7643,14.8224,14.7643,14.8127,52100.0
2009-02-27 12:10:00,30.62,30.65,30.54,30.55,137300.0,14.8127,14.8272,14.774,14.7789,137300.0
2009-02-27 12:20:00,30.55,30.63,30.55,30.62,72400.0,14.7789,14.8176,14.7789,14.8127,72400.0
2009-02-27 12:30:00,30.63,30.67,30.56,30.56,53000.0,14.8176,14.8369,14.7837,14.7837,53000.0
2009-02-27 12:40:00,30.55,30.56,30.51,30.53,41200.0,14.7789,14.7837,14.7595,14.7692,41200.0
2009-02-27 12:50:00,30.54,30.58,30.5,30.58,40100.0,14.774,14.7934,14.7547,14.7934,40100.0
2009-02-27 13:00:00,30.58,30.67,30.58,30.61,52000.0,14.7934,14.8369,14.7934,14.8079,52000.0
2009-02-27 13:10:00,30.61,30.61,30.4,30.44,85000.0,14.8079,14.8079,14.7063,14.7256,85000.0
2009-02-27 13:20:00,30.45,30.49,30.43,30.48,67500.0,14.7305,14.7498,14.7208,14.745,67500.0
2009-02-27 13:30:00,30.49,30.5,30.2,30.3,153900.0,14.7498,14.7547,14.6095,14.6579,153900.0
2009-02-27 13:40:00,30.3,30.43,30.27,30.43,82300.0,14.6579,14.7208,14.6434,14.7208,82300.0
2009-02-27 13:50:00,30.43,30.58,30.41,30.56,91100.0,14.7208,14.7934,14.7111,14.7837,91100.0
2009-02-27 14:00:00,30.56,30.65,30.51,30.51,70100.0,14.7837,14.8272,14.7595,14.7595,70100.0
2009-02-27 14:10:00,30.51,30.61,30.47,30.61,89900.0,14.7595,14.8079,14.7402,14.8079,89900.0
2009-02-27 14:20:00,30.6,30.67,30.54,30.56,109900.0,14.803,14.8369,14.774,14.7837,109900.0
2009-02-27 14:30:00,30.56,30.63,30.53,30.6,112300.0,14.7837,14.8176,14.7692,14.803,112300.0
2009-02-27 14:40:00,30.6,30.77,30.6,30.74,119500.0,14.803,14.8853,14.803,14.8708,119500.0
2009-02-27 14:50:00,30.74,30.81,30.66,30.75,101000.0,14.8708,14.9046,14.8321,14.8756,101000.0
2009-02-27 15:00:00,30.75,30.75,30.53,30.55,119500.0,14.8756,14.8756,14.7692,14.7789,119500.0
2009-02-27 15:10:00,30.55,30.56,30.32,30.4,167500.0,14.7789,14.7837,14.6676,14.7063,167500.0
2009-02-27 15:20:00,30.4,30.5,30.37,30.37,159400.0,14.7063,14.7547,14.6918,14.6918,159400.0
2009-02-27 15:30:00,30.37,30.5,30.33,30.38,218200.0,14.6918,14.7547,14.6724,14.6966,218200.0
2009-02-27 15:40:00,30.37,30.61,30.37,30.55,277300.0,14.6918,14.8079,14.6918,14.7789,277300.0
2009-02-27 15:50:00,30.56,30.56,30.23,30.28,482800.0,14.7837,14.7837,14.6241,14.6482,482800.0
2009-03-02 09:30:00,30.0,30.15,29.91,30.13,195800.0,14.5128,14.5854,14.4693,14.5757,195800.0
2009-03-02 09:40:00,30.15,30.25,29.98,30.11,100400.0,14.5854,14.6337,14.5031,14.566,100400.0
2009-03-02 09:50:00,30.11,30.12,30.0,30.12,106500.0,14.566,14.5708,14.5128,14.5708,106500.0
2009-03-02 10:00:00,30.13,30.25,30.13,30.21,146700.0,14.5757,14.6337,14.5757,14.6144,146700.0
2009-03-02 10:10:00,30.21,30.27,30.11,30.23,125800.0,14.6144,14.6434,14.566,14.6241,125800.0
2009-03-02 10:20:00,30.22,30.45,30.22,30.33,109700.0,14.6192,14.7305,14.6192,14.6724,109700.0
2009-03-02 10:30:00,30.33,30.57,30.31,30.54,257300.0,14.6724,14.7885,14.6628,14.774,257300.0
2009-03-02 10:40:00,30.54,30.65,30.45,30.63,167000.0,14.774,14.8272,14.7305,14.8176,167000.0
2009-03-02 10:50:00,30.63,30.65,30.55,30.57,116700.0,14.8176,14.8272,14.7789,14.7885,116700.0
2009-03-02 11:00:00,30.57,30.63,30.56,30.58,192400.0,14.7885,14.8176,14.7837,14.7934,192400.0
2009-03-02 11:10:00,30.58,30.58,30.5,30.54,186100.0,14.7934,14.7934,14.7547,14.774,186100.0
2009-03-02 11:20:00,30.54,30.6,30.46,30.46,118200.0,14.774,14.803,14.7353,14.7353,118200.0
2009-03-02 11:30:00,30.47,30.48,30.43,30.47,109900.0,14.7402,14.745,14.7208,14.7402,109900.0
2009-03-02 11:40:00,30.47,30.48,30.41,30.42,88800.0,14.7402,14.745,14.7111,14.716,88800.0
2009-03-02 11:50:00,30.42,30.43,30.31,30.33,188900.0,14.716,14.7208,14.6628,14.6724,188900.0
2009-03-02 12:00:00,30.32,30.33,30.23,30.25,132200.0,14.6676,14.6724,14.6241,14.6337,132200.0
2009-03-02 12:10:00,30.24,30.25,30.12,30.15,115500.0,14.6289,14.6337,14.5708,14.5854,115500.0
2009-03-02 12:20:00,30.15,30.17,30.09,30.09,130200.0,14.5854,14.595,14.5563,14.5563,130200.0
2009-03-02 12:30:00,30.1,30.13,30.05,30.06,101400.0,14.5612,14.5757,14.537,14.5418,101400.0
2009-03-02 12:40:00,30.06,30.07,29.9,29.92,138400.0,14.5418,14.5467,14.4644,14.4741,138400.0
2009-03-02 12:50:00,29.92,29.99,29.83,29.85,140400.0,14.4741,14.508,14.4306,14.4402,140400.0
2009-03-02 13:00:00,29.85,29.9,29.84,29.88,153900.0,14.4402,14.4644,14.4354,14.4547,153900.0
2009-03-02 13:10:00,29.87,29.88,29.83,29.85,116600.0,14.4499,14.4547,14.4306,14.4402,116600.0
2009-03-02 13:20:00,29.86,29.92,29.85,29.86,96600.0,14.4451,14.4741,14.4402,14.4451,96600.0
2009-03-02 13:30:00,29.88,29.9,29.84,29.89,101000.0,14.4547,14.4644,14.4354,14.4596,101000.0
2009-03-02 13:40:00,29.89,29.93,29.86,29.93,76600.0,14.4596,14.4789,14.4451,14.4789,76600.0
2009-03-02 13:50:00,29.92,29.99,29.89,29.97,96200.0,14.4741,14.508,14.4596,14.4983,96200.0
2009-03-02 14:00:00,29.96,29.97,29.91,29.95,61300.0,14.4934,14.4983,14.4693,14.4886,61300.0
2009-03-02 14:10:00,29.96,30.02,29.95,29.98,67700.0,14.4934,14.5225,14.4886,14.5031,67700.0
2009-03-02 14:20:00,29.98,29.99,29.94,29.98,123100.0,14.5031,14.508,14.4838,14.5031,123100.0
2009-03-02 14:30:00,29.99,30.1,29.95,30.05,112100.0,14.508,14.5612,14.4886,14.537,112100.0
2009-03-02 14:40:00,30.05,30.08,29.95,29.95,102200.0,14.537,14.5515,14.4886,14.4886,102200.0
2009-03-02 14:50:00,29.96,30.0,29.87,29.87,113500.0,14.4934,14.5128,14.4499,14.4499,113500.0
2009-03-02 15:00:00,29.86,29.89,29.82,29.87,144900.0,14.4451,14.4596,14.4257,14.4499,144900.0
2009-03-02 15:10:00,29.87,29.89,29.83,29.83,128000.0,14.4499,14.4596,14.4306,14.4306,128000.0
2009-03-02 15:20:00,29.83,29.93,29.83,29.92,192000.0,14.4306,14.4789,14.4306,14.4741,192000.0
2009-03-02 15:30:00,29.92,30.0,29.89,29.9,169300.0,14.4741,14.5128,14.4596,14.4644,169300.0
2009-03-02 15:40:00,29.9,29.91,29.78,29.8,287400.0,14.4644,14.4693,14.4064,14.416,287400.0
2009-03-02 15:50:00,29.79,29.85,29.76,29.78,366300.0,14.4112,14.4402,14.3967,14.4064,366300.0
2009-03-03 09:30:00,29.94,30.1,29.83,29.89,161400.0,14.4838,14.5612,14.4306,14.4596,161400.0
2009-03-03 09:40:00,29.89,30.0,29.76,29.78,135500.0,14.4596,14.5128,14.3967,14.4064,135500.0
2009-03-03 09:50:00,29.78,29.79,29.71,29.71,115500.0,14.4064,14.4112,14.3725,14.3725,115500.0
2009-03-03 10:00:00,29.71,29.71,29.54,29.59,198200.0,14.3725,14.3725,14.2903,14.3145,198200.0
2009-03-03 10:10:00,29.58,29.6,29.28,29.32,318800.0,14.3096,14.3193,14.1645,14.1838,318800.0
2009-03-03 10:20:00,29.31,29.39,29.14,29.18,249200.0,14.179,14.2177,14.0968,14.1161,249200.0
2009-03-03 10:30:00,29.18,29.21,29.06,29.17,219300.0,14.1161,14.1306,14.0581,14.1113,219300.0
2009-03-03 10:40:00,29.17,29.29,29.17,29.23,99500.0,14.1113,14.1693,14.1113,14.1403,99500.0
2009-03-03 10:50:00,29.23,29.24,29.04,29.19,129200.0,14.1403,14.1451,14.0484,14.1209,129200.0
2009-03-03 11:00:00,29.18,29.23,29.13,29.17,118600.0,14.1161,14.1403,14.0919,14.1113,118600.0
2009-03-03 11:10:00,29.17,29.18,28.84,28.86,211600.0,14.1113,14.1161,13.9516,13.9613,211600.0
2009-03-03 11:20:00,28.85,28.95,28.76,28.81,326400.0,13.9565,14.0048,13.9129,13.9371,326400.0
2009-03-03 11:30:00,28.81,28.82,28.71,28.76,197100.0,13.9371,13.942,13.8887,13.9129,197100.0
2009-03-03 11:40:00,28.76,28.92,28.76,28.85,143900.0,13.9129,13.9903,13.9129,13.9565,143900.0
2009-03-03 11:50:00,28.85,28.86,28.75,28.8,92500.0,13.9565,13.9613,13.9081,13.9323,92500.0
2009-03-03 12:00:00,28.8,28.92,28.78,28.86,107200.0,13.9323,13.9903,13.9226,13.9613,107200.0
2009-03-03 12:10:00,28.87,28.88,28.72,28.85,92200.0,13.9661,13.971,13.8936,13.9565,92200.0
2009-03-03 12:20:00,28.86,28.98,28.79,28.94,95400.0,13.9613,14.0194,13.9274,14.0,95400.0
2009-03-03 12:30:00,28.93,28.93,28.76,28.78,132200.0,13.9952,13.9952,13.9129,13.9226,132200.0
2009-03-03 12:40:00,28.79,28.82,28.7,28.7,97000.0,13.9274,13.942,13.8839,13.8839,97000.0
2009-03-03 12:50:00,28.71,28.73,28.64,28.65,123500.0,13.8887,13.8984,13.8549,13.8597,123500.0
2009-03-03 13:00:00,28.65,28.66,28.55,28.62,121400.0,13.8597,13.8646,13.8113,13.8452,121400.0
2009-03-03 13:10:00,28.62,28.65,28.58,28.63,92000.0,13.8452,13.8597,13.8259,13.85,92000.0
2009-03-03 13:20:00,28.63,28.65,28.51,28.52,126200.0,13.85,13.8597,13.792,13.7968,126200.0
2009-03-03 13:30:00,28.52,28.57,28.42,28.51,169900.0,13.7968,13.821,13.7485,13.792,169900.0
2009-03-03 13:40:00,28.52,28.56,28.42,28.45,223100.0,13.7968,13.8162,13.7485,13.763,223100.0
2009-03-03 13:50:00,28.46,28.6,28.44,28.58,132600.0,13.7678,13.8355,13.7581,13.8259,132600.0
2009-03-03 14:00:00,28.57,28.69,28.53,28.67,151700.0,13.821,13.8791,13.8017,13.8694,151700.0
2009-03-03 14:10:00,28.67,28.79,28.66,28.74,181900.0,13.8694,13.9274,13.8646,13.9033,181900.0
2009-03-03 14:20:00,28.75,28.77,28.7,28.74,192600.0,13.9081,13.9178,13.8839,13.9033,192600.0
2009-03-03 14:30:00,28.73,28.92,28.71,28.8,203400.0,13.8984,13.9903,13.8887,13.9323,203400.0
2009-03-03 14:40:00,28.81,28.81,28.66,28.74,207200.0,13.9371,13.9371,13.8646,13.9033,207200.0
2009-03-03 14:50:00,28.74,29.0,28.73,28.94,283600.0,13.9033,14.029,13.8984,14.0,283600.0
2009-03-03 15:00:00,28.94,28.95,28.7,28.81,234600.0,14.0,14.0048,13.8839,13.9371,234600.0
2009-03-03 15:10:00,28.82,28.85,28.71,28.73,176000.0,13.942,13.9565,13.8887,13.8984,176000.0
2009-03-03 15:20:00,28.74,28.75,28.61,28.62,206100.0,13.9033,13.9081,13.8404,13.8452,206100.0
2009-03-03 15:30:00,28.62,28.65,28.49,28.5,258800.0,13.8452,13.8597,13.7823,13.7872,258800.0
2009-03-03 15:40:00,28.5,28.58,28.46,28.46,282200.0,13.7872,13.8259,13.7678,13.7678,282200.0
2009-03-03 15:50:00,28.47,28.56,28.45,28.49,505800.0,13.7726,13.8162,13.763,13.7823,505800.0
2009-03-04 09:30:00,28.81,28.88,28.41,28.63,269800.0,13.9371,13.971,13.7436,13.85,269800.0
2009-03-04 09:40:00,28.61,28.73,28.54,28.61,206300.0,13.8404,13.8984,13.8065,13.8404,206300.0
2009-03-04 09:50:00,28.61,28.63,28.33,28.34,239100.0,13.8404,13.85,13.7049,13.7098,239100.0
2009-03-04 10:00:00,28.34,28.39,28.28,28.35,242400.0,13.7098,13.7339,13.6807,13.7146,242400.0
2009-03-04 10:10:00,28.34,28.43,28.3,28.42,171200.0,13.7098,13.7533,13.6904,13.7485,171200.0
2009-03-04 10:20:00,28.42,28.44,28.36,28.43,86600.0,13.7485,13.7581,13.7194,13.7533,86600.0
2009-03-04 10:30:00,28.44,28.55,28.43,28.55,100100.0,13.7581,13.8113,13.7533,13.8113,100100.0
2009-03-04 10:40:00,28.55,28.73,28.54,28.71,160000.0,13.8113,13.8984,13.8065,13.8887,160000.0
2009-03-04 10:50:00,28.72,28.72,28.64,28.68,129000.0,13.8936,13.8936,13.8549,13.8742,129000.0
2009-03-04 11:00:00,28.69,28.82,28.68,28.74,83300.0,13.8791,13.942,13.8742,13.9033,83300.0
2009-03-04 11:10:00,28.75,28.76,28.63,28.64,77600.0,13.9081,13.9129,13.85,13.8549,77600.0
2009-03-04 11:20:00,28.65,28.69,28.55,28.64,136200.0,13.8597,13.8791,13.8113,13.8549,136200.0
2009-03-04 11:30:00,28.64,28.72,28.62,28.71,79500.0,13.8549,13.8936,13.8452,13.8887,79500.0
2009-03-04 11:40:00,28.72,28.82,28.71,28.82,43000.0,13.8936,13.942,13.8887,13.942,43000.0
2009-03-04 11:50:00,28.82,28.94,28.81,28.88,109100.0,13.942,14.0,13.9371,13.971,109100.0
2009-03-04 12:00:00,28.89,28.91,28.76,28.77,87500.0,13.9758,13.9855,13.9129,13.9178,87500.0
2009-03-04 12:10:00,28.78,28.87,28.77,28.85,84700.0,13.9226,13.9661,13.9178,13.9565,84700.0
2009-03-04 12:20:00,28.85,28.93,28.85,28.92,80400.0,13.9565,13.9952,13.9565,13.9903,80400.0
2009-03-04 12:30:00,28.92,28.93,28.87,28.91,41100.0,13.9903,13.9952,13.9661,13.9855,41100.0
2009-03-04 12:40:00,28.92,28.96,28.8,28.82,112400.0,13.9903,14.0097,13.9323,13.942,112400.0
2009-03-04 12:50:00,28.81,28.87,28.78,28.87,59400.0,13.9371,13.9661,13.9226,13.9661,59400.0
2009-03-04 13:00:00,28.87,28.91,28.83,28.9,63000.0,13.9661,13.9855,13.9468,13.9807,63000.0
2009-03-04 13:10:00,28.9,29.01,28.89,28.98,100200.0,13.9807,14.0339,13.9758,14.0194,100200.0
2009-03-04 13:20:00,28.98,29.04,28.94,28.99,56600.0,14.0194,14.0484,14.0,14.0242,56600.0
2009-03-04 13:30:00,29.0,29.05,28.96,28.97,102300.0,14.029,14.0532,14.0097,14.0145,102300.0
2009-03-04 13:40:00,28.96,29.15,28.96,29.14,150500.0,14.0097,14.1016,14.0097,14.0968,150500.0
2009-03-04 13:50:00,29.14,29.15,29.07,29.07,69600.0,14.0968,14.1016,14.0629,14.0629,69600.0
2009-03-04 14:00:00,29.08,29.22,29.03,29.21,156000.0,14.0677,14.1355,14.0435,14.1306,156000.0
2009-03-04 14:10:00,29.21,29.23,29.17,29.19,70800.0,14.1306,14.1403,14.1113,14.1209,70800.0
2009-03-04 14:20:00,29.19,29.2,29.08,29.09,82300.0,14.1209,14.1258,14.0677,14.0726,82300.0
2009-03-04 14:30:00,29.08,29.28,29.08,29.23,126900.0,14.0677,14.1645,14.0677,14.1403,126900.0
2009-03-04 14:40:00,29.23,29.28,29.2,29.21,92100.0,14.1403,14.1645,14.1258,14.1306,92100.0
2009-03-04 14:50:00,29.21,29.25,29.2,29.23,100100.0,14.1306,14.15,14.1258,14.1403,100100.0
2009-03-04 15:00:00,29.23,29.23,29.11,29.12,292300.0,14.1403,14.1403,14.0822,14.0871,292300.0
2009-03-04 15:10:00,29.12,29.15,29.03,29.06,240000.0,14.0871,14.1016,14.0435,14.0581,240000.0
2009-03-04 15:20:00,29.06,29.11,29.01,29.08,153100.0,14.0581,14.0822,14.0339,14.0677,153100.0
2009-03-04 15:30:00,29.09,29.1,29.0,29.01,205200.0,14.0726,14.0774,14.029,14.0339,205200.0
2009-03-04 15:40:00,29.02,29.05,28.95,28.95,310800.0,14.0387,14.0532,14.0048,14.0048,310800.0
2009-03-04 15:50:00,28.96,28.98,28.73,28.75,575600.0,14.0097,14.0194,13.8984,13.9081,575600.0
2009-03-05 09:30:00,28.37,28.65,27.8,27.89,327800.0,13.7243,13.8597,13.4485,13.4921,327800.0
2009-03-05 09:40:00,27.88,27.92,27.74,27.81,203400.0,13.4872,13.5066,13.4195,13.4534,203400.0
2009-03-05 09:50:00,27.81,28.08,27.81,27.96,248300.0,13.4534,13.584,13.4534,13.5259,248300.0
2009-03-05 10:00:00,27.97,28.12,27.93,27.93,160600.0,13.5308,13.6033,13.5114,13.5114,160600.0
2009-03-05 10:10:00,27.93,27.93,27.8,27.82,128600.0,13.5114,13.5114,13.4485,13.4582,128600.0
2009-03-05 10:20:00,27.81,27.82,27.74,27.79,111500.0,13.4534,13.4582,13.4195,13.4437,111500.0
2009-03-05 10:30:00,27.78,27.94,27.78,27.84,110100.0,13.4388,13.5162,13.4388,13.4679,110100.0
2009-03-05 10:40:00,27.83,27.96,27.78,27.8,114200.0,13.463,13.5259,13.4388,13.4485,114200.0
2009-03-05 10:50:00,27.8,27.91,27.76,27.77,99800.0,13.4485,13.5017,13.4292,13.434,99800.0
2009-03-05 11:00:00,27.77,27.92,27.77,27.91,73600.0,13.434,13.5066,13.434,13.5017,73600.0
2009-03-05 11:10:00,27.92,27.95,27.73,27.8,94600.0,13.5066,13.5211,13.4147,13.4485,94600.0
2009-03-05 11:20:00,27.79,27.8,27.71,27.76,71100.0,13.4437,13.4485,13.405,13.4292,71100.0
2009-03-05 11:30:00,27.76,27.77,27.7,27.73,84300.0,13.4292,13.434,13.4001,13.4147,84300.0
2009-03-05 11:40:00,27.73,27.77,27.63,27.67,72200.0,13.4147,13.434,13.3663,13.3856,72200.0
2009-03-05 11:50:00,27.68,27.68,27.54,27.66,94300.0,13.3905,13.3905,13.3227,13.3808,94300.0
2009-03-05 12:00:00,27.66,27.72,27.56,27.56,112500.0,13.3808,13.4098,13.3324,13.3324,112500.0
2009-03-05 12:10:00,27.57,27.62,27.53,27.62,65300.0,13.3373,13.3614,13.3179,13.3614,65300.0
2009-03-05 12:20:00,27.61,27.65,27.6,27.62,95200.0,13.3566,13.376,13.3518,13.3614,95200.0
2009-03-05 12:30:00,27.62,27.62,27.56,27.57,76600.0,13.3614,13.3614,13.3324,13.3373,76600.0
2009-03-05 12:40:00,27.57,27.6,27.52,27.52,54800.0,13.3373,13.3518,13.3131,13.3131,54800.0
2009-03-05 12:50:00,27.52,27.53,27.49,27.49,70600.0,13.3131,13.3179,13.2986,13.2986,70600.0
2009-03-05 13:00:00,27.49,27.59,27.48,27.59,80800.0,13.2986,13.3469,13.2937,13.3469,80800.0
2009-03-05 13:10:00,27.59,27.71,27.58,27.66,84600.0,13.3469,13.405,13.3421,13.3808,84600.0
2009-03-05 13:20:00,27.66,27.68,27.61,27.65,55900.0,13.3808,13.3905,13.3566,13.376,55900.0
2009-03-05 13:30:00,27.65,27.68,27.58,27.64,165200.0,13.376,13.3905,13.3421,13.3711,165200.0
2009-03-05 13:40:00,27.64,27.74,27.58,27.62,104700.0,13.3711,13.4195,13.3421,13.3614,104700.0
2009-03-05 13:50:00,27.61,27.71,27.58,27.68,68800.0,13.3566,13.405,13.3421,13.3905,68800.0
2009-03-05 14:00:00,27.67,27.68,27.6,27.61,76300.0,13.3856,13.3905,13.3518,13.3566,76300.0
2009-03-05 14:10:00,27.61,27.94,27.58,27.94,339500.0,13.3566,13.5162,13.3421,13.5162,339500.0
2009-03-05 14:20:00,27.93,27.95,27.82,27.9,137900.0,13.5114,13.5211,13.4582,13.4969,137900.0
2009-03-05 14:30:00,27.89,28.0,27.88,27.9,160500.0,13.4921,13.5453,13.4872,13.4969,160500.0
2009-03-05 14:40:00,27.91,27.91,27.79,27.85,118300.0,13.5017,13.5017,13.4437,13.4727,118300.0
2009-03-05 14:50:00,27.86,27.86,27.71,27.74,104700.0,13.4775,13.4775,13.405,13.4195,104700.0
2009-03-05 15:00:00,27.75,27.92,27.75,27.88,90000.0,13.4243,13.5066,13.4243,13.4872,90000.0
2009-03-05 15:10:00,27.89,27.97,27.87,27.9,135000.0,13.4921,13.5308,13.4824,13.4969,135000.0
2009-03-05 15:20:00,27.91,27.98,27.83,27.87,237100.0,13.5017,13.5356,13.463,13.4824,237100.0
2009-03-05 15:30:00,27.88,27.9,27.69,27.7,182100.0,13.4872,13.4969,13.3953,13.4001,182100.0
2009-03-05 15:40:00,27.7,27.76,27.63,27.74,299700.0,13.4001,13.4292,13.3663,13.4195,299700.0
2009-03-05 15:50:00,27.74,27.88,27.68,27.82,448800.0,13.4195,13.4872,13.3905,13.4582,448800.0
2009-03-06 09:30:00,28.01,28.34,27.95,28.33,250700.0,13.5501,13.7098,13.5211,13.7049,250700.0
2009-03-06 09:40:00,28.33,28.69,28.3,28.33,187400.0,13.7049,13.8791,13.6904,13.7049,187400.0
2009-03-06 09:50:00,28.34,28.49,28.23,28.31,165700.0,13.7098,13.7823,13.6565,13.6952,165700.0
2009-03-06 10:00:00,28.31,28.32,28.06,28.17,147200.0,13.6952,13.7001,13.5743,13.6275,147200.0
2009-03-06 10:10:00,28.18,28.23,28.04,28.12,137400.0,13.6324,13.6565,13.5646,13.6033,137400.0
2009-03-06 10:20:00,28.12,28.22,28.04,28.19,110000.0,13.6033,13.6517,13.5646,13.6372,110000.0
2009-03-06 10:30:00,28.19,28.3,28.19,28.3,126800.0,13.6372,13.6904,13.6372,13.6904,126800.0
2009-03-06 10:40:00,28.3,28.52,28.3,28.41,214900.0,13.6904,13.7968,13.6904,13.7436,214900.0
2009-03-06 10:50:00,28.41,28.42,28.08,28.16,202000.0,13.7436,13.7485,13.584,13.6227,202000.0
2009-03-06 11:00:00,28.15,28.25,28.13,28.16,104000.0,13.6178,13.6662,13.6082,13.6227,104000.0
2009-03-06 11:10:00,28.16,28.19,28.07,28.09,72500.0,13.6227,13.6372,13.5791,13.5888,72500.0
2009-03-06 11:20:00,28.09,28.11,27.95,28.0,98300.0,13.5888,13.5985,13.5211,13.5453,98300.0
2009-03-06 11:30:00,28.0,28.09,27.99,28.01,75600.0,13.5453,13.5888,13.5404,13.5501,75600.0
2009-03-06 11:40:00,28.0,28.01,27.87,27.89,92600.0,13.5453,13.5501,13.4824,13.4921,92600.0
2009-03-06 11:50:00,27.88,28.03,27.88,27.97,102200.0,13.4872,13.5598,13.4872,13.5308,102200.0
2009-03-06 12:00:00,27.96,28.09,27.94,28.09,68600.0,13.5259,13.5888,13.5162,13.5888,68600.0
2009-03-06 12:10:00,28.08,28.13,28.02,28.02,64800.0,13.584,13.6082,13.5549,13.5549,64800.0
2009-03-06 12:20:00,28.02,28.11,27.96,27.96,58900.0,13.5549,13.5985,13.5259,13.5259,58900.0
2009-03-06 12:30:00,27.96,27.97,27.87,27.93,64200.0,13.5259,13.5308,13.4824,13.5114,64200.0
2009-03-06 12:40:00,27.93,27.93,27.73,27.76,168400.0,13.5114,13.5114,13.4147,13.4292,168400.0
2009-03-06 12:50:00,27.77,27.77,27.69,27.75,80400.0,13.434,13.434,13.3953,13.4243,80400.0
2009-03-06 13:00:00,27.75,27.76,27.71,27.73,35000.0,13.4243,13.4292,13.405,13.4147,35000.0
2009-03-06 13:10:00,27.73,27.74,27.66,27.69,83600.0,13.4147,13.4195,13.3808,13.3953,83600.0
2009-03-06 13:20:00,27.69,27.69,27.64,27.64,75000.0,13.3953,13.3953,13.3711,13.3711,75000.0
2009-03-06 13:30:00,27.64,27.65,27.53,27.53,122300.0,13.3711,13.376,13.3179,13.3179,122300.0
2009-03-06 13:40:00,27.54,27.65,27.5,27.65,139400.0,13.3227,13.376,13.3034,13.376,139400.0
2009-03-06 13:50:00,27.65,27.66,27.56,27.64,126100.0,13.376,13.3808,13.3324,13.3711,126100.0
2009-03-06 14:00:00,27.64,27.75,27.63,27.75,98200.0,13.3711,13.4243,13.3663,13.4243,98200.0
2009-03-06 14:10:00,27.74,27.75,27.61,27.62,134200.0,13.4195,13.4243,13.3566,13.3614,134200.0
2009-03-06 14:20:00,27.62,27.67,27.58,27.67,113500.0,13.3614,13.3856,13.3421,13.3856,113500.0
2009-03-06 14:30:00,27.66,27.74,27.62,27.72,147300.0,13.3808,13.4195,13.3614,13.4098,147300.0
2009-03-06 14:40:00,27.71,27.75,27.59,27.65,293800.0,13.405,13.4243,13.3469,13.376,293800.0
2009-03-06 14:50:00,27.65,27.66,27.53,27.55,133900.0,13.376,13.3808,13.3179,13.3276,133900.0
2009-03-06 15:00:00,27.54,27.61,27.5,27.61,127400.0,13.3227,13.3566,13.3034,13.3566,127400.0
2009-03-06 15:10:00,27.61,27.65,27.55,27.63,131500.0,13.3566,13.376,13.3276,13.3663,131500.0
2009-03-06 15:20:00,27.62,27.63,27.48,27.53,142000.0,13.3614,13.3663,13.2937,13.3179,142000.0
2009-03-06 15:30:00,27.52,27.72,27.52,27.63,195800.0,13.3131,13.4098,13.3131,13.3663,195800.0
2009-03-06 15:40:00,27.64,28.01,27.64,27.82,360700.0,13.3711,13.5501,13.3711,13.4582,360700.0
2009-03-06 15:50:00,27.81,28.11,27.8,28.07,549700.0,13.4534,13.5985,13.4485,13.5791,549700.0
2009-03-09 09:30:00,27.47,28.06,27.41,27.41,249500.0,13.2889,13.5743,13.2599,13.2599,249500.0
2009-03-09 09:40:00,27.41,27.43,27.25,27.36,118900.0,13.2599,13.2695,13.1825,13.2357,118900.0
2009-03-09 09:50:00,27.36,27.45,27.23,27.25,126100.0,13.2357,13.2792,13.1728,13.1825,126100.0
2009-03-09 10:00:00,27.26,27.46,27.2,27.46,227500.0,13.1873,13.284,13.1583,13.284,227500.0
2009-03-09 10:10:00,27.45,27.59,27.45,27.54,150300.0,13.2792,13.3469,13.2792,13.3227,150300.0
2009-03-09 10:20:00,27.54,27.6,27.48,27.5,123100.0,13.3227,13.3518,13.2937,13.3034,123100.0
2009-03-09 10:30:00,27.51,27.54,27.33,27.4,156500.0,13.3082,13.3227,13.2212,13.255,156500.0
2009-03-09 10:40:00,27.4,27.56,27.37,27.49,125400.0,13.255,13.3324,13.2405,13.2986,125400.0
2009-03-09 10:50:00,27.48,27.55,27.37,27.4,110000.0,13.2937,13.3276,13.2405,13.255,110000.0
2009-03-09 11:00:00,27.4,27.45,27.31,27.36,103000.0,13.255,13.2792,13.2115,13.2357,103000.0
2009-03-09 11:10:00,27.36,27.4,27.32,27.32,62700.0,13.2357,13.255,13.2163,13.2163,62700.0
2009-03-09 11:20:00,27.33,27.45,27.26,27.4,117600.0,13.2212,13.2792,13.1873,13.255,117600.0
2009-03-09 11:30:00,27.41,27.47,27.33,27.37,84800.0,13.2599,13.2889,13.2212,13.2405,84800.0
2009-03-09 11:40:00,27.36,27.38,27.3,27.33,75100.0,13.2357,13.2453,13.2066,13.2212,75100.0
2009-03-09 11:50:00,27.33,27.35,27.24,27.31,71600.0,13.2212,13.2308,13.1776,13.2115,71600.0
2009-03-09 12:00:00,27.31,27.35,27.29,27.34,53800.0,13.2115,13.2308,13.2018,13.226,53800.0
2009-03-09 12:10:00,27.35,27.47,27.34,27.44,77200.0,13.2308,13.2889,13.226,13.2744,77200.0
2009-03-09 12:20:00,27.44,27.53,27.4,27.4,78900.0,13.2744,13.3179,13.255,13.255,78900.0
2009-03-09 12:30:00,27.41,27.41,27.27,27.27,53100.0,13.2599,13.2599,13.1921,13.1921,53100.0
2009-03-09 12:40:00,27.27,27.31,27.25,27.3,50200.0,13.1921,13.2115,13.1825,13.2066,50200.0
2009-03-09 12:50:00,27.29,27.3,27.25,27.25,48000.0,13.2018,13.2066,13.1825,13.1825,48000.0
2009-03-09 13:00:00,27.25,27.26,27.13,27.14,135700.0,13.1825,13.1873,13.1244,13.1292,135700.0
2009-03-09 13:10:00,27.13,27.14,27.06,27.07,115600.0,13.1244,13.1292,13.0905,13.0954,115600.0
2009-03-09 13:20:00,27.07,27.07,26.91,26.99,193400.0,13.0954,13.0954,13.018,13.0567,193400.0
2009-03-09 13:30:00,27.0,27.08,26.96,26.98,135300.0,13.0615,13.1002,13.0422,13.0518,135300.0
2009-03-09 13:40:00,26.99,27.07,26.98,27.06,73800.0,13.0567,13.0954,13.0518,13.0905,73800.0
2009-03-09 13:50:00,27.07,27.11,26.94,26.99,156500.0,13.0954,13.1147,13.0325,13.0567,156500.0
2009-03-09 14:00:00,27.0,27.1,26.94,27.05,201200.0,13.0615,13.1099,13.0325,13.0857,201200.0
2009-03-09 14:10:00,27.05,27.1,27.02,27.09,112900.0,13.0857,13.1099,13.0712,13.1051,112900.0
2009-03-09 14:20:00,27.09,27.1,26.95,26.99,181200.0,13.1051,13.1099,13.0373,13.0567,181200.0
2009-03-09 14:30:00,26.98,26.99,26.91,26.97,106900.0,13.0518,13.0567,13.018,13.047,106900.0
2009-03-09 14:40:00,26.97,26.99,26.91,26.98,158000.0,13.047,13.0567,13.018,13.0518,158000.0
2009-03-09 14:50:00,26.99,27.05,26.96,27.01,126300.0,13.0567,13.0857,13.0422,13.0664,126300.0
2009-03-09 15:00:00,27.01,27.07,26.96,27.02,132000.0,13.0664,13.0954,13.0422,13.0712,132000.0
2009-03-09 15:10:00,27.02,27.04,26.87,26.88,183100.0,13.0712,13.0809,12.9986,13.0035,183100.0
2009-03-09 15:20:00,26.88,26.91,26.78,26.8,172200.0,13.0035,13.018,12.9551,12.9648,172200.0
2009-03-09 15:30:00,26.8,26.9,26.77,26.79,223000.0,12.9648,13.0131,12.9502,12.9599,223000.0
2009-03-09 15:40:00,26.79,26.8,26.71,26.77,306300.0,12.9599,12.9648,12.9212,12.9502,306300.0
2009-03-09 15:50:00,26.78,26.88,26.75,26.85,508600.0,12.9551,13.0035,12.9406,12.989,508600.0
2009-03-10 09:30:00,27.08,27.12,26.85,27.04,172800.0,13.1002,13.1196,12.989,13.0809,172800.0
2009-03-10 09:40:00,27.02,27.29,26.86,27.19,195100.0,13.0712,13.2018,12.9938,13.1534,195100.0
2009-03-10 09:50:00,27.18,27.23,27.06,27.15,138000.0,13.1486,13.1728,13.0905,13.1341,138000.0
2009-03-10 10:00:00,27.15,27.2,27.1,27.15,109700.0,13.1341,13.1583,13.1099,13.1341,109700.0
2009-03-10 10:10:00,27.16,27.28,27.1,27.26,141400.0,13.1389,13.197,13.1099,13.1873,141400.0
2009-03-10 10:20:00,27.26,27.3,27.16,27.18,105700.0,13.1873,13.2066,13.1389,13.1486,105700.0
2009-03-10 10:30:00,27.18,27.27,27.16,27.2,112700.0,13.1486,13.1921,13.1389,13.1583,112700.0
2009-03-10 10:40:00,27.21,27.21,27.09,27.19,108400.0,13.1631,13.1631,13.1051,13.1534,108400.0
2009-03-10 10:50:00,27.18,27.28,27.18,27.2,69100.0,13.1486,13.197,13.1486,13.1583,69100.0
2009-03-10 11:00:00,27.2,27.22,27.16,27.18,53700.0,13.1583,13.1679,13.1389,13.1486,53700.0
2009-03-10 11:10:00,27.18,27.23,27.16,27.23,98700.0,13.1486,13.1728,13.1389,13.1728,98700.0
2009-03-10 11:20:00,27.22,27.41,27.2,27.38,128000.0,13.1679,13.2599,13.1583,13.2453,128000.0
2009-03-10 11:30:00,27.37,27.42,27.28,27.28,96900.0,13.2405,13.2647,13.197,13.197,96900.0
2009-03-10 11:40:00,27.28,27.32,27.25,27.25,61000.0,13.197,13.2163,13.1825,13.1825,61000.0
2009-03-10 11:50:00,27.26,27.46,27.26,27.45,113600.0,13.1873,13.284,13.1873,13.2792,113600.0
2009-03-10 12:00:00,27.44,27.48,27.33,27.35,130700.0,13.2744,13.2937,13.2212,13.2308,130700.0
2009-03-10 12:10:00,27.35,27.36,27.23,27.24,105700.0,13.2308,13.2357,13.1728,13.1776,105700.0
2009-03-10 12:20:00,27.24,27.26,27.22,27.25,98600.0,13.1776,13.1873,13.1679,13.1825,98600.0
2009-03-10 12:30:00,27.25,27.27,27.2,27.2,103400.0,13.1825,13.1921,13.1583,13.1583,103400.0
2009-03-10 12:40:00,27.2,27.24,27.2,27.21,52900.0,13.1583,13.1776,13.1583,13.1631,52900.0
2009-03-10 12:50:00,27.21,27.23,27.15,27.2,83900.0,13.1631,13.1728,13.1341,13.1583,83900.0
2009-03-10 13:00:00,27.2,27.21,27.18,27.19,52100.0,13.1583,13.1631,13.1486,13.1534,52100.0
2009-03-10 13:10:00,27.19,27.19,27.11,27.13,119600.0,13.1534,13.1534,13.1147,13.1244,119600.0
2009-03-10 13:20:00,27.13,27.15,27.0,27.01,159200.0,13.1244,13.1341,13.0615,13.0664,159200.0
2009-03-10 13:30:00,27.01,27.22,27.0,27.15,93900.0,13.0664,13.1679,13.0615,13.1341,93900.0
2009-03-10 13:40:00,27.14,27.26,27.13,27.2,105200.0,13.1292,13.1873,13.1244,13.1583,105200.0
2009-03-10 13:50:00,27.2,27.22,26.98,27.0,99300.0,13.1583,13.1679,13.0518,13.0615,99300.0
2009-03-10 14:00:00,26.99,27.1,26.92,26.97,160300.0,13.0567,13.1099,13.0228,13.047,160300.0
2009-03-10 14:10:00,26.97,27.07,26.97,27.01,80000.0,13.047,13.0954,13.047,13.0664,80000.0
2009-03-10 14:20:00,27.02,27.16,27.01,27.14,90700.0,13.0712,13.1389,13.0664,13.1292,90700.0
2009-03-10 14:30:00,27.13,27.27,27.13,27.14,103900.0,13.1244,13.1921,13.1244,13.1292,103900.0
2009-03-10 14:40:00,27.15,27.18,26.99,27.01,105100.0,13.1341,13.1486,13.0567,13.0664,105100.0
2009-03-10 14:50:00,27.0,27.22,27.0,27.21,92500.0,13.0615,13.1679,13.0615,13.1631,92500.0
2009-03-10 15:00:00,27.22,27.25,27.15,27.18,131200.0,13.1679,13.1825,13.1341,13.1486,131200.0
2009-03-10 15:10:00,27.18,27.22,27.15,27.17,214500.0,13.1486,13.1679,13.1341,13.1438,214500.0
2009-03-10 15:20:00,27.16,27.29,27.13,27.26,232800.0,13.1389,13.2018,13.1244,13.1873,232800.0
2009-03-10 15:30:00,27.26,27.29,27.16,27.2,202800.0,13.1873,13.2018,13.1389,13.1583,202800.0
2009-03-10 15:40:00,27.21,27.28,27.11,27.12,324200.0,13.1631,13.197,13.1147,13.1196,324200.0
2009-03-10 15:50:00,27.13,27.29,27.12,27.23,370500.0,13.1244,13.2018,13.1196,13.1728,370500.0
2009-03-11 09:30:00,27.35,27.41,27.26,27.35,162700.0,13.2308,13.2599,13.1873,13.2308,162700.0
2009-03-11 09:40:00,27.35,27.43,27.23,27.4,104700.0,13.2308,13.2695,13.1728,13.255,104700.0
2009-03-11 09:50:00,27.4,27.43,27.28,27.35,148100.0,13.255,13.2695,13.197,13.2308,148100.0
2009-03-11 10:00:00,27.37,27.43,27.18,27.29,147900.0,13.2405,13.2695,13.1486,13.2018,147900.0
2009-03-11 10:10:00,27.28,27.55,27.27,27.48,170600.0,13.197,13.3276,13.1921,13.2937,170600.0
2009-03-11 10:20:00,27.48,27.61,27.48,27.59,96100.0,13.2937,13.3566,13.2937,13.3469,96100.0
2009-03-11 10:30:00,27.6,27.68,27.58,27.6,76500.0,13.3518,13.3905,13.3421,13.3518,76500.0
2009-03-11 10:40:00,27.61,27.71,27.6,27.69,87300.0,13.3566,13.405,13.3518,13.3953,87300.0
2009-03-11 10:50:00,27.68,27.69,27.53,27.53,106200.0,13.3905,13.3953,13.3179,13.3179,106200.0
2009-03-11 11:00:00,27.53,27.55,27.43,27.43,97800.0,13.3179,13.3276,13.2695,13.2695,97800.0
2009-03-11 11:10:00,27.43,27.45,27.3,27.44,85700.0,13.2695,13.2792,13.2066,13.2744,85700.0
2009-03-11 11:20:00,27.44,27.45,27.31,27.35,77400.0,13.2744,13.2792,13.2115,13.2308,77400.0
2009-03-11 11:30:00,27.36,27.48,27.36,27.46,95200.0,13.2357,13.2937,13.2357,13.284,95200.0
2009-03-11 11:40:00,27.46,27.47,27.38,27.4,125800.0,13.284,13.2889,13.2453,13.255,125800.0
2009-03-11 11:50:00,27.4,27.42,27.37,27.38,82200.0,13.255,13.2647,13.2405,13.2453,82200.0
2009-03-11 12:00:00,27.37,27.42,27.37,27.4,108300.0,13.2405,13.2647,13.2405,13.255,108300.0
2009-03-11 12:10:00,27.4,27.4,27.39,27.4,58800.0,13.255,13.255,13.2502,13.255,58800.0
2009-03-11 12:20:00,27.4,27.4,27.36,27.36,88500.0,13.255,13.255,13.2357,13.2357,88500.0
2009-03-11 12:30:00,27.36,27.4,27.25,27.26,86200.0,13.2357,13.255,13.1825,13.1873,86200.0
2009-03-11 12:40:00,27.25,27.31,27.25,27.29,52700.0,13.1825,13.2115,13.1825,13.2018,52700.0
2009-03-11 12:50:00,27.29,27.29,27.2,27.21,90100.0,13.2018,13.2018,13.1583,13.1631,90100.0
2009-03-11 13:00:00,27.2,27.26,27.2,27.24,86700.0,13.1583,13.1873,13.1583,13.1776,86700.0
2009-03-11 13:10:00,27.24,27.24,27.22,27.24,45500.0,13.1776,13.1776,13.1679,13.1776,45500.0
2009-03-11 13:20:00,27.24,27.25,27.2,27.24,122600.0,13.1776,13.1825,13.1583,13.1776,122600.0
2009-03-11 13:30:00,27.24,27.25,27.21,27.24,73900.0,13.1776,13.1825,13.1631,13.1776,73900.0
2009-03-11 13:40:00,27.25,27.28,27.19,27.2,173800.0,13.1825,13.197,13.1534,13.1583,173800.0
2009-03-11 13:50:00,27.2,27.24,27.19,27.24,72700.0,13.1583,13.1776,13.1534,13.1776,72700.0
2009-03-11 14:00:00,27.24,27.25,27.14,27.14,73100.0,13.1776,13.1825,13.1292,13.1292,73100.0
2009-03-11 14:10:00,27.14,27.16,27.04,27.04,104900.0,13.1292,13.1389,13.0809,13.0809,104900.0
2009-03-11 14:20:00,27.04,27.07,27.03,27.07,77300.0,13.0809,13.0954,13.076,13.0954,77300.0
2009-03-11 14:30:00,27.07,27.14,27.07,27.12,113600.0,13.0954,13.1292,13.0954,13.1196,113600.0
2009-03-11 14:40:00,27.11,27.18,27.09,27.17,204600.0,13.1147,13.1486,13.1051,13.1438,204600.0
2009-03-11 14:50:00,27.17,27.19,27.12,27.13,82500.0,13.1438,13.1534,13.1196,13.1244,82500.0
2009-03-11 15:00:00,27.13,27.22,27.11,27.22,144900.0,13.1244,13.1679,13.1147,13.1679,144900.0
2009-03-11 15:10:00,27.21,27.29,27.2,27.27,250600.0,13.1631,13.2018,13.1583,13.1921,250600.0
2009-03-11 15:20:00,27.28,27.31,27.24,27.24,168600.0,13.197,13.2115,13.1776,13.1776,168600.0
2009-03-11 15:30:00,27.24,27.34,27.24,27.32,220700.0,13.1776,13.226,13.1776,13.2163,220700.0
2009-03-11 15:40:00,27.32,27.33,27.18,27.21,177100.0,13.2163,13.2212,13.1486,13.1631,177100.0
2009-03-11 15:50:00,27.21,27.25,27.12,27.16,448900.0,13.1631,13.1825,13.1196,13.1389,448900.0
2009-03-12 09:30:00,27.14,27.28,27.0,27.04,164900.0,13.1292,13.197,13.0615,13.0809,164900.0
2009-03-12 09:40:00,27.05,27.06,26.75,26.76,174200.0,13.0857,13.0905,12.9406,12.9454,174200.0
2009-03-12 09:50:00,26.77,26.9,26.75,26.78,129600.0,12.9502,13.0131,12.9406,12.9551,129600.0
2009-03-12 10:00:00,26.78,26.82,26.69,26.74,207900.0,12.9551,12.9744,12.9115,12.9357,207900.0
2009-03-12 10:10:00,26.74,26.82,26.73,26.76,159900.0,12.9357,12.9744,12.9309,12.9454,159900.0
2009-03-12 10:20:00,26.76,26.86,26.73,26.81,132100.0,12.9454,12.9938,12.9309,12.9696,132100.0
2009-03-12 10:30:00,26.81,26.88,26.75,26.75,107900.0,12.9696,13.0035,12.9406,12.9406,107900.0
2009-03-12 10:40:00,26.75,26.86,26.71,26.84,206500.0,12.9406,12.9938,12.9212,12.9841,206500.0
2009-03-12 10:50:00,26.84,26.85,26.71,26.73,277600.0,12.9841,12.989,12.9212,12.9309,277600.0
2009-03-12 11:00:00,26.73,26.76,26.71,26.76,78500.0,12.9309,12.9454,12.9212,12.9454,78500.0
2009-03-12 11:10:00,26.76,26.83,26.75,26.83,95700.0,12.9454,12.9793,12.9406,12.9793,95700.0
2009-03-12 11:20:00,26.83,26.83,26.74,26.77,133000.0,12.9793,12.9793,12.9357,12.9502,133000.0
2009-03-12 11:30:00,26.77,26.84,26.76,26.8,134500.0,12.9502,12.9841,12.9454,12.9648,134500.0
2009-03-12 11:40:00,26.8,26.8,26.77,26.78,116000.0,12.9648,12.9648,12.9502,12.9551,116000.0
2009-03-12 11:50:00,26.77,26.79,26.7,26.7,109000.0,12.9502,12.9599,12.9164,12.9164,109000.0
2009-03-12 12:00:00,26.7,26.71,26.62,26.7,243200.0,12.9164,12.9212,12.8777,12.9164,243200.0
2009-03-12 12:10:00,26.7,26.7,26.6,26.61,137700.0,12.9164,12.9164,12.868,12.8728,137700.0
2009-03-12 12:20:00,26.62,26.65,26.52,26.54,313000.0,12.8777,12.8922,12.8293,12.839,313000.0
2009-03-12 12:30:00,26.55,26.6,26.51,26.52,176600.0,12.8438,12.868,12.8245,12.8293,176600.0
2009-03-12 12:40:00,26.52,26.57,26.5,26.53,295100.0,12.8293,12.8535,12.8196,12.8341,295100.0
2009-03-12 12:50:00,26.53,26.65,26.52,26.65,163800.0,12.8341,12.8922,12.8293,12.8922,163800.0
2009-03-12 13:00:00,26.65,26.72,26.63,26.68,240500.0,12.8922,12.9261,12.8825,12.9067,240500.0
2009-03-12 13:10:00,26.68,26.7,26.59,26.6,127900.0,12.9067,12.9164,12.8632,12.868,127900.0
2009-03-12 13:20:00,26.6,26.64,26.52,26.52,123300.0,12.868,12.8874,12.8293,12.8293,123300.0
2009-03-12 13:30:00,26.53,26.53,26.48,26.52,185700.0,12.8341,12.8341,12.81,12.8293,185700.0
2009-03-12 13:40:00,26.52,26.58,26.51,26.55,118100.0,12.8293,12.8583,12.8245,12.8438,118100.0
2009-03-12 13:50:00,26.55,26.59,26.5,26.56,103700.0,12.8438,12.8632,12.8196,12.8487,103700.0
2009-03-12 14:00:00,26.56,26.61,26.53,26.53,132900.0,12.8487,12.8728,12.8341,12.8341,132900.0
2009-03-12 14:10:00,26.54,26.73,26.52,26.73,197500.0,12.839,12.9309,12.8293,12.9309,197500.0
2009-03-12 14:20:00,26.72,26.75,26.68,26.68,191800.0,12.9261,12.9406,12.9067,12.9067,191800.0
2009-03-12 14:30:00,26.69,26.78,26.68,26.75,151800.0,12.9115,12.9551,12.9067,12.9406,151800.0
2009-03-12 14:40:00,26.75,26.89,26.74,26.89,148600.0,12.9406,13.0083,12.9357,13.0083,148600.0
2009-03-12 14:50:00,26.88,26.92,26.82,26.82,146700.0,13.0035,13.0228,12.9744,12.9744,146700.0
2009-03-12 15:00:00,26.83,26.83,26.76,26.77,137800.0,12.9793,12.9793,12.9454,12.9502,137800.0
2009-03-12 15:10:00,26.76,26.8,26.73,26.78,257700.0,12.9454,12.9648,12.9309,12.9551,257700.0
2009-03-12 15:20:00,26.78,26.79,26.71,26.75,210700.0,12.9551,12.9599,12.9212,12.9406,210700.0
2009-03-12 15:30:00,26.75,26.78,26.74,26.78,186500.0,12.9406,12.9551,12.9357,12.9551,186500.0
2009-03-12 15:40:00,26.78,26.88,26.77,26.87,311700.0,12.9551,13.0035,12.9502,12.9986,311700.0
2009-03-12 15:50:00,26.88,26.88,26.71,26.79,584800.0,13.0035,13.0035,12.9212,12.9599,584800.0
2009-03-13 09:30:00,27.0,27.19,27.0,27.16,191200.0,13.0615,13.1534,13.0615,13.1389,191200.0
2009-03-13 09:40:00,27.15,27.19,26.96,26.98,141300.0,13.1341,13.1534,13.0422,13.0518,141300.0
2009-03-13 09:50:00,26.98,27.12,26.97,27.11,79700.0,13.0518,13.1196,13.047,13.1147,79700.0
2009-03-13 10:00:00,27.11,27.16,26.98,27.11,96700.0,13.1147,13.1389,13.0518,13.1147,96700.0
2009-03-13 10:10:00,27.11,27.22,27.07,27.09,145600.0,13.1147,13.1679,13.0954,13.1051,145600.0
2009-03-13 10:20:00,27.09,27.1,27.01,27.03,82200.0,13.1051,13.1099,13.0664,13.076,82200.0
2009-03-13 10:30:00,27.03,27.05,26.96,26.98,65100.0,13.076,13.0857,13.0422,13.0518,65100.0
2009-03-13 10:40:00,26.98,27.13,26.96,27.08,119200.0,13.0518,13.1244,13.0422,13.1002,119200.0
2009-03-13 10:50:00,27.08,27.08,26.97,27.02,81600.0,13.1002,13.1002,13.047,13.0712,81600.0
2009-03-13 11:00:00,27.03,27.06,26.97,27.02,103400.0,13.076,13.0905,13.047,13.0712,103400.0
2009-03-13 11:10:00,27.01,27.02,26.91,26.93,190900.0,13.0664,13.0712,13.018,13.0277,190900.0
2009-03-13 11:20:00,26.92,26.98,26.89,26.93,74900.0,13.0228,13.0518,13.0083,13.0277,74900.0
2009-03-13 11:30:00,26.93,26.93,26.88,26.89,125900.0,13.0277,13.0277,13.0035,13.0083,125900.0
2009-03-13 11:40:00,26.88,26.94,26.88,26.93,108500.0,13.0035,13.0325,13.0035,13.0277,108500.0
2009-03-13 11:50:00,26.93,27.02,26.93,27.01,114700.0,13.0277,13.0712,13.0277,13.0664,114700.0
2009-03-13 12:00:00,27.01,27.03,26.97,26.99,83600.0,13.0664,13.076,13.047,13.0567,83600.0
2009-03-13 12:10:00,27.0,27.0,26.9,26.92,79800.0,13.0615,13.0615,13.0131,13.0228,79800.0
2009-03-13 12:20:00,26.93,27.0,26.91,26.98,68600.0,13.0277,13.0615,13.018,13.0518,68600.0
2009-03-13 12:30:00,26.99,27.01,26.97,26.97,46600.0,13.0567,13.0664,13.047,13.047,46600.0
2009-03-13 12:40:00,26.97,27.08,26.97,27.06,96500.0,13.047,13.1002,13.047,13.0905,96500.0
2009-03-13 12:50:00,27.06,27.13,27.05,27.13,71700.0,13.0905,13.1244,13.0857,13.1244,71700.0
2009-03-13 13:00:00,27.13,27.14,27.06,27.08,46500.0,13.1244,13.1292,13.0905,13.1002,46500.0
2009-03-13 13:10:00,27.08,27.15,27.07,27.13,49800.0,13.1002,13.1341,13.0954,13.1244,49800.0
2009-03-13 13:20:00,27.13,27.14,27.11,27.12,42500.0,13.1244,13.1292,13.1147,13.1196,42500.0
2009-03-13 13:30:00,27.11,27.16,27.11,27.12,98100.0,13.1147,13.1389,13.1147,13.1196,98100.0
2009-03-13 13:40:00,27.13,27.14,27.04,27.08,98200.0,13.1244,13.1292,13.0809,13.1002,98200.0
2009-03-13 13:50:00,27.07,27.12,27.07,27.07,51400.0,13.0954,13.1196,13.0954,13.0954,51400.0
2009-03-13 14:00:00,27.08,27.11,27.04,27.08,97900.0,13.1002,13.1147,13.0809,13.1002,97900.0
2009-03-13 14:10:00,27.09,27.09,27.0,27.04,105300.0,13.1051,13.1051,13.0615,13.0809,105300.0
2009-03-13 14:20:00,27.05,27.06,27.02,27.03,73500.0,13.0857,13.0905,13.0712,13.076,73500.0
2009-03-13 14:30:00,27.02,27.09,26.98,27.06,148000.0,13.0712,13.1051,13.0518,13.0905,148000.0
2009-03-13 14:40:00,27.07,27.11,27.03,27.07,138800.0,13.0954,13.1147,13.076,13.0954,138800.0
2009-03-13 14:50:00,27.07,27.11,27.06,27.09,75700.0,13.0954,13.1147,13.0905,13.1051,75700.0
2009-03-13 15:00:00,27.08,27.11,27.05,27.11,97900.0,13.1002,13.1147,13.0857,13.1147,97900.0
2009-03-13 15:10:00,27.11,27.23,27.1,27.19,123900.0,13.1147,13.1728,13.1099,13.1534,123900.0
2009-03-13 15:20:00,27.19,27.25,27.19,27.24,176400.0,13.1534,13.1825,13.1534,13.1776,176400.0
2009-03-13 15:30:00,27.24,27.24,27.06,27.08,193900.0,13.1776,13.1776,13.0905,13.1002,193900.0
2009-03-13 15:40:00,27.07,27.2,27.07,27.14,224800.0,13.0954,13.1583,13.0954,13.1292,224800.0
2009-03-13 15:50:00,27.13,27.16,27.1,27.11,344600.0,13.1244,13.1389,13.1099,13.1147,344600.0
2009-03-16 09:30:00,27.32,27.79,27.32,27.74,233100.0,13.2163,13.4437,13.2163,13.4195,233100.0
2009-03-16 09:40:00,27.74,27.95,27.71,27.91,102900.0,13.4195,13.5211,13.405,13.5017,102900.0
2009-03-16 09:50:00,27.91,27.95,27.77,27.77,169300.0,13.5017,13.5211,13.434,13.434,169300.0
2009-03-16 10:00:00,27.77,27.83,27.69,27.7,140800.0,13.434,13.463,13.3953,13.4001,140800.0
2009-03-16 10:10:00,27.7,27.81,27.65,27.8,159800.0,13.4001,13.4534,13.376,13.4485,159800.0
2009-03-16 10:20:00,27.8,27.84,27.77,27.81,166300.0,13.4485,13.4679,13.434,13.4534,166300.0
2009-03-16 10:30:00,27.82,28.0,27.81,27.91,158500.0,13.4582,13.5453,13.4534,13.5017,158500.0
2009-03-16 10:40:00,27.91,28.0,27.88,27.89,129300.0,13.5017,13.5453,13.4872,13.4921,129300.0
2009-03-16 10:50:00,27.88,27.88,27.79,27.79,64300.0,13.4872,13.4872,13.4437,13.4437,64300.0
2009-03-16 11:00:00,27.79,27.83,27.77,27.83,109800.0,13.4437,13.463,13.434,13.463,109800.0
2009-03-16 11:10:00,27.82,27.89,27.81,27.89,46900.0,13.4582,13.4921,13.4534,13.4921,46900.0
2009-03-16 11:20:00,27.89,27.99,27.88,27.9,111100.0,13.4921,13.5404,13.4872,13.4969,111100.0
2009-03-16 11:30:00,27.9,27.93,27.82,27.85,123900.0,13.4969,13.5114,13.4582,13.4727,123900.0
2009-03-16 11:40:00,27.85,27.87,27.8,27.83,48900.0,13.4727,13.4824,13.4485,13.463,48900.0
2009-03-16 11:50:00,27.82,27.89,27.78,27.81,112600.0,13.4582,13.4921,13.4388,13.4534,112600.0
2009-03-16 12:00:00,27.8,27.87,27.78,27.86,94500.0,13.4485,13.4824,13.4388,13.4775,94500.0
2009-03-16 12:10:00,27.86,28.01,27.86,28.0,127800.0,13.4775,13.5501,13.4775,13.5453,127800.0
2009-03-16 12:20:00,28.01,28.03,27.97,27.98,116300.0,13.5501,13.5598,13.5308,13.5356,116300.0
2009-03-16 12:30:00,27.98,28.07,27.95,28.05,134900.0,13.5356,13.5791,13.5211,13.5695,134900.0
2009-03-16 12:40:00,28.04,28.1,28.04,28.1,49700.0,13.5646,13.5937,13.5646,13.5937,49700.0
2009-03-16 12:50:00,28.1,28.19,28.07,28.17,130900.0,13.5937,13.6372,13.5791,13.6275,130900.0
2009-03-16 13:00:00,28.16,28.26,28.14,28.16,208100.0,13.6227,13.6711,13.613,13.6227,208100.0
2009-03-16 13:10:00,28.17,28.23,28.17,28.23,79600.0,13.6275,13.6565,13.6275,13.6565,79600.0
2009-03-16 13:20:00,28.22,28.23,28.12,28.19,176600.0,13.6517,13.6565,13.6033,13.6372,176600.0
2009-03-16 13:30:00,28.19,28.21,28.15,28.19,115800.0,13.6372,13.6469,13.6178,13.6372,115800.0
2009-03-16 13:40:00,28.18,28.21,28.16,28.19,117300.0,13.6324,13.6469,13.6227,13.6372,117300.0
2009-03-16 13:50:00,28.19,28.31,28.19,28.29,205800.0,13.6372,13.6952,13.6372,13.6856,205800.0
2009-03-16 14:00:00,28.29,28.3,28.19,28.19,155800.0,13.6856,13.6904,13.6372,13.6372,155800.0
2009-03-16 14:10:00,28.19,28.35,28.19,28.32,202300.0,13.6372,13.7146,13.6372,13.7001,202300.0
2009-03-16 14:20:00,28.33,28.35,28.24,28.31,158900.0,13.7049,13.7146,13.6614,13.6952,158900.0
2009-03-16 14:30:00,28.31,28.35,28.28,28.34,187900.0,13.6952,13.7146,13.6807,13.7098,187900.0
2009-03-16 14:40:00,28.34,28.46,28.33,28.36,187300.0,13.7098,13.7678,13.7049,13.7194,187300.0
2009-03-16 14:50:00,28.37,28.39,28.28,28.3,118700.0,13.7243,13.7339,13.6807,13.6904,118700.0
2009-03-16 15:00:00,28.31,28.32,28.21,28.26,190800.0,13.6952,13.7001,13.6469,13.6711,190800.0
2009-03-16 15:10:00,28.26,28.28,28.22,28.26,115300.0,13.6711,13.6807,13.6517,13.6711,115300.0
2009-03-16 15:20:00,28.25,28.26,28.1,28.18,374400.0,13.6662,13.6711,13.5937,13.6324,374400.0
2009-03-16 15:30:00,28.18,28.22,28.1,28.1,356800.0,13.6324,13.6517,13.5937,13.5937,356800.0
2009-03-16 15:40:00,28.11,28.21,28.04,28.2,382800.0,13.5985,13.6469,13.5646,13.642,382800.0
2009-03-16 15:50:00,28.2,28.21,28.12,28.15,902200.0,13.642,13.6469,13.6033,13.6178,902200.0
2009-03-17 09:30:00,28.24,28.37,28.08,28.19,178800.0,13.6614,13.7243,13.584,13.6372,178800.0
2009-03-17 09:40:00,28.19,28.2,28.06,28.13,180500.0,13.6372,13.642,13.5743,13.6082,180500.0
2009-03-17 09:50:00,28.13,28.18,28.06,28.1,218700.0,13.6082,13.6324,13.5743,13.5937,218700.0
2009-03-17 10:00:00,28.1,28.16,28.06,28.13,194200.0,13.5937,13.6227,13.5743,13.6082,194200.0
2009-03-17 10:10:00,28.14,28.19,28.07,28.17,137000.0,13.613,13.6372,13.5791,13.6275,137000.0
2009-03-17 10:20:00,28.18,28.25,28.12,28.13,106500.0,13.6324,13.6662,13.6033,13.6082,106500.0
2009-03-17 10:30:00,28.13,28.16,28.09,28.11,147900.0,13.6082,13.6227,13.5888,13.5985,147900.0
2009-03-17 10:40:00,28.1,28.33,28.1,28.3,189600.0,13.5937,13.7049,13.5937,13.6904,189600.0
2009-03-17 10:50:00,28.31,28.32,28.25,28.28,69200.0,13.6952,13.7001,13.6662,13.6807,69200.0
2009-03-17 11:00:00,28.27,28.28,28.22,28.25,55500.0,13.6759,13.6807,13.6517,13.6662,55500.0
2009-03-17 11:10:00,28.25,28.26,28.24,28.24,80500.0,13.6662,13.6711,13.6614,13.6614,80500.0
2009-03-17 11:20:00,28.24,28.28,28.21,28.23,111400.0,13.6614,13.6807,13.6469,13.6565,111400.0
2009-03-17 11:30:00,28.24,28.26,28.22,28.23,114700.0,13.6614,13.6711,13.6517,13.6565,114700.0
2009-03-17 11:40:00,28.22,28.26,28.22,28.25,86300.0,13.6517,13.6711,13.6517,13.6662,86300.0
2009-03-17 11:50:00,28.24,28.27,28.23,28.25,69600.0,13.6614,13.6759,13.6565,13.6662,69600.0
2009-03-17 12:00:00,28.25,28.31,28.24,28.31,50100.0,13.6662,13.6952,13.6614,13.6952,50100.0
2009-03-17 12:10:00,28.3,28.35,28.28,28.35,40300.0,13.6904,13.7146,13.6807,13.7146,40300.0
2009-03-17 12:20:00,28.35,28.42,28.34,28.41,63500.0,13.7146,13.7485,13.7098,13.7436,63500.0
2009-03-17 12:30:00,28.42,28.55,28.42,28.55,120200.0,13.7485,13.8113,13.7485,13.8113,120200.0
2009-03-17 12:40:00,28.54,28.65,28.54,28.57,112100.0,13.8065,13.8597,13.8065,13.821,112100.0
2009-03-17 12:50:00,28.57,28.61,28.52,28.54,64300.0,13.821,13.8404,13.7968,13.8065,64300.0
2009-03-17 13:00:00,28.54,28.6,28.53,28.6,79900.0,13.8065,13.8355,13.8017,13.8355,79900.0
2009-03-17 13:10:00,28.59,28.71,28.59,28.7,146200.0,13.8307,13.8887,13.8307,13.8839,146200.0
2009-03-17 13:20:00,28.7,28.74,28.66,28.71,113700.0,13.8839,13.9033,13.8646,13.8887,113700.0
2009-03-17 13:30:00,28.71,28.8,28.69,28.76,134800.0,13.8887,13.9323,13.8791,13.9129,134800.0
2009-03-17 13:40:00,28.75,28.78,28.72,28.75,71900.0,13.9081,13.9226,13.8936,13.9081,71900.0
2009-03-17 13:50:00,28.75,28.75,28.67,28.69,131700.0,13.9081,13.9081,13.8694,13.8791,131700.0
2009-03-17 14:00:00,28.69,28.7,28.63,28.65,97400.0,13.8791,13.8839,13.85,13.8597,97400.0
2009-03-17 14:10:00,28.64,28.69,28.62,28.65,158800.0,13.8549,13.8791,13.8452,13.8597,158800.0
2009-03-17 14:20:00,28.65,28.71,28.65,28.69,190300.0,13.8597,13.8887,13.8597,13.8791,190300.0
2009-03-17 14:30:00,28.7,28.73,28.67,28.71,146200.0,13.8839,13.8984,13.8694,13.8887,146200.0
2009-03-17 14:40:00,28.71,28.78,28.7,28.77,123300.0,13.8887,13.9226,13.8839,13.9178,123300.0
2009-03-17 14:50:00,28.77,28.79,28.74,28.75,127800.0,13.9178,13.9274,13.9033,13.9081,127800.0
2009-03-17 15:00:00,28.76,28.78,28.74,28.75,133500.0,13.9129,13.9226,13.9033,13.9081,133500.0
2009-03-17 15:10:00,28.76,28.76,28.71,28.71,134500.0,13.9129,13.9129,13.8887,13.8887,134500.0
2009-03-17 15:20:00,28.71,28.74,28.69,28.7,174700.0,13.8887,13.9033,13.8791,13.8839,174700.0
2009-03-17 15:30:00,28.69,28.71,28.6,28.62,299100.0,13.8791,13.8887,13.8355,13.8452,299100.0
2009-03-17 15:40:00,28.61,28.74,28.61,28.71,321200.0,13.8404,13.9033,13.8404,13.8887,321200.0
2009-03-17 15:50:00,28.71,28.81,28.69,28.8,493200.0,13.8887,13.9371,13.8791,13.9323,493200.0
2009-03-18 09:30:00,28.77,28.9,28.65,28.81,117900.0,13.9178,13.9807,13.8597,13.9371,117900.0
2009-03-18 09:40:00,28.8,28.8,28.61,28.63,150700.0,13.9323,13.9323,13.8404,13.85,150700.0
2009-03-18 09:50:00,28.63,28.66,28.56,28.63,98800.0,13.85,13.8646,13.8162,13.85,98800.0
2009-03-18 10:00:00,28.63,28.65,28.55,28.57,125500.0,13.85,13.8597,13.8113,13.821,125500.0
2009-03-18 10:10:00,28.57,28.63,28.53,28.61,99500.0,13.821,13.85,13.8017,13.8404,99500.0
2009-03-18 10:20:00,28.61,28.61,28.53,28.57,83000.0,13.8404,13.8404,13.8017,13.821,83000.0
2009-03-18 10:30:00,28.56,28.62,28.54,28.61,161100.0,13.8162,13.8452,13.8065,13.8404,161100.0
2009-03-18 10:40:00,28.6,28.64,28.58,28.64,127900.0,13.8355,13.8549,13.8259,13.8549,127900.0
2009-03-18 10:50:00,28.64,28.72,28.62,28.69,104400.0,13.8549,13.8936,13.8452,13.8791,104400.0
2009-03-18 11:00:00,28.7,28.71,28.63,28.67,138600.0,13.8839,13.8887,13.85,13.8694,138600.0
2009-03-18 11:10:00,28.66,28.68,28.62,28.63,94900.0,13.8646,13.8742,13.8452,13.85,94900.0
2009-03-18 11:20:00,28.62,28.68,28.61,28.66,107800.0,13.8452,13.8742,13.8404,13.8646,107800.0
2009-03-18 11:30:00,28.65,28.69,28.61,28.62,74900.0,13.8597,13.8791,13.8404,13.8452,74900.0
2009-03-18 11:40:00,28.63,28.72,28.62,28.68,72400.0,13.85,13.8936,13.8452,13.8742,72400.0
2009-03-18 11:50:00,28.68,28.77,28.65,28.77,131800.0,13.8742,13.9178,13.8597,13.9178,131800.0
2009-03-18 12:00:00,28.76,28.86,28.75,28.76,89600.0,13.9129,13.9613,13.9081,13.9129,89600.0
2009-03-18 12:10:00,28.77,28.81,28.75,28.79,47300.0,13.9178,13.9371,13.9081,13.9274,47300.0
2009-03-18 12:20:00,28.78,28.79,28.7,28.71,68000.0,13.9226,13.9274,13.8839,13.8887,68000.0
2009-03-18 12:30:00,28.72,28.81,28.69,28.79,106700.0,13.8936,13.9371,13.8791,13.9274,106700.0
2009-03-18 12:40:00,28.79,28.83,28.78,28.79,37200.0,13.9274,13.9468,13.9226,13.9274,37200.0
2009-03-18 12:50:00,28.79,28.93,28.76,28.86,107000.0,13.9274,13.9952,13.9129,13.9613,107000.0
2009-03-18 13:00:00,28.87,28.91,28.85,28.88,53600.0,13.9661,13.9855,13.9565,13.971,53600.0
2009-03-18 13:10:00,28.88,28.88,28.82,28.82,48200.0,13.971,13.971,13.942,13.942,48200.0
2009-03-18 13:20:00,28.82,28.84,28.82,28.82,43300.0,13.942,13.9516,13.942,13.942,43300.0
2009-03-18 13:30:00,28.83,28.84,28.8,28.84,76600.0,13.9468,13.9516,13.9323,13.9516,76600.0
2009-03-18 13:40:00,28.84,28.95,28.83,28.87,53100.0,13.9516,14.0048,13.9468,13.9661,53100.0
2009-03-18 13:50:00,28.87,28.92,28.87,28.91,106800.0,13.9661,13.9903,13.9661,13.9855,106800.0
2009-03-18 14:00:00,28.9,28.97,28.86,28.95,134700.0,13.9807,14.0145,13.9613,14.0048,134700.0
2009-03-18 14:10:00,28.95,29.43,28.94,29.24,281200.0,14.0048,14.2371,14.0,14.1451,281200.0
2009-03-18 14:20:00,29.24,29.69,29.14,29.49,445800.0,14.1451,14.3628,14.0968,14.2661,445800.0
2009-03-18 14:30:00,29.48,29.58,29.24,29.24,411300.0,14.2612,14.3096,14.1451,14.1451,411300.0
2009-03-18 14:40:00,29.25,29.75,29.21,29.73,376500.0,14.15,14.3919,14.1306,14.3822,376500.0
2009-03-18 14:50:00,29.73,29.77,29.57,29.6,191200.0,14.3822,14.4015,14.3048,14.3193,191200.0
2009-03-18 15:00:00,29.59,29.62,29.47,29.57,341700.0,14.3145,14.329,14.2564,14.3048,341700.0
2009-03-18 15:10:00,29.57,29.64,29.5,29.54,241500.0,14.3048,14.3386,14.2709,14.2903,241500.0
2009-03-18 15:20:00,29.54,29.71,29.47,29.69,759800.0,14.2903,14.3725,14.2564,14.3628,759800.0
2009-03-18 15:30:00,29.69,29.72,29.44,29.5,430100.0,14.3628,14.3773,14.2419,14.2709,430100.0
2009-03-18 15:40:00,29.5,29.7,29.5,29.68,397000.0,14.2709,14.3677,14.2709,14.358,397000.0
2009-03-18 15:50:00,29.68,29.76,29.68,29.71,633300.0,14.358,14.3967,14.358,14.3725,633300.0
2009-03-19 09:30:00,30.08,30.14,29.75,29.98,339200.0,14.5515,14.5805,14.3919,14.5031,339200.0
2009-03-19 09:40:00,29.98,30.15,29.89,30.12,221500.0,14.5031,14.5854,14.4596,14.5708,221500.0
2009-03-19 09:50:00,30.12,30.15,30.03,30.03,210500.0,14.5708,14.5854,14.5273,14.5273,210500.0
2009-03-19 10:00:00,30.04,30.14,29.98,30.12,208300.0,14.5321,14.5805,14.5031,14.5708,208300.0
2009-03-19 10:10:00,30.11,30.18,30.06,30.13,202000.0,14.566,14.5999,14.5418,14.5757,202000.0
2009-03-19 10:20:00,30.13,30.14,30.08,30.1,145800.0,14.5757,14.5805,14.5515,14.5612,145800.0
2009-03-19 10:30:00,30.1,30.25,30.09,30.18,134000.0,14.5612,14.6337,14.5563,14.5999,134000.0
2009-03-19 10:40:00,30.18,30.23,30.14,30.14,79700.0,14.5999,14.6241,14.5805,14.5805,79700.0
2009-03-19 10:50:00,30.14,30.22,30.13,30.21,110300.0,14.5805,14.6192,14.5757,14.6144,110300.0
2009-03-19 11:00:00,30.2,30.34,30.15,30.22,198200.0,14.6095,14.6773,14.5854,14.6192,198200.0
2009-03-19 11:10:00,30.22,30.23,30.12,30.19,163400.0,14.6192,14.6241,14.5708,14.6047,163400.0
2009-03-19 11:20:00,30.19,30.29,30.13,30.13,290400.0,14.6047,14.6531,14.5757,14.5757,290400.0
2009-03-19 11:30:00,30.14,30.18,30.07,30.07,151300.0,14.5805,14.5999,14.5467,14.5467,151300.0
2009-03-19 11:40:00,30.07,30.16,30.06,30.15,193600.0,14.5467,14.5902,14.5418,14.5854,193600.0
2009-03-19 11:50:00,30.15,30.16,30.04,30.08,119900.0,14.5854,14.5902,14.5321,14.5515,119900.0
2009-03-19 12:00:00,30.08,30.15,30.07,30.14,61300.0,14.5515,14.5854,14.5467,14.5805,61300.0
2009-03-19 12:10:00,30.14,30.17,30.0,30.0,81400.0,14.5805,14.595,14.5128,14.5128,81400.0
2009-03-19 12:20:00,30.0,30.09,29.98,30.05,86200.0,14.5128,14.5563,14.5031,14.537,86200.0
2009-03-19 12:30:00,30.05,30.09,30.0,30.03,101100.0,14.537,14.5563,14.5128,14.5273,101100.0
2009-03-19 12:40:00,30.03,30.08,30.01,30.05,64600.0,14.5273,14.5515,14.5176,14.537,64600.0
2009-03-19 12:50:00,30.05,30.08,30.01,30.07,85400.0,14.537,14.5515,14.5176,14.5467,85400.0
2009-03-19 13:00:00,30.06,30.08,30.03,30.05,76000.0,14.5418,14.5515,14.5273,14.537,76000.0
2009-03-19 13:10:00,30.05,30.18,30.04,30.17,69500.0,14.537,14.5999,14.5321,14.595,69500.0
2009-03-19 13:20:00,30.17,30.18,30.14,30.16,53400.0,14.595,14.5999,14.5805,14.5902,53400.0
2009-03-19 13:30:00,30.17,30.2,30.08,30.14,90700.0,14.595,14.6095,14.5515,14.5805,90700.0
2009-03-19 13:40:00,30.14,30.21,30.11,30.16,90100.0,14.5805,14.6144,14.566,14.5902,90100.0
2009-03-19 13:50:00,30.16,30.19,30.11,30.12,83200.0,14.5902,14.6047,14.566,14.5708,83200.0
2009-03-19 14:00:00,30.11,30.19,30.08,30.08,115500.0,14.566,14.6047,14.5515,14.5515,115500.0
2009-03-19 14:10:00,30.08,30.19,30.07,30.18,111600.0,14.5515,14.6047,14.5467,14.5999,111600.0
2009-03-19 14:20:00,30.18,30.2,30.06,30.1,176800.0,14.5999,14.6095,14.5418,14.5612,176800.0
2009-03-19 14:30:00,30.1,30.14,30.05,30.1,83400.0,14.5612,14.5805,14.537,14.5612,83400.0
2009-03-19 14:40:00,30.11,30.14,30.03,30.11,133800.0,14.566,14.5805,14.5273,14.566,133800.0
2009-03-19 14:50:00,30.1,30.15,30.09,30.12,115200.0,14.5612,14.5854,14.5563,14.5708,115200.0
2009-03-19 15:00:00,30.12,30.25,30.11,30.25,131600.0,14.5708,14.6337,14.566,14.6337,131600.0
2009-03-19 15:10:00,30.25,30.3,30.22,30.29,111200.0,14.6337,14.6579,14.6192,14.6531,111200.0
2009-03-19 15:20:00,30.3,30.3,30.23,30.26,134600.0,14.6579,14.6579,14.6241,14.6386,134600.0
2009-03-19 15:30:00,30.27,30.32,30.21,30.22,173400.0,14.6434,14.6676,14.6144,14.6192,173400.0
2009-03-19 15:40:00,30.22,30.32,30.18,30.27,247700.0,14.6192,14.6676,14.5999,14.6434,247700.0
2009-03-19 15:50:00,30.28,30.32,30.21,30.31,601400.0,14.6482,14.6676,14.6144,14.6628,601400.0
2009-03-20 09:30:00,30.3,30.91,30.3,30.59,1540100.0,14.6579,14.953,14.6579,14.7982,1540100.0
2009-03-20 09:40:00,30.59,30.8,30.57,30.71,505100.0,14.7982,14.8998,14.7885,14.8563,505100.0
2009-03-20 09:50:00,30.71,30.8,30.68,30.79,178500.0,14.8563,14.8998,14.8418,14.895,178500.0
2009-03-20 10:00:00,30.79,30.9,30.79,30.86,116800.0,14.895,14.9482,14.895,14.9288,116800.0
2009-03-20 10:10:00,30.87,30.9,30.7,30.72,95400.0,14.9337,14.9482,14.8514,14.8611,95400.0
2009-03-20 10:20:00,30.72,30.88,30.67,30.88,93200.0,14.8611,14.9385,14.8369,14.9385,93200.0
2009-03-20 10:30:00,30.88,30.89,30.8,30.86,169200.0,14.9385,14.9433,14.8998,14.9288,169200.0
2009-03-20 10:40:00,30.87,30.91,30.69,30.71,109400.0,14.9337,14.953,14.8466,14.8563,109400.0
2009-03-20 10:50:00,30.71,30.96,30.68,30.92,145600.0,14.8563,14.9772,14.8418,14.9579,145600.0
2009-03-20 11:00:00,30.91,30.93,30.76,30.83,103800.0,14.953,14.9627,14.8805,14.9143,103800.0
2009-03-20 11:10:00,30.82,30.89,30.76,30.88,81100.0,14.9095,14.9433,14.8805,14.9385,81100.0
2009-03-20 11:20:00,30.89,31.02,30.87,31.02,147200.0,14.9433,15.0062,14.9337,15.0062,147200.0
2009-03-20 11:30:00,31.02,31.18,31.01,31.17,97300.0,15.0062,15.0836,15.0014,15.0788,97300.0
2009-03-20 11:40:00,31.17,31.22,31.16,31.21,120400.0,15.0788,15.103,15.074,15.0981,120400.0
2009-03-20 11:50:00,31.21,31.24,31.15,31.16,132700.0,15.0981,15.1127,15.0691,15.074,132700.0
2009-03-20 12:00:00,31.16,31.16,30.99,31.01,95500.0,15.074,15.074,14.9917,15.0014,95500.0
2009-03-20 12:10:00,31.01,31.14,31.01,31.09,57100.0,15.0014,15.0643,15.0014,15.0401,57100.0
2009-03-20 12:20:00,31.09,31.1,30.99,31.02,158200.0,15.0401,15.0449,14.9917,15.0062,158200.0
2009-03-20 12:30:00,31.02,31.06,30.99,31.0,104300.0,15.0062,15.0256,14.9917,14.9966,104300.0
2009-03-20 12:40:00,31.0,31.05,30.91,31.05,162900.0,14.9966,15.0207,14.953,15.0207,162900.0
2009-03-20 12:50:00,31.04,31.04,30.98,31.0,151800.0,15.0159,15.0159,14.9869,14.9966,151800.0
2009-03-20 13:00:00,30.99,31.06,30.98,30.99,60400.0,14.9917,15.0256,14.9869,14.9917,60400.0
2009-03-20 13:10:00,30.99,31.02,30.92,30.92,65800.0,14.9917,15.0062,14.9579,14.9579,65800.0
2009-03-20 13:20:00,30.92,30.92,30.78,30.84,110600.0,14.9579,14.9579,14.8901,14.9192,110600.0
2009-03-20 13:30:00,30.85,30.88,30.75,30.76,93500.0,14.924,14.9385,14.8756,14.8805,93500.0
2009-03-20 13:40:00,30.76,30.81,30.67,30.73,130700.0,14.8805,14.9046,14.8369,14.8659,130700.0
2009-03-20 13:50:00,30.73,30.78,30.64,30.67,87800.0,14.8659,14.8901,14.8224,14.8369,87800.0
2009-03-20 14:00:00,30.67,30.73,30.62,30.67,320600.0,14.8369,14.8659,14.8127,14.8369,320600.0
2009-03-20 14:10:00,30.67,30.69,30.63,30.65,162600.0,14.8369,14.8466,14.8176,14.8272,162600.0
2009-03-20 14:20:00,30.65,30.69,30.61,30.65,136400.0,14.8272,14.8466,14.8079,14.8272,136400.0
2009-03-20 14:30:00,30.65,30.66,30.5,30.63,185000.0,14.8272,14.8321,14.7547,14.8176,185000.0
2009-03-20 14:40:00,30.63,30.64,30.42,30.45,219900.0,14.8176,14.8224,14.716,14.7305,219900.0
2009-03-20 14:50:00,30.44,30.63,30.43,30.57,219200.0,14.7256,14.8176,14.7208,14.7885,219200.0
2009-03-20 15:00:00,30.57,30.63,30.57,30.62,176900.0,14.7885,14.8176,14.7885,14.8127,176900.0
2009-03-20 15:10:00,30.61,30.63,30.53,30.58,232000.0,14.8079,14.8176,14.7692,14.7934,232000.0
2009-03-20 15:20:00,30.58,30.73,30.57,30.69,185600.0,14.7934,14.8659,14.7885,14.8466,185600.0
2009-03-20 15:30:00,30.68,30.84,30.68,30.72,355800.0,14.8418,14.9192,14.8418,14.8611,355800.0
2009-03-20 15:40:00,30.72,30.74,30.6,30.6,228300.0,14.8611,14.8708,14.803,14.803,228300.0
2009-03-20 15:50:00,30.6,30.68,30.57,30.57,495600.0,14.803,14.8418,14.7885,14.7885,495600.0
2009-03-23 09:30:00,31.08,31.08,30.75,31.0,149600.0,15.0353,15.0353,14.8756,14.9966,149600.0
2009-03-23 09:40:00,30.99,31.09,30.9,31.0,157100.0,14.9917,15.0401,14.9482,14.9966,157100.0
2009-03-23 09:50:00,31.0,31.08,30.96,31.06,191600.0,14.9966,15.0353,14.9772,15.0256,191600.0
2009-03-23 10:00:00,31.06,31.11,30.95,30.97,179700.0,15.0256,15.0498,14.9724,14.982,179700.0
2009-03-23 10:10:00,30.98,31.03,30.91,31.0,147300.0,14.9869,15.0111,14.953,14.9966,147300.0
2009-03-23 10:20:00,31.0,31.04,30.95,30.96,154800.0,14.9966,15.0159,14.9724,14.9772,154800.0
2009-03-23 10:30:00,30.96,31.05,30.94,30.97,138000.0,14.9772,15.0207,14.9675,14.982,138000.0
2009-03-23 10:40:00,30.97,31.04,30.96,31.01,213800.0,14.982,15.0159,14.9772,15.0014,213800.0
2009-03-23 10:50:00,31.01,31.14,30.96,31.1,133900.0,15.0014,15.0643,14.9772,15.0449,133900.0
2009-03-23 11:00:00,31.11,31.12,31.0,31.0,89900.0,15.0498,15.0546,14.9966,14.9966,89900.0
2009-03-23 11:10:00,31.0,31.05,31.0,31.0,86800.0,14.9966,15.0207,14.9966,14.9966,86800.0
2009-03-23 11:20:00,31.0,31.07,30.99,31.02,202500.0,14.9966,15.0304,14.9917,15.0062,202500.0
2009-03-23 11:30:00,31.02,31.07,31.01,31.03,46300.0,15.0062,15.0304,15.0014,15.0111,46300.0
2009-03-23 11:40:00,31.02,31.05,30.99,31.05,76400.0,15.0062,15.0207,14.9917,15.0207,76400.0
2009-03-23 11:50:00,31.04,31.27,31.0,31.24,195500.0,15.0159,15.1272,14.9966,15.1127,195500.0
2009-03-23 12:00:00,31.24,31.24,31.06,31.1,85000.0,15.1127,15.1127,15.0256,15.0449,85000.0
2009-03-23 12:10:00,31.1,31.15,31.04,31.05,82000.0,15.0449,15.0691,15.0159,15.0207,82000.0
2009-03-23 12:20:00,31.06,31.09,31.02,31.08,93800.0,15.0256,15.0401,15.0062,15.0353,93800.0
2009-03-23 12:30:00,31.08,31.13,31.01,31.09,275500.0,15.0353,15.0594,15.0014,15.0401,275500.0
2009-03-23 12:40:00,31.08,31.1,31.02,31.08,90200.0,15.0353,15.0449,15.0062,15.0353,90200.0
2009-03-23 12:50:00,31.08,31.15,31.03,31.03,115500.0,15.0353,15.0691,15.0111,15.0111,115500.0
2009-03-23 13:00:00,31.03,31.03,30.93,30.99,97400.0,15.0111,15.0111,14.9627,14.9917,97400.0
2009-03-23 13:10:00,30.99,31.18,30.98,30.98,89900.0,14.9917,15.0836,14.9869,14.9869,89900.0
2009-03-23 13:20:00,30.97,31.0,30.85,30.93,194900.0,14.982,14.9966,14.924,14.9627,194900.0
2009-03-23 13:30:00,30.93,31.01,30.91,31.0,242600.0,14.9627,15.0014,14.953,14.9966,242600.0
2009-03-23 13:40:00,30.99,31.01,30.95,30.98,87400.0,14.9917,15.0014,14.9724,14.9869,87400.0
2009-03-23 13:50:00,30.97,31.0,30.91,30.93,93700.0,14.982,14.9966,14.953,14.9627,93700.0
2009-03-23 14:00:00,30.94,31.0,30.93,31.0,92200.0,14.9675,14.9966,14.9627,14.9966,92200.0
2009-03-23 14:10:00,31.0,31.02,30.98,31.0,105600.0,14.9966,15.0062,14.9869,14.9966,105600.0
2009-03-23 14:20:00,31.0,31.08,30.99,31.05,100700.0,14.9966,15.0353,14.9917,15.0207,100700.0
2009-03-23 14:30:00,31.05,31.1,31.03,31.05,97800.0,15.0207,15.0449,15.0111,15.0207,97800.0
2009-03-23 14:40:00,31.05,31.16,31.01,31.15,95900.0,15.0207,15.074,15.0014,15.0691,95900.0
2009-03-23 14:50:00,31.16,31.39,31.12,31.35,222900.0,15.074,15.1852,15.0546,15.1659,222900.0
2009-03-23 15:00:00,31.34,31.39,31.22,31.23,229700.0,15.161,15.1852,15.103,15.1078,229700.0
2009-03-23 15:10:00,31.23,31.42,31.23,31.39,228500.0,15.1078,15.1997,15.1078,15.1852,228500.0
2009-03-23 15:20:00,31.39,31.43,31.31,31.39,167800.0,15.1852,15.2046,15.1465,15.1852,167800.0
2009-03-23 15:30:00,31.4,31.48,31.35,31.44,243600.0,15.1901,15.2288,15.1659,15.2094,243600.0
2009-03-23 15:40:00,31.44,31.66,31.44,31.66,295800.0,15.2094,15.3158,15.2094,15.3158,295800.0
2009-03-23 15:50:00,31.65,31.86,31.57,31.82,746500.0,15.311,15.4126,15.2723,15.3932,746500.0
2009-03-24 09:30:00,31.55,31.55,31.17,31.27,259500.0,15.2626,15.2626,15.0788,15.1272,259500.0
2009-03-24 09:40:00,31.27,31.28,31.07,31.16,125500.0,15.1272,15.132,15.0304,15.074,125500.0
2009-03-24 09:50:00,31.16,31.18,31.05,31.12,80100.0,15.074,15.0836,15.0207,15.0546,80100.0
2009-03-24 10:00:00,31.13,31.28,31.13,31.23,93900.0,15.0594,15.132,15.0594,15.1078,93900.0
2009-03-24 10:10:00,31.24,31.26,31.13,31.25,132300.0,15.1127,15.1223,15.0594,15.1175,132300.0
2009-03-24 10:20:00,31.25,31.25,31.06,31.12,129100.0,15.1175,15.1175,15.0256,15.0546,129100.0
2009-03-24 10:30:00,31.12,31.12,31.01,31.06,71100.0,15.0546,15.0546,15.0014,15.0256,71100.0
2009-03-24 10:40:00,31.05,31.14,31.02,31.03,92900.0,15.0207,15.0643,15.0062,15.0111,92900.0
2009-03-24 10:50:00,31.04,31.06,30.95,31.04,90700.0,15.0159,15.0256,14.9724,15.0159,90700.0
2009-03-24 11:00:00,31.03,31.14,31.01,31.05,79100.0,15.0111,15.0643,15.0014,15.0207,79100.0
2009-03-24 11:10:00,31.04,31.09,31.03,31.06,56300.0,15.0159,15.0401,15.0111,15.0256,56300.0
2009-03-24 11:20:00,31.05,31.06,30.95,30.96,73000.0,15.0207,15.0256,14.9724,14.9772,73000.0
2009-03-24 11:30:00,30.96,30.99,30.89,30.96,111700.0,14.9772,14.9917,14.9433,14.9772,111700.0
2009-03-24 11:40:00,30.95,30.97,30.9,30.97,53600.0,14.9724,14.982,14.9482,14.982,53600.0
2009-03-24 11:50:00,30.97,30.99,30.9,30.9,51000.0,14.982,14.9917,14.9482,14.9482,51000.0
2009-03-24 12:00:00,30.9,30.9,30.76,30.76,92500.0,14.9482,14.9482,14.8805,14.8805,92500.0
2009-03-24 12:10:00,30.77,30.95,30.74,30.94,75900.0,14.8853,14.9724,14.8708,14.9675,75900.0
2009-03-24 12:20:00,30.93,30.94,30.89,30.9,38100.0,14.9627,14.9675,14.9433,14.9482,38100.0
2009-03-24 12:30:00,30.89,30.93,30.83,30.89,77500.0,14.9433,14.9627,14.9143,14.9433,77500.0
2009-03-24 12:40:00,30.9,30.94,30.88,30.94,43900.0,14.9482,14.9675,14.9385,14.9675,43900.0
2009-03-24 12:50:00,30.95,31.0,30.94,30.94,55900.0,14.9724,14.9966,14.9675,14.9675,55900.0
2009-03-24 13:00:00,30.93,30.94,30.87,30.93,45300.0,14.9627,14.9675,14.9337,14.9627,45300.0
2009-03-24 13:10:00,30.92,30.97,30.91,30.95,62100.0,14.9579,14.982,14.953,14.9724,62100.0
2009-03-24 13:20:00,30.95,31.02,30.95,30.97,81500.0,14.9724,15.0062,14.9724,14.982,81500.0
2009-03-24 13:30:00,30.98,30.99,30.86,30.89,88300.0,14.9869,14.9917,14.9288,14.9433,88300.0
2009-03-24 13:40:00,30.89,30.92,30.85,30.86,45700.0,14.9433,14.9579,14.924,14.9288,45700.0
2009-03-24 13:50:00,30.86,30.88,30.82,30.86,77000.0,14.9288,14.9385,14.9095,14.9288,77000.0
2009-03-24 14:00:00,30.85,30.89,30.8,30.81,112200.0,14.924,14.9433,14.8998,14.9046,112200.0
2009-03-24 14:10:00,30.82,30.85,30.78,30.79,127700.0,14.9095,14.924,14.8901,14.895,127700.0
2009-03-24 14:20:00,30.79,30.84,30.72,30.75,111500.0,14.895,14.9192,14.8611,14.8756,111500.0
2009-03-24 14:30:00,30.76,30.79,30.72,30.77,96000.0,14.8805,14.895,14.8611,14.8853,96000.0
2009-03-24 14:40:00,30.76,30.77,30.7,30.73,130700.0,14.8805,14.8853,14.8514,14.8659,130700.0
2009-03-24 14:50:00,30.72,30.76,30.7,30.72,120200.0,14.8611,14.8805,14.8514,14.8611,120200.0
2009-03-24 15:00:00,30.72,30.8,30.71,30.76,165200.0,14.8611,14.8998,14.8563,14.8805,165200.0
2009-03-24 15:10:00,30.76,30.8,30.74,30.75,83600.0,14.8805,14.8998,14.8708,14.8756,83600.0
2009-03-24 15:20:00,30.75,30.82,30.69,30.77,123100.0,14.8756,14.9095,14.8466,14.8853,123100.0
2009-03-24 15:30:00,30.77,30.86,30.73,30.84,181800.0,14.8853,14.9288,14.8659,14.9192,181800.0
2009-03-24 15:40:00,30.84,30.92,30.78,30.88,291200.0,14.9192,14.9579,14.8901,14.9385,291200.0
2009-03-24 15:50:00,30.88,30.89,30.7,30.7,390800.0,14.9385,14.9433,14.8514,14.8514,390800.0
2009-03-25 09:30:00,30.73,30.99,30.73,30.97,87000.0,14.8659,14.9917,14.8659,14.982,87000.0
2009-03-25 09:40:00,30.97,30.99,30.82,30.91,86800.0,14.982,14.9917,14.9095,14.953,86800.0
2009-03-25 09:50:00,30.92,30.95,30.84,30.85,74000.0,14.9579,14.9724,14.9192,14.924,74000.0
2009-03-25 10:00:00,30.85,31.01,30.85,30.98,136300.0,14.924,15.0014,14.924,14.9869,136300.0
2009-03-25 10:10:00,30.98,31.04,30.91,30.91,91300.0,14.9869,15.0159,14.953,14.953,91300.0
2009-03-25 10:20:00,30.9,30.9,30.74,30.82,115300.0,14.9482,14.9482,14.8708,14.9095,115300.0
2009-03-25 10:30:00,30.83,30.97,30.75,30.92,104000.0,14.9143,14.982,14.8756,14.9579,104000.0
2009-03-25 10:40:00,30.92,30.92,30.8,30.85,56100.0,14.9579,14.9579,14.8998,14.924,56100.0
2009-03-25 10:50:00,30.84,30.9,30.76,30.76,48200.0,14.9192,14.9482,14.8805,14.8805,48200.0
2009-03-25 11:00:00,30.76,30.83,30.75,30.81,69200.0,14.8805,14.9143,14.8756,14.9046,69200.0
2009-03-25 11:10:00,30.81,30.82,30.64,30.74,136500.0,14.9046,14.9095,14.8224,14.8708,136500.0
2009-03-25 11:20:00,30.75,30.83,30.74,30.8,103500.0,14.8756,14.9143,14.8708,14.8998,103500.0
2009-03-25 11:30:00,30.8,30.87,30.8,30.82,96500.0,14.8998,14.9337,14.8998,14.9095,96500.0
2009-03-25 11:40:00,30.82,30.87,30.8,30.85,67500.0,14.9095,14.9337,14.8998,14.924,67500.0
2009-03-25 11:50:00,30.85,30.89,30.83,30.84,32500.0,14.924,14.9433,14.9143,14.9192,32500.0
2009-03-25 12:00:00,30.84,30.97,30.81,30.91,61100.0,14.9192,14.982,14.9046,14.953,61100.0
2009-03-25 12:10:00,30.9,30.91,30.68,30.68,52300.0,14.9482,14.953,14.8418,14.8418,52300.0
2009-03-25 12:20:00,30.67,30.73,30.64,30.68,114700.0,14.8369,14.8659,14.8224,14.8418,114700.0
2009-03-25 12:30:00,30.68,30.7,30.52,30.57,64600.0,14.8418,14.8514,14.7643,14.7885,64600.0
2009-03-25 12:40:00,30.58,30.64,30.55,30.56,54300.0,14.7934,14.8224,14.7789,14.7837,54300.0
2009-03-25 12:50:00,30.54,30.64,30.51,30.64,42200.0,14.774,14.8224,14.7595,14.8224,42200.0
2009-03-25 13:00:00,30.63,30.71,30.59,30.64,47100.0,14.8176,14.8563,14.7982,14.8224,47100.0
2009-03-25 13:10:00,30.64,30.65,30.56,30.59,40100.0,14.8224,14.8272,14.7837,14.7982,40100.0
2009-03-25 13:20:00,30.59,30.63,30.51,30.52,46300.0,14.7982,14.8176,14.7595,14.7643,46300.0
2009-03-25 13:30:00,30.52,30.56,30.5,30.55,68200.0,14.7643,14.7837,14.7547,14.7789,68200.0
2009-03-25 13:40:00,30.55,30.58,30.48,30.53,85100.0,14.7789,14.7934,14.745,14.7692,85100.0
2009-03-25 13:50:00,30.52,30.64,30.52,30.6,109000.0,14.7643,14.8224,14.7643,14.803,109000.0
2009-03-25 14:00:00,30.59,30.61,30.43,30.44,132000.0,14.7982,14.8079,14.7208,14.7256,132000.0
2009-03-25 14:10:00,30.44,30.54,30.4,30.52,98400.0,14.7256,14.774,14.7063,14.7643,98400.0
2009-03-25 14:20:00,30.52,30.58,30.39,30.42,81300.0,14.7643,14.7934,14.7015,14.716,81300.0
2009-03-25 14:30:00,30.42,30.43,30.31,30.31,96800.0,14.716,14.7208,14.6628,14.6628,96800.0
2009-03-25 14:40:00,30.31,30.36,30.23,30.31,123300.0,14.6628,14.6869,14.6241,14.6628,123300.0
2009-03-25 14:50:00,30.3,30.3,30.19,30.19,140900.0,14.6579,14.6579,14.6047,14.6047,140900.0
2009-03-25 15:00:00,30.2,30.22,30.11,30.18,343600.0,14.6095,14.6192,14.566,14.5999,343600.0
2009-03-25 15:10:00,30.18,30.21,30.09,30.09,251400.0,14.5999,14.6144,14.5563,14.5563,251400.0
2009-03-25 15:20:00,30.1,30.14,30.02,30.07,212000.0,14.5612,14.5805,14.5225,14.5467,212000.0
2009-03-25 15:30:00,30.07,30.17,30.06,30.12,169900.0,14.5467,14.595,14.5418,14.5708,169900.0
2009-03-25 15:40:00,30.12,30.32,30.09,30.23,304400.0,14.5708,14.6676,14.5563,14.6241,304400.0
2009-03-25 15:50:00,30.23,30.49,30.22,30.45,450100.0,14.6241,14.7498,14.6192,14.7305,450100.0
2009-03-26 09:30:00,30.5,30.52,30.31,30.34,185100.0,14.7547,14.7643,14.6628,14.6773,185100.0
2009-03-26 09:40:00,30.34,30.35,30.13,30.2,228500.0,14.6773,14.6821,14.5757,14.6095,228500.0
2009-03-26 09:50:00,30.2,30.31,30.12,30.14,76500.0,14.6095,14.6628,14.5708,14.5805,76500.0
2009-03-26 10:00:00,30.13,30.15,30.03,30.04,91600.0,14.5757,14.5854,14.5273,14.5321,91600.0
2009-03-26 10:10:00,30.05,30.05,29.83,29.83,214600.0,14.537,14.537,14.4306,14.4306,214600.0
2009-03-26 10:20:00,29.85,29.95,29.83,29.95,186400.0,14.4402,14.4886,14.4306,14.4886,186400.0
2009-03-26 10:30:00,29.94,30.02,29.91,30.0,148200.0,14.4838,14.5225,14.4693,14.5128,148200.0
2009-03-26 10:40:00,29.99,30.05,29.95,30.01,115300.0,14.508,14.537,14.4886,14.5176,115300.0
2009-03-26 10:50:00,30.02,30.1,30.01,30.07,148400.0,14.5225,14.5612,14.5176,14.5467,148400.0
2009-03-26 11:00:00,30.07,30.08,30.02,30.02,96500.0,14.5467,14.5515,14.5225,14.5225,96500.0
2009-03-26 11:10:00,30.02,30.07,30.02,30.03,90700.0,14.5225,14.5467,14.5225,14.5273,90700.0
2009-03-26 11:20:00,30.04,30.07,29.95,29.95,163600.0,14.5321,14.5467,14.4886,14.4886,163600.0
2009-03-26 11:30:00,29.94,30.08,29.94,30.05,128400.0,14.4838,14.5515,14.4838,14.537,128400.0
2009-03-26 11:40:00,30.06,30.17,30.03,30.13,167400.0,14.5418,14.595,14.5273,14.5757,167400.0
2009-03-26 11:50:00,30.14,30.15,30.05,30.13,68600.0,14.5805,14.5854,14.537,14.5757,68600.0
2009-03-26 12:00:00,30.13,30.29,30.13,30.26,136200.0,14.5757,14.6531,14.5757,14.6386,136200.0
2009-03-26 12:10:00,30.26,30.36,30.26,30.33,145600.0,14.6386,14.6869,14.6386,14.6724,145600.0
2009-03-26 12:20:00,30.33,30.41,30.32,30.38,111600.0,14.6724,14.7111,14.6676,14.6966,111600.0
2009-03-26 12:30:00,30.39,30.42,30.27,30.37,93500.0,14.7015,14.716,14.6434,14.6918,93500.0
2009-03-26 12:40:00,30.38,30.41,30.28,30.32,118000.0,14.6966,14.7111,14.6482,14.6676,118000.0
2009-03-26 12:50:00,30.32,30.36,30.28,30.32,67100.0,14.6676,14.6869,14.6482,14.6676,67100.0
2009-03-26 13:00:00,30.32,30.53,30.32,30.49,149500.0,14.6676,14.7692,14.6676,14.7498,149500.0
2009-03-26 13:10:00,30.48,30.58,30.47,30.55,86400.0,14.745,14.7934,14.7402,14.7789,86400.0
2009-03-26 13:20:00,30.54,30.68,30.51,30.56,110000.0,14.774,14.8418,14.7595,14.7837,110000.0
2009-03-26 13:30:00,30.56,30.58,30.5,30.55,70200.0,14.7837,14.7934,14.7547,14.7789,70200.0
2009-03-26 13:40:00,30.56,30.56,30.48,30.49,84700.0,14.7837,14.7837,14.745,14.7498,84700.0
2009-03-26 13:50:00,30.49,30.55,30.38,30.42,160500.0,14.7498,14.7789,14.6966,14.716,160500.0
2009-03-26 14:00:00,30.42,30.56,30.41,30.52,137000.0,14.716,14.7837,14.7111,14.7643,137000.0
2009-03-26 14:10:00,30.52,30.54,30.44,30.46,131000.0,14.7643,14.774,14.7256,14.7353,131000.0
2009-03-26 14:20:00,30.46,30.53,30.41,30.43,92200.0,14.7353,14.7692,14.7111,14.7208,92200.0
2009-03-26 14:30:00,30.43,30.45,30.35,30.42,98100.0,14.7208,14.7305,14.6821,14.716,98100.0
2009-03-26 14:40:00,30.43,30.49,30.38,30.44,93600.0,14.7208,14.7498,14.6966,14.7256,93600.0
2009-03-26 14:50:00,30.43,30.47,30.33,30.34,119100.0,14.7208,14.7402,14.6724,14.6773,119100.0
2009-03-26 15:00:00,30.32,30.49,30.32,30.46,100400.0,14.6676,14.7498,14.6676,14.7353,100400.0
2009-03-26 15:10:00,30.46,30.48,30.37,30.41,97200.0,14.7353,14.745,14.6918,14.7111,97200.0
2009-03-26 15:20:00,30.42,30.56,30.42,30.54,119100.0,14.716,14.7837,14.716,14.774,119100.0
2009-03-26 15:30:00,30.54,30.65,30.5,30.54,225500.0,14.774,14.8272,14.7547,14.774,225500.0
2009-03-26 15:40:00,30.54,30.74,30.53,30.64,305700.0,14.774,14.8708,14.7692,14.8224,305700.0
2009-03-26 15:50:00,30.65,30.74,30.54,30.7,403200.0,14.8272,14.8708,14.774,14.8514,403200.0
2009-03-27 09:30:00,30.34,30.5,30.25,30.32,133400.0,14.6773,14.7547,14.6337,14.6676,133400.0
2009-03-27 09:40:00,30.32,30.32,30.22,30.25,82700.0,14.6676,14.6676,14.6192,14.6337,82700.0
2009-03-27 09:50:00,30.27,30.39,30.25,30.35,159100.0,14.6434,14.7015,14.6337,14.6821,159100.0
2009-03-27 10:00:00,30.34,30.35,30.18,30.19,102300.0,14.6773,14.6821,14.5999,14.6047,102300.0
2009-03-27 10:10:00,30.18,30.27,30.18,30.21,51300.0,14.5999,14.6434,14.5999,14.6144,51300.0
2009-03-27 10:20:00,30.21,30.32,30.21,30.3,82500.0,14.6144,14.6676,14.6144,14.6579,82500.0
2009-03-27 10:30:00,30.3,30.34,30.26,30.33,82700.0,14.6579,14.6773,14.6386,14.6724,82700.0
2009-03-27 10:40:00,30.35,30.4,30.3,30.3,55600.0,14.6821,14.7063,14.6579,14.6579,55600.0
2009-03-27 10:50:00,30.31,30.36,30.25,30.3,54400.0,14.6628,14.6869,14.6337,14.6579,54400.0
2009-03-27 11:00:00,30.3,30.44,30.28,30.41,61800.0,14.6579,14.7256,14.6482,14.7111,61800.0
2009-03-27 11:10:00,30.41,30.5,30.37,30.44,60700.0,14.7111,14.7547,14.6918,14.7256,60700.0
2009-03-27 11:20:00,30.43,30.46,30.35,30.37,69000.0,14.7208,14.7353,14.6821,14.6918,69000.0
2009-03-27 11:30:00,30.37,30.42,30.32,30.39,60700.0,14.6918,14.716,14.6676,14.7015,60700.0
2009-03-27 11:40:00,30.39,30.47,30.39,30.44,50800.0,14.7015,14.7402,14.7015,14.7256,50800.0
2009-03-27 11:50:00,30.43,30.45,30.35,30.36,58000.0,14.7208,14.7305,14.6821,14.6869,58000.0
2009-03-27 12:00:00,30.36,30.42,30.33,30.36,44400.0,14.6869,14.716,14.6724,14.6869,44400.0
2009-03-27 12:10:00,30.36,30.39,30.3,30.31,53100.0,14.6869,14.7015,14.6579,14.6628,53100.0
2009-03-27 12:20:00,30.3,30.37,30.3,30.36,28600.0,14.6579,14.6918,14.6579,14.6869,28600.0
2009-03-27 12:30:00,30.36,30.36,30.32,30.32,42200.0,14.6869,14.6869,14.6676,14.6676,42200.0
2009-03-27 12:40:00,30.32,30.4,30.32,30.37,34500.0,14.6676,14.7063,14.6676,14.6918,34500.0
2009-03-27 12:50:00,30.37,30.38,30.27,30.28,45800.0,14.6918,14.6966,14.6434,14.6482,45800.0
2009-03-27 13:00:00,30.28,30.36,30.26,30.35,39200.0,14.6482,14.6869,14.6386,14.6821,39200.0
2009-03-27 13:10:00,30.36,30.43,30.33,30.43,48700.0,14.6869,14.7208,14.6724,14.7208,48700.0
2009-03-27 13:20:00,30.43,30.47,30.39,30.47,52500.0,14.7208,14.7402,14.7015,14.7402,52500.0
2009-03-27 13:30:00,30.47,30.5,30.4,30.42,76700.0,14.7402,14.7547,14.7063,14.716,76700.0
2009-03-27 13:40:00,30.41,30.41,30.31,30.35,87500.0,14.7111,14.7111,14.6628,14.6821,87500.0
2009-03-27 13:50:00,30.35,30.4,30.3,30.38,80100.0,14.6821,14.7063,14.6579,14.6966,80100.0
2009-03-27 14:00:00,30.39,30.48,30.35,30.47,65200.0,14.7015,14.745,14.6821,14.7402,65200.0
2009-03-27 14:10:00,30.47,30.53,30.46,30.51,99800.0,14.7402,14.7692,14.7353,14.7595,99800.0
2009-03-27 14:20:00,30.51,30.61,30.49,30.57,124200.0,14.7595,14.8079,14.7498,14.7885,124200.0
2009-03-27 14:30:00,30.57,30.58,30.43,30.45,101600.0,14.7885,14.7934,14.7208,14.7305,101600.0
2009-03-27 14:40:00,30.45,30.5,30.43,30.47,90600.0,14.7305,14.7547,14.7208,14.7402,90600.0
2009-03-27 14:50:00,30.47,30.59,30.47,30.59,131700.0,14.7402,14.7982,14.7402,14.7982,131700.0
2009-03-27 15:00:00,30.58,30.73,30.58,30.63,210000.0,14.7934,14.8659,14.7934,14.8176,210000.0
2009-03-27 15:10:00,30.63,30.68,30.58,30.66,148100.0,14.8176,14.8418,14.7934,14.8321,148100.0
2009-03-27 15:20:00,30.65,30.66,30.49,30.6,145000.0,14.8272,14.8321,14.7498,14.803,145000.0
2009-03-27 15:30:00,30.57,30.6,30.47,30.47,150100.0,14.7885,14.803,14.7402,14.7402,150100.0
2009-03-27 15:40:00,30.47,30.61,30.44,30.57,243300.0,14.7402,14.8079,14.7256,14.7885,243300.0
2009-03-27 15:50:00,30.56,30.62,30.5,30.54,355000.0,14.7837,14.8127,14.7547,14.774,355000.0
2009-03-30 09:30:00,30.09,30.4,30.0,30.36,103100.0,14.5563,14.7063,14.5128,14.6869,103100.0
2009-03-30 09:40:00,30.33,30.41,30.33,30.37,105000.0,14.6724,14.7111,14.6724,14.6918,105000.0
2009-03-30 09:50:00,30.37,30.57,30.35,30.49,86800.0,14.6918,14.7885,14.6821,14.7498,86800.0
2009-03-30 10:00:00,30.49,30.49,30.4,30.48,88600.0,14.7498,14.7498,14.7063,14.745,88600.0
2009-03-30 10:10:00,30.48,30.5,30.41,30.41,55400.0,14.745,14.7547,14.7111,14.7111,55400.0
2009-03-30 10:20:00,30.41,30.54,30.39,30.53,56600.0,14.7111,14.774,14.7015,14.7692,56600.0
2009-03-30 10:30:00,30.53,30.53,30.23,30.25,88700.0,14.7692,14.7692,14.6241,14.6337,88700.0
2009-03-30 10:40:00,30.25,30.26,30.19,30.21,76200.0,14.6337,14.6386,14.6047,14.6144,76200.0
2009-03-30 10:50:00,30.21,30.23,30.18,30.21,42300.0,14.6144,14.6241,14.5999,14.6144,42300.0
2009-03-30 11:00:00,30.21,30.21,30.12,30.18,66600.0,14.6144,14.6144,14.5708,14.5999,66600.0
2009-03-30 11:10:00,30.16,30.37,30.16,30.36,76600.0,14.5902,14.6918,14.5902,14.6869,76600.0
2009-03-30 11:20:00,30.36,30.44,30.31,30.31,87000.0,14.6869,14.7256,14.6628,14.6628,87000.0
2009-03-30 11:30:00,30.31,30.31,30.23,30.26,80000.0,14.6628,14.6628,14.6241,14.6386,80000.0
2009-03-30 11:40:00,30.26,30.31,30.24,30.29,46500.0,14.6386,14.6628,14.6289,14.6531,46500.0
2009-03-30 11:50:00,30.28,30.32,30.25,30.31,62100.0,14.6482,14.6676,14.6337,14.6628,62100.0
2009-03-30 12:00:00,30.31,30.35,30.3,30.34,35300.0,14.6628,14.6821,14.6579,14.6773,35300.0
2009-03-30 12:10:00,30.35,30.37,30.31,30.37,47300.0,14.6821,14.6918,14.6628,14.6918,47300.0
2009-03-30 12:20:00,30.37,30.41,30.36,30.37,34500.0,14.6918,14.7111,14.6869,14.6918,34500.0
2009-03-30 12:30:00,30.37,30.38,30.29,30.32,67700.0,14.6918,14.6966,14.6531,14.6676,67700.0
2009-03-30 12:40:00,30.32,30.4,30.3,30.37,62200.0,14.6676,14.7063,14.6579,14.6918,62200.0
2009-03-30 12:50:00,30.37,30.38,30.24,30.24,77900.0,14.6918,14.6966,14.6289,14.6289,77900.0
2009-03-30 13:00:00,30.24,30.27,30.24,30.25,55700.0,14.6289,14.6434,14.6289,14.6337,55700.0
2009-03-30 13:10:00,30.25,30.32,30.23,30.29,79700.0,14.6337,14.6676,14.6241,14.6531,79700.0
2009-03-30 13:20:00,30.29,30.36,30.28,30.33,66400.0,14.6531,14.6869,14.6482,14.6724,66400.0
2009-03-30 13:30:00,30.33,30.34,30.24,30.25,85500.0,14.6724,14.6773,14.6289,14.6337,85500.0
2009-03-30 13:40:00,30.25,30.32,30.2,30.23,102300.0,14.6337,14.6676,14.6095,14.6241,102300.0
2009-03-30 13:50:00,30.23,30.23,30.12,30.13,64800.0,14.6241,14.6241,14.5708,14.5757,64800.0
2009-03-30 14:00:00,30.13,30.15,30.1,30.14,65100.0,14.5757,14.5854,14.5612,14.5805,65100.0
2009-03-30 14:10:00,30.14,30.35,30.14,30.31,114000.0,14.5805,14.6821,14.5805,14.6628,114000.0
2009-03-30 14:20:00,30.31,30.34,30.28,30.32,71800.0,14.6628,14.6773,14.6482,14.6676,71800.0
2009-03-30 14:30:00,30.33,30.33,30.22,30.22,38700.0,14.6724,14.6724,14.6192,14.6192,38700.0
2009-03-30 14:40:00,30.22,30.22,30.15,30.19,73400.0,14.6192,14.6192,14.5854,14.6047,73400.0
2009-03-30 14:50:00,30.19,30.21,30.11,30.11,65000.0,14.6047,14.6144,14.566,14.566,65000.0
2009-03-30 15:00:00,30.12,30.23,30.09,30.23,90600.0,14.5708,14.6241,14.5563,14.6241,90600.0
2009-03-30 15:10:00,30.24,30.35,30.23,30.26,87700.0,14.6289,14.6821,14.6241,14.6386,87700.0
2009-03-30 15:20:00,30.27,30.29,30.23,30.24,124700.0,14.6434,14.6531,14.6241,14.6289,124700.0
2009-03-30 15:30:00,30.24,30.36,30.22,30.32,138300.0,14.6289,14.6869,14.6192,14.6676,138300.0
2009-03-30 15:40:00,30.32,30.32,30.16,30.18,231200.0,14.6676,14.6676,14.5902,14.5999,231200.0
2009-03-30 15:50:00,30.18,30.41,30.18,30.34,376500.0,14.5999,14.7111,14.5999,14.6773,376500.0
2009-03-31 09:30:00,30.52,30.52,30.17,30.39,127300.0,14.7643,14.7643,14.595,14.7015,127300.0
2009-03-31 09:40:00,30.39,30.41,30.31,30.41,58900.0,14.7015,14.7111,14.6628,14.7111,58900.0
2009-03-31 09:50:00,30.39,30.43,30.37,30.42,69600.0,14.7015,14.7208,14.6918,14.716,69600.0
2009-03-31 10:00:00,30.41,30.42,30.31,30.4,88300.0,14.7111,14.716,14.6628,14.7063,88300.0
2009-03-31 10:10:00,30.4,30.43,30.35,30.41,108500.0,14.7063,14.7208,14.6821,14.7111,108500.0
2009-03-31 10:20:00,30.42,30.44,30.35,30.39,67800.0,14.716,14.7256,14.6821,14.7015,67800.0
2009-03-31 10:30:00,30.4,30.49,30.39,30.43,60700.0,14.7063,14.7498,14.7015,14.7208,60700.0
2009-03-31 10:40:00,30.43,30.53,30.42,30.46,60400.0,14.7208,14.7692,14.716,14.7353,60400.0
2009-03-31 10:50:00,30.46,30.47,30.36,30.43,76800.0,14.7353,14.7402,14.6869,14.7208,76800.0
2009-03-31 11:00:00,30.44,30.51,30.43,30.51,61900.0,14.7256,14.7595,14.7208,14.7595,61900.0
2009-03-31 11:10:00,30.51,30.55,30.48,30.51,90100.0,14.7595,14.7789,14.745,14.7595,90100.0
2009-03-31 11:20:00,30.51,30.52,30.44,30.47,61300.0,14.7595,14.7643,14.7256,14.7402,61300.0
2009-03-31 11:30:00,30.48,30.48,30.42,30.46,35000.0,14.745,14.745,14.716,14.7353,35000.0
2009-03-31 11:40:00,30.47,30.58,30.46,30.57,53400.0,14.7402,14.7934,14.7353,14.7885,53400.0
2009-03-31 11:50:00,30.58,30.63,30.57,30.63,62100.0,14.7934,14.8176,14.7885,14.8176,62100.0
2009-03-31 12:00:00,30.63,30.64,30.54,30.55,50600.0,14.8176,14.8224,14.774,14.7789,50600.0
2009-03-31 12:10:00,30.55,30.56,30.52,30.54,33300.0,14.7789,14.7837,14.7643,14.774,33300.0
2009-03-31 12:20:00,30.55,30.59,30.53,30.58,52900.0,14.7789,14.7982,14.7692,14.7934,52900.0
2009-03-31 12:30:00,30.59,30.59,30.56,30.57,24200.0,14.7982,14.7982,14.7837,14.7885,24200.0
2009-03-31 12:40:00,30.56,30.59,30.51,30.53,43500.0,14.7837,14.7982,14.7595,14.7692,43500.0
2009-03-31 12:50:00,30.53,30.57,30.5,30.51,44700.0,14.7692,14.7885,14.7547,14.7595,44700.0
2009-03-31 13:00:00,30.51,30.56,30.5,30.53,46100.0,14.7595,14.7837,14.7547,14.7692,46100.0
2009-03-31 13:10:00,30.54,30.63,30.54,30.62,33500.0,14.774,14.8176,14.774,14.8127,33500.0
2009-03-31 13:20:00,30.63,30.72,30.63,30.7,67300.0,14.8176,14.8611,14.8176,14.8514,67300.0
2009-03-31 13:30:00,30.71,30.76,30.7,30.72,51700.0,14.8563,14.8805,14.8514,14.8611,51700.0
2009-03-31 13:40:00,30.72,30.73,30.69,30.69,32900.0,14.8611,14.8659,14.8466,14.8466,32900.0
2009-03-31 13:50:00,30.7,30.75,30.66,30.74,84200.0,14.8514,14.8756,14.8321,14.8708,84200.0
2009-03-31 14:00:00,30.75,30.77,30.69,30.7,77100.0,14.8756,14.8853,14.8466,14.8514,77100.0
2009-03-31 14:10:00,30.7,30.76,30.67,30.75,59900.0,14.8514,14.8805,14.8369,14.8756,59900.0
2009-03-31 14:20:00,30.75,30.75,30.68,30.73,48100.0,14.8756,14.8756,14.8418,14.8659,48100.0
2009-03-31 14:30:00,30.74,30.86,30.74,30.85,75200.0,14.8708,14.9288,14.8708,14.924,75200.0
2009-03-31 14:40:00,30.85,30.94,30.84,30.93,87600.0,14.924,14.9675,14.9192,14.9627,87600.0
2009-03-31 14:50:00,30.94,30.96,30.88,30.89,104200.0,14.9675,14.9772,14.9385,14.9433,104200.0
2009-03-31 15:00:00,30.89,30.92,30.85,30.86,172800.0,14.9433,14.9579,14.924,14.9288,172800.0
2009-03-31 15:10:00,30.86,30.87,30.82,30.86,192800.0,14.9288,14.9337,14.9095,14.9288,192800.0
2009-03-31 15:20:00,30.85,30.87,30.8,30.81,114300.0,14.924,14.9337,14.8998,14.9046,114300.0
2009-03-31 15:30:00,30.81,30.81,30.61,30.75,227100.0,14.9046,14.9046,14.8079,14.8756,227100.0
2009-03-31 15:40:00,30.75,30.82,30.61,30.64,450800.0,14.8756,14.9095,14.8079,14.8224,450800.0
2009-03-31 15:50:00,30.64,30.74,30.53,30.58,645000.0,14.8224,14.8708,14.7692,14.7934,645000.0
2009-04-01 09:30:00,30.31,30.59,30.31,30.57,176000.0,14.6628,14.7982,14.6628,14.7885,176000.0
2009-04-01 09:40:00,30.57,30.64,30.55,30.61,76300.0,14.7885,14.8224,14.7789,14.8079,76300.0
2009-04-01 09:50:00,30.62,30.71,30.55,30.7,179300.0,14.8127,14.8563,14.7789,14.8514,179300.0
2009-04-01 10:00:00,30.7,30.83,30.68,30.72,258900.0,14.8514,14.9143,14.8418,14.8611,258900.0
2009-04-01 10:10:00,30.73,30.8,30.71,30.75,123100.0,14.8659,14.8998,14.8563,14.8756,123100.0
2009-04-01 10:20:00,30.74,30.75,30.68,30.68,199400.0,14.8708,14.8756,14.8418,14.8418,199400.0
2009-04-01 10:30:00,30.68,30.7,30.5,30.58,191600.0,14.8418,14.8514,14.7547,14.7934,191600.0
2009-04-01 10:40:00,30.57,30.6,30.55,30.55,125100.0,14.7885,14.803,14.7789,14.7789,125100.0
2009-04-01 10:50:00,30.55,30.67,30.55,30.66,149000.0,14.7789,14.8369,14.7789,14.8321,149000.0
2009-04-01 11:00:00,30.66,30.74,30.64,30.69,99200.0,14.8321,14.8708,14.8224,14.8466,99200.0
2009-04-01 11:10:00,30.69,30.7,30.59,30.62,69800.0,14.8466,14.8514,14.7982,14.8127,69800.0
2009-04-01 11:20:00,30.63,30.66,30.58,30.6,102900.0,14.8176,14.8321,14.7934,14.803,102900.0
2009-04-01 11:30:00,30.6,30.61,30.53,30.55,108600.0,14.803,14.8079,14.7692,14.7789,108600.0
2009-04-01 11:40:00,30.55,30.62,30.55,30.56,44500.0,14.7789,14.8127,14.7789,14.7837,44500.0
2009-04-01 11:50:00,30.55,30.6,30.53,30.6,50300.0,14.7789,14.803,14.7692,14.803,50300.0
2009-04-01 12:00:00,30.6,30.66,30.6,30.63,79000.0,14.803,14.8321,14.803,14.8176,79000.0
2009-04-01 12:10:00,30.64,30.68,30.63,30.65,55600.0,14.8224,14.8418,14.8176,14.8272,55600.0
2009-04-01 12:20:00,30.65,30.67,30.64,30.65,60800.0,14.8272,14.8369,14.8224,14.8272,60800.0
2009-04-01 12:30:00,30.65,30.67,30.64,30.67,50700.0,14.8272,14.8369,14.8224,14.8369,50700.0
2009-04-01 12:40:00,30.67,30.75,30.66,30.73,76600.0,14.8369,14.8756,14.8321,14.8659,76600.0
2009-04-01 12:50:00,30.73,30.76,30.7,30.74,60600.0,14.8659,14.8805,14.8514,14.8708,60600.0
2009-04-01 13:00:00,30.73,30.78,30.7,30.7,68600.0,14.8659,14.8901,14.8514,14.8514,68600.0
2009-04-01 13:10:00,30.71,30.79,30.7,30.75,48100.0,14.8563,14.895,14.8514,14.8756,48100.0
2009-04-01 13:20:00,30.75,30.8,30.73,30.79,51200.0,14.8756,14.8998,14.8659,14.895,51200.0
2009-04-01 13:30:00,30.78,30.88,30.76,30.87,93900.0,14.8901,14.9385,14.8805,14.9337,93900.0
2009-04-01 13:40:00,30.85,30.85,30.78,30.81,62800.0,14.924,14.924,14.8901,14.9046,62800.0
2009-04-01 13:50:00,30.81,30.86,30.8,30.86,61600.0,14.9046,14.9288,14.8998,14.9288,61600.0
2009-04-01 14:00:00,30.85,30.92,30.83,30.9,87100.0,14.924,14.9579,14.9143,14.9482,87100.0
2009-04-01 14:10:00,30.9,30.91,30.87,30.89,63000.0,14.9482,14.953,14.9337,14.9433,63000.0
2009-04-01 14:20:00,30.88,30.89,30.76,30.82,128300.0,14.9385,14.9433,14.8805,14.9095,128300.0
2009-04-01 14:30:00,30.82,30.85,30.8,30.81,99000.0,14.9095,14.924,14.8998,14.9046,99000.0
2009-04-01 14:40:00,30.8,30.8,30.69,30.74,151900.0,14.8998,14.8998,14.8466,14.8708,151900.0
2009-04-01 14:50:00,30.73,30.77,30.68,30.7,166600.0,14.8659,14.8853,14.8418,14.8514,166600.0
2009-04-01 15:00:00,30.7,30.7,30.56,30.59,223700.0,14.8514,14.8514,14.7837,14.7982,223700.0
2009-04-01 15:10:00,30.59,30.59,30.51,30.56,278900.0,14.7982,14.7982,14.7595,14.7837,278900.0
2009-04-01 15:20:00,30.56,30.6,30.52,30.57,126500.0,14.7837,14.803,14.7643,14.7885,126500.0
2009-04-01 15:30:00,30.58,30.73,30.53,30.71,217000.0,14.7934,14.8659,14.7692,14.8563,217000.0
2009-04-01 15:40:00,30.71,30.84,30.71,30.82,239200.0,14.8563,14.9192,14.8563,14.9095,239200.0
2009-04-01 15:50:00,30.82,30.85,30.76,30.77,495400.0,14.9095,14.924,14.8805,14.8853,495400.0
2009-04-02 09:30:00,31.29,31.29,30.87,31.22,500700.0,15.1368,15.1368,14.9337,15.103,500700.0
2009-04-02 09:40:00,31.19,31.2,30.85,30.88,173100.0,15.0885,15.0933,14.924,14.9385,173100.0
2009-04-02 09:50:00,30.86,30.86,30.71,30.71,235200.0,14.9288,14.9288,14.8563,14.8563,235200.0
2009-04-02 10:00:00,30.7,30.82,30.52,30.53,173700.0,14.8514,14.9095,14.7643,14.7692,173700.0
2009-04-02 10:10:00,30.53,30.54,30.3,30.46,312100.0,14.7692,14.774,14.6579,14.7353,312100.0
2009-04-02 10:20:00,30.47,30.61,30.44,30.45,303300.0,14.7402,14.8079,14.7256,14.7305,303300.0
2009-04-02 10:30:00,30.45,30.52,30.37,30.37,154800.0,14.7305,14.7643,14.6918,14.6918,154800.0
2009-04-02 10:40:00,30.38,30.56,30.34,30.55,118300.0,14.6966,14.7837,14.6773,14.7789,118300.0
2009-04-02 10:50:00,30.54,30.63,30.52,30.61,67600.0,14.774,14.8176,14.7643,14.8079,67600.0
2009-04-02 11:00:00,30.62,30.77,30.62,30.75,133900.0,14.8127,14.8853,14.8127,14.8756,133900.0
2009-04-02 11:10:00,30.74,30.91,30.74,30.82,106900.0,14.8708,14.953,14.8708,14.9095,106900.0
2009-04-02 11:20:00,30.82,30.82,30.63,30.66,144100.0,14.9095,14.9095,14.8176,14.8321,144100.0
2009-04-02 11:30:00,30.66,30.66,30.61,30.64,73900.0,14.8321,14.8321,14.8079,14.8224,73900.0
2009-04-02 11:40:00,30.63,30.71,30.61,30.64,48300.0,14.8176,14.8563,14.8079,14.8224,48300.0
2009-04-02 11:50:00,30.64,30.72,30.63,30.71,71000.0,14.8224,14.8611,14.8176,14.8563,71000.0
2009-04-02 12:00:00,30.7,30.73,30.67,30.72,65700.0,14.8514,14.8659,14.8369,14.8611,65700.0
2009-04-02 12:10:00,30.72,30.79,30.72,30.78,66000.0,14.8611,14.895,14.8611,14.8901,66000.0
2009-04-02 12:20:00,30.78,30.96,30.78,30.9,85300.0,14.8901,14.9772,14.8901,14.9482,85300.0
2009-04-02 12:30:00,30.9,31.09,30.9,31.03,225400.0,14.9482,15.0401,14.9482,15.0111,225400.0
2009-04-02 12:40:00,31.03,31.06,30.94,31.02,93200.0,15.0111,15.0256,14.9675,15.0062,93200.0
2009-04-02 12:50:00,31.03,31.06,30.97,30.97,95400.0,15.0111,15.0256,14.982,14.982,95400.0
2009-04-02 13:00:00,30.97,30.97,30.85,30.85,92100.0,14.982,14.982,14.924,14.924,92100.0
2009-04-02 13:10:00,30.86,30.88,30.8,30.82,92500.0,14.9288,14.9385,14.8998,14.9095,92500.0
2009-04-02 13:20:00,30.81,30.83,30.72,30.81,152200.0,14.9046,14.9143,14.8611,14.9046,152200.0
2009-04-02 13:30:00,30.8,30.92,30.8,30.83,75000.0,14.8998,14.9579,14.8998,14.9143,75000.0
2009-04-02 13:40:00,30.83,30.99,30.81,30.97,98100.0,14.9143,14.9917,14.9046,14.982,98100.0
2009-04-02 13:50:00,30.97,30.99,30.86,30.93,94900.0,14.982,14.9917,14.9288,14.9627,94900.0
2009-04-02 14:00:00,30.93,30.99,30.89,30.93,102200.0,14.9627,14.9917,14.9433,14.9627,102200.0
2009-04-02 14:10:00,30.94,31.02,30.94,31.0,71500.0,14.9675,15.0062,14.9675,14.9966,71500.0
2009-04-02 14:20:00,30.99,31.05,30.99,31.03,72100.0,14.9917,15.0207,14.9917,15.0111,72100.0
2009-04-02 14:30:00,31.02,31.1,31.02,31.1,94000.0,15.0062,15.0449,15.0062,15.0449,94000.0
2009-04-02 14:40:00,31.09,31.24,31.09,31.2,114700.0,15.0401,15.1127,15.0401,15.0933,114700.0
2009-04-02 14:50:00,31.2,31.21,31.02,31.03,164400.0,15.0933,15.0981,15.0062,15.0111,164400.0
2009-04-02 15:00:00,31.03,31.09,30.9,30.93,282000.0,15.0111,15.0401,14.9482,14.9627,282000.0
2009-04-02 15:10:00,30.94,30.99,30.86,30.91,389500.0,14.9675,14.9917,14.9288,14.953,389500.0
2009-04-02 15:20:00,30.91,31.1,30.88,31.06,323000.0,14.953,15.0449,14.9385,15.0256,323000.0
2009-04-02 15:30:00,31.05,31.14,30.98,31.0,319100.0,15.0207,15.0643,14.9869,14.9966,319100.0
2009-04-02 15:40:00,30.99,31.22,30.98,31.17,465100.0,14.9917,15.103,14.9869,15.0788,465100.0
2009-04-02 15:50:00,31.17,31.18,31.01,31.08,568500.0,15.0788,15.0836,15.0014,15.0353,568500.0
2009-04-03 09:30:00,31.21,31.32,31.0,31.11,157400.0,15.0981,15.1514,14.9966,15.0498,157400.0
2009-04-03 09:40:00,31.09,31.19,30.93,31.0,106100.0,15.0401,15.0885,14.9627,14.9966,106100.0
2009-04-03 09:50:00,31.0,31.14,30.99,31.12,68400.0,14.9966,15.0643,14.9917,15.0546,68400.0
2009-04-03 10:00:00,31.13,31.15,30.95,31.15,87200.0,15.0594,15.0691,14.9724,15.0691,87200.0
2009-04-03 10:10:00,31.14,31.15,30.98,30.98,80800.0,15.0643,15.0691,14.9869,14.9869,80800.0
2009-04-03 10:20:00,30.98,30.99,30.93,30.94,67500.0,14.9869,14.9917,14.9627,14.9675,67500.0
2009-04-03 10:30:00,30.94,30.95,30.86,30.87,41800.0,14.9675,14.9724,14.9288,14.9337,41800.0
2009-04-03 10:40:00,30.86,30.87,30.74,30.78,68400.0,14.9288,14.9337,14.8708,14.8901,68400.0
2009-04-03 10:50:00,30.78,30.8,30.75,30.78,46400.0,14.8901,14.8998,14.8756,14.8901,46400.0
2009-04-03 11:00:00,30.78,30.85,30.75,30.79,58800.0,14.8901,14.924,14.8756,14.895,58800.0
2009-04-03 11:10:00,30.79,30.82,30.72,30.74,68700.0,14.895,14.9095,14.8611,14.8708,68700.0
2009-04-03 11:20:00,30.74,30.87,30.71,30.87,65800.0,14.8708,14.9337,14.8563,14.9337,65800.0
2009-04-03 11:30:00,30.87,30.91,30.87,30.91,42300.0,14.9337,14.953,14.9337,14.953,42300.0
2009-04-03 11:40:00,30.9,30.95,30.87,30.87,42400.0,14.9482,14.9724,14.9337,14.9337,42400.0
2009-04-03 11:50:00,30.87,30.88,30.8,30.82,62700.0,14.9337,14.9385,14.8998,14.9095,62700.0
2009-04-03 12:00:00,30.83,30.92,30.82,30.91,70100.0,14.9143,14.9579,14.9095,14.953,70100.0
2009-04-03 12:10:00,30.92,30.92,30.88,30.89,74900.0,14.9579,14.9579,14.9385,14.9433,74900.0
2009-04-03 12:20:00,30.88,30.89,30.86,30.86,49900.0,14.9385,14.9433,14.9288,14.9288,49900.0
2009-04-03 12:30:00,30.87,30.87,30.83,30.83,91100.0,14.9337,14.9337,14.9143,14.9143,91100.0
2009-04-03 12:40:00,30.83,30.84,30.74,30.75,46300.0,14.9143,14.9192,14.8708,14.8756,46300.0
2009-04-03 12:50:00,30.75,30.76,30.71,30.75,61600.0,14.8756,14.8805,14.8563,14.8756,61600.0
2009-04-03 13:00:00,30.75,30.8,30.75,30.76,88700.0,14.8756,14.8998,14.8756,14.8805,88700.0
2009-04-03 13:10:00,30.77,30.9,30.77,30.89,70600.0,14.8853,14.9482,14.8853,14.9433,70600.0
2009-04-03 13:20:00,30.88,30.94,30.85,30.94,78400.0,14.9385,14.9675,14.924,14.9675,78400.0
2009-04-03 13:30:00,30.94,30.97,30.88,30.88,65100.0,14.9675,14.982,14.9385,14.9385,65100.0
2009-04-03 13:40:00,30.88,30.88,30.81,30.87,73000.0,14.9385,14.9385,14.9046,14.9337,73000.0
2009-04-03 13:50:00,30.87,30.92,30.87,30.9,48500.0,14.9337,14.9579,14.9337,14.9482,48500.0
2009-04-03 14:00:00,30.9,30.93,30.84,30.86,63600.0,14.9482,14.9627,14.9192,14.9288,63600.0
2009-04-03 14:10:00,30.85,30.95,30.85,30.92,124000.0,14.924,14.9724,14.924,14.9579,124000.0
2009-04-03 14:20:00,30.93,30.95,30.88,30.95,115300.0,14.9627,14.9724,14.9385,14.9724,115300.0
2009-04-03 14:30:00,30.95,30.99,30.94,30.95,135900.0,14.9724,14.9917,14.9675,14.9724,135900.0
2009-04-03 14:40:00,30.95,30.98,30.93,30.96,95600.0,14.9724,14.9869,14.9627,14.9772,95600.0
2009-04-03 14:50:00,30.95,30.96,30.9,30.95,104000.0,14.9724,14.9772,14.9482,14.9724,104000.0
2009-04-03 15:00:00,30.95,30.96,30.8,30.88,123600.0,14.9724,14.9772,14.8998,14.9385,123600.0
2009-04-03 15:10:00,30.88,30.9,30.84,30.87,157800.0,14.9385,14.9482,14.9192,14.9337,157800.0
2009-04-03 15:20:00,30.87,30.91,30.85,30.87,117300.0,14.9337,14.953,14.924,14.9337,117300.0
2009-04-03 15:30:00,30.87,30.93,30.85,30.87,184000.0,14.9337,14.9627,14.924,14.9337,184000.0
2009-04-03 15:40:00,30.87,31.06,30.87,30.97,276700.0,14.9337,15.0256,14.9337,14.982,276700.0
2009-04-03 15:50:00,30.97,31.08,30.94,31.07,215900.0,14.982,15.0353,14.9675,15.0304,215900.0
2009-04-06 09:30:00,30.89,31.17,30.89,31.1,106300.0,14.9433,15.0788,14.9433,15.0449,106300.0
2009-04-06 09:40:00,31.09,31.18,31.03,31.07,130200.0,15.0401,15.0836,15.0111,15.0304,130200.0
2009-04-06 09:50:00,31.08,31.17,31.05,31.13,64600.0,15.0353,15.0788,15.0207,15.0594,64600.0
2009-04-06 10:00:00,31.13,31.16,31.08,31.13,140600.0,15.0594,15.074,15.0353,15.0594,140600.0
2009-04-06 10:10:00,31.13,31.19,31.05,31.19,112500.0,15.0594,15.0885,15.0207,15.0885,112500.0
2009-04-06 10:20:00,31.18,31.27,31.18,31.22,96200.0,15.0836,15.1272,15.0836,15.103,96200.0
2009-04-06 10:30:00,31.21,31.24,31.19,31.2,72300.0,15.0981,15.1127,15.0885,15.0933,72300.0
2009-04-06 10:40:00,31.2,31.23,31.16,31.16,62800.0,15.0933,15.1078,15.074,15.074,62800.0
2009-04-06 10:50:00,31.16,31.17,31.01,31.01,48100.0,15.074,15.0788,15.0014,15.0014,48100.0
2009-04-06 11:00:00,31.02,31.11,31.01,31.04,113400.0,15.0062,15.0498,15.0014,15.0159,113400.0
2009-04-06 11:10:00,31.04,31.11,31.03,31.1,37300.0,15.0159,15.0498,15.0111,15.0449,37300.0
2009-04-06 11:20:00,31.1,31.14,31.09,31.12,44400.0,15.0449,15.0643,15.0401,15.0546,44400.0
2009-04-06 11:30:00,31.11,31.16,31.09,31.12,89400.0,15.0498,15.074,15.0401,15.0546,89400.0
2009-04-06 11:40:00,31.13,31.13,31.04,31.06,31700.0,15.0594,15.0594,15.0159,15.0256,31700.0
2009-04-06 11:50:00,31.06,31.06,30.94,30.95,98500.0,15.0256,15.0256,14.9675,14.9724,98500.0
2009-04-06 12:00:00,30.95,31.01,30.95,31.0,32900.0,14.9724,15.0014,14.9724,14.9966,32900.0
2009-04-06 12:10:00,31.0,31.03,30.97,30.98,35600.0,14.9966,15.0111,14.982,14.9869,35600.0
2009-04-06 12:20:00,30.98,31.0,30.95,30.96,46800.0,14.9869,14.9966,14.9724,14.9772,46800.0
2009-04-06 12:30:00,30.95,30.96,30.92,30.92,22400.0,14.9724,14.9772,14.9579,14.9579,22400.0
2009-04-06 12:40:00,30.93,30.96,30.92,30.95,29700.0,14.9627,14.9772,14.9579,14.9724,29700.0
2009-04-06 12:50:00,30.96,31.04,30.96,31.04,47800.0,14.9772,15.0159,14.9772,15.0159,47800.0
2009-04-06 13:00:00,31.03,31.06,31.01,31.02,23100.0,15.0111,15.0256,15.0014,15.0062,23100.0
2009-04-06 13:10:00,31.02,31.02,30.91,30.93,71600.0,15.0062,15.0062,14.953,14.9627,71600.0
2009-04-06 13:20:00,30.94,30.94,30.89,30.9,36600.0,14.9675,14.9675,14.9433,14.9482,36600.0
2009-04-06 13:30:00,30.9,30.91,30.87,30.91,56600.0,14.9482,14.953,14.9337,14.953,56600.0
2009-04-06 13:40:00,30.91,31.0,30.9,30.98,59100.0,14.953,14.9966,14.9482,14.9869,59100.0
2009-04-06 13:50:00,30.98,31.0,30.96,30.98,50000.0,14.9869,14.9966,14.9772,14.9869,50000.0
2009-04-06 14:00:00,30.98,31.0,30.97,30.98,31500.0,14.9869,14.9966,14.982,14.9869,31500.0
2009-04-06 14:10:00,30.99,31.0,30.94,30.94,44300.0,14.9917,14.9966,14.9675,14.9675,44300.0
2009-04-06 14:20:00,30.94,30.99,30.91,30.99,49200.0,14.9675,14.9917,14.953,14.9917,49200.0
2009-04-06 14:30:00,30.99,31.0,30.89,30.9,110600.0,14.9917,14.9966,14.9433,14.9482,110600.0
2009-04-06 14:40:00,30.91,30.93,30.86,30.92,95300.0,14.953,14.9627,14.9288,14.9579,95300.0
2009-04-06 14:50:00,30.92,31.0,30.91,30.93,64300.0,14.9579,14.9966,14.953,14.9627,64300.0
2009-04-06 15:00:00,30.93,30.96,30.89,30.91,48700.0,14.9627,14.9772,14.9433,14.953,48700.0
2009-04-06 15:10:00,30.9,31.0,30.9,30.98,97900.0,14.9482,14.9966,14.9482,14.9869,97900.0
2009-04-06 15:20:00,30.99,31.0,30.91,30.93,123300.0,14.9917,14.9966,14.953,14.9627,123300.0
2009-04-06 15:30:00,30.93,31.0,30.8,30.82,238900.0,14.9627,14.9966,14.8998,14.9095,238900.0
2009-04-06 15:40:00,30.82,30.93,30.82,30.86,296400.0,14.9095,14.9627,14.9095,14.9288,296400.0
2009-04-06 15:50:00,30.86,31.0,30.86,30.94,390900.0,14.9288,14.9966,14.9288,14.9675,390900.0
2009-04-07 09:30:00,30.64,30.81,30.52,30.58,101700.0,14.8224,14.9046,14.7643,14.7934,101700.0
2009-04-07 09:40:00,30.58,30.62,30.5,30.52,179400.0,14.7934,14.8127,14.7547,14.7643,179400.0
2009-04-07 09:50:00,30.53,30.66,30.51,30.65,179800.0,14.7692,14.8321,14.7595,14.8272,179800.0
2009-04-07 10:00:00,30.65,30.71,30.61,30.67,117500.0,14.8272,14.8563,14.8079,14.8369,117500.0
2009-04-07 10:10:00,30.68,30.75,30.67,30.74,122300.0,14.8418,14.8756,14.8369,14.8708,122300.0
2009-04-07 10:20:00,30.74,30.85,30.73,30.85,110300.0,14.8708,14.924,14.8659,14.924,110300.0
2009-04-07 10:30:00,30.85,31.03,30.85,31.03,94800.0,14.924,15.0111,14.924,15.0111,94800.0
2009-04-07 10:40:00,31.03,31.14,30.99,31.08,89800.0,15.0111,15.0643,14.9917,15.0353,89800.0
2009-04-07 10:50:00,31.09,31.09,31.0,31.0,66300.0,15.0401,15.0401,14.9966,14.9966,66300.0
2009-04-07 11:00:00,31.0,31.08,30.96,30.96,74800.0,14.9966,15.0353,14.9772,14.9772,74800.0
2009-04-07 11:10:00,30.95,30.99,30.94,30.95,65500.0,14.9724,14.9917,14.9675,14.9724,65500.0
2009-04-07 11:20:00,30.95,31.05,30.95,31.03,83200.0,14.9724,15.0207,14.9724,15.0111,83200.0
2009-04-07 11:30:00,31.02,31.12,30.97,30.98,100800.0,15.0062,15.0546,14.982,14.9869,100800.0
2009-04-07 11:40:00,30.98,31.01,30.96,30.98,75200.0,14.9869,15.0014,14.9772,14.9869,75200.0
2009-04-07 11:50:00,30.99,31.01,30.96,30.97,110200.0,14.9917,15.0014,14.9772,14.982,110200.0
2009-04-07 12:00:00,30.97,31.02,30.97,31.0,80000.0,14.982,15.0062,14.982,14.9966,80000.0
2009-04-07 12:10:00,31.0,31.06,30.98,31.05,53400.0,14.9966,15.0256,14.9869,15.0207,53400.0
2009-04-07 12:20:00,31.04,31.09,31.02,31.03,82400.0,15.0159,15.0401,15.0062,15.0111,82400.0
2009-04-07 12:30:00,31.03,31.05,30.99,30.99,45300.0,15.0111,15.0207,14.9917,14.9917,45300.0
2009-04-07 12:40:00,31.0,31.08,30.99,31.08,34500.0,14.9966,15.0353,14.9917,15.0353,34500.0
2009-04-07 12:50:00,31.08,31.15,31.08,31.13,38900.0,15.0353,15.0691,15.0353,15.0594,38900.0
2009-04-07 13:00:00,31.14,31.18,31.07,31.07,190900.0,15.0643,15.0836,15.0304,15.0304,190900.0
2009-04-07 13:10:00,31.08,31.14,31.05,31.06,71500.0,15.0353,15.0643,15.0207,15.0256,71500.0
2009-04-07 13:20:00,31.06,31.07,31.04,31.04,32700.0,15.0256,15.0304,15.0159,15.0159,32700.0
2009-04-07 13:30:00,31.04,31.05,30.95,30.95,62500.0,15.0159,15.0207,14.9724,14.9724,62500.0
2009-04-07 13:40:00,30.95,31.02,30.95,31.02,104500.0,14.9724,15.0062,14.9724,15.0062,104500.0
2009-04-07 13:50:00,31.01,31.01,30.96,30.96,62100.0,15.0014,15.0014,14.9772,14.9772,62100.0
2009-04-07 14:00:00,30.96,30.96,30.91,30.95,37800.0,14.9772,14.9772,14.953,14.9724,37800.0
2009-04-07 14:10:00,30.94,30.97,30.94,30.96,23000.0,14.9675,14.982,14.9675,14.9772,23000.0
2009-04-07 14:20:00,30.96,31.0,30.96,30.99,34800.0,14.9772,14.9966,14.9772,14.9917,34800.0
2009-04-07 14:30:00,30.99,30.99,30.94,30.95,29400.0,14.9917,14.9917,14.9675,14.9724,29400.0
2009-04-07 14:40:00,30.94,30.97,30.89,30.89,97600.0,14.9675,14.982,14.9433,14.9433,97600.0
2009-04-07 14:50:00,30.9,30.94,30.89,30.94,38100.0,14.9482,14.9675,14.9433,14.9675,38100.0
2009-04-07 15:00:00,30.93,31.03,30.92,31.03,83300.0,14.9627,15.0111,14.9579,15.0111,83300.0
2009-04-07 15:10:00,31.03,31.09,31.03,31.07,111400.0,15.0111,15.0401,15.0111,15.0304,111400.0
2009-04-07 15:20:00,31.07,31.1,31.04,31.05,77600.0,15.0304,15.0449,15.0159,15.0207,77600.0
2009-04-07 15:30:00,31.05,31.09,31.03,31.07,108500.0,15.0207,15.0401,15.0111,15.0304,108500.0
2009-04-07 15:40:00,31.06,31.18,31.04,31.11,208000.0,15.0256,15.0836,15.0159,15.0498,208000.0
2009-04-07 15:50:00,31.1,31.13,30.88,30.92,412100.0,15.0449,15.0594,14.9385,14.9579,412100.0
2009-04-08 09:30:00,31.1,31.1,30.82,31.07,96300.0,15.0449,15.0449,14.9095,15.0304,96300.0
2009-04-08 09:40:00,31.09,31.17,31.0,31.13,88200.0,15.0401,15.0788,14.9966,15.0594,88200.0
2009-04-08 09:50:00,31.13,31.14,31.04,31.06,66300.0,15.0594,15.0643,15.0159,15.0256,66300.0
2009-04-08 10:00:00,31.08,31.1,31.0,31.08,99100.0,15.0353,15.0449,14.9966,15.0353,99100.0
2009-04-08 10:10:00,31.07,31.15,31.05,31.05,47300.0,15.0304,15.0691,15.0207,15.0207,47300.0
2009-04-08 10:20:00,31.04,31.06,30.98,31.02,41500.0,15.0159,15.0256,14.9869,15.0062,41500.0
2009-04-08 10:30:00,31.02,31.02,30.91,30.94,38600.0,15.0062,15.0062,14.953,14.9675,38600.0
2009-04-08 10:40:00,30.94,31.08,30.94,31.04,53800.0,14.9675,15.0353,14.9675,15.0159,53800.0
2009-04-08 10:50:00,31.04,31.17,31.03,31.17,72200.0,15.0159,15.0788,15.0111,15.0788,72200.0
2009-04-08 11:00:00,31.17,31.29,31.16,31.27,75300.0,15.0788,15.1368,15.074,15.1272,75300.0
2009-04-08 11:10:00,31.27,31.32,31.26,31.28,72900.0,15.1272,15.1514,15.1223,15.132,72900.0
2009-04-08 11:20:00,31.3,31.32,31.24,31.24,75300.0,15.1417,15.1514,15.1127,15.1127,75300.0
2009-04-08 11:30:00,31.25,31.33,31.21,31.3,119800.0,15.1175,15.1562,15.0981,15.1417,119800.0
2009-04-08 11:40:00,31.29,31.29,31.24,31.28,28400.0,15.1368,15.1368,15.1127,15.132,28400.0
2009-04-08 11:50:00,31.28,31.32,31.28,31.28,26900.0,15.132,15.1514,15.132,15.132,26900.0
2009-04-08 12:00:00,31.28,31.28,31.24,31.27,28500.0,15.132,15.132,15.1127,15.1272,28500.0
2009-04-08 12:10:00,31.26,31.28,31.2,31.25,54000.0,15.1223,15.132,15.0933,15.1175,54000.0
2009-04-08 12:20:00,31.25,31.35,31.25,31.31,53300.0,15.1175,15.1659,15.1175,15.1465,53300.0
2009-04-08 12:30:00,31.32,31.35,31.28,31.28,34400.0,15.1514,15.1659,15.132,15.132,34400.0
2009-04-08 12:40:00,31.29,31.39,31.28,31.37,44700.0,15.1368,15.1852,15.132,15.1755,44700.0
2009-04-08 12:50:00,31.36,31.4,31.34,31.35,62600.0,15.1707,15.1901,15.161,15.1659,62600.0
2009-04-08 13:00:00,31.35,31.37,31.34,31.36,31400.0,15.1659,15.1755,15.161,15.1707,31400.0
2009-04-08 13:10:00,31.36,31.41,31.33,31.38,127000.0,15.1707,15.1949,15.1562,15.1804,127000.0
2009-04-08 13:20:00,31.38,31.4,31.32,31.35,62000.0,15.1804,15.1901,15.1514,15.1659,62000.0
2009-04-08 13:30:00,31.35,31.44,31.34,31.34,70200.0,15.1659,15.2094,15.161,15.161,70200.0
2009-04-08 13:40:00,31.34,31.4,31.31,31.39,68100.0,15.161,15.1901,15.1465,15.1852,68100.0
2009-04-08 13:50:00,31.38,31.4,31.34,31.38,26700.0,15.1804,15.1901,15.161,15.1804,26700.0
2009-04-08 14:00:00,31.39,31.39,31.26,31.27,74000.0,15.1852,15.1852,15.1223,15.1272,74000.0
2009-04-08 14:10:00,31.28,31.29,31.18,31.2,73800.0,15.132,15.1368,15.0836,15.0933,73800.0
2009-04-08 14:20:00,31.2,31.25,31.19,31.24,99000.0,15.0933,15.1175,15.0885,15.1127,99000.0
2009-04-08 14:30:00,31.23,31.26,31.17,31.21,67500.0,15.1078,15.1223,15.0788,15.0981,67500.0
2009-04-08 14:40:00,31.2,31.25,31.16,31.2,60000.0,15.0933,15.1175,15.074,15.0933,60000.0
2009-04-08 14:50:00,31.2,31.21,31.1,31.1,66000.0,15.0933,15.0981,15.0449,15.0449,66000.0
2009-04-08 15:00:00,31.1,31.14,31.03,31.1,85400.0,15.0449,15.0643,15.0111,15.0449,85400.0
2009-04-08 15:10:00,31.1,31.17,31.09,31.16,65700.0,15.0449,15.0788,15.0401,15.074,65700.0
2009-04-08 15:20:00,31.16,31.25,31.15,31.2,92700.0,15.074,15.1175,15.0691,15.0933,92700.0
2009-04-08 15:30:00,31.2,31.34,31.19,31.28,139000.0,15.0933,15.161,15.0885,15.132,139000.0
2009-04-08 15:40:00,31.27,31.4,31.27,31.37,223300.0,15.1272,15.1901,15.1272,15.1755,223300.0
2009-04-08 15:50:00,31.38,31.4,31.29,31.36,408400.0,15.1804,15.1901,15.1368,15.1707,408400.0
2009-04-09 09:30:00,31.49,31.78,31.21,31.73,164600.0,15.2336,15.3739,15.0981,15.3497,164600.0
2009-04-09 09:40:00,31.73,31.76,31.37,31.39,223200.0,15.3497,15.3642,15.1755,15.1852,223200.0
2009-04-09 09:50:00,31.38,31.4,31.21,31.22,352700.0,15.1804,15.1901,15.0981,15.103,352700.0
2009-04-09 10:00:00,31.24,31.3,31.18,31.29,199800.0,15.1127,15.1417,15.0836,15.1368,199800.0
2009-04-09 10:10:00,31.28,31.34,31.15,31.16,141300.0,15.132,15.161,15.0691,15.074,141300.0
2009-04-09 10:20:00,31.16,31.17,31.06,31.06,154000.0,15.074,15.0788,15.0256,15.0256,154000.0
2009-04-09 10:30:00,31.07,31.09,31.04,31.06,121100.0,15.0304,15.0401,15.0159,15.0256,121100.0
2009-04-09 10:40:00,31.05,31.06,30.97,30.99,252700.0,15.0207,15.0256,14.982,14.9917,252700.0
2009-04-09 10:50:00,31.0,31.04,30.99,31.0,92900.0,14.9966,15.0159,14.9917,14.9966,92900.0
2009-04-09 11:00:00,31.0,31.0,30.95,30.96,79800.0,14.9966,14.9966,14.9724,14.9772,79800.0
2009-04-09 11:10:00,30.97,30.97,30.9,30.9,75300.0,14.982,14.982,14.9482,14.9482,75300.0
2009-04-09 11:20:00,30.91,30.91,30.65,30.65,181300.0,14.953,14.953,14.8272,14.8272,181300.0
2009-04-09 11:30:00,30.64,30.66,30.52,30.58,194900.0,14.8224,14.8321,14.7643,14.7934,194900.0
2009-04-09 11:40:00,30.58,30.69,30.58,30.64,117500.0,14.7934,14.8466,14.7934,14.8224,117500.0
2009-04-09 11:50:00,30.65,30.81,30.6,30.81,169700.0,14.8272,14.9046,14.803,14.9046,169700.0
2009-04-09 12:00:00,30.81,30.86,30.76,30.8,122100.0,14.9046,14.9288,14.8805,14.8998,122100.0
2009-04-09 12:10:00,30.82,30.84,30.78,30.82,69900.0,14.9095,14.9192,14.8901,14.9095,69900.0
2009-04-09 12:20:00,30.82,30.89,30.81,30.85,119200.0,14.9095,14.9433,14.9046,14.924,119200.0
2009-04-09 12:30:00,30.86,30.88,30.8,30.84,85000.0,14.9288,14.9385,14.8998,14.9192,85000.0
2009-04-09 12:40:00,30.84,30.84,30.76,30.77,40800.0,14.9192,14.9192,14.8805,14.8853,40800.0
2009-04-09 12:50:00,30.76,30.8,30.73,30.8,47500.0,14.8805,14.8998,14.8659,14.8998,47500.0
2009-04-09 13:00:00,30.8,30.83,30.78,30.81,54000.0,14.8998,14.9143,14.8901,14.9046,54000.0
2009-04-09 13:10:00,30.81,30.84,30.8,30.83,48800.0,14.9046,14.9192,14.8998,14.9143,48800.0
2009-04-09 13:20:00,30.83,30.83,30.77,30.78,88100.0,14.9143,14.9143,14.8853,14.8901,88100.0
2009-04-09 13:30:00,30.78,30.81,30.76,30.76,42800.0,14.8901,14.9046,14.8805,14.8805,42800.0
2009-04-09 13:40:00,30.76,30.77,30.73,30.76,64500.0,14.8805,14.8853,14.8659,14.8805,64500.0
2009-04-09 13:50:00,30.76,30.77,30.72,30.73,49900.0,14.8805,14.8853,14.8611,14.8659,49900.0
2009-04-09 14:00:00,30.73,30.74,30.7,30.71,36300.0,14.8659,14.8708,14.8514,14.8563,36300.0
2009-04-09 14:10:00,30.71,30.72,30.63,30.68,62200.0,14.8563,14.8611,14.8176,14.8418,62200.0
2009-04-09 14:20:00,30.68,30.72,30.67,30.68,28700.0,14.8418,14.8611,14.8369,14.8418,28700.0
2009-04-09 14:30:00,30.68,30.77,30.67,30.77,85900.0,14.8418,14.8853,14.8369,14.8853,85900.0
2009-04-09 14:40:00,30.77,30.92,30.77,30.89,92000.0,14.8853,14.9579,14.8853,14.9433,92000.0
2009-04-09 14:50:00,30.89,30.91,30.82,30.84,59900.0,14.9433,14.953,14.9095,14.9192,59900.0
2009-04-09 15:00:00,30.84,30.85,30.78,30.8,74000.0,14.9192,14.924,14.8901,14.8998,74000.0
2009-04-09 15:10:00,30.8,30.82,30.76,30.81,64000.0,14.8998,14.9095,14.8805,14.9046,64000.0
2009-04-09 15:20:00,30.82,30.83,30.76,30.79,72200.0,14.9095,14.9143,14.8805,14.895,72200.0
2009-04-09 15:30:00,30.79,30.8,30.72,30.78,168200.0,14.895,14.8998,14.8611,14.8901,168200.0
2009-04-09 15:40:00,30.78,30.85,30.75,30.85,253200.0,14.8901,14.924,14.8756,14.924,253200.0
2009-04-09 15:50:00,30.85,30.9,30.78,30.89,514900.0,14.924,14.9482,14.8901,14.9433,514900.0
2009-04-13 09:30:00,30.87,31.03,30.68,30.68,86000.0,14.9337,15.0111,14.8418,14.8418,86000.0
2009-04-13 09:40:00,30.66,30.68,30.53,30.63,148900.0,14.8321,14.8418,14.7692,14.8176,148900.0
2009-04-13 09:50:00,30.62,30.76,30.57,30.58,139100.0,14.8127,14.8805,14.7885,14.7934,139100.0
2009-04-13 10:00:00,30.58,30.68,30.55,30.58,84200.0,14.7934,14.8418,14.7789,14.7934,84200.0
2009-04-13 10:10:00,30.58,30.6,30.5,30.51,110800.0,14.7934,14.803,14.7547,14.7595,110800.0
2009-04-13 10:20:00,30.51,30.52,30.37,30.38,160700.0,14.7595,14.7643,14.6918,14.6966,160700.0
2009-04-13 10:30:00,30.38,30.43,30.35,30.39,105000.0,14.6966,14.7208,14.6821,14.7015,105000.0
2009-04-13 10:40:00,30.39,30.41,30.31,30.34,78400.0,14.7015,14.7111,14.6628,14.6773,78400.0
2009-04-13 10:50:00,30.34,30.44,30.31,30.34,93300.0,14.6773,14.7256,14.6628,14.6773,93300.0
2009-04-13 11:00:00,30.33,30.38,30.28,30.37,75100.0,14.6724,14.6966,14.6482,14.6918,75100.0
2009-04-13 11:10:00,30.37,30.42,30.34,30.39,63400.0,14.6918,14.716,14.6773,14.7015,63400.0
2009-04-13 11:20:00,30.38,30.47,30.35,30.47,70600.0,14.6966,14.7402,14.6821,14.7402,70600.0
2009-04-13 11:30:00,30.48,30.52,30.46,30.47,41200.0,14.745,14.7643,14.7353,14.7402,41200.0
2009-04-13 11:40:00,30.47,30.54,30.43,30.54,41400.0,14.7402,14.774,14.7208,14.774,41400.0
2009-04-13 11:50:00,30.53,30.54,30.48,30.54,29500.0,14.7692,14.774,14.745,14.774,29500.0
2009-04-13 12:00:00,30.54,30.58,30.53,30.58,48600.0,14.774,14.7934,14.7692,14.7934,48600.0
2009-04-13 12:10:00,30.58,30.61,30.57,30.61,48100.0,14.7934,14.8079,14.7885,14.8079,48100.0
2009-04-13 12:20:00,30.61,30.62,30.58,30.6,28500.0,14.8079,14.8127,14.7934,14.803,28500.0
2009-04-13 12:30:00,30.61,30.61,30.58,30.58,36600.0,14.8079,14.8079,14.7934,14.7934,36600.0
2009-04-13 12:40:00,30.57,30.6,30.54,30.54,30600.0,14.7885,14.803,14.774,14.774,30600.0
2009-04-13 12:50:00,30.54,30.54,30.46,30.46,49700.0,14.774,14.774,14.7353,14.7353,49700.0
2009-04-13 13:00:00,30.46,30.46,30.4,30.46,34900.0,14.7353,14.7353,14.7063,14.7353,34900.0
2009-04-13 13:10:00,30.46,30.51,30.45,30.51,24800.0,14.7353,14.7595,14.7305,14.7595,24800.0
2009-04-13 13:20:00,30.51,30.63,30.5,30.5,75800.0,14.7595,14.8176,14.7547,14.7547,75800.0
2009-04-13 13:30:00,30.5,30.55,30.49,30.51,66400.0,14.7547,14.7789,14.7498,14.7595,66400.0
2009-04-13 13:40:00,30.51,30.55,30.5,30.55,49800.0,14.7595,14.7789,14.7547,14.7789,49800.0
2009-04-13 13:50:00,30.56,30.6,30.55,30.57,44500.0,14.7837,14.803,14.7789,14.7885,44500.0
2009-04-13 14:00:00,30.58,30.58,30.52,30.53,50000.0,14.7934,14.7934,14.7643,14.7692,50000.0
2009-04-13 14:10:00,30.54,30.55,30.5,30.51,33700.0,14.774,14.7789,14.7547,14.7595,33700.0
2009-04-13 14:20:00,30.51,30.53,30.49,30.51,43200.0,14.7595,14.7692,14.7498,14.7595,43200.0
2009-04-13 14:30:00,30.51,30.57,30.5,30.55,52300.0,14.7595,14.7885,14.7547,14.7789,52300.0
2009-04-13 14:40:00,30.54,30.61,30.53,30.55,157600.0,14.774,14.8079,14.7692,14.7789,157600.0
2009-04-13 14:50:00,30.56,30.6,30.54,30.54,75200.0,14.7837,14.803,14.774,14.774,75200.0
2009-04-13 15:00:00,30.54,30.66,30.5,30.61,147700.0,14.774,14.8321,14.7547,14.8079,147700.0
2009-04-13 15:10:00,30.61,30.63,30.54,30.61,116300.0,14.8079,14.8176,14.774,14.8079,116300.0
2009-04-13 15:20:00,30.62,30.64,30.61,30.62,227900.0,14.8127,14.8224,14.8079,14.8127,227900.0
2009-04-13 15:30:00,30.61,30.71,30.6,30.69,137500.0,14.8079,14.8563,14.803,14.8466,137500.0
2009-04-13 15:40:00,30.68,30.7,30.58,30.6,169500.0,14.8418,14.8514,14.7934,14.803,169500.0
2009-04-13 15:50:00,30.59,30.66,30.49,30.51,261600.0,14.7982,14.8321,14.7498,14.7595,261600.0
2009-04-14 09:30:00,30.33,30.4,30.17,30.26,160700.0,14.6724,14.7063,14.595,14.6386,160700.0
2009-04-14 09:40:00,30.25,30.3,30.01,30.04,155400.0,14.6337,14.6579,14.5176,14.5321,155400.0
2009-04-14 09:50:00,30.05,30.06,29.92,29.95,192300.0,14.537,14.5418,14.4741,14.4886,192300.0
2009-04-14 10:00:00,29.96,29.98,29.83,29.96,128300.0,14.4934,14.5031,14.4306,14.4934,128300.0
2009-04-14 10:10:00,29.97,29.99,29.88,29.89,85000.0,14.4983,14.508,14.4547,14.4596,85000.0
2009-04-14 10:20:00,29.89,29.96,29.86,29.95,95700.0,14.4596,14.4934,14.4451,14.4886,95700.0
2009-04-14 10:30:00,29.94,29.97,29.9,29.9,75700.0,14.4838,14.4983,14.4644,14.4644,75700.0
2009-04-14 10:40:00,29.91,29.94,29.88,29.94,83700.0,14.4693,14.4838,14.4547,14.4838,83700.0
2009-04-14 10:50:00,29.94,29.95,29.9,29.94,76400.0,14.4838,14.4886,14.4644,14.4838,76400.0
2009-04-14 11:00:00,29.94,30.05,29.92,30.04,134800.0,14.4838,14.537,14.4741,14.5321,134800.0
2009-04-14 11:10:00,30.05,30.05,29.91,29.92,78800.0,14.537,14.537,14.4693,14.4741,78800.0
2009-04-14 11:20:00,29.92,30.0,29.9,29.97,74600.0,14.4741,14.5128,14.4644,14.4983,74600.0
2009-04-14 11:30:00,29.96,30.1,29.96,30.1,181700.0,14.4934,14.5612,14.4934,14.5612,181700.0
2009-04-14 11:40:00,30.1,30.1,30.01,30.01,78300.0,14.5612,14.5612,14.5176,14.5176,78300.0
2009-04-14 11:50:00,30.01,30.02,29.97,29.97,40600.0,14.5176,14.5225,14.4983,14.4983,40600.0
2009-04-14 12:00:00,29.97,29.98,29.94,29.97,62800.0,14.4983,14.5031,14.4838,14.4983,62800.0
2009-04-14 12:10:00,29.97,30.0,29.97,29.97,30500.0,14.4983,14.5128,14.4983,14.4983,30500.0
2009-04-14 12:20:00,29.97,30.0,29.95,29.95,63300.0,14.4983,14.5128,14.4886,14.4886,63300.0
2009-04-14 12:30:00,29.96,30.02,29.91,30.01,84100.0,14.4934,14.5225,14.4693,14.5176,84100.0
2009-04-14 12:40:00,30.01,30.01,29.9,29.92,116100.0,14.5176,14.5176,14.4644,14.4741,116100.0
2009-04-14 12:50:00,29.92,29.94,29.86,29.88,51500.0,14.4741,14.4838,14.4451,14.4547,51500.0
2009-04-14 13:00:00,29.88,29.91,29.87,29.89,47400.0,14.4547,14.4693,14.4499,14.4596,47400.0
2009-04-14 13:10:00,29.9,29.96,29.9,29.93,50600.0,14.4644,14.4934,14.4644,14.4789,50600.0
2009-04-14 13:20:00,29.93,29.94,29.89,29.89,85700.0,14.4789,14.4838,14.4596,14.4596,85700.0
2009-04-14 13:30:00,29.89,29.91,29.89,29.9,63200.0,14.4596,14.4693,14.4596,14.4644,63200.0
2009-04-14 13:40:00,29.91,29.91,29.9,29.91,41100.0,14.4693,14.4693,14.4644,14.4693,41100.0
2009-04-14 13:50:00,29.91,29.91,29.9,29.91,32900.0,14.4693,14.4693,14.4644,14.4693,32900.0
2009-04-14 14:00:00,29.9,29.91,29.86,29.88,87400.0,14.4644,14.4693,14.4451,14.4547,87400.0
2009-04-14 14:10:00,29.88,29.91,29.84,29.85,151700.0,14.4547,14.4693,14.4354,14.4402,151700.0
2009-04-14 14:20:00,29.86,29.88,29.82,29.87,103800.0,14.4451,14.4547,14.4257,14.4499,103800.0
2009-04-14 14:30:00,29.86,29.91,29.82,29.91,182500.0,14.4451,14.4693,14.4257,14.4693,182500.0
2009-04-14 14:40:00,29.91,29.93,29.8,29.82,108700.0,14.4693,14.4789,14.416,14.4257,108700.0
2009-04-14 14:50:00,29.82,29.85,29.75,29.78,121600.0,14.4257,14.4402,14.3919,14.4064,121600.0
2009-04-14 15:00:00,29.78,29.85,29.78,29.85,107900.0,14.4064,14.4402,14.4064,14.4402,107900.0
2009-04-14 15:10:00,29.84,29.93,29.82,29.92,99000.0,14.4354,14.4789,14.4257,14.4741,99000.0
2009-04-14 15:20:00,29.92,29.93,29.8,29.83,79200.0,14.4741,14.4789,14.416,14.4306,79200.0
2009-04-14 15:30:00,29.84,29.95,29.82,29.91,138100.0,14.4354,14.4886,14.4257,14.4693,138100.0
2009-04-14 15:40:00,29.9,29.96,29.86,29.92,196700.0,14.4644,14.4934,14.4451,14.4741,196700.0
2009-04-14 15:50:00,29.91,29.94,29.78,29.85,450000.0,14.4693,14.4838,14.4064,14.4402,450000.0
2009-04-15 09:30:00,29.81,30.16,29.75,30.06,183100.0,14.4209,14.5902,14.3919,14.5418,183100.0
2009-04-15 09:40:00,30.05,30.15,29.9,29.9,134100.0,14.537,14.5854,14.4644,14.4644,134100.0
2009-04-15 09:50:00,29.9,29.99,29.87,29.96,147000.0,14.4644,14.508,14.4499,14.4934,147000.0
2009-04-15 10:00:00,29.97,29.97,29.84,29.87,98400.0,14.4983,14.4983,14.4354,14.4499,98400.0
2009-04-15 10:10:00,29.86,29.88,29.77,29.82,83800.0,14.4451,14.4547,14.4015,14.4257,83800.0
2009-04-15 10:20:00,29.82,29.84,29.77,29.79,49400.0,14.4257,14.4354,14.4015,14.4112,49400.0
2009-04-15 10:30:00,29.79,29.8,29.67,29.69,89900.0,14.4112,14.416,14.3532,14.3628,89900.0
2009-04-15 10:40:00,29.69,29.7,29.66,29.68,57100.0,14.3628,14.3677,14.3483,14.358,57100.0
2009-04-15 10:50:00,29.67,29.67,29.61,29.65,56500.0,14.3532,14.3532,14.3241,14.3435,56500.0
2009-04-15 11:00:00,29.65,29.77,29.65,29.75,51400.0,14.3435,14.4015,14.3435,14.3919,51400.0
2009-04-15 11:10:00,29.75,29.8,29.73,29.75,102100.0,14.3919,14.416,14.3822,14.3919,102100.0
2009-04-15 11:20:00,29.75,29.77,29.62,29.62,120000.0,14.3919,14.4015,14.329,14.329,120000.0
2009-04-15 11:30:00,29.62,29.71,29.62,29.62,85400.0,14.329,14.3725,14.329,14.329,85400.0
2009-04-15 11:40:00,29.62,29.63,29.58,29.59,83600.0,14.329,14.3338,14.3096,14.3145,83600.0
2009-04-15 11:50:00,29.6,29.61,29.58,29.6,102300.0,14.3193,14.3241,14.3096,14.3193,102300.0
2009-04-15 12:00:00,29.59,29.69,29.59,29.68,79600.0,14.3145,14.3628,14.3145,14.358,79600.0
2009-04-15 12:10:00,29.68,29.75,29.67,29.74,119000.0,14.358,14.3919,14.3532,14.387,119000.0
2009-04-15 12:20:00,29.75,29.9,29.73,29.88,139500.0,14.3919,14.4644,14.3822,14.4547,139500.0
2009-04-15 12:30:00,29.87,29.91,29.86,29.91,36300.0,14.4499,14.4693,14.4451,14.4693,36300.0
2009-04-15 12:40:00,29.9,29.96,29.89,29.89,82200.0,14.4644,14.4934,14.4596,14.4596,82200.0
2009-04-15 12:50:00,29.9,29.95,29.89,29.94,70000.0,14.4644,14.4886,14.4596,14.4838,70000.0
2009-04-15 13:00:00,29.95,30.01,29.9,29.95,123600.0,14.4886,14.5176,14.4644,14.4886,123600.0
2009-04-15 13:10:00,29.95,29.96,29.87,29.87,47500.0,14.4886,14.4934,14.4499,14.4499,47500.0
2009-04-15 13:20:00,29.87,29.9,29.85,29.86,37900.0,14.4499,14.4644,14.4402,14.4451,37900.0
2009-04-15 13:30:00,29.86,29.86,29.81,29.82,58100.0,14.4451,14.4451,14.4209,14.4257,58100.0
2009-04-15 13:40:00,29.82,29.85,29.77,29.82,53600.0,14.4257,14.4402,14.4015,14.4257,53600.0
2009-04-15 13:50:00,29.81,29.84,29.78,29.81,121000.0,14.4209,14.4354,14.4064,14.4209,121000.0
2009-04-15 14:00:00,29.8,29.89,29.79,29.87,71200.0,14.416,14.4596,14.4112,14.4499,71200.0
2009-04-15 14:10:00,29.87,29.88,29.82,29.82,78800.0,14.4499,14.4547,14.4257,14.4257,78800.0
2009-04-15 14:20:00,29.83,29.87,29.79,29.85,50900.0,14.4306,14.4499,14.4112,14.4402,50900.0
2009-04-15 14:30:00,29.85,29.88,29.82,29.83,49900.0,14.4402,14.4547,14.4257,14.4306,49900.0
2009-04-15 14:40:00,29.84,29.87,29.81,29.85,97400.0,14.4354,14.4499,14.4209,14.4402,97400.0
2009-04-15 14:50:00,29.84,29.86,29.79,29.83,60900.0,14.4354,14.4451,14.4112,14.4306,60900.0
2009-04-15 15:00:00,29.82,29.84,29.75,29.79,114100.0,14.4257,14.4354,14.3919,14.4112,114100.0
2009-04-15 15:10:00,29.79,29.88,29.78,29.83,145300.0,14.4112,14.4547,14.4064,14.4306,145300.0
2009-04-15 15:20:00,29.84,29.87,29.84,29.87,107700.0,14.4354,14.4499,14.4354,14.4499,107700.0
2009-04-15 15:30:00,29.87,29.9,29.82,29.82,150000.0,14.4499,14.4644,14.4257,14.4257,150000.0
2009-04-15 15:40:00,29.83,29.9,29.82,29.87,176700.0,14.4306,14.4644,14.4257,14.4499,176700.0
2009-04-15 15:50:00,29.87,30.04,29.86,30.02,274600.0,14.4499,14.5321,14.4451,14.5225,274600.0
2009-04-16 09:30:00,30.16,30.2,30.0,30.19,160200.0,14.5902,14.6095,14.5128,14.6047,160200.0
2009-04-16 09:40:00,30.18,30.18,30.01,30.03,123900.0,14.5999,14.5999,14.5176,14.5273,123900.0
2009-04-16 09:50:00,30.03,30.06,29.9,29.95,116500.0,14.5273,14.5418,14.4644,14.4886,116500.0
2009-04-16 10:00:00,29.95,29.96,29.82,29.84,158000.0,14.4886,14.4934,14.4257,14.4354,158000.0
2009-04-16 10:10:00,29.85,29.9,29.81,29.81,84000.0,14.4402,14.4644,14.4209,14.4209,84000.0
2009-04-16 10:20:00,29.81,29.92,29.77,29.89,123500.0,14.4209,14.4741,14.4015,14.4596,123500.0
2009-04-16 10:30:00,29.9,29.91,29.79,29.79,80600.0,14.4644,14.4693,14.4112,14.4112,80600.0
2009-04-16 10:40:00,29.79,29.82,29.76,29.78,73300.0,14.4112,14.4257,14.3967,14.4064,73300.0
2009-04-16 10:50:00,29.77,29.82,29.75,29.75,61000.0,14.4015,14.4257,14.3919,14.3919,61000.0
2009-04-16 11:00:00,29.76,29.81,29.75,29.79,69200.0,14.3967,14.4209,14.3919,14.4112,69200.0
2009-04-16 11:10:00,29.79,29.91,29.78,29.88,127300.0,14.4112,14.4693,14.4064,14.4547,127300.0
2009-04-16 11:20:00,29.87,29.88,29.81,29.87,105300.0,14.4499,14.4547,14.4209,14.4499,105300.0
2009-04-16 11:30:00,29.87,29.89,29.81,29.85,65000.0,14.4499,14.4596,14.4209,14.4402,65000.0
2009-04-16 11:40:00,29.84,29.88,29.81,29.88,58700.0,14.4354,14.4547,14.4209,14.4547,58700.0
2009-04-16 11:50:00,29.87,29.88,29.82,29.82,50600.0,14.4499,14.4547,14.4257,14.4257,50600.0
2009-04-16 12:00:00,29.82,29.83,29.8,29.8,50700.0,14.4257,14.4306,14.416,14.416,50700.0
2009-04-16 12:10:00,29.8,29.81,29.78,29.78,39300.0,14.416,14.4209,14.4064,14.4064,39300.0
2009-04-16 12:20:00,29.78,29.79,29.75,29.75,54600.0,14.4064,14.4112,14.3919,14.3919,54600.0
2009-04-16 12:30:00,29.75,29.79,29.74,29.78,63800.0,14.3919,14.4112,14.387,14.4064,63800.0
2009-04-16 12:40:00,29.78,29.84,29.78,29.84,37200.0,14.4064,14.4354,14.4064,14.4354,37200.0
2009-04-16 12:50:00,29.84,29.88,29.83,29.86,48100.0,14.4354,14.4547,14.4306,14.4451,48100.0
2009-04-16 13:00:00,29.85,29.89,29.85,29.89,52200.0,14.4402,14.4596,14.4402,14.4596,52200.0
2009-04-16 13:10:00,29.89,29.89,29.81,29.82,80900.0,14.4596,14.4596,14.4209,14.4257,80900.0
2009-04-16 13:20:00,29.82,29.82,29.79,29.79,44400.0,14.4257,14.4257,14.4112,14.4112,44400.0
2009-04-16 13:30:00,29.79,29.8,29.61,29.65,176100.0,14.4112,14.416,14.3241,14.3435,176100.0
2009-04-16 13:40:00,29.66,29.72,29.64,29.64,208300.0,14.3483,14.3773,14.3386,14.3386,208300.0
2009-04-16 13:50:00,29.63,29.68,29.58,29.67,99300.0,14.3338,14.358,14.3096,14.3532,99300.0
2009-04-16 14:00:00,29.68,29.69,29.65,29.66,106200.0,14.358,14.3628,14.3435,14.3483,106200.0
2009-04-16 14:10:00,29.67,29.71,29.67,29.7,116300.0,14.3532,14.3725,14.3532,14.3677,116300.0
2009-04-16 14:20:00,29.72,29.78,29.71,29.77,108500.0,14.3773,14.4064,14.3725,14.4015,108500.0
2009-04-16 14:30:00,29.77,29.82,29.74,29.8,179200.0,14.4015,14.4257,14.387,14.416,179200.0
2009-04-16 14:40:00,29.8,29.86,29.8,29.81,139700.0,14.416,14.4451,14.416,14.4209,139700.0
2009-04-16 14:50:00,29.81,29.85,29.76,29.77,264500.0,14.4209,14.4402,14.3967,14.4015,264500.0
2009-04-16 15:00:00,29.78,29.9,29.78,29.9,160200.0,14.4064,14.4644,14.4064,14.4644,160200.0
2009-04-16 15:10:00,29.89,29.92,29.86,29.91,141800.0,14.4596,14.4741,14.4451,14.4693,141800.0
2009-04-16 15:20:00,29.91,29.94,29.87,29.9,202200.0,14.4693,14.4838,14.4499,14.4644,202200.0
2009-04-16 15:30:00,29.9,29.98,29.79,29.96,215000.0,14.4644,14.5031,14.4112,14.4934,215000.0
2009-04-16 15:40:00,29.96,30.01,29.85,29.89,401800.0,14.4934,14.5176,14.4402,14.4596,401800.0
2009-04-16 15:50:00,29.89,29.91,29.79,29.84,523700.0,14.4596,14.4693,14.4112,14.4354,523700.0
2009-04-17 09:30:00,29.98,30.1,29.85,29.88,906200.0,14.5031,14.5612,14.4402,14.4547,906200.0
2009-04-17 09:40:00,29.88,30.0,29.85,29.85,59000.0,14.4547,14.5128,14.4402,14.4402,59000.0
2009-04-17 09:50:00,29.86,29.93,29.71,29.73,97900.0,14.4451,14.4789,14.3725,14.3822,97900.0
2009-04-17 10:00:00,29.74,29.77,29.7,29.7,68700.0,14.387,14.4015,14.3677,14.3677,68700.0
2009-04-17 10:10:00,29.7,29.71,29.44,29.63,285800.0,14.3677,14.3725,14.2419,14.3338,285800.0
2009-04-17 10:20:00,29.62,29.7,29.58,29.7,63800.0,14.329,14.3677,14.3096,14.3677,63800.0
2009-04-17 10:30:00,29.69,29.75,29.64,29.74,52600.0,14.3628,14.3919,14.3386,14.387,52600.0
2009-04-17 10:40:00,29.73,29.75,29.69,29.74,37900.0,14.3822,14.3919,14.3628,14.387,37900.0
2009-04-17 10:50:00,29.73,29.76,29.72,29.75,54600.0,14.3822,14.3967,14.3773,14.3919,54600.0
2009-04-17 11:00:00,29.74,29.84,29.73,29.84,50600.0,14.387,14.4354,14.3822,14.4354,50600.0
2009-04-17 11:10:00,29.83,29.87,29.83,29.84,55400.0,14.4306,14.4499,14.4306,14.4354,55400.0
2009-04-17 11:20:00,29.84,29.85,29.77,29.81,207900.0,14.4354,14.4402,14.4015,14.4209,207900.0
2009-04-17 11:30:00,29.81,29.81,29.78,29.8,55200.0,14.4209,14.4209,14.4064,14.416,55200.0
2009-04-17 11:40:00,29.8,29.8,29.76,29.76,55300.0,14.416,14.416,14.3967,14.3967,55300.0
2009-04-17 11:50:00,29.76,29.77,29.74,29.77,29600.0,14.3967,14.4015,14.387,14.4015,29600.0
2009-04-17 12:00:00,29.78,29.8,29.77,29.78,25500.0,14.4064,14.416,14.4015,14.4064,25500.0
2009-04-17 12:10:00,29.78,29.78,29.74,29.76,55400.0,14.4064,14.4064,14.387,14.3967,55400.0
2009-04-17 12:20:00,29.77,29.81,29.75,29.8,43700.0,14.4015,14.4209,14.3919,14.416,43700.0
2009-04-17 12:30:00,29.81,29.81,29.79,29.81,48000.0,14.4209,14.4209,14.4112,14.4209,48000.0
2009-04-17 12:40:00,29.8,29.87,29.8,29.87,43000.0,14.416,14.4499,14.416,14.4499,43000.0
2009-04-17 12:50:00,29.87,29.88,29.85,29.86,22300.0,14.4499,14.4547,14.4402,14.4451,22300.0
2009-04-17 13:00:00,29.87,29.91,29.84,29.9,30200.0,14.4499,14.4693,14.4354,14.4644,30200.0
2009-04-17 13:10:00,29.89,29.9,29.84,29.86,29500.0,14.4596,14.4644,14.4354,14.4451,29500.0
2009-04-17 13:20:00,29.85,29.89,29.83,29.86,37100.0,14.4402,14.4596,14.4306,14.4451,37100.0
2009-04-17 13:30:00,29.86,29.89,29.84,29.87,25900.0,14.4451,14.4596,14.4354,14.4499,25900.0
2009-04-17 13:40:00,29.87,29.92,29.87,29.89,102800.0,14.4499,14.4741,14.4499,14.4596,102800.0
2009-04-17 13:50:00,29.89,29.92,29.88,29.91,56300.0,14.4596,14.4741,14.4547,14.4693,56300.0
2009-04-17 14:00:00,29.92,29.93,29.88,29.91,60000.0,14.4741,14.4789,14.4547,14.4693,60000.0
2009-04-17 14:10:00,29.91,29.94,29.83,29.86,95700.0,14.4693,14.4838,14.4306,14.4451,95700.0
2009-04-17 14:20:00,29.85,29.87,29.81,29.83,60500.0,14.4402,14.4499,14.4209,14.4306,60500.0
2009-04-17 14:30:00,29.84,29.84,29.78,29.79,49200.0,14.4354,14.4354,14.4064,14.4112,49200.0
2009-04-17 14:40:00,29.79,29.81,29.72,29.75,127900.0,14.4112,14.4209,14.3773,14.3919,127900.0
2009-04-17 14:50:00,29.75,29.76,29.65,29.65,105400.0,14.3919,14.3967,14.3435,14.3435,105400.0
2009-04-17 15:00:00,29.65,29.69,29.64,29.68,135800.0,14.3435,14.3628,14.3386,14.358,135800.0
2009-04-17 15:10:00,29.68,29.7,29.66,29.69,184200.0,14.358,14.3677,14.3483,14.3628,184200.0
2009-04-17 15:20:00,29.69,29.77,29.68,29.76,210100.0,14.3628,14.4015,14.358,14.3967,210100.0
2009-04-17 15:30:00,29.76,29.83,29.72,29.82,121200.0,14.3967,14.4306,14.3773,14.4257,121200.0
2009-04-17 15:40:00,29.82,29.84,29.71,29.74,257600.0,14.4257,14.4354,14.3725,14.387,257600.0
2009-04-17 15:50:00,29.74,29.75,29.61,29.62,546000.0,14.387,14.3919,14.3241,14.329,546000.0
2009-04-20 09:30:00,29.53,29.77,29.51,29.6,125300.0,14.2854,14.4015,14.2758,14.3193,125300.0
2009-04-20 09:40:00,29.61,29.95,29.6,29.93,149500.0,14.3241,14.4886,14.3193,14.4789,149500.0
2009-04-20 09:50:00,29.93,30.04,29.89,30.0,122400.0,14.4789,14.5321,14.4596,14.5128,122400.0
2009-04-20 10:00:00,30.0,30.02,29.91,29.99,207200.0,14.5128,14.5225,14.4693,14.508,207200.0
2009-04-20 10:10:00,29.99,30.1,29.95,30.06,142100.0,14.508,14.5612,14.4886,14.5418,142100.0
2009-04-20 10:20:00,30.05,30.09,30.02,30.02,76800.0,14.537,14.5563,14.5225,14.5225,76800.0
2009-04-20 10:30:00,30.03,30.03,29.97,30.0,88000.0,14.5273,14.5273,14.4983,14.5128,88000.0
2009-04-20 10:40:00,30.01,30.02,29.93,29.95,73600.0,14.5176,14.5225,14.4789,14.4886,73600.0
2009-04-20 10:50:00,29.95,30.02,29.95,30.02,68700.0,14.4886,14.5225,14.4886,14.5225,68700.0
2009-04-20 11:00:00,30.02,30.15,30.02,30.1,145200.0,14.5225,14.5854,14.5225,14.5612,145200.0
2009-04-20 11:10:00,30.1,30.12,30.07,30.12,68800.0,14.5612,14.5708,14.5467,14.5708,68800.0
2009-04-20 11:20:00,30.13,30.13,30.07,30.1,61900.0,14.5757,14.5757,14.5467,14.5612,61900.0
2009-04-20 11:30:00,30.1,30.17,30.09,30.16,76900.0,14.5612,14.595,14.5563,14.5902,76900.0
2009-04-20 11:40:00,30.15,30.15,30.09,30.09,57100.0,14.5854,14.5854,14.5563,14.5563,57100.0
2009-04-20 11:50:00,30.09,30.12,30.04,30.05,75000.0,14.5563,14.5708,14.5321,14.537,75000.0
2009-04-20 12:00:00,30.04,30.07,30.02,30.03,64800.0,14.5321,14.5467,14.5225,14.5273,64800.0
2009-04-20 12:10:00,30.03,30.04,30.0,30.0,60700.0,14.5273,14.5321,14.5128,14.5128,60700.0
2009-04-20 12:20:00,30.0,30.02,29.99,29.99,45600.0,14.5128,14.5225,14.508,14.508,45600.0
2009-04-20 12:30:00,29.99,30.01,29.98,30.0,69400.0,14.508,14.5176,14.5031,14.5128,69400.0
2009-04-20 12:40:00,30.0,30.01,29.98,30.0,57500.0,14.5128,14.5176,14.5031,14.5128,57500.0
2009-04-20 12:50:00,30.0,30.08,29.99,30.07,77800.0,14.5128,14.5515,14.508,14.5467,77800.0
2009-04-20 13:00:00,30.08,30.09,29.99,30.0,53700.0,14.5515,14.5563,14.508,14.5128,53700.0
2009-04-20 13:10:00,29.99,30.0,29.94,29.94,47600.0,14.508,14.5128,14.4838,14.4838,47600.0
2009-04-20 13:20:00,29.95,29.95,29.94,29.94,45700.0,14.4886,14.4886,14.4838,14.4838,45700.0
2009-04-20 13:30:00,29.94,29.94,29.89,29.93,80600.0,14.4838,14.4838,14.4596,14.4789,80600.0
2009-04-20 13:40:00,29.92,29.94,29.85,29.85,89500.0,14.4741,14.4838,14.4402,14.4402,89500.0
2009-04-20 13:50:00,29.85,29.86,29.83,29.84,78800.0,14.4402,14.4451,14.4306,14.4354,78800.0
2009-04-20 14:00:00,29.84,29.85,29.8,29.85,105700.0,14.4354,14.4402,14.416,14.4402,105700.0
2009-04-20 14:10:00,29.85,29.86,29.82,29.85,104100.0,14.4402,14.4451,14.4257,14.4402,104100.0
2009-04-20 14:20:00,29.85,29.86,29.82,29.84,103000.0,14.4402,14.4451,14.4257,14.4354,103000.0
2009-04-20 14:30:00,29.84,29.86,29.83,29.85,115700.0,14.4354,14.4451,14.4306,14.4402,115700.0
2009-04-20 14:40:00,29.84,29.86,29.8,29.8,99600.0,14.4354,14.4451,14.416,14.416,99600.0
2009-04-20 14:50:00,29.81,29.82,29.76,29.76,110800.0,14.4209,14.4257,14.3967,14.3967,110800.0
2009-04-20 15:00:00,29.76,29.81,29.75,29.81,129500.0,14.3967,14.4209,14.3919,14.4209,129500.0
2009-04-20 15:10:00,29.81,29.83,29.81,29.82,85900.0,14.4209,14.4306,14.4209,14.4257,85900.0
2009-04-20 15:20:00,29.82,29.86,29.8,29.84,141100.0,14.4257,14.4451,14.416,14.4354,141100.0
2009-04-20 15:30:00,29.84,29.91,29.83,29.85,213900.0,14.4354,14.4693,14.4306,14.4402,213900.0
2009-04-20 15:40:00,29.85,29.92,29.82,29.87,217600.0,14.4402,14.4741,14.4257,14.4499,217600.0
2009-04-20 15:50:00,29.87,29.9,29.85,29.87,377800.0,14.4499,14.4644,14.4402,14.4499,377800.0
2009-04-21 09:30:00,29.85,30.31,29.85,30.19,183600.0,14.4402,14.6628,14.4402,14.6047,183600.0
2009-04-21 09:40:00,30.19,30.27,30.07,30.24,234400.0,14.6047,14.6434,14.5467,14.6289,234400.0
2009-04-21 09:50:00,30.24,30.27,30.07,30.09,111000.0,14.6289,14.6434,14.5467,14.5563,111000.0
2009-04-21 10:00:00,30.09,30.25,30.07,30.24,110200.0,14.5563,14.6337,14.5467,14.6289,110200.0
2009-04-21 10:10:00,30.24,30.27,30.21,30.26,127000.0,14.6289,14.6434,14.6144,14.6386,127000.0
2009-04-21 10:20:00,30.26,30.33,30.26,30.32,107000.0,14.6386,14.6724,14.6386,14.6676,107000.0
2009-04-21 10:30:00,30.32,30.43,30.25,30.31,167800.0,14.6676,14.7208,14.6337,14.6628,167800.0
2009-04-21 10:40:00,30.3,30.34,30.29,30.3,99100.0,14.6579,14.6773,14.6531,14.6579,99100.0
2009-04-21 10:50:00,30.3,30.31,30.14,30.14,80500.0,14.6579,14.6628,14.5805,14.5805,80500.0
2009-04-21 11:00:00,30.13,30.16,30.02,30.02,103600.0,14.5757,14.5902,14.5225,14.5225,103600.0
2009-04-21 11:10:00,30.02,30.03,29.95,29.97,116700.0,14.5225,14.5273,14.4886,14.4983,116700.0
2009-04-21 11:20:00,29.97,30.08,29.96,30.06,71000.0,14.4983,14.5515,14.4934,14.5418,71000.0
2009-04-21 11:30:00,30.06,30.11,30.05,30.1,42500.0,14.5418,14.566,14.537,14.5612,42500.0
2009-04-21 11:40:00,30.09,30.14,30.08,30.12,63000.0,14.5563,14.5805,14.5515,14.5708,63000.0
2009-04-21 11:50:00,30.12,30.12,30.04,30.05,100700.0,14.5708,14.5708,14.5321,14.537,100700.0
2009-04-21 12:00:00,30.06,30.1,30.01,30.01,56100.0,14.5418,14.5612,14.5176,14.5176,56100.0
2009-04-21 12:10:00,30.01,30.02,29.97,29.99,59100.0,14.5176,14.5225,14.4983,14.508,59100.0
2009-04-21 12:20:00,29.99,30.01,29.96,30.01,67800.0,14.508,14.5176,14.4934,14.5176,67800.0
2009-04-21 12:30:00,30.01,30.09,30.0,30.07,68000.0,14.5176,14.5563,14.5128,14.5467,68000.0
2009-04-21 12:40:00,30.07,30.09,30.03,30.04,43800.0,14.5467,14.5563,14.5273,14.5321,43800.0
2009-04-21 12:50:00,30.04,30.04,29.97,29.97,34900.0,14.5321,14.5321,14.4983,14.4983,34900.0
2009-04-21 13:00:00,29.97,29.97,29.87,29.87,41900.0,14.4983,14.4983,14.4499,14.4499,41900.0
2009-04-21 13:10:00,29.87,29.94,29.86,29.93,122100.0,14.4499,14.4838,14.4451,14.4789,122100.0
2009-04-21 13:20:00,29.93,29.98,29.92,29.96,45000.0,14.4789,14.5031,14.4741,14.4934,45000.0
2009-04-21 13:30:00,29.97,30.0,29.96,29.96,48100.0,14.4983,14.5128,14.4934,14.4934,48100.0
2009-04-21 13:40:00,29.96,30.0,29.96,29.99,62500.0,14.4934,14.5128,14.4934,14.508,62500.0
2009-04-21 13:50:00,30.0,30.02,29.99,30.0,35300.0,14.5128,14.5225,14.508,14.5128,35300.0
2009-04-21 14:00:00,30.0,30.03,29.98,30.01,53700.0,14.5128,14.5273,14.5031,14.5176,53700.0
2009-04-21 14:10:00,30.01,30.1,30.01,30.07,78900.0,14.5176,14.5612,14.5176,14.5467,78900.0
2009-04-21 14:20:00,30.08,30.14,30.07,30.14,74700.0,14.5515,14.5805,14.5467,14.5805,74700.0
2009-04-21 14:30:00,30.14,30.24,30.13,30.24,124200.0,14.5805,14.6289,14.5757,14.6289,124200.0
2009-04-21 14:40:00,30.24,30.26,30.14,30.17,105800.0,14.6289,14.6386,14.5805,14.595,105800.0
2009-04-21 14:50:00,30.18,30.19,30.14,30.14,66200.0,14.5999,14.6047,14.5805,14.5805,66200.0
2009-04-21 15:00:00,30.14,30.17,30.1,30.17,81900.0,14.5805,14.595,14.5612,14.595,81900.0
2009-04-21 15:10:00,30.17,30.19,30.09,30.16,79500.0,14.595,14.6047,14.5563,14.5902,79500.0
2009-04-21 15:20:00,30.15,30.16,30.06,30.07,167600.0,14.5854,14.5902,14.5418,14.5467,167600.0
2009-04-21 15:30:00,30.06,30.08,29.97,29.99,183500.0,14.5418,14.5515,14.4983,14.508,183500.0
2009-04-21 15:40:00,29.99,30.03,29.96,30.0,214900.0,14.508,14.5273,14.4934,14.5128,214900.0
2009-04-21 15:50:00,30.0,30.07,29.99,30.02,264300.0,14.5128,14.5467,14.508,14.5225,264300.0
2009-04-22 09:30:00,30.06,30.06,29.74,29.8,129000.0,14.5418,14.5418,14.387,14.416,129000.0
2009-04-22 09:40:00,29.79,29.8,29.67,29.77,118600.0,14.4112,14.416,14.3532,14.4015,118600.0
2009-04-22 09:50:00,29.78,29.8,29.67,29.7,102200.0,14.4064,14.416,14.3532,14.3677,102200.0
2009-04-22 10:00:00,29.7,29.73,29.65,29.67,109900.0,14.3677,14.3822,14.3435,14.3532,109900.0
2009-04-22 10:10:00,29.67,29.69,29.57,29.58,115200.0,14.3532,14.3628,14.3048,14.3096,115200.0
2009-04-22 10:20:00,29.58,29.72,29.56,29.67,113700.0,14.3096,14.3773,14.2999,14.3532,113700.0
2009-04-22 10:30:00,29.67,29.71,29.59,29.65,70900.0,14.3532,14.3725,14.3145,14.3435,70900.0
2009-04-22 10:40:00,29.64,29.71,29.64,29.7,48400.0,14.3386,14.3725,14.3386,14.3677,48400.0
2009-04-22 10:50:00,29.7,29.7,29.64,29.66,41500.0,14.3677,14.3677,14.3386,14.3483,41500.0
2009-04-22 11:00:00,29.67,29.74,29.65,29.74,107200.0,14.3532,14.387,14.3435,14.387,107200.0
2009-04-22 11:10:00,29.74,29.75,29.7,29.72,57200.0,14.387,14.3919,14.3677,14.3773,57200.0
2009-04-22 11:20:00,29.73,29.75,29.71,29.74,57800.0,14.3822,14.3919,14.3725,14.387,57800.0
2009-04-22 11:30:00,29.74,29.82,29.73,29.81,72500.0,14.387,14.4257,14.3822,14.4209,72500.0
2009-04-22 11:40:00,29.8,29.81,29.74,29.79,56100.0,14.416,14.4209,14.387,14.4112,56100.0
2009-04-22 11:50:00,29.78,29.93,29.77,29.92,66400.0,14.4064,14.4789,14.4015,14.4741,66400.0
2009-04-22 12:00:00,29.92,29.92,29.82,29.83,53700.0,14.4741,14.4741,14.4257,14.4306,53700.0
2009-04-22 12:10:00,29.84,29.85,29.8,29.81,40800.0,14.4354,14.4402,14.416,14.4209,40800.0
2009-04-22 12:20:00,29.82,29.94,29.82,29.9,58200.0,14.4257,14.4838,14.4257,14.4644,58200.0
2009-04-22 12:30:00,29.9,29.92,29.84,29.89,59600.0,14.4644,14.4741,14.4354,14.4596,59600.0
2009-04-22 12:40:00,29.89,29.91,29.85,29.85,51800.0,14.4596,14.4693,14.4402,14.4402,51800.0
2009-04-22 12:50:00,29.85,29.85,29.79,29.81,84500.0,14.4402,14.4402,14.4112,14.4209,84500.0
2009-04-22 13:00:00,29.81,29.82,29.73,29.74,68200.0,14.4209,14.4257,14.3822,14.387,68200.0
2009-04-22 13:10:00,29.73,29.77,29.7,29.74,56600.0,14.3822,14.4015,14.3677,14.387,56600.0
2009-04-22 13:20:00,29.75,29.78,29.7,29.74,45600.0,14.3919,14.4064,14.3677,14.387,45600.0
2009-04-22 13:30:00,29.74,29.76,29.72,29.75,53000.0,14.387,14.3967,14.3773,14.3919,53000.0
2009-04-22 13:40:00,29.75,29.78,29.74,29.76,34600.0,14.3919,14.4064,14.387,14.3967,34600.0
2009-04-22 13:50:00,29.77,29.77,29.63,29.65,64200.0,14.4015,14.4015,14.3338,14.3435,64200.0
2009-04-22 14:00:00,29.65,29.65,29.62,29.62,78300.0,14.3435,14.3435,14.329,14.329,78300.0
2009-04-22 14:10:00,29.62,29.7,29.61,29.7,94200.0,14.329,14.3677,14.3241,14.3677,94200.0
2009-04-22 14:20:00,29.69,29.72,29.67,29.69,78000.0,14.3628,14.3773,14.3532,14.3628,78000.0
2009-04-22 14:30:00,29.71,29.79,29.71,29.78,72900.0,14.3725,14.4112,14.3725,14.4064,72900.0
2009-04-22 14:40:00,29.79,29.8,29.73,29.74,61100.0,14.4112,14.416,14.3822,14.387,61100.0
2009-04-22 14:50:00,29.74,29.78,29.71,29.71,75500.0,14.387,14.4064,14.3725,14.3725,75500.0
2009-04-22 15:00:00,29.72,29.72,29.63,29.7,82500.0,14.3773,14.3773,14.3338,14.3677,82500.0
2009-04-22 15:10:00,29.7,29.81,29.61,29.67,147000.0,14.3677,14.4209,14.3241,14.3532,147000.0
2009-04-22 15:20:00,29.68,29.7,29.57,29.67,136200.0,14.358,14.3677,14.3048,14.3532,136200.0
2009-04-22 15:30:00,29.66,29.68,29.56,29.57,180200.0,14.3483,14.358,14.2999,14.3048,180200.0
2009-04-22 15:40:00,29.56,29.59,29.45,29.52,257700.0,14.2999,14.3145,14.2467,14.2806,257700.0
2009-04-22 15:50:00,29.53,29.57,29.49,29.51,471900.0,14.2854,14.3048,14.2661,14.2758,471900.0
2009-04-23 09:30:00,29.61,29.64,29.49,29.61,122100.0,14.3241,14.3386,14.2661,14.3241,122100.0
2009-04-23 09:40:00,29.6,29.62,29.48,29.54,160200.0,14.3193,14.329,14.2612,14.2903,160200.0
2009-04-23 09:50:00,29.56,29.6,29.51,29.57,125900.0,14.2999,14.3193,14.2758,14.3048,125900.0
2009-04-23 10:00:00,29.56,29.56,29.48,29.51,78600.0,14.2999,14.2999,14.2612,14.2758,78600.0
2009-04-23 10:10:00,29.51,29.63,29.5,29.57,81700.0,14.2758,14.3338,14.2709,14.3048,81700.0
2009-04-23 10:20:00,29.56,29.69,29.5,29.69,74100.0,14.2999,14.3628,14.2709,14.3628,74100.0
2009-04-23 10:30:00,29.68,29.69,29.52,29.54,77700.0,14.358,14.3628,14.2806,14.2903,77700.0
2009-04-23 10:40:00,29.54,29.59,29.52,29.54,71300.0,14.2903,14.3145,14.2806,14.2903,71300.0
2009-04-23 10:50:00,29.54,29.54,29.5,29.5,60800.0,14.2903,14.2903,14.2709,14.2709,60800.0
2009-04-23 11:00:00,29.5,29.62,29.49,29.58,103900.0,14.2709,14.329,14.2661,14.3096,103900.0
2009-04-23 11:10:00,29.59,29.59,29.43,29.48,144000.0,14.3145,14.3145,14.2371,14.2612,144000.0
2009-04-23 11:20:00,29.48,29.59,29.46,29.58,65600.0,14.2612,14.3145,14.2516,14.3096,65600.0
2009-04-23 11:30:00,29.58,29.6,29.52,29.6,70200.0,14.3096,14.3193,14.2806,14.3193,70200.0
2009-04-23 11:40:00,29.6,29.65,29.58,29.61,57000.0,14.3193,14.3435,14.3096,14.3241,57000.0
2009-04-23 11:50:00,29.62,29.64,29.57,29.58,65800.0,14.329,14.3386,14.3048,14.3096,65800.0
2009-04-23 12:00:00,29.57,29.61,29.55,29.56,89000.0,14.3048,14.3241,14.2951,14.2999,89000.0
2009-04-23 12:10:00,29.56,29.59,29.54,29.58,48000.0,14.2999,14.3145,14.2903,14.3096,48000.0
2009-04-23 12:20:00,29.58,29.6,29.58,29.58,36400.0,14.3096,14.3193,14.3096,14.3096,36400.0
2009-04-23 12:30:00,29.59,29.59,29.47,29.48,55000.0,14.3145,14.3145,14.2564,14.2612,55000.0
2009-04-23 12:40:00,29.47,29.55,29.45,29.51,77000.0,14.2564,14.2951,14.2467,14.2758,77000.0
2009-04-23 12:50:00,29.51,29.51,29.5,29.5,17300.0,14.2758,14.2758,14.2709,14.2709,17300.0
2009-04-23 13:00:00,29.5,29.53,29.5,29.5,60900.0,14.2709,14.2854,14.2709,14.2709,60900.0
2009-04-23 13:10:00,29.5,29.51,29.46,29.47,89600.0,14.2709,14.2758,14.2516,14.2564,89600.0
2009-04-23 13:20:00,29.48,29.52,29.45,29.51,107200.0,14.2612,14.2806,14.2467,14.2758,107200.0
2009-04-23 13:30:00,29.52,29.54,29.49,29.53,70900.0,14.2806,14.2903,14.2661,14.2854,70900.0
2009-04-23 13:40:00,29.53,29.54,29.5,29.53,54800.0,14.2854,14.2903,14.2709,14.2854,54800.0
2009-04-23 13:50:00,29.52,29.55,29.51,29.53,43900.0,14.2806,14.2951,14.2758,14.2854,43900.0
2009-04-23 14:00:00,29.52,29.55,29.46,29.49,69200.0,14.2806,14.2951,14.2516,14.2661,69200.0
2009-04-23 14:10:00,29.5,29.54,29.45,29.51,71200.0,14.2709,14.2903,14.2467,14.2758,71200.0
2009-04-23 14:20:00,29.51,29.52,29.47,29.47,58500.0,14.2758,14.2806,14.2564,14.2564,58500.0
2009-04-23 14:30:00,29.47,29.51,29.47,29.51,59700.0,14.2564,14.2758,14.2564,14.2758,59700.0
2009-04-23 14:40:00,29.5,29.55,29.47,29.5,62000.0,14.2709,14.2951,14.2564,14.2709,62000.0
2009-04-23 14:50:00,29.49,29.5,29.43,29.43,86300.0,14.2661,14.2709,14.2371,14.2371,86300.0
2009-04-23 15:00:00,29.43,29.45,29.35,29.36,157700.0,14.2371,14.2467,14.1984,14.2032,157700.0
2009-04-23 15:10:00,29.36,29.4,29.31,29.34,134400.0,14.2032,14.2225,14.179,14.1935,134400.0
2009-04-23 15:20:00,29.34,29.4,29.31,29.36,118300.0,14.1935,14.2225,14.179,14.2032,118300.0
2009-04-23 15:30:00,29.35,29.41,29.31,29.34,176700.0,14.1984,14.2274,14.179,14.1935,176700.0
2009-04-23 15:40:00,29.33,29.45,29.32,29.44,264400.0,14.1887,14.2467,14.1838,14.2419,264400.0
2009-04-23 15:50:00,29.44,29.54,29.4,29.49,489400.0,14.2419,14.2903,14.2225,14.2661,489400.0
2009-04-24 09:30:00,29.51,29.64,29.43,29.45,117000.0,14.2758,14.3386,14.2371,14.2467,117000.0
2009-04-24 09:40:00,29.44,29.45,29.3,29.31,84100.0,14.2419,14.2467,14.1742,14.179,84100.0
2009-04-24 09:50:00,29.31,29.4,29.25,29.3,84600.0,14.179,14.2225,14.15,14.1742,84600.0
2009-04-24 10:00:00,29.3,29.35,29.25,29.28,187700.0,14.1742,14.1984,14.15,14.1645,187700.0
2009-04-24 10:10:00,29.27,29.3,29.25,29.28,94800.0,14.1596,14.1742,14.15,14.1645,94800.0
2009-04-24 10:20:00,29.28,29.33,29.25,29.31,113800.0,14.1645,14.1887,14.15,14.179,113800.0
2009-04-24 10:30:00,29.32,29.41,29.3,29.4,130200.0,14.1838,14.2274,14.1742,14.2225,130200.0
2009-04-24 10:40:00,29.4,29.46,29.35,29.45,193700.0,14.2225,14.2516,14.1984,14.2467,193700.0
2009-04-24 10:50:00,29.44,29.47,29.42,29.44,172200.0,14.2419,14.2564,14.2322,14.2419,172200.0
2009-04-24 11:00:00,29.45,29.47,29.41,29.44,137900.0,14.2467,14.2564,14.2274,14.2419,137900.0
2009-04-24 11:10:00,29.44,29.47,29.4,29.42,83800.0,14.2419,14.2564,14.2225,14.2322,83800.0
2009-04-24 11:20:00,29.43,29.5,29.37,29.49,90500.0,14.2371,14.2709,14.208,14.2661,90500.0
2009-04-24 11:30:00,29.49,29.51,29.42,29.46,60500.0,14.2661,14.2758,14.2322,14.2516,60500.0
2009-04-24 11:40:00,29.45,29.46,29.39,29.4,119400.0,14.2467,14.2516,14.2177,14.2225,119400.0
2009-04-24 11:50:00,29.4,29.43,29.39,29.4,63700.0,14.2225,14.2371,14.2177,14.2225,63700.0
2009-04-24 12:00:00,29.4,29.43,29.39,29.42,109300.0,14.2225,14.2371,14.2177,14.2322,109300.0
2009-04-24 12:10:00,29.42,29.43,29.4,29.4,46500.0,14.2322,14.2371,14.2225,14.2225,46500.0
2009-04-24 12:20:00,29.41,29.41,29.39,29.39,45900.0,14.2274,14.2274,14.2177,14.2177,45900.0
2009-04-24 12:30:00,29.39,29.41,29.36,29.41,134500.0,14.2177,14.2274,14.2032,14.2274,134500.0
2009-04-24 12:40:00,29.42,29.43,29.38,29.39,46100.0,14.2322,14.2371,14.2129,14.2177,46100.0
2009-04-24 12:50:00,29.39,29.43,29.38,29.42,123100.0,14.2177,14.2371,14.2129,14.2322,123100.0
2009-04-24 13:00:00,29.42,29.43,29.37,29.38,75200.0,14.2322,14.2371,14.208,14.2129,75200.0
2009-04-24 13:10:00,29.38,29.42,29.37,29.4,53900.0,14.2129,14.2322,14.208,14.2225,53900.0
2009-04-24 13:20:00,29.4,29.41,29.37,29.4,72800.0,14.2225,14.2274,14.208,14.2225,72800.0
2009-04-24 13:30:00,29.39,29.46,29.39,29.43,85400.0,14.2177,14.2516,14.2177,14.2371,85400.0
2009-04-24 13:40:00,29.43,29.45,29.41,29.41,37500.0,14.2371,14.2467,14.2274,14.2274,37500.0
2009-04-24 13:50:00,29.41,29.45,29.41,29.45,63400.0,14.2274,14.2467,14.2274,14.2467,63400.0
2009-04-24 14:00:00,29.44,29.51,29.42,29.45,220200.0,14.2419,14.2758,14.2322,14.2467,220200.0
2009-04-24 14:10:00,29.45,29.45,29.3,29.34,171500.0,14.2467,14.2467,14.1742,14.1935,171500.0
2009-04-24 14:20:00,29.35,29.44,29.34,29.44,108800.0,14.1984,14.2419,14.1935,14.2419,108800.0
2009-04-24 14:30:00,29.43,29.46,29.4,29.43,99000.0,14.2371,14.2516,14.2225,14.2371,99000.0
2009-04-24 14:40:00,29.42,29.5,29.42,29.45,81900.0,14.2322,14.2709,14.2322,14.2467,81900.0
2009-04-24 14:50:00,29.44,29.52,29.44,29.52,97400.0,14.2419,14.2806,14.2419,14.2806,97400.0
2009-04-24 15:00:00,29.52,29.56,29.5,29.56,142500.0,14.2806,14.2999,14.2709,14.2999,142500.0
2009-04-24 15:10:00,29.56,29.57,29.5,29.5,88800.0,14.2999,14.3048,14.2709,14.2709,88800.0
2009-04-24 15:20:00,29.5,29.53,29.42,29.48,193700.0,14.2709,14.2854,14.2322,14.2612,193700.0
2009-04-24 15:30:00,29.48,29.54,29.47,29.52,190900.0,14.2612,14.2903,14.2564,14.2806,190900.0
2009-04-24 15:40:00,29.52,29.57,29.49,29.54,350400.0,14.2806,14.3048,14.2661,14.2903,350400.0
2009-04-24 15:50:00,29.56,29.56,29.3,29.45,524700.0,14.2999,14.2999,14.1742,14.2467,524700.0
2009-04-27 09:30:00,29.4,29.73,29.4,29.71,126400.0,14.2225,14.3822,14.2225,14.3725,126400.0
2009-04-27 09:40:00,29.7,29.91,29.67,29.87,111700.0,14.3677,14.4693,14.3532,14.4499,111700.0
2009-04-27 09:50:00,29.87,29.87,29.72,29.82,90100.0,14.4499,14.4499,14.3773,14.4257,90100.0
2009-04-27 10:00:00,29.83,29.85,29.75,29.81,91500.0,14.4306,14.4402,14.3919,14.4209,91500.0
2009-04-27 10:10:00,29.8,29.91,29.69,29.9,95000.0,14.416,14.4693,14.3628,14.4644,95000.0
2009-04-27 10:20:00,29.91,29.94,29.82,29.87,77800.0,14.4693,14.4838,14.4257,14.4499,77800.0
2009-04-27 10:30:00,29.86,29.92,29.82,29.92,45400.0,14.4451,14.4741,14.4257,14.4741,45400.0
2009-04-27 10:40:00,29.92,29.94,29.89,29.9,47300.0,14.4741,14.4838,14.4596,14.4644,47300.0
2009-04-27 10:50:00,29.9,29.96,29.89,29.95,52300.0,14.4644,14.4934,14.4596,14.4886,52300.0
2009-04-27 11:00:00,29.95,29.98,29.89,29.94,63900.0,14.4886,14.5031,14.4596,14.4838,63900.0
2009-04-27 11:10:00,29.93,29.95,29.9,29.9,33700.0,14.4789,14.4886,14.4644,14.4644,33700.0
2009-04-27 11:20:00,29.9,29.92,29.87,29.91,108500.0,14.4644,14.4741,14.4499,14.4693,108500.0
2009-04-27 11:30:00,29.91,30.0,29.91,29.99,63900.0,14.4693,14.5128,14.4693,14.508,63900.0
2009-04-27 11:40:00,30.0,30.07,29.98,30.07,58600.0,14.5128,14.5467,14.5031,14.5467,58600.0
2009-04-27 11:50:00,30.07,30.11,30.04,30.06,50300.0,14.5467,14.566,14.5321,14.5418,50300.0
2009-04-27 12:00:00,30.05,30.16,30.05,30.12,65600.0,14.537,14.5902,14.537,14.5708,65600.0
2009-04-27 12:10:00,30.13,30.14,30.05,30.05,37000.0,14.5757,14.5805,14.537,14.537,37000.0
2009-04-27 12:20:00,30.05,30.1,30.05,30.09,61500.0,14.537,14.5612,14.537,14.5563,61500.0
2009-04-27 12:30:00,30.1,30.13,30.08,30.09,47100.0,14.5612,14.5757,14.5515,14.5563,47100.0
2009-04-27 12:40:00,30.09,30.11,30.06,30.07,33500.0,14.5563,14.566,14.5418,14.5467,33500.0
2009-04-27 12:50:00,30.07,30.07,30.04,30.06,40000.0,14.5467,14.5467,14.5321,14.5418,40000.0
2009-04-27 13:00:00,30.06,30.06,29.97,29.99,66300.0,14.5418,14.5418,14.4983,14.508,66300.0
2009-04-27 13:10:00,29.99,30.01,29.95,29.95,37900.0,14.508,14.5176,14.4886,14.4886,37900.0
2009-04-27 13:20:00,29.95,30.0,29.94,29.96,43400.0,14.4886,14.5128,14.4838,14.4934,43400.0
2009-04-27 13:30:00,29.95,29.98,29.91,29.96,57100.0,14.4886,14.5031,14.4693,14.4934,57100.0
2009-04-27 13:40:00,29.95,29.99,29.86,29.87,64200.0,14.4886,14.508,14.4451,14.4499,64200.0
2009-04-27 13:50:00,29.86,29.87,29.82,29.85,184200.0,14.4451,14.4499,14.4257,14.4402,184200.0
2009-04-27 14:00:00,29.84,29.86,29.81,29.81,83900.0,14.4354,14.4451,14.4209,14.4209,83900.0
2009-04-27 14:10:00,29.81,29.85,29.7,29.72,130300.0,14.4209,14.4402,14.3677,14.3773,130300.0
2009-04-27 14:20:00,29.72,29.73,29.59,29.63,259300.0,14.3773,14.3822,14.3145,14.3338,259300.0
2009-04-27 14:30:00,29.63,29.73,29.6,29.72,168100.0,14.3338,14.3822,14.3193,14.3773,168100.0
2009-04-27 14:40:00,29.72,29.75,29.69,29.73,67200.0,14.3773,14.3919,14.3628,14.3822,67200.0
2009-04-27 14:50:00,29.72,29.73,29.64,29.73,107300.0,14.3773,14.3822,14.3386,14.3822,107300.0
2009-04-27 15:00:00,29.73,29.74,29.63,29.66,86000.0,14.3822,14.387,14.3338,14.3483,86000.0
2009-04-27 15:10:00,29.66,29.78,29.65,29.74,101900.0,14.3483,14.4064,14.3435,14.387,101900.0
2009-04-27 15:20:00,29.75,29.81,29.68,29.69,114700.0,14.3919,14.4209,14.358,14.3628,114700.0
2009-04-27 15:30:00,29.69,29.77,29.66,29.74,133700.0,14.3628,14.4015,14.3483,14.387,133700.0
2009-04-27 15:40:00,29.73,29.88,29.73,29.87,145100.0,14.3822,14.4547,14.3822,14.4499,145100.0
2009-04-27 15:50:00,29.86,29.86,29.74,29.74,245600.0,14.4451,14.4451,14.387,14.387,245600.0
2009-04-28 09:30:00,29.71,29.94,29.71,29.75,128200.0,14.3725,14.4838,14.3725,14.3919,128200.0
2009-04-28 09:40:00,29.76,29.83,29.66,29.8,262500.0,14.3967,14.4306,14.3483,14.416,262500.0
2009-04-28 09:50:00,29.8,29.85,29.75,29.82,59600.0,14.416,14.4402,14.3919,14.4257,59600.0
2009-04-28 10:00:00,29.83,29.94,29.76,29.8,171400.0,14.4306,14.4838,14.3967,14.416,171400.0
2009-04-28 10:10:00,29.8,29.86,29.77,29.84,65400.0,14.416,14.4451,14.4015,14.4354,65400.0
2009-04-28 10:20:00,29.84,29.84,29.8,29.81,43900.0,14.4354,14.4354,14.416,14.4209,43900.0
2009-04-28 10:30:00,29.82,29.83,29.78,29.83,76300.0,14.4257,14.4306,14.4064,14.4306,76300.0
2009-04-28 10:40:00,29.82,29.9,29.82,29.87,63600.0,14.4257,14.4644,14.4257,14.4499,63600.0
2009-04-28 10:50:00,29.87,29.95,29.85,29.85,91800.0,14.4499,14.4886,14.4402,14.4402,91800.0
2009-04-28 11:00:00,29.85,29.88,29.85,29.86,54600.0,14.4402,14.4547,14.4402,14.4451,54600.0
2009-04-28 11:10:00,29.86,29.88,29.82,29.85,90800.0,14.4451,14.4547,14.4257,14.4402,90800.0
2009-04-28 11:20:00,29.85,29.92,29.84,29.89,100600.0,14.4402,14.4741,14.4354,14.4596,100600.0
2009-04-28 11:30:00,29.89,29.99,29.89,29.97,74800.0,14.4596,14.508,14.4596,14.4983,74800.0
2009-04-28 11:40:00,29.98,30.01,29.98,30.0,47900.0,14.5031,14.5176,14.5031,14.5128,47900.0
2009-04-28 11:50:00,30.0,30.02,29.99,30.0,68400.0,14.5128,14.5225,14.508,14.5128,68400.0
2009-04-28 12:00:00,30.01,30.01,29.99,30.0,93300.0,14.5176,14.5176,14.508,14.5128,93300.0
2009-04-28 12:10:00,30.0,30.11,30.0,30.11,53000.0,14.5128,14.566,14.5128,14.566,53000.0
2009-04-28 12:20:00,30.11,30.16,30.11,30.14,40500.0,14.566,14.5902,14.566,14.5805,40500.0
2009-04-28 12:30:00,30.14,30.15,30.07,30.15,72600.0,14.5805,14.5854,14.5467,14.5854,72600.0
2009-04-28 12:40:00,30.14,30.18,30.14,30.18,41700.0,14.5805,14.5999,14.5805,14.5999,41700.0
2009-04-28 12:50:00,30.18,30.22,30.17,30.21,58200.0,14.5999,14.6192,14.595,14.6144,58200.0
2009-04-28 13:00:00,30.21,30.26,30.13,30.16,102400.0,14.6144,14.6386,14.5757,14.5902,102400.0
2009-04-28 13:10:00,30.16,30.17,30.12,30.12,43200.0,14.5902,14.595,14.5708,14.5708,43200.0
2009-04-28 13:20:00,30.11,30.15,30.07,30.13,56700.0,14.566,14.5854,14.5467,14.5757,56700.0
2009-04-28 13:30:00,30.13,30.23,30.13,30.17,81200.0,14.5757,14.6241,14.5757,14.595,81200.0
2009-04-28 13:40:00,30.17,30.2,30.1,30.12,72700.0,14.595,14.6095,14.5612,14.5708,72700.0
2009-04-28 13:50:00,30.11,30.16,30.1,30.16,43400.0,14.566,14.5902,14.5612,14.5902,43400.0
2009-04-28 14:00:00,30.15,30.17,30.12,30.13,117000.0,14.5854,14.595,14.5708,14.5757,117000.0
2009-04-28 14:10:00,30.12,30.18,30.11,30.12,58800.0,14.5708,14.5999,14.566,14.5708,58800.0
2009-04-28 14:20:00,30.11,30.25,30.11,30.24,86000.0,14.566,14.6337,14.566,14.6289,86000.0
2009-04-28 14:30:00,30.24,30.25,30.15,30.15,180200.0,14.6289,14.6337,14.5854,14.5854,180200.0
2009-04-28 14:40:00,30.15,30.19,30.12,30.14,68000.0,14.5854,14.6047,14.5708,14.5805,68000.0
2009-04-28 14:50:00,30.14,30.18,30.12,30.17,56400.0,14.5805,14.5999,14.5708,14.595,56400.0
2009-04-28 15:00:00,30.18,30.18,30.14,30.16,102300.0,14.5999,14.5999,14.5805,14.5902,102300.0
2009-04-28 15:10:00,30.15,30.23,30.1,30.11,142600.0,14.5854,14.6241,14.5612,14.566,142600.0
2009-04-28 15:20:00,30.1,30.15,30.08,30.12,119000.0,14.5612,14.5854,14.5515,14.5708,119000.0
2009-04-28 15:30:00,30.12,30.16,30.04,30.13,182700.0,14.5708,14.5902,14.5321,14.5757,182700.0
2009-04-28 15:40:00,30.13,30.13,30.04,30.05,240700.0,14.5757,14.5757,14.5321,14.537,240700.0
2009-04-28 15:50:00,30.05,30.16,30.04,30.08,258400.0,14.537,14.5902,14.5321,14.5515,258400.0
2009-04-29 09:30:00,30.17,30.25,30.02,30.18,93400.0,14.595,14.6337,14.5225,14.5999,93400.0
2009-04-29 09:40:00,30.19,30.23,30.09,30.11,62300.0,14.6047,14.6241,14.5563,14.566,62300.0
2009-04-29 09:50:00,30.12,30.14,29.83,29.83,111000.0,14.5708,14.5805,14.4306,14.4306,111000.0
2009-04-29 10:00:00,29.83,30.0,29.83,29.92,82800.0,14.4306,14.5128,14.4306,14.4741,82800.0
2009-04-29 10:10:00,29.92,29.98,29.88,29.91,97900.0,14.4741,14.5031,14.4547,14.4693,97900.0
2009-04-29 10:20:00,29.92,30.05,29.91,30.03,108700.0,14.4741,14.537,14.4693,14.5273,108700.0
2009-04-29 10:30:00,30.01,30.17,30.0,30.17,138800.0,14.5176,14.595,14.5128,14.595,138800.0
2009-04-29 10:40:00,30.15,30.16,29.94,29.94,110000.0,14.5854,14.5902,14.4838,14.4838,110000.0
2009-04-29 10:50:00,29.94,29.96,29.91,29.96,48300.0,14.4838,14.4934,14.4693,14.4934,48300.0
2009-04-29 11:00:00,29.95,30.04,29.9,30.02,65300.0,14.4886,14.5321,14.4644,14.5225,65300.0
2009-04-29 11:10:00,30.02,30.03,29.9,29.91,108400.0,14.5225,14.5273,14.4644,14.4693,108400.0
2009-04-29 11:20:00,29.91,30.06,29.91,30.05,67600.0,14.4693,14.5418,14.4693,14.537,67600.0
2009-04-29 11:30:00,30.05,30.09,30.01,30.07,88400.0,14.537,14.5563,14.5176,14.5467,88400.0
2009-04-29 11:40:00,30.06,30.07,30.03,30.03,73600.0,14.5418,14.5467,14.5273,14.5273,73600.0
2009-04-29 11:50:00,30.03,30.1,30.02,30.09,56300.0,14.5273,14.5612,14.5225,14.5563,56300.0
2009-04-29 12:00:00,30.09,30.11,30.06,30.07,48100.0,14.5563,14.566,14.5418,14.5467,48100.0
2009-04-29 12:10:00,30.08,30.08,30.04,30.05,37400.0,14.5515,14.5515,14.5321,14.537,37400.0
2009-04-29 12:20:00,30.05,30.06,30.01,30.04,46900.0,14.537,14.5418,14.5176,14.5321,46900.0
2009-04-29 12:30:00,30.05,30.06,30.02,30.02,28200.0,14.537,14.5418,14.5225,14.5225,28200.0
2009-04-29 12:40:00,30.02,30.03,30.01,30.02,29800.0,14.5225,14.5273,14.5176,14.5225,29800.0
2009-04-29 12:50:00,30.01,30.02,30.0,30.0,40400.0,14.5176,14.5225,14.5128,14.5128,40400.0
2009-04-29 13:00:00,30.0,30.01,30.0,30.0,19100.0,14.5128,14.5176,14.5128,14.5128,19100.0
2009-04-29 13:10:00,30.01,30.03,29.97,29.97,87600.0,14.5176,14.5273,14.4983,14.4983,87600.0
2009-04-29 13:20:00,29.97,30.07,29.97,30.05,128100.0,14.4983,14.5467,14.4983,14.537,128100.0
2009-04-29 13:30:00,30.04,30.14,30.02,30.13,120300.0,14.5321,14.5805,14.5225,14.5757,120300.0
2009-04-29 13:40:00,30.14,30.17,30.12,30.15,104100.0,14.5805,14.595,14.5708,14.5854,104100.0
2009-04-29 13:50:00,30.15,30.16,30.13,30.14,61700.0,14.5854,14.5902,14.5757,14.5805,61700.0
2009-04-29 14:00:00,30.14,30.19,30.13,30.16,79100.0,14.5805,14.6047,14.5757,14.5902,79100.0
2009-04-29 14:10:00,30.16,30.25,30.1,30.15,126600.0,14.5902,14.6337,14.5612,14.5854,126600.0
2009-04-29 14:20:00,30.14,30.25,30.09,30.17,104100.0,14.5805,14.6337,14.5563,14.595,104100.0
2009-04-29 14:30:00,30.18,30.3,30.17,30.2,140800.0,14.5999,14.6579,14.595,14.6095,140800.0
2009-04-29 14:40:00,30.2,30.21,30.1,30.12,103400.0,14.6095,14.6144,14.5612,14.5708,103400.0
2009-04-29 14:50:00,30.11,30.13,30.05,30.12,82300.0,14.566,14.5757,14.537,14.5708,82300.0
2009-04-29 15:00:00,30.11,30.12,30.03,30.03,80600.0,14.566,14.5708,14.5273,14.5273,80600.0
2009-04-29 15:10:00,30.04,30.1,30.02,30.08,118400.0,14.5321,14.5612,14.5225,14.5515,118400.0
2009-04-29 15:20:00,30.08,30.12,30.01,30.1,184900.0,14.5515,14.5708,14.5176,14.5612,184900.0
2009-04-29 15:30:00,30.1,30.15,30.03,30.07,536400.0,14.5612,14.5854,14.5273,14.5467,536400.0
2009-04-29 15:40:00,30.07,30.08,29.92,29.96,261700.0,14.5467,14.5515,14.4741,14.4934,261700.0
2009-04-29 15:50:00,29.96,29.98,29.88,29.96,578300.0,14.4934,14.5031,14.4547,14.4934,578300.0
2009-04-30 09:30:00,29.84,29.87,29.5,29.59,237200.0,14.6541,14.6688,14.4871,14.5313,237200.0
2009-04-30 09:40:00,29.59,29.6,29.42,29.5,174800.0,14.5313,14.5362,14.4478,14.4871,174800.0
2009-04-30 09:50:00,29.5,29.67,29.49,29.67,108000.0,14.4871,14.5706,14.4822,14.5706,108000.0
2009-04-30 10:00:00,29.67,29.76,29.63,29.71,336200.0,14.5706,14.6148,14.5509,14.5902,336200.0
2009-04-30 10:10:00,29.71,29.72,29.55,29.56,219300.0,14.5902,14.5951,14.5117,14.5166,219300.0
2009-04-30 10:20:00,29.55,29.57,29.5,29.51,96400.0,14.5117,14.5215,14.4871,14.492,96400.0
2009-04-30 10:30:00,29.51,29.56,29.34,29.34,266700.0,14.492,14.5166,14.4085,14.4085,266700.0
2009-04-30 10:40:00,29.34,29.36,29.29,29.32,201300.0,14.4085,14.4184,14.384,14.3987,201300.0
2009-04-30 10:50:00,29.32,29.46,29.31,29.35,158200.0,14.3987,14.4675,14.3938,14.4134,158200.0
2009-04-30 11:00:00,29.36,29.44,29.32,29.36,105700.0,14.4184,14.4576,14.3987,14.4184,105700.0
2009-04-30 11:10:00,29.36,29.39,29.32,29.32,127000.0,14.4184,14.4331,14.3987,14.3987,127000.0
2009-04-30 11:20:00,29.32,29.33,29.07,29.07,179500.0,14.3987,14.4036,14.2759,14.2759,179500.0
2009-04-30 11:30:00,29.08,29.1,28.82,28.83,342700.0,14.2808,14.2907,14.1532,14.1581,342700.0
2009-04-30 11:40:00,28.83,28.9,28.82,28.82,255800.0,14.1581,14.1924,14.1532,14.1532,255800.0
2009-04-30 11:50:00,28.83,28.83,28.6,28.8,272700.0,14.1581,14.1581,14.0451,14.1433,272700.0
2009-04-30 12:00:00,28.8,28.8,28.61,28.67,204100.0,14.1433,14.1433,14.05,14.0795,204100.0
2009-04-30 12:10:00,28.67,28.68,28.56,28.58,295100.0,14.0795,14.0844,14.0255,14.0353,295100.0
2009-04-30 12:20:00,28.59,28.59,28.31,28.42,455500.0,14.0402,14.0402,13.9027,13.9567,455500.0
2009-04-30 12:30:00,28.43,28.46,28.1,28.39,440800.0,13.9616,13.9764,13.7996,13.942,440800.0
2009-04-30 12:40:00,28.39,28.49,28.38,28.47,541900.0,13.942,13.9911,13.9371,13.9813,541900.0
2009-04-30 12:50:00,28.47,28.54,28.45,28.54,218100.0,13.9813,14.0157,13.9715,14.0157,218100.0
2009-04-30 13:00:00,28.54,28.67,28.54,28.65,357400.0,14.0157,14.0795,14.0157,14.0697,357400.0
2009-04-30 13:10:00,28.66,28.78,28.65,28.7,373600.0,14.0746,14.1335,14.0697,14.0942,373600.0
2009-04-30 13:20:00,28.7,28.83,28.69,28.76,231100.0,14.0942,14.1581,14.0893,14.1237,231100.0
2009-04-30 13:30:00,28.75,28.8,28.71,28.8,271900.0,14.1188,14.1433,14.0991,14.1433,271900.0
2009-04-30 13:40:00,28.79,28.85,28.78,28.79,184900.0,14.1384,14.1679,14.1335,14.1384,184900.0
2009-04-30 13:50:00,28.79,28.86,28.78,28.84,122700.0,14.1384,14.1728,14.1335,14.163,122700.0
2009-04-30 14:00:00,28.85,28.86,28.82,28.83,119100.0,14.1679,14.1728,14.1532,14.1581,119100.0
2009-04-30 14:10:00,28.83,28.85,28.77,28.78,131300.0,14.1581,14.1679,14.1286,14.1335,131300.0
2009-04-30 14:20:00,28.78,28.85,28.78,28.84,106100.0,14.1335,14.1679,14.1335,14.163,106100.0
2009-04-30 14:30:00,28.84,28.94,28.83,28.86,211800.0,14.163,14.2121,14.1581,14.1728,211800.0
2009-04-30 14:40:00,28.87,28.89,28.84,28.89,186000.0,14.1777,14.1875,14.163,14.1875,186000.0
2009-04-30 14:50:00,28.88,28.92,28.86,28.91,104600.0,14.1826,14.2023,14.1728,14.1974,104600.0
2009-04-30 15:00:00,28.91,28.93,28.85,28.88,198700.0,14.1974,14.2072,14.1679,14.1826,198700.0
2009-04-30 15:10:00,28.88,28.94,28.83,28.85,176700.0,14.1826,14.2121,14.1581,14.1679,176700.0
2009-04-30 15:20:00,28.85,28.9,28.84,28.9,231900.0,14.1679,14.1924,14.163,14.1924,231900.0
2009-04-30 15:30:00,28.9,28.99,28.89,28.94,333800.0,14.1924,14.2366,14.1875,14.2121,333800.0
2009-04-30 15:40:00,28.94,29.0,28.91,28.98,457500.0,14.2121,14.2416,14.1974,14.2317,457500.0
2009-04-30 15:50:00,28.97,29.04,28.83,28.88,685400.0,14.2268,14.2612,14.1581,14.1826,685400.0
2009-05-01 09:30:00,28.97,28.97,28.55,28.69,158600.0,14.2268,14.2268,14.0206,14.0893,158600.0
2009-05-01 09:40:00,28.7,28.83,28.67,28.83,82400.0,14.0942,14.1581,14.0795,14.1581,82400.0
2009-05-01 09:50:00,28.83,28.86,28.69,28.81,279300.0,14.1581,14.1728,14.0893,14.1483,279300.0
2009-05-01 10:00:00,28.82,28.83,28.64,28.65,119500.0,14.1532,14.1581,14.0648,14.0697,119500.0
2009-05-01 10:10:00,28.65,28.66,28.61,28.62,62000.0,14.0697,14.0746,14.05,14.0549,62000.0
2009-05-01 10:20:00,28.62,28.63,28.59,28.59,97900.0,14.0549,14.0599,14.0402,14.0402,97900.0
2009-05-01 10:30:00,28.6,28.7,28.59,28.7,203200.0,14.0451,14.0942,14.0402,14.0942,203200.0
2009-05-01 10:40:00,28.69,28.7,28.64,28.65,91800.0,14.0893,14.0942,14.0648,14.0697,91800.0
2009-05-01 10:50:00,28.64,28.73,28.63,28.71,108900.0,14.0648,14.109,14.0599,14.0991,108900.0
2009-05-01 11:00:00,28.71,28.76,28.7,28.75,263400.0,14.0991,14.1237,14.0942,14.1188,263400.0
2009-05-01 11:10:00,28.75,28.8,28.74,28.74,147300.0,14.1188,14.1433,14.1139,14.1139,147300.0
2009-05-01 11:20:00,28.75,28.77,28.73,28.75,68600.0,14.1188,14.1286,14.109,14.1188,68600.0
2009-05-01 11:30:00,28.75,28.76,28.67,28.69,95500.0,14.1188,14.1237,14.0795,14.0893,95500.0
2009-05-01 11:40:00,28.7,28.72,28.68,28.7,64400.0,14.0942,14.1041,14.0844,14.0942,64400.0
2009-05-01 11:50:00,28.7,28.7,28.69,28.7,55600.0,14.0942,14.0942,14.0893,14.0942,55600.0
2009-05-01 12:00:00,28.7,28.75,28.69,28.75,119800.0,14.0942,14.1188,14.0893,14.1188,119800.0
2009-05-01 12:10:00,28.74,28.75,28.71,28.72,84100.0,14.1139,14.1188,14.0991,14.1041,84100.0
2009-05-01 12:20:00,28.73,28.76,28.72,28.73,229100.0,14.109,14.1237,14.1041,14.109,229100.0
2009-05-01 12:30:00,28.73,28.76,28.7,28.76,110500.0,14.109,14.1237,14.0942,14.1237,110500.0
2009-05-01 12:40:00,28.76,28.76,28.69,28.69,82200.0,14.1237,14.1237,14.0893,14.0893,82200.0
2009-05-01 12:50:00,28.69,28.7,28.57,28.62,141500.0,14.0893,14.0942,14.0304,14.0549,141500.0
2009-05-01 13:00:00,28.61,28.62,28.6,28.6,49700.0,14.05,14.0549,14.0451,14.0451,49700.0
2009-05-01 13:10:00,28.6,28.66,28.58,28.64,86600.0,14.0451,14.0746,14.0353,14.0648,86600.0
2009-05-01 13:20:00,28.64,28.72,28.62,28.71,60900.0,14.0648,14.1041,14.0549,14.0991,60900.0
2009-05-01 13:30:00,28.71,28.72,28.68,28.71,127700.0,14.0991,14.1041,14.0844,14.0991,127700.0
2009-05-01 13:40:00,28.71,28.75,28.69,28.75,78400.0,14.0991,14.1188,14.0893,14.1188,78400.0
2009-05-01 13:50:00,28.74,28.75,28.71,28.71,177500.0,14.1139,14.1188,14.0991,14.0991,177500.0
2009-05-01 14:00:00,28.71,28.74,28.67,28.74,83300.0,14.0991,14.1139,14.0795,14.1139,83300.0
2009-05-01 14:10:00,28.74,28.75,28.66,28.66,145300.0,14.1139,14.1188,14.0746,14.0746,145300.0
2009-05-01 14:20:00,28.66,28.69,28.63,28.69,63200.0,14.0746,14.0893,14.0599,14.0893,63200.0
2009-05-01 14:30:00,28.69,28.72,28.68,28.71,79100.0,14.0893,14.1041,14.0844,14.0991,79100.0
2009-05-01 14:40:00,28.71,28.71,28.68,28.7,102700.0,14.0991,14.0991,14.0844,14.0942,102700.0
2009-05-01 14:50:00,28.71,28.72,28.69,28.72,252300.0,14.0991,14.1041,14.0893,14.1041,252300.0
2009-05-01 15:00:00,28.72,28.75,28.71,28.74,91100.0,14.1041,14.1188,14.0991,14.1139,91100.0
2009-05-01 15:10:00,28.73,28.74,28.66,28.66,110900.0,14.109,14.1139,14.0746,14.0746,110900.0
2009-05-01 15:20:00,28.67,28.73,28.66,28.72,101200.0,14.0795,14.109,14.0746,14.1041,101200.0
2009-05-01 15:30:00,28.72,28.77,28.67,28.75,388400.0,14.1041,14.1286,14.0795,14.1188,388400.0
2009-05-01 15:40:00,28.75,28.81,28.71,28.76,291400.0,14.1188,14.1483,14.0991,14.1237,291400.0
2009-05-01 15:50:00,28.76,28.83,28.74,28.82,645000.0,14.1237,14.1581,14.1139,14.1532,645000.0
2009-05-04 09:30:00,29.35,29.35,28.63,28.73,140200.0,14.4134,14.4134,14.0599,14.109,140200.0
2009-05-04 09:40:00,28.73,28.8,28.63,28.66,66600.0,14.109,14.1433,14.0599,14.0746,66600.0
2009-05-04 09:50:00,28.66,28.66,28.56,28.61,348500.0,14.0746,14.0746,14.0255,14.05,348500.0
2009-05-04 10:00:00,28.62,28.73,28.6,28.7,160200.0,14.0549,14.109,14.0451,14.0942,160200.0
2009-05-04 10:10:00,28.71,28.73,28.66,28.68,37900.0,14.0991,14.109,14.0746,14.0844,37900.0
2009-05-04 10:20:00,28.68,28.71,28.68,28.71,44100.0,14.0844,14.0991,14.0844,14.0991,44100.0
2009-05-04 10:30:00,28.7,28.75,28.69,28.69,75400.0,14.0942,14.1188,14.0893,14.0893,75400.0
2009-05-04 10:40:00,28.68,28.71,28.66,28.7,64000.0,14.0844,14.0991,14.0746,14.0942,64000.0
2009-05-04 10:50:00,28.7,28.74,28.67,28.72,82800.0,14.0942,14.1139,14.0795,14.1041,82800.0
2009-05-04 11:00:00,28.72,28.85,28.71,28.81,77600.0,14.1041,14.1679,14.0991,14.1483,77600.0
2009-05-04 11:10:00,28.81,28.92,28.81,28.9,209000.0,14.1483,14.2023,14.1483,14.1924,209000.0
2009-05-04 11:20:00,28.9,28.9,28.83,28.88,89800.0,14.1924,14.1924,14.1581,14.1826,89800.0
2009-05-04 11:30:00,28.89,28.89,28.8,28.85,121500.0,14.1875,14.1875,14.1433,14.1679,121500.0
2009-05-04 11:40:00,28.84,28.86,28.81,28.83,62800.0,14.163,14.1728,14.1483,14.1581,62800.0
2009-05-04 11:50:00,28.83,28.84,28.77,28.82,59200.0,14.1581,14.163,14.1286,14.1532,59200.0
2009-05-04 12:00:00,28.81,28.84,28.74,28.76,105900.0,14.1483,14.163,14.1139,14.1237,105900.0
2009-05-04 12:10:00,28.75,28.75,28.7,28.73,56300.0,14.1188,14.1188,14.0942,14.109,56300.0
2009-05-04 12:20:00,28.73,28.74,28.7,28.74,44900.0,14.109,14.1139,14.0942,14.1139,44900.0
2009-05-04 12:30:00,28.74,28.74,28.72,28.74,33300.0,14.1139,14.1139,14.1041,14.1139,33300.0
2009-05-04 12:40:00,28.74,28.8,28.73,28.8,49000.0,14.1139,14.1433,14.109,14.1433,49000.0
2009-05-04 12:50:00,28.8,28.8,28.73,28.74,54400.0,14.1433,14.1433,14.109,14.1139,54400.0
2009-05-04 13:00:00,28.74,28.74,28.73,28.74,29700.0,14.1139,14.1139,14.109,14.1139,29700.0
2009-05-04 13:10:00,28.74,28.77,28.7,28.7,82400.0,14.1139,14.1286,14.0942,14.0942,82400.0
2009-05-04 13:20:00,28.7,28.75,28.7,28.73,67200.0,14.0942,14.1188,14.0942,14.109,67200.0
2009-05-04 13:30:00,28.73,28.75,28.71,28.74,81000.0,14.109,14.1188,14.0991,14.1139,81000.0
2009-05-04 13:40:00,28.75,28.75,28.72,28.75,45100.0,14.1188,14.1188,14.1041,14.1188,45100.0
2009-05-04 13:50:00,28.75,28.76,28.72,28.73,32800.0,14.1188,14.1237,14.1041,14.109,32800.0
2009-05-04 14:00:00,28.73,28.77,28.72,28.74,55900.0,14.109,14.1286,14.1041,14.1139,55900.0
2009-05-04 14:10:00,28.73,28.78,28.73,28.78,53100.0,14.109,14.1335,14.109,14.1335,53100.0
2009-05-04 14:20:00,28.77,28.87,28.77,28.87,69900.0,14.1286,14.1777,14.1286,14.1777,69900.0
2009-05-04 14:30:00,28.87,28.87,28.8,28.83,105300.0,14.1777,14.1777,14.1433,14.1581,105300.0
2009-05-04 14:40:00,28.83,28.87,28.82,28.87,84000.0,14.1581,14.1777,14.1532,14.1777,84000.0
2009-05-04 14:50:00,28.87,28.88,28.86,28.88,90600.0,14.1777,14.1826,14.1728,14.1826,90600.0
2009-05-04 15:00:00,28.88,28.9,28.85,28.86,98300.0,14.1826,14.1924,14.1679,14.1728,98300.0
2009-05-04 15:10:00,28.85,28.86,28.81,28.82,101200.0,14.1679,14.1728,14.1483,14.1532,101200.0
2009-05-04 15:20:00,28.82,28.84,28.81,28.84,118800.0,14.1532,14.163,14.1483,14.163,118800.0
2009-05-04 15:30:00,28.84,28.88,28.81,28.85,173300.0,14.163,14.1826,14.1483,14.1679,173300.0
2009-05-04 15:40:00,28.85,28.95,28.84,28.91,269600.0,14.1679,14.217,14.163,14.1974,269600.0
2009-05-04 15:50:00,28.92,29.02,28.89,29.02,356500.0,14.2023,14.2514,14.1875,14.2514,356500.0
2009-05-05 09:30:00,29.07,29.08,28.84,28.92,136800.0,14.2759,14.2808,14.163,14.2023,136800.0
2009-05-05 09:40:00,28.93,29.03,28.73,29.03,90400.0,14.2072,14.2563,14.109,14.2563,90400.0
2009-05-05 09:50:00,29.01,29.02,28.84,28.96,68900.0,14.2465,14.2514,14.163,14.2219,68900.0
2009-05-05 10:00:00,28.96,28.98,28.82,28.86,128200.0,14.2219,14.2317,14.1532,14.1728,128200.0
2009-05-05 10:10:00,28.87,28.95,28.86,28.87,102100.0,14.1777,14.217,14.1728,14.1777,102100.0
2009-05-05 10:20:00,28.87,28.88,28.71,28.78,143700.0,14.1777,14.1826,14.0991,14.1335,143700.0
2009-05-05 10:30:00,28.78,28.82,28.71,28.78,116200.0,14.1335,14.1532,14.0991,14.1335,116200.0
2009-05-05 10:40:00,28.78,28.85,28.78,28.83,113600.0,14.1335,14.1679,14.1335,14.1581,113600.0
2009-05-05 10:50:00,28.83,28.9,28.81,28.89,93200.0,14.1581,14.1924,14.1483,14.1875,93200.0
2009-05-05 11:00:00,28.9,28.94,28.89,28.9,101600.0,14.1924,14.2121,14.1875,14.1924,101600.0
2009-05-05 11:10:00,28.9,28.91,28.88,28.91,63200.0,14.1924,14.1974,14.1826,14.1974,63200.0
2009-05-05 11:20:00,28.91,29.01,28.9,29.01,69100.0,14.1974,14.2465,14.1924,14.2465,69100.0
2009-05-05 11:30:00,29.0,29.11,28.99,29.02,109700.0,14.2416,14.2956,14.2366,14.2514,109700.0
2009-05-05 11:40:00,29.02,29.05,29.01,29.04,43400.0,14.2514,14.2661,14.2465,14.2612,43400.0
2009-05-05 11:50:00,29.03,29.07,28.97,28.98,86800.0,14.2563,14.2759,14.2268,14.2317,86800.0
2009-05-05 12:00:00,28.97,29.01,28.96,28.98,57800.0,14.2268,14.2465,14.2219,14.2317,57800.0
2009-05-05 12:10:00,28.99,29.02,28.98,29.0,35700.0,14.2366,14.2514,14.2317,14.2416,35700.0
2009-05-05 12:20:00,29.0,29.02,29.0,29.01,23800.0,14.2416,14.2514,14.2416,14.2465,23800.0
2009-05-05 12:30:00,29.01,29.02,28.95,28.97,58800.0,14.2465,14.2514,14.217,14.2268,58800.0
2009-05-05 12:40:00,28.98,28.98,28.91,28.93,46200.0,14.2317,14.2317,14.1974,14.2072,46200.0
2009-05-05 12:50:00,28.93,28.95,28.93,28.93,51800.0,14.2072,14.217,14.2072,14.2072,51800.0
2009-05-05 13:00:00,28.93,28.96,28.93,28.95,68900.0,14.2072,14.2219,14.2072,14.217,68900.0
2009-05-05 13:10:00,28.95,28.98,28.94,28.94,70200.0,14.217,14.2317,14.2121,14.2121,70200.0
2009-05-05 13:20:00,28.94,28.95,28.94,28.95,37000.0,14.2121,14.217,14.2121,14.217,37000.0
2009-05-05 13:30:00,28.94,28.96,28.94,28.95,73300.0,14.2121,14.2219,14.2121,14.217,73300.0
2009-05-05 13:40:00,28.95,29.01,28.95,29.0,108200.0,14.217,14.2465,14.217,14.2416,108200.0
2009-05-05 13:50:00,29.0,29.06,29.0,29.04,139800.0,14.2416,14.271,14.2416,14.2612,139800.0
2009-05-05 14:00:00,29.03,29.04,29.02,29.03,67300.0,14.2563,14.2612,14.2514,14.2563,67300.0
2009-05-05 14:10:00,29.03,29.04,29.01,29.01,70600.0,14.2563,14.2612,14.2465,14.2465,70600.0
2009-05-05 14:20:00,29.01,29.03,28.95,28.98,134000.0,14.2465,14.2563,14.217,14.2317,134000.0
2009-05-05 14:30:00,28.98,29.0,28.97,28.97,90700.0,14.2317,14.2416,14.2268,14.2268,90700.0
2009-05-05 14:40:00,28.97,28.99,28.93,28.93,170900.0,14.2268,14.2366,14.2072,14.2072,170900.0
2009-05-05 14:50:00,28.94,28.99,28.93,28.95,82600.0,14.2121,14.2366,14.2072,14.217,82600.0
2009-05-05 15:00:00,28.95,28.99,28.93,28.95,112700.0,14.217,14.2366,14.2072,14.217,112700.0
2009-05-05 15:10:00,28.95,28.96,28.91,28.92,105300.0,14.217,14.2219,14.1974,14.2023,105300.0
2009-05-05 15:20:00,28.91,28.93,28.87,28.88,156800.0,14.1974,14.2072,14.1777,14.1826,156800.0
2009-05-05 15:30:00,28.88,28.93,28.88,28.93,167900.0,14.1826,14.2072,14.1826,14.2072,167900.0
2009-05-05 15:40:00,28.94,28.94,28.84,28.84,214200.0,14.2121,14.2121,14.163,14.163,214200.0
2009-05-05 15:50:00,28.85,28.91,28.83,28.91,328800.0,14.1679,14.1974,14.1581,14.1974,328800.0
2009-05-06 09:30:00,29.12,29.19,28.83,29.11,174300.0,14.3005,14.3349,14.1581,14.2956,174300.0
2009-05-06 09:40:00,29.1,29.1,28.78,28.78,141100.0,14.2907,14.2907,14.1335,14.1335,141100.0
2009-05-06 09:50:00,28.77,28.84,28.75,28.75,113500.0,14.1286,14.163,14.1188,14.1188,113500.0
2009-05-06 10:00:00,28.76,28.92,28.74,28.89,171600.0,14.1237,14.2023,14.1139,14.1875,171600.0
2009-05-06 10:10:00,28.89,28.9,28.77,28.9,120100.0,14.1875,14.1924,14.1286,14.1924,120100.0
2009-05-06 10:20:00,28.9,29.13,28.9,29.05,158000.0,14.1924,14.3054,14.1924,14.2661,158000.0
2009-05-06 10:30:00,29.05,29.11,29.04,29.08,160000.0,14.2661,14.2956,14.2612,14.2808,160000.0
2009-05-06 10:40:00,29.08,29.16,29.02,29.13,103300.0,14.2808,14.3201,14.2514,14.3054,103300.0
2009-05-06 10:50:00,29.14,29.18,29.08,29.1,76400.0,14.3103,14.33,14.2808,14.2907,76400.0
2009-05-06 11:00:00,29.11,29.14,29.07,29.08,69400.0,14.2956,14.3103,14.2759,14.2808,69400.0
2009-05-06 11:10:00,29.08,29.12,29.08,29.09,77000.0,14.2808,14.3005,14.2808,14.2858,77000.0
2009-05-06 11:20:00,29.1,29.11,29.08,29.1,83500.0,14.2907,14.2956,14.2808,14.2907,83500.0
2009-05-06 11:30:00,29.1,29.16,29.09,29.15,70500.0,14.2907,14.3201,14.2858,14.3152,70500.0
2009-05-06 11:40:00,29.14,29.18,29.13,29.16,53700.0,14.3103,14.33,14.3054,14.3201,53700.0
2009-05-06 11:50:00,29.16,29.2,29.15,29.15,123100.0,14.3201,14.3398,14.3152,14.3152,123100.0
2009-05-06 12:00:00,29.15,29.15,29.04,29.05,117200.0,14.3152,14.3152,14.2612,14.2661,117200.0
2009-05-06 12:10:00,29.05,29.11,29.05,29.1,39500.0,14.2661,14.2956,14.2661,14.2907,39500.0
2009-05-06 12:20:00,29.1,29.1,29.08,29.08,32800.0,14.2907,14.2907,14.2808,14.2808,32800.0
2009-05-06 12:30:00,29.08,29.09,29.05,29.08,71200.0,14.2808,14.2858,14.2661,14.2808,71200.0
2009-05-06 12:40:00,29.08,29.13,29.07,29.09,36300.0,14.2808,14.3054,14.2759,14.2858,36300.0
2009-05-06 12:50:00,29.08,29.15,29.08,29.11,65200.0,14.2808,14.3152,14.2808,14.2956,65200.0
2009-05-06 13:00:00,29.1,29.11,29.05,29.05,35600.0,14.2907,14.2956,14.2661,14.2661,35600.0
2009-05-06 13:10:00,29.06,29.09,29.04,29.06,51100.0,14.271,14.2858,14.2612,14.271,51100.0
2009-05-06 13:20:00,29.06,29.09,29.0,29.0,46800.0,14.271,14.2858,14.2416,14.2416,46800.0
2009-05-06 13:30:00,29.0,29.05,29.0,29.0,53300.0,14.2416,14.2661,14.2416,14.2416,53300.0
2009-05-06 13:40:00,29.01,29.08,29.0,29.05,79600.0,14.2465,14.2808,14.2416,14.2661,79600.0
2009-05-06 13:50:00,29.04,29.1,29.01,29.09,66100.0,14.2612,14.2907,14.2465,14.2858,66100.0
2009-05-06 14:00:00,29.09,29.11,29.04,29.05,61200.0,14.2858,14.2956,14.2612,14.2661,61200.0
2009-05-06 14:10:00,29.05,29.05,28.97,28.99,70900.0,14.2661,14.2661,14.2268,14.2366,70900.0
2009-05-06 14:20:00,28.99,29.0,28.94,28.94,87900.0,14.2366,14.2416,14.2121,14.2121,87900.0
2009-05-06 14:30:00,28.94,29.03,28.94,29.02,89200.0,14.2121,14.2563,14.2121,14.2514,89200.0
2009-05-06 14:40:00,29.03,29.09,29.02,29.06,91600.0,14.2563,14.2858,14.2514,14.271,91600.0
2009-05-06 14:50:00,29.07,29.07,28.98,28.99,71300.0,14.2759,14.2759,14.2317,14.2366,71300.0
2009-05-06 15:00:00,29.0,29.02,28.98,29.01,89700.0,14.2416,14.2514,14.2317,14.2465,89700.0
2009-05-06 15:10:00,29.01,29.04,29.0,29.04,58800.0,14.2465,14.2612,14.2416,14.2612,58800.0
2009-05-06 15:20:00,29.04,29.08,29.01,29.04,161100.0,14.2612,14.2808,14.2465,14.2612,161100.0
2009-05-06 15:30:00,29.04,29.1,29.02,29.09,234200.0,14.2612,14.2907,14.2514,14.2858,234200.0
2009-05-06 15:40:00,29.1,29.16,29.08,29.16,270600.0,14.2907,14.3201,14.2808,14.3201,270600.0
2009-05-06 15:50:00,29.16,29.17,29.06,29.16,341100.0,14.3201,14.325,14.271,14.3201,341100.0
2009-05-07 09:30:00,29.34,29.34,28.98,28.98,189700.0,14.4085,14.4085,14.2317,14.2317,189700.0
2009-05-07 09:40:00,28.97,28.97,28.85,28.94,110900.0,14.2268,14.2268,14.1679,14.2121,110900.0
2009-05-07 09:50:00,28.94,29.13,28.9,29.13,114400.0,14.2121,14.3054,14.1924,14.3054,114400.0
2009-05-07 10:00:00,29.13,29.26,29.04,29.26,156300.0,14.3054,14.3692,14.2612,14.3692,156300.0
2009-05-07 10:10:00,29.26,29.26,29.13,29.15,153300.0,14.3692,14.3692,14.3054,14.3152,153300.0
2009-05-07 10:20:00,29.15,29.19,29.08,29.15,90800.0,14.3152,14.3349,14.2808,14.3152,90800.0
2009-05-07 10:30:00,29.14,29.29,29.06,29.28,110800.0,14.3103,14.384,14.271,14.3791,110800.0
2009-05-07 10:40:00,29.28,29.29,29.14,29.24,97600.0,14.3791,14.384,14.3103,14.3594,97600.0
2009-05-07 10:50:00,29.24,29.3,29.23,29.27,78500.0,14.3594,14.3889,14.3545,14.3742,78500.0
2009-05-07 11:00:00,29.28,29.35,29.26,29.34,147100.0,14.3791,14.4134,14.3692,14.4085,147100.0
2009-05-07 11:10:00,29.33,29.34,29.3,29.33,112800.0,14.4036,14.4085,14.3889,14.4036,112800.0
2009-05-07 11:20:00,29.32,29.35,29.28,29.35,58400.0,14.3987,14.4134,14.3791,14.4134,58400.0
2009-05-07 11:30:00,29.34,29.35,29.27,29.27,55300.0,14.4085,14.4134,14.3742,14.3742,55300.0
2009-05-07 11:40:00,29.27,29.28,29.25,29.28,55100.0,14.3742,14.3791,14.3643,14.3791,55100.0
2009-05-07 11:50:00,29.28,29.29,29.18,29.2,82200.0,14.3791,14.384,14.33,14.3398,82200.0
2009-05-07 12:00:00,29.2,29.25,29.19,29.25,67200.0,14.3398,14.3643,14.3349,14.3643,67200.0
2009-05-07 12:10:00,29.26,29.27,29.22,29.23,49700.0,14.3692,14.3742,14.3496,14.3545,49700.0
2009-05-07 12:20:00,29.23,29.24,29.21,29.22,52200.0,14.3545,14.3594,14.3447,14.3496,52200.0
2009-05-07 12:30:00,29.22,29.24,29.2,29.24,38000.0,14.3496,14.3594,14.3398,14.3594,38000.0
2009-05-07 12:40:00,29.23,29.32,29.23,29.31,49200.0,14.3545,14.3987,14.3545,14.3938,49200.0
2009-05-07 12:50:00,29.31,29.32,29.31,29.31,24600.0,14.3938,14.3987,14.3938,14.3938,24600.0
2009-05-07 13:00:00,29.32,29.4,29.27,29.38,115700.0,14.3987,14.438,14.3742,14.4282,115700.0
2009-05-07 13:10:00,29.38,29.4,29.37,29.38,72900.0,14.4282,14.438,14.4233,14.4282,72900.0
2009-05-07 13:20:00,29.38,29.4,29.37,29.4,71000.0,14.4282,14.438,14.4233,14.438,71000.0
2009-05-07 13:30:00,29.4,29.49,29.39,29.49,116900.0,14.438,14.4822,14.4331,14.4822,116900.0
2009-05-07 13:40:00,29.49,29.49,29.47,29.49,78800.0,14.4822,14.4822,14.4724,14.4822,78800.0
2009-05-07 13:50:00,29.49,29.5,29.42,29.42,81700.0,14.4822,14.4871,14.4478,14.4478,81700.0
2009-05-07 14:00:00,29.42,29.44,29.35,29.35,102100.0,14.4478,14.4576,14.4134,14.4134,102100.0
2009-05-07 14:10:00,29.35,29.37,29.32,29.33,86400.0,14.4134,14.4233,14.3987,14.4036,86400.0
2009-05-07 14:20:00,29.33,29.34,29.3,29.31,56700.0,14.4036,14.4085,14.3889,14.3938,56700.0
2009-05-07 14:30:00,29.31,29.33,29.26,29.27,113600.0,14.3938,14.4036,14.3692,14.3742,113600.0
2009-05-07 14:40:00,29.26,29.27,29.24,29.25,60000.0,14.3692,14.3742,14.3594,14.3643,60000.0
2009-05-07 14:50:00,29.25,29.38,29.25,29.36,112300.0,14.3643,14.4282,14.3643,14.4184,112300.0
2009-05-07 15:00:00,29.36,29.42,29.34,29.35,98800.0,14.4184,14.4478,14.4085,14.4134,98800.0
2009-05-07 15:10:00,29.35,29.4,29.34,29.39,89500.0,14.4134,14.438,14.4085,14.4331,89500.0
2009-05-07 15:20:00,29.4,29.41,29.32,29.32,128200.0,14.438,14.4429,14.3987,14.3987,128200.0
2009-05-07 15:30:00,29.33,29.35,29.23,29.27,292000.0,14.4036,14.4134,14.3545,14.3742,292000.0
2009-05-07 15:40:00,29.26,29.32,29.25,29.31,228100.0,14.3692,14.3987,14.3643,14.3938,228100.0
2009-05-07 15:50:00,29.31,29.35,29.22,29.25,383600.0,14.3938,14.4134,14.3496,14.3643,383600.0
2009-05-08 09:30:00,29.48,29.55,29.37,29.55,147900.0,14.4773,14.5117,14.4233,14.5117,147900.0
2009-05-08 09:40:00,29.55,29.75,29.53,29.72,179000.0,14.5117,14.6099,14.5018,14.5951,179000.0
2009-05-08 09:50:00,29.72,29.72,29.56,29.57,185900.0,14.5951,14.5951,14.5166,14.5215,185900.0
2009-05-08 10:00:00,29.56,29.56,29.39,29.48,215100.0,14.5166,14.5166,14.4331,14.4773,215100.0
2009-05-08 10:10:00,29.48,29.65,29.44,29.55,229100.0,14.4773,14.5608,14.4576,14.5117,229100.0
2009-05-08 10:20:00,29.56,29.67,29.55,29.66,229500.0,14.5166,14.5706,14.5117,14.5657,229500.0
2009-05-08 10:30:00,29.66,29.74,29.64,29.72,152500.0,14.5657,14.605,14.5559,14.5951,152500.0
2009-05-08 10:40:00,29.72,29.75,29.64,29.74,246800.0,14.5951,14.6099,14.5559,14.605,246800.0
2009-05-08 10:50:00,29.74,29.8,29.72,29.73,503900.0,14.605,14.6344,14.5951,14.6001,503900.0
2009-05-08 11:00:00,29.72,29.81,29.63,29.63,77300.0,14.5951,14.6393,14.5509,14.5509,77300.0
2009-05-08 11:10:00,29.63,29.64,29.54,29.56,135400.0,14.5509,14.5559,14.5067,14.5166,135400.0
2009-05-08 11:20:00,29.56,29.57,29.46,29.47,79200.0,14.5166,14.5215,14.4675,14.4724,79200.0
2009-05-08 11:30:00,29.46,29.47,29.33,29.33,150600.0,14.4675,14.4724,14.4036,14.4036,150600.0
2009-05-08 11:40:00,29.33,29.34,29.27,29.27,108200.0,14.4036,14.4085,14.3742,14.3742,108200.0
2009-05-08 11:50:00,29.27,29.38,29.27,29.35,125700.0,14.3742,14.4282,14.3742,14.4134,125700.0
2009-05-08 12:00:00,29.35,29.43,29.34,29.4,118400.0,14.4134,14.4527,14.4085,14.438,118400.0
2009-05-08 12:10:00,29.4,29.44,29.37,29.4,122300.0,14.438,14.4576,14.4233,14.438,122300.0
2009-05-08 12:20:00,29.4,29.41,29.26,29.3,165600.0,14.438,14.4429,14.3692,14.3889,165600.0
2009-05-08 12:30:00,29.31,29.31,29.21,29.22,114900.0,14.3938,14.3938,14.3447,14.3496,114900.0
2009-05-08 12:40:00,29.22,29.25,29.16,29.2,124600.0,14.3496,14.3643,14.3201,14.3398,124600.0
2009-05-08 12:50:00,29.2,29.26,29.19,29.21,214600.0,14.3398,14.3692,14.3349,14.3447,214600.0
2009-05-08 13:00:00,29.2,29.21,29.15,29.17,65900.0,14.3398,14.3447,14.3152,14.325,65900.0
2009-05-08 13:10:00,29.16,29.21,29.16,29.2,140300.0,14.3201,14.3447,14.3201,14.3398,140300.0
2009-05-08 13:20:00,29.2,29.22,29.19,29.2,119000.0,14.3398,14.3496,14.3349,14.3398,119000.0
2009-05-08 13:30:00,29.2,29.22,29.18,29.2,59000.0,14.3398,14.3496,14.33,14.3398,59000.0
2009-05-08 13:40:00,29.2,29.21,29.16,29.18,111100.0,14.3398,14.3447,14.3201,14.33,111100.0
2009-05-08 13:50:00,29.21,29.21,29.15,29.16,50200.0,14.3447,14.3447,14.3152,14.3201,50200.0
2009-05-08 14:00:00,29.15,29.16,29.11,29.14,64600.0,14.3152,14.3201,14.2956,14.3103,64600.0
2009-05-08 14:10:00,29.13,29.17,29.13,29.16,72400.0,14.3054,14.325,14.3054,14.3201,72400.0
2009-05-08 14:20:00,29.16,29.17,29.13,29.16,174800.0,14.3201,14.325,14.3054,14.3201,174800.0
2009-05-08 14:30:00,29.16,29.17,29.1,29.11,57700.0,14.3201,14.325,14.2907,14.2956,57700.0
2009-05-08 14:40:00,29.1,29.11,28.99,29.01,356800.0,14.2907,14.2956,14.2366,14.2465,356800.0
2009-05-08 14:50:00,29.01,29.02,28.91,28.92,148000.0,14.2465,14.2514,14.1974,14.2023,148000.0
2009-05-08 15:00:00,28.92,28.92,28.81,28.82,235500.0,14.2023,14.2023,14.1483,14.1532,235500.0
2009-05-08 15:10:00,28.82,28.83,28.63,28.65,320700.0,14.1532,14.1581,14.0599,14.0697,320700.0
2009-05-08 15:20:00,28.64,28.7,28.6,28.69,304800.0,14.0648,14.0942,14.0451,14.0893,304800.0
2009-05-08 15:30:00,28.69,28.72,28.64,28.66,546700.0,14.0893,14.1041,14.0648,14.0746,546700.0
2009-05-08 15:40:00,28.66,28.75,28.65,28.65,395300.0,14.0746,14.1188,14.0697,14.0697,395300.0
2009-05-08 15:50:00,28.65,28.75,28.6,28.74,445100.0,14.0697,14.1188,14.0451,14.1139,445100.0
2009-05-11 09:30:00,28.51,28.85,28.51,28.82,128100.0,14.0009,14.1679,14.0009,14.1532,128100.0
2009-05-11 09:40:00,28.84,28.84,28.66,28.73,85400.0,14.163,14.163,14.0746,14.109,85400.0
2009-05-11 09:50:00,28.75,29.02,28.74,28.87,193700.0,14.1188,14.2514,14.1139,14.1777,193700.0
2009-05-11 10:00:00,28.86,28.92,28.78,28.83,147500.0,14.1728,14.2023,14.1335,14.1581,147500.0
2009-05-11 10:10:00,28.83,28.86,28.73,28.86,146100.0,14.1581,14.1728,14.109,14.1728,146100.0
2009-05-11 10:20:00,28.86,28.87,28.72,28.73,138100.0,14.1728,14.1777,14.1041,14.109,138100.0
2009-05-11 10:30:00,28.73,28.85,28.7,28.7,125200.0,14.109,14.1679,14.0942,14.0942,125200.0
2009-05-11 10:40:00,28.71,28.74,28.6,28.64,120100.0,14.0991,14.1139,14.0451,14.0648,120100.0
2009-05-11 10:50:00,28.63,28.74,28.63,28.73,145000.0,14.0599,14.1139,14.0599,14.109,145000.0
2009-05-11 11:00:00,28.73,28.76,28.65,28.69,134800.0,14.109,14.1237,14.0697,14.0893,134800.0
2009-05-11 11:10:00,28.7,28.8,28.69,28.74,149100.0,14.0942,14.1433,14.0893,14.1139,149100.0
2009-05-11 11:20:00,28.73,28.8,28.73,28.77,71700.0,14.109,14.1433,14.109,14.1286,71700.0
2009-05-11 11:30:00,28.77,28.79,28.72,28.78,111100.0,14.1286,14.1384,14.1041,14.1335,111100.0
2009-05-11 11:40:00,28.79,28.83,28.76,28.79,112800.0,14.1384,14.1581,14.1237,14.1384,112800.0
2009-05-11 11:50:00,28.78,28.86,28.74,28.81,143500.0,14.1335,14.1728,14.1139,14.1483,143500.0
2009-05-11 12:00:00,28.82,28.85,28.77,28.8,94000.0,14.1532,14.1679,14.1286,14.1433,94000.0
2009-05-11 12:10:00,28.79,28.84,28.73,28.79,116700.0,14.1384,14.163,14.109,14.1384,116700.0
2009-05-11 12:20:00,28.78,28.82,28.76,28.77,82500.0,14.1335,14.1532,14.1237,14.1286,82500.0
2009-05-11 12:30:00,28.77,28.85,28.74,28.81,87900.0,14.1286,14.1679,14.1139,14.1483,87900.0
2009-05-11 12:40:00,28.8,28.83,28.77,28.8,86400.0,14.1433,14.1581,14.1286,14.1433,86400.0
2009-05-11 12:50:00,28.8,28.82,28.78,28.82,45700.0,14.1433,14.1532,14.1335,14.1532,45700.0
2009-05-11 13:00:00,28.82,28.83,28.74,28.81,73200.0,14.1532,14.1581,14.1139,14.1483,73200.0
2009-05-11 13:10:00,28.82,28.83,28.8,28.83,44800.0,14.1532,14.1581,14.1433,14.1581,44800.0
2009-05-11 13:20:00,28.83,28.83,28.79,28.8,94600.0,14.1581,14.1581,14.1384,14.1433,94600.0
2009-05-11 13:30:00,28.81,28.83,28.77,28.79,113700.0,14.1483,14.1581,14.1286,14.1384,113700.0
2009-05-11 13:40:00,28.78,28.82,28.78,28.8,117200.0,14.1335,14.1532,14.1335,14.1433,117200.0
2009-05-11 13:50:00,28.8,28.8,28.79,28.79,81700.0,14.1433,14.1433,14.1384,14.1384,81700.0
2009-05-11 14:00:00,28.8,28.8,28.78,28.8,70700.0,14.1433,14.1433,14.1335,14.1433,70700.0
2009-05-11 14:10:00,28.8,28.82,28.79,28.8,119600.0,14.1433,14.1532,14.1384,14.1433,119600.0
2009-05-11 14:20:00,28.8,28.85,28.79,28.84,114300.0,14.1433,14.1679,14.1384,14.163,114300.0
2009-05-11 14:30:00,28.84,28.92,28.83,28.91,236300.0,14.163,14.2023,14.1581,14.1974,236300.0
2009-05-11 14:40:00,28.91,28.99,28.88,28.93,284000.0,14.1974,14.2366,14.1826,14.2072,284000.0
2009-05-11 14:50:00,28.92,29.02,28.92,29.01,330200.0,14.2023,14.2514,14.2023,14.2465,330200.0
2009-05-11 15:00:00,29.0,29.06,28.97,29.05,258100.0,14.2416,14.271,14.2268,14.2661,258100.0
2009-05-11 15:10:00,29.05,29.15,29.03,29.12,273400.0,14.2661,14.3152,14.2563,14.3005,273400.0
2009-05-11 15:20:00,29.12,29.12,29.03,29.09,296200.0,14.3005,14.3005,14.2563,14.2858,296200.0
2009-05-11 15:30:00,29.09,29.14,29.04,29.11,281600.0,14.2858,14.3103,14.2612,14.2956,281600.0
2009-05-11 15:40:00,29.12,29.2,29.09,29.15,354500.0,14.3005,14.3398,14.2858,14.3152,354500.0
2009-05-11 15:50:00,29.14,29.15,28.98,29.0,698800.0,14.3103,14.3152,14.2317,14.2416,698800.0
2009-05-12 09:30:00,29.12,29.3,28.87,28.99,128300.0,14.3005,14.3889,14.1777,14.2366,128300.0
2009-05-12 09:40:00,29.0,29.03,28.95,29.02,100500.0,14.2416,14.2563,14.217,14.2514,100500.0
2009-05-12 09:50:00,29.02,29.11,28.97,28.97,142300.0,14.2514,14.2956,14.2268,14.2268,142300.0
2009-05-12 10:00:00,28.97,28.97,28.86,28.89,181500.0,14.2268,14.2268,14.1728,14.1875,181500.0
2009-05-12 10:10:00,28.88,28.92,28.85,28.9,77000.0,14.1826,14.2023,14.1679,14.1924,77000.0
2009-05-12 10:20:00,28.9,28.99,28.9,28.96,121100.0,14.1924,14.2366,14.1924,14.2219,121100.0
2009-05-12 10:30:00,28.97,28.97,28.89,28.9,67200.0,14.2268,14.2268,14.1875,14.1924,67200.0
2009-05-12 10:40:00,28.9,28.95,28.87,28.88,64000.0,14.1924,14.217,14.1777,14.1826,64000.0
2009-05-12 10:50:00,28.88,28.94,28.79,28.94,126700.0,14.1826,14.2121,14.1384,14.2121,126700.0
2009-05-12 11:00:00,28.95,28.95,28.78,28.84,69900.0,14.217,14.217,14.1335,14.163,69900.0
2009-05-12 11:10:00,28.83,28.88,28.79,28.84,64700.0,14.1581,14.1826,14.1384,14.163,64700.0
2009-05-12 11:20:00,28.84,28.87,28.78,28.82,102500.0,14.163,14.1777,14.1335,14.1532,102500.0
2009-05-12 11:30:00,28.82,28.85,28.81,28.83,66000.0,14.1532,14.1679,14.1483,14.1581,66000.0
2009-05-12 11:40:00,28.84,28.84,28.78,28.8,36300.0,14.163,14.163,14.1335,14.1433,36300.0
2009-05-12 11:50:00,28.8,28.85,28.79,28.83,56500.0,14.1433,14.1679,14.1384,14.1581,56500.0
2009-05-12 12:00:00,28.83,28.87,28.77,28.77,113600.0,14.1581,14.1777,14.1286,14.1286,113600.0
2009-05-12 12:10:00,28.78,28.86,28.78,28.8,100300.0,14.1335,14.1728,14.1335,14.1433,100300.0
2009-05-12 12:20:00,28.8,28.89,28.8,28.82,69200.0,14.1433,14.1875,14.1433,14.1532,69200.0
2009-05-12 12:30:00,28.82,28.83,28.78,28.82,111500.0,14.1532,14.1581,14.1335,14.1532,111500.0
2009-05-12 12:40:00,28.83,28.83,28.76,28.76,75600.0,14.1581,14.1581,14.1237,14.1237,75600.0
2009-05-12 12:50:00,28.77,28.8,28.76,28.77,41400.0,14.1286,14.1433,14.1237,14.1286,41400.0
2009-05-12 13:00:00,28.77,28.79,28.75,28.77,51500.0,14.1286,14.1384,14.1188,14.1286,51500.0
2009-05-12 13:10:00,28.77,28.78,28.73,28.76,67500.0,14.1286,14.1335,14.109,14.1237,67500.0
2009-05-12 13:20:00,28.76,28.78,28.73,28.75,57100.0,14.1237,14.1335,14.109,14.1188,57100.0
2009-05-12 13:30:00,28.75,28.77,28.73,28.74,52600.0,14.1188,14.1286,14.109,14.1139,52600.0
2009-05-12 13:40:00,28.73,28.82,28.73,28.79,40300.0,14.109,14.1532,14.109,14.1384,40300.0
2009-05-12 13:50:00,28.79,28.8,28.78,28.8,23500.0,14.1384,14.1433,14.1335,14.1433,23500.0
2009-05-12 14:00:00,28.79,28.81,28.77,28.8,83400.0,14.1384,14.1483,14.1286,14.1433,83400.0
2009-05-12 14:10:00,28.79,28.8,28.71,28.71,105200.0,14.1384,14.1433,14.0991,14.0991,105200.0
2009-05-12 14:20:00,28.72,28.78,28.7,28.76,100800.0,14.1041,14.1335,14.0942,14.1237,100800.0
2009-05-12 14:30:00,28.75,28.78,28.73,28.78,71500.0,14.1188,14.1335,14.109,14.1335,71500.0
2009-05-12 14:40:00,28.78,28.83,28.76,28.83,137200.0,14.1335,14.1581,14.1237,14.1581,137200.0
2009-05-12 14:50:00,28.83,28.87,28.8,28.84,298000.0,14.1581,14.1777,14.1433,14.163,298000.0
2009-05-12 15:00:00,28.85,28.9,28.84,28.85,195000.0,14.1679,14.1924,14.163,14.1679,195000.0
2009-05-12 15:10:00,28.84,28.91,28.84,28.86,224200.0,14.163,14.1974,14.163,14.1728,224200.0
2009-05-12 15:20:00,28.86,28.91,28.84,28.85,193900.0,14.1728,14.1974,14.163,14.1679,193900.0
2009-05-12 15:30:00,28.85,28.91,28.84,28.88,254500.0,14.1679,14.1974,14.163,14.1826,254500.0
2009-05-12 15:40:00,28.88,28.92,28.86,28.88,275700.0,14.1826,14.2023,14.1728,14.1826,275700.0
2009-05-12 15:50:00,28.88,28.89,28.82,28.85,376200.0,14.1826,14.1875,14.1532,14.1679,376200.0
2009-05-13 09:30:00,28.66,28.75,28.5,28.74,206700.0,14.0746,14.1188,13.996,14.1139,206700.0
2009-05-13 09:40:00,28.74,28.76,28.68,28.71,87400.0,14.1139,14.1237,14.0844,14.0991,87400.0
2009-05-13 09:50:00,28.71,28.86,28.7,28.81,147200.0,14.0991,14.1728,14.0942,14.1483,147200.0
2009-05-13 10:00:00,28.81,28.92,28.76,28.89,175800.0,14.1483,14.2023,14.1237,14.1875,175800.0
2009-05-13 10:10:00,28.89,28.9,28.8,28.86,136800.0,14.1875,14.1924,14.1433,14.1728,136800.0
2009-05-13 10:20:00,28.86,28.94,28.83,28.91,118000.0,14.1728,14.2121,14.1581,14.1974,118000.0
2009-05-13 10:30:00,28.9,28.92,28.78,28.79,190300.0,14.1924,14.2023,14.1335,14.1384,190300.0
2009-05-13 10:40:00,28.78,28.86,28.65,28.72,156400.0,14.1335,14.1728,14.0697,14.1041,156400.0
2009-05-13 10:50:00,28.72,28.81,28.69,28.79,163300.0,14.1041,14.1483,14.0893,14.1384,163300.0
2009-05-13 11:00:00,28.79,28.85,28.79,28.8,105300.0,14.1384,14.1679,14.1384,14.1433,105300.0
2009-05-13 11:10:00,28.78,28.82,28.74,28.75,110800.0,14.1335,14.1532,14.1139,14.1188,110800.0
2009-05-13 11:20:00,28.75,28.77,28.73,28.75,59000.0,14.1188,14.1286,14.109,14.1188,59000.0
2009-05-13 11:30:00,28.75,28.79,28.73,28.75,117300.0,14.1188,14.1384,14.109,14.1188,117300.0
2009-05-13 11:40:00,28.75,28.76,28.69,28.7,93500.0,14.1188,14.1237,14.0893,14.0942,93500.0
2009-05-13 11:50:00,28.7,28.8,28.7,28.76,75800.0,14.0942,14.1433,14.0942,14.1237,75800.0
2009-05-13 12:00:00,28.75,28.81,28.69,28.75,102300.0,14.1188,14.1483,14.0893,14.1188,102300.0
2009-05-13 12:10:00,28.75,28.76,28.67,28.67,67700.0,14.1188,14.1237,14.0795,14.0795,67700.0
2009-05-13 12:20:00,28.67,28.75,28.67,28.68,81000.0,14.0795,14.1188,14.0795,14.0844,81000.0
2009-05-13 12:30:00,28.68,28.68,28.55,28.55,146700.0,14.0844,14.0844,14.0206,14.0206,146700.0
2009-05-13 12:40:00,28.55,28.58,28.52,28.57,74400.0,14.0206,14.0353,14.0058,14.0304,74400.0
2009-05-13 12:50:00,28.56,28.61,28.55,28.59,69600.0,14.0255,14.05,14.0206,14.0402,69600.0
2009-05-13 13:00:00,28.59,28.65,28.56,28.59,68700.0,14.0402,14.0697,14.0255,14.0402,68700.0
2009-05-13 13:10:00,28.58,28.59,28.5,28.53,55500.0,14.0353,14.0402,13.996,14.0107,55500.0
2009-05-13 13:20:00,28.54,28.55,28.5,28.5,57400.0,14.0157,14.0206,13.996,13.996,57400.0
2009-05-13 13:30:00,28.5,28.54,28.5,28.51,133000.0,13.996,14.0157,13.996,14.0009,133000.0
2009-05-13 13:40:00,28.51,28.53,28.5,28.5,31300.0,14.0009,14.0107,13.996,13.996,31300.0
2009-05-13 13:50:00,28.51,28.56,28.48,28.55,107600.0,14.0009,14.0255,13.9862,14.0206,107600.0
2009-05-13 14:00:00,28.56,28.56,28.48,28.49,48400.0,14.0255,14.0255,13.9862,13.9911,48400.0
2009-05-13 14:10:00,28.49,28.51,28.48,28.48,57700.0,13.9911,14.0009,13.9862,13.9862,57700.0
2009-05-13 14:20:00,28.49,28.56,28.48,28.53,88100.0,13.9911,14.0255,13.9862,14.0107,88100.0
2009-05-13 14:30:00,28.53,28.57,28.49,28.56,62100.0,14.0107,14.0304,13.9911,14.0255,62100.0
2009-05-13 14:40:00,28.56,28.64,28.56,28.61,94800.0,14.0255,14.0648,14.0255,14.05,94800.0
2009-05-13 14:50:00,28.61,28.68,28.6,28.67,86700.0,14.05,14.0844,14.0451,14.0795,86700.0
2009-05-13 15:00:00,28.68,28.7,28.65,28.67,150900.0,14.0844,14.0942,14.0697,14.0795,150900.0
2009-05-13 15:10:00,28.67,28.74,28.67,28.73,190100.0,14.0795,14.1139,14.0795,14.109,190100.0
2009-05-13 15:20:00,28.73,28.76,28.66,28.71,147500.0,14.109,14.1237,14.0746,14.0991,147500.0
2009-05-13 15:30:00,28.71,28.74,28.66,28.7,299300.0,14.0991,14.1139,14.0746,14.0942,299300.0
2009-05-13 15:40:00,28.7,28.75,28.66,28.69,441200.0,14.0942,14.1188,14.0746,14.0893,441200.0
2009-05-13 15:50:00,28.7,28.71,28.64,28.66,402200.0,14.0942,14.0991,14.0648,14.0746,402200.0
2009-05-14 09:30:00,28.58,28.73,28.37,28.43,213300.0,14.0353,14.109,13.9322,13.9616,213300.0
2009-05-14 09:40:00,28.44,28.76,28.44,28.65,106400.0,13.9665,14.1237,13.9665,14.0697,106400.0
2009-05-14 09:50:00,28.65,28.87,28.65,28.72,328400.0,14.0697,14.1777,14.0697,14.1041,328400.0
2009-05-14 10:00:00,28.72,28.74,28.45,28.54,197000.0,14.1041,14.1139,13.9715,14.0157,197000.0
2009-05-14 10:10:00,28.55,28.58,28.44,28.54,128500.0,14.0206,14.0353,13.9665,14.0157,128500.0
2009-05-14 10:20:00,28.56,28.61,28.5,28.6,152600.0,14.0255,14.05,13.996,14.0451,152600.0
2009-05-14 10:30:00,28.6,28.71,28.56,28.62,186500.0,14.0451,14.0991,14.0255,14.0549,186500.0
2009-05-14 10:40:00,28.62,28.67,28.49,28.49,157900.0,14.0549,14.0795,13.9911,13.9911,157900.0
2009-05-14 10:50:00,28.5,28.51,28.42,28.48,277500.0,13.996,14.0009,13.9567,13.9862,277500.0
2009-05-14 11:00:00,28.48,28.52,28.35,28.36,254900.0,13.9862,14.0058,13.9224,13.9273,254900.0
2009-05-14 11:10:00,28.36,28.39,28.3,28.33,102200.0,13.9273,13.942,13.8978,13.9125,102200.0
2009-05-14 11:20:00,28.33,28.41,28.31,28.41,59400.0,13.9125,13.9518,13.9027,13.9518,59400.0
2009-05-14 11:30:00,28.41,28.45,28.32,28.45,148000.0,13.9518,13.9715,13.9076,13.9715,148000.0
2009-05-14 11:40:00,28.45,28.58,28.44,28.57,98600.0,13.9715,14.0353,13.9665,14.0304,98600.0
2009-05-14 11:50:00,28.56,28.61,28.51,28.56,115500.0,14.0255,14.05,14.0009,14.0255,115500.0
2009-05-14 12:00:00,28.56,28.61,28.55,28.59,124400.0,14.0255,14.05,14.0206,14.0402,124400.0
2009-05-14 12:10:00,28.58,28.59,28.54,28.54,78400.0,14.0353,14.0402,14.0157,14.0157,78400.0
2009-05-14 12:20:00,28.54,28.54,28.49,28.52,73900.0,14.0157,14.0157,13.9911,14.0058,73900.0
2009-05-14 12:30:00,28.52,28.6,28.5,28.56,83400.0,14.0058,14.0451,13.996,14.0255,83400.0
2009-05-14 12:40:00,28.56,28.56,28.51,28.52,85900.0,14.0255,14.0255,14.0009,14.0058,85900.0
2009-05-14 12:50:00,28.51,28.52,28.45,28.49,114400.0,14.0009,14.0058,13.9715,13.9911,114400.0
2009-05-14 13:00:00,28.5,28.52,28.49,28.51,75100.0,13.996,14.0058,13.9911,14.0009,75100.0
2009-05-14 13:10:00,28.5,28.51,28.44,28.49,94100.0,13.996,14.0009,13.9665,13.9911,94100.0
2009-05-14 13:20:00,28.49,28.53,28.48,28.49,49000.0,13.9911,14.0107,13.9862,13.9911,49000.0
2009-05-14 13:30:00,28.49,28.55,28.48,28.54,123000.0,13.9911,14.0206,13.9862,14.0157,123000.0
2009-05-14 13:40:00,28.55,28.55,28.53,28.53,30500.0,14.0206,14.0206,14.0107,14.0107,30500.0
2009-05-14 13:50:00,28.54,28.56,28.49,28.52,84400.0,14.0157,14.0255,13.9911,14.0058,84400.0
2009-05-14 14:00:00,28.51,28.52,28.49,28.51,39300.0,14.0009,14.0058,13.9911,14.0009,39300.0
2009-05-14 14:10:00,28.52,28.58,28.52,28.57,83300.0,14.0058,14.0353,14.0058,14.0304,83300.0
2009-05-14 14:20:00,28.57,28.61,28.57,28.61,93000.0,14.0304,14.05,14.0304,14.05,93000.0
2009-05-14 14:30:00,28.61,28.61,28.57,28.6,78300.0,14.05,14.05,14.0304,14.0451,78300.0
2009-05-14 14:40:00,28.59,28.63,28.59,28.62,155300.0,14.0402,14.0599,14.0402,14.0549,155300.0
2009-05-14 14:50:00,28.62,28.64,28.59,28.62,140400.0,14.0549,14.0648,14.0402,14.0549,140400.0
2009-05-14 15:00:00,28.63,28.63,28.54,28.54,92400.0,14.0599,14.0599,14.0157,14.0157,92400.0
2009-05-14 15:10:00,28.54,28.55,28.5,28.54,73600.0,14.0157,14.0206,13.996,14.0157,73600.0
2009-05-14 15:20:00,28.53,28.55,28.5,28.5,106700.0,14.0107,14.0206,13.996,13.996,106700.0
2009-05-14 15:30:00,28.5,28.52,28.44,28.52,158000.0,13.996,14.0058,13.9665,14.0058,158000.0
2009-05-14 15:40:00,28.51,28.59,28.46,28.54,173900.0,14.0009,14.0402,13.9764,14.0157,173900.0
2009-05-14 15:50:00,28.55,28.55,28.43,28.44,287700.0,14.0206,14.0206,13.9616,13.9665,287700.0
2009-05-15 09:30:00,28.38,28.52,28.19,28.21,515700.0,13.9371,14.0058,13.8438,13.8536,515700.0
2009-05-15 09:40:00,28.21,28.22,28.12,28.18,99700.0,13.8536,13.8585,13.8094,13.8389,99700.0
2009-05-15 09:50:00,28.18,28.19,28.09,28.09,65400.0,13.8389,13.8438,13.7947,13.7947,65400.0
2009-05-15 10:00:00,28.11,28.15,28.07,28.09,74200.0,13.8045,13.8241,13.7848,13.7947,74200.0
2009-05-15 10:10:00,28.1,28.18,28.09,28.18,84900.0,13.7996,13.8389,13.7947,13.8389,84900.0
2009-05-15 10:20:00,28.17,28.19,28.09,28.1,83600.0,13.834,13.8438,13.7947,13.7996,83600.0
2009-05-15 10:30:00,28.1,28.15,28.09,28.15,98800.0,13.7996,13.8241,13.7947,13.8241,98800.0
2009-05-15 10:40:00,28.15,28.24,28.14,28.22,107900.0,13.8241,13.8683,13.8192,13.8585,107900.0
2009-05-15 10:50:00,28.23,28.25,28.19,28.24,79600.0,13.8634,13.8732,13.8438,13.8683,79600.0
2009-05-15 11:00:00,28.23,28.26,28.23,28.25,48400.0,13.8634,13.8782,13.8634,13.8732,48400.0
2009-05-15 11:10:00,28.25,28.28,28.23,28.27,66600.0,13.8732,13.888,13.8634,13.8831,66600.0
2009-05-15 11:20:00,28.27,28.28,28.26,28.28,43100.0,13.8831,13.888,13.8782,13.888,43100.0
2009-05-15 11:30:00,28.28,28.28,28.17,28.17,105000.0,13.888,13.888,13.834,13.834,105000.0
2009-05-15 11:40:00,28.17,28.18,28.05,28.05,117500.0,13.834,13.8389,13.775,13.775,117500.0
2009-05-15 11:50:00,28.05,28.11,28.0,28.08,114800.0,13.775,13.8045,13.7505,13.7898,114800.0
2009-05-15 12:00:00,28.08,28.11,28.01,28.06,116100.0,13.7898,13.8045,13.7554,13.7799,116100.0
2009-05-15 12:10:00,28.06,28.06,28.01,28.04,62000.0,13.7799,13.7799,13.7554,13.7701,62000.0
2009-05-15 12:20:00,28.05,28.24,28.05,28.24,119600.0,13.775,13.8683,13.775,13.8683,119600.0
2009-05-15 12:30:00,28.24,28.26,28.08,28.16,138600.0,13.8683,13.8782,13.7898,13.829,138600.0
2009-05-15 12:40:00,28.16,28.16,28.05,28.05,53600.0,13.829,13.829,13.775,13.775,53600.0
2009-05-15 12:50:00,28.05,28.17,28.05,28.17,69700.0,13.775,13.834,13.775,13.834,69700.0
2009-05-15 13:00:00,28.16,28.2,28.14,28.2,59300.0,13.829,13.8487,13.8192,13.8487,59300.0
2009-05-15 13:10:00,28.2,28.2,28.13,28.16,58700.0,13.8487,13.8487,13.8143,13.829,58700.0
2009-05-15 13:20:00,28.16,28.21,28.15,28.16,43900.0,13.829,13.8536,13.8241,13.829,43900.0
2009-05-15 13:30:00,28.16,28.17,28.15,28.16,27500.0,13.829,13.834,13.8241,13.829,27500.0
2009-05-15 13:40:00,28.15,28.16,28.1,28.15,43300.0,13.8241,13.829,13.7996,13.8241,43300.0
2009-05-15 13:50:00,28.15,28.16,28.13,28.13,42600.0,13.8241,13.829,13.8143,13.8143,42600.0
2009-05-15 14:00:00,28.13,28.17,28.11,28.17,55200.0,13.8143,13.834,13.8045,13.834,55200.0
2009-05-15 14:10:00,28.16,28.17,28.12,28.15,59600.0,13.829,13.834,13.8094,13.8241,59600.0
2009-05-15 14:20:00,28.15,28.2,28.15,28.16,112700.0,13.8241,13.8487,13.8241,13.829,112700.0
2009-05-15 14:30:00,28.17,28.17,28.15,28.16,34700.0,13.834,13.834,13.8241,13.829,34700.0
2009-05-15 14:40:00,28.16,28.17,28.11,28.13,72700.0,13.829,13.834,13.8045,13.8143,72700.0
2009-05-15 14:50:00,28.13,28.16,28.11,28.11,104400.0,13.8143,13.829,13.8045,13.8045,104400.0
2009-05-15 15:00:00,28.12,28.13,28.1,28.13,88000.0,13.8094,13.8143,13.7996,13.8143,88000.0
2009-05-15 15:10:00,28.12,28.14,28.1,28.1,81300.0,13.8094,13.8192,13.7996,13.7996,81300.0
2009-05-15 15:20:00,28.1,28.16,28.1,28.13,178900.0,13.7996,13.829,13.7996,13.8143,178900.0
2009-05-15 15:30:00,28.13,28.13,28.1,28.12,115500.0,13.8143,13.8143,13.7996,13.8094,115500.0
2009-05-15 15:40:00,28.13,28.17,28.11,28.12,212100.0,13.8143,13.834,13.8045,13.8094,212100.0
2009-05-15 15:50:00,28.12,28.15,28.12,28.15,235400.0,13.8094,13.8241,13.8094,13.8241,235400.0
2009-05-18 09:30:00,28.28,28.34,28.2,28.21,101300.0,13.888,13.9174,13.8487,13.8536,101300.0
2009-05-18 09:40:00,28.21,28.21,28.07,28.12,122100.0,13.8536,13.8536,13.7848,13.8094,122100.0
2009-05-18 09:50:00,28.11,28.14,28.1,28.1,66200.0,13.8045,13.8192,13.7996,13.7996,66200.0
2009-05-18 10:00:00,28.1,28.12,28.1,28.1,100400.0,13.7996,13.8094,13.7996,13.7996,100400.0
2009-05-18 10:10:00,28.1,28.12,28.05,28.08,118200.0,13.7996,13.8094,13.775,13.7898,118200.0
2009-05-18 10:20:00,28.08,28.16,28.01,28.09,144700.0,13.7898,13.829,13.7554,13.7947,144700.0
2009-05-18 10:30:00,28.08,28.09,28.0,28.01,106200.0,13.7898,13.7947,13.7505,13.7554,106200.0
2009-05-18 10:40:00,28.0,28.04,28.0,28.02,82500.0,13.7505,13.7701,13.7505,13.7603,82500.0
2009-05-18 10:50:00,28.02,28.02,27.91,27.97,180900.0,13.7603,13.7603,13.7063,13.7357,180900.0
2009-05-18 11:00:00,27.98,28.05,27.97,28.0,90300.0,13.7406,13.775,13.7357,13.7505,90300.0
2009-05-18 11:10:00,28.0,28.06,27.98,28.05,101000.0,13.7505,13.7799,13.7406,13.775,101000.0
2009-05-18 11:20:00,28.04,28.09,28.03,28.06,64600.0,13.7701,13.7947,13.7652,13.7799,64600.0
2009-05-18 11:30:00,28.05,28.06,28.01,28.03,72400.0,13.775,13.7799,13.7554,13.7652,72400.0
2009-05-18 11:40:00,28.04,28.05,28.0,28.01,27300.0,13.7701,13.775,13.7505,13.7554,27300.0
2009-05-18 11:50:00,28.01,28.03,27.97,28.01,36800.0,13.7554,13.7652,13.7357,13.7554,36800.0
2009-05-18 12:00:00,28.0,28.03,27.97,27.97,35200.0,13.7505,13.7652,13.7357,13.7357,35200.0
2009-05-18 12:10:00,27.98,27.99,27.96,27.97,30900.0,13.7406,13.7456,13.7308,13.7357,30900.0
2009-05-18 12:20:00,27.97,27.97,27.9,27.91,125800.0,13.7357,13.7357,13.7014,13.7063,125800.0
2009-05-18 12:30:00,27.9,27.97,27.9,27.95,143900.0,13.7014,13.7357,13.7014,13.7259,143900.0
2009-05-18 12:40:00,27.95,28.01,27.95,28.0,105500.0,13.7259,13.7554,13.7259,13.7505,105500.0
2009-05-18 12:50:00,28.0,28.0,27.96,27.97,102500.0,13.7505,13.7505,13.7308,13.7357,102500.0
2009-05-18 13:00:00,27.96,28.01,27.96,27.99,70200.0,13.7308,13.7554,13.7308,13.7456,70200.0
2009-05-18 13:10:00,28.0,28.01,27.96,27.96,64100.0,13.7505,13.7554,13.7308,13.7308,64100.0
2009-05-18 13:20:00,27.96,27.98,27.95,27.96,28400.0,13.7308,13.7406,13.7259,13.7308,28400.0
2009-05-18 13:30:00,27.95,27.97,27.93,27.93,63900.0,13.7259,13.7357,13.7161,13.7161,63900.0
2009-05-18 13:40:00,27.93,27.94,27.93,27.93,44300.0,13.7161,13.721,13.7161,13.7161,44300.0
2009-05-18 13:50:00,27.94,27.94,27.92,27.92,51700.0,13.721,13.721,13.7112,13.7112,51700.0
2009-05-18 14:00:00,27.92,27.93,27.92,27.92,34700.0,13.7112,13.7161,13.7112,13.7112,34700.0
2009-05-18 14:10:00,27.92,27.98,27.92,27.98,113300.0,13.7112,13.7406,13.7112,13.7406,113300.0
2009-05-18 14:20:00,27.98,27.98,27.94,27.96,58500.0,13.7406,13.7406,13.721,13.7308,58500.0
2009-05-18 14:30:00,27.96,28.04,27.95,28.04,82500.0,13.7308,13.7701,13.7259,13.7701,82500.0
2009-05-18 14:40:00,28.04,28.06,28.0,28.01,107400.0,13.7701,13.7799,13.7505,13.7554,107400.0
2009-05-18 14:50:00,28.0,28.11,28.0,28.09,95800.0,13.7505,13.8045,13.7505,13.7947,95800.0
2009-05-18 15:00:00,28.09,28.1,28.05,28.1,71700.0,13.7947,13.7996,13.775,13.7996,71700.0
2009-05-18 15:10:00,28.1,28.12,28.03,28.03,158800.0,13.7996,13.8094,13.7652,13.7652,158800.0
2009-05-18 15:20:00,28.04,28.07,28.03,28.06,89400.0,13.7701,13.7848,13.7652,13.7799,89400.0
2009-05-18 15:30:00,28.06,28.06,28.0,28.01,105300.0,13.7799,13.7799,13.7505,13.7554,105300.0
2009-05-18 15:40:00,28.0,28.03,27.98,28.0,163100.0,13.7505,13.7652,13.7406,13.7505,163100.0
2009-05-18 15:50:00,28.01,28.12,28.0,28.12,446900.0,13.7554,13.8094,13.7505,13.8094,446900.0
2009-05-19 09:30:00,28.15,28.16,27.92,28.05,492200.0,13.8241,13.829,13.7112,13.775,492200.0
2009-05-19 09:40:00,28.05,28.07,28.02,28.04,120400.0,13.775,13.7848,13.7603,13.7701,120400.0
2009-05-19 09:50:00,28.03,28.05,28.0,28.0,217600.0,13.7652,13.775,13.7505,13.7505,217600.0
2009-05-19 10:00:00,28.01,28.04,28.0,28.01,188000.0,13.7554,13.7701,13.7505,13.7554,188000.0
2009-05-19 10:10:00,28.02,28.05,28.01,28.02,119000.0,13.7603,13.775,13.7554,13.7603,119000.0
2009-05-19 10:20:00,28.01,28.03,28.0,28.01,130200.0,13.7554,13.7652,13.7505,13.7554,130200.0
2009-05-19 10:30:00,28.0,28.06,28.0,28.06,233500.0,13.7505,13.7799,13.7505,13.7799,233500.0
2009-05-19 10:40:00,28.05,28.12,28.02,28.11,119400.0,13.775,13.8094,13.7603,13.8045,119400.0
2009-05-19 10:50:00,28.11,28.14,28.11,28.14,87900.0,13.8045,13.8192,13.8045,13.8192,87900.0
2009-05-19 11:00:00,28.14,28.17,28.12,28.12,192800.0,13.8192,13.834,13.8094,13.8094,192800.0
2009-05-19 11:10:00,28.12,28.12,28.03,28.07,111700.0,13.8094,13.8094,13.7652,13.7848,111700.0
2009-05-19 11:20:00,28.08,28.17,28.08,28.11,183800.0,13.7898,13.834,13.7898,13.8045,183800.0
2009-05-19 11:30:00,28.11,28.12,28.06,28.07,172500.0,13.8045,13.8094,13.7799,13.7848,172500.0
2009-05-19 11:40:00,28.07,28.14,28.07,28.12,140000.0,13.7848,13.8192,13.7848,13.8094,140000.0
2009-05-19 11:50:00,28.11,28.12,28.09,28.09,105900.0,13.8045,13.8094,13.7947,13.7947,105900.0
2009-05-19 12:00:00,28.09,28.1,28.05,28.07,60100.0,13.7947,13.7996,13.775,13.7848,60100.0
2009-05-19 12:10:00,28.07,28.09,28.02,28.02,74000.0,13.7848,13.7947,13.7603,13.7603,74000.0
2009-05-19 12:20:00,28.03,28.04,28.01,28.03,46100.0,13.7652,13.7701,13.7554,13.7652,46100.0
2009-05-19 12:30:00,28.04,28.04,28.0,28.01,82600.0,13.7701,13.7701,13.7505,13.7554,82600.0
2009-05-19 12:40:00,28.0,28.03,28.0,28.03,50700.0,13.7505,13.7652,13.7505,13.7652,50700.0
2009-05-19 12:50:00,28.03,28.03,28.01,28.01,56000.0,13.7652,13.7652,13.7554,13.7554,56000.0
2009-05-19 13:00:00,28.02,28.08,28.01,28.08,98800.0,13.7603,13.7898,13.7554,13.7898,98800.0
2009-05-19 13:10:00,28.07,28.09,28.03,28.08,78700.0,13.7848,13.7947,13.7652,13.7898,78700.0
2009-05-19 13:20:00,28.08,28.1,28.08,28.08,73500.0,13.7898,13.7996,13.7898,13.7898,73500.0
2009-05-19 13:30:00,28.08,28.09,28.04,28.06,89100.0,13.7898,13.7947,13.7701,13.7799,89100.0
2009-05-19 13:40:00,28.06,28.06,28.04,28.05,47100.0,13.7799,13.7799,13.7701,13.775,47100.0
2009-05-19 13:50:00,28.05,28.08,28.04,28.05,53600.0,13.775,13.7898,13.7701,13.775,53600.0
2009-05-19 14:00:00,28.04,28.05,28.03,28.04,71200.0,13.7701,13.775,13.7652,13.7701,71200.0
2009-05-19 14:10:00,28.03,28.04,28.0,28.03,112700.0,13.7652,13.7701,13.7505,13.7652,112700.0
2009-05-19 14:20:00,28.03,28.07,28.01,28.02,135400.0,13.7652,13.7848,13.7554,13.7603,135400.0
2009-05-19 14:30:00,28.02,28.07,28.02,28.07,76000.0,13.7603,13.7848,13.7603,13.7848,76000.0
2009-05-19 14:40:00,28.07,28.07,28.01,28.02,128000.0,13.7848,13.7848,13.7554,13.7603,128000.0
2009-05-19 14:50:00,28.03,28.05,28.01,28.01,113400.0,13.7652,13.775,13.7554,13.7554,113400.0
2009-05-19 15:00:00,28.01,28.09,28.01,28.09,98900.0,13.7554,13.7947,13.7554,13.7947,98900.0
2009-05-19 15:10:00,28.09,28.1,28.07,28.08,162900.0,13.7947,13.7996,13.7848,13.7898,162900.0
2009-05-19 15:20:00,28.09,28.13,28.07,28.11,172400.0,13.7947,13.8143,13.7848,13.8045,172400.0
2009-05-19 15:30:00,28.11,28.13,28.07,28.11,179500.0,13.8045,13.8143,13.7848,13.8045,179500.0
2009-05-19 15:40:00,28.11,28.11,28.07,28.09,207200.0,13.8045,13.8045,13.7848,13.7947,207200.0
2009-05-19 15:50:00,28.08,28.09,27.95,27.98,635900.0,13.7898,13.7947,13.7259,13.7406,635900.0
2009-05-20 09:30:00,27.99,28.15,27.98,28.08,129900.0,13.7456,13.8241,13.7406,13.7898,129900.0
2009-05-20 09:40:00,28.07,28.07,27.92,28.0,122700.0,13.7848,13.7848,13.7112,13.7505,122700.0
2009-05-20 09:50:00,27.99,27.99,27.84,27.85,170500.0,13.7456,13.7456,13.6719,13.6768,170500.0
2009-05-20 10:00:00,27.85,27.89,27.81,27.84,138900.0,13.6768,13.6965,13.6572,13.6719,138900.0
2009-05-20 10:10:00,27.84,27.85,27.67,27.7,188300.0,13.6719,13.6768,13.5884,13.6031,188300.0
2009-05-20 10:20:00,27.7,27.78,27.69,27.72,145300.0,13.6031,13.6424,13.5982,13.613,145300.0
2009-05-20 10:30:00,27.72,27.75,27.68,27.74,103200.0,13.613,13.6277,13.5933,13.6228,103200.0
2009-05-20 10:40:00,27.74,27.74,27.62,27.62,190100.0,13.6228,13.6228,13.5639,13.5639,190100.0
2009-05-20 10:50:00,27.63,27.7,27.61,27.69,156900.0,13.5688,13.6031,13.5589,13.5982,156900.0
2009-05-20 11:00:00,27.69,27.73,27.67,27.7,123400.0,13.5982,13.6179,13.5884,13.6031,123400.0
2009-05-20 11:10:00,27.69,27.72,27.65,27.68,179800.0,13.5982,13.613,13.5786,13.5933,179800.0
2009-05-20 11:20:00,27.68,27.69,27.61,27.63,104000.0,13.5933,13.5982,13.5589,13.5688,104000.0
2009-05-20 11:30:00,27.63,27.63,27.61,27.62,99900.0,13.5688,13.5688,13.5589,13.5639,99900.0
2009-05-20 11:40:00,27.62,27.63,27.6,27.62,102800.0,13.5639,13.5688,13.554,13.5639,102800.0
2009-05-20 11:50:00,27.63,27.64,27.56,27.59,163100.0,13.5688,13.5737,13.5344,13.5491,163100.0
2009-05-20 12:00:00,27.59,27.59,27.51,27.53,178200.0,13.5491,13.5491,13.5098,13.5197,178200.0
2009-05-20 12:10:00,27.52,27.53,27.47,27.47,177500.0,13.5147,13.5197,13.4902,13.4902,177500.0
2009-05-20 12:20:00,27.48,27.54,27.45,27.52,99500.0,13.4951,13.5246,13.4804,13.5147,99500.0
2009-05-20 12:30:00,27.51,27.58,27.51,27.55,89000.0,13.5098,13.5442,13.5098,13.5295,89000.0
2009-05-20 12:40:00,27.55,27.57,27.51,27.51,52200.0,13.5295,13.5393,13.5098,13.5098,52200.0
2009-05-20 12:50:00,27.52,27.56,27.51,27.56,78000.0,13.5147,13.5344,13.5098,13.5344,78000.0
2009-05-20 13:00:00,27.56,27.63,27.54,27.62,137900.0,13.5344,13.5688,13.5246,13.5639,137900.0
2009-05-20 13:10:00,27.63,27.64,27.59,27.62,89500.0,13.5688,13.5737,13.5491,13.5639,89500.0
2009-05-20 13:20:00,27.62,27.69,27.62,27.62,91000.0,13.5639,13.5982,13.5639,13.5639,91000.0
2009-05-20 13:30:00,27.63,27.67,27.62,27.63,55300.0,13.5688,13.5884,13.5639,13.5688,55300.0
2009-05-20 13:40:00,27.63,27.67,27.61,27.66,110900.0,13.5688,13.5884,13.5589,13.5835,110900.0
2009-05-20 13:50:00,27.66,27.67,27.61,27.67,66800.0,13.5835,13.5884,13.5589,13.5884,66800.0
2009-05-20 14:00:00,27.67,27.68,27.56,27.63,161700.0,13.5884,13.5933,13.5344,13.5688,161700.0
2009-05-20 14:10:00,27.63,27.66,27.61,27.62,98400.0,13.5688,13.5835,13.5589,13.5639,98400.0
2009-05-20 14:20:00,27.62,27.64,27.6,27.64,53600.0,13.5639,13.5737,13.554,13.5737,53600.0
2009-05-20 14:30:00,27.63,27.64,27.59,27.61,111600.0,13.5688,13.5737,13.5491,13.5589,111600.0
2009-05-20 14:40:00,27.6,27.67,27.59,27.66,78100.0,13.554,13.5884,13.5491,13.5835,78100.0
2009-05-20 14:50:00,27.65,27.7,27.62,27.64,135200.0,13.5786,13.6031,13.5639,13.5737,135200.0
2009-05-20 15:00:00,27.64,27.65,27.6,27.61,80300.0,13.5737,13.5786,13.554,13.5589,80300.0
2009-05-20 15:10:00,27.6,27.62,27.51,27.52,125200.0,13.554,13.5639,13.5098,13.5147,125200.0
2009-05-20 15:20:00,27.51,27.53,27.46,27.53,200600.0,13.5098,13.5197,13.4853,13.5197,200600.0
2009-05-20 15:30:00,27.52,27.53,27.47,27.51,203200.0,13.5147,13.5197,13.4902,13.5098,203200.0
2009-05-20 15:40:00,27.51,27.51,27.44,27.48,255600.0,13.5098,13.5098,13.4755,13.4951,255600.0
2009-05-20 15:50:00,27.48,27.53,27.44,27.45,356000.0,13.4951,13.5197,13.4755,13.4804,356000.0
2009-05-21 09:30:00,27.39,27.39,27.22,27.25,220700.0,13.4509,13.4509,13.3674,13.3822,220700.0
2009-05-21 09:40:00,27.25,27.35,27.24,27.33,107800.0,13.3822,13.4313,13.3772,13.4214,107800.0
2009-05-21 09:50:00,27.34,27.39,27.29,27.3,136200.0,13.4264,13.4509,13.4018,13.4067,136200.0
2009-05-21 10:00:00,27.3,27.44,27.27,27.36,222100.0,13.4067,13.4755,13.392,13.4362,222100.0
2009-05-21 10:10:00,27.35,27.43,27.35,27.38,139300.0,13.4313,13.4705,13.4313,13.446,139300.0
2009-05-21 10:20:00,27.38,27.43,27.3,27.31,119100.0,13.446,13.4705,13.4067,13.4116,119100.0
2009-05-21 10:30:00,27.31,27.37,27.3,27.37,75000.0,13.4116,13.4411,13.4067,13.4411,75000.0
2009-05-21 10:40:00,27.37,27.38,27.32,27.37,91300.0,13.4411,13.446,13.4165,13.4411,91300.0
2009-05-21 10:50:00,27.37,27.4,27.31,27.38,112000.0,13.4411,13.4558,13.4116,13.446,112000.0
2009-05-21 11:00:00,27.37,27.52,27.36,27.48,155800.0,13.4411,13.5147,13.4362,13.4951,155800.0
2009-05-21 11:10:00,27.49,27.52,27.47,27.51,124000.0,13.5,13.5147,13.4902,13.5098,124000.0
2009-05-21 11:20:00,27.51,27.52,27.44,27.45,65500.0,13.5098,13.5147,13.4755,13.4804,65500.0
2009-05-21 11:30:00,27.45,27.51,27.4,27.51,126200.0,13.4804,13.5098,13.4558,13.5098,126200.0
2009-05-21 11:40:00,27.52,27.52,27.41,27.41,55900.0,13.5147,13.5147,13.4607,13.4607,55900.0
2009-05-21 11:50:00,27.41,27.45,27.4,27.42,77900.0,13.4607,13.4804,13.4558,13.4656,77900.0
2009-05-21 12:00:00,27.42,27.46,27.39,27.46,108000.0,13.4656,13.4853,13.4509,13.4853,108000.0
2009-05-21 12:10:00,27.46,27.52,27.45,27.52,63800.0,13.4853,13.5147,13.4804,13.5147,63800.0
2009-05-21 12:20:00,27.51,27.54,27.45,27.48,94300.0,13.5098,13.5246,13.4804,13.4951,94300.0
2009-05-21 12:30:00,27.48,27.49,27.37,27.37,60800.0,13.4951,13.5,13.4411,13.4411,60800.0
2009-05-21 12:40:00,27.37,27.42,27.35,27.36,64300.0,13.4411,13.4656,13.4313,13.4362,64300.0
2009-05-21 12:50:00,27.35,27.4,27.34,27.39,53000.0,13.4313,13.4558,13.4264,13.4509,53000.0
2009-05-21 13:00:00,27.4,27.41,27.33,27.33,66700.0,13.4558,13.4607,13.4214,13.4214,66700.0
2009-05-21 13:10:00,27.34,27.37,27.31,27.35,68000.0,13.4264,13.4411,13.4116,13.4313,68000.0
2009-05-21 13:20:00,27.36,27.36,27.3,27.31,40700.0,13.4362,13.4362,13.4067,13.4116,40700.0
2009-05-21 13:30:00,27.31,27.33,27.3,27.32,44800.0,13.4116,13.4214,13.4067,13.4165,44800.0
2009-05-21 13:40:00,27.32,27.32,27.28,27.3,76800.0,13.4165,13.4165,13.3969,13.4067,76800.0
2009-05-21 13:50:00,27.31,27.32,27.27,27.31,76400.0,13.4116,13.4165,13.392,13.4116,76400.0
2009-05-21 14:00:00,27.31,27.33,27.23,27.25,135900.0,13.4116,13.4214,13.3723,13.3822,135900.0
2009-05-21 14:10:00,27.25,27.28,27.21,27.23,90900.0,13.3822,13.3969,13.3625,13.3723,90900.0
2009-05-21 14:20:00,27.22,27.24,27.19,27.23,62200.0,13.3674,13.3772,13.3527,13.3723,62200.0
2009-05-21 14:30:00,27.23,27.24,27.19,27.2,132300.0,13.3723,13.3772,13.3527,13.3576,132300.0
2009-05-21 14:40:00,27.2,27.22,27.19,27.22,82900.0,13.3576,13.3674,13.3527,13.3674,82900.0
2009-05-21 14:50:00,27.21,27.24,27.19,27.22,81600.0,13.3625,13.3772,13.3527,13.3674,81600.0
2009-05-21 15:00:00,27.22,27.28,27.22,27.23,106700.0,13.3674,13.3969,13.3674,13.3723,106700.0
2009-05-21 15:10:00,27.22,27.28,27.22,27.27,117700.0,13.3674,13.3969,13.3674,13.392,117700.0
2009-05-21 15:20:00,27.27,27.33,27.25,27.26,159100.0,13.392,13.4214,13.3822,13.3871,159100.0
2009-05-21 15:30:00,27.26,27.33,27.25,27.29,266200.0,13.3871,13.4214,13.3822,13.4018,266200.0
2009-05-21 15:40:00,27.29,27.33,27.25,27.26,252500.0,13.4018,13.4214,13.3822,13.3871,252500.0
2009-05-21 15:50:00,27.26,27.36,27.22,27.32,354400.0,13.3871,13.4362,13.3674,13.4165,354400.0
2009-05-22 09:30:00,27.28,27.68,27.2,27.67,317300.0,13.3969,13.5933,13.3576,13.5884,317300.0
2009-05-22 09:40:00,27.65,27.67,27.46,27.61,218000.0,13.5786,13.5884,13.4853,13.5589,218000.0
2009-05-22 09:50:00,27.61,27.76,27.6,27.71,178300.0,13.5589,13.6326,13.554,13.6081,178300.0
2009-05-22 10:00:00,27.71,27.74,27.52,27.65,188900.0,13.6081,13.6228,13.5147,13.5786,188900.0
2009-05-22 10:10:00,27.64,27.75,27.63,27.73,231200.0,13.5737,13.6277,13.5688,13.6179,231200.0
2009-05-22 10:20:00,27.72,27.79,27.67,27.78,226300.0,13.613,13.6473,13.5884,13.6424,226300.0
2009-05-22 10:30:00,27.77,27.77,27.68,27.77,140600.0,13.6375,13.6375,13.5933,13.6375,140600.0
2009-05-22 10:40:00,27.76,27.88,27.73,27.86,137700.0,13.6326,13.6915,13.6179,13.6817,137700.0
2009-05-22 10:50:00,27.85,27.89,27.85,27.89,79800.0,13.6768,13.6965,13.6768,13.6965,79800.0
2009-05-22 11:00:00,27.88,27.95,27.85,27.92,129200.0,13.6915,13.7259,13.6768,13.7112,129200.0
2009-05-22 11:10:00,27.92,27.95,27.82,27.83,136600.0,13.7112,13.7259,13.6621,13.667,136600.0
2009-05-22 11:20:00,27.82,27.83,27.8,27.81,83500.0,13.6621,13.667,13.6523,13.6572,83500.0
2009-05-22 11:30:00,27.81,27.82,27.78,27.78,80800.0,13.6572,13.6621,13.6424,13.6424,80800.0
2009-05-22 11:40:00,27.78,27.79,27.74,27.74,42100.0,13.6424,13.6473,13.6228,13.6228,42100.0
2009-05-22 11:50:00,27.74,27.75,27.71,27.71,56400.0,13.6228,13.6277,13.6081,13.6081,56400.0
2009-05-22 12:00:00,27.71,27.81,27.69,27.81,115900.0,13.6081,13.6572,13.5982,13.6572,115900.0
2009-05-22 12:10:00,27.8,27.82,27.74,27.74,62100.0,13.6523,13.6621,13.6228,13.6228,62100.0
2009-05-22 12:20:00,27.75,27.75,27.74,27.75,33000.0,13.6277,13.6277,13.6228,13.6277,33000.0
2009-05-22 12:30:00,27.74,27.75,27.74,27.75,44700.0,13.6228,13.6277,13.6228,13.6277,44700.0
2009-05-22 12:40:00,27.74,27.75,27.74,27.74,49200.0,13.6228,13.6277,13.6228,13.6228,49200.0
2009-05-22 12:50:00,27.74,27.75,27.74,27.75,75000.0,13.6228,13.6277,13.6228,13.6277,75000.0
2009-05-22 13:00:00,27.74,27.75,27.74,27.74,38800.0,13.6228,13.6277,13.6228,13.6228,38800.0
2009-05-22 13:10:00,27.74,27.78,27.72,27.78,206000.0,13.6228,13.6424,13.613,13.6424,206000.0
2009-05-22 13:20:00,27.78,27.82,27.77,27.79,97400.0,13.6424,13.6621,13.6375,13.6473,97400.0
2009-05-22 13:30:00,27.78,27.79,27.74,27.76,82600.0,13.6424,13.6473,13.6228,13.6326,82600.0
2009-05-22 13:40:00,27.76,27.77,27.74,27.74,66400.0,13.6326,13.6375,13.6228,13.6228,66400.0
2009-05-22 13:50:00,27.75,27.75,27.74,27.75,132100.0,13.6277,13.6277,13.6228,13.6277,132100.0
2009-05-22 14:00:00,27.74,27.8,27.74,27.79,61700.0,13.6228,13.6523,13.6228,13.6473,61700.0
2009-05-22 14:10:00,27.79,27.82,27.79,27.8,49500.0,13.6473,13.6621,13.6473,13.6523,49500.0
2009-05-22 14:20:00,27.79,27.84,27.79,27.82,94700.0,13.6473,13.6719,13.6473,13.6621,94700.0
2009-05-22 14:30:00,27.82,27.87,27.82,27.87,77000.0,13.6621,13.6866,13.6621,13.6866,77000.0
2009-05-22 14:40:00,27.86,27.92,27.86,27.91,81900.0,13.6817,13.7112,13.6817,13.7063,81900.0
2009-05-22 14:50:00,27.91,27.92,27.86,27.87,68400.0,13.7063,13.7112,13.6817,13.6866,68400.0
2009-05-22 15:00:00,27.88,27.88,27.85,27.86,47800.0,13.6915,13.6915,13.6768,13.6817,47800.0
2009-05-22 15:10:00,27.85,27.86,27.81,27.81,79800.0,13.6768,13.6817,13.6572,13.6572,79800.0
2009-05-22 15:20:00,27.81,27.82,27.75,27.78,154500.0,13.6572,13.6621,13.6277,13.6424,154500.0
2009-05-22 15:30:00,27.78,27.8,27.74,27.76,167400.0,13.6424,13.6523,13.6228,13.6326,167400.0
2009-05-22 15:40:00,27.76,27.79,27.75,27.77,304700.0,13.6326,13.6473,13.6277,13.6375,304700.0
2009-05-22 15:50:00,27.77,27.79,27.74,27.75,331100.0,13.6375,13.6473,13.6228,13.6277,331100.0
2009-05-26 09:30:00,27.71,27.74,27.58,27.62,271800.0,13.6081,13.6228,13.5442,13.5639,271800.0
2009-05-26 09:40:00,27.62,27.68,27.59,27.64,280700.0,13.5639,13.5933,13.5491,13.5737,280700.0
2009-05-26 09:50:00,27.64,27.75,27.64,27.67,273500.0,13.5737,13.6277,13.5737,13.5884,273500.0
2009-05-26 10:00:00,27.67,27.88,27.67,27.88,344100.0,13.5884,13.6915,13.5884,13.6915,344100.0
2009-05-26 10:10:00,27.88,27.99,27.82,27.86,273100.0,13.6915,13.7456,13.6621,13.6817,273100.0
2009-05-26 10:20:00,27.86,27.99,27.85,27.92,199900.0,13.6817,13.7456,13.6768,13.7112,199900.0
2009-05-26 10:30:00,27.92,27.97,27.91,27.96,115500.0,13.7112,13.7357,13.7063,13.7308,115500.0
2009-05-26 10:40:00,27.95,27.99,27.93,27.97,102400.0,13.7259,13.7456,13.7161,13.7357,102400.0
2009-05-26 10:50:00,27.98,28.05,27.95,28.03,92700.0,13.7406,13.775,13.7259,13.7652,92700.0
2009-05-26 11:00:00,28.04,28.04,28.0,28.0,67900.0,13.7701,13.7701,13.7505,13.7505,67900.0
2009-05-26 11:10:00,28.0,28.02,28.0,28.01,41800.0,13.7505,13.7603,13.7505,13.7554,41800.0
2009-05-26 11:20:00,28.01,28.04,27.99,28.04,101800.0,13.7554,13.7701,13.7456,13.7701,101800.0
2009-05-26 11:30:00,28.03,28.15,28.02,28.14,71600.0,13.7652,13.8241,13.7603,13.8192,71600.0
2009-05-26 11:40:00,28.14,28.15,28.12,28.13,77200.0,13.8192,13.8241,13.8094,13.8143,77200.0
2009-05-26 11:50:00,28.13,28.16,28.03,28.03,82500.0,13.8143,13.829,13.7652,13.7652,82500.0
2009-05-26 12:00:00,28.03,28.03,27.96,27.97,117300.0,13.7652,13.7652,13.7308,13.7357,117300.0
2009-05-26 12:10:00,27.98,28.02,27.97,28.0,47700.0,13.7406,13.7603,13.7357,13.7505,47700.0
2009-05-26 12:20:00,28.0,28.03,27.98,28.0,49000.0,13.7505,13.7652,13.7406,13.7505,49000.0
2009-05-26 12:30:00,27.99,28.04,27.99,28.03,46400.0,13.7456,13.7701,13.7456,13.7652,46400.0
2009-05-26 12:40:00,28.03,28.1,28.01,28.1,59400.0,13.7652,13.7996,13.7554,13.7996,59400.0
2009-05-26 12:50:00,28.1,28.17,28.09,28.12,74200.0,13.7996,13.834,13.7947,13.8094,74200.0
2009-05-26 13:00:00,28.13,28.18,28.12,28.16,39900.0,13.8143,13.8389,13.8094,13.829,39900.0
2009-05-26 13:10:00,28.16,28.2,28.15,28.17,51000.0,13.829,13.8487,13.8241,13.834,51000.0
2009-05-26 13:20:00,28.16,28.17,28.14,28.15,23600.0,13.829,13.834,13.8192,13.8241,23600.0
2009-05-26 13:30:00,28.15,28.15,28.06,28.07,43200.0,13.8241,13.8241,13.7799,13.7848,43200.0
2009-05-26 13:40:00,28.06,28.13,28.06,28.11,73600.0,13.7799,13.8143,13.7799,13.8045,73600.0
2009-05-26 13:50:00,28.1,28.13,28.09,28.13,79600.0,13.7996,13.8143,13.7947,13.8143,79600.0
2009-05-26 14:00:00,28.13,28.2,28.13,28.19,66400.0,13.8143,13.8487,13.8143,13.8438,66400.0
2009-05-26 14:10:00,28.19,28.2,28.16,28.19,74400.0,13.8438,13.8487,13.829,13.8438,74400.0
2009-05-26 14:20:00,28.19,28.22,28.19,28.21,81700.0,13.8438,13.8585,13.8438,13.8536,81700.0
2009-05-26 14:30:00,28.22,28.24,28.19,28.24,138400.0,13.8585,13.8683,13.8438,13.8683,138400.0
2009-05-26 14:40:00,28.23,28.28,28.23,28.26,96700.0,13.8634,13.888,13.8634,13.8782,96700.0
2009-05-26 14:50:00,28.27,28.27,28.23,28.25,82800.0,13.8831,13.8831,13.8634,13.8732,82800.0
2009-05-26 15:00:00,28.25,28.27,28.22,28.26,125900.0,13.8732,13.8831,13.8585,13.8782,125900.0
2009-05-26 15:10:00,28.26,28.27,28.18,28.21,214700.0,13.8782,13.8831,13.8389,13.8536,214700.0
2009-05-26 15:20:00,28.21,28.22,28.16,28.16,233500.0,13.8536,13.8585,13.829,13.829,233500.0
2009-05-26 15:30:00,28.16,28.21,28.13,28.14,303800.0,13.829,13.8536,13.8143,13.8192,303800.0
2009-05-26 15:40:00,28.15,28.17,28.08,28.1,493800.0,13.8241,13.834,13.7898,13.7996,493800.0
2009-05-26 15:50:00,28.11,28.33,28.08,28.32,615200.0,13.8045,13.9125,13.7898,13.9076,615200.0
2009-05-27 09:30:00,28.36,28.42,28.27,28.34,155200.0,13.9273,13.9567,13.8831,13.9174,155200.0
2009-05-27 09:40:00,28.34,28.36,28.23,28.23,124000.0,13.9174,13.9273,13.8634,13.8634,124000.0
2009-05-27 09:50:00,28.24,28.24,28.11,28.17,288400.0,13.8683,13.8683,13.8045,13.834,288400.0
2009-05-27 10:00:00,28.17,28.22,27.9,28.06,201200.0,13.834,13.8585,13.7014,13.7799,201200.0
2009-05-27 10:10:00,28.06,28.12,28.0,28.11,129000.0,13.7799,13.8094,13.7505,13.8045,129000.0
2009-05-27 10:20:00,28.11,28.22,28.11,28.18,120700.0,13.8045,13.8585,13.8045,13.8389,120700.0
2009-05-27 10:30:00,28.19,28.21,28.06,28.11,104400.0,13.8438,13.8536,13.7799,13.8045,104400.0
2009-05-27 10:40:00,28.1,28.1,27.98,28.09,179300.0,13.7996,13.7996,13.7406,13.7947,179300.0
2009-05-27 10:50:00,28.09,28.22,28.09,28.19,207800.0,13.7947,13.8585,13.7947,13.8438,207800.0
2009-05-27 11:00:00,28.18,28.19,28.03,28.05,98900.0,13.8389,13.8438,13.7652,13.775,98900.0
2009-05-27 11:10:00,28.05,28.31,28.05,28.28,209700.0,13.775,13.9027,13.775,13.888,209700.0
2009-05-27 11:20:00,28.29,28.31,28.2,28.28,166500.0,13.8929,13.9027,13.8487,13.888,166500.0
2009-05-27 11:30:00,28.29,28.34,28.24,28.24,120400.0,13.8929,13.9174,13.8683,13.8683,120400.0
2009-05-27 11:40:00,28.25,28.27,28.22,28.25,92100.0,13.8732,13.8831,13.8585,13.8732,92100.0
2009-05-27 11:50:00,28.25,28.27,28.15,28.15,80100.0,13.8732,13.8831,13.8241,13.8241,80100.0
2009-05-27 12:00:00,28.16,28.24,28.15,28.24,74700.0,13.829,13.8683,13.8241,13.8683,74700.0
2009-05-27 12:10:00,28.24,28.25,28.2,28.21,89800.0,13.8683,13.8732,13.8487,13.8536,89800.0
2009-05-27 12:20:00,28.21,28.22,28.19,28.19,42300.0,13.8536,13.8585,13.8438,13.8438,42300.0
2009-05-27 12:30:00,28.19,28.2,28.18,28.19,45500.0,13.8438,13.8487,13.8389,13.8438,45500.0
2009-05-27 12:40:00,28.18,28.2,28.18,28.2,54400.0,13.8389,13.8487,13.8389,13.8487,54400.0
2009-05-27 12:50:00,28.19,28.27,28.19,28.26,46200.0,13.8438,13.8831,13.8438,13.8782,46200.0
2009-05-27 13:00:00,28.27,28.33,28.25,28.32,98300.0,13.8831,13.9125,13.8732,13.9076,98300.0
2009-05-27 13:10:00,28.32,28.44,28.32,28.42,203100.0,13.9076,13.9665,13.9076,13.9567,203100.0
2009-05-27 13:20:00,28.43,28.47,28.38,28.42,148000.0,13.9616,13.9813,13.9371,13.9567,148000.0
2009-05-27 13:30:00,28.43,28.43,28.34,28.37,152800.0,13.9616,13.9616,13.9174,13.9322,152800.0
2009-05-27 13:40:00,28.38,28.42,28.33,28.34,150600.0,13.9371,13.9567,13.9125,13.9174,150600.0
2009-05-27 13:50:00,28.34,28.38,28.29,28.36,193500.0,13.9174,13.9371,13.8929,13.9273,193500.0
2009-05-27 14:00:00,28.36,28.4,28.35,28.38,121300.0,13.9273,13.9469,13.9224,13.9371,121300.0
2009-05-27 14:10:00,28.37,28.41,28.33,28.41,106900.0,13.9322,13.9518,13.9125,13.9518,106900.0
2009-05-27 14:20:00,28.41,28.43,28.39,28.4,145400.0,13.9518,13.9616,13.942,13.9469,145400.0
2009-05-27 14:30:00,28.4,28.42,28.36,28.36,143700.0,13.9469,13.9567,13.9273,13.9273,143700.0
2009-05-27 14:40:00,28.36,28.37,28.27,28.3,185800.0,13.9273,13.9322,13.8831,13.8978,185800.0
2009-05-27 14:50:00,28.3,28.32,28.23,28.23,346000.0,13.8978,13.9076,13.8634,13.8634,346000.0
2009-05-27 15:00:00,28.24,28.24,28.18,28.18,149900.0,13.8683,13.8683,13.8389,13.8389,149900.0
2009-05-27 15:10:00,28.18,28.19,28.1,28.14,238600.0,13.8389,13.8438,13.7996,13.8192,238600.0
2009-05-27 15:20:00,28.14,28.14,28.0,28.1,391200.0,13.8192,13.8192,13.7505,13.7996,391200.0
2009-05-27 15:30:00,28.1,28.14,28.06,28.09,325900.0,13.7996,13.8192,13.7799,13.7947,325900.0
2009-05-27 15:40:00,28.09,28.16,28.08,28.11,210400.0,13.7947,13.829,13.7898,13.8045,210400.0
2009-05-27 15:50:00,28.11,28.15,28.08,28.1,630600.0,13.8045,13.8241,13.7898,13.7996,630600.0
2009-05-28 09:30:00,28.15,28.28,28.1,28.23,116600.0,13.8241,13.888,13.7996,13.8634,116600.0
2009-05-28 09:40:00,28.24,28.25,28.08,28.25,127100.0,13.8683,13.8732,13.7898,13.8732,127100.0
2009-05-28 09:50:00,28.26,28.46,28.26,28.29,209300.0,13.8782,13.9764,13.8782,13.8929,209300.0
2009-05-28 10:00:00,28.29,28.3,28.21,28.27,207200.0,13.8929,13.8978,13.8536,13.8831,207200.0
2009-05-28 10:10:00,28.27,28.28,28.2,28.24,140400.0,13.8831,13.888,13.8487,13.8683,140400.0
2009-05-28 10:20:00,28.24,28.27,28.19,28.25,180900.0,13.8683,13.8831,13.8438,13.8732,180900.0
2009-05-28 10:30:00,28.24,28.25,28.2,28.2,280400.0,13.8683,13.8732,13.8487,13.8487,280400.0
2009-05-28 10:40:00,28.2,28.38,28.18,28.31,237600.0,13.8487,13.9371,13.8389,13.9027,237600.0
2009-05-28 10:50:00,28.32,28.32,28.24,28.27,177900.0,13.9076,13.9076,13.8683,13.8831,177900.0
2009-05-28 11:00:00,28.27,28.33,28.22,28.29,121900.0,13.8831,13.9125,13.8585,13.8929,121900.0
2009-05-28 11:10:00,28.29,28.41,28.28,28.4,119800.0,13.8929,13.9518,13.888,13.9469,119800.0
2009-05-28 11:20:00,28.4,28.41,28.32,28.41,82800.0,13.9469,13.9518,13.9076,13.9518,82800.0
2009-05-28 11:30:00,28.41,28.41,28.26,28.27,124800.0,13.9518,13.9518,13.8782,13.8831,124800.0
2009-05-28 11:40:00,28.26,28.37,28.25,28.36,82500.0,13.8782,13.9322,13.8732,13.9273,82500.0
2009-05-28 11:50:00,28.37,28.38,28.32,28.36,59400.0,13.9322,13.9371,13.9076,13.9273,59400.0
2009-05-28 12:00:00,28.36,28.37,28.28,28.29,58900.0,13.9273,13.9322,13.888,13.8929,58900.0
2009-05-28 12:10:00,28.28,28.28,28.17,28.17,93000.0,13.888,13.888,13.834,13.834,93000.0
2009-05-28 12:20:00,28.17,28.18,28.12,28.12,93500.0,13.834,13.8389,13.8094,13.8094,93500.0
2009-05-28 12:30:00,28.12,28.15,28.11,28.13,45500.0,13.8094,13.8241,13.8045,13.8143,45500.0
2009-05-28 12:40:00,28.13,28.15,28.12,28.13,53700.0,13.8143,13.8241,13.8094,13.8143,53700.0
2009-05-28 12:50:00,28.13,28.14,28.09,28.1,45000.0,13.8143,13.8192,13.7947,13.7996,45000.0
2009-05-28 13:00:00,28.09,28.23,28.05,28.21,144500.0,13.7947,13.8634,13.775,13.8536,144500.0
2009-05-28 13:10:00,28.21,28.48,28.2,28.47,243900.0,13.8536,13.9862,13.8487,13.9813,243900.0
2009-05-28 13:20:00,28.48,28.49,28.4,28.41,91400.0,13.9862,13.9911,13.9469,13.9518,91400.0
2009-05-28 13:30:00,28.42,28.43,28.39,28.4,92000.0,13.9567,13.9616,13.942,13.9469,92000.0
2009-05-28 13:40:00,28.41,28.42,28.36,28.38,63500.0,13.9518,13.9567,13.9273,13.9371,63500.0
2009-05-28 13:50:00,28.38,28.38,28.25,28.28,104600.0,13.9371,13.9371,13.8732,13.888,104600.0
2009-05-28 14:00:00,28.28,28.37,28.28,28.35,51500.0,13.888,13.9322,13.888,13.9224,51500.0
2009-05-28 14:10:00,28.36,28.38,28.32,28.35,65200.0,13.9273,13.9371,13.9076,13.9224,65200.0
2009-05-28 14:20:00,28.36,28.46,28.33,28.42,83900.0,13.9273,13.9764,13.9125,13.9567,83900.0
2009-05-28 14:30:00,28.43,28.49,28.42,28.47,62200.0,13.9616,13.9911,13.9567,13.9813,62200.0
2009-05-28 14:40:00,28.48,28.48,28.38,28.41,80200.0,13.9862,13.9862,13.9371,13.9518,80200.0
2009-05-28 14:50:00,28.42,28.48,28.41,28.45,79000.0,13.9567,13.9862,13.9518,13.9715,79000.0
2009-05-28 15:00:00,28.46,28.49,28.42,28.43,78100.0,13.9764,13.9911,13.9567,13.9616,78100.0
2009-05-28 15:10:00,28.42,28.43,28.37,28.38,87300.0,13.9567,13.9616,13.9322,13.9371,87300.0
2009-05-28 15:20:00,28.37,28.38,28.32,28.35,93100.0,13.9322,13.9371,13.9076,13.9224,93100.0
2009-05-28 15:30:00,28.36,28.37,28.29,28.34,126300.0,13.9273,13.9322,13.8929,13.9174,126300.0
2009-05-28 15:40:00,28.34,28.39,28.31,28.31,185800.0,13.9174,13.942,13.9027,13.9027,185800.0
2009-05-28 15:50:00,28.32,28.35,28.22,28.3,405600.0,13.9076,13.9224,13.8585,13.8978,405600.0
2009-05-29 09:30:00,28.34,28.44,28.17,28.22,118100.0,13.9174,13.9665,13.834,13.8585,118100.0
2009-05-29 09:40:00,28.22,28.24,28.06,28.16,207700.0,13.8585,13.8683,13.7799,13.829,207700.0
2009-05-29 09:50:00,28.15,28.27,28.11,28.24,66100.0,13.8241,13.8831,13.8045,13.8683,66100.0
2009-05-29 10:00:00,28.25,28.29,28.06,28.17,115200.0,13.8732,13.8929,13.7799,13.834,115200.0
2009-05-29 10:10:00,28.17,28.28,28.16,28.23,160600.0,13.834,13.888,13.829,13.8634,160600.0
2009-05-29 10:20:00,28.24,28.41,28.21,28.41,177700.0,13.8683,13.9518,13.8536,13.9518,177700.0
2009-05-29 10:30:00,28.4,28.46,28.36,28.45,135800.0,13.9469,13.9764,13.9273,13.9715,135800.0
2009-05-29 10:40:00,28.45,28.49,28.39,28.43,113700.0,13.9715,13.9911,13.942,13.9616,113700.0
2009-05-29 10:50:00,28.44,28.48,28.43,28.48,60900.0,13.9665,13.9862,13.9616,13.9862,60900.0
2009-05-29 11:00:00,28.48,28.49,28.43,28.49,103900.0,13.9862,13.9911,13.9616,13.9911,103900.0
2009-05-29 11:10:00,28.49,28.5,28.43,28.45,108600.0,13.9911,13.996,13.9616,13.9715,108600.0
2009-05-29 11:20:00,28.45,28.52,28.44,28.46,146600.0,13.9715,14.0058,13.9665,13.9764,146600.0
2009-05-29 11:30:00,28.45,28.53,28.45,28.47,153200.0,13.9715,14.0107,13.9715,13.9813,153200.0
2009-05-29 11:40:00,28.47,28.53,28.46,28.49,115000.0,13.9813,14.0107,13.9764,13.9911,115000.0
2009-05-29 11:50:00,28.48,28.5,28.4,28.44,122500.0,13.9862,13.996,13.9469,13.9665,122500.0
2009-05-29 12:00:00,28.44,28.44,28.38,28.42,72700.0,13.9665,13.9665,13.9371,13.9567,72700.0
2009-05-29 12:10:00,28.42,28.42,28.39,28.4,45900.0,13.9567,13.9567,13.942,13.9469,45900.0
2009-05-29 12:20:00,28.41,28.46,28.39,28.41,89000.0,13.9518,13.9764,13.942,13.9518,89000.0
2009-05-29 12:30:00,28.41,28.41,28.35,28.37,68000.0,13.9518,13.9518,13.9224,13.9322,68000.0
2009-05-29 12:40:00,28.36,28.38,28.32,28.35,73100.0,13.9273,13.9371,13.9076,13.9224,73100.0
2009-05-29 12:50:00,28.35,28.36,28.31,28.32,25500.0,13.9224,13.9273,13.9027,13.9076,25500.0
2009-05-29 13:00:00,28.32,28.33,28.3,28.32,51400.0,13.9076,13.9125,13.8978,13.9076,51400.0
2009-05-29 13:10:00,28.32,28.34,28.3,28.32,59100.0,13.9076,13.9174,13.8978,13.9076,59100.0
2009-05-29 13:20:00,28.32,28.33,28.25,28.26,96900.0,13.9076,13.9125,13.8732,13.8782,96900.0
2009-05-29 13:30:00,28.26,28.31,28.26,28.29,87300.0,13.8782,13.9027,13.8782,13.8929,87300.0
2009-05-29 13:40:00,28.29,28.3,28.29,28.29,25500.0,13.8929,13.8978,13.8929,13.8929,25500.0
2009-05-29 13:50:00,28.28,28.29,28.25,28.25,36900.0,13.888,13.8929,13.8732,13.8732,36900.0
2009-05-29 14:00:00,28.24,28.25,28.21,28.22,41400.0,13.8683,13.8732,13.8536,13.8585,41400.0
2009-05-29 14:10:00,28.21,28.26,28.21,28.26,64700.0,13.8536,13.8782,13.8536,13.8782,64700.0
2009-05-29 14:20:00,28.26,28.3,28.25,28.29,84000.0,13.8782,13.8978,13.8732,13.8929,84000.0
2009-05-29 14:30:00,28.3,28.31,28.28,28.3,80500.0,13.8978,13.9027,13.888,13.8978,80500.0
2009-05-29 14:40:00,28.3,28.34,28.28,28.28,116500.0,13.8978,13.9174,13.888,13.888,116500.0
2009-05-29 14:50:00,28.28,28.29,28.23,28.24,78800.0,13.888,13.8929,13.8634,13.8683,78800.0
2009-05-29 15:00:00,28.23,28.24,28.22,28.23,82900.0,13.8634,13.8683,13.8585,13.8634,82900.0
2009-05-29 15:10:00,28.24,28.26,28.23,28.25,148200.0,13.8683,13.8782,13.8634,13.8732,148200.0
2009-05-29 15:20:00,28.26,28.26,28.24,28.25,79600.0,13.8782,13.8782,13.8683,13.8732,79600.0
2009-05-29 15:30:00,28.24,28.25,28.18,28.19,149000.0,13.8683,13.8732,13.8389,13.8438,149000.0
2009-05-29 15:40:00,28.18,28.28,28.18,28.28,283500.0,13.8389,13.888,13.8389,13.888,283500.0
2009-05-29 15:50:00,28.28,28.43,28.25,28.42,875600.0,13.888,13.9616,13.8732,13.9567,875600.0
2009-06-01 09:30:00,28.52,28.63,28.51,28.57,178100.0,14.0058,14.0599,14.0009,14.0304,178100.0
2009-06-01 09:40:00,28.57,28.58,28.43,28.52,130800.0,14.0304,14.0353,13.9616,14.0058,130800.0
2009-06-01 09:50:00,28.53,28.62,28.49,28.49,127100.0,14.0107,14.0549,13.9911,13.9911,127100.0
2009-06-01 10:00:00,28.49,28.62,28.49,28.54,162800.0,13.9911,14.0549,13.9911,14.0157,162800.0
2009-06-01 10:10:00,28.53,28.59,28.53,28.59,122200.0,14.0107,14.0402,14.0107,14.0402,122200.0
2009-06-01 10:20:00,28.59,28.61,28.57,28.59,95600.0,14.0402,14.05,14.0304,14.0402,95600.0
2009-06-01 10:30:00,28.59,28.62,28.59,28.61,102800.0,14.0402,14.0549,14.0402,14.05,102800.0
2009-06-01 10:40:00,28.62,28.66,28.57,28.59,173000.0,14.0549,14.0746,14.0304,14.0402,173000.0
2009-06-01 10:50:00,28.58,28.65,28.58,28.63,222000.0,14.0353,14.0697,14.0353,14.0599,222000.0
2009-06-01 11:00:00,28.63,28.7,28.6,28.64,141000.0,14.0599,14.0942,14.0451,14.0648,141000.0
2009-06-01 11:10:00,28.65,28.66,28.62,28.64,85600.0,14.0697,14.0746,14.0549,14.0648,85600.0
2009-06-01 11:20:00,28.63,28.79,28.63,28.79,155100.0,14.0599,14.1384,14.0599,14.1384,155100.0
2009-06-01 11:30:00,28.79,28.79,28.75,28.76,78000.0,14.1384,14.1384,14.1188,14.1237,78000.0
2009-06-01 11:40:00,28.77,28.77,28.73,28.74,77700.0,14.1286,14.1286,14.109,14.1139,77700.0
2009-06-01 11:50:00,28.73,28.75,28.73,28.73,92300.0,14.109,14.1188,14.109,14.109,92300.0
2009-06-01 12:00:00,28.74,28.74,28.69,28.71,63900.0,14.1139,14.1139,14.0893,14.0991,63900.0
2009-06-01 12:10:00,28.71,28.76,28.7,28.75,109100.0,14.0991,14.1237,14.0942,14.1188,109100.0
2009-06-01 12:20:00,28.76,28.8,28.7,28.76,133900.0,14.1237,14.1433,14.0942,14.1237,133900.0
2009-06-01 12:30:00,28.76,28.79,28.73,28.76,125300.0,14.1237,14.1384,14.109,14.1237,125300.0
2009-06-01 12:40:00,28.76,28.8,28.76,28.79,145800.0,14.1237,14.1433,14.1237,14.1384,145800.0
2009-06-01 12:50:00,28.79,28.85,28.78,28.79,131800.0,14.1384,14.1679,14.1335,14.1384,131800.0
2009-06-01 13:00:00,28.79,28.89,28.79,28.87,70200.0,14.1384,14.1875,14.1384,14.1777,70200.0
2009-06-01 13:10:00,28.87,28.88,28.84,28.84,48700.0,14.1777,14.1826,14.163,14.163,48700.0
2009-06-01 13:20:00,28.85,28.85,28.77,28.77,90500.0,14.1679,14.1679,14.1286,14.1286,90500.0
2009-06-01 13:30:00,28.77,28.81,28.73,28.8,78800.0,14.1286,14.1483,14.109,14.1433,78800.0
2009-06-01 13:40:00,28.81,28.87,28.78,28.86,66600.0,14.1483,14.1777,14.1335,14.1728,66600.0
2009-06-01 13:50:00,28.86,28.96,28.86,28.92,161100.0,14.1728,14.2219,14.1728,14.2023,161100.0
2009-06-01 14:00:00,28.92,28.97,28.91,28.96,132100.0,14.2023,14.2268,14.1974,14.2219,132100.0
2009-06-01 14:10:00,28.95,28.99,28.91,28.91,86000.0,14.217,14.2366,14.1974,14.1974,86000.0
2009-06-01 14:20:00,28.91,28.97,28.9,28.94,80900.0,14.1974,14.2268,14.1924,14.2121,80900.0
2009-06-01 14:30:00,28.95,29.0,28.95,28.99,156500.0,14.217,14.2416,14.217,14.2366,156500.0
2009-06-01 14:40:00,29.0,29.04,28.94,29.02,169000.0,14.2416,14.2612,14.2121,14.2514,169000.0
2009-06-01 14:50:00,29.03,29.03,28.96,28.96,140500.0,14.2563,14.2563,14.2219,14.2219,140500.0
2009-06-01 15:00:00,28.96,29.0,28.92,28.99,127600.0,14.2219,14.2416,14.2023,14.2366,127600.0
2009-06-01 15:10:00,28.99,29.0,28.89,28.95,156500.0,14.2366,14.2416,14.1875,14.217,156500.0
2009-06-01 15:20:00,28.96,28.98,28.92,28.97,136000.0,14.2219,14.2317,14.2023,14.2268,136000.0
2009-06-01 15:30:00,28.97,29.0,28.93,29.0,184200.0,14.2268,14.2416,14.2072,14.2416,184200.0
2009-06-01 15:40:00,29.0,29.01,28.9,28.9,169800.0,14.2416,14.2465,14.1924,14.1924,169800.0
2009-06-01 15:50:00,28.9,29.01,28.81,28.93,527700.0,14.1924,14.2465,14.1483,14.2072,527700.0
2009-06-02 09:30:00,28.93,29.12,28.93,29.11,237100.0,14.2072,14.3005,14.2072,14.2956,237100.0
2009-06-02 09:40:00,29.1,29.28,29.09,29.24,206800.0,14.2907,14.3791,14.2858,14.3594,206800.0
2009-06-02 09:50:00,29.25,29.25,29.05,29.07,145900.0,14.3643,14.3643,14.2661,14.2759,145900.0
2009-06-02 10:00:00,29.07,29.17,28.97,29.07,231000.0,14.2759,14.325,14.2268,14.2759,231000.0
2009-06-02 10:10:00,29.07,29.12,29.07,29.09,108200.0,14.2759,14.3005,14.2759,14.2858,108200.0
2009-06-02 10:20:00,29.09,29.15,29.07,29.14,94000.0,14.2858,14.3152,14.2759,14.3103,94000.0
2009-06-02 10:30:00,29.15,29.15,29.11,29.11,79500.0,14.3152,14.3152,14.2956,14.2956,79500.0
2009-06-02 10:40:00,29.11,29.15,29.11,29.14,111900.0,14.2956,14.3152,14.2956,14.3103,111900.0
2009-06-02 10:50:00,29.15,29.16,29.11,29.13,166900.0,14.3152,14.3201,14.2956,14.3054,166900.0
2009-06-02 11:00:00,29.12,29.14,29.11,29.12,63400.0,14.3005,14.3103,14.2956,14.3005,63400.0
2009-06-02 11:10:00,29.11,29.15,29.1,29.15,65900.0,14.2956,14.3152,14.2907,14.3152,65900.0
2009-06-02 11:20:00,29.15,29.19,29.14,29.15,170600.0,14.3152,14.3349,14.3103,14.3152,170600.0
2009-06-02 11:30:00,29.15,29.17,29.07,29.08,289500.0,14.3152,14.325,14.2759,14.2808,289500.0
2009-06-02 11:40:00,29.08,29.13,29.07,29.12,67800.0,14.2808,14.3054,14.2759,14.3005,67800.0
2009-06-02 11:50:00,29.12,29.16,29.11,29.14,178500.0,14.3005,14.3201,14.2956,14.3103,178500.0
2009-06-02 12:00:00,29.14,29.16,29.13,29.15,134400.0,14.3103,14.3201,14.3054,14.3152,134400.0
2009-06-02 12:10:00,29.14,29.21,29.14,29.18,111600.0,14.3103,14.3447,14.3103,14.33,111600.0
2009-06-02 12:20:00,29.18,29.19,29.14,29.17,50600.0,14.33,14.3349,14.3103,14.325,50600.0
2009-06-02 12:30:00,29.17,29.19,29.16,29.18,90100.0,14.325,14.3349,14.3201,14.33,90100.0
2009-06-02 12:40:00,29.18,29.21,29.18,29.21,75600.0,14.33,14.3447,14.33,14.3447,75600.0
2009-06-02 12:50:00,29.2,29.23,29.2,29.21,51600.0,14.3398,14.3545,14.3398,14.3447,51600.0
2009-06-02 13:00:00,29.21,29.27,29.2,29.25,168200.0,14.3447,14.3742,14.3398,14.3643,168200.0
2009-06-02 13:10:00,29.25,29.26,29.25,29.26,60200.0,14.3643,14.3692,14.3643,14.3692,60200.0
2009-06-02 13:20:00,29.25,29.28,29.25,29.27,109600.0,14.3643,14.3791,14.3643,14.3742,109600.0
2009-06-02 13:30:00,29.27,29.28,29.25,29.25,126100.0,14.3742,14.3791,14.3643,14.3643,126100.0
2009-06-02 13:40:00,29.25,29.28,29.25,29.26,55700.0,14.3643,14.3791,14.3643,14.3692,55700.0
2009-06-02 13:50:00,29.26,29.27,29.21,29.21,93100.0,14.3692,14.3742,14.3447,14.3447,93100.0
2009-06-02 14:00:00,29.21,29.22,29.16,29.16,66700.0,14.3447,14.3496,14.3201,14.3201,66700.0
2009-06-02 14:10:00,29.16,29.2,29.12,29.16,107100.0,14.3201,14.3398,14.3005,14.3201,107100.0
2009-06-02 14:20:00,29.15,29.21,29.15,29.18,97700.0,14.3152,14.3447,14.3152,14.33,97700.0
2009-06-02 14:30:00,29.18,29.19,29.15,29.16,70100.0,14.33,14.3349,14.3152,14.3201,70100.0
2009-06-02 14:40:00,29.16,29.2,29.16,29.18,59900.0,14.3201,14.3398,14.3201,14.33,59900.0
2009-06-02 14:50:00,29.18,29.21,29.17,29.2,84100.0,14.33,14.3447,14.325,14.3398,84100.0
2009-06-02 15:00:00,29.19,29.2,29.11,29.13,198500.0,14.3349,14.3398,14.2956,14.3054,198500.0
2009-06-02 15:10:00,29.13,29.14,29.08,29.08,92500.0,14.3054,14.3103,14.2808,14.2808,92500.0
2009-06-02 15:20:00,29.08,29.08,29.03,29.04,112600.0,14.2808,14.2808,14.2563,14.2612,112600.0
2009-06-02 15:30:00,29.03,29.05,29.0,29.01,132300.0,14.2563,14.2661,14.2416,14.2465,132300.0
2009-06-02 15:40:00,29.01,29.11,29.0,29.08,295400.0,14.2465,14.2956,14.2416,14.2808,295400.0
2009-06-02 15:50:00,29.08,29.09,28.97,29.01,448700.0,14.2808,14.2858,14.2268,14.2465,448700.0
2009-06-03 09:30:00,29.06,29.24,29.05,29.1,215900.0,14.271,14.3594,14.2661,14.2907,215900.0
2009-06-03 09:40:00,29.09,29.13,28.87,28.87,115500.0,14.2858,14.3054,14.1777,14.1777,115500.0
2009-06-03 09:50:00,28.87,28.88,28.75,28.78,97300.0,14.1777,14.1826,14.1188,14.1335,97300.0
2009-06-03 10:00:00,28.77,28.84,28.68,28.8,140600.0,14.1286,14.163,14.0844,14.1433,140600.0
2009-06-03 10:10:00,28.8,28.85,28.78,28.81,65500.0,14.1433,14.1679,14.1335,14.1483,65500.0
2009-06-03 10:20:00,28.81,28.84,28.8,28.8,72100.0,14.1483,14.163,14.1433,14.1433,72100.0
2009-06-03 10:30:00,28.81,28.9,28.8,28.86,97500.0,14.1483,14.1924,14.1433,14.1728,97500.0
2009-06-03 10:40:00,28.85,28.9,28.84,28.89,71700.0,14.1679,14.1924,14.163,14.1875,71700.0
2009-06-03 10:50:00,28.89,28.92,28.81,28.81,53900.0,14.1875,14.2023,14.1483,14.1483,53900.0
2009-06-03 11:00:00,28.81,28.82,28.75,28.75,36500.0,14.1483,14.1532,14.1188,14.1188,36500.0
2009-06-03 11:10:00,28.76,28.81,28.75,28.77,68800.0,14.1237,14.1483,14.1188,14.1286,68800.0
2009-06-03 11:20:00,28.77,28.77,28.67,28.67,84000.0,14.1286,14.1286,14.0795,14.0795,84000.0
2009-06-03 11:30:00,28.67,28.74,28.66,28.73,82900.0,14.0795,14.1139,14.0746,14.109,82900.0
2009-06-03 11:40:00,28.73,28.78,28.71,28.76,87500.0,14.109,14.1335,14.0991,14.1237,87500.0
2009-06-03 11:50:00,28.76,28.76,28.64,28.64,85200.0,14.1237,14.1237,14.0648,14.0648,85200.0
2009-06-03 12:00:00,28.64,28.65,28.6,28.6,52600.0,14.0648,14.0697,14.0451,14.0451,52600.0
2009-06-03 12:10:00,28.6,28.61,28.58,28.58,52800.0,14.0451,14.05,14.0353,14.0353,52800.0
2009-06-03 12:20:00,28.58,28.59,28.56,28.56,49800.0,14.0353,14.0402,14.0255,14.0255,49800.0
2009-06-03 12:30:00,28.56,28.58,28.55,28.57,42700.0,14.0255,14.0353,14.0206,14.0304,42700.0
2009-06-03 12:40:00,28.58,28.62,28.57,28.61,57700.0,14.0353,14.0549,14.0304,14.05,57700.0
2009-06-03 12:50:00,28.61,28.65,28.61,28.62,68900.0,14.05,14.0697,14.05,14.0549,68900.0
2009-06-03 13:00:00,28.62,28.63,28.61,28.61,55100.0,14.0549,14.0599,14.05,14.05,55100.0
2009-06-03 13:10:00,28.61,28.62,28.61,28.62,37800.0,14.05,14.0549,14.05,14.0549,37800.0
2009-06-03 13:20:00,28.61,28.64,28.55,28.55,59100.0,14.05,14.0648,14.0206,14.0206,59100.0
2009-06-03 13:30:00,28.55,28.56,28.51,28.52,41000.0,14.0206,14.0255,14.0009,14.0058,41000.0
2009-06-03 13:40:00,28.51,28.53,28.51,28.51,62600.0,14.0009,14.0107,14.0009,14.0009,62600.0
2009-06-03 13:50:00,28.51,28.52,28.5,28.52,43500.0,14.0009,14.0058,13.996,14.0058,43500.0
2009-06-03 14:00:00,28.51,28.52,28.5,28.51,66700.0,14.0009,14.0058,13.996,14.0009,66700.0
2009-06-03 14:10:00,28.5,28.51,28.45,28.46,99100.0,13.996,14.0009,13.9715,13.9764,99100.0
2009-06-03 14:20:00,28.46,28.47,28.43,28.43,67300.0,13.9764,13.9813,13.9616,13.9616,67300.0
2009-06-03 14:30:00,28.43,28.43,28.41,28.43,61400.0,13.9616,13.9616,13.9518,13.9616,61400.0
2009-06-03 14:40:00,28.42,28.46,28.41,28.46,69900.0,13.9567,13.9764,13.9518,13.9764,69900.0
2009-06-03 14:50:00,28.46,28.57,28.45,28.56,186200.0,13.9764,14.0304,13.9715,14.0255,186200.0
2009-06-03 15:00:00,28.56,28.63,28.55,28.6,114900.0,14.0255,14.0599,14.0206,14.0451,114900.0
2009-06-03 15:10:00,28.59,28.63,28.58,28.62,88100.0,14.0402,14.0599,14.0353,14.0549,88100.0
2009-06-03 15:20:00,28.62,28.66,28.62,28.64,122500.0,14.0549,14.0746,14.0549,14.0648,122500.0
2009-06-03 15:30:00,28.64,28.67,28.64,28.67,148000.0,14.0648,14.0795,14.0648,14.0795,148000.0
2009-06-03 15:40:00,28.66,28.68,28.63,28.67,192600.0,14.0746,14.0844,14.0599,14.0795,192600.0
2009-06-03 15:50:00,28.67,28.74,28.66,28.74,432500.0,14.0795,14.1139,14.0746,14.1139,432500.0
2009-06-04 09:30:00,28.89,28.89,28.61,28.67,74100.0,14.1875,14.1875,14.05,14.0795,74100.0
2009-06-04 09:40:00,28.68,28.68,28.61,28.61,73600.0,14.0844,14.0844,14.05,14.05,73600.0
2009-06-04 09:50:00,28.61,28.67,28.52,28.61,148700.0,14.05,14.0795,14.0058,14.05,148700.0
2009-06-04 10:00:00,28.61,28.68,28.57,28.65,95900.0,14.05,14.0844,14.0304,14.0697,95900.0
2009-06-04 10:10:00,28.65,28.69,28.6,28.61,91700.0,14.0697,14.0893,14.0451,14.05,91700.0
2009-06-04 10:20:00,28.61,28.75,28.6,28.74,108700.0,14.05,14.1188,14.0451,14.1139,108700.0
2009-06-04 10:30:00,28.74,28.75,28.67,28.67,169700.0,14.1139,14.1188,14.0795,14.0795,169700.0
2009-06-04 10:40:00,28.67,28.69,28.63,28.63,139700.0,14.0795,14.0893,14.0599,14.0599,139700.0
2009-06-04 10:50:00,28.64,28.73,28.63,28.67,110200.0,14.0648,14.109,14.0599,14.0795,110200.0
2009-06-04 11:00:00,28.67,28.72,28.67,28.68,103500.0,14.0795,14.1041,14.0795,14.0844,103500.0
2009-06-04 11:10:00,28.69,28.73,28.68,28.69,80100.0,14.0893,14.109,14.0844,14.0893,80100.0
2009-06-04 11:20:00,28.69,28.7,28.65,28.66,86400.0,14.0893,14.0942,14.0697,14.0746,86400.0
2009-06-04 11:30:00,28.67,28.69,28.66,28.68,56600.0,14.0795,14.0893,14.0746,14.0844,56600.0
2009-06-04 11:40:00,28.69,28.71,28.68,28.71,74000.0,14.0893,14.0991,14.0844,14.0991,74000.0
2009-06-04 11:50:00,28.7,28.71,28.68,28.68,70700.0,14.0942,14.0991,14.0844,14.0844,70700.0
2009-06-04 12:00:00,28.68,28.74,28.68,28.69,71600.0,14.0844,14.1139,14.0844,14.0893,71600.0
2009-06-04 12:10:00,28.69,28.7,28.67,28.67,57200.0,14.0893,14.0942,14.0795,14.0795,57200.0
2009-06-04 12:20:00,28.67,28.68,28.65,28.67,42400.0,14.0795,14.0844,14.0697,14.0795,42400.0
2009-06-04 12:30:00,28.66,28.67,28.63,28.64,32700.0,14.0746,14.0795,14.0599,14.0648,32700.0
2009-06-04 12:40:00,28.63,28.67,28.63,28.64,37900.0,14.0599,14.0795,14.0599,14.0648,37900.0
2009-06-04 12:50:00,28.64,28.65,28.62,28.64,46200.0,14.0648,14.0697,14.0549,14.0648,46200.0
2009-06-04 13:00:00,28.64,28.64,28.55,28.55,65900.0,14.0648,14.0648,14.0206,14.0206,65900.0
2009-06-04 13:10:00,28.56,28.59,28.54,28.54,65300.0,14.0255,14.0402,14.0157,14.0157,65300.0
2009-06-04 13:20:00,28.54,28.55,28.52,28.53,47200.0,14.0157,14.0206,14.0058,14.0107,47200.0
2009-06-04 13:30:00,28.54,28.58,28.53,28.58,75500.0,14.0157,14.0353,14.0107,14.0353,75500.0
2009-06-04 13:40:00,28.57,28.62,28.57,28.62,59400.0,14.0304,14.0549,14.0304,14.0549,59400.0
2009-06-04 13:50:00,28.62,28.67,28.61,28.67,99300.0,14.0549,14.0795,14.05,14.0795,99300.0
2009-06-04 14:00:00,28.67,28.73,28.66,28.72,57300.0,14.0795,14.109,14.0746,14.1041,57300.0
2009-06-04 14:10:00,28.73,28.73,28.7,28.71,61000.0,14.109,14.109,14.0942,14.0991,61000.0
2009-06-04 14:20:00,28.7,28.73,28.7,28.73,165000.0,14.0942,14.109,14.0942,14.109,165000.0
2009-06-04 14:30:00,28.73,28.73,28.71,28.71,58800.0,14.109,14.109,14.0991,14.0991,58800.0
2009-06-04 14:40:00,28.72,28.74,28.71,28.74,49400.0,14.1041,14.1139,14.0991,14.1139,49400.0
2009-06-04 14:50:00,28.74,28.74,28.7,28.71,87300.0,14.1139,14.1139,14.0942,14.0991,87300.0
2009-06-04 15:00:00,28.72,28.73,28.7,28.7,137300.0,14.1041,14.109,14.0942,14.0942,137300.0
2009-06-04 15:10:00,28.71,28.71,28.7,28.7,102800.0,14.0991,14.0991,14.0942,14.0942,102800.0
2009-06-04 15:20:00,28.71,28.73,28.68,28.68,198600.0,14.0991,14.109,14.0844,14.0844,198600.0
2009-06-04 15:30:00,28.68,28.72,28.66,28.71,120400.0,14.0844,14.1041,14.0746,14.0991,120400.0
2009-06-04 15:40:00,28.71,28.77,28.71,28.73,207900.0,14.0991,14.1286,14.0991,14.109,207900.0
2009-06-04 15:50:00,28.73,28.79,28.69,28.71,636400.0,14.109,14.1384,14.0893,14.0991,636400.0
2009-06-05 09:30:00,28.83,29.07,28.77,29.07,193100.0,14.1581,14.2759,14.1286,14.2759,193100.0
2009-06-05 09:40:00,29.05,29.09,28.96,29.03,146000.0,14.2661,14.2858,14.2219,14.2563,146000.0
2009-06-05 09:50:00,29.04,29.04,28.72,28.88,220900.0,14.2612,14.2612,14.1041,14.1826,220900.0
2009-06-05 10:00:00,28.87,28.93,28.77,28.81,250000.0,14.1777,14.2072,14.1286,14.1483,250000.0
2009-06-05 10:10:00,28.82,28.83,28.74,28.8,194600.0,14.1532,14.1581,14.1139,14.1433,194600.0
2009-06-05 10:20:00,28.8,28.85,28.77,28.82,191900.0,14.1433,14.1679,14.1286,14.1532,191900.0
2009-06-05 10:30:00,28.82,28.91,28.78,28.85,234000.0,14.1532,14.1974,14.1335,14.1679,234000.0
2009-06-05 10:40:00,28.85,28.9,28.8,28.89,205900.0,14.1679,14.1924,14.1433,14.1875,205900.0
2009-06-05 10:50:00,28.89,28.92,28.79,28.89,224900.0,14.1875,14.2023,14.1384,14.1875,224900.0
2009-06-05 11:00:00,28.89,28.96,28.85,28.9,150800.0,14.1875,14.2219,14.1679,14.1924,150800.0
2009-06-05 11:10:00,28.91,28.92,28.84,28.86,96700.0,14.1974,14.2023,14.163,14.1728,96700.0
2009-06-05 11:20:00,28.86,28.89,28.81,28.85,206800.0,14.1728,14.1875,14.1483,14.1679,206800.0
2009-06-05 11:30:00,28.85,28.85,28.79,28.82,100900.0,14.1679,14.1679,14.1384,14.1532,100900.0
2009-06-05 11:40:00,28.82,28.87,28.78,28.86,154900.0,14.1532,14.1777,14.1335,14.1728,154900.0
2009-06-05 11:50:00,28.86,29.04,28.86,29.01,382900.0,14.1728,14.2612,14.1728,14.2465,382900.0
2009-06-05 12:00:00,29.01,29.05,28.98,29.01,91300.0,14.2465,14.2661,14.2317,14.2465,91300.0
2009-06-05 12:10:00,29.0,29.03,28.97,29.01,70900.0,14.2416,14.2563,14.2268,14.2465,70900.0
2009-06-05 12:20:00,29.01,29.05,28.98,29.0,107400.0,14.2465,14.2661,14.2317,14.2416,107400.0
2009-06-05 12:30:00,29.0,29.06,28.99,29.04,75000.0,14.2416,14.271,14.2366,14.2612,75000.0
2009-06-05 12:40:00,29.05,29.09,29.02,29.07,54000.0,14.2661,14.2858,14.2514,14.2759,54000.0
2009-06-05 12:50:00,29.08,29.12,29.06,29.11,58500.0,14.2808,14.3005,14.271,14.2956,58500.0
2009-06-05 13:00:00,29.11,29.14,29.1,29.12,58700.0,14.2956,14.3103,14.2907,14.3005,58700.0
2009-06-05 13:10:00,29.12,29.13,29.02,29.04,69900.0,14.3005,14.3054,14.2514,14.2612,69900.0
2009-06-05 13:20:00,29.03,29.06,29.01,29.02,50400.0,14.2563,14.271,14.2465,14.2514,50400.0
2009-06-05 13:30:00,29.02,29.07,29.02,29.07,40600.0,14.2514,14.2759,14.2514,14.2759,40600.0
2009-06-05 13:40:00,29.07,29.1,29.06,29.08,47500.0,14.2759,14.2907,14.271,14.2808,47500.0
2009-06-05 13:50:00,29.08,29.14,29.02,29.04,138200.0,14.2808,14.3103,14.2514,14.2612,138200.0
2009-06-05 14:00:00,29.05,29.05,28.93,28.95,105600.0,14.2661,14.2661,14.2072,14.217,105600.0
2009-06-05 14:10:00,28.94,28.95,28.87,28.91,77300.0,14.2121,14.217,14.1777,14.1974,77300.0
2009-06-05 14:20:00,28.9,28.91,28.84,28.85,209300.0,14.1924,14.1974,14.163,14.1679,209300.0
2009-06-05 14:30:00,28.84,28.89,28.8,28.85,142500.0,14.163,14.1875,14.1433,14.1679,142500.0
2009-06-05 14:40:00,28.85,28.91,28.84,28.89,88700.0,14.1679,14.1974,14.163,14.1875,88700.0
2009-06-05 14:50:00,28.91,28.95,28.88,28.88,67300.0,14.1974,14.217,14.1826,14.1826,67300.0
2009-06-05 15:00:00,28.88,28.93,28.86,28.87,152400.0,14.1826,14.2072,14.1728,14.1777,152400.0
2009-06-05 15:10:00,28.87,28.91,28.87,28.89,94200.0,14.1777,14.1974,14.1777,14.1875,94200.0
2009-06-05 15:20:00,28.88,28.91,28.85,28.88,129400.0,14.1826,14.1974,14.1679,14.1826,129400.0
2009-06-05 15:30:00,28.87,28.92,28.86,28.9,216600.0,14.1777,14.2023,14.1728,14.1924,216600.0
2009-06-05 15:40:00,28.91,28.96,28.84,28.86,615900.0,14.1974,14.2219,14.163,14.1728,615900.0
2009-06-05 15:50:00,28.87,28.92,28.82,28.91,451300.0,14.1777,14.2023,14.1532,14.1974,451300.0
2009-06-08 09:30:00,29.18,29.18,29.0,29.09,380000.0,14.33,14.33,14.2416,14.2858,380000.0
2009-06-08 09:40:00,29.09,29.14,29.0,29.01,186400.0,14.2858,14.3103,14.2416,14.2465,186400.0
2009-06-08 09:50:00,29.01,29.02,28.84,28.85,124300.0,14.2465,14.2514,14.163,14.1679,124300.0
2009-06-08 10:00:00,28.85,28.9,28.81,28.82,113200.0,14.1679,14.1924,14.1483,14.1532,113200.0
2009-06-08 10:10:00,28.83,28.88,28.8,28.86,104800.0,14.1581,14.1826,14.1433,14.1728,104800.0
2009-06-08 10:20:00,28.86,28.88,28.84,28.87,109500.0,14.1728,14.1826,14.163,14.1777,109500.0
2009-06-08 10:30:00,28.87,28.89,28.82,28.89,133800.0,14.1777,14.1875,14.1532,14.1875,133800.0
2009-06-08 10:40:00,28.88,28.96,28.88,28.91,89800.0,14.1826,14.2219,14.1826,14.1974,89800.0
2009-06-08 10:50:00,28.92,28.99,28.91,28.97,83000.0,14.2023,14.2366,14.1974,14.2268,83000.0
2009-06-08 11:00:00,28.97,28.97,28.86,28.86,63300.0,14.2268,14.2268,14.1728,14.1728,63300.0
2009-06-08 11:10:00,28.86,28.87,28.78,28.82,76300.0,14.1728,14.1777,14.1335,14.1532,76300.0
2009-06-08 11:20:00,28.82,28.86,28.76,28.76,65100.0,14.1532,14.1728,14.1237,14.1237,65100.0
2009-06-08 11:30:00,28.77,28.85,28.74,28.85,82200.0,14.1286,14.1679,14.1139,14.1679,82200.0
2009-06-08 11:40:00,28.85,28.87,28.78,28.79,46300.0,14.1679,14.1777,14.1335,14.1384,46300.0
2009-06-08 11:50:00,28.8,28.82,28.74,28.75,95000.0,14.1433,14.1532,14.1139,14.1188,95000.0
2009-06-08 12:00:00,28.75,28.75,28.7,28.72,48700.0,14.1188,14.1188,14.0942,14.1041,48700.0
2009-06-08 12:10:00,28.72,28.72,28.66,28.67,41300.0,14.1041,14.1041,14.0746,14.0795,41300.0
2009-06-08 12:20:00,28.66,28.7,28.66,28.7,29900.0,14.0746,14.0942,14.0746,14.0942,29900.0
2009-06-08 12:30:00,28.7,28.71,28.65,28.65,77100.0,14.0942,14.0991,14.0697,14.0697,77100.0
2009-06-08 12:40:00,28.65,28.7,28.65,28.66,31000.0,14.0697,14.0942,14.0697,14.0746,31000.0
2009-06-08 12:50:00,28.67,28.67,28.59,28.59,38700.0,14.0795,14.0795,14.0402,14.0402,38700.0
2009-06-08 13:00:00,28.59,28.6,28.58,28.58,22000.0,14.0402,14.0451,14.0353,14.0353,22000.0
2009-06-08 13:10:00,28.59,28.69,28.58,28.69,61300.0,14.0402,14.0893,14.0353,14.0893,61300.0
2009-06-08 13:20:00,28.68,28.69,28.62,28.63,53500.0,14.0844,14.0893,14.0549,14.0599,53500.0
2009-06-08 13:30:00,28.62,28.66,28.62,28.65,34100.0,14.0549,14.0746,14.0549,14.0697,34100.0
2009-06-08 13:40:00,28.65,28.71,28.62,28.71,87600.0,14.0697,14.0991,14.0549,14.0991,87600.0
2009-06-08 13:50:00,28.71,28.71,28.67,28.7,32300.0,14.0991,14.0991,14.0795,14.0942,32300.0
2009-06-08 14:00:00,28.7,28.71,28.67,28.69,45200.0,14.0942,14.0991,14.0795,14.0893,45200.0
2009-06-08 14:10:00,28.68,28.73,28.67,28.69,54400.0,14.0844,14.109,14.0795,14.0893,54400.0
2009-06-08 14:20:00,28.7,28.75,28.68,28.71,57000.0,14.0942,14.1188,14.0844,14.0991,57000.0
2009-06-08 14:30:00,28.72,28.74,28.62,28.63,89000.0,14.1041,14.1139,14.0549,14.0599,89000.0
2009-06-08 14:40:00,28.62,28.63,28.55,28.58,114000.0,14.0549,14.0599,14.0206,14.0353,114000.0
2009-06-08 14:50:00,28.59,28.61,28.55,28.6,82900.0,14.0402,14.05,14.0206,14.0451,82900.0
2009-06-08 15:00:00,28.61,28.7,28.61,28.69,64200.0,14.05,14.0942,14.05,14.0893,64200.0
2009-06-08 15:10:00,28.69,28.78,28.65,28.73,112600.0,14.0893,14.1335,14.0697,14.109,112600.0
2009-06-08 15:20:00,28.73,28.87,28.72,28.81,236100.0,14.109,14.1777,14.1041,14.1483,236100.0
2009-06-08 15:30:00,28.81,29.05,28.81,28.92,374000.0,14.1483,14.2661,14.1483,14.2023,374000.0
2009-06-08 15:40:00,28.92,28.94,28.85,28.91,231000.0,14.2023,14.2121,14.1679,14.1974,231000.0
2009-06-08 15:50:00,28.9,28.93,28.8,28.83,358000.0,14.1924,14.2072,14.1433,14.1581,358000.0
2009-06-09 09:30:00,28.85,29.14,28.85,29.0,168500.0,14.1679,14.3103,14.1679,14.2416,168500.0
2009-06-09 09:40:00,28.98,28.99,28.87,28.9,117700.0,14.2317,14.2366,14.1777,14.1924,117700.0
2009-06-09 09:50:00,28.89,28.9,28.76,28.84,95000.0,14.1875,14.1924,14.1237,14.163,95000.0
2009-06-09 10:00:00,28.84,28.9,28.67,28.69,207000.0,14.163,14.1924,14.0795,14.0893,207000.0
2009-06-09 10:10:00,28.69,28.75,28.61,28.75,194900.0,14.0893,14.1188,14.05,14.1188,194900.0
2009-06-09 10:20:00,28.73,28.76,28.65,28.72,105900.0,14.109,14.1237,14.0697,14.1041,105900.0
2009-06-09 10:30:00,28.72,28.77,28.7,28.76,49400.0,14.1041,14.1286,14.0942,14.1237,49400.0
2009-06-09 10:40:00,28.77,28.81,28.75,28.75,136600.0,14.1286,14.1483,14.1188,14.1188,136600.0
2009-06-09 10:50:00,28.76,28.76,28.69,28.74,80400.0,14.1237,14.1237,14.0893,14.1139,80400.0
2009-06-09 11:00:00,28.75,28.75,28.68,28.71,39600.0,14.1188,14.1188,14.0844,14.0991,39600.0
2009-06-09 11:10:00,28.71,28.81,28.71,28.81,133900.0,14.0991,14.1483,14.0991,14.1483,133900.0
2009-06-09 11:20:00,28.81,28.83,28.79,28.79,38000.0,14.1483,14.1581,14.1384,14.1384,38000.0
2009-06-09 11:30:00,28.8,28.83,28.78,28.79,113600.0,14.1433,14.1581,14.1335,14.1384,113600.0
2009-06-09 11:40:00,28.78,28.82,28.77,28.81,72100.0,14.1335,14.1532,14.1286,14.1483,72100.0
2009-06-09 11:50:00,28.8,28.81,28.77,28.77,63500.0,14.1433,14.1483,14.1286,14.1286,63500.0
2009-06-09 12:00:00,28.77,28.81,28.75,28.8,138800.0,14.1286,14.1483,14.1188,14.1433,138800.0
2009-06-09 12:10:00,28.79,28.82,28.79,28.8,46300.0,14.1384,14.1532,14.1384,14.1433,46300.0
2009-06-09 12:20:00,28.8,28.91,28.8,28.89,38200.0,14.1433,14.1974,14.1433,14.1875,38200.0
2009-06-09 12:30:00,28.89,28.89,28.84,28.85,40300.0,14.1875,14.1875,14.163,14.1679,40300.0
2009-06-09 12:40:00,28.84,28.87,28.84,28.86,109200.0,14.163,14.1777,14.163,14.1728,109200.0
2009-06-09 12:50:00,28.85,28.86,28.83,28.85,54400.0,14.1679,14.1728,14.1581,14.1679,54400.0
2009-06-09 13:00:00,28.84,28.93,28.84,28.92,69300.0,14.163,14.2072,14.163,14.2023,69300.0
2009-06-09 13:10:00,28.92,28.93,28.86,28.88,46400.0,14.2023,14.2072,14.1728,14.1826,46400.0
2009-06-09 13:20:00,28.88,28.91,28.86,28.89,72500.0,14.1826,14.1974,14.1728,14.1875,72500.0
2009-06-09 13:30:00,28.89,28.9,28.87,28.88,57400.0,14.1875,14.1924,14.1777,14.1826,57400.0
2009-06-09 13:40:00,28.87,28.88,28.76,28.76,63400.0,14.1777,14.1826,14.1237,14.1237,63400.0
2009-06-09 13:50:00,28.76,28.79,28.71,28.79,78200.0,14.1237,14.1384,14.0991,14.1384,78200.0
2009-06-09 14:00:00,28.79,28.79,28.69,28.71,162500.0,14.1384,14.1384,14.0893,14.0991,162500.0
2009-06-09 14:10:00,28.72,28.8,28.71,28.78,93500.0,14.1041,14.1433,14.0991,14.1335,93500.0
2009-06-09 14:20:00,28.79,28.81,28.72,28.81,84700.0,14.1384,14.1483,14.1041,14.1483,84700.0
2009-06-09 14:30:00,28.82,28.89,28.81,28.88,106400.0,14.1532,14.1875,14.1483,14.1826,106400.0
2009-06-09 14:40:00,28.89,28.92,28.84,28.87,103400.0,14.1875,14.2023,14.163,14.1777,103400.0
2009-06-09 14:50:00,28.86,28.88,28.85,28.85,41300.0,14.1728,14.1826,14.1679,14.1679,41300.0
2009-06-09 15:00:00,28.86,28.86,28.79,28.79,79100.0,14.1728,14.1728,14.1384,14.1384,79100.0
2009-06-09 15:10:00,28.79,28.8,28.72,28.73,79400.0,14.1384,14.1433,14.1041,14.109,79400.0
2009-06-09 15:20:00,28.73,28.74,28.68,28.7,62300.0,14.109,14.1139,14.0844,14.0942,62300.0
2009-06-09 15:30:00,28.69,28.75,28.65,28.7,123400.0,14.0893,14.1188,14.0697,14.0942,123400.0
2009-06-09 15:40:00,28.7,28.72,28.6,28.65,140400.0,14.0942,14.1041,14.0451,14.0697,140400.0
2009-06-09 15:50:00,28.66,28.71,28.64,28.64,244400.0,14.0746,14.0991,14.0648,14.0648,244400.0
2009-06-10 09:30:00,28.76,29.12,28.73,29.08,165700.0,14.1237,14.3005,14.109,14.2808,165700.0
2009-06-10 09:40:00,29.06,29.09,28.93,28.94,90600.0,14.271,14.2858,14.2072,14.2121,90600.0
2009-06-10 09:50:00,28.93,29.01,28.93,28.99,69900.0,14.2072,14.2465,14.2072,14.2366,69900.0
2009-06-10 10:00:00,28.99,29.01,28.89,28.91,87000.0,14.2366,14.2465,14.1875,14.1974,87000.0
2009-06-10 10:10:00,28.91,28.96,28.85,28.9,110800.0,14.1974,14.2219,14.1679,14.1924,110800.0
2009-06-10 10:20:00,28.9,28.99,28.88,28.88,119000.0,14.1924,14.2366,14.1826,14.1826,119000.0
2009-06-10 10:30:00,28.89,28.92,28.84,28.89,57000.0,14.1875,14.2023,14.163,14.1875,57000.0
2009-06-10 10:40:00,28.89,29.02,28.89,29.01,83300.0,14.1875,14.2514,14.1875,14.2465,83300.0
2009-06-10 10:50:00,29.01,29.04,28.97,28.98,69000.0,14.2465,14.2612,14.2268,14.2317,69000.0
2009-06-10 11:00:00,28.98,29.05,28.96,29.03,94600.0,14.2317,14.2661,14.2219,14.2563,94600.0
2009-06-10 11:10:00,29.03,29.12,29.01,29.1,135900.0,14.2563,14.3005,14.2465,14.2907,135900.0
2009-06-10 11:20:00,29.11,29.13,29.05,29.1,112400.0,14.2956,14.3054,14.2661,14.2907,112400.0
2009-06-10 11:30:00,29.1,29.1,29.05,29.06,39500.0,14.2907,14.2907,14.2661,14.271,39500.0
2009-06-10 11:40:00,29.05,29.06,29.03,29.06,40600.0,14.2661,14.271,14.2563,14.271,40600.0
2009-06-10 11:50:00,29.06,29.1,29.03,29.1,64900.0,14.271,14.2907,14.2563,14.2907,64900.0
2009-06-10 12:00:00,29.1,29.18,29.08,29.17,152700.0,14.2907,14.33,14.2808,14.325,152700.0
2009-06-10 12:10:00,29.18,29.18,29.09,29.1,87100.0,14.33,14.33,14.2858,14.2907,87100.0
2009-06-10 12:20:00,29.1,29.22,29.09,29.19,211400.0,14.2907,14.3496,14.2858,14.3349,211400.0
2009-06-10 12:30:00,29.18,29.19,29.1,29.15,83800.0,14.33,14.3349,14.2907,14.3152,83800.0
2009-06-10 12:40:00,29.15,29.16,29.08,29.09,69100.0,14.3152,14.3201,14.2808,14.2858,69100.0
2009-06-10 12:50:00,29.09,29.15,29.08,29.14,297100.0,14.2858,14.3152,14.2808,14.3103,297100.0
2009-06-10 13:00:00,29.13,29.14,28.93,28.96,151700.0,14.3054,14.3103,14.2072,14.2219,151700.0
2009-06-10 13:10:00,28.96,29.01,28.91,28.98,155700.0,14.2219,14.2465,14.1974,14.2317,155700.0
2009-06-10 13:20:00,28.97,29.06,28.97,28.97,101600.0,14.2268,14.271,14.2268,14.2268,101600.0
2009-06-10 13:30:00,28.98,29.04,28.93,29.02,84700.0,14.2317,14.2612,14.2072,14.2514,84700.0
2009-06-10 13:40:00,29.02,29.12,28.97,28.99,137000.0,14.2514,14.3005,14.2268,14.2366,137000.0
2009-06-10 13:50:00,28.99,29.02,28.95,28.96,70200.0,14.2366,14.2514,14.217,14.2219,70200.0
2009-06-10 14:00:00,28.95,28.96,28.84,28.88,118100.0,14.217,14.2219,14.163,14.1826,118100.0
2009-06-10 14:10:00,28.88,28.89,28.85,28.86,78700.0,14.1826,14.1875,14.1679,14.1728,78700.0
2009-06-10 14:20:00,28.85,28.91,28.85,28.87,88300.0,14.1679,14.1974,14.1679,14.1777,88300.0
2009-06-10 14:30:00,28.86,28.96,28.84,28.92,82000.0,14.1728,14.2219,14.163,14.2023,82000.0
2009-06-10 14:40:00,28.91,28.94,28.9,28.93,48000.0,14.1974,14.2121,14.1924,14.2072,48000.0
2009-06-10 14:50:00,28.94,29.04,28.92,29.03,77600.0,14.2121,14.2612,14.2023,14.2563,77600.0
2009-06-10 15:00:00,29.03,29.03,28.97,28.97,79100.0,14.2563,14.2563,14.2268,14.2268,79100.0
2009-06-10 15:10:00,28.97,29.03,28.94,28.96,94900.0,14.2268,14.2563,14.2121,14.2219,94900.0
2009-06-10 15:20:00,28.97,29.06,28.95,29.02,141100.0,14.2268,14.271,14.217,14.2514,141100.0
2009-06-10 15:30:00,29.02,29.06,28.98,29.06,368500.0,14.2514,14.271,14.2317,14.271,368500.0
2009-06-10 15:40:00,29.06,29.09,29.0,29.03,127400.0,14.271,14.2858,14.2416,14.2563,127400.0
2009-06-10 15:50:00,29.04,29.09,28.96,29.05,634700.0,14.2612,14.2858,14.2219,14.2661,634700.0
2009-06-11 09:30:00,29.14,29.49,29.1,29.48,203100.0,14.3103,14.4822,14.2907,14.4773,203100.0
2009-06-11 09:40:00,29.49,29.75,29.47,29.7,225400.0,14.4822,14.6099,14.4724,14.5853,225400.0
2009-06-11 09:50:00,29.7,29.75,29.57,29.7,195100.0,14.5853,14.6099,14.5215,14.5853,195100.0
2009-06-11 10:00:00,29.7,29.75,29.56,29.63,167500.0,14.5853,14.6099,14.5166,14.5509,167500.0
2009-06-11 10:10:00,29.62,29.76,29.59,29.74,167900.0,14.546,14.6148,14.5313,14.605,167900.0
2009-06-11 10:20:00,29.75,29.76,29.57,29.59,114000.0,14.6099,14.6148,14.5215,14.5313,114000.0
2009-06-11 10:30:00,29.58,29.67,29.55,29.63,161200.0,14.5264,14.5706,14.5117,14.5509,161200.0
2009-06-11 10:40:00,29.63,29.67,29.63,29.65,97200.0,14.5509,14.5706,14.5509,14.5608,97200.0
2009-06-11 10:50:00,29.66,29.67,29.63,29.66,86600.0,14.5657,14.5706,14.5509,14.5657,86600.0
2009-06-11 11:00:00,29.65,29.66,29.58,29.65,92400.0,14.5608,14.5657,14.5264,14.5608,92400.0
2009-06-11 11:10:00,29.64,29.83,29.64,29.8,162300.0,14.5559,14.6492,14.5559,14.6344,162300.0
2009-06-11 11:20:00,29.79,29.9,29.76,29.89,151800.0,14.6295,14.6835,14.6148,14.6786,151800.0
2009-06-11 11:30:00,29.9,29.93,29.87,29.92,128700.0,14.6835,14.6983,14.6688,14.6934,128700.0
2009-06-11 11:40:00,29.92,29.96,29.87,29.94,157400.0,14.6934,14.713,14.6688,14.7032,157400.0
2009-06-11 11:50:00,29.93,30.08,29.93,30.06,188500.0,14.6983,14.7719,14.6983,14.7621,188500.0
2009-06-11 12:00:00,30.05,30.11,30.05,30.09,117100.0,14.7572,14.7867,14.7572,14.7768,117100.0
2009-06-11 12:10:00,30.1,30.2,30.08,30.18,196000.0,14.7818,14.8309,14.7719,14.821,196000.0
2009-06-11 12:20:00,30.18,30.2,30.17,30.17,87600.0,14.821,14.8309,14.8161,14.8161,87600.0
2009-06-11 12:30:00,30.17,30.18,30.12,30.17,144500.0,14.8161,14.821,14.7916,14.8161,144500.0
2009-06-11 12:40:00,30.17,30.2,30.12,30.17,88200.0,14.8161,14.8309,14.7916,14.8161,88200.0
2009-06-11 12:50:00,30.16,30.23,30.14,30.2,231900.0,14.8112,14.8456,14.8014,14.8309,231900.0
2009-06-11 13:00:00,30.21,30.32,30.19,30.22,239500.0,14.8358,14.8898,14.826,14.8407,239500.0
2009-06-11 13:10:00,30.23,30.29,30.19,30.27,177300.0,14.8456,14.8751,14.826,14.8652,177300.0
2009-06-11 13:20:00,30.27,30.4,30.24,30.4,197400.0,14.8652,14.9291,14.8505,14.9291,197400.0
2009-06-11 13:30:00,30.39,30.4,30.27,30.27,115200.0,14.9242,14.9291,14.8652,14.8652,115200.0
2009-06-11 13:40:00,30.28,30.31,30.18,30.25,138600.0,14.8702,14.8849,14.821,14.8554,138600.0
2009-06-11 13:50:00,30.26,30.26,30.19,30.19,170500.0,14.8603,14.8603,14.826,14.826,170500.0
2009-06-11 14:00:00,30.19,30.21,30.12,30.15,113100.0,14.826,14.8358,14.7916,14.8063,113100.0
2009-06-11 14:10:00,30.15,30.17,30.11,30.13,156400.0,14.8063,14.8161,14.7867,14.7965,156400.0
2009-06-11 14:20:00,30.14,30.16,30.1,30.11,106700.0,14.8014,14.8112,14.7818,14.7867,106700.0
2009-06-11 14:30:00,30.12,30.12,29.97,30.01,167700.0,14.7916,14.7916,14.7179,14.7376,167700.0
2009-06-11 14:40:00,30.01,30.02,29.97,29.99,95900.0,14.7376,14.7425,14.7179,14.7277,95900.0
2009-06-11 14:50:00,29.99,30.05,29.96,30.05,146200.0,14.7277,14.7572,14.713,14.7572,146200.0
2009-06-11 15:00:00,30.04,30.11,30.0,30.09,172800.0,14.7523,14.7867,14.7326,14.7768,172800.0
2009-06-11 15:10:00,30.09,30.15,30.06,30.1,113700.0,14.7768,14.8063,14.7621,14.7818,113700.0
2009-06-11 15:20:00,30.09,30.15,30.07,30.14,215000.0,14.7768,14.8063,14.767,14.8014,215000.0
2009-06-11 15:30:00,30.14,30.15,30.0,30.02,249700.0,14.8014,14.8063,14.7326,14.7425,249700.0
2009-06-11 15:40:00,30.02,30.13,29.98,30.06,299600.0,14.7425,14.7965,14.7228,14.7621,299600.0
2009-06-11 15:50:00,30.06,30.1,29.82,29.88,666200.0,14.7621,14.7818,14.6443,14.6737,666200.0
2009-06-12 09:30:00,29.94,29.94,29.61,29.78,141400.0,14.7032,14.7032,14.5411,14.6246,141400.0
2009-06-12 09:40:00,29.79,29.84,29.71,29.74,152100.0,14.6295,14.6541,14.5902,14.605,152100.0
2009-06-12 09:50:00,29.74,29.79,29.72,29.75,126700.0,14.605,14.6295,14.5951,14.6099,126700.0
2009-06-12 10:00:00,29.76,30.03,29.73,30.01,291400.0,14.6148,14.7474,14.6001,14.7376,291400.0
2009-06-12 10:10:00,30.01,30.3,30.0,30.3,340200.0,14.7376,14.88,14.7326,14.88,340200.0
2009-06-12 10:20:00,30.3,30.58,30.28,30.44,380000.0,14.88,15.0175,14.8702,14.9487,380000.0
2009-06-12 10:30:00,30.43,30.45,30.35,30.35,135000.0,14.9438,14.9536,14.9045,14.9045,135000.0
2009-06-12 10:40:00,30.36,30.49,30.33,30.44,164800.0,14.9094,14.9733,14.8947,14.9487,164800.0
2009-06-12 10:50:00,30.44,30.49,30.4,30.4,104800.0,14.9487,14.9733,14.9291,14.9291,104800.0
2009-06-12 11:00:00,30.4,30.42,30.32,30.39,169700.0,14.9291,14.9389,14.8898,14.9242,169700.0
2009-06-12 11:10:00,30.39,30.41,30.3,30.31,162600.0,14.9242,14.934,14.88,14.8849,162600.0
2009-06-12 11:20:00,30.31,30.35,30.29,30.34,55900.0,14.8849,14.9045,14.8751,14.8996,55900.0
2009-06-12 11:30:00,30.35,30.4,30.34,30.4,47200.0,14.9045,14.9291,14.8996,14.9291,47200.0
2009-06-12 11:40:00,30.4,30.41,30.29,30.32,121800.0,14.9291,14.934,14.8751,14.8898,121800.0
2009-06-12 11:50:00,30.32,30.38,30.32,30.37,30500.0,14.8898,14.9193,14.8898,14.9143,30500.0
2009-06-12 12:00:00,30.37,30.41,30.36,30.39,81700.0,14.9143,14.934,14.9094,14.9242,81700.0
2009-06-12 12:10:00,30.39,30.42,30.38,30.38,53000.0,14.9242,14.9389,14.9193,14.9193,53000.0
2009-06-12 12:20:00,30.39,30.4,30.35,30.36,68300.0,14.9242,14.9291,14.9045,14.9094,68300.0
2009-06-12 12:30:00,30.36,30.37,30.33,30.34,38800.0,14.9094,14.9143,14.8947,14.8996,38800.0
2009-06-12 12:40:00,30.34,30.37,30.34,30.36,39900.0,14.8996,14.9143,14.8996,14.9094,39900.0
2009-06-12 12:50:00,30.36,30.4,30.32,30.4,86300.0,14.9094,14.9291,14.8898,14.9291,86300.0
2009-06-12 13:00:00,30.4,30.41,30.36,30.38,112400.0,14.9291,14.934,14.9094,14.9193,112400.0
2009-06-12 13:10:00,30.38,30.43,30.37,30.41,68700.0,14.9193,14.9438,14.9143,14.934,68700.0
2009-06-12 13:20:00,30.41,30.5,30.41,30.5,90700.0,14.934,14.9782,14.934,14.9782,90700.0
2009-06-12 13:30:00,30.5,30.5,30.46,30.5,55900.0,14.9782,14.9782,14.9585,14.9782,55900.0
2009-06-12 13:40:00,30.5,30.54,30.5,30.53,77700.0,14.9782,14.9978,14.9782,14.9929,77700.0
2009-06-12 13:50:00,30.53,30.59,30.51,30.56,142700.0,14.9929,15.0224,14.9831,15.0077,142700.0
2009-06-12 14:00:00,30.56,30.61,30.54,30.56,108700.0,15.0077,15.0322,14.9978,15.0077,108700.0
2009-06-12 14:10:00,30.56,30.59,30.54,30.55,102300.0,15.0077,15.0224,14.9978,15.0027,102300.0
2009-06-12 14:20:00,30.56,30.6,30.55,30.59,88000.0,15.0077,15.0273,15.0027,15.0224,88000.0
2009-06-12 14:30:00,30.59,30.68,30.56,30.67,89700.0,15.0224,15.0666,15.0077,15.0617,89700.0
2009-06-12 14:40:00,30.67,30.8,30.66,30.71,224400.0,15.0617,15.1255,15.0568,15.0813,224400.0
2009-06-12 14:50:00,30.71,30.74,30.67,30.71,89700.0,15.0813,15.0961,15.0617,15.0813,89700.0
2009-06-12 15:00:00,30.71,30.73,30.65,30.65,119900.0,15.0813,15.0911,15.0519,15.0519,119900.0
2009-06-12 15:10:00,30.65,30.68,30.63,30.65,82600.0,15.0519,15.0666,15.042,15.0519,82600.0
2009-06-12 15:20:00,30.65,30.65,30.56,30.59,124400.0,15.0519,15.0519,15.0077,15.0224,124400.0
2009-06-12 15:30:00,30.6,30.61,30.5,30.5,199200.0,15.0273,15.0322,14.9782,14.9782,199200.0
2009-06-12 15:40:00,30.5,30.55,30.41,30.42,200900.0,14.9782,15.0027,14.934,14.9389,200900.0
2009-06-12 15:50:00,30.42,30.54,30.41,30.54,393200.0,14.9389,14.9978,14.934,14.9978,393200.0
2009-06-15 09:30:00,30.31,30.42,30.01,30.08,155500.0,14.8849,14.9389,14.7376,14.7719,155500.0
2009-06-15 09:40:00,30.06,30.1,30.02,30.09,137100.0,14.7621,14.7818,14.7425,14.7768,137100.0
2009-06-15 09:50:00,30.09,30.29,30.09,30.29,98000.0,14.7768,14.8751,14.7768,14.8751,98000.0
2009-06-15 10:00:00,30.29,30.5,30.28,30.46,210200.0,14.8751,14.9782,14.8702,14.9585,210200.0
2009-06-15 10:10:00,30.46,30.5,30.41,30.47,214400.0,14.9585,14.9782,14.934,14.9635,214400.0
2009-06-15 10:20:00,30.47,30.53,30.47,30.5,134900.0,14.9635,14.9929,14.9635,14.9782,134900.0
2009-06-15 10:30:00,30.49,30.51,30.3,30.32,173300.0,14.9733,14.9831,14.88,14.8898,173300.0
2009-06-15 10:40:00,30.36,30.38,30.3,30.33,89500.0,14.9094,14.9193,14.88,14.8947,89500.0
2009-06-15 10:50:00,30.33,30.34,30.28,30.31,130500.0,14.8947,14.8996,14.8702,14.8849,130500.0
2009-06-15 11:00:00,30.31,30.32,30.16,30.17,117200.0,14.8849,14.8898,14.8112,14.8161,117200.0
2009-06-15 11:10:00,30.17,30.17,30.03,30.04,80100.0,14.8161,14.8161,14.7474,14.7523,80100.0
2009-06-15 11:20:00,30.04,30.1,30.02,30.07,57200.0,14.7523,14.7818,14.7425,14.767,57200.0
2009-06-15 11:30:00,30.07,30.12,30.03,30.06,59700.0,14.767,14.7916,14.7474,14.7621,59700.0
2009-06-15 11:40:00,30.04,30.15,30.04,30.15,178800.0,14.7523,14.8063,14.7523,14.8063,178800.0
2009-06-15 11:50:00,30.15,30.18,30.11,30.12,77300.0,14.8063,14.821,14.7867,14.7916,77300.0
2009-06-15 12:00:00,30.11,30.16,30.07,30.1,99900.0,14.7867,14.8112,14.767,14.7818,99900.0
2009-06-15 12:10:00,30.11,30.16,30.09,30.15,42600.0,14.7867,14.8112,14.7768,14.8063,42600.0
2009-06-15 12:20:00,30.15,30.18,30.1,30.1,55300.0,14.8063,14.821,14.7818,14.7818,55300.0
2009-06-15 12:30:00,30.11,30.17,30.1,30.15,32400.0,14.7867,14.8161,14.7818,14.8063,32400.0
2009-06-15 12:40:00,30.15,30.17,30.11,30.13,59900.0,14.8063,14.8161,14.7867,14.7965,59900.0
2009-06-15 12:50:00,30.13,30.16,30.11,30.12,69200.0,14.7965,14.8112,14.7867,14.7916,69200.0
2009-06-15 13:00:00,30.12,30.12,30.01,30.01,96000.0,14.7916,14.7916,14.7376,14.7376,96000.0
2009-06-15 13:10:00,30.01,30.04,30.0,30.0,69700.0,14.7376,14.7523,14.7326,14.7326,69700.0
2009-06-15 13:20:00,30.0,30.02,29.95,29.96,115800.0,14.7326,14.7425,14.7081,14.713,115800.0
2009-06-15 13:30:00,29.96,30.01,29.94,30.01,121700.0,14.713,14.7376,14.7032,14.7376,121700.0
2009-06-15 13:40:00,30.01,30.05,30.0,30.05,41600.0,14.7376,14.7572,14.7326,14.7572,41600.0
2009-06-15 13:50:00,30.05,30.11,30.05,30.1,91000.0,14.7572,14.7867,14.7572,14.7818,91000.0
2009-06-15 14:00:00,30.1,30.1,30.05,30.05,43100.0,14.7818,14.7818,14.7572,14.7572,43100.0
2009-06-15 14:10:00,30.05,30.06,29.97,30.01,104000.0,14.7572,14.7621,14.7179,14.7376,104000.0
2009-06-15 14:20:00,30.01,30.02,29.98,29.99,45000.0,14.7376,14.7425,14.7228,14.7277,45000.0
2009-06-15 14:30:00,29.99,30.0,29.98,29.98,52500.0,14.7277,14.7326,14.7228,14.7228,52500.0
2009-06-15 14:40:00,29.99,30.0,29.96,29.98,75900.0,14.7277,14.7326,14.713,14.7228,75900.0
2009-06-15 14:50:00,29.98,30.0,29.96,29.98,79100.0,14.7228,14.7326,14.713,14.7228,79100.0
2009-06-15 15:00:00,29.98,30.07,29.98,30.05,157400.0,14.7228,14.767,14.7228,14.7572,157400.0
2009-06-15 15:10:00,30.06,30.17,30.05,30.13,244600.0,14.7621,14.8161,14.7572,14.7965,244600.0
2009-06-15 15:20:00,30.13,30.2,30.12,30.15,122600.0,14.7965,14.8309,14.7916,14.8063,122600.0
2009-06-15 15:30:00,30.15,30.22,30.14,30.18,223500.0,14.8063,14.8407,14.8014,14.821,223500.0
2009-06-15 15:40:00,30.17,30.17,30.1,30.16,254500.0,14.8161,14.8161,14.7818,14.8112,254500.0
2009-06-15 15:50:00,30.16,30.18,30.1,30.16,394600.0,14.8112,14.821,14.7818,14.8112,394600.0
2009-06-16 09:30:00,30.22,30.35,30.11,30.26,88500.0,14.8407,14.9045,14.7867,14.8603,88500.0
2009-06-16 09:40:00,30.27,30.31,30.18,30.22,51100.0,14.8652,14.8849,14.821,14.8407,51100.0
2009-06-16 09:50:00,30.23,30.33,30.19,30.29,70800.0,14.8456,14.8947,14.826,14.8751,70800.0
2009-06-16 10:00:00,30.29,30.29,30.08,30.11,190100.0,14.8751,14.8751,14.7719,14.7867,190100.0
2009-06-16 10:10:00,30.1,30.1,29.98,30.05,114100.0,14.7818,14.7818,14.7228,14.7572,114100.0
2009-06-16 10:20:00,30.05,30.08,29.97,29.98,79800.0,14.7572,14.7719,14.7179,14.7228,79800.0
2009-06-16 10:30:00,29.98,30.09,29.97,30.04,80800.0,14.7228,14.7768,14.7179,14.7523,80800.0
2009-06-16 10:40:00,30.04,30.13,30.04,30.09,112300.0,14.7523,14.7965,14.7523,14.7768,112300.0
2009-06-16 10:50:00,30.09,30.09,30.02,30.04,39700.0,14.7768,14.7768,14.7425,14.7523,39700.0
2009-06-16 11:00:00,30.05,30.05,29.99,30.0,44100.0,14.7572,14.7572,14.7277,14.7326,44100.0
2009-06-16 11:10:00,30.0,30.0,29.96,29.99,51700.0,14.7326,14.7326,14.713,14.7277,51700.0
2009-06-16 11:20:00,29.99,30.13,29.99,30.12,97400.0,14.7277,14.7965,14.7277,14.7916,97400.0
2009-06-16 11:30:00,30.13,30.17,30.1,30.16,56800.0,14.7965,14.8161,14.7818,14.8112,56800.0
2009-06-16 11:40:00,30.16,30.16,30.07,30.07,38700.0,14.8112,14.8112,14.767,14.767,38700.0
2009-06-16 11:50:00,30.08,30.11,30.04,30.07,52900.0,14.7719,14.7867,14.7523,14.767,52900.0
2009-06-16 12:00:00,30.07,30.19,30.06,30.19,66100.0,14.767,14.826,14.7621,14.826,66100.0
2009-06-16 12:10:00,30.18,30.2,30.15,30.17,39000.0,14.821,14.8309,14.8063,14.8161,39000.0
2009-06-16 12:20:00,30.17,30.2,30.14,30.19,47700.0,14.8161,14.8309,14.8014,14.826,47700.0
2009-06-16 12:30:00,30.2,30.2,30.1,30.12,69300.0,14.8309,14.8309,14.7818,14.7916,69300.0
2009-06-16 12:40:00,30.12,30.18,30.05,30.16,169300.0,14.7916,14.821,14.7572,14.8112,169300.0
2009-06-16 12:50:00,30.16,30.21,30.13,30.17,117700.0,14.8112,14.8358,14.7965,14.8161,117700.0
2009-06-16 13:00:00,30.16,30.17,30.09,30.12,48500.0,14.8112,14.8161,14.7768,14.7916,48500.0
2009-06-16 13:10:00,30.12,30.14,30.11,30.13,71200.0,14.7916,14.8014,14.7867,14.7965,71200.0
2009-06-16 13:20:00,30.14,30.14,30.04,30.09,79500.0,14.8014,14.8014,14.7523,14.7768,79500.0
2009-06-16 13:30:00,30.08,30.09,30.01,30.04,44500.0,14.7719,14.7768,14.7376,14.7523,44500.0
2009-06-16 13:40:00,30.04,30.05,30.0,30.04,45400.0,14.7523,14.7572,14.7326,14.7523,45400.0
2009-06-16 13:50:00,30.04,30.04,30.0,30.01,53100.0,14.7523,14.7523,14.7326,14.7376,53100.0
2009-06-16 14:00:00,30.0,30.06,29.98,30.03,92400.0,14.7326,14.7621,14.7228,14.7474,92400.0
2009-06-16 14:10:00,30.03,30.09,30.0,30.08,81700.0,14.7474,14.7768,14.7326,14.7719,81700.0
2009-06-16 14:20:00,30.08,30.09,30.01,30.03,54300.0,14.7719,14.7768,14.7376,14.7474,54300.0
2009-06-16 14:30:00,30.03,30.09,29.99,30.09,77600.0,14.7474,14.7768,14.7277,14.7768,77600.0
2009-06-16 14:40:00,30.09,30.1,30.05,30.07,69600.0,14.7768,14.7818,14.7572,14.767,69600.0
2009-06-16 14:50:00,30.07,30.12,30.06,30.08,57000.0,14.767,14.7916,14.7621,14.7719,57000.0
2009-06-16 15:00:00,30.08,30.13,30.07,30.12,97100.0,14.7719,14.7965,14.767,14.7916,97100.0
2009-06-16 15:10:00,30.12,30.2,30.1,30.17,89600.0,14.7916,14.8309,14.7818,14.8161,89600.0
2009-06-16 15:20:00,30.18,30.24,30.14,30.23,116300.0,14.821,14.8505,14.8014,14.8456,116300.0
2009-06-16 15:30:00,30.23,30.33,30.22,30.32,177900.0,14.8456,14.8947,14.8407,14.8898,177900.0
2009-06-16 15:40:00,30.33,30.35,30.24,30.24,227100.0,14.8947,14.9045,14.8505,14.8505,227100.0
2009-06-16 15:50:00,30.25,30.25,30.12,30.13,366900.0,14.8554,14.8554,14.7916,14.7965,366900.0
2009-06-17 09:30:00,30.13,30.45,30.13,30.34,127400.0,14.7965,14.9536,14.7965,14.8996,127400.0
2009-06-17 09:40:00,30.33,30.59,30.33,30.59,121100.0,14.8947,15.0224,14.8947,15.0224,121100.0
2009-06-17 09:50:00,30.59,30.69,30.5,30.58,177800.0,15.0224,15.0715,14.9782,15.0175,177800.0
2009-06-17 10:00:00,30.58,30.62,30.3,30.33,204100.0,15.0175,15.0371,14.88,14.8947,204100.0
2009-06-17 10:10:00,30.33,30.51,30.33,30.49,150100.0,14.8947,14.9831,14.8947,14.9733,150100.0
2009-06-17 10:20:00,30.5,30.54,30.45,30.54,103500.0,14.9782,14.9978,14.9536,14.9978,103500.0
2009-06-17 10:30:00,30.53,30.55,30.46,30.49,124500.0,14.9929,15.0027,14.9585,14.9733,124500.0
2009-06-17 10:40:00,30.49,30.53,30.41,30.45,83100.0,14.9733,14.9929,14.934,14.9536,83100.0
2009-06-17 10:50:00,30.45,30.5,30.44,30.5,64300.0,14.9536,14.9782,14.9487,14.9782,64300.0
2009-06-17 11:00:00,30.49,30.5,30.41,30.44,96200.0,14.9733,14.9782,14.934,14.9487,96200.0
2009-06-17 11:10:00,30.45,30.45,30.29,30.34,113500.0,14.9536,14.9536,14.8751,14.8996,113500.0
2009-06-17 11:20:00,30.34,30.34,30.23,30.24,73300.0,14.8996,14.8996,14.8456,14.8505,73300.0
2009-06-17 11:30:00,30.24,30.38,30.23,30.33,90300.0,14.8505,14.9193,14.8456,14.8947,90300.0
2009-06-17 11:40:00,30.33,30.44,30.32,30.34,193500.0,14.8947,14.9487,14.8898,14.8996,193500.0
2009-06-17 11:50:00,30.34,30.39,30.29,30.38,78900.0,14.8996,14.9242,14.8751,14.9193,78900.0
2009-06-17 12:00:00,30.38,30.39,30.25,30.3,78200.0,14.9193,14.9242,14.8554,14.88,78200.0
2009-06-17 12:10:00,30.31,30.33,30.3,30.3,32900.0,14.8849,14.8947,14.88,14.88,32900.0
2009-06-17 12:20:00,30.3,30.36,30.26,30.35,112700.0,14.88,14.9094,14.8603,14.9045,112700.0
2009-06-17 12:30:00,30.34,30.35,30.26,30.28,44200.0,14.8996,14.9045,14.8603,14.8702,44200.0
2009-06-17 12:40:00,30.28,30.28,30.22,30.28,47900.0,14.8702,14.8702,14.8407,14.8702,47900.0
2009-06-17 12:50:00,30.28,30.28,30.27,30.27,15800.0,14.8702,14.8702,14.8652,14.8652,15800.0
2009-06-17 13:00:00,30.27,30.28,30.23,30.24,31400.0,14.8652,14.8702,14.8456,14.8505,31400.0
2009-06-17 13:10:00,30.25,30.27,30.23,30.27,36300.0,14.8554,14.8652,14.8456,14.8652,36300.0
2009-06-17 13:20:00,30.26,30.42,30.26,30.4,356100.0,14.8603,14.9389,14.8603,14.9291,356100.0
2009-06-17 13:30:00,30.4,30.4,30.33,30.33,30700.0,14.9291,14.9291,14.8947,14.8947,30700.0
2009-06-17 13:40:00,30.34,30.34,30.3,30.33,86700.0,14.8996,14.8996,14.88,14.8947,86700.0
2009-06-17 13:50:00,30.33,30.33,30.32,30.32,17300.0,14.8947,14.8947,14.8898,14.8898,17300.0
2009-06-17 14:00:00,30.33,30.34,30.29,30.31,93400.0,14.8947,14.8996,14.8751,14.8849,93400.0
2009-06-17 14:10:00,30.31,30.35,30.31,30.34,44900.0,14.8849,14.9045,14.8849,14.8996,44900.0
2009-06-17 14:20:00,30.33,30.37,30.32,30.34,64300.0,14.8947,14.9143,14.8898,14.8996,64300.0
2009-06-17 14:30:00,30.34,30.35,30.28,30.3,72700.0,14.8996,14.9045,14.8702,14.88,72700.0
2009-06-17 14:40:00,30.3,30.34,30.29,30.34,61400.0,14.88,14.8996,14.8751,14.8996,61400.0
2009-06-17 14:50:00,30.34,30.36,30.3,30.32,84400.0,14.8996,14.9094,14.88,14.8898,84400.0
2009-06-17 15:00:00,30.32,30.39,30.3,30.33,79000.0,14.8898,14.9242,14.88,14.8947,79000.0
2009-06-17 15:10:00,30.32,30.44,30.32,30.44,88000.0,14.8898,14.9487,14.8898,14.9487,88000.0
2009-06-17 15:20:00,30.44,30.48,30.41,30.42,114400.0,14.9487,14.9684,14.934,14.9389,114400.0
2009-06-17 15:30:00,30.42,30.42,30.28,30.34,183600.0,14.9389,14.9389,14.8702,14.8996,183600.0
2009-06-17 15:40:00,30.35,30.43,30.32,30.43,195400.0,14.9045,14.9438,14.8898,14.9438,195400.0
2009-06-17 15:50:00,30.43,30.43,30.32,30.35,439100.0,14.9438,14.9438,14.8898,14.9045,439100.0
2009-06-18 09:30:00,30.46,30.62,30.34,30.54,89800.0,14.9585,15.0371,14.8996,14.9978,89800.0
2009-06-18 09:40:00,30.53,30.55,30.37,30.43,52900.0,14.9929,15.0027,14.9143,14.9438,52900.0
2009-06-18 09:50:00,30.41,30.52,30.4,30.47,76500.0,14.934,14.988,14.9291,14.9635,76500.0
2009-06-18 10:00:00,30.47,30.5,30.43,30.49,39300.0,14.9635,14.9782,14.9438,14.9733,39300.0
2009-06-18 10:10:00,30.5,30.52,30.42,30.42,82200.0,14.9782,14.988,14.9389,14.9389,82200.0
2009-06-18 10:20:00,30.41,30.54,30.41,30.53,61700.0,14.934,14.9978,14.934,14.9929,61700.0
2009-06-18 10:30:00,30.54,30.65,30.52,30.64,116400.0,14.9978,15.0519,14.988,15.0469,116400.0
2009-06-18 10:40:00,30.64,30.79,30.63,30.73,123200.0,15.0469,15.1206,15.042,15.0911,123200.0
2009-06-18 10:50:00,30.73,30.77,30.72,30.73,62000.0,15.0911,15.1108,15.0862,15.0911,62000.0
2009-06-18 11:00:00,30.74,30.74,30.67,30.67,55600.0,15.0961,15.0961,15.0617,15.0617,55600.0
2009-06-18 11:10:00,30.67,30.74,30.66,30.7,64500.0,15.0617,15.0961,15.0568,15.0764,64500.0
2009-06-18 11:20:00,30.69,30.72,30.67,30.7,66100.0,15.0715,15.0862,15.0617,15.0764,66100.0
2009-06-18 11:30:00,30.71,30.79,30.69,30.79,170400.0,15.0813,15.1206,15.0715,15.1206,170400.0
2009-06-18 11:40:00,30.78,30.79,30.65,30.65,97600.0,15.1157,15.1206,15.0519,15.0519,97600.0
2009-06-18 11:50:00,30.66,30.69,30.63,30.65,89000.0,15.0568,15.0715,15.042,15.0519,89000.0
2009-06-18 12:00:00,30.65,30.77,30.64,30.76,73700.0,15.0519,15.1108,15.0469,15.1059,73700.0
2009-06-18 12:10:00,30.77,30.8,30.75,30.76,40700.0,15.1108,15.1255,15.101,15.1059,40700.0
2009-06-18 12:20:00,30.76,30.85,30.76,30.84,51700.0,15.1059,15.1501,15.1059,15.1452,51700.0
2009-06-18 12:30:00,30.84,30.87,30.82,30.86,46400.0,15.1452,15.1599,15.1353,15.155,46400.0
2009-06-18 12:40:00,30.86,30.89,30.86,30.87,59500.0,15.155,15.1697,15.155,15.1599,59500.0
2009-06-18 12:50:00,30.88,30.9,30.87,30.89,37200.0,15.1648,15.1746,15.1599,15.1697,37200.0
2009-06-18 13:00:00,30.89,30.9,30.88,30.9,71700.0,15.1697,15.1746,15.1648,15.1746,71700.0
2009-06-18 13:10:00,30.89,30.93,30.88,30.89,72800.0,15.1697,15.1894,15.1648,15.1697,72800.0
2009-06-18 13:20:00,30.89,30.98,30.88,30.98,91700.0,15.1697,15.2139,15.1648,15.2139,91700.0
2009-06-18 13:30:00,30.97,31.0,30.96,30.98,90200.0,15.209,15.2237,15.2041,15.2139,90200.0
2009-06-18 13:40:00,30.99,30.99,30.94,30.96,97000.0,15.2188,15.2188,15.1943,15.2041,97000.0
2009-06-18 13:50:00,30.97,30.99,30.93,30.94,119500.0,15.209,15.2188,15.1894,15.1943,119500.0
2009-06-18 14:00:00,30.93,30.96,30.89,30.89,114600.0,15.1894,15.2041,15.1697,15.1697,114600.0
2009-06-18 14:10:00,30.9,30.9,30.85,30.89,140800.0,15.1746,15.1746,15.1501,15.1697,140800.0
2009-06-18 14:20:00,30.89,30.9,30.86,30.9,72000.0,15.1697,15.1746,15.155,15.1746,72000.0
2009-06-18 14:30:00,30.9,30.93,30.9,30.93,88500.0,15.1746,15.1894,15.1746,15.1894,88500.0
2009-06-18 14:40:00,30.92,30.99,30.92,30.95,73200.0,15.1844,15.2188,15.1844,15.1992,73200.0
2009-06-18 14:50:00,30.95,31.03,30.95,31.02,196300.0,15.1992,15.2385,15.1992,15.2336,196300.0
2009-06-18 15:00:00,31.03,31.04,30.95,31.01,103300.0,15.2385,15.2434,15.1992,15.2286,103300.0
2009-06-18 15:10:00,31.0,31.07,30.98,31.01,113000.0,15.2237,15.2581,15.2139,15.2286,113000.0
2009-06-18 15:20:00,31.01,31.03,30.97,31.01,61500.0,15.2286,15.2385,15.209,15.2286,61500.0
2009-06-18 15:30:00,31.01,31.06,30.99,31.02,107400.0,15.2286,15.2532,15.2188,15.2336,107400.0
2009-06-18 15:40:00,31.02,31.13,31.01,31.03,269400.0,15.2336,15.2876,15.2286,15.2385,269400.0
2009-06-18 15:50:00,31.04,31.17,30.74,31.08,694100.0,15.2434,15.3072,15.0961,15.263,694100.0
2009-06-19 09:30:00,31.29,31.4,30.83,31.0,1615900.0,15.3662,15.4202,15.1402,15.2237,1615900.0
2009-06-19 09:40:00,31.01,31.02,30.77,30.84,122500.0,15.2286,15.2336,15.1108,15.1452,122500.0
2009-06-19 09:50:00,30.83,30.93,30.83,30.86,106800.0,15.1402,15.1894,15.1402,15.155,106800.0
2009-06-19 10:00:00,30.87,30.99,30.86,30.92,103800.0,15.1599,15.2188,15.155,15.1844,103800.0
2009-06-19 10:10:00,30.92,30.93,30.84,30.91,116600.0,15.1844,15.1894,15.1452,15.1795,116600.0
2009-06-19 10:20:00,30.91,30.95,30.88,30.92,64800.0,15.1795,15.1992,15.1648,15.1844,64800.0
2009-06-19 10:30:00,30.92,30.94,30.89,30.91,45200.0,15.1844,15.1943,15.1697,15.1795,45200.0
2009-06-19 10:40:00,30.91,31.01,30.9,31.0,104000.0,15.1795,15.2286,15.1746,15.2237,104000.0
2009-06-19 10:50:00,31.01,31.05,30.93,30.98,67700.0,15.2286,15.2483,15.1894,15.2139,67700.0
2009-06-19 11:00:00,30.99,30.99,30.88,30.88,52500.0,15.2188,15.2188,15.1648,15.1648,52500.0
2009-06-19 11:10:00,30.88,30.88,30.74,30.74,65800.0,15.1648,15.1648,15.0961,15.0961,65800.0
2009-06-19 11:20:00,30.74,30.8,30.72,30.8,88300.0,15.0961,15.1255,15.0862,15.1255,88300.0
2009-06-19 11:30:00,30.79,30.79,30.72,30.73,67900.0,15.1206,15.1206,15.0862,15.0911,67900.0
2009-06-19 11:40:00,30.72,30.78,30.72,30.77,82700.0,15.0862,15.1157,15.0862,15.1108,82700.0
2009-06-19 11:50:00,30.77,30.87,30.76,30.87,118500.0,15.1108,15.1599,15.1059,15.1599,118500.0
2009-06-19 12:00:00,30.88,30.9,30.83,30.84,50300.0,15.1648,15.1746,15.1402,15.1452,50300.0
2009-06-19 12:10:00,30.84,30.84,30.74,30.79,93000.0,15.1452,15.1452,15.0961,15.1206,93000.0
2009-06-19 12:20:00,30.79,30.79,30.71,30.71,45900.0,15.1206,15.1206,15.0813,15.0813,45900.0
2009-06-19 12:30:00,30.71,30.71,30.62,30.66,53300.0,15.0813,15.0813,15.0371,15.0568,53300.0
2009-06-19 12:40:00,30.66,30.68,30.56,30.58,67500.0,15.0568,15.0666,15.0077,15.0175,67500.0
2009-06-19 12:50:00,30.58,30.6,30.57,30.6,39900.0,15.0175,15.0273,15.0126,15.0273,39900.0
2009-06-19 13:00:00,30.59,30.6,30.58,30.59,45900.0,15.0224,15.0273,15.0175,15.0224,45900.0
2009-06-19 13:10:00,30.6,30.66,30.59,30.64,37800.0,15.0273,15.0568,15.0224,15.0469,37800.0
2009-06-19 13:20:00,30.64,30.64,30.62,30.62,35500.0,15.0469,15.0469,15.0371,15.0371,35500.0
2009-06-19 13:30:00,30.62,30.64,30.61,30.64,79100.0,15.0371,15.0469,15.0322,15.0469,79100.0
2009-06-19 13:40:00,30.64,30.64,30.57,30.59,156000.0,15.0469,15.0469,15.0126,15.0224,156000.0
2009-06-19 13:50:00,30.6,30.6,30.58,30.6,48100.0,15.0273,15.0273,15.0175,15.0273,48100.0
2009-06-19 14:00:00,30.61,30.61,30.58,30.6,36500.0,15.0322,15.0322,15.0175,15.0273,36500.0
2009-06-19 14:10:00,30.6,30.63,30.57,30.6,76100.0,15.0273,15.042,15.0126,15.0273,76100.0
2009-06-19 14:20:00,30.6,30.64,30.6,30.62,94600.0,15.0273,15.0469,15.0273,15.0371,94600.0
2009-06-19 14:30:00,30.62,30.67,30.61,30.66,100900.0,15.0371,15.0617,15.0322,15.0568,100900.0
2009-06-19 14:40:00,30.66,30.66,30.6,30.61,85700.0,15.0568,15.0568,15.0273,15.0322,85700.0
2009-06-19 14:50:00,30.6,30.61,30.55,30.56,75000.0,15.0273,15.0322,15.0027,15.0077,75000.0
2009-06-19 15:00:00,30.56,30.6,30.55,30.57,107900.0,15.0077,15.0273,15.0027,15.0126,107900.0
2009-06-19 15:10:00,30.57,30.64,30.56,30.64,79100.0,15.0126,15.0469,15.0077,15.0469,79100.0
2009-06-19 15:20:00,30.64,30.72,30.64,30.72,79600.0,15.0469,15.0862,15.0469,15.0862,79600.0
2009-06-19 15:30:00,30.72,30.75,30.71,30.72,91900.0,15.0862,15.101,15.0813,15.0862,91900.0
2009-06-19 15:40:00,30.71,30.72,30.64,30.66,100000.0,15.0813,15.0862,15.0469,15.0568,100000.0
2009-06-19 15:50:00,30.66,30.66,30.57,30.64,309500.0,15.0568,15.0568,15.0126,15.0469,309500.0
2009-06-22 09:30:00,30.44,30.76,30.2,30.76,129000.0,14.9487,15.1059,14.8309,15.1059,129000.0
2009-06-22 09:40:00,30.76,30.94,30.74,30.92,114700.0,15.1059,15.1943,15.0961,15.1844,114700.0
2009-06-22 09:50:00,30.92,30.94,30.85,30.89,143300.0,15.1844,15.1943,15.1501,15.1697,143300.0
2009-06-22 10:00:00,30.89,30.99,30.87,30.98,100300.0,15.1697,15.2188,15.1599,15.2139,100300.0
2009-06-22 10:10:00,30.99,31.0,30.92,30.97,137700.0,15.2188,15.2237,15.1844,15.209,137700.0
2009-06-22 10:20:00,30.98,31.23,30.98,31.21,430700.0,15.2139,15.3367,15.2139,15.3269,430700.0
2009-06-22 10:30:00,31.22,31.22,31.16,31.19,133000.0,15.3318,15.3318,15.3023,15.317,133000.0
2009-06-22 10:40:00,31.2,31.3,31.19,31.24,112000.0,15.322,15.3711,15.317,15.3416,112000.0
2009-06-22 10:50:00,31.24,31.27,31.2,31.27,86100.0,15.3416,15.3563,15.322,15.3563,86100.0
2009-06-22 11:00:00,31.26,31.27,31.19,31.23,127300.0,15.3514,15.3563,15.317,15.3367,127300.0
2009-06-22 11:10:00,31.23,31.24,31.02,31.1,179500.0,15.3367,15.3416,15.2336,15.2728,179500.0
2009-06-22 11:20:00,31.09,31.11,30.99,30.99,105400.0,15.2679,15.2778,15.2188,15.2188,105400.0
2009-06-22 11:30:00,30.99,31.05,30.96,30.96,96700.0,15.2188,15.2483,15.2041,15.2041,96700.0
2009-06-22 11:40:00,30.95,30.97,30.91,30.94,101700.0,15.1992,15.209,15.1795,15.1943,101700.0
2009-06-22 11:50:00,30.94,31.03,30.93,31.01,51700.0,15.1943,15.2385,15.1894,15.2286,51700.0
2009-06-22 12:00:00,31.0,31.11,31.0,31.08,80500.0,15.2237,15.2778,15.2237,15.263,80500.0
2009-06-22 12:10:00,31.09,31.13,31.06,31.12,31200.0,15.2679,15.2876,15.2532,15.2827,31200.0
2009-06-22 12:20:00,31.12,31.26,31.12,31.22,128700.0,15.2827,15.3514,15.2827,15.3318,128700.0
2009-06-22 12:30:00,31.22,31.25,31.17,31.17,61600.0,15.3318,15.3465,15.3072,15.3072,61600.0
2009-06-22 12:40:00,31.17,31.2,31.16,31.17,36000.0,15.3072,15.322,15.3023,15.3072,36000.0
2009-06-22 12:50:00,31.17,31.22,31.17,31.21,45000.0,15.3072,15.3318,15.3072,15.3269,45000.0
2009-06-22 13:00:00,31.22,31.22,31.1,31.11,67500.0,15.3318,15.3318,15.2728,15.2778,67500.0
2009-06-22 13:10:00,31.1,31.1,30.99,31.0,116700.0,15.2728,15.2728,15.2188,15.2237,116700.0
2009-06-22 13:20:00,31.01,31.03,30.99,31.03,53700.0,15.2286,15.2385,15.2188,15.2385,53700.0
2009-06-22 13:30:00,31.03,31.08,31.02,31.08,42500.0,15.2385,15.263,15.2336,15.263,42500.0
2009-06-22 13:40:00,31.08,31.12,31.08,31.11,42300.0,15.263,15.2827,15.263,15.2778,42300.0
2009-06-22 13:50:00,31.12,31.12,31.1,31.12,43400.0,15.2827,15.2827,15.2728,15.2827,43400.0
2009-06-22 14:00:00,31.11,31.13,31.06,31.12,86000.0,15.2778,15.2876,15.2532,15.2827,86000.0
2009-06-22 14:10:00,31.12,31.14,31.09,31.13,45700.0,15.2827,15.2925,15.2679,15.2876,45700.0
2009-06-22 14:20:00,31.14,31.14,31.1,31.11,69100.0,15.2925,15.2925,15.2728,15.2778,69100.0
2009-06-22 14:30:00,31.11,31.18,31.09,31.16,67700.0,15.2778,15.3121,15.2679,15.3023,67700.0
2009-06-22 14:40:00,31.15,31.16,31.12,31.15,48900.0,15.2974,15.3023,15.2827,15.2974,48900.0
2009-06-22 14:50:00,31.15,31.19,31.13,31.18,61400.0,15.2974,15.317,15.2876,15.3121,61400.0
2009-06-22 15:00:00,31.18,31.19,31.15,31.16,91500.0,15.3121,15.317,15.2974,15.3023,91500.0
2009-06-22 15:10:00,31.15,31.17,31.09,31.16,125300.0,15.2974,15.3072,15.2679,15.3023,125300.0
2009-06-22 15:20:00,31.17,31.19,31.12,31.17,139100.0,15.3072,15.317,15.2827,15.3072,139100.0
2009-06-22 15:30:00,31.18,31.23,31.14,31.22,150400.0,15.3121,15.3367,15.2925,15.3318,150400.0
2009-06-22 15:40:00,31.22,31.22,31.09,31.16,208700.0,15.3318,15.3318,15.2679,15.3023,208700.0
2009-06-22 15:50:00,31.16,31.19,31.08,31.09,328800.0,15.3023,15.317,15.263,15.2679,328800.0
2009-06-23 09:30:00,31.05,31.15,30.81,31.02,212000.0,15.2483,15.2974,15.1304,15.2336,212000.0
2009-06-23 09:40:00,31.01,31.14,30.95,31.1,86600.0,15.2286,15.2925,15.1992,15.2728,86600.0
2009-06-23 09:50:00,31.1,31.12,30.8,30.87,131200.0,15.2728,15.2827,15.1255,15.1599,131200.0
2009-06-23 10:00:00,30.86,30.87,30.72,30.82,139200.0,15.155,15.1599,15.0862,15.1353,139200.0
2009-06-23 10:10:00,30.82,30.9,30.79,30.81,99600.0,15.1353,15.1746,15.1206,15.1304,99600.0
2009-06-23 10:20:00,30.8,30.93,30.76,30.92,82700.0,15.1255,15.1894,15.1059,15.1844,82700.0
2009-06-23 10:30:00,30.92,30.99,30.84,30.91,81500.0,15.1844,15.2188,15.1452,15.1795,81500.0
2009-06-23 10:40:00,30.92,31.06,30.91,31.06,97700.0,15.1844,15.2532,15.1795,15.2532,97700.0
2009-06-23 10:50:00,31.06,31.14,31.02,31.1,135800.0,15.2532,15.2925,15.2336,15.2728,135800.0
2009-06-23 11:00:00,31.1,31.17,31.09,31.15,96100.0,15.2728,15.3072,15.2679,15.2974,96100.0
2009-06-23 11:10:00,31.15,31.21,31.09,31.18,110200.0,15.2974,15.3269,15.2679,15.3121,110200.0
2009-06-23 11:20:00,31.18,31.18,30.99,30.99,80400.0,15.3121,15.3121,15.2188,15.2188,80400.0
2009-06-23 11:30:00,30.99,31.0,30.92,30.92,62000.0,15.2188,15.2237,15.1844,15.1844,62000.0
2009-06-23 11:40:00,30.93,30.95,30.9,30.91,70100.0,15.1894,15.1992,15.1746,15.1795,70100.0
2009-06-23 11:50:00,30.91,30.92,30.83,30.89,89700.0,15.1795,15.1844,15.1402,15.1697,89700.0
2009-06-23 12:00:00,30.88,30.88,30.85,30.87,32000.0,15.1648,15.1648,15.1501,15.1599,32000.0
2009-06-23 12:10:00,30.88,30.95,30.86,30.95,266500.0,15.1648,15.1992,15.155,15.1992,266500.0
2009-06-23 12:20:00,30.95,30.95,30.9,30.95,213000.0,15.1992,15.1992,15.1746,15.1992,213000.0
2009-06-23 12:30:00,30.94,30.96,30.9,30.91,245200.0,15.1943,15.2041,15.1746,15.1795,245200.0
2009-06-23 12:40:00,30.91,30.94,30.86,30.87,82400.0,15.1795,15.1943,15.155,15.1599,82400.0
2009-06-23 12:50:00,30.87,30.97,30.86,30.95,120300.0,15.1599,15.209,15.155,15.1992,120300.0
2009-06-23 13:00:00,30.95,30.99,30.93,30.97,262000.0,15.1992,15.2188,15.1894,15.209,262000.0
2009-06-23 13:10:00,30.97,31.01,30.94,30.99,122400.0,15.209,15.2286,15.1943,15.2188,122400.0
2009-06-23 13:20:00,30.99,31.02,30.96,30.99,130400.0,15.2188,15.2336,15.2041,15.2188,130400.0
2009-06-23 13:30:00,30.99,31.02,30.98,31.0,338300.0,15.2188,15.2336,15.2139,15.2237,338300.0
2009-06-23 13:40:00,31.0,31.01,30.97,30.99,111900.0,15.2237,15.2286,15.209,15.2188,111900.0
2009-06-23 13:50:00,30.99,31.0,30.91,30.95,73400.0,15.2188,15.2237,15.1795,15.1992,73400.0
2009-06-23 14:00:00,30.94,30.95,30.92,30.92,104000.0,15.1943,15.1992,15.1844,15.1844,104000.0
2009-06-23 14:10:00,30.92,30.94,30.9,30.94,95400.0,15.1844,15.1943,15.1746,15.1943,95400.0
2009-06-23 14:20:00,30.94,30.99,30.94,30.98,96200.0,15.1943,15.2188,15.1943,15.2139,96200.0
2009-06-23 14:30:00,30.98,31.0,30.96,30.98,90700.0,15.2139,15.2237,15.2041,15.2139,90700.0
2009-06-23 14:40:00,30.98,30.98,30.91,30.97,71400.0,15.2139,15.2139,15.1795,15.209,71400.0
2009-06-23 14:50:00,30.97,31.0,30.95,31.0,107500.0,15.209,15.2237,15.1992,15.2237,107500.0
2009-06-23 15:00:00,31.0,31.0,30.93,30.94,123000.0,15.2237,15.2237,15.1894,15.1943,123000.0
2009-06-23 15:10:00,30.93,31.0,30.91,30.97,119000.0,15.1894,15.2237,15.1795,15.209,119000.0
2009-06-23 15:20:00,30.97,31.02,30.96,31.02,105800.0,15.209,15.2336,15.2041,15.2336,105800.0
2009-06-23 15:30:00,31.02,31.04,30.95,31.01,233400.0,15.2336,15.2434,15.1992,15.2286,233400.0
2009-06-23 15:40:00,31.02,31.21,31.01,31.21,314300.0,15.2336,15.3269,15.2286,15.3269,314300.0
2009-06-23 15:50:00,31.2,31.21,31.06,31.08,412000.0,15.322,15.3269,15.2532,15.263,412000.0
2009-06-24 09:30:00,31.21,31.26,31.08,31.26,183800.0,15.3269,15.3514,15.263,15.3514,183800.0
2009-06-24 09:40:00,31.26,31.39,31.16,31.38,149300.0,15.3514,15.4153,15.3023,15.4103,149300.0
2009-06-24 09:50:00,31.38,31.46,31.35,31.4,132900.0,15.4103,15.4496,15.3956,15.4202,132900.0
2009-06-24 10:00:00,31.39,31.42,31.33,31.36,144500.0,15.4153,15.43,15.3858,15.4005,144500.0
2009-06-24 10:10:00,31.36,31.45,31.36,31.39,72500.0,15.4005,15.4447,15.4005,15.4153,72500.0
2009-06-24 10:20:00,31.4,31.4,31.3,31.35,88500.0,15.4202,15.4202,15.3711,15.3956,88500.0
2009-06-24 10:30:00,31.34,31.39,31.31,31.31,51100.0,15.3907,15.4153,15.376,15.376,51100.0
2009-06-24 10:40:00,31.31,31.38,31.29,31.36,63300.0,15.376,15.4103,15.3662,15.4005,63300.0
2009-06-24 10:50:00,31.36,31.37,31.26,31.26,106100.0,15.4005,15.4054,15.3514,15.3514,106100.0
2009-06-24 11:00:00,31.26,31.32,31.16,31.21,152700.0,15.3514,15.3809,15.3023,15.3269,152700.0
2009-06-24 11:10:00,31.22,31.3,31.2,31.24,69200.0,15.3318,15.3711,15.322,15.3416,69200.0
2009-06-24 11:20:00,31.25,31.27,31.23,31.27,91600.0,15.3465,15.3563,15.3367,15.3563,91600.0
2009-06-24 11:30:00,31.27,31.28,31.26,31.27,62800.0,15.3563,15.3612,15.3514,15.3563,62800.0
2009-06-24 11:40:00,31.26,31.27,31.25,31.26,47400.0,15.3514,15.3563,15.3465,15.3514,47400.0
2009-06-24 11:50:00,31.26,31.27,31.23,31.23,45300.0,15.3514,15.3563,15.3367,15.3367,45300.0
2009-06-24 12:00:00,31.23,31.28,31.22,31.28,47800.0,15.3367,15.3612,15.3318,15.3612,47800.0
2009-06-24 12:10:00,31.28,31.31,31.26,31.26,46000.0,15.3612,15.376,15.3514,15.3514,46000.0
2009-06-24 12:20:00,31.26,31.29,31.25,31.29,29300.0,15.3514,15.3662,15.3465,15.3662,29300.0
2009-06-24 12:30:00,31.29,31.29,31.28,31.28,65000.0,15.3662,15.3662,15.3612,15.3612,65000.0
2009-06-24 12:40:00,31.27,31.27,31.22,31.23,90000.0,15.3563,15.3563,15.3318,15.3367,90000.0
2009-06-24 12:50:00,31.23,31.26,31.22,31.24,99600.0,15.3367,15.3514,15.3318,15.3416,99600.0
2009-06-24 13:00:00,31.23,31.32,31.22,31.32,104300.0,15.3367,15.3809,15.3318,15.3809,104300.0
2009-06-24 13:10:00,31.33,31.33,31.28,31.29,98200.0,15.3858,15.3858,15.3612,15.3662,98200.0
2009-06-24 13:20:00,31.28,31.32,31.27,31.27,47700.0,15.3612,15.3809,15.3563,15.3563,47700.0
2009-06-24 13:30:00,31.27,31.27,31.23,31.24,74000.0,15.3563,15.3563,15.3367,15.3416,74000.0
2009-06-24 13:40:00,31.24,31.26,31.24,31.25,60600.0,15.3416,15.3514,15.3416,15.3465,60600.0
2009-06-24 13:50:00,31.25,31.33,31.25,31.32,43400.0,15.3465,15.3858,15.3465,15.3809,43400.0
2009-06-24 14:00:00,31.33,31.33,31.3,31.31,37800.0,15.3858,15.3858,15.3711,15.376,37800.0
2009-06-24 14:10:00,31.31,31.37,31.26,31.26,90500.0,15.376,15.4054,15.3514,15.3514,90500.0
2009-06-24 14:20:00,31.26,31.37,31.26,31.27,138700.0,15.3514,15.4054,15.3514,15.3563,138700.0
2009-06-24 14:30:00,31.28,31.29,31.09,31.11,177200.0,15.3612,15.3662,15.2679,15.2778,177200.0
2009-06-24 14:40:00,31.1,31.21,31.1,31.13,126700.0,15.2728,15.3269,15.2728,15.2876,126700.0
2009-06-24 14:50:00,31.13,31.3,31.13,31.27,81100.0,15.2876,15.3711,15.2876,15.3563,81100.0
2009-06-24 15:00:00,31.27,31.3,31.15,31.22,166000.0,15.3563,15.3711,15.2974,15.3318,166000.0
2009-06-24 15:10:00,31.23,31.29,31.19,31.23,115200.0,15.3367,15.3662,15.317,15.3367,115200.0
2009-06-24 15:20:00,31.22,31.29,31.21,31.24,138800.0,15.3318,15.3662,15.3269,15.3416,138800.0
2009-06-24 15:30:00,31.25,31.29,31.21,31.25,153700.0,15.3465,15.3662,15.3269,15.3465,153700.0
2009-06-24 15:40:00,31.26,31.31,31.2,31.28,233900.0,15.3514,15.376,15.322,15.3612,233900.0
2009-06-24 15:50:00,31.28,31.3,31.21,31.29,311200.0,15.3612,15.3711,15.3269,15.3662,311200.0
2009-06-25 09:30:00,31.25,31.25,31.01,31.04,115900.0,15.3465,15.3465,15.2286,15.2434,115900.0
2009-06-25 09:40:00,31.03,31.03,30.91,31.0,113100.0,15.2385,15.2385,15.1795,15.2237,113100.0
2009-06-25 09:50:00,30.99,31.15,30.99,31.15,121300.0,15.2188,15.2974,15.2188,15.2974,121300.0
2009-06-25 10:00:00,31.14,31.3,31.12,31.26,141700.0,15.2925,15.3711,15.2827,15.3514,141700.0
2009-06-25 10:10:00,31.27,31.3,31.18,31.24,140800.0,15.3563,15.3711,15.3121,15.3416,140800.0
2009-06-25 10:20:00,31.24,31.26,31.15,31.24,136700.0,15.3416,15.3514,15.2974,15.3416,136700.0
2009-06-25 10:30:00,31.23,31.28,31.18,31.27,175300.0,15.3367,15.3612,15.3121,15.3563,175300.0
2009-06-25 10:40:00,31.26,31.37,31.24,31.32,66600.0,15.3514,15.4054,15.3416,15.3809,66600.0
2009-06-25 10:50:00,31.31,31.36,31.26,31.28,40100.0,15.376,15.4005,15.3514,15.3612,40100.0
2009-06-25 11:00:00,31.28,31.28,31.2,31.21,41300.0,15.3612,15.3612,15.322,15.3269,41300.0
2009-06-25 11:10:00,31.21,31.22,31.14,31.21,85000.0,15.3269,15.3318,15.2925,15.3269,85000.0
2009-06-25 11:20:00,31.21,31.44,31.21,31.44,72200.0,15.3269,15.4398,15.3269,15.4398,72200.0
2009-06-25 11:30:00,31.44,31.49,31.41,31.46,96900.0,15.4398,15.4644,15.4251,15.4496,96900.0
2009-06-25 11:40:00,31.47,31.5,31.46,31.49,92800.0,15.4545,15.4693,15.4496,15.4644,92800.0
2009-06-25 11:50:00,31.49,31.57,31.47,31.55,150100.0,15.4644,15.5037,15.4545,15.4938,150100.0
2009-06-25 12:00:00,31.55,31.59,31.47,31.49,114900.0,15.4938,15.5135,15.4545,15.4644,114900.0
2009-06-25 12:10:00,31.49,31.54,31.48,31.53,88500.0,15.4644,15.4889,15.4595,15.484,88500.0
2009-06-25 12:20:00,31.54,31.62,31.53,31.61,48800.0,15.4889,15.5282,15.484,15.5233,48800.0
2009-06-25 12:30:00,31.62,31.65,31.61,31.63,38900.0,15.5282,15.5429,15.5233,15.5331,38900.0
2009-06-25 12:40:00,31.64,31.64,31.55,31.55,54900.0,15.538,15.538,15.4938,15.4938,54900.0
2009-06-25 12:50:00,31.56,31.58,31.54,31.58,26200.0,15.4987,15.5086,15.4889,15.5086,26200.0
2009-06-25 13:00:00,31.58,31.69,31.57,31.69,81900.0,15.5086,15.5626,15.5037,15.5626,81900.0
2009-06-25 13:10:00,31.68,31.7,31.64,31.69,77600.0,15.5577,15.5675,15.538,15.5626,77600.0
2009-06-25 13:20:00,31.7,31.73,31.69,31.72,60000.0,15.5675,15.5822,15.5626,15.5773,60000.0
2009-06-25 13:30:00,31.72,31.73,31.72,31.73,49200.0,15.5773,15.5822,15.5773,15.5822,49200.0
2009-06-25 13:40:00,31.73,31.75,31.72,31.75,74300.0,15.5822,15.5921,15.5773,15.5921,74300.0
2009-06-25 13:50:00,31.75,31.78,31.74,31.76,93700.0,15.5921,15.6068,15.5871,15.597,93700.0
2009-06-25 14:00:00,31.77,31.77,31.71,31.71,120400.0,15.6019,15.6019,15.5724,15.5724,120400.0
2009-06-25 14:10:00,31.71,31.73,31.69,31.69,92200.0,15.5724,15.5822,15.5626,15.5626,92200.0
2009-06-25 14:20:00,31.7,31.77,31.7,31.77,182000.0,15.5675,15.6019,15.5675,15.6019,182000.0
2009-06-25 14:30:00,31.77,31.79,31.73,31.75,94500.0,15.6019,15.6117,15.5822,15.5921,94500.0
2009-06-25 14:40:00,31.75,31.78,31.73,31.76,129600.0,15.5921,15.6068,15.5822,15.597,129600.0
2009-06-25 14:50:00,31.76,31.79,31.73,31.73,130100.0,15.597,15.6117,15.5822,15.5822,130100.0
2009-06-25 15:00:00,31.74,31.81,31.7,31.81,214700.0,15.5871,15.6215,15.5675,15.6215,214700.0
2009-06-25 15:10:00,31.81,31.82,31.7,31.78,223000.0,15.6215,15.6264,15.5675,15.6068,223000.0
2009-06-25 15:20:00,31.78,31.8,31.68,31.75,204800.0,15.6068,15.6166,15.5577,15.5921,204800.0
2009-06-25 15:30:00,31.75,31.76,31.59,31.65,266700.0,15.5921,15.597,15.5135,15.5429,266700.0
2009-06-25 15:40:00,31.65,31.82,31.63,31.77,305500.0,15.5429,15.6264,15.5331,15.6019,305500.0
2009-06-25 15:50:00,31.77,31.8,31.66,31.75,312700.0,15.6019,15.6166,15.5479,15.5921,312700.0
2009-06-26 09:30:00,31.76,31.76,31.51,31.59,114000.0,15.597,15.597,15.4742,15.5135,114000.0
2009-06-26 09:40:00,31.59,31.69,31.58,31.68,67600.0,15.5135,15.5626,15.5086,15.5577,67600.0
2009-06-26 09:50:00,31.69,31.7,31.62,31.63,131600.0,15.5626,15.5675,15.5282,15.5331,131600.0
2009-06-26 10:00:00,31.63,31.71,31.58,31.7,67900.0,15.5331,15.5724,15.5086,15.5675,67900.0
2009-06-26 10:10:00,31.71,31.79,31.67,31.74,146400.0,15.5724,15.6117,15.5528,15.5871,146400.0
2009-06-26 10:20:00,31.74,31.81,31.73,31.8,104300.0,15.5871,15.6215,15.5822,15.6166,104300.0
2009-06-26 10:30:00,31.8,31.8,31.61,31.61,53500.0,15.6166,15.6166,15.5233,15.5233,53500.0
2009-06-26 10:40:00,31.61,31.67,31.6,31.66,81700.0,15.5233,15.5528,15.5184,15.5479,81700.0
2009-06-26 10:50:00,31.66,31.75,31.66,31.74,96300.0,15.5479,15.5921,15.5479,15.5871,96300.0
2009-06-26 11:00:00,31.74,31.76,31.65,31.69,69400.0,15.5871,15.597,15.5429,15.5626,69400.0
2009-06-26 11:10:00,31.69,31.72,31.64,31.69,81000.0,15.5626,15.5773,15.538,15.5626,81000.0
2009-06-26 11:20:00,31.69,31.69,31.62,31.63,54600.0,15.5626,15.5626,15.5282,15.5331,54600.0
2009-06-26 11:30:00,31.63,31.68,31.63,31.68,40700.0,15.5331,15.5577,15.5331,15.5577,40700.0
2009-06-26 11:40:00,31.67,31.77,31.67,31.75,69400.0,15.5528,15.6019,15.5528,15.5921,69400.0
2009-06-26 11:50:00,31.75,31.78,31.74,31.77,45700.0,15.5921,15.6068,15.5871,15.6019,45700.0
2009-06-26 12:00:00,31.78,31.84,31.77,31.84,56500.0,15.6068,15.6362,15.6019,15.6362,56500.0
2009-06-26 12:10:00,31.83,31.84,31.75,31.78,56900.0,15.6313,15.6362,15.5921,15.6068,56900.0
2009-06-26 12:20:00,31.77,31.77,31.72,31.72,47000.0,15.6019,15.6019,15.5773,15.5773,47000.0
2009-06-26 12:30:00,31.72,31.76,31.71,31.75,49900.0,15.5773,15.597,15.5724,15.5921,49900.0
2009-06-26 12:40:00,31.75,31.81,31.75,31.81,54400.0,15.5921,15.6215,15.5921,15.6215,54400.0
2009-06-26 12:50:00,31.81,31.84,31.81,31.81,38500.0,15.6215,15.6362,15.6215,15.6215,38500.0
2009-06-26 13:00:00,31.81,31.83,31.79,31.79,37000.0,15.6215,15.6313,15.6117,15.6117,37000.0
2009-06-26 13:10:00,31.79,31.79,31.75,31.76,35900.0,15.6117,15.6117,15.5921,15.597,35900.0
2009-06-26 13:20:00,31.75,31.78,31.74,31.78,49800.0,15.5921,15.6068,15.5871,15.6068,49800.0
2009-06-26 13:30:00,31.78,31.8,31.74,31.75,80300.0,15.6068,15.6166,15.5871,15.5921,80300.0
2009-06-26 13:40:00,31.75,31.79,31.74,31.76,64500.0,15.5921,15.6117,15.5871,15.597,64500.0
2009-06-26 13:50:00,31.75,31.78,31.74,31.75,72000.0,15.5921,15.6068,15.5871,15.5921,72000.0
2009-06-26 14:00:00,31.75,31.76,31.74,31.74,84100.0,15.5921,15.597,15.5871,15.5871,84100.0
2009-06-26 14:10:00,31.75,31.77,31.74,31.76,92400.0,15.5921,15.6019,15.5871,15.597,92400.0
2009-06-26 14:20:00,31.77,31.79,31.74,31.78,116200.0,15.6019,15.6117,15.5871,15.6068,116200.0
2009-06-26 14:30:00,31.78,31.84,31.78,31.84,112900.0,15.6068,15.6362,15.6068,15.6362,112900.0
2009-06-26 14:40:00,31.84,31.84,31.82,31.83,105900.0,15.6362,15.6362,15.6264,15.6313,105900.0
2009-06-26 14:50:00,31.84,31.88,31.75,31.88,234200.0,15.6362,15.6559,15.5921,15.6559,234200.0
2009-06-26 15:00:00,31.87,31.92,31.85,31.91,129900.0,15.651,15.6755,15.6412,15.6706,129900.0
2009-06-26 15:10:00,31.92,31.92,31.76,31.85,280100.0,15.6755,15.6755,15.597,15.6412,280100.0
2009-06-26 15:20:00,31.85,31.96,31.83,31.94,286400.0,15.6412,15.6952,15.6313,15.6854,286400.0
2009-06-26 15:30:00,31.94,32.0,31.94,32.0,206300.0,15.6854,15.7148,15.6854,15.7148,206300.0
2009-06-26 15:40:00,31.99,32.05,31.95,32.01,318600.0,15.7099,15.7394,15.6903,15.7197,318600.0
2009-06-26 15:50:00,32.0,32.04,31.86,31.91,513400.0,15.7148,15.7345,15.6461,15.6706,513400.0
2009-06-29 09:30:00,31.94,31.94,31.61,31.69,236900.0,15.6854,15.6854,15.5233,15.5626,236900.0
2009-06-29 09:40:00,31.7,31.72,31.63,31.7,134400.0,15.5675,15.5773,15.5331,15.5675,134400.0
2009-06-29 09:50:00,31.7,31.77,31.61,31.61,152900.0,15.5675,15.6019,15.5233,15.5233,152900.0
2009-06-29 10:00:00,31.61,31.66,31.53,31.57,184900.0,15.5233,15.5479,15.484,15.5037,184900.0
2009-06-29 10:10:00,31.56,31.6,31.47,31.59,177800.0,15.4987,15.5184,15.4545,15.5135,177800.0
2009-06-29 10:20:00,31.59,31.66,31.59,31.62,111100.0,15.5135,15.5479,15.5135,15.5282,111100.0
2009-06-29 10:30:00,31.62,31.68,31.61,31.68,88300.0,15.5282,15.5577,15.5233,15.5577,88300.0
2009-06-29 10:40:00,31.68,31.75,31.67,31.75,96800.0,15.5577,15.5921,15.5528,15.5921,96800.0
2009-06-29 10:50:00,31.75,31.75,31.63,31.63,74300.0,15.5921,15.5921,15.5331,15.5331,74300.0
2009-06-29 11:00:00,31.63,31.73,31.63,31.73,53900.0,15.5331,15.5822,15.5331,15.5822,53900.0
2009-06-29 11:10:00,31.73,31.74,31.71,31.73,42800.0,15.5822,15.5871,15.5724,15.5822,42800.0
2009-06-29 11:20:00,31.72,31.74,31.67,31.67,45700.0,15.5773,15.5871,15.5528,15.5528,45700.0
2009-06-29 11:30:00,31.67,31.67,31.6,31.62,41100.0,15.5528,15.5528,15.5184,15.5282,41100.0
2009-06-29 11:40:00,31.62,31.65,31.62,31.64,54200.0,15.5282,15.5429,15.5282,15.538,54200.0
2009-06-29 11:50:00,31.64,31.65,31.59,31.6,47500.0,15.538,15.5429,15.5135,15.5184,47500.0
2009-06-29 12:00:00,31.6,31.7,31.59,31.7,86600.0,15.5184,15.5675,15.5135,15.5675,86600.0
2009-06-29 12:10:00,31.7,31.73,31.69,31.73,44400.0,15.5675,15.5822,15.5626,15.5822,44400.0
2009-06-29 12:20:00,31.73,31.78,31.71,31.77,54300.0,15.5822,15.6068,15.5724,15.6019,54300.0
2009-06-29 12:30:00,31.78,31.83,31.77,31.83,59700.0,15.6068,15.6313,15.6019,15.6313,59700.0
2009-06-29 12:40:00,31.83,31.85,31.8,31.85,60900.0,15.6313,15.6412,15.6166,15.6412,60900.0
2009-06-29 12:50:00,31.85,31.88,31.84,31.88,35900.0,15.6412,15.6559,15.6362,15.6559,35900.0
2009-06-29 13:00:00,31.87,31.89,31.87,31.88,32600.0,15.651,15.6608,15.651,15.6559,32600.0
2009-06-29 13:10:00,31.88,31.88,31.87,31.88,33900.0,15.6559,15.6559,15.651,15.6559,33900.0
2009-06-29 13:20:00,31.88,31.88,31.86,31.86,35300.0,15.6559,15.6559,15.6461,15.6461,35300.0
2009-06-29 13:30:00,31.87,31.89,31.85,31.85,59200.0,15.651,15.6608,15.6412,15.6412,59200.0
2009-06-29 13:40:00,31.86,31.86,31.85,31.85,32100.0,15.6461,15.6461,15.6412,15.6412,32100.0
2009-06-29 13:50:00,31.86,31.86,31.78,31.8,104200.0,15.6461,15.6461,15.6068,15.6166,104200.0
2009-06-29 14:00:00,31.79,31.8,31.74,31.78,86800.0,15.6117,15.6166,15.5871,15.6068,86800.0
2009-06-29 14:10:00,31.78,31.82,31.77,31.79,111700.0,15.6068,15.6264,15.6019,15.6117,111700.0
2009-06-29 14:20:00,31.79,31.8,31.76,31.8,82100.0,15.6117,15.6166,15.597,15.6166,82100.0
2009-06-29 14:30:00,31.79,31.87,31.79,31.82,253400.0,15.6117,15.651,15.6117,15.6264,253400.0
2009-06-29 14:40:00,31.82,31.83,31.77,31.81,94000.0,15.6264,15.6313,15.6019,15.6215,94000.0
2009-06-29 14:50:00,31.8,31.88,31.79,31.85,93500.0,15.6166,15.6559,15.6117,15.6412,93500.0
2009-06-29 15:00:00,31.85,31.89,31.82,31.84,77000.0,15.6412,15.6608,15.6264,15.6362,77000.0
2009-06-29 15:10:00,31.84,31.85,31.83,31.85,47100.0,15.6362,15.6412,15.6313,15.6412,47100.0
2009-06-29 15:20:00,31.85,31.86,31.83,31.86,104300.0,15.6412,15.6461,15.6313,15.6461,104300.0
2009-06-29 15:30:00,31.85,31.86,31.78,31.79,95500.0,15.6412,15.6461,15.6068,15.6117,95500.0
2009-06-29 15:40:00,31.79,31.82,31.76,31.79,254300.0,15.6117,15.6264,15.597,15.6117,254300.0
2009-06-29 15:50:00,31.79,31.87,31.78,31.84,314900.0,15.6117,15.651,15.6068,15.6362,314900.0
2009-06-30 09:30:00,31.11,31.4,30.84,30.9,580400.0,15.2778,15.4202,15.1452,15.1746,580400.0
2009-06-30 09:40:00,30.9,30.99,30.78,30.84,459800.0,15.1746,15.2188,15.1157,15.1452,459800.0
2009-06-30 09:50:00,30.83,30.88,30.78,30.83,332400.0,15.1402,15.1648,15.1157,15.1402,332400.0
2009-06-30 10:00:00,30.82,30.88,30.71,30.87,403300.0,15.1353,15.1648,15.0813,15.1599,403300.0
2009-06-30 10:10:00,30.87,31.02,30.86,30.86,203400.0,15.1599,15.2336,15.155,15.155,203400.0
2009-06-30 10:20:00,30.86,30.88,30.71,30.73,221200.0,15.155,15.1648,15.0813,15.0911,221200.0
2009-06-30 10:30:00,30.72,30.72,30.55,30.69,334200.0,15.0862,15.0862,15.0027,15.0715,334200.0
2009-06-30 10:40:00,30.69,30.75,30.6,30.6,210600.0,15.0715,15.101,15.0273,15.0273,210600.0
2009-06-30 10:50:00,30.61,30.69,30.61,30.65,123700.0,15.0322,15.0715,15.0322,15.0519,123700.0
2009-06-30 11:00:00,30.64,30.75,30.64,30.7,194000.0,15.0469,15.101,15.0469,15.0764,194000.0
2009-06-30 11:10:00,30.69,30.75,30.68,30.73,93100.0,15.0715,15.101,15.0666,15.0911,93100.0
2009-06-30 11:20:00,30.75,30.76,30.67,30.68,76300.0,15.101,15.1059,15.0617,15.0666,76300.0
2009-06-30 11:30:00,30.68,30.7,30.64,30.68,117500.0,15.0666,15.0764,15.0469,15.0666,117500.0
2009-06-30 11:40:00,30.69,30.75,30.68,30.75,115200.0,15.0715,15.101,15.0666,15.101,115200.0
2009-06-30 11:50:00,30.74,30.79,30.69,30.69,125100.0,15.0961,15.1206,15.0715,15.0715,125100.0
2009-06-30 12:00:00,30.69,30.73,30.62,30.71,123600.0,15.0715,15.0911,15.0371,15.0813,123600.0
2009-06-30 12:10:00,30.71,30.76,30.68,30.74,89800.0,15.0813,15.1059,15.0666,15.0961,89800.0
2009-06-30 12:20:00,30.74,30.74,30.67,30.71,126300.0,15.0961,15.0961,15.0617,15.0813,126300.0
2009-06-30 12:30:00,30.72,30.73,30.68,30.73,85700.0,15.0862,15.0911,15.0666,15.0911,85700.0
2009-06-30 12:40:00,30.74,30.75,30.71,30.73,34900.0,15.0961,15.101,15.0813,15.0911,34900.0
2009-06-30 12:50:00,30.73,30.73,30.66,30.72,169000.0,15.0911,15.0911,15.0568,15.0862,169000.0
2009-06-30 13:00:00,30.72,30.85,30.71,30.84,144200.0,15.0862,15.1501,15.0813,15.1452,144200.0
2009-06-30 13:10:00,30.84,30.85,30.83,30.85,57000.0,15.1452,15.1501,15.1402,15.1501,57000.0
2009-06-30 13:20:00,30.85,30.89,30.82,30.89,60100.0,15.1501,15.1697,15.1353,15.1697,60100.0
2009-06-30 13:30:00,30.88,30.93,30.87,30.9,166300.0,15.1648,15.1894,15.1599,15.1746,166300.0
2009-06-30 13:40:00,30.91,30.95,30.84,30.85,130800.0,15.1795,15.1992,15.1452,15.1501,130800.0
2009-06-30 13:50:00,30.85,30.88,30.82,30.85,125900.0,15.1501,15.1648,15.1353,15.1501,125900.0
2009-06-30 14:00:00,30.84,30.96,30.84,30.94,133000.0,15.1452,15.2041,15.1452,15.1943,133000.0
2009-06-30 14:10:00,30.94,31.08,30.93,31.01,239000.0,15.1943,15.263,15.1894,15.2286,239000.0
2009-06-30 14:20:00,31.01,31.03,30.95,30.99,128500.0,15.2286,15.2385,15.1992,15.2188,128500.0
2009-06-30 14:30:00,30.99,31.03,30.97,31.03,152900.0,15.2188,15.2385,15.209,15.2385,152900.0
2009-06-30 14:40:00,31.03,31.1,31.02,31.08,130000.0,15.2385,15.2728,15.2336,15.263,130000.0
2009-06-30 14:50:00,31.09,31.1,30.98,30.99,171600.0,15.2679,15.2728,15.2139,15.2188,171600.0
2009-06-30 15:00:00,31.0,31.04,30.95,30.99,197400.0,15.2237,15.2434,15.1992,15.2188,197400.0
2009-06-30 15:10:00,31.0,31.04,30.98,31.02,172600.0,15.2237,15.2434,15.2139,15.2336,172600.0
2009-06-30 15:20:00,31.02,31.07,30.99,30.99,143600.0,15.2336,15.2581,15.2188,15.2188,143600.0
2009-06-30 15:30:00,31.0,31.1,30.99,31.07,164000.0,15.2237,15.2728,15.2188,15.2581,164000.0
2009-06-30 15:40:00,31.07,31.12,31.01,31.12,235800.0,15.2581,15.2827,15.2286,15.2827,235800.0
2009-06-30 15:50:00,31.12,31.18,31.07,31.17,516400.0,15.2827,15.3121,15.2581,15.3072,516400.0
2009-07-01 09:30:00,31.19,31.28,31.13,31.27,105600.0,15.317,15.3612,15.2876,15.3563,105600.0
2009-07-01 09:40:00,31.26,31.41,31.25,31.41,201800.0,15.3514,15.4251,15.3465,15.4251,201800.0
2009-07-01 09:50:00,31.4,31.42,31.31,31.33,194400.0,15.4202,15.43,15.376,15.3858,194400.0
2009-07-01 10:00:00,31.33,31.34,31.13,31.19,164000.0,15.3858,15.3907,15.2876,15.317,164000.0
2009-07-01 10:10:00,31.2,31.33,31.19,31.32,101800.0,15.322,15.3858,15.317,15.3809,101800.0
2009-07-01 10:20:00,31.32,31.36,31.29,31.36,105200.0,15.3809,15.4005,15.3662,15.4005,105200.0
2009-07-01 10:30:00,31.35,31.36,31.27,31.3,134200.0,15.3956,15.4005,15.3563,15.3711,134200.0
2009-07-01 10:40:00,31.29,31.43,31.29,31.42,66500.0,15.3662,15.4349,15.3662,15.43,66500.0
2009-07-01 10:50:00,31.42,31.49,31.42,31.49,56700.0,15.43,15.4644,15.43,15.4644,56700.0
2009-07-01 11:00:00,31.5,31.5,31.34,31.35,90600.0,15.4693,15.4693,15.3907,15.3956,90600.0
2009-07-01 11:10:00,31.34,31.41,31.3,31.39,55800.0,15.3907,15.4251,15.3711,15.4153,55800.0
2009-07-01 11:20:00,31.4,31.4,31.32,31.32,52000.0,15.4202,15.4202,15.3809,15.3809,52000.0
2009-07-01 11:30:00,31.31,31.41,31.3,31.38,69000.0,15.376,15.4251,15.3711,15.4103,69000.0
2009-07-01 11:40:00,31.38,31.38,31.33,31.35,34400.0,15.4103,15.4103,15.3858,15.3956,34400.0
2009-07-01 11:50:00,31.35,31.46,31.35,31.44,54900.0,15.3956,15.4496,15.3956,15.4398,54900.0
2009-07-01 12:00:00,31.43,31.48,31.41,31.43,46800.0,15.4349,15.4595,15.4251,15.4349,46800.0
2009-07-01 12:10:00,31.43,31.46,31.35,31.38,50700.0,15.4349,15.4496,15.3956,15.4103,50700.0
2009-07-01 12:20:00,31.38,31.39,31.34,31.39,37900.0,15.4103,15.4153,15.3907,15.4153,37900.0
2009-07-01 12:30:00,31.38,31.39,31.34,31.34,39200.0,15.4103,15.4153,15.3907,15.3907,39200.0
2009-07-01 12:40:00,31.34,31.38,31.34,31.36,28000.0,15.3907,15.4103,15.3907,15.4005,28000.0
2009-07-01 12:50:00,31.35,31.36,31.33,31.34,18400.0,15.3956,15.4005,15.3858,15.3907,18400.0
2009-07-01 13:00:00,31.33,31.4,31.33,31.33,79500.0,15.3858,15.4202,15.3858,15.3858,79500.0
2009-07-01 13:10:00,31.33,31.34,31.33,31.34,48100.0,15.3858,15.3907,15.3858,15.3907,48100.0
2009-07-01 13:20:00,31.34,31.34,31.3,31.34,67000.0,15.3907,15.3907,15.3711,15.3907,67000.0
2009-07-01 13:30:00,31.34,31.35,31.3,31.31,58200.0,15.3907,15.3956,15.3711,15.376,58200.0
2009-07-01 13:40:00,31.31,31.31,31.3,31.31,51300.0,15.376,15.376,15.3711,15.376,51300.0
2009-07-01 13:50:00,31.3,31.32,31.29,31.31,46000.0,15.3711,15.3809,15.3662,15.376,46000.0
2009-07-01 14:00:00,31.31,31.34,31.27,31.31,55500.0,15.376,15.3907,15.3563,15.376,55500.0
2009-07-01 14:10:00,31.3,31.35,31.3,31.34,27900.0,15.3711,15.3956,15.3711,15.3907,27900.0
2009-07-01 14:20:00,31.35,31.38,31.33,31.37,43600.0,15.3956,15.4103,15.3858,15.4054,43600.0
2009-07-01 14:30:00,31.37,31.4,31.36,31.39,71300.0,15.4054,15.4202,15.4005,15.4153,71300.0
2009-07-01 14:40:00,31.39,31.42,31.39,31.41,55600.0,15.4153,15.43,15.4153,15.4251,55600.0
2009-07-01 14:50:00,31.4,31.43,31.37,31.4,81900.0,15.4202,15.4349,15.4054,15.4202,81900.0
2009-07-01 15:00:00,31.4,31.46,31.4,31.42,123100.0,15.4202,15.4496,15.4202,15.43,123100.0
2009-07-01 15:10:00,31.42,31.5,31.41,31.48,185500.0,15.43,15.4693,15.4251,15.4595,185500.0
2009-07-01 15:20:00,31.48,31.52,31.47,31.51,191800.0,15.4595,15.4791,15.4545,15.4742,191800.0
2009-07-01 15:30:00,31.51,31.54,31.46,31.47,172000.0,15.4742,15.4889,15.4496,15.4545,172000.0
2009-07-01 15:40:00,31.47,31.53,31.44,31.53,198500.0,15.4545,15.484,15.4398,15.484,198500.0
2009-07-01 15:50:00,31.53,31.55,31.49,31.51,557300.0,15.484,15.4938,15.4644,15.4742,557300.0
2009-07-02 09:30:00,31.43,31.43,31.2,31.21,121700.0,15.4349,15.4349,15.322,15.3269,121700.0
2009-07-02 09:40:00,31.21,31.29,31.2,31.26,82100.0,15.3269,15.3662,15.322,15.3514,82100.0
2009-07-02 09:50:00,31.26,31.31,31.22,31.31,127300.0,15.3514,15.376,15.3318,15.376,127300.0
2009-07-02 10:00:00,31.3,31.32,31.24,31.25,240000.0,15.3711,15.3809,15.3416,15.3465,240000.0
2009-07-02 10:10:00,31.25,31.29,31.24,31.25,96000.0,15.3465,15.3662,15.3416,15.3465,96000.0
2009-07-02 10:20:00,31.26,31.32,31.25,31.25,98800.0,15.3514,15.3809,15.3465,15.3465,98800.0
2009-07-02 10:30:00,31.25,31.28,31.25,31.25,163400.0,15.3465,15.3612,15.3465,15.3465,163400.0
2009-07-02 10:40:00,31.26,31.28,31.25,31.27,97500.0,15.3514,15.3612,15.3465,15.3563,97500.0
2009-07-02 10:50:00,31.27,31.27,31.24,31.26,59200.0,15.3563,15.3563,15.3416,15.3514,59200.0
2009-07-02 11:00:00,31.25,31.34,31.25,31.31,195000.0,15.3465,15.3907,15.3465,15.376,195000.0
2009-07-02 11:10:00,31.31,31.43,31.27,31.38,188900.0,15.376,15.4349,15.3563,15.4103,188900.0
2009-07-02 11:20:00,31.38,31.43,31.29,31.31,175700.0,15.4103,15.4349,15.3662,15.376,175700.0
2009-07-02 11:30:00,31.31,31.33,31.25,31.28,123100.0,15.376,15.3858,15.3465,15.3612,123100.0
2009-07-02 11:40:00,31.27,31.34,31.26,31.33,164800.0,15.3563,15.3907,15.3514,15.3858,164800.0
2009-07-02 11:50:00,31.33,31.35,31.31,31.32,69200.0,15.3858,15.3956,15.376,15.3809,69200.0
2009-07-02 12:00:00,31.32,31.35,31.32,31.32,80800.0,15.3809,15.3956,15.3809,15.3809,80800.0
2009-07-02 12:10:00,31.33,31.33,31.32,31.32,50000.0,15.3858,15.3858,15.3809,15.3809,50000.0
2009-07-02 12:20:00,31.32,31.33,31.32,31.32,42800.0,15.3809,15.3858,15.3809,15.3809,42800.0
2009-07-02 12:30:00,31.33,31.35,31.32,31.34,147800.0,15.3858,15.3956,15.3809,15.3907,147800.0
2009-07-02 12:40:00,31.35,31.44,31.34,31.44,124200.0,15.3956,15.4398,15.3907,15.4398,124200.0
2009-07-02 12:50:00,31.44,31.44,31.41,31.41,61400.0,15.4398,15.4398,15.4251,15.4251,61400.0
2009-07-02 13:00:00,31.41,31.41,31.36,31.38,36900.0,15.4251,15.4251,15.4005,15.4103,36900.0
2009-07-02 13:10:00,31.38,31.42,31.37,31.41,67600.0,15.4103,15.43,15.4054,15.4251,67600.0
2009-07-02 13:20:00,31.42,31.45,31.39,31.39,161000.0,15.43,15.4447,15.4153,15.4153,161000.0
2009-07-02 13:30:00,31.4,31.4,31.35,31.35,103900.0,15.4202,15.4202,15.3956,15.3956,103900.0
2009-07-02 13:40:00,31.36,31.37,31.35,31.36,60200.0,15.4005,15.4054,15.3956,15.4005,60200.0
2009-07-02 13:50:00,31.37,31.42,31.36,31.37,116400.0,15.4054,15.43,15.4005,15.4054,116400.0
2009-07-02 14:00:00,31.37,31.41,31.37,31.39,96000.0,15.4054,15.4251,15.4054,15.4153,96000.0
2009-07-02 14:10:00,31.4,31.42,31.37,31.37,115400.0,15.4202,15.43,15.4054,15.4054,115400.0
2009-07-02 14:20:00,31.38,31.38,31.34,31.34,43300.0,15.4103,15.4103,15.3907,15.3907,43300.0
2009-07-02 14:30:00,31.34,31.36,31.31,31.32,71100.0,15.3907,15.4005,15.376,15.3809,71100.0
2009-07-02 14:40:00,31.31,31.31,31.25,31.26,99100.0,15.376,15.376,15.3465,15.3514,99100.0
2009-07-02 14:50:00,31.26,31.27,31.25,31.27,44100.0,15.3514,15.3563,15.3465,15.3563,44100.0
2009-07-02 15:00:00,31.27,31.29,31.26,31.29,56200.0,15.3563,15.3662,15.3514,15.3662,56200.0
2009-07-02 15:10:00,31.29,31.3,31.25,31.25,118500.0,15.3662,15.3711,15.3465,15.3465,118500.0
2009-07-02 15:20:00,31.25,31.26,31.1,31.13,169000.0,15.3465,15.3514,15.2728,15.2876,169000.0
2009-07-02 15:30:00,31.13,31.19,31.08,31.17,174200.0,15.2876,15.317,15.263,15.3072,174200.0
2009-07-02 15:40:00,31.18,31.22,31.15,31.21,140700.0,15.3121,15.3318,15.2974,15.3269,140700.0
2009-07-02 15:50:00,31.2,31.22,31.09,31.11,254200.0,15.322,15.3318,15.2679,15.2778,254200.0
2009-07-06 09:30:00,31.18,31.42,31.03,31.26,352400.0,15.3121,15.43,15.2385,15.3514,352400.0
2009-07-06 09:40:00,31.26,31.49,31.16,31.49,173500.0,15.3514,15.4644,15.3023,15.4644,173500.0
2009-07-06 09:50:00,31.48,31.5,31.37,31.43,132700.0,15.4595,15.4693,15.4054,15.4349,132700.0
2009-07-06 10:00:00,31.42,31.6,31.42,31.57,326100.0,15.43,15.5184,15.43,15.5037,326100.0
2009-07-06 10:10:00,31.57,31.64,31.48,31.56,173500.0,15.5037,15.538,15.4595,15.4987,173500.0
2009-07-06 10:20:00,31.56,31.65,31.53,31.65,280300.0,15.4987,15.5429,15.484,15.5429,280300.0
2009-07-06 10:30:00,31.65,31.65,31.55,31.56,103400.0,15.5429,15.5429,15.4938,15.4987,103400.0
2009-07-06 10:40:00,31.56,31.62,31.55,31.57,84900.0,15.4987,15.5282,15.4938,15.5037,84900.0
2009-07-06 10:50:00,31.57,31.7,31.56,31.7,87000.0,15.5037,15.5675,15.4987,15.5675,87000.0
2009-07-06 11:00:00,31.7,31.78,31.69,31.76,99500.0,15.5675,15.6068,15.5626,15.597,99500.0
2009-07-06 11:10:00,31.75,31.94,31.75,31.92,120500.0,15.5921,15.6854,15.5921,15.6755,120500.0
2009-07-06 11:20:00,31.91,31.93,31.78,31.78,111800.0,15.6706,15.6804,15.6068,15.6068,111800.0
2009-07-06 11:30:00,31.78,31.81,31.72,31.72,95400.0,15.6068,15.6215,15.5773,15.5773,95400.0
2009-07-06 11:40:00,31.72,31.77,31.69,31.74,152600.0,15.5773,15.6019,15.5626,15.5871,152600.0
2009-07-06 11:50:00,31.73,31.74,31.67,31.68,69700.0,15.5822,15.5871,15.5528,15.5577,69700.0
2009-07-06 12:00:00,31.67,31.77,31.67,31.76,73600.0,15.5528,15.6019,15.5528,15.597,73600.0
2009-07-06 12:10:00,31.76,31.78,31.75,31.77,60500.0,15.597,15.6068,15.5921,15.6019,60500.0
2009-07-06 12:20:00,31.76,31.79,31.71,31.74,90600.0,15.597,15.6117,15.5724,15.5871,90600.0
2009-07-06 12:30:00,31.74,31.8,31.73,31.8,52200.0,15.5871,15.6166,15.5822,15.6166,52200.0
2009-07-06 12:40:00,31.8,31.85,31.78,31.85,105600.0,15.6166,15.6412,15.6068,15.6412,105600.0
2009-07-06 12:50:00,31.85,31.9,31.84,31.87,123600.0,15.6412,15.6657,15.6362,15.651,123600.0
2009-07-06 13:00:00,31.87,31.89,31.82,31.89,66300.0,15.651,15.6608,15.6264,15.6608,66300.0
2009-07-06 13:10:00,31.88,31.93,31.84,31.9,105700.0,15.6559,15.6804,15.6362,15.6657,105700.0
2009-07-06 13:20:00,31.89,31.91,31.82,31.82,49900.0,15.6608,15.6706,15.6264,15.6264,49900.0
2009-07-06 13:30:00,31.83,31.89,31.82,31.89,46000.0,15.6313,15.6608,15.6264,15.6608,46000.0
2009-07-06 13:40:00,31.89,31.92,31.85,31.85,67400.0,15.6608,15.6755,15.6412,15.6412,67400.0
2009-07-06 13:50:00,31.85,31.86,31.81,31.82,53400.0,15.6412,15.6461,15.6215,15.6264,53400.0
2009-07-06 14:00:00,31.82,31.83,31.74,31.75,84900.0,15.6264,15.6313,15.5871,15.5921,84900.0
2009-07-06 14:10:00,31.73,31.75,31.63,31.64,191200.0,15.5822,15.5921,15.5331,15.538,191200.0
2009-07-06 14:20:00,31.65,31.66,31.62,31.63,378900.0,15.5429,15.5479,15.5282,15.5331,378900.0
2009-07-06 14:30:00,31.64,31.67,31.61,31.65,72100.0,15.538,15.5528,15.5233,15.5429,72100.0
2009-07-06 14:40:00,31.65,31.66,31.59,31.59,62200.0,15.5429,15.5479,15.5135,15.5135,62200.0
2009-07-06 14:50:00,31.58,31.61,31.56,31.57,67000.0,15.5086,15.5233,15.4987,15.5037,67000.0
2009-07-06 15:00:00,31.57,31.61,31.53,31.55,134500.0,15.5037,15.5233,15.484,15.4938,134500.0
2009-07-06 15:10:00,31.54,31.57,31.5,31.54,108700.0,15.4889,15.5037,15.4693,15.4889,108700.0
2009-07-06 15:20:00,31.53,31.57,31.5,31.57,93500.0,15.484,15.5037,15.4693,15.5037,93500.0
2009-07-06 15:30:00,31.56,31.59,31.53,31.59,182000.0,15.4987,15.5135,15.484,15.5135,182000.0
2009-07-06 15:40:00,31.59,31.7,31.58,31.67,273700.0,15.5135,15.5675,15.5086,15.5528,273700.0
2009-07-06 15:50:00,31.67,31.68,31.61,31.67,324500.0,15.5528,15.5577,15.5233,15.5528,324500.0
2009-07-07 09:30:00,31.58,31.58,31.42,31.42,79900.0,15.5086,15.5086,15.43,15.43,79900.0
2009-07-07 09:40:00,31.42,31.49,31.33,31.34,75700.0,15.43,15.4644,15.3858,15.3907,75700.0
2009-07-07 09:50:00,31.34,31.39,31.21,31.21,155600.0,15.3907,15.4153,15.3269,15.3269,155600.0
2009-07-07 10:00:00,31.21,31.23,31.15,31.22,107700.0,15.3269,15.3367,15.2974,15.3318,107700.0
2009-07-07 10:10:00,31.23,31.27,31.19,31.21,83400.0,15.3367,15.3563,15.317,15.3269,83400.0
2009-07-07 10:20:00,31.22,31.24,31.17,31.24,89000.0,15.3318,15.3416,15.3072,15.3416,89000.0
2009-07-07 10:30:00,31.24,31.26,31.15,31.15,44100.0,15.3416,15.3514,15.2974,15.2974,44100.0
2009-07-07 10:40:00,31.15,31.2,31.11,31.18,49600.0,15.2974,15.322,15.2778,15.3121,49600.0
2009-07-07 10:50:00,31.19,31.31,31.19,31.26,82900.0,15.317,15.376,15.317,15.3514,82900.0
2009-07-07 11:00:00,31.26,31.31,31.23,31.31,45100.0,15.3514,15.376,15.3367,15.376,45100.0
2009-07-07 11:10:00,31.3,31.35,31.3,31.32,41500.0,15.3711,15.3956,15.3711,15.3809,41500.0
2009-07-07 11:20:00,31.32,31.33,31.26,31.26,39300.0,15.3809,15.3858,15.3514,15.3514,39300.0
2009-07-07 11:30:00,31.25,31.31,31.22,31.22,47100.0,15.3465,15.376,15.3318,15.3318,47100.0
2009-07-07 11:40:00,31.22,31.25,31.14,31.2,118600.0,15.3318,15.3465,15.2925,15.322,118600.0
2009-07-07 11:50:00,31.21,31.22,31.17,31.17,35800.0,15.3269,15.3318,15.3072,15.3072,35800.0
2009-07-07 12:00:00,31.17,31.21,31.16,31.17,40300.0,15.3072,15.3269,15.3023,15.3072,40300.0
2009-07-07 12:10:00,31.17,31.19,31.16,31.19,31100.0,15.3072,15.317,15.3023,15.317,31100.0
2009-07-07 12:20:00,31.19,31.2,31.15,31.19,53100.0,15.317,15.322,15.2974,15.317,53100.0
2009-07-07 12:30:00,31.19,31.23,31.18,31.22,37300.0,15.317,15.3367,15.3121,15.3318,37300.0
2009-07-07 12:40:00,31.22,31.28,31.21,31.26,56300.0,15.3318,15.3612,15.3269,15.3514,56300.0
2009-07-07 12:50:00,31.26,31.29,31.25,31.28,45400.0,15.3514,15.3662,15.3465,15.3612,45400.0
2009-07-07 13:00:00,31.29,31.33,31.28,31.33,59000.0,15.3662,15.3858,15.3612,15.3858,59000.0
2009-07-07 13:10:00,31.33,31.36,31.29,31.29,75800.0,15.3858,15.4005,15.3662,15.3662,75800.0
2009-07-07 13:20:00,31.28,31.28,31.25,31.27,80600.0,15.3612,15.3612,15.3465,15.3563,80600.0
2009-07-07 13:30:00,31.28,31.34,31.26,31.31,56100.0,15.3612,15.3907,15.3514,15.376,56100.0
2009-07-07 13:40:00,31.32,31.33,31.29,31.29,45500.0,15.3809,15.3858,15.3662,15.3662,45500.0
2009-07-07 13:50:00,31.29,31.3,31.26,31.27,27600.0,15.3662,15.3711,15.3514,15.3563,27600.0
2009-07-07 14:00:00,31.27,31.31,31.27,31.29,50900.0,15.3563,15.376,15.3563,15.3662,50900.0
2009-07-07 14:10:00,31.29,31.31,31.25,31.25,63200.0,15.3662,15.376,15.3465,15.3465,63200.0
2009-07-07 14:20:00,31.26,31.28,31.24,31.27,43900.0,15.3514,15.3612,15.3416,15.3563,43900.0
2009-07-07 14:30:00,31.27,31.27,31.18,31.23,56900.0,15.3563,15.3563,15.3121,15.3367,56900.0
2009-07-07 14:40:00,31.23,31.24,31.16,31.17,67100.0,15.3367,15.3416,15.3023,15.3072,67100.0
2009-07-07 14:50:00,31.17,31.18,31.1,31.13,125600.0,15.3072,15.3121,15.2728,15.2876,125600.0
2009-07-07 15:00:00,31.13,31.15,31.09,31.14,109800.0,15.2876,15.2974,15.2679,15.2925,109800.0
2009-07-07 15:10:00,31.13,31.17,31.13,31.15,90600.0,15.2876,15.3072,15.2876,15.2974,90600.0
2009-07-07 15:20:00,31.15,31.2,31.14,31.2,77200.0,15.2974,15.322,15.2925,15.322,77200.0
2009-07-07 15:30:00,31.19,31.2,31.16,31.2,119200.0,15.317,15.322,15.3023,15.322,119200.0
2009-07-07 15:40:00,31.19,31.22,31.13,31.13,224700.0,15.317,15.3318,15.2876,15.2876,224700.0
2009-07-07 15:50:00,31.13,31.16,31.07,31.1,322900.0,15.2876,15.3023,15.2581,15.2728,322900.0
2009-07-08 09:30:00,31.14,31.22,31.0,31.18,101300.0,15.2925,15.3318,15.2237,15.3121,101300.0
2009-07-08 09:40:00,31.18,31.28,31.15,31.25,64600.0,15.3121,15.3612,15.2974,15.3465,64600.0
2009-07-08 09:50:00,31.26,31.28,31.22,31.22,40600.0,15.3514,15.3612,15.3318,15.3318,40600.0
2009-07-08 10:00:00,31.23,31.4,31.17,31.33,156300.0,15.3367,15.4202,15.3072,15.3858,156300.0
2009-07-08 10:10:00,31.33,31.33,31.22,31.25,60100.0,15.3858,15.3858,15.3318,15.3465,60100.0
2009-07-08 10:20:00,31.26,31.28,31.21,31.26,49800.0,15.3514,15.3612,15.3269,15.3514,49800.0
2009-07-08 10:30:00,31.27,31.33,31.23,31.32,79700.0,15.3563,15.3858,15.3367,15.3809,79700.0
2009-07-08 10:40:00,31.31,31.41,31.31,31.34,52600.0,15.376,15.4251,15.376,15.3907,52600.0
2009-07-08 10:50:00,31.33,31.39,31.25,31.27,45900.0,15.3858,15.4153,15.3465,15.3563,45900.0
2009-07-08 11:00:00,31.27,31.35,31.23,31.3,52800.0,15.3563,15.3956,15.3367,15.3711,52800.0
2009-07-08 11:10:00,31.3,31.32,31.23,31.25,71200.0,15.3711,15.3809,15.3367,15.3465,71200.0
2009-07-08 11:20:00,31.25,31.26,31.13,31.17,175000.0,15.3465,15.3514,15.2876,15.3072,175000.0
2009-07-08 11:30:00,31.18,31.2,31.16,31.19,109600.0,15.3121,15.322,15.3023,15.317,109600.0
2009-07-08 11:40:00,31.18,31.25,31.18,31.25,69200.0,15.3121,15.3465,15.3121,15.3465,69200.0
2009-07-08 11:50:00,31.25,31.25,31.15,31.17,58300.0,15.3465,15.3465,15.2974,15.3072,58300.0
2009-07-08 12:00:00,31.17,31.22,31.17,31.19,42200.0,15.3072,15.3318,15.3072,15.317,42200.0
2009-07-08 12:10:00,31.19,31.25,31.17,31.18,58900.0,15.317,15.3465,15.3072,15.3121,58900.0
2009-07-08 12:20:00,31.18,31.19,31.08,31.08,51100.0,15.3121,15.317,15.263,15.263,51100.0
2009-07-08 12:30:00,31.09,31.11,31.02,31.03,75800.0,15.2679,15.2778,15.2336,15.2385,75800.0
2009-07-08 12:40:00,31.03,31.15,31.02,31.12,83600.0,15.2385,15.2974,15.2336,15.2827,83600.0
2009-07-08 12:50:00,31.13,31.13,31.04,31.04,22600.0,15.2876,15.2876,15.2434,15.2434,22600.0
2009-07-08 13:00:00,31.04,31.07,31.0,31.01,60200.0,15.2434,15.2581,15.2237,15.2286,60200.0
2009-07-08 13:10:00,31.01,31.01,30.98,30.99,34100.0,15.2286,15.2286,15.2139,15.2188,34100.0
2009-07-08 13:20:00,30.99,31.0,30.92,30.95,82100.0,15.2188,15.2237,15.1844,15.1992,82100.0
2009-07-08 13:30:00,30.95,30.98,30.94,30.98,51800.0,15.1992,15.2139,15.1943,15.2139,51800.0
2009-07-08 13:40:00,30.98,30.98,30.91,30.93,42800.0,15.2139,15.2139,15.1795,15.1894,42800.0
2009-07-08 13:50:00,30.93,30.93,30.9,30.92,41800.0,15.1894,15.1894,15.1746,15.1844,41800.0
2009-07-08 14:00:00,30.91,30.92,30.8,30.84,83200.0,15.1795,15.1844,15.1255,15.1452,83200.0
2009-07-08 14:10:00,30.84,30.84,30.75,30.75,77400.0,15.1452,15.1452,15.101,15.101,77400.0
2009-07-08 14:20:00,30.75,30.8,30.71,30.72,82400.0,15.101,15.1255,15.0813,15.0862,82400.0
2009-07-08 14:30:00,30.72,30.75,30.65,30.72,79100.0,15.0862,15.101,15.0519,15.0862,79100.0
2009-07-08 14:40:00,30.72,30.78,30.72,30.78,42300.0,15.0862,15.1157,15.0862,15.1157,42300.0
2009-07-08 14:50:00,30.77,30.86,30.76,30.82,165100.0,15.1108,15.155,15.1059,15.1353,165100.0
2009-07-08 15:00:00,30.82,30.86,30.8,30.81,125000.0,15.1353,15.155,15.1255,15.1304,125000.0
2009-07-08 15:10:00,30.81,30.84,30.78,30.8,180500.0,15.1304,15.1452,15.1157,15.1255,180500.0
2009-07-08 15:20:00,30.8,30.83,30.68,30.71,249200.0,15.1255,15.1402,15.0666,15.0813,249200.0
2009-07-08 15:30:00,30.72,30.92,30.72,30.9,236100.0,15.0862,15.1844,15.0862,15.1746,236100.0
2009-07-08 15:40:00,30.9,30.99,30.89,30.94,365800.0,15.1746,15.2188,15.1697,15.1943,365800.0
2009-07-08 15:50:00,30.94,30.98,30.87,30.94,534400.0,15.1943,15.2139,15.1599,15.1943,534400.0
2009-07-09 09:30:00,31.06,31.06,30.8,30.89,94100.0,15.2532,15.2532,15.1255,15.1697,94100.0
2009-07-09 09:40:00,30.9,30.98,30.76,30.77,84200.0,15.1746,15.2139,15.1059,15.1108,84200.0
2009-07-09 09:50:00,30.8,30.88,30.73,30.73,88400.0,15.1255,15.1648,15.0911,15.0911,88400.0
2009-07-09 10:00:00,30.72,30.75,30.6,30.61,138600.0,15.0862,15.101,15.0273,15.0322,138600.0
2009-07-09 10:10:00,30.61,30.68,30.58,30.6,77400.0,15.0322,15.0666,15.0175,15.0273,77400.0
2009-07-09 10:20:00,30.59,30.66,30.56,30.66,62200.0,15.0224,15.0568,15.0077,15.0568,62200.0
2009-07-09 10:30:00,30.67,30.69,30.59,30.62,114400.0,15.0617,15.0715,15.0224,15.0371,114400.0
2009-07-09 10:40:00,30.62,30.74,30.61,30.64,70400.0,15.0371,15.0961,15.0322,15.0469,70400.0
2009-07-09 10:50:00,30.63,30.7,30.63,30.67,32200.0,15.042,15.0764,15.042,15.0617,32200.0
2009-07-09 11:00:00,30.67,30.67,30.57,30.59,40600.0,15.0617,15.0617,15.0126,15.0224,40600.0
2009-07-09 11:10:00,30.6,30.68,30.59,30.64,79600.0,15.0273,15.0666,15.0224,15.0469,79600.0
2009-07-09 11:20:00,30.64,30.69,30.62,30.63,57000.0,15.0469,15.0715,15.0371,15.042,57000.0
2009-07-09 11:30:00,30.62,30.66,30.61,30.62,73500.0,15.0371,15.0568,15.0322,15.0371,73500.0
2009-07-09 11:40:00,30.62,30.62,30.56,30.57,111700.0,15.0371,15.0371,15.0077,15.0126,111700.0
2009-07-09 11:50:00,30.57,30.57,30.51,30.51,234700.0,15.0126,15.0126,14.9831,14.9831,234700.0
2009-07-09 12:00:00,30.51,30.52,30.48,30.48,85600.0,14.9831,14.988,14.9684,14.9684,85600.0
2009-07-09 12:10:00,30.48,30.52,30.47,30.5,105000.0,14.9684,14.988,14.9635,14.9782,105000.0
2009-07-09 12:20:00,30.49,30.53,30.49,30.52,90400.0,14.9733,14.9929,14.9733,14.988,90400.0
2009-07-09 12:30:00,30.52,30.55,30.51,30.54,113900.0,14.988,15.0027,14.9831,14.9978,113900.0
2009-07-09 12:40:00,30.55,30.59,30.54,30.58,66000.0,15.0027,15.0224,14.9978,15.0175,66000.0
2009-07-09 12:50:00,30.57,30.65,30.56,30.63,68200.0,15.0126,15.0519,15.0077,15.042,68200.0
2009-07-09 13:00:00,30.63,30.65,30.57,30.6,141400.0,15.042,15.0519,15.0126,15.0273,141400.0
2009-07-09 13:10:00,30.62,30.73,30.62,30.73,72600.0,15.0371,15.0911,15.0371,15.0911,72600.0
2009-07-09 13:20:00,30.73,30.75,30.69,30.7,75400.0,15.0911,15.101,15.0715,15.0764,75400.0
2009-07-09 13:30:00,30.7,30.73,30.68,30.7,59600.0,15.0764,15.0911,15.0666,15.0764,59600.0
2009-07-09 13:40:00,30.7,30.77,30.67,30.76,60600.0,15.0764,15.1108,15.0617,15.1059,60600.0
2009-07-09 13:50:00,30.76,30.77,30.74,30.75,34300.0,15.1059,15.1108,15.0961,15.101,34300.0
2009-07-09 14:00:00,30.75,30.92,30.75,30.89,134700.0,15.101,15.1844,15.101,15.1697,134700.0
2009-07-09 14:10:00,30.9,31.0,30.9,30.98,102300.0,15.1746,15.2237,15.1746,15.2139,102300.0
2009-07-09 14:20:00,30.98,31.0,30.96,30.97,88700.0,15.2139,15.2237,15.2041,15.209,88700.0
2009-07-09 14:30:00,30.97,30.97,30.9,30.9,121200.0,15.209,15.209,15.1746,15.1746,121200.0
2009-07-09 14:40:00,30.91,30.93,30.87,30.9,100700.0,15.1795,15.1894,15.1599,15.1746,100700.0
2009-07-09 14:50:00,30.9,30.91,30.87,30.89,44400.0,15.1746,15.1795,15.1599,15.1697,44400.0
2009-07-09 15:00:00,30.9,30.91,30.81,30.84,86600.0,15.1746,15.1795,15.1304,15.1452,86600.0
2009-07-09 15:10:00,30.85,30.86,30.81,30.83,70000.0,15.1501,15.155,15.1304,15.1402,70000.0
2009-07-09 15:20:00,30.83,30.85,30.77,30.78,67400.0,15.1402,15.1501,15.1108,15.1157,67400.0
2009-07-09 15:30:00,30.79,30.79,30.71,30.76,91600.0,15.1206,15.1206,15.0813,15.1059,91600.0
2009-07-09 15:40:00,30.76,30.9,30.74,30.89,135200.0,15.1059,15.1746,15.0961,15.1697,135200.0
2009-07-09 15:50:00,30.89,30.89,30.76,30.77,276000.0,15.1697,15.1697,15.1059,15.1108,276000.0
2009-07-10 09:30:00,30.68,30.83,30.56,30.66,117900.0,15.0666,15.1402,15.0077,15.0568,117900.0
2009-07-10 09:40:00,30.66,30.67,30.59,30.65,71100.0,15.0568,15.0617,15.0224,15.0519,71100.0
2009-07-10 09:50:00,30.65,30.72,30.54,30.61,175500.0,15.0519,15.0862,14.9978,15.0322,175500.0
2009-07-10 10:00:00,30.62,30.69,30.27,30.65,102100.0,15.0371,15.0715,14.8652,15.0519,102100.0
2009-07-10 10:10:00,30.65,30.76,30.57,30.72,90200.0,15.0519,15.1059,15.0126,15.0862,90200.0
2009-07-10 10:20:00,30.72,30.75,30.68,30.72,49100.0,15.0862,15.101,15.0666,15.0862,49100.0
2009-07-10 10:30:00,30.72,30.87,30.71,30.81,61600.0,15.0862,15.1599,15.0813,15.1304,61600.0
2009-07-10 10:40:00,30.81,30.82,30.75,30.75,58600.0,15.1304,15.1353,15.101,15.101,58600.0
2009-07-10 10:50:00,30.76,30.8,30.73,30.73,29500.0,15.1059,15.1255,15.0911,15.0911,29500.0
2009-07-10 11:00:00,30.74,30.75,30.62,30.75,59500.0,15.0961,15.101,15.0371,15.101,59500.0
2009-07-10 11:10:00,30.75,30.75,30.52,30.52,116500.0,15.101,15.101,14.988,14.988,116500.0
2009-07-10 11:20:00,30.52,30.56,30.51,30.56,73900.0,14.988,15.0077,14.9831,15.0077,73900.0
2009-07-10 11:30:00,30.56,30.58,30.51,30.53,29400.0,15.0077,15.0175,14.9831,14.9929,29400.0
2009-07-10 11:40:00,30.53,30.58,30.52,30.56,22600.0,14.9929,15.0175,14.988,15.0077,22600.0
2009-07-10 11:50:00,30.56,30.58,30.53,30.55,34200.0,15.0077,15.0175,14.9929,15.0027,34200.0
2009-07-10 12:00:00,30.56,30.67,30.56,30.67,46700.0,15.0077,15.0617,15.0077,15.0617,46700.0
2009-07-10 12:10:00,30.66,30.72,30.66,30.71,25300.0,15.0568,15.0862,15.0568,15.0813,25300.0
2009-07-10 12:20:00,30.72,30.72,30.68,30.7,33000.0,15.0862,15.0862,15.0666,15.0764,33000.0
2009-07-10 12:30:00,30.7,30.7,30.67,30.68,24800.0,15.0764,15.0764,15.0617,15.0666,24800.0
2009-07-10 12:40:00,30.68,30.74,30.67,30.7,42200.0,15.0666,15.0961,15.0617,15.0764,42200.0
2009-07-10 12:50:00,30.7,30.74,30.7,30.74,20500.0,15.0764,15.0961,15.0764,15.0961,20500.0
2009-07-10 13:00:00,30.74,30.74,30.73,30.73,15500.0,15.0961,15.0961,15.0911,15.0911,15500.0
2009-07-10 13:10:00,30.73,30.77,30.73,30.77,22400.0,15.0911,15.1108,15.0911,15.1108,22400.0
2009-07-10 13:20:00,30.76,30.76,30.67,30.68,51700.0,15.1059,15.1059,15.0617,15.0666,51700.0
2009-07-10 13:30:00,30.68,30.73,30.68,30.73,21700.0,15.0666,15.0911,15.0666,15.0911,21700.0
2009-07-10 13:40:00,30.72,30.79,30.72,30.78,23600.0,15.0862,15.1206,15.0862,15.1157,23600.0
2009-07-10 13:50:00,30.78,30.8,30.73,30.73,52900.0,15.1157,15.1255,15.0911,15.0911,52900.0
2009-07-10 14:00:00,30.73,30.74,30.7,30.71,27100.0,15.0911,15.0961,15.0764,15.0813,27100.0
2009-07-10 14:10:00,30.7,30.71,30.67,30.71,28900.0,15.0764,15.0813,15.0617,15.0813,28900.0
2009-07-10 14:20:00,30.71,30.72,30.65,30.66,23700.0,15.0813,15.0862,15.0519,15.0568,23700.0
2009-07-10 14:30:00,30.65,30.68,30.64,30.68,32100.0,15.0519,15.0666,15.0469,15.0666,32100.0
2009-07-10 14:40:00,30.68,30.69,30.63,30.67,35900.0,15.0666,15.0715,15.042,15.0617,35900.0
2009-07-10 14:50:00,30.67,30.69,30.61,30.65,68000.0,15.0617,15.0715,15.0322,15.0519,68000.0
2009-07-10 15:00:00,30.65,30.7,30.64,30.68,59600.0,15.0519,15.0764,15.0469,15.0666,59600.0
2009-07-10 15:10:00,30.68,30.77,30.67,30.72,51400.0,15.0666,15.1108,15.0617,15.0862,51400.0
2009-07-10 15:20:00,30.72,30.73,30.65,30.67,91300.0,15.0862,15.0911,15.0519,15.0617,91300.0
2009-07-10 15:30:00,30.66,30.67,30.6,30.6,169100.0,15.0568,15.0617,15.0273,15.0273,169100.0
2009-07-10 15:40:00,30.6,30.72,30.59,30.68,250000.0,15.0273,15.0862,15.0224,15.0666,250000.0
2009-07-10 15:50:00,30.69,30.75,30.64,30.68,275200.0,15.0715,15.101,15.0469,15.0666,275200.0
2009-07-13 09:30:00,30.7,30.72,30.57,30.6,159400.0,15.0764,15.0862,15.0126,15.0273,159400.0
2009-07-13 09:40:00,30.6,30.66,30.55,30.56,120600.0,15.0273,15.0568,15.0027,15.0077,120600.0
2009-07-13 09:50:00,30.55,30.69,30.54,30.66,73700.0,15.0027,15.0715,14.9978,15.0568,73700.0
2009-07-13 10:00:00,30.66,30.67,30.48,30.48,129500.0,15.0568,15.0617,14.9684,14.9684,129500.0
2009-07-13 10:10:00,30.49,30.49,30.38,30.41,130600.0,14.9733,14.9733,14.9193,14.934,130600.0
2009-07-13 10:20:00,30.42,30.51,30.4,30.5,105100.0,14.9389,14.9831,14.9291,14.9782,105100.0
2009-07-13 10:30:00,30.51,30.61,30.48,30.59,87400.0,14.9831,15.0322,14.9684,15.0224,87400.0
2009-07-13 10:40:00,30.6,30.61,30.55,30.58,92600.0,15.0273,15.0322,15.0027,15.0175,92600.0
2009-07-13 10:50:00,30.59,30.64,30.57,30.62,53000.0,15.0224,15.0469,15.0126,15.0371,53000.0
2009-07-13 11:00:00,30.63,30.66,30.61,30.66,46400.0,15.042,15.0568,15.0322,15.0568,46400.0
2009-07-13 11:10:00,30.66,30.66,30.57,30.57,96100.0,15.0568,15.0568,15.0126,15.0126,96100.0
2009-07-13 11:20:00,30.57,30.57,30.52,30.53,61100.0,15.0126,15.0126,14.988,14.9929,61100.0
2009-07-13 11:30:00,30.53,30.65,30.53,30.63,179000.0,14.9929,15.0519,14.9929,15.042,179000.0
2009-07-13 11:40:00,30.63,30.69,30.58,30.64,89500.0,15.042,15.0715,15.0175,15.0469,89500.0
2009-07-13 11:50:00,30.64,30.73,30.64,30.72,37200.0,15.0469,15.0911,15.0469,15.0862,37200.0
2009-07-13 12:00:00,30.73,30.76,30.72,30.74,45200.0,15.0911,15.1059,15.0862,15.0961,45200.0
2009-07-13 12:10:00,30.74,30.76,30.72,30.73,34100.0,15.0961,15.1059,15.0862,15.0911,34100.0
2009-07-13 12:20:00,30.73,30.75,30.7,30.72,90500.0,15.0911,15.101,15.0764,15.0862,90500.0
2009-07-13 12:30:00,30.72,30.74,30.62,30.63,129900.0,15.0862,15.0961,15.0371,15.042,129900.0
2009-07-13 12:40:00,30.63,30.66,30.59,30.66,131800.0,15.042,15.0568,15.0224,15.0568,131800.0
2009-07-13 12:50:00,30.65,30.75,30.65,30.74,34000.0,15.0519,15.101,15.0519,15.0961,34000.0
2009-07-13 13:00:00,30.74,30.84,30.72,30.79,196100.0,15.0961,15.1452,15.0862,15.1206,196100.0
2009-07-13 13:10:00,30.78,30.82,30.77,30.77,121500.0,15.1157,15.1353,15.1108,15.1108,121500.0
2009-07-13 13:20:00,30.78,30.83,30.77,30.81,61000.0,15.1157,15.1402,15.1108,15.1304,61000.0
2009-07-13 13:30:00,30.82,30.83,30.79,30.8,103300.0,15.1353,15.1402,15.1206,15.1255,103300.0
2009-07-13 13:40:00,30.8,30.84,30.8,30.84,160800.0,15.1255,15.1452,15.1255,15.1452,160800.0
2009-07-13 13:50:00,30.84,30.9,30.84,30.86,155000.0,15.1452,15.1746,15.1452,15.155,155000.0
2009-07-13 14:00:00,30.86,30.86,30.74,30.74,319100.0,15.155,15.155,15.0961,15.0961,319100.0
2009-07-13 14:10:00,30.75,30.77,30.7,30.7,302200.0,15.101,15.1108,15.0764,15.0764,302200.0
2009-07-13 14:20:00,30.71,30.77,30.69,30.75,389500.0,15.0813,15.1108,15.0715,15.101,389500.0
2009-07-13 14:30:00,30.76,30.79,30.75,30.79,78100.0,15.1059,15.1206,15.101,15.1206,78100.0
2009-07-13 14:40:00,30.79,30.8,30.73,30.74,182500.0,15.1206,15.1255,15.0911,15.0961,182500.0
2009-07-13 14:50:00,30.74,30.75,30.71,30.72,128100.0,15.0961,15.101,15.0813,15.0862,128100.0
2009-07-13 15:00:00,30.72,30.76,30.71,30.75,185600.0,15.0862,15.1059,15.0813,15.101,185600.0
2009-07-13 15:10:00,30.75,30.76,30.7,30.71,174600.0,15.101,15.1059,15.0764,15.0813,174600.0
2009-07-13 15:20:00,30.71,30.71,30.66,30.67,249600.0,15.0813,15.0813,15.0568,15.0617,249600.0
2009-07-13 15:30:00,30.67,30.74,30.66,30.67,345000.0,15.0617,15.0961,15.0568,15.0617,345000.0
2009-07-13 15:40:00,30.68,30.79,30.68,30.7,318500.0,15.0666,15.1206,15.0666,15.0764,318500.0
2009-07-13 15:50:00,30.71,30.73,30.63,30.69,607700.0,15.0813,15.0911,15.042,15.0715,607700.0
2009-07-14 09:30:00,30.7,30.75,30.45,30.63,208700.0,15.0764,15.101,14.9536,15.042,208700.0
2009-07-14 09:40:00,30.63,30.67,30.48,30.51,176100.0,15.042,15.0617,14.9684,14.9831,176100.0
2009-07-14 09:50:00,30.5,30.55,30.42,30.48,187200.0,14.9782,15.0027,14.9389,14.9684,187200.0
2009-07-14 10:00:00,30.48,30.56,30.46,30.56,157600.0,14.9684,15.0077,14.9585,15.0077,157600.0
2009-07-14 10:10:00,30.56,30.63,30.56,30.63,323800.0,15.0077,15.042,15.0077,15.042,323800.0
2009-07-14 10:20:00,30.63,30.65,30.58,30.59,112500.0,15.042,15.0519,15.0175,15.0224,112500.0
2009-07-14 10:30:00,30.59,30.6,30.49,30.56,111500.0,15.0224,15.0273,14.9733,15.0077,111500.0
2009-07-14 10:40:00,30.56,30.56,30.49,30.51,79500.0,15.0077,15.0077,14.9733,14.9831,79500.0
2009-07-14 10:50:00,30.51,30.53,30.5,30.52,38100.0,14.9831,14.9929,14.9782,14.988,38100.0
2009-07-14 11:00:00,30.51,30.57,30.49,30.57,65900.0,14.9831,15.0126,14.9733,15.0126,65900.0
2009-07-14 11:10:00,30.57,30.67,30.55,30.66,70100.0,15.0126,15.0617,15.0027,15.0568,70100.0
2009-07-14 11:20:00,30.66,30.68,30.61,30.61,95500.0,15.0568,15.0666,15.0322,15.0322,95500.0
2009-07-14 11:30:00,30.62,30.74,30.58,30.74,77900.0,15.0371,15.0961,15.0175,15.0961,77900.0
2009-07-14 11:40:00,30.74,30.75,30.7,30.74,58000.0,15.0961,15.101,15.0764,15.0961,58000.0
2009-07-14 11:50:00,30.74,30.75,30.67,30.68,117100.0,15.0961,15.101,15.0617,15.0666,117100.0
2009-07-14 12:00:00,30.67,30.68,30.63,30.68,65200.0,15.0617,15.0666,15.042,15.0666,65200.0
2009-07-14 12:10:00,30.68,30.69,30.65,30.67,68400.0,15.0666,15.0715,15.0519,15.0617,68400.0
2009-07-14 12:20:00,30.67,30.67,30.62,30.67,84800.0,15.0617,15.0617,15.0371,15.0617,84800.0
2009-07-14 12:30:00,30.67,30.73,30.65,30.73,65600.0,15.0617,15.0911,15.0519,15.0911,65600.0
2009-07-14 12:40:00,30.73,30.75,30.71,30.75,50600.0,15.0911,15.101,15.0813,15.101,50600.0
2009-07-14 12:50:00,30.75,30.76,30.73,30.74,56700.0,15.101,15.1059,15.0911,15.0961,56700.0
2009-07-14 13:00:00,30.73,30.75,30.71,30.72,98700.0,15.0911,15.101,15.0813,15.0862,98700.0
2009-07-14 13:10:00,30.72,30.74,30.66,30.67,68600.0,15.0862,15.0961,15.0568,15.0617,68600.0
2009-07-14 13:20:00,30.67,30.72,30.66,30.7,74400.0,15.0617,15.0862,15.0568,15.0764,74400.0
2009-07-14 13:30:00,30.7,30.73,30.7,30.73,48200.0,15.0764,15.0911,15.0764,15.0911,48200.0
2009-07-14 13:40:00,30.73,30.73,30.7,30.7,38100.0,15.0911,15.0911,15.0764,15.0764,38100.0
2009-07-14 13:50:00,30.71,30.72,30.63,30.66,63400.0,15.0813,15.0862,15.042,15.0568,63400.0
2009-07-14 14:00:00,30.67,30.67,30.58,30.59,91400.0,15.0617,15.0617,15.0175,15.0224,91400.0
2009-07-14 14:10:00,30.59,30.68,30.59,30.63,91200.0,15.0224,15.0666,15.0224,15.042,91200.0
2009-07-14 14:20:00,30.63,30.64,30.57,30.59,63900.0,15.042,15.0469,15.0126,15.0224,63900.0
2009-07-14 14:30:00,30.59,30.67,30.56,30.63,103300.0,15.0224,15.0617,15.0077,15.042,103300.0
2009-07-14 14:40:00,30.63,30.7,30.62,30.65,77300.0,15.042,15.0764,15.0371,15.0519,77300.0
2009-07-14 14:50:00,30.64,30.68,30.63,30.64,75400.0,15.0469,15.0666,15.042,15.0469,75400.0
2009-07-14 15:00:00,30.63,30.7,30.63,30.69,99900.0,15.042,15.0764,15.042,15.0715,99900.0
2009-07-14 15:10:00,30.69,30.75,30.69,30.73,139400.0,15.0715,15.101,15.0715,15.0911,139400.0
2009-07-14 15:20:00,30.72,30.8,30.72,30.74,126700.0,15.0862,15.1255,15.0862,15.0961,126700.0
2009-07-14 15:30:00,30.74,30.84,30.7,30.79,181700.0,15.0961,15.1452,15.0764,15.1206,181700.0
2009-07-14 15:40:00,30.8,30.84,30.74,30.79,175400.0,15.1255,15.1452,15.0961,15.1206,175400.0
2009-07-14 15:50:00,30.79,30.84,30.76,30.84,327700.0,15.1206,15.1452,15.1059,15.1452,327700.0
2009-07-15 09:30:00,30.83,31.05,30.76,30.98,198900.0,15.1402,15.2483,15.1059,15.2139,198900.0
2009-07-15 09:40:00,31.0,31.01,30.96,31.01,104100.0,15.2237,15.2286,15.2041,15.2286,104100.0
2009-07-15 09:50:00,31.01,31.01,30.98,31.01,389100.0,15.2286,15.2286,15.2139,15.2286,389100.0
2009-07-15 10:00:00,31.02,31.13,31.0,31.13,184800.0,15.2336,15.2876,15.2237,15.2876,184800.0
2009-07-15 10:10:00,31.13,31.16,31.1,31.13,115600.0,15.2876,15.3023,15.2728,15.2876,115600.0
2009-07-15 10:20:00,31.13,31.2,31.09,31.18,103400.0,15.2876,15.322,15.2679,15.3121,103400.0
2009-07-15 10:30:00,31.19,31.21,31.13,31.18,117100.0,15.317,15.3269,15.2876,15.3121,117100.0
2009-07-15 10:40:00,31.18,31.2,31.15,31.19,79100.0,15.3121,15.322,15.2974,15.317,79100.0
2009-07-15 10:50:00,31.19,31.23,31.17,31.19,191200.0,15.317,15.3367,15.3072,15.317,191200.0
2009-07-15 11:00:00,31.19,31.2,31.13,31.14,85900.0,15.317,15.322,15.2876,15.2925,85900.0
2009-07-15 11:10:00,31.13,31.16,31.1,31.14,545800.0,15.2876,15.3023,15.2728,15.2925,545800.0
2009-07-15 11:20:00,31.14,31.17,31.13,31.15,76400.0,15.2925,15.3072,15.2876,15.2974,76400.0
2009-07-15 11:30:00,31.15,31.2,31.14,31.2,113900.0,15.2974,15.322,15.2925,15.322,113900.0
2009-07-15 11:40:00,31.2,31.25,31.19,31.25,79900.0,15.322,15.3465,15.317,15.3465,79900.0
2009-07-15 11:50:00,31.25,31.29,31.24,31.29,63900.0,15.3465,15.3662,15.3416,15.3662,63900.0
2009-07-15 12:00:00,31.29,31.3,31.26,31.3,62700.0,15.3662,15.3711,15.3514,15.3711,62700.0
2009-07-15 12:10:00,31.3,31.36,31.29,31.33,220000.0,15.3711,15.4005,15.3662,15.3858,220000.0
2009-07-15 12:20:00,31.34,31.35,31.33,31.34,41400.0,15.3907,15.3956,15.3858,15.3907,41400.0
2009-07-15 12:30:00,31.34,31.39,31.33,31.36,104000.0,15.3907,15.4153,15.3858,15.4005,104000.0
2009-07-15 12:40:00,31.36,31.36,31.3,31.32,64600.0,15.4005,15.4005,15.3711,15.3809,64600.0
2009-07-15 12:50:00,31.32,31.35,31.3,31.32,64900.0,15.3809,15.3956,15.3711,15.3809,64900.0
2009-07-15 13:00:00,31.34,31.34,31.31,31.31,45400.0,15.3907,15.3907,15.376,15.376,45400.0
2009-07-15 13:10:00,31.31,31.35,31.31,31.31,36700.0,15.376,15.3956,15.376,15.376,36700.0
2009-07-15 13:20:00,31.32,31.34,31.29,31.31,93100.0,15.3809,15.3907,15.3662,15.376,93100.0
2009-07-15 13:30:00,31.31,31.35,31.3,31.35,43100.0,15.376,15.3956,15.3711,15.3956,43100.0
2009-07-15 13:40:00,31.35,31.36,31.33,31.36,52100.0,15.3956,15.4005,15.3858,15.4005,52100.0
2009-07-15 13:50:00,31.35,31.39,31.35,31.38,90900.0,15.3956,15.4153,15.3956,15.4103,90900.0
2009-07-15 14:00:00,31.38,31.48,31.36,31.47,134200.0,15.4103,15.4595,15.4005,15.4545,134200.0
2009-07-15 14:10:00,31.47,31.48,31.4,31.4,120900.0,15.4545,15.4595,15.4202,15.4202,120900.0
2009-07-15 14:20:00,31.41,31.46,31.38,31.4,79100.0,15.4251,15.4496,15.4103,15.4202,79100.0
2009-07-15 14:30:00,31.41,31.44,31.32,31.33,152000.0,15.4251,15.4398,15.3809,15.3858,152000.0
2009-07-15 14:40:00,31.33,31.45,31.33,31.45,66400.0,15.3858,15.4447,15.3858,15.4447,66400.0
2009-07-15 14:50:00,31.45,31.46,31.41,31.44,88100.0,15.4447,15.4496,15.4251,15.4398,88100.0
2009-07-15 15:00:00,31.44,31.46,31.4,31.46,76500.0,15.4398,15.4496,15.4202,15.4496,76500.0
2009-07-15 15:10:00,31.46,31.49,31.42,31.42,131100.0,15.4496,15.4644,15.43,15.43,131100.0
2009-07-15 15:20:00,31.43,31.43,31.34,31.4,99200.0,15.4349,15.4349,15.3907,15.4202,99200.0
2009-07-15 15:30:00,31.4,31.43,31.38,31.38,157800.0,15.4202,15.4349,15.4103,15.4103,157800.0
2009-07-15 15:40:00,31.39,31.5,31.39,31.47,248000.0,15.4153,15.4693,15.4153,15.4545,248000.0
2009-07-15 15:50:00,31.48,31.55,31.47,31.52,414900.0,15.4595,15.4938,15.4545,15.4791,414900.0
2009-07-16 09:30:00,31.42,31.56,31.35,31.37,98500.0,15.43,15.4987,15.3956,15.4054,98500.0
2009-07-16 09:40:00,31.37,31.43,31.34,31.38,71600.0,15.4054,15.4349,15.3907,15.4103,71600.0
2009-07-16 09:50:00,31.39,31.42,31.33,31.38,72400.0,15.4153,15.43,15.3858,15.4103,72400.0
2009-07-16 10:00:00,31.38,31.38,31.28,31.28,163500.0,15.4103,15.4103,15.3612,15.3612,163500.0
2009-07-16 10:10:00,31.28,31.39,31.23,31.38,93400.0,15.3612,15.4153,15.3367,15.4103,93400.0
2009-07-16 10:20:00,31.39,31.44,31.39,31.43,59500.0,15.4153,15.4398,15.4153,15.4349,59500.0
2009-07-16 10:30:00,31.42,31.59,31.41,31.57,55900.0,15.43,15.5135,15.4251,15.5037,55900.0
2009-07-16 10:40:00,31.58,31.65,31.54,31.62,70900.0,15.5086,15.5429,15.4889,15.5282,70900.0
2009-07-16 10:50:00,31.63,31.67,31.61,31.67,41000.0,15.5331,15.5528,15.5233,15.5528,41000.0
2009-07-16 11:00:00,31.67,31.68,31.62,31.65,51400.0,15.5528,15.5577,15.5282,15.5429,51400.0
2009-07-16 11:10:00,31.64,31.65,31.48,31.51,73700.0,15.538,15.5429,15.4595,15.4742,73700.0
2009-07-16 11:20:00,31.51,31.59,31.5,31.59,56600.0,15.4742,15.5135,15.4693,15.5135,56600.0
2009-07-16 11:30:00,31.58,31.58,31.53,31.53,38600.0,15.5086,15.5086,15.484,15.484,38600.0
2009-07-16 11:40:00,31.53,31.53,31.49,31.49,51000.0,15.484,15.484,15.4644,15.4644,51000.0
2009-07-16 11:50:00,31.5,31.59,31.48,31.59,64400.0,15.4693,15.5135,15.4595,15.5135,64400.0
2009-07-16 12:00:00,31.59,31.61,31.57,31.58,51100.0,15.5135,15.5233,15.5037,15.5086,51100.0
2009-07-16 12:10:00,31.59,31.61,31.58,31.58,43200.0,15.5135,15.5233,15.5086,15.5086,43200.0
2009-07-16 12:20:00,31.58,31.59,31.53,31.53,38100.0,15.5086,15.5135,15.484,15.484,38100.0
2009-07-16 12:30:00,31.53,31.53,31.49,31.5,44600.0,15.484,15.484,15.4644,15.4693,44600.0
2009-07-16 12:40:00,31.51,31.55,31.51,31.55,22200.0,15.4742,15.4938,15.4742,15.4938,22200.0
2009-07-16 12:50:00,31.55,31.58,31.46,31.46,36800.0,15.4938,15.5086,15.4496,15.4496,36800.0
2009-07-16 13:00:00,31.46,31.5,31.42,31.42,60800.0,15.4496,15.4693,15.43,15.43,60800.0
2009-07-16 13:10:00,31.43,31.48,31.42,31.47,30800.0,15.4349,15.4595,15.43,15.4545,30800.0
2009-07-16 13:20:00,31.47,31.48,31.45,31.46,22000.0,15.4545,15.4595,15.4447,15.4496,22000.0
2009-07-16 13:30:00,31.46,31.47,31.42,31.44,34900.0,15.4496,15.4545,15.43,15.4398,34900.0
2009-07-16 13:40:00,31.44,31.47,31.44,31.47,30800.0,15.4398,15.4545,15.4398,15.4545,30800.0
2009-07-16 13:50:00,31.47,31.53,31.46,31.52,36800.0,15.4545,15.484,15.4496,15.4791,36800.0
2009-07-16 14:00:00,31.52,31.56,31.5,31.51,46700.0,15.4791,15.4987,15.4693,15.4742,46700.0
2009-07-16 14:10:00,31.51,31.57,31.5,31.53,42100.0,15.4742,15.5037,15.4693,15.484,42100.0
2009-07-16 14:20:00,31.52,31.59,31.52,31.58,42400.0,15.4791,15.5135,15.4791,15.5086,42400.0
2009-07-16 14:30:00,31.58,31.66,31.58,31.65,114300.0,15.5086,15.5479,15.5086,15.5429,114300.0
2009-07-16 14:40:00,31.65,31.7,31.62,31.67,64300.0,15.5429,15.5675,15.5282,15.5528,64300.0
2009-07-16 14:50:00,31.67,31.74,31.67,31.69,86100.0,15.5528,15.5871,15.5528,15.5626,86100.0
2009-07-16 15:00:00,31.69,31.73,31.67,31.7,78800.0,15.5626,15.5822,15.5528,15.5675,78800.0
2009-07-16 15:10:00,31.7,31.74,31.67,31.67,86900.0,15.5675,15.5871,15.5528,15.5528,86900.0
2009-07-16 15:20:00,31.67,31.73,31.67,31.71,79900.0,15.5528,15.5822,15.5528,15.5724,79900.0
2009-07-16 15:30:00,31.72,31.75,31.69,31.72,121100.0,15.5773,15.5921,15.5626,15.5773,121100.0
2009-07-16 15:40:00,31.73,31.9,31.73,31.86,238600.0,15.5822,15.6657,15.5822,15.6461,238600.0
2009-07-16 15:50:00,31.85,31.86,31.77,31.79,296000.0,15.6412,15.6461,15.6019,15.6117,296000.0
2009-07-17 09:30:00,31.78,31.83,31.57,31.59,695900.0,15.6068,15.6313,15.5037,15.5135,695900.0
2009-07-17 09:40:00,31.59,31.61,31.46,31.48,85800.0,15.5135,15.5233,15.4496,15.4595,85800.0
2009-07-17 09:50:00,31.48,31.49,31.42,31.48,118000.0,15.4595,15.4644,15.43,15.4595,118000.0
2009-07-17 10:00:00,31.48,31.56,31.44,31.49,100800.0,15.4595,15.4987,15.4398,15.4644,100800.0
2009-07-17 10:10:00,31.49,31.53,31.47,31.51,67500.0,15.4644,15.484,15.4545,15.4742,67500.0
2009-07-17 10:20:00,31.51,31.61,31.46,31.58,115100.0,15.4742,15.5233,15.4496,15.5086,115100.0
2009-07-17 10:30:00,31.58,31.68,31.58,31.66,43200.0,15.5086,15.5577,15.5086,15.5479,43200.0
2009-07-17 10:40:00,31.67,31.67,31.57,31.57,39200.0,15.5528,15.5528,15.5037,15.5037,39200.0
2009-07-17 10:50:00,31.57,31.64,31.55,31.62,49200.0,15.5037,15.538,15.4938,15.5282,49200.0
2009-07-17 11:00:00,31.62,31.62,31.58,31.61,35900.0,15.5282,15.5282,15.5086,15.5233,35900.0
2009-07-17 11:10:00,31.62,31.63,31.56,31.58,33000.0,15.5282,15.5331,15.4987,15.5086,33000.0
2009-07-17 11:20:00,31.58,31.65,31.57,31.57,30300.0,15.5086,15.5429,15.5037,15.5037,30300.0
2009-07-17 11:30:00,31.57,31.57,31.45,31.46,43000.0,15.5037,15.5037,15.4447,15.4496,43000.0
2009-07-17 11:40:00,31.46,31.47,31.42,31.43,24500.0,15.4496,15.4545,15.43,15.4349,24500.0
2009-07-17 11:50:00,31.44,31.45,31.4,31.4,51300.0,15.4398,15.4447,15.4202,15.4202,51300.0
2009-07-17 12:00:00,31.4,31.59,31.4,31.55,84000.0,15.4202,15.5135,15.4202,15.4938,84000.0
2009-07-17 12:10:00,31.56,31.62,31.55,31.61,25100.0,15.4987,15.5282,15.4938,15.5233,25100.0
2009-07-17 12:20:00,31.61,31.62,31.53,31.56,68800.0,15.5233,15.5282,15.484,15.4987,68800.0
2009-07-17 12:30:00,31.55,31.57,31.52,31.57,18700.0,15.4938,15.5037,15.4791,15.5037,18700.0
2009-07-17 12:40:00,31.57,31.59,31.54,31.55,39800.0,15.5037,15.5135,15.4889,15.4938,39800.0
2009-07-17 12:50:00,31.55,31.56,31.52,31.52,35000.0,15.4938,15.4987,15.4791,15.4791,35000.0
2009-07-17 13:00:00,31.53,31.53,31.46,31.48,48300.0,15.484,15.484,15.4496,15.4595,48300.0
2009-07-17 13:10:00,31.48,31.49,31.47,31.48,18000.0,15.4595,15.4644,15.4545,15.4595,18000.0
2009-07-17 13:20:00,31.48,31.56,31.48,31.56,64500.0,15.4595,15.4987,15.4595,15.4987,64500.0
2009-07-17 13:30:00,31.57,31.66,31.55,31.65,48900.0,15.5037,15.5479,15.4938,15.5429,48900.0
2009-07-17 13:40:00,31.64,31.65,31.62,31.64,37500.0,15.538,15.5429,15.5282,15.538,37500.0
2009-07-17 13:50:00,31.64,31.66,31.63,31.63,40600.0,15.538,15.5479,15.5331,15.5331,40600.0
2009-07-17 14:00:00,31.64,31.66,31.62,31.65,49000.0,15.538,15.5479,15.5282,15.5429,49000.0
2009-07-17 14:10:00,31.65,31.65,31.55,31.57,49100.0,15.5429,15.5429,15.4938,15.5037,49100.0
2009-07-17 14:20:00,31.57,31.57,31.48,31.48,49900.0,15.5037,15.5037,15.4595,15.4595,49900.0
2009-07-17 14:30:00,31.48,31.49,31.43,31.45,96400.0,15.4595,15.4644,15.4349,15.4447,96400.0
2009-07-17 14:40:00,31.44,31.49,31.42,31.45,72200.0,15.4398,15.4644,15.43,15.4447,72200.0
2009-07-17 14:50:00,31.44,31.48,31.42,31.47,67600.0,15.4398,15.4595,15.43,15.4545,67600.0
2009-07-17 15:00:00,31.47,31.47,31.39,31.41,126500.0,15.4545,15.4545,15.4153,15.4251,126500.0
2009-07-17 15:10:00,31.41,31.41,31.38,31.39,31300.0,15.4251,15.4251,15.4103,15.4153,31300.0
2009-07-17 15:20:00,31.39,31.41,31.39,31.4,47000.0,15.4153,15.4251,15.4153,15.4202,47000.0
2009-07-17 15:30:00,31.4,31.4,31.33,31.39,135100.0,15.4202,15.4202,15.3858,15.4153,135100.0
2009-07-17 15:40:00,31.39,31.49,31.39,31.45,224700.0,15.4153,15.4644,15.4153,15.4447,224700.0
2009-07-17 15:50:00,31.45,31.53,31.44,31.51,304100.0,15.4447,15.484,15.4398,15.4742,304100.0
2009-07-20 09:30:00,31.69,31.69,31.37,31.61,137000.0,15.5626,15.5626,15.4054,15.5233,137000.0
2009-07-20 09:40:00,31.62,31.62,31.32,31.4,115100.0,15.5282,15.5282,15.3809,15.4202,115100.0
2009-07-20 09:50:00,31.39,31.46,31.33,31.42,63500.0,15.4153,15.4496,15.3858,15.43,63500.0
2009-07-20 10:00:00,31.43,31.49,31.38,31.41,70200.0,15.4349,15.4644,15.4103,15.4251,70200.0
2009-07-20 10:10:00,31.43,31.43,31.32,31.37,64800.0,15.4349,15.4349,15.3809,15.4054,64800.0
2009-07-20 10:20:00,31.37,31.46,31.36,31.43,48100.0,15.4054,15.4496,15.4005,15.4349,48100.0
2009-07-20 10:30:00,31.42,31.43,31.29,31.37,63600.0,15.43,15.4349,15.3662,15.4054,63600.0
2009-07-20 10:40:00,31.36,31.49,31.35,31.47,62100.0,15.4005,15.4644,15.3956,15.4545,62100.0
2009-07-20 10:50:00,31.47,31.5,31.46,31.5,36000.0,15.4545,15.4693,15.4496,15.4693,36000.0
2009-07-20 11:00:00,31.5,31.52,31.47,31.51,40700.0,15.4693,15.4791,15.4545,15.4742,40700.0
2009-07-20 11:10:00,31.51,31.62,31.51,31.61,60700.0,15.4742,15.5282,15.4742,15.5233,60700.0
2009-07-20 11:20:00,31.62,31.75,31.61,31.73,150300.0,15.5282,15.5921,15.5233,15.5822,150300.0
2009-07-20 11:30:00,31.73,31.74,31.63,31.68,114100.0,15.5822,15.5871,15.5331,15.5577,114100.0
2009-07-20 11:40:00,31.67,31.7,31.61,31.65,78400.0,15.5528,15.5675,15.5233,15.5429,78400.0
2009-07-20 11:50:00,31.65,31.65,31.6,31.61,49200.0,15.5429,15.5429,15.5184,15.5233,49200.0
2009-07-20 12:00:00,31.62,31.63,31.53,31.55,77900.0,15.5282,15.5331,15.484,15.4938,77900.0
2009-07-20 12:10:00,31.55,31.58,31.54,31.55,43300.0,15.4938,15.5086,15.4889,15.4938,43300.0
2009-07-20 12:20:00,31.55,31.57,31.53,31.57,36800.0,15.4938,15.5037,15.484,15.5037,36800.0
2009-07-20 12:30:00,31.58,31.62,31.57,31.62,32700.0,15.5086,15.5282,15.5037,15.5282,32700.0
2009-07-20 12:40:00,31.62,31.62,31.6,31.61,27400.0,15.5282,15.5282,15.5184,15.5233,27400.0
2009-07-20 12:50:00,31.61,31.61,31.54,31.56,46400.0,15.5233,15.5233,15.4889,15.4987,46400.0
2009-07-20 13:00:00,31.57,31.58,31.55,31.58,54600.0,15.5037,15.5086,15.4938,15.5086,54600.0
2009-07-20 13:10:00,31.58,31.62,31.58,31.62,88400.0,15.5086,15.5282,15.5086,15.5282,88400.0
2009-07-20 13:20:00,31.62,31.64,31.59,31.6,72100.0,15.5282,15.538,15.5135,15.5184,72100.0
2009-07-20 13:30:00,31.61,31.64,31.56,31.6,86200.0,15.5233,15.538,15.4987,15.5184,86200.0
2009-07-20 13:40:00,31.6,31.63,31.59,31.59,42800.0,15.5184,15.5331,15.5135,15.5135,42800.0
2009-07-20 13:50:00,31.59,31.63,31.59,31.6,79100.0,15.5135,15.5331,15.5135,15.5184,79100.0
2009-07-20 14:00:00,31.61,31.65,31.6,31.63,271400.0,15.5233,15.5429,15.5184,15.5331,271400.0
2009-07-20 14:10:00,31.63,31.65,31.6,31.65,43800.0,15.5331,15.5429,15.5184,15.5429,43800.0
2009-07-20 14:20:00,31.64,31.65,31.57,31.61,106100.0,15.538,15.5429,15.5037,15.5233,106100.0
2009-07-20 14:30:00,31.61,31.65,31.6,31.63,77000.0,15.5233,15.5429,15.5184,15.5331,77000.0
2009-07-20 14:40:00,31.62,31.64,31.58,31.62,69300.0,15.5282,15.538,15.5086,15.5282,69300.0
2009-07-20 14:50:00,31.62,31.62,31.57,31.57,52900.0,15.5282,15.5282,15.5037,15.5037,52900.0
2009-07-20 15:00:00,31.58,31.71,31.58,31.7,110100.0,15.5086,15.5724,15.5086,15.5675,110100.0
2009-07-20 15:10:00,31.71,31.73,31.63,31.65,92700.0,15.5724,15.5822,15.5331,15.5429,92700.0
2009-07-20 15:20:00,31.65,31.74,31.65,31.73,75000.0,15.5429,15.5871,15.5429,15.5822,75000.0
2009-07-20 15:30:00,31.74,31.75,31.69,31.73,98700.0,15.5871,15.5921,15.5626,15.5822,98700.0
2009-07-20 15:40:00,31.74,31.78,31.69,31.76,138200.0,15.5871,15.6068,15.5626,15.597,138200.0
2009-07-20 15:50:00,31.76,31.79,31.71,31.77,261400.0,15.597,15.6117,15.5724,15.6019,261400.0
2009-07-21 09:30:00,31.87,32.0,31.86,31.95,171700.0,15.651,15.7148,15.6461,15.6903,171700.0
2009-07-21 09:40:00,31.97,31.99,31.94,31.96,148300.0,15.7001,15.7099,15.6854,15.6952,148300.0
2009-07-21 09:50:00,31.95,31.97,31.88,31.9,88400.0,15.6903,15.7001,15.6559,15.6657,88400.0
2009-07-21 10:00:00,31.9,31.98,31.83,31.83,133600.0,15.6657,15.705,15.6313,15.6313,133600.0
2009-07-21 10:10:00,31.83,31.88,31.7,31.77,136800.0,15.6313,15.6559,15.5675,15.6019,136800.0
2009-07-21 10:20:00,31.77,31.88,31.76,31.87,96100.0,15.6019,15.6559,15.597,15.651,96100.0
2009-07-21 10:30:00,31.88,31.89,31.83,31.84,132600.0,15.6559,15.6608,15.6313,15.6362,132600.0
2009-07-21 10:40:00,31.84,31.88,31.78,31.85,88500.0,15.6362,15.6559,15.6068,15.6412,88500.0
2009-07-21 10:50:00,31.85,31.85,31.82,31.85,67800.0,15.6412,15.6412,15.6264,15.6412,67800.0
2009-07-21 11:00:00,31.85,31.85,31.81,31.82,99500.0,15.6412,15.6412,15.6215,15.6264,99500.0
2009-07-21 11:10:00,31.82,31.84,31.75,31.8,117500.0,15.6264,15.6362,15.5921,15.6166,117500.0
2009-07-21 11:20:00,31.8,31.85,31.8,31.85,78100.0,15.6166,15.6412,15.6166,15.6412,78100.0
2009-07-21 11:30:00,31.85,31.86,31.8,31.82,138700.0,15.6412,15.6461,15.6166,15.6264,138700.0
2009-07-21 11:40:00,31.82,31.85,31.77,31.8,64600.0,15.6264,15.6412,15.6019,15.6166,64600.0
2009-07-21 11:50:00,31.81,31.84,31.75,31.77,66500.0,15.6215,15.6362,15.5921,15.6019,66500.0
2009-07-21 12:00:00,31.77,31.81,31.77,31.81,16000.0,15.6019,15.6215,15.6019,15.6215,16000.0
2009-07-21 12:10:00,31.8,31.81,31.76,31.76,51400.0,15.6166,15.6215,15.597,15.597,51400.0
2009-07-21 12:20:00,31.76,31.79,31.76,31.78,27100.0,15.597,15.6117,15.597,15.6068,27100.0
2009-07-21 12:30:00,31.78,31.79,31.72,31.77,57300.0,15.6068,15.6117,15.5773,15.6019,57300.0
2009-07-21 12:40:00,31.77,31.77,31.73,31.73,42300.0,15.6019,15.6019,15.5822,15.5822,42300.0
2009-07-21 12:50:00,31.73,31.74,31.69,31.69,60700.0,15.5822,15.5871,15.5626,15.5626,60700.0
2009-07-21 13:00:00,31.69,31.7,31.62,31.62,146700.0,15.5626,15.5675,15.5282,15.5282,146700.0
2009-07-21 13:10:00,31.62,31.66,31.61,31.66,58100.0,15.5282,15.5479,15.5233,15.5479,58100.0
2009-07-21 13:20:00,31.66,31.73,31.65,31.72,58200.0,15.5479,15.5822,15.5429,15.5773,58200.0
2009-07-21 13:30:00,31.73,31.73,31.68,31.7,122200.0,15.5822,15.5822,15.5577,15.5675,122200.0
2009-07-21 13:40:00,31.71,31.77,31.7,31.75,172800.0,15.5724,15.6019,15.5675,15.5921,172800.0
2009-07-21 13:50:00,31.75,31.79,31.74,31.79,107100.0,15.5921,15.6117,15.5871,15.6117,107100.0
2009-07-21 14:00:00,31.78,31.83,31.78,31.83,41300.0,15.6068,15.6313,15.6068,15.6313,41300.0
2009-07-21 14:10:00,31.83,31.84,31.8,31.83,47800.0,15.6313,15.6362,15.6166,15.6313,47800.0
2009-07-21 14:20:00,31.83,31.86,31.81,31.85,88800.0,15.6313,15.6461,15.6215,15.6412,88800.0
2009-07-21 14:30:00,31.85,31.86,31.8,31.82,120100.0,15.6412,15.6461,15.6166,15.6264,120100.0
2009-07-21 14:40:00,31.82,31.86,31.82,31.85,113900.0,15.6264,15.6461,15.6264,15.6412,113900.0
2009-07-21 14:50:00,31.86,31.95,31.85,31.95,124200.0,15.6461,15.6903,15.6412,15.6903,124200.0
2009-07-21 15:00:00,31.95,31.96,31.93,31.96,142500.0,15.6903,15.6952,15.6804,15.6952,142500.0
2009-07-21 15:10:00,31.96,31.99,31.91,31.96,160200.0,15.6952,15.7099,15.6706,15.6952,160200.0
2009-07-21 15:20:00,31.97,32.0,31.91,31.94,157300.0,15.7001,15.7148,15.6706,15.6854,157300.0
2009-07-21 15:30:00,31.94,31.98,31.86,31.91,189000.0,15.6854,15.705,15.6461,15.6706,189000.0
2009-07-21 15:40:00,31.9,31.91,31.82,31.83,218000.0,15.6657,15.6706,15.6264,15.6313,218000.0
2009-07-21 15:50:00,31.82,31.91,31.82,31.91,398600.0,15.6264,15.6706,15.6264,15.6706,398600.0
2009-07-22 09:30:00,31.8,32.05,31.8,32.04,180700.0,15.6166,15.7394,15.6166,15.7345,180700.0
2009-07-22 09:40:00,32.02,32.08,31.89,32.02,106600.0,15.7246,15.7541,15.6608,15.7246,106600.0
2009-07-22 09:50:00,32.03,32.05,31.96,32.0,91800.0,15.7296,15.7394,15.6952,15.7148,91800.0
2009-07-22 10:00:00,32.01,32.06,31.91,31.92,142800.0,15.7197,15.7443,15.6706,15.6755,142800.0
2009-07-22 10:10:00,31.92,31.99,31.9,31.94,148900.0,15.6755,15.7099,15.6657,15.6854,148900.0
2009-07-22 10:20:00,31.95,31.98,31.82,31.88,183300.0,15.6903,15.705,15.6264,15.6559,183300.0
2009-07-22 10:30:00,31.87,31.98,31.83,31.98,108200.0,15.651,15.705,15.6313,15.705,108200.0
2009-07-22 10:40:00,31.97,32.08,31.97,32.08,117800.0,15.7001,15.7541,15.7001,15.7541,117800.0
2009-07-22 10:50:00,32.08,32.08,32.0,32.0,63700.0,15.7541,15.7541,15.7148,15.7148,63700.0
2009-07-22 11:00:00,32.01,32.01,31.97,31.98,64700.0,15.7197,15.7197,15.7001,15.705,64700.0
2009-07-22 11:10:00,31.98,31.99,31.93,31.93,94300.0,15.705,15.7099,15.6804,15.6804,94300.0
2009-07-22 11:20:00,31.93,31.93,31.86,31.86,50400.0,15.6804,15.6804,15.6461,15.6461,50400.0
2009-07-22 11:30:00,31.86,31.87,31.83,31.84,59800.0,15.6461,15.651,15.6313,15.6362,59800.0
2009-07-22 11:40:00,31.84,31.84,31.81,31.81,34000.0,15.6362,15.6362,15.6215,15.6215,34000.0
2009-07-22 11:50:00,31.8,31.82,31.77,31.82,53300.0,15.6166,15.6264,15.6019,15.6264,53300.0
2009-07-22 12:00:00,31.82,31.83,31.75,31.79,56200.0,15.6264,15.6313,15.5921,15.6117,56200.0
2009-07-22 12:10:00,31.79,31.79,31.75,31.75,37800.0,15.6117,15.6117,15.5921,15.5921,37800.0
2009-07-22 12:20:00,31.76,31.93,31.75,31.92,60600.0,15.597,15.6804,15.5921,15.6755,60600.0
2009-07-22 12:30:00,31.92,31.94,31.9,31.9,33500.0,15.6755,15.6854,15.6657,15.6657,33500.0
2009-07-22 12:40:00,31.91,31.96,31.9,31.94,47000.0,15.6706,15.6952,15.6657,15.6854,47000.0
2009-07-22 12:50:00,31.94,31.97,31.84,31.84,58500.0,15.6854,15.7001,15.6362,15.6362,58500.0
2009-07-22 13:00:00,31.85,31.85,31.81,31.83,44500.0,15.6412,15.6412,15.6215,15.6313,44500.0
2009-07-22 13:10:00,31.82,31.84,31.78,31.84,55800.0,15.6264,15.6362,15.6068,15.6362,55800.0
2009-07-22 13:20:00,31.84,31.84,31.75,31.77,45600.0,15.6362,15.6362,15.5921,15.6019,45600.0
2009-07-22 13:30:00,31.77,31.87,31.76,31.87,67700.0,15.6019,15.651,15.597,15.651,67700.0
2009-07-22 13:40:00,31.87,31.87,31.81,31.86,55400.0,15.651,15.651,15.6215,15.6461,55400.0
2009-07-22 13:50:00,31.86,31.89,31.84,31.89,43000.0,15.6461,15.6608,15.6362,15.6608,43000.0
2009-07-22 14:00:00,31.9,31.92,31.83,31.85,53000.0,15.6657,15.6755,15.6313,15.6412,53000.0
2009-07-22 14:10:00,31.86,31.9,31.84,31.86,55300.0,15.6461,15.6657,15.6362,15.6461,55300.0
2009-07-22 14:20:00,31.87,31.88,31.82,31.83,33800.0,15.651,15.6559,15.6264,15.6313,33800.0
2009-07-22 14:30:00,31.82,31.87,31.81,31.85,93700.0,15.6264,15.651,15.6215,15.6412,93700.0
2009-07-22 14:40:00,31.86,31.88,31.83,31.83,60200.0,15.6461,15.6559,15.6313,15.6313,60200.0
2009-07-22 14:50:00,31.83,31.89,31.8,31.85,105000.0,15.6313,15.6608,15.6166,15.6412,105000.0
2009-07-22 15:00:00,31.86,31.87,31.78,31.81,88300.0,15.6461,15.651,15.6068,15.6215,88300.0
2009-07-22 15:10:00,31.81,31.82,31.75,31.77,78200.0,15.6215,15.6264,15.5921,15.6019,78200.0
2009-07-22 15:20:00,31.77,31.82,31.75,31.79,67000.0,15.6019,15.6264,15.5921,15.6117,67000.0
2009-07-22 15:30:00,31.79,31.82,31.76,31.76,74500.0,15.6117,15.6264,15.597,15.597,74500.0
2009-07-22 15:40:00,31.76,31.82,31.75,31.76,158100.0,15.597,15.6264,15.5921,15.597,158100.0
2009-07-22 15:50:00,31.75,31.81,31.71,31.8,262800.0,15.5921,15.6215,15.5724,15.6166,262800.0
2009-07-23 09:30:00,31.75,31.85,31.73,31.83,94300.0,15.5921,15.6412,15.5822,15.6313,94300.0
2009-07-23 09:40:00,31.83,31.85,31.76,31.77,66900.0,15.6313,15.6412,15.597,15.6019,66900.0
2009-07-23 09:50:00,31.78,31.8,31.7,31.76,172500.0,15.6068,15.6166,15.5675,15.597,172500.0
2009-07-23 10:00:00,31.76,31.81,31.69,31.77,219000.0,15.597,15.6215,15.5626,15.6019,219000.0
2009-07-23 10:10:00,31.77,31.96,31.76,31.9,252000.0,15.6019,15.6952,15.597,15.6657,252000.0
2009-07-23 10:20:00,31.91,31.91,31.82,31.86,119200.0,15.6706,15.6706,15.6264,15.6461,119200.0
2009-07-23 10:30:00,31.86,32.06,31.86,32.04,185900.0,15.6461,15.7443,15.6461,15.7345,185900.0
2009-07-23 10:40:00,32.03,32.05,32.0,32.01,108600.0,15.7296,15.7394,15.7148,15.7197,108600.0
2009-07-23 10:50:00,32.01,32.04,31.92,31.95,130300.0,15.7197,15.7345,15.6755,15.6903,130300.0
2009-07-23 11:00:00,31.95,31.98,31.9,31.98,169400.0,15.6903,15.705,15.6657,15.705,169400.0
2009-07-23 11:10:00,31.98,32.06,31.96,32.05,167300.0,15.705,15.7443,15.6952,15.7394,167300.0
2009-07-23 11:20:00,32.05,32.06,32.03,32.04,46600.0,15.7394,15.7443,15.7296,15.7345,46600.0
2009-07-23 11:30:00,32.03,32.05,31.99,32.04,115700.0,15.7296,15.7394,15.7099,15.7345,115700.0
2009-07-23 11:40:00,32.04,32.07,32.01,32.05,189200.0,15.7345,15.7492,15.7197,15.7394,189200.0
2009-07-23 11:50:00,32.06,32.08,31.98,31.99,129200.0,15.7443,15.7541,15.705,15.7099,129200.0
2009-07-23 12:00:00,31.99,32.06,31.99,32.03,90100.0,15.7099,15.7443,15.7099,15.7296,90100.0
2009-07-23 12:10:00,32.03,32.1,32.01,32.1,69000.0,15.7296,15.7639,15.7197,15.7639,69000.0
2009-07-23 12:20:00,32.1,32.15,32.08,32.15,89800.0,15.7639,15.7885,15.7541,15.7885,89800.0
2009-07-23 12:30:00,32.14,32.15,32.11,32.11,57300.0,15.7836,15.7885,15.7688,15.7688,57300.0
2009-07-23 12:40:00,32.12,32.19,32.1,32.18,79600.0,15.7738,15.8081,15.7639,15.8032,79600.0
2009-07-23 12:50:00,32.19,32.19,32.13,32.17,46300.0,15.8081,15.8081,15.7787,15.7983,46300.0
2009-07-23 13:00:00,32.17,32.17,32.14,32.14,31200.0,15.7983,15.7983,15.7836,15.7836,31200.0
2009-07-23 13:10:00,32.15,32.16,32.14,32.15,42700.0,15.7885,15.7934,15.7836,15.7885,42700.0
2009-07-23 13:20:00,32.14,32.15,32.13,32.15,57600.0,15.7836,15.7885,15.7787,15.7885,57600.0
2009-07-23 13:30:00,32.15,32.19,32.14,32.17,70100.0,15.7885,15.8081,15.7836,15.7983,70100.0
2009-07-23 13:40:00,32.17,32.21,32.17,32.17,97600.0,15.7983,15.818,15.7983,15.7983,97600.0
2009-07-23 13:50:00,32.17,32.22,32.17,32.2,94400.0,15.7983,15.8229,15.7983,15.813,94400.0
2009-07-23 14:00:00,32.21,32.23,32.2,32.22,60500.0,15.818,15.8278,15.813,15.8229,60500.0
2009-07-23 14:10:00,32.23,32.25,32.19,32.21,101800.0,15.8278,15.8376,15.8081,15.818,101800.0
2009-07-23 14:20:00,32.21,32.25,32.2,32.23,47600.0,15.818,15.8376,15.813,15.8278,47600.0
2009-07-23 14:30:00,32.24,32.25,32.22,32.24,68800.0,15.8327,15.8376,15.8229,15.8327,68800.0
2009-07-23 14:40:00,32.24,32.26,32.22,32.25,119000.0,15.8327,15.8425,15.8229,15.8376,119000.0
2009-07-23 14:50:00,32.24,32.28,32.22,32.27,98100.0,15.8327,15.8523,15.8229,15.8474,98100.0
2009-07-23 15:00:00,32.27,32.32,32.26,32.32,129000.0,15.8474,15.872,15.8425,15.872,129000.0
2009-07-23 15:10:00,32.32,32.33,32.25,32.31,200600.0,15.872,15.8769,15.8376,15.8671,200600.0
2009-07-23 15:20:00,32.31,32.34,32.3,32.31,108300.0,15.8671,15.8818,15.8621,15.8671,108300.0
2009-07-23 15:30:00,32.31,32.36,32.29,32.3,180200.0,15.8671,15.8916,15.8572,15.8621,180200.0
2009-07-23 15:40:00,32.31,32.4,32.25,32.27,201800.0,15.8671,15.9113,15.8376,15.8474,201800.0
2009-07-23 15:50:00,32.27,32.28,32.18,32.28,268500.0,15.8474,15.8523,15.8032,15.8523,268500.0
2009-07-24 09:30:00,32.27,32.43,32.23,32.38,131900.0,15.8474,15.926,15.8278,15.9014,131900.0
2009-07-24 09:40:00,32.39,32.5,32.39,32.5,67700.0,15.9063,15.9604,15.9063,15.9604,67700.0
2009-07-24 09:50:00,32.48,32.54,32.41,32.41,166600.0,15.9505,15.98,15.9162,15.9162,166600.0
2009-07-24 10:00:00,32.41,32.6,32.37,32.57,127400.0,15.9162,16.0095,15.8965,15.9947,127400.0
2009-07-24 10:10:00,32.58,32.65,32.51,32.51,131400.0,15.9997,16.034,15.9653,15.9653,131400.0
2009-07-24 10:20:00,32.52,32.55,32.45,32.54,82000.0,15.9702,15.9849,15.9358,15.98,82000.0
2009-07-24 10:30:00,32.54,32.63,32.53,32.59,62600.0,15.98,16.0242,15.9751,16.0046,62600.0
2009-07-24 10:40:00,32.6,32.61,32.48,32.49,160900.0,16.0095,16.0144,15.9505,15.9555,160900.0
2009-07-24 10:50:00,32.49,32.5,32.39,32.43,198500.0,15.9555,15.9604,15.9063,15.926,198500.0
2009-07-24 11:00:00,32.43,32.48,32.36,32.38,67100.0,15.926,15.9505,15.8916,15.9014,67100.0
2009-07-24 11:10:00,32.39,32.42,32.38,32.38,51000.0,15.9063,15.9211,15.9014,15.9014,51000.0
2009-07-24 11:20:00,32.39,32.42,32.35,32.42,70100.0,15.9063,15.9211,15.8867,15.9211,70100.0
2009-07-24 11:30:00,32.42,32.46,32.33,32.38,66600.0,15.9211,15.9407,15.8769,15.9014,66600.0
2009-07-24 11:40:00,32.38,32.38,32.35,32.36,53000.0,15.9014,15.9014,15.8867,15.8916,53000.0
2009-07-24 11:50:00,32.37,32.42,32.35,32.4,37700.0,15.8965,15.9211,15.8867,15.9113,37700.0
2009-07-24 12:00:00,32.4,32.42,32.35,32.42,34000.0,15.9113,15.9211,15.8867,15.9211,34000.0
2009-07-24 12:10:00,32.42,32.44,32.39,32.4,73500.0,15.9211,15.9309,15.9063,15.9113,73500.0
2009-07-24 12:20:00,32.39,32.45,32.39,32.45,29300.0,15.9063,15.9358,15.9063,15.9358,29300.0
2009-07-24 12:30:00,32.43,32.47,32.43,32.47,170600.0,15.926,15.9456,15.926,15.9456,170600.0
2009-07-24 12:40:00,32.47,32.5,32.45,32.45,60900.0,15.9456,15.9604,15.9358,15.9358,60900.0
2009-07-24 12:50:00,32.45,32.47,32.44,32.45,128500.0,15.9358,15.9456,15.9309,15.9358,128500.0
2009-07-24 13:00:00,32.45,32.46,32.44,32.45,44800.0,15.9358,15.9407,15.9309,15.9358,44800.0
2009-07-24 13:10:00,32.44,32.5,32.44,32.5,156800.0,15.9309,15.9604,15.9309,15.9604,156800.0
2009-07-24 13:20:00,32.5,32.54,32.48,32.54,53400.0,15.9604,15.98,15.9505,15.98,53400.0
2009-07-24 13:30:00,32.54,32.65,32.53,32.65,244000.0,15.98,16.034,15.9751,16.034,244000.0
2009-07-24 13:40:00,32.64,32.65,32.58,32.6,71800.0,16.0291,16.034,15.9997,16.0095,71800.0
2009-07-24 13:50:00,32.59,32.6,32.58,32.59,33800.0,16.0046,16.0095,15.9997,16.0046,33800.0
2009-07-24 14:00:00,32.59,32.6,32.51,32.56,60500.0,16.0046,16.0095,15.9653,15.9898,60500.0
2009-07-24 14:10:00,32.57,32.57,32.54,32.55,40200.0,15.9947,15.9947,15.98,15.9849,40200.0
2009-07-24 14:20:00,32.54,32.6,32.52,32.55,136500.0,15.98,16.0095,15.9702,15.9849,136500.0
2009-07-24 14:30:00,32.55,32.55,32.52,32.52,30100.0,15.9849,15.9849,15.9702,15.9702,30100.0
2009-07-24 14:40:00,32.52,32.59,32.52,32.59,61800.0,15.9702,16.0046,15.9702,16.0046,61800.0
2009-07-24 14:50:00,32.58,32.58,32.52,32.52,36200.0,15.9997,15.9997,15.9702,15.9702,36200.0
2009-07-24 15:00:00,32.53,32.53,32.46,32.46,84300.0,15.9751,15.9751,15.9407,15.9407,84300.0
2009-07-24 15:10:00,32.46,32.52,32.46,32.51,87400.0,15.9407,15.9702,15.9407,15.9653,87400.0
2009-07-24 15:20:00,32.52,32.53,32.49,32.51,86200.0,15.9702,15.9751,15.9555,15.9653,86200.0
2009-07-24 15:30:00,32.51,32.57,32.49,32.56,63500.0,15.9653,15.9947,15.9555,15.9898,63500.0
2009-07-24 15:40:00,32.56,32.58,32.54,32.57,161900.0,15.9898,15.9997,15.98,15.9947,161900.0
2009-07-24 15:50:00,32.58,32.64,32.56,32.6,307900.0,15.9997,16.0291,15.9898,16.0095,307900.0
2009-07-27 11:10:00,32.33,32.35,32.33,32.33,18200.0,15.8769,15.8867,15.8769,15.8769,18200.0
2009-07-27 11:20:00,32.33,32.4,32.33,32.37,27100.0,15.8769,15.9113,15.8769,15.8965,27100.0
2009-07-27 11:30:00,32.37,32.38,32.35,32.36,32400.0,15.8965,15.9014,15.8867,15.8916,32400.0
2009-07-27 11:40:00,32.36,32.37,32.31,32.31,27400.0,15.8916,15.8965,15.8671,15.8671,27400.0
2009-07-27 11:50:00,32.31,32.35,32.3,32.35,68500.0,15.8671,15.8867,15.8621,15.8867,68500.0
2009-07-27 12:00:00,32.35,32.36,32.3,32.36,57700.0,15.8867,15.8916,15.8621,15.8916,57700.0
2009-07-27 12:10:00,32.36,32.41,32.35,32.38,26900.0,15.8916,15.9162,15.8867,15.9014,26900.0
2009-07-27 12:20:00,32.38,32.39,32.27,32.27,40000.0,15.9014,15.9063,15.8474,15.8474,40000.0
2009-07-27 12:30:00,32.28,32.29,32.26,32.28,39800.0,15.8523,15.8572,15.8425,15.8523,39800.0
2009-07-27 12:40:00,32.29,32.32,32.28,32.31,49900.0,15.8572,15.872,15.8523,15.8671,49900.0
2009-07-27 12:50:00,32.31,32.33,32.3,32.32,28600.0,15.8671,15.8769,15.8621,15.872,28600.0
2009-07-27 13:00:00,32.32,32.32,32.29,32.3,30700.0,15.872,15.872,15.8572,15.8621,30700.0
2009-07-27 13:10:00,32.3,32.34,32.29,32.34,47900.0,15.8621,15.8818,15.8572,15.8818,47900.0
2009-07-27 13:20:00,32.34,32.34,32.3,32.31,16800.0,15.8818,15.8818,15.8621,15.8671,16800.0
2009-07-27 13:30:00,32.31,32.35,32.3,32.35,25300.0,15.8671,15.8867,15.8621,15.8867,25300.0
2009-07-27 13:40:00,32.35,32.41,32.35,32.4,17000.0,15.8867,15.9162,15.8867,15.9113,17000.0
2009-07-27 13:50:00,32.4,32.46,32.4,32.45,36400.0,15.9113,15.9407,15.9113,15.9358,36400.0
2009-07-27 14:00:00,32.45,32.47,32.45,32.47,30200.0,15.9358,15.9456,15.9358,15.9456,30200.0
2009-07-27 14:10:00,32.47,32.53,32.47,32.52,48200.0,15.9456,15.9751,15.9456,15.9702,48200.0
2009-07-27 14:20:00,32.52,32.52,32.48,32.5,36100.0,15.9702,15.9702,15.9505,15.9604,36100.0
2009-07-27 14:30:00,32.5,32.52,32.48,32.5,34400.0,15.9604,15.9702,15.9505,15.9604,34400.0
2009-07-27 14:40:00,32.5,32.55,32.49,32.54,41000.0,15.9604,15.9849,15.9555,15.98,41000.0
2009-07-27 14:50:00,32.55,32.55,32.51,32.53,27400.0,15.9849,15.9849,15.9653,15.9751,27400.0
2009-07-27 15:00:00,32.54,32.56,32.53,32.55,44400.0,15.98,15.9898,15.9751,15.9849,44400.0
2009-07-27 15:10:00,32.56,32.56,32.51,32.51,66900.0,15.9898,15.9898,15.9653,15.9653,66900.0
2009-07-27 15:20:00,32.51,32.55,32.49,32.52,60000.0,15.9653,15.9849,15.9555,15.9702,60000.0
2009-07-27 15:30:00,32.53,32.57,32.49,32.53,71100.0,15.9751,15.9947,15.9555,15.9751,71100.0
2009-07-27 15:40:00,32.52,32.53,32.49,32.51,69400.0,15.9702,15.9751,15.9555,15.9653,69400.0
2009-07-27 15:50:00,32.51,32.62,32.5,32.62,223000.0,15.9653,16.0193,15.9604,16.0193,223000.0
2009-07-28 09:30:00,32.58,32.6,32.39,32.48,66500.0,15.9997,16.0095,15.9063,15.9505,66500.0
2009-07-28 09:40:00,32.48,32.49,32.27,32.41,82600.0,15.9505,15.9555,15.8474,15.9162,82600.0
2009-07-28 09:50:00,32.4,32.47,32.39,32.44,46200.0,15.9113,15.9456,15.9063,15.9309,46200.0
2009-07-28 10:00:00,32.44,32.5,32.35,32.48,133500.0,15.9309,15.9604,15.8867,15.9505,133500.0
2009-07-28 10:10:00,32.49,32.5,32.31,32.31,85500.0,15.9555,15.9604,15.8671,15.8671,85500.0
2009-07-28 10:20:00,32.3,32.31,32.25,32.28,98600.0,15.8621,15.8671,15.8376,15.8523,98600.0
2009-07-28 10:30:00,32.26,32.29,32.25,32.29,49400.0,15.8425,15.8572,15.8376,15.8572,49400.0
2009-07-28 10:40:00,32.28,32.3,32.26,32.29,51400.0,15.8523,15.8621,15.8425,15.8572,51400.0
2009-07-28 10:50:00,32.3,32.3,32.25,32.27,48900.0,15.8621,15.8621,15.8376,15.8474,48900.0
2009-07-28 11:00:00,32.26,32.3,32.22,32.22,48900.0,15.8425,15.8621,15.8229,15.8229,48900.0
2009-07-28 11:10:00,32.21,32.23,32.19,32.2,38200.0,15.818,15.8278,15.8081,15.813,38200.0
2009-07-28 11:20:00,32.21,32.21,32.19,32.2,19500.0,15.818,15.818,15.8081,15.813,19500.0
2009-07-28 11:30:00,32.2,32.25,32.19,32.24,62200.0,15.813,15.8376,15.8081,15.8327,62200.0
2009-07-28 11:40:00,32.24,32.25,32.22,32.23,34400.0,15.8327,15.8376,15.8229,15.8278,34400.0
2009-07-28 11:50:00,32.22,32.25,32.22,32.24,45800.0,15.8229,15.8376,15.8229,15.8327,45800.0
2009-07-28 12:00:00,32.24,32.25,32.14,32.15,99300.0,15.8327,15.8376,15.7836,15.7885,99300.0
2009-07-28 12:10:00,32.16,32.21,32.14,32.15,77500.0,15.7934,15.818,15.7836,15.7885,77500.0
2009-07-28 12:20:00,32.15,32.22,32.14,32.2,78700.0,15.7885,15.8229,15.7836,15.813,78700.0
2009-07-28 12:30:00,32.2,32.2,32.14,32.15,111000.0,15.813,15.813,15.7836,15.7885,111000.0
2009-07-28 12:40:00,32.15,32.16,32.14,32.15,41500.0,15.7885,15.7934,15.7836,15.7885,41500.0
2009-07-28 12:50:00,32.15,32.16,32.13,32.16,65100.0,15.7885,15.7934,15.7787,15.7934,65100.0
2009-07-28 13:00:00,32.16,32.16,32.14,32.16,58400.0,15.7934,15.7934,15.7836,15.7934,58400.0
2009-07-28 13:10:00,32.16,32.19,32.1,32.11,102200.0,15.7934,15.8081,15.7639,15.7688,102200.0
2009-07-28 13:20:00,32.11,32.16,32.11,32.13,53700.0,15.7688,15.7934,15.7688,15.7787,53700.0
2009-07-28 13:30:00,32.14,32.14,32.11,32.13,42400.0,15.7836,15.7836,15.7688,15.7787,42400.0
2009-07-28 13:40:00,32.13,32.13,32.1,32.1,40400.0,15.7787,15.7787,15.7639,15.7639,40400.0
2009-07-28 13:50:00,32.11,32.16,32.1,32.11,206700.0,15.7688,15.7934,15.7639,15.7688,206700.0
2009-07-28 14:00:00,32.12,32.12,32.03,32.08,200000.0,15.7738,15.7738,15.7296,15.7541,200000.0
2009-07-28 14:10:00,32.08,32.1,32.03,32.05,115600.0,15.7541,15.7639,15.7296,15.7394,115600.0
2009-07-28 14:20:00,32.05,32.1,32.05,32.08,52200.0,15.7394,15.7639,15.7394,15.7541,52200.0
2009-07-28 14:30:00,32.08,32.15,32.07,32.08,202500.0,15.7541,15.7885,15.7492,15.7541,202500.0
2009-07-28 14:40:00,32.09,32.1,32.01,32.02,115300.0,15.759,15.7639,15.7197,15.7246,115300.0
2009-07-28 14:50:00,32.02,32.03,31.95,31.98,216900.0,15.7246,15.7296,15.6903,15.705,216900.0
2009-07-28 15:00:00,31.98,32.0,31.96,31.97,129200.0,15.705,15.7148,15.6952,15.7001,129200.0
2009-07-28 15:10:00,31.97,31.99,31.92,31.92,250100.0,15.7001,15.7099,15.6755,15.6755,250100.0
2009-07-28 15:20:00,31.92,31.96,31.88,31.88,256000.0,15.6755,15.6952,15.6559,15.6559,256000.0
2009-07-28 15:30:00,31.89,31.93,31.84,31.86,252700.0,15.6608,15.6804,15.6362,15.6461,252700.0
2009-07-28 15:40:00,31.86,31.99,31.85,31.99,437500.0,15.6461,15.7099,15.6412,15.7099,437500.0
2009-07-28 15:50:00,31.99,32.05,31.97,31.98,331300.0,15.7099,15.7394,15.7001,15.705,331300.0
2009-07-29 09:30:00,32.05,32.08,31.85,31.99,181900.0,15.7394,15.7541,15.6412,15.7099,181900.0
2009-07-29 09:40:00,31.98,32.0,31.87,31.88,217500.0,15.705,15.7148,15.651,15.6559,217500.0
2009-07-29 09:50:00,31.88,31.99,31.88,31.98,166600.0,15.6559,15.7099,15.6559,15.705,166600.0
2009-07-29 10:00:00,31.98,32.16,31.97,32.11,264000.0,15.705,15.7934,15.7001,15.7688,264000.0
2009-07-29 10:10:00,32.1,32.13,31.97,31.98,99600.0,15.7639,15.7787,15.7001,15.705,99600.0
2009-07-29 10:20:00,31.98,32.03,31.92,31.97,163700.0,15.705,15.7296,15.6755,15.7001,163700.0
2009-07-29 10:30:00,31.97,32.0,31.89,32.0,115700.0,15.7001,15.7148,15.6608,15.7148,115700.0
2009-07-29 10:40:00,32.0,32.14,31.97,32.14,180100.0,15.7148,15.7836,15.7001,15.7836,180100.0
2009-07-29 10:50:00,32.14,32.26,32.09,32.26,125600.0,15.7836,15.8425,15.759,15.8425,125600.0
2009-07-29 11:00:00,32.26,32.32,32.26,32.31,88700.0,15.8425,15.872,15.8425,15.8671,88700.0
2009-07-29 11:10:00,32.32,32.32,32.01,32.02,213600.0,15.872,15.872,15.7197,15.7246,213600.0
2009-07-29 11:20:00,32.02,32.02,31.93,32.01,110300.0,15.7246,15.7246,15.6804,15.7197,110300.0
2009-07-29 11:30:00,32.0,32.06,31.91,31.92,131600.0,15.7148,15.7443,15.6706,15.6755,131600.0
2009-07-29 11:40:00,31.92,32.02,31.91,32.02,103200.0,15.6755,15.7246,15.6706,15.7246,103200.0
2009-07-29 11:50:00,32.03,32.1,31.97,31.98,80100.0,15.7296,15.7639,15.7001,15.705,80100.0
2009-07-29 12:00:00,31.98,32.05,31.98,32.04,102300.0,15.705,15.7394,15.705,15.7345,102300.0
2009-07-29 12:10:00,32.04,32.07,32.02,32.06,57500.0,15.7345,15.7492,15.7246,15.7443,57500.0
2009-07-29 12:20:00,32.07,32.09,32.01,32.02,81300.0,15.7492,15.759,15.7197,15.7246,81300.0
2009-07-29 12:30:00,32.02,32.09,32.01,32.06,73800.0,15.7246,15.759,15.7197,15.7443,73800.0
2009-07-29 12:40:00,32.07,32.08,31.97,31.98,91500.0,15.7492,15.7541,15.7001,15.705,91500.0
2009-07-29 12:50:00,31.98,32.02,31.98,31.98,49100.0,15.705,15.7246,15.705,15.705,49100.0
2009-07-29 13:00:00,31.98,32.01,31.9,31.92,98300.0,15.705,15.7197,15.6657,15.6755,98300.0
2009-07-29 13:10:00,31.91,31.93,31.56,31.58,527200.0,15.6706,15.6804,15.4987,15.5086,527200.0
2009-07-29 13:20:00,31.59,31.75,31.57,31.71,205200.0,15.5135,15.5921,15.5037,15.5724,205200.0
2009-07-29 13:30:00,31.7,31.71,31.62,31.7,223000.0,15.5675,15.5724,15.5282,15.5675,223000.0
2009-07-29 13:40:00,31.7,31.74,31.63,31.63,208100.0,15.5675,15.5871,15.5331,15.5331,208100.0
2009-07-29 13:50:00,31.64,31.66,31.5,31.51,294500.0,15.538,15.5479,15.4693,15.4742,294500.0
2009-07-29 14:00:00,31.51,31.55,31.38,31.41,469800.0,15.4742,15.4938,15.4103,15.4251,469800.0
2009-07-29 14:10:00,31.41,31.56,31.34,31.45,426200.0,15.4251,15.4987,15.3907,15.4447,426200.0
2009-07-29 14:20:00,31.45,31.6,31.45,31.57,167000.0,15.4447,15.5184,15.4447,15.5037,167000.0
2009-07-29 14:30:00,31.57,31.59,31.52,31.56,140000.0,15.5037,15.5135,15.4791,15.4987,140000.0
2009-07-29 14:40:00,31.56,31.58,31.52,31.58,150000.0,15.4987,15.5086,15.4791,15.5086,150000.0
2009-07-29 14:50:00,31.57,31.6,31.55,31.59,106300.0,15.5037,15.5184,15.4938,15.5135,106300.0
2009-07-29 15:00:00,31.59,31.65,31.58,31.65,101800.0,15.5135,15.5429,15.5086,15.5429,101800.0
2009-07-29 15:10:00,31.65,31.7,31.65,31.7,126800.0,15.5429,15.5675,15.5429,15.5675,126800.0
2009-07-29 15:20:00,31.7,31.78,31.7,31.75,329800.0,15.5675,15.6068,15.5675,15.5921,329800.0
2009-07-29 15:30:00,31.75,31.84,31.71,31.83,224200.0,15.5921,15.6362,15.5724,15.6313,224200.0
2009-07-29 15:40:00,31.84,31.89,31.83,31.89,325000.0,15.6362,15.6608,15.6313,15.6608,325000.0
2009-07-29 15:50:00,31.89,31.9,31.8,31.84,410800.0,15.6608,15.6657,15.6166,15.6362,410800.0
2009-07-30 09:30:00,31.66,31.71,31.47,31.51,266100.0,15.7614,15.7863,15.6668,15.6867,266100.0
2009-07-30 09:40:00,31.52,31.65,31.51,31.54,150500.0,15.6917,15.7564,15.6867,15.7017,150500.0
2009-07-30 09:50:00,31.55,31.7,31.53,31.69,208600.0,15.7067,15.7813,15.6967,15.7764,208600.0
2009-07-30 10:00:00,31.7,31.75,31.68,31.75,173700.0,15.7813,15.8062,15.7714,15.8062,173700.0
2009-07-30 10:10:00,31.75,31.78,31.64,31.78,145400.0,15.8062,15.8212,15.7515,15.8212,145400.0
2009-07-30 10:20:00,31.78,31.79,31.54,31.59,261400.0,15.8212,15.8261,15.7017,15.7266,261400.0
2009-07-30 10:30:00,31.6,31.6,31.56,31.59,116400.0,15.7316,15.7316,15.7116,15.7266,116400.0
2009-07-30 10:40:00,31.59,31.59,31.51,31.52,135000.0,15.7266,15.7266,15.6867,15.6917,135000.0
2009-07-30 10:50:00,31.52,31.59,31.5,31.58,253700.0,15.6917,15.7266,15.6818,15.7216,253700.0
2009-07-30 11:00:00,31.59,31.63,31.58,31.58,102900.0,15.7266,15.7465,15.7216,15.7216,102900.0
2009-07-30 11:10:00,31.59,31.71,31.58,31.66,99900.0,15.7266,15.7863,15.7216,15.7614,99900.0
2009-07-30 11:20:00,31.65,31.69,31.65,31.65,84300.0,15.7564,15.7764,15.7564,15.7564,84300.0
2009-07-30 11:30:00,31.66,31.68,31.62,31.67,131500.0,15.7614,15.7714,15.7415,15.7664,131500.0
2009-07-30 11:40:00,31.68,31.71,31.67,31.68,97300.0,15.7714,15.7863,15.7664,15.7714,97300.0
2009-07-30 11:50:00,31.68,31.68,31.64,31.66,80600.0,15.7714,15.7714,15.7515,15.7614,80600.0
2009-07-30 12:00:00,31.67,31.71,31.61,31.7,93100.0,15.7664,15.7863,15.7365,15.7813,93100.0
2009-07-30 12:10:00,31.69,31.7,31.65,31.65,70600.0,15.7764,15.7813,15.7564,15.7564,70600.0
2009-07-30 12:20:00,31.65,31.69,31.65,31.65,193500.0,15.7564,15.7764,15.7564,15.7564,193500.0
2009-07-30 12:30:00,31.65,31.72,31.65,31.7,118900.0,15.7564,15.7913,15.7564,15.7813,118900.0
2009-07-30 12:40:00,31.7,31.79,31.7,31.78,102100.0,15.7813,15.8261,15.7813,15.8212,102100.0
2009-07-30 12:50:00,31.78,31.87,31.77,31.86,95100.0,15.8212,15.866,15.8162,15.861,95100.0
2009-07-30 13:00:00,31.86,31.98,31.83,31.98,131000.0,15.861,15.9207,15.8461,15.9207,131000.0
2009-07-30 13:10:00,31.98,32.03,31.95,31.97,169900.0,15.9207,15.9456,15.9058,15.9158,169900.0
2009-07-30 13:20:00,31.97,32.03,31.97,32.0,139400.0,15.9158,15.9456,15.9158,15.9307,139400.0
2009-07-30 13:30:00,32.0,32.03,31.96,31.97,51700.0,15.9307,15.9456,15.9108,15.9158,51700.0
2009-07-30 13:40:00,31.96,31.98,31.96,31.96,61600.0,15.9108,15.9207,15.9108,15.9108,61600.0
2009-07-30 13:50:00,31.97,32.01,31.94,31.96,71600.0,15.9158,15.9357,15.9008,15.9108,71600.0
2009-07-30 14:00:00,31.96,31.98,31.89,31.89,79600.0,15.9108,15.9207,15.8759,15.8759,79600.0
2009-07-30 14:10:00,31.89,31.91,31.89,31.89,63800.0,15.8759,15.8859,15.8759,15.8759,63800.0
2009-07-30 14:20:00,31.9,31.95,31.89,31.93,146400.0,15.8809,15.9058,15.8759,15.8958,146400.0
2009-07-30 14:30:00,31.94,31.94,31.89,31.93,70400.0,15.9008,15.9008,15.8759,15.8958,70400.0
2009-07-30 14:40:00,31.93,31.97,31.91,31.91,45500.0,15.8958,15.9158,15.8859,15.8859,45500.0
2009-07-30 14:50:00,31.92,31.92,31.89,31.9,73400.0,15.8909,15.8909,15.8759,15.8809,73400.0
2009-07-30 15:00:00,31.9,31.91,31.89,31.9,123700.0,15.8809,15.8859,15.8759,15.8809,123700.0
2009-07-30 15:10:00,31.9,31.91,31.89,31.89,122900.0,15.8809,15.8859,15.8759,15.8759,122900.0
2009-07-30 15:20:00,31.9,31.93,31.86,31.93,94000.0,15.8809,15.8958,15.861,15.8958,94000.0
2009-07-30 15:30:00,31.94,31.94,31.82,31.9,159500.0,15.9008,15.9008,15.8411,15.8809,159500.0
2009-07-30 15:40:00,31.91,31.92,31.81,31.85,205500.0,15.8859,15.8909,15.8361,15.856,205500.0
2009-07-30 15:50:00,31.85,31.92,31.78,31.82,419100.0,15.856,15.8909,15.8212,15.8411,419100.0
2009-07-31 09:30:00,31.78,31.83,31.6,31.69,229300.0,15.8212,15.8461,15.7316,15.7764,229300.0
2009-07-31 09:40:00,31.69,31.75,31.55,31.75,209500.0,15.7764,15.8062,15.7067,15.8062,209500.0
2009-07-31 09:50:00,31.75,31.76,31.63,31.69,147000.0,15.8062,15.8112,15.7465,15.7764,147000.0
2009-07-31 10:00:00,31.69,31.7,31.55,31.57,205300.0,15.7764,15.7813,15.7067,15.7166,205300.0
2009-07-31 10:10:00,31.57,31.59,31.53,31.54,129000.0,15.7166,15.7266,15.6967,15.7017,129000.0
2009-07-31 10:20:00,31.54,31.57,31.51,31.52,96600.0,15.7017,15.7166,15.6867,15.6917,96600.0
2009-07-31 10:30:00,31.52,31.56,31.5,31.5,85100.0,15.6917,15.7116,15.6818,15.6818,85100.0
2009-07-31 10:40:00,31.5,31.51,31.47,31.49,149300.0,15.6818,15.6867,15.6668,15.6768,149300.0
2009-07-31 10:50:00,31.49,31.59,31.49,31.55,177600.0,15.6768,15.7266,15.6768,15.7067,177600.0
2009-07-31 11:00:00,31.56,31.56,31.49,31.5,100400.0,15.7116,15.7116,15.6768,15.6818,100400.0
2009-07-31 11:10:00,31.5,31.55,31.48,31.49,96300.0,15.6818,15.7067,15.6718,15.6768,96300.0
2009-07-31 11:20:00,31.5,31.55,31.49,31.53,124400.0,15.6818,15.7067,15.6768,15.6967,124400.0
2009-07-31 11:30:00,31.53,31.56,31.47,31.55,145800.0,15.6967,15.7116,15.6668,15.7067,145800.0
2009-07-31 11:40:00,31.55,31.58,31.52,31.55,186300.0,15.7067,15.7216,15.6917,15.7067,186300.0
2009-07-31 11:50:00,31.55,31.6,31.55,31.59,80800.0,15.7067,15.7316,15.7067,15.7266,80800.0
2009-07-31 12:00:00,31.6,31.6,31.56,31.56,70400.0,15.7316,15.7316,15.7116,15.7116,70400.0
2009-07-31 12:10:00,31.56,31.57,31.45,31.47,114000.0,15.7116,15.7166,15.6569,15.6668,114000.0
2009-07-31 12:20:00,31.46,31.53,31.46,31.5,93100.0,15.6619,15.6967,15.6619,15.6818,93100.0
2009-07-31 12:30:00,31.51,31.51,31.47,31.47,38200.0,15.6867,15.6867,15.6668,15.6668,38200.0
2009-07-31 12:40:00,31.48,31.5,31.46,31.47,89700.0,15.6718,15.6818,15.6619,15.6668,89700.0
2009-07-31 12:50:00,31.47,31.53,31.46,31.53,147800.0,15.6668,15.6967,15.6619,15.6967,147800.0
2009-07-31 13:00:00,31.53,31.55,31.5,31.55,71200.0,15.6967,15.7067,15.6818,15.7067,71200.0
2009-07-31 13:10:00,31.55,31.56,31.54,31.55,55700.0,15.7067,15.7116,15.7017,15.7067,55700.0
2009-07-31 13:20:00,31.55,31.57,31.54,31.57,68100.0,15.7067,15.7166,15.7017,15.7166,68100.0
2009-07-31 13:30:00,31.57,31.58,31.55,31.58,51400.0,15.7166,15.7216,15.7067,15.7216,51400.0
2009-07-31 13:40:00,31.58,31.65,31.58,31.62,80200.0,15.7216,15.7564,15.7216,15.7415,80200.0
2009-07-31 13:50:00,31.63,31.63,31.61,31.61,26900.0,15.7465,15.7465,15.7365,15.7365,26900.0
2009-07-31 14:00:00,31.61,31.67,31.61,31.63,52000.0,15.7365,15.7664,15.7365,15.7465,52000.0
2009-07-31 14:10:00,31.64,31.8,31.63,31.78,195500.0,15.7515,15.8311,15.7465,15.8212,195500.0
2009-07-31 14:20:00,31.77,31.8,31.75,31.78,48000.0,15.8162,15.8311,15.8062,15.8212,48000.0
2009-07-31 14:30:00,31.77,31.8,31.71,31.74,45700.0,15.8162,15.8311,15.7863,15.8012,45700.0
2009-07-31 14:40:00,31.74,31.74,31.67,31.7,43100.0,15.8012,15.8012,15.7664,15.7813,43100.0
2009-07-31 14:50:00,31.69,31.71,31.67,31.71,49100.0,15.7764,15.7863,15.7664,15.7863,49100.0
2009-07-31 15:00:00,31.71,31.73,31.69,31.72,85700.0,15.7863,15.7963,15.7764,15.7913,85700.0
2009-07-31 15:10:00,31.71,31.72,31.69,31.72,57300.0,15.7863,15.7913,15.7764,15.7913,57300.0
2009-07-31 15:20:00,31.72,31.75,31.64,31.66,205700.0,15.7913,15.8062,15.7515,15.7614,205700.0
2009-07-31 15:30:00,31.66,31.67,31.5,31.5,183900.0,15.7614,15.7664,15.6818,15.6818,183900.0
2009-07-31 15:40:00,31.5,31.51,31.36,31.37,407800.0,15.6818,15.6867,15.6121,15.6171,407800.0
2009-07-31 15:50:00,31.38,31.46,31.34,31.42,588300.0,15.622,15.6619,15.6021,15.6419,588300.0
2009-08-03 09:30:00,31.58,31.58,31.18,31.19,211500.0,15.7216,15.7216,15.5225,15.5274,211500.0
2009-08-03 09:40:00,31.19,31.31,31.07,31.28,155200.0,15.5274,15.5872,15.4677,15.5722,155200.0
2009-08-03 09:50:00,31.29,31.35,31.29,31.31,197700.0,15.5772,15.6071,15.5772,15.5872,197700.0
2009-08-03 10:00:00,31.31,31.35,31.15,31.15,247400.0,15.5872,15.6071,15.5075,15.5075,247400.0
2009-08-03 10:10:00,31.15,31.3,31.14,31.28,105500.0,15.5075,15.5822,15.5025,15.5722,105500.0
2009-08-03 10:20:00,31.28,31.37,31.26,31.36,174700.0,15.5722,15.6171,15.5623,15.6121,174700.0
2009-08-03 10:30:00,31.36,31.42,31.31,31.31,192300.0,15.6121,15.6419,15.5872,15.5872,192300.0
2009-08-03 10:40:00,31.32,31.33,31.21,31.29,155400.0,15.5922,15.5971,15.5374,15.5772,155400.0
2009-08-03 10:50:00,31.28,31.29,31.21,31.21,69300.0,15.5722,15.5772,15.5374,15.5374,69300.0
2009-08-03 11:00:00,31.21,31.22,31.11,31.16,146900.0,15.5374,15.5424,15.4876,15.5125,146900.0
2009-08-03 11:10:00,31.17,31.17,31.03,31.07,217000.0,15.5175,15.5175,15.4478,15.4677,217000.0
2009-08-03 11:20:00,31.07,31.14,31.04,31.12,66100.0,15.4677,15.5025,15.4528,15.4926,66100.0
2009-08-03 11:30:00,31.11,31.22,31.11,31.2,78200.0,15.4876,15.5424,15.4876,15.5324,78200.0
2009-08-03 11:40:00,31.21,31.28,31.19,31.22,51700.0,15.5374,15.5722,15.5274,15.5424,51700.0
2009-08-03 11:50:00,31.23,31.24,31.2,31.23,45900.0,15.5474,15.5523,15.5324,15.5474,45900.0
2009-08-03 12:00:00,31.24,31.29,31.23,31.26,77700.0,15.5523,15.5772,15.5474,15.5623,77700.0
2009-08-03 12:10:00,31.26,31.26,31.19,31.21,73600.0,15.5623,15.5623,15.5274,15.5374,73600.0
2009-08-03 12:20:00,31.2,31.21,31.16,31.16,51200.0,15.5324,15.5374,15.5125,15.5125,51200.0
2009-08-03 12:30:00,31.16,31.18,31.13,31.15,87600.0,15.5125,15.5225,15.4976,15.5075,87600.0
2009-08-03 12:40:00,31.15,31.21,31.14,31.2,43700.0,15.5075,15.5374,15.5025,15.5324,43700.0
2009-08-03 12:50:00,31.2,31.24,31.19,31.21,60500.0,15.5324,15.5523,15.5274,15.5374,60500.0
2009-08-03 13:00:00,31.21,31.26,31.19,31.19,146700.0,15.5374,15.5623,15.5274,15.5274,146700.0
2009-08-03 13:10:00,31.19,31.22,31.16,31.22,70900.0,15.5274,15.5424,15.5125,15.5424,70900.0
2009-08-03 13:20:00,31.21,31.23,31.2,31.21,53800.0,15.5374,15.5474,15.5324,15.5374,53800.0
2009-08-03 13:30:00,31.21,31.27,31.2,31.27,82200.0,15.5374,15.5673,15.5324,15.5673,82200.0
2009-08-03 13:40:00,31.27,31.29,31.25,31.27,68800.0,15.5673,15.5772,15.5573,15.5673,68800.0
2009-08-03 13:50:00,31.27,31.27,31.2,31.2,106000.0,15.5673,15.5673,15.5324,15.5324,106000.0
2009-08-03 14:00:00,31.2,31.28,31.2,31.24,128400.0,15.5324,15.5722,15.5324,15.5523,128400.0
2009-08-03 14:10:00,31.24,31.27,31.18,31.24,203600.0,15.5523,15.5673,15.5225,15.5523,203600.0
2009-08-03 14:20:00,31.23,31.29,31.22,31.27,62900.0,15.5474,15.5772,15.5424,15.5673,62900.0
2009-08-03 14:30:00,31.26,31.28,31.22,31.28,71900.0,15.5623,15.5722,15.5424,15.5722,71900.0
2009-08-03 14:40:00,31.27,31.29,31.22,31.23,74700.0,15.5673,15.5772,15.5424,15.5474,74700.0
2009-08-03 14:50:00,31.23,31.25,31.2,31.23,93400.0,15.5474,15.5573,15.5324,15.5474,93400.0
2009-08-03 15:00:00,31.23,31.25,31.21,31.24,99300.0,15.5474,15.5573,15.5374,15.5523,99300.0
2009-08-03 15:10:00,31.24,31.26,31.23,31.25,105500.0,15.5523,15.5623,15.5474,15.5573,105500.0
2009-08-03 15:20:00,31.25,31.31,31.23,31.28,273400.0,15.5573,15.5872,15.5474,15.5722,273400.0
2009-08-03 15:30:00,31.28,31.28,31.22,31.23,146300.0,15.5722,15.5722,15.5424,15.5474,146300.0
2009-08-03 15:40:00,31.23,31.25,31.19,31.23,210100.0,15.5474,15.5573,15.5274,15.5474,210100.0
2009-08-03 15:50:00,31.23,31.25,31.2,31.24,374200.0,15.5474,15.5573,15.5324,15.5523,374200.0
2009-08-04 09:30:00,31.18,31.36,31.11,31.35,194500.0,15.5225,15.6121,15.4876,15.6071,194500.0
2009-08-04 09:40:00,31.33,31.36,31.26,31.29,87900.0,15.5971,15.6121,15.5623,15.5772,87900.0
2009-08-04 09:50:00,31.3,31.39,31.29,31.35,99800.0,15.5822,15.627,15.5772,15.6071,99800.0
2009-08-04 10:00:00,31.36,31.43,31.24,31.25,118500.0,15.6121,15.6469,15.5523,15.5573,118500.0
2009-08-04 10:10:00,31.25,31.27,31.14,31.17,112400.0,15.5573,15.5673,15.5025,15.5175,112400.0
2009-08-04 10:20:00,31.17,31.23,31.15,31.19,97100.0,15.5175,15.5474,15.5075,15.5274,97100.0
2009-08-04 10:30:00,31.19,31.21,31.16,31.2,66800.0,15.5274,15.5374,15.5125,15.5324,66800.0
2009-08-04 10:40:00,31.2,31.24,31.2,31.2,45200.0,15.5324,15.5523,15.5324,15.5324,45200.0
2009-08-04 10:50:00,31.21,31.23,31.19,31.21,99200.0,15.5374,15.5474,15.5274,15.5374,99200.0
2009-08-04 11:00:00,31.21,31.25,31.2,31.23,91900.0,15.5374,15.5573,15.5324,15.5474,91900.0
2009-08-04 11:10:00,31.23,31.24,31.17,31.19,75800.0,15.5474,15.5523,15.5175,15.5274,75800.0
2009-08-04 11:20:00,31.19,31.2,31.1,31.11,85800.0,15.5274,15.5324,15.4826,15.4876,85800.0
2009-08-04 11:30:00,31.11,31.13,31.09,31.1,77500.0,15.4876,15.4976,15.4777,15.4826,77500.0
2009-08-04 11:40:00,31.1,31.2,31.1,31.17,88600.0,15.4826,15.5324,15.4826,15.5175,88600.0
2009-08-04 11:50:00,31.16,31.23,31.12,31.23,52800.0,15.5125,15.5474,15.4926,15.5474,52800.0
2009-08-04 12:00:00,31.23,31.23,31.22,31.23,15100.0,15.5474,15.5474,15.5424,15.5474,15100.0
2009-08-04 12:10:00,31.22,31.23,31.17,31.22,101000.0,15.5424,15.5474,15.5175,15.5424,101000.0
2009-08-04 12:20:00,31.23,31.24,31.16,31.17,49200.0,15.5474,15.5523,15.5125,15.5175,49200.0
2009-08-04 12:30:00,31.18,31.18,31.14,31.15,44700.0,15.5225,15.5225,15.5025,15.5075,44700.0
2009-08-04 12:40:00,31.15,31.19,31.15,31.19,24700.0,15.5075,15.5274,15.5075,15.5274,24700.0
2009-08-04 12:50:00,31.19,31.22,31.18,31.21,32300.0,15.5274,15.5424,15.5225,15.5374,32300.0
2009-08-04 13:00:00,31.21,31.24,31.19,31.22,64400.0,15.5374,15.5523,15.5274,15.5424,64400.0
2009-08-04 13:10:00,31.22,31.25,31.21,31.25,60000.0,15.5424,15.5573,15.5374,15.5573,60000.0
2009-08-04 13:20:00,31.24,31.26,31.22,31.25,67700.0,15.5523,15.5623,15.5424,15.5573,67700.0
2009-08-04 13:30:00,31.25,31.27,31.24,31.26,45900.0,15.5573,15.5673,15.5523,15.5623,45900.0
2009-08-04 13:40:00,31.27,31.27,31.26,31.26,37400.0,15.5673,15.5673,15.5623,15.5623,37400.0
2009-08-04 13:50:00,31.27,31.27,31.23,31.24,59200.0,15.5673,15.5673,15.5474,15.5523,59200.0
2009-08-04 14:00:00,31.25,31.25,31.23,31.24,80400.0,15.5573,15.5573,15.5474,15.5523,80400.0
2009-08-04 14:10:00,31.24,31.25,31.22,31.25,140600.0,15.5523,15.5573,15.5424,15.5573,140600.0
2009-08-04 14:20:00,31.25,31.28,31.24,31.27,452000.0,15.5573,15.5722,15.5523,15.5673,452000.0
2009-08-04 14:30:00,31.27,31.35,31.26,31.35,149700.0,15.5673,15.6071,15.5623,15.6071,149700.0
2009-08-04 14:40:00,31.35,31.35,31.26,31.26,130100.0,15.6071,15.6071,15.5623,15.5623,130100.0
2009-08-04 14:50:00,31.26,31.28,31.21,31.22,158200.0,15.5623,15.5722,15.5374,15.5424,158200.0
2009-08-04 15:00:00,31.21,31.26,31.21,31.25,72100.0,15.5374,15.5623,15.5374,15.5573,72100.0
2009-08-04 15:10:00,31.25,31.26,31.22,31.26,102900.0,15.5573,15.5623,15.5424,15.5623,102900.0
2009-08-04 15:20:00,31.26,31.29,31.25,31.27,87600.0,15.5623,15.5772,15.5573,15.5673,87600.0
2009-08-04 15:30:00,31.26,31.29,31.24,31.28,133300.0,15.5623,15.5772,15.5523,15.5722,133300.0
2009-08-04 15:40:00,31.28,31.32,31.27,31.28,226900.0,15.5722,15.5922,15.5673,15.5722,226900.0
2009-08-04 15:50:00,31.28,31.33,31.24,31.33,378400.0,15.5722,15.5971,15.5523,15.5971,378400.0
2009-08-05 09:30:00,31.38,31.48,31.29,31.33,115900.0,15.622,15.6718,15.5772,15.5971,115900.0
2009-08-05 09:40:00,31.31,31.31,31.1,31.14,116500.0,15.5872,15.5872,15.4826,15.5025,116500.0
2009-08-05 09:50:00,31.15,31.22,31.15,31.2,50700.0,15.5075,15.5424,15.5075,15.5324,50700.0
2009-08-05 10:00:00,31.2,31.24,31.12,31.22,102900.0,15.5324,15.5523,15.4926,15.5424,102900.0
2009-08-05 10:10:00,31.21,31.25,31.15,31.24,144000.0,15.5374,15.5573,15.5075,15.5523,144000.0
2009-08-05 10:20:00,31.24,31.33,31.19,31.19,112500.0,15.5523,15.5971,15.5274,15.5274,112500.0
2009-08-05 10:30:00,31.19,31.19,31.14,31.14,71100.0,15.5274,15.5274,15.5025,15.5025,71100.0
2009-08-05 10:40:00,31.14,31.14,31.05,31.06,73400.0,15.5025,15.5025,15.4577,15.4627,73400.0
2009-08-05 10:50:00,31.06,31.11,31.06,31.08,62300.0,15.4627,15.4876,15.4627,15.4727,62300.0
2009-08-05 11:00:00,31.08,31.1,31.08,31.1,54900.0,15.4727,15.4826,15.4727,15.4826,54900.0
2009-08-05 11:10:00,31.1,31.12,31.05,31.1,55600.0,15.4826,15.4926,15.4577,15.4826,55600.0
2009-08-05 11:20:00,31.11,31.19,31.1,31.18,83500.0,15.4876,15.5274,15.4826,15.5225,83500.0
2009-08-05 11:30:00,31.19,31.21,31.13,31.13,42400.0,15.5274,15.5374,15.4976,15.4976,42400.0
2009-08-05 11:40:00,31.13,31.17,31.12,31.15,44700.0,15.4976,15.5175,15.4926,15.5075,44700.0
2009-08-05 11:50:00,31.16,31.21,31.16,31.21,42000.0,15.5125,15.5374,15.5125,15.5374,42000.0
2009-08-05 12:00:00,31.2,31.22,31.19,31.19,49700.0,15.5324,15.5424,15.5274,15.5274,49700.0
2009-08-05 12:10:00,31.2,31.21,31.19,31.2,56700.0,15.5324,15.5374,15.5274,15.5324,56700.0
2009-08-05 12:20:00,31.2,31.21,31.18,31.19,49400.0,15.5324,15.5374,15.5225,15.5274,49400.0
2009-08-05 12:30:00,31.19,31.21,31.19,31.2,48400.0,15.5274,15.5374,15.5274,15.5324,48400.0
2009-08-05 12:40:00,31.2,31.21,31.18,31.2,40200.0,15.5324,15.5374,15.5225,15.5324,40200.0
2009-08-05 12:50:00,31.2,31.23,31.19,31.21,42100.0,15.5324,15.5474,15.5274,15.5374,42100.0
2009-08-05 13:00:00,31.21,31.22,31.2,31.21,48000.0,15.5374,15.5424,15.5324,15.5374,48000.0
2009-08-05 13:10:00,31.21,31.21,31.2,31.21,28600.0,15.5374,15.5374,15.5324,15.5374,28600.0
2009-08-05 13:20:00,31.21,31.31,31.2,31.29,73200.0,15.5374,15.5872,15.5324,15.5772,73200.0
2009-08-05 13:30:00,31.29,31.34,31.28,31.34,47400.0,15.5772,15.6021,15.5722,15.6021,47400.0
2009-08-05 13:40:00,31.34,31.35,31.27,31.28,67300.0,15.6021,15.6071,15.5673,15.5722,67300.0
2009-08-05 13:50:00,31.27,31.28,31.26,31.26,26800.0,15.5673,15.5722,15.5623,15.5623,26800.0
2009-08-05 14:00:00,31.26,31.28,31.24,31.26,40000.0,15.5623,15.5722,15.5523,15.5623,40000.0
2009-08-05 14:10:00,31.26,31.28,31.26,31.27,21200.0,15.5623,15.5722,15.5623,15.5673,21200.0
2009-08-05 14:20:00,31.27,31.28,31.25,31.26,53500.0,15.5673,15.5722,15.5573,15.5623,53500.0
2009-08-05 14:30:00,31.27,31.27,31.21,31.21,77900.0,15.5673,15.5673,15.5374,15.5374,77900.0
2009-08-05 14:40:00,31.21,31.22,31.18,31.22,130700.0,15.5374,15.5424,15.5225,15.5424,130700.0
2009-08-05 14:50:00,31.22,31.23,31.19,31.19,63800.0,15.5424,15.5474,15.5274,15.5274,63800.0
2009-08-05 15:00:00,31.19,31.21,31.16,31.21,152400.0,15.5274,15.5374,15.5125,15.5374,152400.0
2009-08-05 15:10:00,31.2,31.24,31.2,31.24,62100.0,15.5324,15.5523,15.5324,15.5523,62100.0
2009-08-05 15:20:00,31.24,31.32,31.23,31.28,81500.0,15.5523,15.5922,15.5474,15.5722,81500.0
2009-08-05 15:30:00,31.28,31.28,31.2,31.21,163900.0,15.5722,15.5722,15.5324,15.5374,163900.0
2009-08-05 15:40:00,31.21,31.23,31.19,31.22,114600.0,15.5374,15.5474,15.5274,15.5424,114600.0
2009-08-05 15:50:00,31.23,31.25,31.2,31.21,285700.0,15.5474,15.5573,15.5324,15.5374,285700.0
2009-08-06 09:30:00,31.2,31.23,31.0,31.01,141500.0,15.5324,15.5474,15.4329,15.4378,141500.0
2009-08-06 09:40:00,31.01,31.04,30.93,31.02,130500.0,15.4378,15.4528,15.398,15.4428,130500.0
2009-08-06 09:50:00,31.01,31.15,30.99,31.14,74200.0,15.4378,15.5075,15.4279,15.5025,74200.0
2009-08-06 10:00:00,31.14,31.23,31.12,31.21,124100.0,15.5025,15.5474,15.4926,15.5374,124100.0
2009-08-06 10:10:00,31.21,31.23,31.18,31.2,104800.0,15.5374,15.5474,15.5225,15.5324,104800.0
2009-08-06 10:20:00,31.21,31.21,31.01,31.01,105200.0,15.5374,15.5374,15.4378,15.4378,105200.0
2009-08-06 10:30:00,31.0,31.01,30.92,30.93,83300.0,15.4329,15.4378,15.393,15.398,83300.0
2009-08-06 10:40:00,30.93,31.04,30.92,31.0,78800.0,15.398,15.4528,15.393,15.4329,78800.0
2009-08-06 10:50:00,31.01,31.04,30.99,31.0,40800.0,15.4378,15.4528,15.4279,15.4329,40800.0
2009-08-06 11:00:00,31.0,31.04,30.97,31.04,82400.0,15.4329,15.4528,15.4179,15.4528,82400.0
2009-08-06 11:10:00,31.03,31.04,31.02,31.03,32100.0,15.4478,15.4528,15.4428,15.4478,32100.0
2009-08-06 11:20:00,31.03,31.1,31.03,31.09,37700.0,15.4478,15.4826,15.4478,15.4777,37700.0
2009-08-06 11:30:00,31.09,31.13,31.08,31.12,63900.0,15.4777,15.4976,15.4727,15.4926,63900.0
2009-08-06 11:40:00,31.12,31.15,31.11,31.15,22400.0,15.4926,15.5075,15.4876,15.5075,22400.0
2009-08-06 11:50:00,31.15,31.15,31.12,31.12,26500.0,15.5075,15.5075,15.4926,15.4926,26500.0
2009-08-06 12:00:00,31.12,31.14,31.12,31.13,49000.0,15.4926,15.5025,15.4926,15.4976,49000.0
2009-08-06 12:10:00,31.12,31.15,31.12,31.12,56100.0,15.4926,15.5075,15.4926,15.4926,56100.0
2009-08-06 12:20:00,31.12,31.12,31.11,31.11,28000.0,15.4926,15.4926,15.4876,15.4876,28000.0
2009-08-06 12:30:00,31.11,31.12,31.08,31.09,28900.0,15.4876,15.4926,15.4727,15.4777,28900.0
2009-08-06 12:40:00,31.1,31.1,31.04,31.06,45500.0,15.4826,15.4826,15.4528,15.4627,45500.0
2009-08-06 12:50:00,31.07,31.13,31.06,31.12,124000.0,15.4677,15.4976,15.4627,15.4926,124000.0
2009-08-06 13:00:00,31.11,31.18,31.11,31.17,43800.0,15.4876,15.5225,15.4876,15.5175,43800.0
2009-08-06 13:10:00,31.18,31.21,31.17,31.18,110700.0,15.5225,15.5374,15.5175,15.5225,110700.0
2009-08-06 13:20:00,31.18,31.19,31.17,31.17,429700.0,15.5225,15.5274,15.5175,15.5175,429700.0
2009-08-06 13:30:00,31.17,31.24,31.17,31.23,163400.0,15.5175,15.5523,15.5175,15.5474,163400.0
2009-08-06 13:40:00,31.24,31.24,31.19,31.22,110500.0,15.5523,15.5523,15.5274,15.5424,110500.0
2009-08-06 13:50:00,31.22,31.24,31.2,31.24,70200.0,15.5424,15.5523,15.5324,15.5523,70200.0
2009-08-06 14:00:00,31.23,31.24,31.22,31.23,121200.0,15.5474,15.5523,15.5424,15.5474,121200.0
2009-08-06 14:10:00,31.23,31.31,31.22,31.29,79800.0,15.5474,15.5872,15.5424,15.5772,79800.0
2009-08-06 14:20:00,31.29,31.36,31.27,31.35,118800.0,15.5772,15.6121,15.5673,15.6071,118800.0
2009-08-06 14:30:00,31.35,31.37,31.32,31.36,107600.0,15.6071,15.6171,15.5922,15.6121,107600.0
2009-08-06 14:40:00,31.36,31.37,31.32,31.36,357200.0,15.6121,15.6171,15.5922,15.6121,357200.0
2009-08-06 14:50:00,31.36,31.36,31.34,31.35,105100.0,15.6121,15.6121,15.6021,15.6071,105100.0
2009-08-06 15:00:00,31.35,31.36,31.3,31.36,129100.0,15.6071,15.6121,15.5822,15.6121,129100.0
2009-08-06 15:10:00,31.35,31.38,31.33,31.38,62600.0,15.6071,15.622,15.5971,15.622,62600.0
2009-08-06 15:20:00,31.37,31.41,31.35,31.39,133600.0,15.6171,15.637,15.6071,15.627,133600.0
2009-08-06 15:30:00,31.39,31.4,31.33,31.37,122100.0,15.627,15.632,15.5971,15.6171,122100.0
2009-08-06 15:40:00,31.36,31.38,31.32,31.34,177100.0,15.6121,15.622,15.5922,15.6021,177100.0
2009-08-06 15:50:00,31.34,31.35,31.3,31.32,403500.0,15.6021,15.6071,15.5822,15.5922,403500.0
2009-08-07 09:30:00,31.44,31.59,31.34,31.48,188800.0,15.6519,15.7266,15.6021,15.6718,188800.0
2009-08-07 09:40:00,31.5,31.5,31.33,31.34,86500.0,15.6818,15.6818,15.5971,15.6021,86500.0
2009-08-07 09:50:00,31.36,31.39,31.21,31.24,103500.0,15.6121,15.627,15.5374,15.5523,103500.0
2009-08-07 10:00:00,31.24,31.24,31.14,31.15,140800.0,15.5523,15.5523,15.5025,15.5075,140800.0
2009-08-07 10:10:00,31.15,31.27,31.14,31.2,127500.0,15.5075,15.5673,15.5025,15.5324,127500.0
2009-08-07 10:20:00,31.2,31.21,31.14,31.14,70700.0,15.5324,15.5374,15.5025,15.5025,70700.0
2009-08-07 10:30:00,31.15,31.25,31.11,31.22,118900.0,15.5075,15.5573,15.4876,15.5424,118900.0
2009-08-07 10:40:00,31.22,31.3,31.2,31.25,75400.0,15.5424,15.5822,15.5324,15.5573,75400.0
2009-08-07 10:50:00,31.26,31.35,31.24,31.35,80500.0,15.5623,15.6071,15.5523,15.6071,80500.0
2009-08-07 11:00:00,31.35,31.38,31.33,31.36,57500.0,15.6071,15.622,15.5971,15.6121,57500.0
2009-08-07 11:10:00,31.37,31.37,31.32,31.33,59100.0,15.6171,15.6171,15.5922,15.5971,59100.0
2009-08-07 11:20:00,31.33,31.42,31.32,31.42,83200.0,15.5971,15.6419,15.5922,15.6419,83200.0
2009-08-07 11:30:00,31.41,31.48,31.41,31.47,82200.0,15.637,15.6718,15.637,15.6668,82200.0
2009-08-07 11:40:00,31.46,31.47,31.37,31.38,42100.0,15.6619,15.6668,15.6171,15.622,42100.0
2009-08-07 11:50:00,31.38,31.43,31.37,31.41,62200.0,15.622,15.6469,15.6171,15.637,62200.0
2009-08-07 12:00:00,31.41,31.43,31.4,31.41,43200.0,15.637,15.6469,15.632,15.637,43200.0
2009-08-07 12:10:00,31.41,31.41,31.39,31.41,32000.0,15.637,15.637,15.627,15.637,32000.0
2009-08-07 12:20:00,31.41,31.46,31.41,31.46,32200.0,15.637,15.6619,15.637,15.6619,32200.0
2009-08-07 12:30:00,31.45,31.49,31.45,31.47,37200.0,15.6569,15.6768,15.6569,15.6668,37200.0
2009-08-07 12:40:00,31.47,31.54,31.46,31.53,82300.0,15.6668,15.7017,15.6619,15.6967,82300.0
2009-08-07 12:50:00,31.52,31.55,31.51,31.53,80400.0,15.6917,15.7067,15.6867,15.6967,80400.0
2009-08-07 13:00:00,31.54,31.62,31.53,31.59,104100.0,15.7017,15.7415,15.6967,15.7266,104100.0
2009-08-07 13:10:00,31.6,31.6,31.56,31.58,28700.0,15.7316,15.7316,15.7116,15.7216,28700.0
2009-08-07 13:20:00,31.58,31.59,31.51,31.57,60900.0,15.7216,15.7266,15.6867,15.7166,60900.0
2009-08-07 13:30:00,31.57,31.62,31.57,31.61,43200.0,15.7166,15.7415,15.7166,15.7365,43200.0
2009-08-07 13:40:00,31.61,31.61,31.59,31.59,32300.0,15.7365,15.7365,15.7266,15.7266,32300.0
2009-08-07 13:50:00,31.59,31.6,31.58,31.58,22600.0,15.7266,15.7316,15.7216,15.7216,22600.0
2009-08-07 14:00:00,31.58,31.58,31.54,31.55,36100.0,15.7216,15.7216,15.7017,15.7067,36100.0
2009-08-07 14:10:00,31.55,31.57,31.54,31.57,39500.0,15.7067,15.7166,15.7017,15.7166,39500.0
2009-08-07 14:20:00,31.57,31.59,31.53,31.54,43500.0,15.7166,15.7266,15.6967,15.7017,43500.0
2009-08-07 14:30:00,31.54,31.56,31.53,31.56,25000.0,15.7017,15.7116,15.6967,15.7116,25000.0
2009-08-07 14:40:00,31.56,31.57,31.54,31.56,57000.0,15.7116,15.7166,15.7017,15.7116,57000.0
2009-08-07 14:50:00,31.57,31.57,31.54,31.55,26600.0,15.7166,15.7166,15.7017,15.7067,26600.0
2009-08-07 15:00:00,31.55,31.55,31.53,31.54,52800.0,15.7067,15.7067,15.6967,15.7017,52800.0
2009-08-07 15:10:00,31.54,31.55,31.54,31.54,37600.0,15.7017,15.7067,15.7017,15.7017,37600.0
2009-08-07 15:20:00,31.54,31.6,31.52,31.6,108200.0,15.7017,15.7316,15.6917,15.7316,108200.0
2009-08-07 15:30:00,31.61,31.61,31.55,31.57,108600.0,15.7365,15.7365,15.7067,15.7166,108600.0
2009-08-07 15:40:00,31.57,31.6,31.54,31.57,135200.0,15.7166,15.7316,15.7017,15.7166,135200.0
2009-08-07 15:50:00,31.57,31.63,31.51,31.51,376900.0,15.7166,15.7465,15.6867,15.6867,376900.0
2009-08-10 09:30:00,31.34,31.42,31.17,31.19,119900.0,15.6021,15.6419,15.5175,15.5274,119900.0
2009-08-10 09:40:00,31.17,31.19,31.03,31.04,131500.0,15.5175,15.5274,15.4478,15.4528,131500.0
2009-08-10 09:50:00,31.05,31.12,31.04,31.11,47200.0,15.4577,15.4926,15.4528,15.4876,47200.0
2009-08-10 10:00:00,31.11,31.11,31.04,31.06,47200.0,15.4876,15.4876,15.4528,15.4627,47200.0
2009-08-10 10:10:00,31.05,31.11,31.05,31.07,83500.0,15.4577,15.4876,15.4577,15.4677,83500.0
2009-08-10 10:20:00,31.08,31.13,31.07,31.1,54600.0,15.4727,15.4976,15.4677,15.4826,54600.0
2009-08-10 10:30:00,31.1,31.1,31.05,31.07,58000.0,15.4826,15.4826,15.4577,15.4677,58000.0
2009-08-10 10:40:00,31.06,31.07,31.05,31.05,65600.0,15.4627,15.4677,15.4577,15.4577,65600.0
2009-08-10 10:50:00,31.05,31.06,31.05,31.05,35100.0,15.4577,15.4627,15.4577,15.4577,35100.0
2009-08-10 11:00:00,31.05,31.08,31.04,31.08,49900.0,15.4577,15.4727,15.4528,15.4727,49900.0
2009-08-10 11:10:00,31.07,31.1,31.07,31.1,56400.0,15.4677,15.4826,15.4677,15.4826,56400.0
2009-08-10 11:20:00,31.09,31.1,31.09,31.1,28200.0,15.4777,15.4826,15.4777,15.4826,28200.0
2009-08-10 11:30:00,31.1,31.17,31.09,31.17,34200.0,15.4826,15.5175,15.4777,15.5175,34200.0
2009-08-10 11:40:00,31.17,31.18,31.12,31.13,31800.0,15.5175,15.5225,15.4926,15.4976,31800.0
2009-08-10 11:50:00,31.12,31.15,31.12,31.12,28400.0,15.4926,15.5075,15.4926,15.4926,28400.0
2009-08-10 12:00:00,31.12,31.13,31.12,31.13,23900.0,15.4926,15.4976,15.4926,15.4976,23900.0
2009-08-10 12:10:00,31.12,31.13,31.07,31.07,46600.0,15.4926,15.4976,15.4677,15.4677,46600.0
2009-08-10 12:20:00,31.08,31.08,31.06,31.07,13000.0,15.4727,15.4727,15.4627,15.4677,13000.0
2009-08-10 12:30:00,31.08,31.1,31.07,31.08,23200.0,15.4727,15.4826,15.4677,15.4727,23200.0
2009-08-10 12:40:00,31.07,31.12,31.07,31.12,30200.0,15.4677,15.4926,15.4677,15.4926,30200.0
2009-08-10 12:50:00,31.11,31.14,31.11,31.13,23000.0,15.4876,15.5025,15.4876,15.4976,23000.0
2009-08-10 13:00:00,31.12,31.14,31.11,31.13,34700.0,15.4926,15.5025,15.4876,15.4976,34700.0
2009-08-10 13:10:00,31.13,31.15,31.12,31.15,48400.0,15.4976,15.5075,15.4926,15.5075,48400.0
2009-08-10 13:20:00,31.15,31.15,31.12,31.15,61800.0,15.5075,15.5075,15.4926,15.5075,61800.0
2009-08-10 13:30:00,31.14,31.15,31.13,31.14,20900.0,15.5025,15.5075,15.4976,15.5025,20900.0
2009-08-10 13:40:00,31.15,31.15,31.14,31.15,34300.0,15.5075,15.5075,15.5025,15.5075,34300.0
2009-08-10 13:50:00,31.15,31.18,31.14,31.14,45500.0,15.5075,15.5225,15.5025,15.5025,45500.0
2009-08-10 14:00:00,31.14,31.16,31.1,31.14,100800.0,15.5025,15.5125,15.4826,15.5025,100800.0
2009-08-10 14:10:00,31.14,31.14,31.09,31.09,60100.0,15.5025,15.5025,15.4777,15.4777,60100.0
2009-08-10 14:20:00,31.1,31.11,31.09,31.1,40800.0,15.4826,15.4876,15.4777,15.4826,40800.0
2009-08-10 14:30:00,31.11,31.14,31.1,31.13,31000.0,15.4876,15.5025,15.4826,15.4976,31000.0
2009-08-10 14:40:00,31.14,31.15,31.13,31.14,29500.0,15.5025,15.5075,15.4976,15.5025,29500.0
2009-08-10 14:50:00,31.15,31.15,31.14,31.15,35700.0,15.5075,15.5075,15.5025,15.5075,35700.0
2009-08-10 15:00:00,31.14,31.19,31.14,31.17,124500.0,15.5025,15.5274,15.5025,15.5175,124500.0
2009-08-10 15:10:00,31.16,31.18,31.16,31.18,56800.0,15.5125,15.5225,15.5125,15.5225,56800.0
2009-08-10 15:20:00,31.17,31.18,31.15,31.18,70900.0,15.5175,15.5225,15.5075,15.5225,70900.0
2009-08-10 15:30:00,31.18,31.24,31.17,31.24,106800.0,15.5225,15.5523,15.5175,15.5523,106800.0
2009-08-10 15:40:00,31.23,31.28,31.19,31.26,188600.0,15.5474,15.5722,15.5274,15.5623,188600.0
2009-08-10 15:50:00,31.26,31.32,31.25,31.31,349900.0,15.5623,15.5922,15.5573,15.5872,349900.0
2009-08-11 09:30:00,31.29,31.29,31.12,31.25,91300.0,15.5772,15.5772,15.4926,15.5573,91300.0
2009-08-11 09:40:00,31.24,31.28,31.11,31.17,60700.0,15.5523,15.5722,15.4876,15.5175,60700.0
2009-08-11 09:50:00,31.14,31.24,31.14,31.22,27300.0,15.5025,15.5523,15.5025,15.5424,27300.0
2009-08-11 10:00:00,31.22,31.22,31.09,31.15,99900.0,15.5424,15.5424,15.4777,15.5075,99900.0
2009-08-11 10:10:00,31.15,31.18,31.12,31.14,42200.0,15.5075,15.5225,15.4926,15.5025,42200.0
2009-08-11 10:20:00,31.13,31.16,31.12,31.14,54000.0,15.4976,15.5125,15.4926,15.5025,54000.0
2009-08-11 10:30:00,31.14,31.17,31.1,31.16,60000.0,15.5025,15.5175,15.4826,15.5125,60000.0
2009-08-11 10:40:00,31.16,31.23,31.16,31.23,34800.0,15.5125,15.5474,15.5125,15.5474,34800.0
2009-08-11 10:50:00,31.23,31.29,31.23,31.24,37600.0,15.5474,15.5772,15.5474,15.5523,37600.0
2009-08-11 11:00:00,31.24,31.24,31.12,31.12,46200.0,15.5523,15.5523,15.4926,15.4926,46200.0
2009-08-11 11:10:00,31.12,31.2,31.12,31.19,38600.0,15.4926,15.5324,15.4926,15.5274,38600.0
2009-08-11 11:20:00,31.19,31.2,31.14,31.16,47200.0,15.5274,15.5324,15.5025,15.5125,47200.0
2009-08-11 11:30:00,31.15,31.19,31.13,31.18,49200.0,15.5075,15.5274,15.4976,15.5225,49200.0
2009-08-11 11:40:00,31.19,31.23,31.15,31.23,39500.0,15.5274,15.5474,15.5075,15.5474,39500.0
2009-08-11 11:50:00,31.24,31.3,31.24,31.28,62300.0,15.5523,15.5822,15.5523,15.5722,62300.0
2009-08-11 12:00:00,31.27,31.3,31.25,31.25,21900.0,15.5673,15.5822,15.5573,15.5573,21900.0
2009-08-11 12:10:00,31.25,31.26,31.24,31.25,21300.0,15.5573,15.5623,15.5523,15.5573,21300.0
2009-08-11 12:20:00,31.25,31.25,31.21,31.21,23600.0,15.5573,15.5573,15.5374,15.5374,23600.0
2009-08-11 12:30:00,31.22,31.22,31.19,31.19,18100.0,15.5424,15.5424,15.5274,15.5274,18100.0
2009-08-11 12:40:00,31.19,31.2,31.15,31.15,19400.0,15.5274,15.5324,15.5075,15.5075,19400.0
2009-08-11 12:50:00,31.15,31.16,31.12,31.13,25500.0,15.5075,15.5125,15.4926,15.4976,25500.0
2009-08-11 13:00:00,31.12,31.16,31.12,31.16,46500.0,15.4926,15.5125,15.4926,15.5125,46500.0
2009-08-11 13:10:00,31.15,31.2,31.15,31.19,47000.0,15.5075,15.5324,15.5075,15.5274,47000.0
2009-08-11 13:20:00,31.19,31.2,31.19,31.19,14600.0,15.5274,15.5324,15.5274,15.5274,14600.0
2009-08-11 13:30:00,31.2,31.22,31.18,31.21,25000.0,15.5324,15.5424,15.5225,15.5374,25000.0
2009-08-11 13:40:00,31.21,31.27,31.21,31.26,36000.0,15.5374,15.5673,15.5374,15.5623,36000.0
2009-08-11 13:50:00,31.27,31.27,31.24,31.25,41200.0,15.5673,15.5673,15.5523,15.5573,41200.0
2009-08-11 14:00:00,31.24,31.27,31.24,31.27,39700.0,15.5523,15.5673,15.5523,15.5673,39700.0
2009-08-11 14:10:00,31.27,31.27,31.24,31.25,40600.0,15.5673,15.5673,15.5523,15.5573,40600.0
2009-08-11 14:20:00,31.25,31.25,31.24,31.25,36400.0,15.5573,15.5573,15.5523,15.5573,36400.0
2009-08-11 14:30:00,31.24,31.25,31.24,31.25,18000.0,15.5523,15.5573,15.5523,15.5573,18000.0
2009-08-11 14:40:00,31.24,31.25,31.24,31.25,32900.0,15.5523,15.5573,15.5523,15.5573,32900.0
2009-08-11 14:50:00,31.25,31.32,31.24,31.32,96100.0,15.5573,15.5922,15.5523,15.5922,96100.0
2009-08-11 15:00:00,31.32,31.32,31.28,31.28,82100.0,15.5922,15.5922,15.5722,15.5722,82100.0
2009-08-11 15:10:00,31.28,31.29,31.28,31.29,24600.0,15.5722,15.5772,15.5722,15.5772,24600.0
2009-08-11 15:20:00,31.28,31.31,31.26,31.26,94300.0,15.5722,15.5872,15.5623,15.5623,94300.0
2009-08-11 15:30:00,31.27,31.3,31.26,31.29,52500.0,15.5673,15.5822,15.5623,15.5772,52500.0
2009-08-11 15:40:00,31.29,31.34,31.28,31.33,66100.0,15.5772,15.6021,15.5722,15.5971,66100.0
2009-08-11 15:50:00,31.34,31.34,31.24,31.24,142000.0,15.6021,15.6021,15.5523,15.5523,142000.0
2009-08-12 09:30:00,31.16,31.28,31.02,31.14,175000.0,15.5125,15.5722,15.4428,15.5025,175000.0
2009-08-12 09:40:00,31.13,31.15,31.05,31.11,100500.0,15.4976,15.5075,15.4577,15.4876,100500.0
2009-08-12 09:50:00,31.13,31.26,31.11,31.25,119600.0,15.4976,15.5623,15.4876,15.5573,119600.0
2009-08-12 10:00:00,31.25,31.44,31.25,31.4,169500.0,15.5573,15.6519,15.5573,15.632,169500.0
2009-08-12 10:10:00,31.39,31.45,31.33,31.38,72500.0,15.627,15.6569,15.5971,15.622,72500.0
2009-08-12 10:20:00,31.38,31.49,31.37,31.47,110900.0,15.622,15.6768,15.6171,15.6668,110900.0
2009-08-12 10:30:00,31.48,31.56,31.46,31.55,128900.0,15.6718,15.7116,15.6619,15.7067,128900.0
2009-08-12 10:40:00,31.54,31.54,31.47,31.47,39200.0,15.7017,15.7017,15.6668,15.6668,39200.0
2009-08-12 10:50:00,31.47,31.5,31.43,31.44,32800.0,15.6668,15.6818,15.6469,15.6519,32800.0
2009-08-12 11:00:00,31.43,31.45,31.37,31.37,44100.0,15.6469,15.6569,15.6171,15.6171,44100.0
2009-08-12 11:10:00,31.38,31.4,31.36,31.37,54300.0,15.622,15.632,15.6121,15.6171,54300.0
2009-08-12 11:20:00,31.38,31.39,31.34,31.36,44800.0,15.622,15.627,15.6021,15.6121,44800.0
2009-08-12 11:30:00,31.36,31.42,31.35,31.41,47100.0,15.6121,15.6419,15.6071,15.637,47100.0
2009-08-12 11:40:00,31.4,31.41,31.3,31.35,74800.0,15.632,15.637,15.5822,15.6071,74800.0
2009-08-12 11:50:00,31.35,31.35,31.29,31.3,37300.0,15.6071,15.6071,15.5772,15.5822,37300.0
2009-08-12 12:00:00,31.31,31.32,31.29,31.31,34300.0,15.5872,15.5922,15.5772,15.5872,34300.0
2009-08-12 12:10:00,31.31,31.32,31.29,31.29,20700.0,15.5872,15.5922,15.5772,15.5772,20700.0
2009-08-12 12:20:00,31.29,31.34,31.29,31.33,41800.0,15.5772,15.6021,15.5772,15.5971,41800.0
2009-08-12 12:30:00,31.34,31.35,31.27,31.34,49000.0,15.6021,15.6071,15.5673,15.6021,49000.0
2009-08-12 12:40:00,31.34,31.35,31.3,31.3,38100.0,15.6021,15.6071,15.5822,15.5822,38100.0
2009-08-12 12:50:00,31.3,31.34,31.29,31.32,60900.0,15.5822,15.6021,15.5772,15.5922,60900.0
2009-08-12 13:00:00,31.32,31.44,31.3,31.43,72900.0,15.5922,15.6519,15.5822,15.6469,72900.0
2009-08-12 13:10:00,31.44,31.49,31.44,31.47,102000.0,15.6519,15.6768,15.6519,15.6668,102000.0
2009-08-12 13:20:00,31.48,31.53,31.47,31.51,112700.0,15.6718,15.6967,15.6668,15.6867,112700.0
2009-08-12 13:30:00,31.52,31.53,31.5,31.5,66900.0,15.6917,15.6967,15.6818,15.6818,66900.0
2009-08-12 13:40:00,31.51,31.51,31.44,31.45,73900.0,15.6867,15.6867,15.6519,15.6569,73900.0
2009-08-12 13:50:00,31.45,31.52,31.44,31.52,110600.0,15.6569,15.6917,15.6519,15.6917,110600.0
2009-08-12 14:00:00,31.52,31.55,31.51,31.53,72400.0,15.6917,15.7067,15.6867,15.6967,72400.0
2009-08-12 14:10:00,31.53,31.55,31.41,31.47,100600.0,15.6967,15.7067,15.637,15.6668,100600.0
2009-08-12 14:20:00,31.46,31.53,31.43,31.48,87600.0,15.6619,15.6967,15.6469,15.6718,87600.0
2009-08-12 14:30:00,31.48,31.48,31.32,31.32,295100.0,15.6718,15.6718,15.5922,15.5922,295100.0
2009-08-12 14:40:00,31.32,31.47,31.31,31.41,82600.0,15.5922,15.6668,15.5872,15.637,82600.0
2009-08-12 14:50:00,31.4,31.63,31.38,31.62,115500.0,15.632,15.7465,15.622,15.7415,115500.0
2009-08-12 15:00:00,31.62,31.63,31.53,31.57,112800.0,15.7415,15.7465,15.6967,15.7166,112800.0
2009-08-12 15:10:00,31.56,31.6,31.51,31.58,97700.0,15.7116,15.7316,15.6867,15.7216,97700.0
2009-08-12 15:20:00,31.58,31.61,31.54,31.55,93100.0,15.7216,15.7365,15.7017,15.7067,93100.0
2009-08-12 15:30:00,31.55,31.58,31.52,31.56,124400.0,15.7067,15.7216,15.6917,15.7116,124400.0
2009-08-12 15:40:00,31.56,31.56,31.43,31.44,180700.0,15.7116,15.7116,15.6469,15.6519,180700.0
2009-08-12 15:50:00,31.44,31.48,31.37,31.42,262000.0,15.6519,15.6718,15.6171,15.6419,262000.0
2009-08-13 09:30:00,31.38,31.44,31.22,31.22,150300.0,15.622,15.6519,15.5424,15.5424,150300.0
2009-08-13 09:40:00,31.22,31.32,31.19,31.27,70200.0,15.5424,15.5922,15.5274,15.5673,70200.0
2009-08-13 09:50:00,31.27,31.35,31.25,31.25,92200.0,15.5673,15.6071,15.5573,15.5573,92200.0
2009-08-13 10:00:00,31.26,31.33,31.2,31.31,123100.0,15.5623,15.5971,15.5324,15.5872,123100.0
2009-08-13 10:10:00,31.31,31.37,31.28,31.29,122100.0,15.5872,15.6171,15.5722,15.5772,122100.0
2009-08-13 10:20:00,31.28,31.33,31.25,31.3,56500.0,15.5722,15.5971,15.5573,15.5822,56500.0
2009-08-13 10:30:00,31.31,31.44,31.31,31.42,63300.0,15.5872,15.6519,15.5872,15.6419,63300.0
2009-08-13 10:40:00,31.42,31.6,31.41,31.51,98500.0,15.6419,15.7316,15.637,15.6867,98500.0
2009-08-13 10:50:00,31.52,31.54,31.47,31.51,130400.0,15.6917,15.7017,15.6668,15.6867,130400.0
2009-08-13 11:00:00,31.5,31.5,31.43,31.45,67700.0,15.6818,15.6818,15.6469,15.6569,67700.0
2009-08-13 11:10:00,31.45,31.55,31.45,31.48,247500.0,15.6569,15.7067,15.6569,15.6718,247500.0
2009-08-13 11:20:00,31.47,31.48,31.37,31.4,61100.0,15.6668,15.6718,15.6171,15.632,61100.0
2009-08-13 11:30:00,31.39,31.42,31.32,31.41,50700.0,15.627,15.6419,15.5922,15.637,50700.0
2009-08-13 11:40:00,31.41,31.41,31.4,31.41,7400.0,15.637,15.637,15.632,15.637,7400.0
2009-08-13 11:50:00,31.4,31.41,31.33,31.4,50500.0,15.632,15.637,15.5971,15.632,50500.0
2009-08-13 12:00:00,31.4,31.41,31.39,31.4,29200.0,15.632,15.637,15.627,15.632,29200.0
2009-08-13 12:10:00,31.4,31.4,31.37,31.4,50400.0,15.632,15.632,15.6171,15.632,50400.0
2009-08-13 12:20:00,31.39,31.39,31.37,31.37,34100.0,15.627,15.627,15.6171,15.6171,34100.0
2009-08-13 12:30:00,31.37,31.38,31.36,31.36,20500.0,15.6171,15.622,15.6121,15.6121,20500.0
2009-08-13 12:40:00,31.36,31.36,31.33,31.36,49700.0,15.6121,15.6121,15.5971,15.6121,49700.0
2009-08-13 12:50:00,31.35,31.38,31.34,31.36,66800.0,15.6071,15.622,15.6021,15.6121,66800.0
2009-08-13 13:00:00,31.37,31.46,31.36,31.44,67100.0,15.6171,15.6619,15.6121,15.6519,67100.0
2009-08-13 13:10:00,31.45,31.46,31.35,31.36,57800.0,15.6569,15.6619,15.6071,15.6121,57800.0
2009-08-13 13:20:00,31.35,31.36,31.33,31.33,12900.0,15.6071,15.6121,15.5971,15.5971,12900.0
2009-08-13 13:30:00,31.34,31.36,31.32,31.33,43600.0,15.6021,15.6121,15.5922,15.5971,43600.0
2009-08-13 13:40:00,31.33,31.33,31.26,31.3,106700.0,15.5971,15.5971,15.5623,15.5822,106700.0
2009-08-13 13:50:00,31.29,31.3,31.22,31.23,40700.0,15.5772,15.5822,15.5424,15.5474,40700.0
2009-08-13 14:00:00,31.24,31.25,31.2,31.22,111900.0,15.5523,15.5573,15.5324,15.5424,111900.0
2009-08-13 14:10:00,31.22,31.25,31.21,31.25,122900.0,15.5424,15.5573,15.5374,15.5573,122900.0
2009-08-13 14:20:00,31.25,31.27,31.21,31.21,55200.0,15.5573,15.5673,15.5374,15.5374,55200.0
2009-08-13 14:30:00,31.21,31.29,31.21,31.22,130500.0,15.5374,15.5772,15.5374,15.5424,130500.0
2009-08-13 14:40:00,31.22,31.25,31.2,31.21,127600.0,15.5424,15.5573,15.5324,15.5374,127600.0
2009-08-13 14:50:00,31.21,31.23,31.18,31.21,107800.0,15.5374,15.5474,15.5225,15.5374,107800.0
2009-08-13 15:00:00,31.21,31.25,31.2,31.24,32400.0,15.5374,15.5573,15.5324,15.5523,32400.0
2009-08-13 15:10:00,31.24,31.37,31.24,31.35,84700.0,15.5523,15.6171,15.5523,15.6071,84700.0
2009-08-13 15:20:00,31.35,31.36,31.34,31.35,45800.0,15.6071,15.6121,15.6021,15.6071,45800.0
2009-08-13 15:30:00,31.34,31.41,31.34,31.36,74400.0,15.6021,15.637,15.6021,15.6121,74400.0
2009-08-13 15:40:00,31.37,31.43,31.36,31.36,150900.0,15.6171,15.6469,15.6121,15.6121,150900.0
2009-08-13 15:50:00,31.36,31.39,31.34,31.35,348300.0,15.6121,15.627,15.6021,15.6071,348300.0
2009-08-14 09:30:00,31.33,31.49,31.33,31.43,71000.0,15.5971,15.6768,15.5971,15.6469,71000.0
2009-08-14 09:40:00,31.45,31.49,31.42,31.44,28100.0,15.6569,15.6768,15.6419,15.6519,28100.0
2009-08-14 09:50:00,31.44,31.45,31.35,31.37,55300.0,15.6519,15.6569,15.6071,15.6171,55300.0
2009-08-14 10:00:00,31.35,31.37,31.28,31.3,45500.0,15.6071,15.6171,15.5722,15.5822,45500.0
2009-08-14 10:10:00,31.29,31.31,31.17,31.19,74600.0,15.5772,15.5872,15.5175,15.5274,74600.0
2009-08-14 10:20:00,31.18,31.25,31.18,31.18,55600.0,15.5225,15.5573,15.5225,15.5225,55600.0
2009-08-14 10:30:00,31.19,31.24,31.16,31.21,92100.0,15.5274,15.5523,15.5125,15.5374,92100.0
2009-08-14 10:40:00,31.21,31.22,31.15,31.17,46400.0,15.5374,15.5424,15.5075,15.5175,46400.0
2009-08-14 10:50:00,31.16,31.16,31.09,31.13,56300.0,15.5125,15.5125,15.4777,15.4976,56300.0
2009-08-14 11:00:00,31.13,31.17,31.12,31.16,35200.0,15.4976,15.5175,15.4926,15.5125,35200.0
2009-08-14 11:10:00,31.17,31.18,31.1,31.13,49000.0,15.5175,15.5225,15.4826,15.4976,49000.0
2009-08-14 11:20:00,31.13,31.13,31.1,31.1,33800.0,15.4976,15.4976,15.4826,15.4826,33800.0
2009-08-14 11:30:00,31.11,31.22,31.07,31.21,92800.0,15.4876,15.5424,15.4677,15.5374,92800.0
2009-08-14 11:40:00,31.21,31.23,31.2,31.23,40500.0,15.5374,15.5474,15.5324,15.5474,40500.0
2009-08-14 11:50:00,31.22,31.22,31.16,31.2,37800.0,15.5424,15.5424,15.5125,15.5324,37800.0
2009-08-14 12:00:00,31.2,31.21,31.18,31.2,24300.0,15.5324,15.5374,15.5225,15.5324,24300.0
2009-08-14 12:10:00,31.2,31.25,31.2,31.25,19000.0,15.5324,15.5573,15.5324,15.5573,19000.0
2009-08-14 12:20:00,31.24,31.25,31.22,31.24,16100.0,15.5523,15.5573,15.5424,15.5523,16100.0
2009-08-14 12:30:00,31.23,31.26,31.21,31.26,45300.0,15.5474,15.5623,15.5374,15.5623,45300.0
2009-08-14 12:40:00,31.27,31.3,31.26,31.29,22900.0,15.5673,15.5822,15.5623,15.5772,22900.0
2009-08-14 12:50:00,31.3,31.34,31.28,31.33,22200.0,15.5822,15.6021,15.5722,15.5971,22200.0
2009-08-14 13:00:00,31.33,31.34,31.3,31.31,27500.0,15.5971,15.6021,15.5822,15.5872,27500.0
2009-08-14 13:10:00,31.3,31.31,31.28,31.31,18600.0,15.5822,15.5872,15.5722,15.5872,18600.0
2009-08-14 13:20:00,31.31,31.31,31.29,31.3,16000.0,15.5872,15.5872,15.5772,15.5822,16000.0
2009-08-14 13:30:00,31.3,31.3,31.25,31.25,30800.0,15.5822,15.5822,15.5573,15.5573,30800.0
2009-08-14 13:40:00,31.26,31.28,31.25,31.26,20300.0,15.5623,15.5722,15.5573,15.5623,20300.0
2009-08-14 13:50:00,31.26,31.27,31.25,31.26,18100.0,15.5623,15.5673,15.5573,15.5623,18100.0
2009-08-14 14:00:00,31.27,31.3,31.25,31.25,33800.0,15.5673,15.5822,15.5573,15.5573,33800.0
2009-08-14 14:10:00,31.25,31.26,31.22,31.22,46500.0,15.5573,15.5623,15.5424,15.5424,46500.0
2009-08-14 14:20:00,31.22,31.23,31.18,31.23,84700.0,15.5424,15.5474,15.5225,15.5474,84700.0
2009-08-14 14:30:00,31.23,31.23,31.19,31.2,47300.0,15.5474,15.5474,15.5274,15.5324,47300.0
2009-08-14 14:40:00,31.21,31.23,31.2,31.2,39600.0,15.5374,15.5474,15.5324,15.5324,39600.0
2009-08-14 14:50:00,31.2,31.23,31.18,31.21,81400.0,15.5324,15.5474,15.5225,15.5374,81400.0
2009-08-14 15:00:00,31.2,31.27,31.2,31.27,33000.0,15.5324,15.5673,15.5324,15.5673,33000.0
2009-08-14 15:10:00,31.27,31.28,31.25,31.28,40200.0,15.5673,15.5722,15.5573,15.5722,40200.0
2009-08-14 15:20:00,31.28,31.3,31.27,31.27,37900.0,15.5722,15.5822,15.5673,15.5673,37900.0
2009-08-14 15:30:00,31.27,31.32,31.27,31.32,71900.0,15.5673,15.5922,15.5673,15.5922,71900.0
2009-08-14 15:40:00,31.31,31.38,31.3,31.34,96500.0,15.5872,15.622,15.5822,15.6021,96500.0
2009-08-14 15:50:00,31.34,31.46,31.34,31.46,208500.0,15.6021,15.6619,15.6021,15.6619,208500.0
2009-08-17 09:30:00,31.28,31.37,31.15,31.19,131400.0,15.5722,15.6171,15.5075,15.5274,131400.0
2009-08-17 09:40:00,31.17,31.29,31.12,31.2,51900.0,15.5175,15.5772,15.4926,15.5324,51900.0
2009-08-17 09:50:00,31.21,31.27,31.16,31.18,80700.0,15.5374,15.5673,15.5125,15.5225,80700.0
2009-08-17 10:00:00,31.17,31.38,31.17,31.26,222100.0,15.5175,15.622,15.5175,15.5623,222100.0
2009-08-17 10:10:00,31.27,31.27,31.18,31.2,54100.0,15.5673,15.5673,15.5225,15.5324,54100.0
2009-08-17 10:20:00,31.19,31.19,31.11,31.13,59600.0,15.5274,15.5274,15.4876,15.4976,59600.0
2009-08-17 10:30:00,31.12,31.13,31.05,31.06,62100.0,15.4926,15.4976,15.4577,15.4627,62100.0
2009-08-17 10:40:00,31.06,31.08,31.05,31.08,53900.0,15.4627,15.4727,15.4577,15.4727,53900.0
2009-08-17 10:50:00,31.08,31.11,31.08,31.09,46600.0,15.4727,15.4876,15.4727,15.4777,46600.0
2009-08-17 11:00:00,31.09,31.11,31.07,31.07,37000.0,15.4777,15.4876,15.4677,15.4677,37000.0
2009-08-17 11:10:00,31.07,31.07,31.02,31.02,64900.0,15.4677,15.4677,15.4428,15.4428,64900.0
2009-08-17 11:20:00,31.02,31.11,31.02,31.07,80800.0,15.4428,15.4876,15.4428,15.4677,80800.0
2009-08-17 11:30:00,31.07,31.08,31.03,31.03,50600.0,15.4677,15.4727,15.4478,15.4478,50600.0
2009-08-17 11:40:00,31.04,31.04,30.99,30.99,115500.0,15.4528,15.4528,15.4279,15.4279,115500.0
2009-08-17 11:50:00,31.0,31.02,30.97,30.99,142600.0,15.4329,15.4428,15.4179,15.4279,142600.0
2009-08-17 12:00:00,31.0,31.06,30.99,31.06,100600.0,15.4329,15.4627,15.4279,15.4627,100600.0
2009-08-17 12:10:00,31.06,31.06,31.05,31.05,15900.0,15.4627,15.4627,15.4577,15.4577,15900.0
2009-08-17 12:20:00,31.05,31.06,31.04,31.05,89600.0,15.4577,15.4627,15.4528,15.4577,89600.0
2009-08-17 12:30:00,31.06,31.08,31.05,31.06,45700.0,15.4627,15.4727,15.4577,15.4627,45700.0
2009-08-17 12:40:00,31.05,31.06,31.04,31.05,49200.0,15.4577,15.4627,15.4528,15.4577,49200.0
2009-08-17 12:50:00,31.05,31.06,31.05,31.05,12400.0,15.4577,15.4627,15.4577,15.4577,12400.0
2009-08-17 13:00:00,31.06,31.06,31.03,31.03,50900.0,15.4627,15.4627,15.4478,15.4478,50900.0
2009-08-17 13:10:00,31.03,31.05,31.02,31.05,54200.0,15.4478,15.4577,15.4428,15.4577,54200.0
2009-08-17 13:20:00,31.05,31.05,31.03,31.03,16200.0,15.4577,15.4577,15.4478,15.4478,16200.0
2009-08-17 13:30:00,31.04,31.04,31.0,31.02,39000.0,15.4528,15.4528,15.4329,15.4428,39000.0
2009-08-17 13:40:00,31.02,31.05,31.0,31.03,78400.0,15.4428,15.4577,15.4329,15.4478,78400.0
2009-08-17 13:50:00,31.03,31.08,31.02,31.08,40600.0,15.4478,15.4727,15.4428,15.4727,40600.0
2009-08-17 14:00:00,31.08,31.09,31.06,31.09,27300.0,15.4727,15.4777,15.4627,15.4777,27300.0
2009-08-17 14:10:00,31.09,31.09,31.06,31.07,75500.0,15.4777,15.4777,15.4627,15.4677,75500.0
2009-08-17 14:20:00,31.06,31.08,31.0,31.08,58000.0,15.4627,15.4727,15.4329,15.4727,58000.0
2009-08-17 14:30:00,31.08,31.12,31.07,31.12,24400.0,15.4727,15.4926,15.4677,15.4926,24400.0
2009-08-17 14:40:00,31.11,31.12,31.09,31.1,63100.0,15.4876,15.4926,15.4777,15.4826,63100.0
2009-08-17 14:50:00,31.1,31.11,31.1,31.1,19100.0,15.4826,15.4876,15.4826,15.4826,19100.0
2009-08-17 15:00:00,31.11,31.12,31.1,31.1,45100.0,15.4876,15.4926,15.4826,15.4826,45100.0
2009-08-17 15:10:00,31.11,31.11,31.06,31.08,78500.0,15.4876,15.4876,15.4627,15.4727,78500.0
2009-08-17 15:20:00,31.08,31.09,31.04,31.05,92500.0,15.4727,15.4777,15.4528,15.4577,92500.0
2009-08-17 15:30:00,31.05,31.15,31.04,31.14,87700.0,15.4577,15.5075,15.4528,15.5025,87700.0
2009-08-17 15:40:00,31.14,31.14,31.07,31.1,121900.0,15.5025,15.5025,15.4677,15.4826,121900.0
2009-08-17 15:50:00,31.11,31.13,31.07,31.08,185100.0,15.4876,15.4976,15.4677,15.4727,185100.0
2009-08-18 09:30:00,31.19,31.19,30.89,30.91,144800.0,15.5274,15.5274,15.3781,15.388,144800.0
2009-08-18 09:40:00,30.91,30.91,30.84,30.86,80500.0,15.388,15.388,15.3532,15.3632,80500.0
2009-08-18 09:50:00,30.85,30.91,30.81,30.9,56100.0,15.3582,15.388,15.3383,15.3831,56100.0
2009-08-18 10:00:00,30.91,30.98,30.91,30.93,122100.0,15.388,15.4229,15.388,15.398,122100.0
2009-08-18 10:10:00,30.94,30.99,30.93,30.93,72000.0,15.403,15.4279,15.398,15.398,72000.0
2009-08-18 10:20:00,30.93,30.97,30.92,30.93,47800.0,15.398,15.4179,15.393,15.398,47800.0
2009-08-18 10:30:00,30.93,30.94,30.89,30.9,99400.0,15.398,15.403,15.3781,15.3831,99400.0
2009-08-18 10:40:00,30.89,30.91,30.87,30.91,39100.0,15.3781,15.388,15.3681,15.388,39100.0
2009-08-18 10:50:00,30.9,30.91,30.86,30.87,23500.0,15.3831,15.388,15.3632,15.3681,23500.0
2009-08-18 11:00:00,30.87,30.87,30.82,30.84,69900.0,15.3681,15.3681,15.3432,15.3532,69900.0
2009-08-18 11:10:00,30.84,30.85,30.8,30.82,56900.0,15.3532,15.3582,15.3333,15.3432,56900.0
2009-08-18 11:20:00,30.81,30.84,30.8,30.81,51200.0,15.3383,15.3532,15.3333,15.3383,51200.0
2009-08-18 11:30:00,30.82,30.94,30.81,30.92,65900.0,15.3432,15.403,15.3383,15.393,65900.0
2009-08-18 11:40:00,30.91,30.92,30.9,30.91,20400.0,15.388,15.393,15.3831,15.388,20400.0
2009-08-18 11:50:00,30.9,30.93,30.89,30.9,26900.0,15.3831,15.398,15.3781,15.3831,26900.0
2009-08-18 12:00:00,30.91,30.96,30.9,30.95,35400.0,15.388,15.4129,15.3831,15.408,35400.0
2009-08-18 12:10:00,30.96,30.98,30.92,30.92,43100.0,15.4129,15.4229,15.393,15.393,43100.0
2009-08-18 12:20:00,30.92,30.93,30.9,30.9,26200.0,15.393,15.398,15.3831,15.3831,26200.0
2009-08-18 12:30:00,30.91,30.91,30.87,30.87,25800.0,15.388,15.388,15.3681,15.3681,25800.0
2009-08-18 12:40:00,30.87,30.89,30.86,30.88,23600.0,15.3681,15.3781,15.3632,15.3731,23600.0
2009-08-18 12:50:00,30.88,30.89,30.88,30.89,12500.0,15.3731,15.3781,15.3731,15.3781,12500.0
2009-08-18 13:00:00,30.88,30.91,30.88,30.88,41400.0,15.3731,15.388,15.3731,15.3731,41400.0
2009-08-18 13:10:00,30.89,30.89,30.86,30.87,26600.0,15.3781,15.3781,15.3632,15.3681,26600.0
2009-08-18 13:20:00,30.86,30.87,30.86,30.87,27000.0,15.3632,15.3681,15.3632,15.3681,27000.0
2009-08-18 13:30:00,30.86,30.87,30.86,30.87,30900.0,15.3632,15.3681,15.3632,15.3681,30900.0
2009-08-18 13:40:00,30.86,30.87,30.86,30.86,51800.0,15.3632,15.3681,15.3632,15.3632,51800.0
2009-08-18 13:50:00,30.86,30.87,30.86,30.87,22000.0,15.3632,15.3681,15.3632,15.3681,22000.0
2009-08-18 14:00:00,30.86,30.87,30.86,30.87,19700.0,15.3632,15.3681,15.3632,15.3681,19700.0
2009-08-18 14:10:00,30.87,30.89,30.86,30.88,36300.0,15.3681,15.3781,15.3632,15.3731,36300.0
2009-08-18 14:20:00,30.88,30.91,30.88,30.91,37000.0,15.3731,15.388,15.3731,15.388,37000.0
2009-08-18 14:30:00,30.91,30.92,30.88,30.89,51300.0,15.388,15.393,15.3731,15.3781,51300.0
2009-08-18 14:40:00,30.89,30.9,30.88,30.9,34000.0,15.3781,15.3831,15.3731,15.3831,34000.0
2009-08-18 14:50:00,30.89,30.9,30.88,30.88,34500.0,15.3781,15.3831,15.3731,15.3731,34500.0
2009-08-18 15:00:00,30.89,30.89,30.87,30.87,40100.0,15.3781,15.3781,15.3681,15.3681,40100.0
2009-08-18 15:10:00,30.88,30.88,30.87,30.87,66000.0,15.3731,15.3731,15.3681,15.3681,66000.0
2009-08-18 15:20:00,30.87,30.88,30.87,30.87,51300.0,15.3681,15.3731,15.3681,15.3681,51300.0
2009-08-18 15:30:00,30.87,30.88,30.86,30.86,118100.0,15.3681,15.3731,15.3632,15.3632,118100.0
2009-08-18 15:40:00,30.87,30.9,30.86,30.9,107300.0,15.3681,15.3831,15.3632,15.3831,107300.0
2009-08-18 15:50:00,30.9,30.93,30.86,30.87,373200.0,15.3831,15.398,15.3632,15.3681,373200.0
2009-08-19 09:30:00,30.76,30.98,30.76,30.91,153500.0,15.3134,15.4229,15.3134,15.388,153500.0
2009-08-19 09:40:00,30.91,30.96,30.88,30.94,95900.0,15.388,15.4129,15.3731,15.403,95900.0
2009-08-19 09:50:00,30.93,31.0,30.92,30.94,74700.0,15.398,15.4329,15.393,15.403,74700.0
2009-08-19 10:00:00,30.94,30.98,30.93,30.98,81800.0,15.403,15.4229,15.398,15.4229,81800.0
2009-08-19 10:10:00,30.98,30.98,30.93,30.94,63900.0,15.4229,15.4229,15.398,15.403,63900.0
2009-08-19 10:20:00,30.94,30.95,30.93,30.94,42600.0,15.403,15.408,15.398,15.403,42600.0
2009-08-19 10:30:00,30.94,31.04,30.91,31.01,159600.0,15.403,15.4528,15.388,15.4378,159600.0
2009-08-19 10:40:00,31.01,31.02,30.96,30.97,71800.0,15.4378,15.4428,15.4129,15.4179,71800.0
2009-08-19 10:50:00,30.96,30.97,30.96,30.97,56800.0,15.4129,15.4179,15.4129,15.4179,56800.0
2009-08-19 11:00:00,30.97,31.01,30.96,31.0,73500.0,15.4179,15.4378,15.4129,15.4329,73500.0
2009-08-19 11:10:00,31.01,31.04,31.0,31.04,36900.0,15.4378,15.4528,15.4329,15.4528,36900.0
2009-08-19 11:20:00,31.03,31.04,31.02,31.03,62400.0,15.4478,15.4528,15.4428,15.4478,62400.0
2009-08-19 11:30:00,31.02,31.03,31.0,31.0,49600.0,15.4428,15.4478,15.4329,15.4329,49600.0
2009-08-19 11:40:00,31.0,31.0,30.94,30.95,65800.0,15.4329,15.4329,15.403,15.408,65800.0
2009-08-19 11:50:00,30.95,31.02,30.94,31.0,101600.0,15.408,15.4428,15.403,15.4329,101600.0
2009-08-19 12:00:00,31.0,31.01,30.89,30.9,257600.0,15.4329,15.4378,15.3781,15.3831,257600.0
2009-08-19 12:10:00,30.9,30.98,30.9,30.98,131500.0,15.3831,15.4229,15.3831,15.4229,131500.0
2009-08-19 12:20:00,30.99,30.99,30.92,30.95,104600.0,15.4279,15.4279,15.393,15.408,104600.0
2009-08-19 12:30:00,30.95,31.04,30.95,31.04,53700.0,15.408,15.4528,15.408,15.4528,53700.0
2009-08-19 12:40:00,31.04,31.05,31.03,31.05,45100.0,15.4528,15.4577,15.4478,15.4577,45100.0
2009-08-19 12:50:00,31.05,31.1,31.05,31.09,57400.0,15.4577,15.4826,15.4577,15.4777,57400.0
2009-08-19 13:00:00,31.09,31.09,31.08,31.09,47700.0,15.4777,15.4777,15.4727,15.4777,47700.0
2009-08-19 13:10:00,31.09,31.09,31.08,31.09,43100.0,15.4777,15.4777,15.4727,15.4777,43100.0
2009-08-19 13:20:00,31.09,31.11,31.08,31.1,71100.0,15.4777,15.4876,15.4727,15.4826,71100.0
2009-08-19 13:30:00,31.09,31.12,31.09,31.12,47000.0,15.4777,15.4926,15.4777,15.4926,47000.0
2009-08-19 13:40:00,31.12,31.17,31.11,31.17,87500.0,15.4926,15.5175,15.4876,15.5175,87500.0
2009-08-19 13:50:00,31.16,31.17,31.11,31.12,65800.0,15.5125,15.5175,15.4876,15.4926,65800.0
2009-08-19 14:00:00,31.12,31.16,31.11,31.16,36100.0,15.4926,15.5125,15.4876,15.5125,36100.0
2009-08-19 14:10:00,31.16,31.19,31.16,31.19,42000.0,15.5125,15.5274,15.5125,15.5274,42000.0
2009-08-19 14:20:00,31.18,31.2,31.17,31.18,76100.0,15.5225,15.5324,15.5175,15.5225,76100.0
2009-08-19 14:30:00,31.17,31.18,31.16,31.17,56600.0,15.5175,15.5225,15.5125,15.5175,56600.0
2009-08-19 14:40:00,31.18,31.18,31.15,31.16,52300.0,15.5225,15.5225,15.5075,15.5125,52300.0
2009-08-19 14:50:00,31.16,31.17,31.12,31.15,97300.0,15.5125,15.5175,15.4926,15.5075,97300.0
2009-08-19 15:00:00,31.14,31.15,31.08,31.08,71300.0,15.5025,15.5075,15.4727,15.4727,71300.0
2009-08-19 15:10:00,31.09,31.12,31.07,31.11,77500.0,15.4777,15.4926,15.4677,15.4876,77500.0
2009-08-19 15:20:00,31.12,31.13,31.11,31.13,50100.0,15.4926,15.4976,15.4876,15.4976,50100.0
2009-08-19 15:30:00,31.12,31.13,31.06,31.12,162400.0,15.4926,15.4976,15.4627,15.4926,162400.0
2009-08-19 15:40:00,31.12,31.15,31.07,31.12,161400.0,15.4926,15.5075,15.4677,15.4926,161400.0
2009-08-19 15:50:00,31.13,31.13,31.09,31.11,358600.0,15.4976,15.4976,15.4777,15.4876,358600.0
2009-08-20 09:30:00,31.17,31.25,31.02,31.09,124900.0,15.5175,15.5573,15.4428,15.4777,124900.0
2009-08-20 09:40:00,31.09,31.17,31.06,31.15,57100.0,15.4777,15.5175,15.4627,15.5075,57100.0
2009-08-20 09:50:00,31.15,31.15,31.03,31.07,72400.0,15.5075,15.5075,15.4478,15.4677,72400.0
2009-08-20 10:00:00,31.07,31.16,31.06,31.14,225400.0,15.4677,15.5125,15.4627,15.5025,225400.0
2009-08-20 10:10:00,31.14,31.24,31.13,31.23,89100.0,15.5025,15.5523,15.4976,15.5474,89100.0
2009-08-20 10:20:00,31.23,31.27,31.19,31.21,109900.0,15.5474,15.5673,15.5274,15.5374,109900.0
2009-08-20 10:30:00,31.21,31.25,31.2,31.21,59700.0,15.5374,15.5573,15.5324,15.5374,59700.0
2009-08-20 10:40:00,31.21,31.23,31.19,31.22,39100.0,15.5374,15.5474,15.5274,15.5424,39100.0
2009-08-20 10:50:00,31.22,31.23,31.17,31.2,39500.0,15.5424,15.5474,15.5175,15.5324,39500.0
2009-08-20 11:00:00,31.19,31.23,31.18,31.22,39100.0,15.5274,15.5474,15.5225,15.5424,39100.0
2009-08-20 11:10:00,31.21,31.23,31.21,31.23,40100.0,15.5374,15.5474,15.5374,15.5474,40100.0
2009-08-20 11:20:00,31.23,31.25,31.21,31.22,34900.0,15.5474,15.5573,15.5374,15.5424,34900.0
2009-08-20 11:30:00,31.22,31.23,31.2,31.21,134000.0,15.5424,15.5474,15.5324,15.5374,134000.0
2009-08-20 11:40:00,31.2,31.22,31.2,31.22,29000.0,15.5324,15.5424,15.5324,15.5424,29000.0
2009-08-20 11:50:00,31.21,31.24,31.21,31.23,37200.0,15.5374,15.5523,15.5374,15.5474,37200.0
2009-08-20 12:00:00,31.22,31.23,31.19,31.2,20600.0,15.5424,15.5474,15.5274,15.5324,20600.0
2009-08-20 12:10:00,31.2,31.2,31.17,31.17,18400.0,15.5324,15.5324,15.5175,15.5175,18400.0
2009-08-20 12:20:00,31.17,31.18,31.16,31.17,16000.0,15.5175,15.5225,15.5125,15.5175,16000.0
2009-08-20 12:30:00,31.16,31.17,31.14,31.15,18300.0,15.5125,15.5175,15.5025,15.5075,18300.0
2009-08-20 12:40:00,31.14,31.16,31.14,31.15,42000.0,15.5025,15.5125,15.5025,15.5075,42000.0
2009-08-20 12:50:00,31.15,31.15,31.11,31.13,26600.0,15.5075,15.5075,15.4876,15.4976,26600.0
2009-08-20 13:00:00,31.13,31.16,31.12,31.16,22800.0,15.4976,15.5125,15.4926,15.5125,22800.0
2009-08-20 13:10:00,31.15,31.16,31.14,31.14,13700.0,15.5075,15.5125,15.5025,15.5025,13700.0
2009-08-20 13:20:00,31.15,31.16,31.14,31.16,11500.0,15.5075,15.5125,15.5025,15.5125,11500.0
2009-08-20 13:30:00,31.16,31.16,31.15,31.15,9700.0,15.5125,15.5125,15.5075,15.5075,9700.0
2009-08-20 13:40:00,31.15,31.16,31.14,31.14,19100.0,15.5075,15.5125,15.5025,15.5025,19100.0
2009-08-20 13:50:00,31.15,31.15,31.14,31.15,18700.0,15.5075,15.5075,15.5025,15.5075,18700.0
2009-08-20 14:00:00,31.14,31.15,31.14,31.14,15600.0,15.5025,15.5075,15.5025,15.5025,15600.0
2009-08-20 14:10:00,31.15,31.15,31.14,31.14,21800.0,15.5075,15.5075,15.5025,15.5025,21800.0
2009-08-20 14:20:00,31.15,31.17,31.13,31.17,40800.0,15.5075,15.5175,15.4976,15.5175,40800.0
2009-08-20 14:30:00,31.17,31.18,31.14,31.17,58300.0,15.5175,15.5225,15.5025,15.5175,58300.0
2009-08-20 14:40:00,31.17,31.18,31.17,31.17,23500.0,15.5175,15.5225,15.5175,15.5175,23500.0
2009-08-20 14:50:00,31.17,31.23,31.17,31.22,129700.0,15.5175,15.5474,15.5175,15.5424,129700.0
2009-08-20 15:00:00,31.21,31.22,31.19,31.21,104300.0,15.5374,15.5424,15.5274,15.5374,104300.0
2009-08-20 15:10:00,31.21,31.22,31.18,31.2,103700.0,15.5374,15.5424,15.5225,15.5324,103700.0
2009-08-20 15:20:00,31.19,31.22,31.19,31.22,40800.0,15.5274,15.5424,15.5274,15.5424,40800.0
2009-08-20 15:30:00,31.22,31.29,31.21,31.29,89000.0,15.5424,15.5772,15.5374,15.5772,89000.0
2009-08-20 15:40:00,31.29,31.35,31.27,31.34,269600.0,15.5772,15.6071,15.5673,15.6021,269600.0
2009-08-20 15:50:00,31.34,31.35,31.31,31.33,317900.0,15.6021,15.6071,15.5872,15.5971,317900.0
2009-08-21 09:30:00,31.46,31.61,31.24,31.51,753200.0,15.6619,15.7365,15.5523,15.6867,753200.0
2009-08-21 09:40:00,31.5,31.59,31.45,31.46,66900.0,15.6818,15.7266,15.6569,15.6619,66900.0
2009-08-21 09:50:00,31.46,31.52,31.4,31.52,109500.0,15.6619,15.6917,15.632,15.6917,109500.0
2009-08-21 10:00:00,31.53,31.65,31.47,31.47,425800.0,15.6967,15.7564,15.6668,15.6668,425800.0
2009-08-21 10:10:00,31.46,31.5,31.41,31.48,113400.0,15.6619,15.6818,15.637,15.6718,113400.0
2009-08-21 10:20:00,31.49,31.51,31.42,31.42,94200.0,15.6768,15.6867,15.6419,15.6419,94200.0
2009-08-21 10:30:00,31.42,31.43,31.38,31.39,79900.0,15.6419,15.6469,15.622,15.627,79900.0
2009-08-21 10:40:00,31.39,31.39,31.35,31.35,89300.0,15.627,15.627,15.6071,15.6071,89300.0
2009-08-21 10:50:00,31.35,31.4,31.32,31.32,402200.0,15.6071,15.632,15.5922,15.5922,402200.0
2009-08-21 11:00:00,31.32,31.33,31.2,31.2,385800.0,15.5922,15.5971,15.5324,15.5324,385800.0
2009-08-21 11:10:00,31.2,31.22,31.05,31.09,425200.0,15.5324,15.5424,15.4577,15.4777,425200.0
2009-08-21 11:20:00,31.09,31.2,30.94,31.2,484500.0,15.4777,15.5324,15.403,15.5324,484500.0
2009-08-21 11:30:00,31.2,31.26,31.18,31.25,165100.0,15.5324,15.5623,15.5225,15.5573,165100.0
2009-08-21 11:40:00,31.25,31.27,31.24,31.24,131700.0,15.5573,15.5673,15.5523,15.5523,131700.0
2009-08-21 11:50:00,31.24,31.27,31.24,31.26,114400.0,15.5523,15.5673,15.5523,15.5623,114400.0
2009-08-21 12:00:00,31.26,31.27,31.2,31.24,181700.0,15.5623,15.5673,15.5324,15.5523,181700.0
2009-08-21 12:10:00,31.24,31.3,31.23,31.29,149800.0,15.5523,15.5822,15.5474,15.5772,149800.0
2009-08-21 12:20:00,31.29,31.33,31.29,31.33,81600.0,15.5772,15.5971,15.5772,15.5971,81600.0
2009-08-21 12:30:00,31.33,31.37,31.32,31.36,75900.0,15.5971,15.6171,15.5922,15.6121,75900.0
2009-08-21 12:40:00,31.37,31.39,31.36,31.39,45000.0,15.6171,15.627,15.6121,15.627,45000.0
2009-08-21 12:50:00,31.39,31.39,31.36,31.36,100000.0,15.627,15.627,15.6121,15.6121,100000.0
2009-08-21 13:00:00,31.36,31.37,31.33,31.35,94900.0,15.6121,15.6171,15.5971,15.6071,94900.0
2009-08-21 13:10:00,31.35,31.4,31.34,31.38,122400.0,15.6071,15.632,15.6021,15.622,122400.0
2009-08-21 13:20:00,31.38,31.41,31.38,31.4,61700.0,15.622,15.637,15.622,15.632,61700.0
2009-08-21 13:30:00,31.4,31.41,31.39,31.39,135100.0,15.632,15.637,15.627,15.627,135100.0
2009-08-21 13:40:00,31.4,31.4,31.36,31.36,46100.0,15.632,15.632,15.6121,15.6121,46100.0
2009-08-21 13:50:00,31.36,31.37,31.36,31.37,35000.0,15.6121,15.6171,15.6121,15.6171,35000.0
2009-08-21 14:00:00,31.36,31.37,31.34,31.35,84200.0,15.6121,15.6171,15.6021,15.6071,84200.0
2009-08-21 14:10:00,31.34,31.38,31.34,31.38,55100.0,15.6021,15.622,15.6021,15.622,55100.0
2009-08-21 14:20:00,31.38,31.4,31.37,31.39,71800.0,15.622,15.632,15.6171,15.627,71800.0
2009-08-21 14:30:00,31.39,31.39,31.35,31.35,85500.0,15.627,15.627,15.6071,15.6071,85500.0
2009-08-21 14:40:00,31.35,31.36,31.31,31.34,102200.0,15.6071,15.6121,15.5872,15.6021,102200.0
2009-08-21 14:50:00,31.34,31.36,31.33,31.36,78300.0,15.6021,15.6121,15.5971,15.6121,78300.0
2009-08-21 15:00:00,31.36,31.4,31.35,31.4,100000.0,15.6121,15.632,15.6071,15.632,100000.0
2009-08-21 15:10:00,31.4,31.44,31.39,31.43,159600.0,15.632,15.6519,15.627,15.6469,159600.0
2009-08-21 15:20:00,31.43,31.44,31.4,31.43,191900.0,15.6469,15.6519,15.632,15.6469,191900.0
2009-08-21 15:30:00,31.43,31.5,31.42,31.5,238500.0,15.6469,15.6818,15.6419,15.6818,238500.0
2009-08-21 15:40:00,31.5,31.53,31.45,31.49,451700.0,15.6818,15.6967,15.6569,15.6768,451700.0
2009-08-21 15:50:00,31.49,31.53,31.47,31.49,614100.0,15.6768,15.6967,15.6668,15.6768,614100.0
2009-08-24 09:30:00,31.53,31.64,31.36,31.46,115200.0,15.6967,15.7515,15.6121,15.6619,115200.0
2009-08-24 09:40:00,31.45,31.53,31.4,31.5,60400.0,15.6569,15.6967,15.632,15.6818,60400.0
2009-08-24 09:50:00,31.5,31.51,31.44,31.49,41500.0,15.6818,15.6867,15.6519,15.6768,41500.0
2009-08-24 10:00:00,31.48,31.48,31.4,31.44,71100.0,15.6718,15.6718,15.632,15.6519,71100.0
2009-08-24 10:10:00,31.43,31.51,31.43,31.47,62200.0,15.6469,15.6867,15.6469,15.6668,62200.0
2009-08-24 10:20:00,31.47,31.57,31.47,31.54,53300.0,15.6668,15.7166,15.6668,15.7017,53300.0
2009-08-24 10:30:00,31.54,31.57,31.53,31.56,39000.0,15.7017,15.7166,15.6967,15.7116,39000.0
2009-08-24 10:40:00,31.56,31.6,31.54,31.59,27900.0,15.7116,15.7316,15.7017,15.7266,27900.0
2009-08-24 10:50:00,31.59,31.59,31.55,31.57,34900.0,15.7266,15.7266,15.7067,15.7166,34900.0
2009-08-24 11:00:00,31.57,31.58,31.54,31.54,36900.0,15.7166,15.7216,15.7017,15.7017,36900.0
2009-08-24 11:10:00,31.54,31.55,31.54,31.54,14900.0,15.7017,15.7067,15.7017,15.7017,14900.0
2009-08-24 11:20:00,31.55,31.55,31.47,31.48,37300.0,15.7067,15.7067,15.6668,15.6718,37300.0
2009-08-24 11:30:00,31.48,31.51,31.47,31.5,44800.0,15.6718,15.6867,15.6668,15.6818,44800.0
2009-08-24 11:40:00,31.5,31.53,31.5,31.53,40300.0,15.6818,15.6967,15.6818,15.6967,40300.0
2009-08-24 11:50:00,31.53,31.53,31.48,31.48,34800.0,15.6967,15.6967,15.6718,15.6718,34800.0
2009-08-24 12:00:00,31.49,31.49,31.43,31.43,60500.0,15.6768,15.6768,15.6469,15.6469,60500.0
2009-08-24 12:10:00,31.43,31.45,31.42,31.42,43300.0,15.6469,15.6569,15.6419,15.6419,43300.0
2009-08-24 12:20:00,31.43,31.43,31.42,31.43,15500.0,15.6469,15.6469,15.6419,15.6469,15500.0
2009-08-24 12:30:00,31.42,31.43,31.38,31.38,37200.0,15.6419,15.6469,15.622,15.622,37200.0
2009-08-24 12:40:00,31.39,31.41,31.39,31.4,55100.0,15.627,15.637,15.627,15.632,55100.0
2009-08-24 12:50:00,31.4,31.45,31.4,31.45,27200.0,15.632,15.6569,15.632,15.6569,27200.0
2009-08-24 13:00:00,31.45,31.46,31.4,31.41,69500.0,15.6569,15.6619,15.632,15.637,69500.0
2009-08-24 13:10:00,31.4,31.43,31.4,31.42,37400.0,15.632,15.6469,15.632,15.6419,37400.0
2009-08-24 13:20:00,31.42,31.43,31.39,31.39,53400.0,15.6419,15.6469,15.627,15.627,53400.0
2009-08-24 13:30:00,31.4,31.42,31.37,31.37,47600.0,15.632,15.6419,15.6171,15.6171,47600.0
2009-08-24 13:40:00,31.37,31.41,31.35,31.39,67300.0,15.6171,15.637,15.6071,15.627,67300.0
2009-08-24 13:50:00,31.39,31.41,31.38,31.4,76000.0,15.627,15.637,15.622,15.632,76000.0
2009-08-24 14:00:00,31.39,31.4,31.39,31.4,27800.0,15.627,15.632,15.627,15.632,27800.0
2009-08-24 14:10:00,31.39,31.41,31.38,31.39,58500.0,15.627,15.637,15.622,15.627,58500.0
2009-08-24 14:20:00,31.39,31.39,31.38,31.39,35300.0,15.627,15.627,15.622,15.627,35300.0
2009-08-24 14:30:00,31.39,31.42,31.38,31.41,39500.0,15.627,15.6419,15.622,15.637,39500.0
2009-08-24 14:40:00,31.41,31.42,31.4,31.42,45400.0,15.637,15.6419,15.632,15.6419,45400.0
2009-08-24 14:50:00,31.43,31.44,31.41,31.43,35200.0,15.6469,15.6519,15.637,15.6469,35200.0
2009-08-24 15:00:00,31.43,31.45,31.42,31.43,64100.0,15.6469,15.6569,15.6419,15.6469,64100.0
2009-08-24 15:10:00,31.43,31.43,31.42,31.42,27600.0,15.6469,15.6469,15.6419,15.6419,27600.0
2009-08-24 15:20:00,31.42,31.46,31.42,31.44,57500.0,15.6419,15.6619,15.6419,15.6519,57500.0
2009-08-24 15:30:00,31.44,31.49,31.44,31.49,113600.0,15.6519,15.6768,15.6519,15.6768,113600.0
2009-08-24 15:40:00,31.48,31.52,31.46,31.51,199200.0,15.6718,15.6917,15.6619,15.6867,199200.0
2009-08-24 15:50:00,31.5,31.58,31.49,31.58,368000.0,15.6818,15.7216,15.6768,15.7216,368000.0
2009-08-25 09:30:00,31.61,31.65,31.52,31.52,117300.0,15.7365,15.7564,15.6917,15.6917,117300.0
2009-08-25 09:40:00,31.54,31.56,31.51,31.52,49200.0,15.7017,15.7116,15.6867,15.6917,49200.0
2009-08-25 09:50:00,31.52,31.53,31.43,31.49,94900.0,15.6917,15.6967,15.6469,15.6768,94900.0
2009-08-25 10:00:00,31.5,31.6,31.49,31.54,190700.0,15.6818,15.7316,15.6768,15.7017,190700.0
2009-08-25 10:10:00,31.53,31.57,31.45,31.46,95100.0,15.6967,15.7166,15.6569,15.6619,95100.0
2009-08-25 10:20:00,31.46,31.52,31.45,31.5,90300.0,15.6619,15.6917,15.6569,15.6818,90300.0
2009-08-25 10:30:00,31.5,31.56,31.5,31.54,43000.0,15.6818,15.7116,15.6818,15.7017,43000.0
2009-08-25 10:40:00,31.54,31.57,31.53,31.56,34200.0,15.7017,15.7166,15.6967,15.7116,34200.0
2009-08-25 10:50:00,31.57,31.58,31.54,31.56,35800.0,15.7166,15.7216,15.7017,15.7116,35800.0
2009-08-25 11:00:00,31.56,31.57,31.53,31.53,35100.0,15.7116,15.7166,15.6967,15.6967,35100.0
2009-08-25 11:10:00,31.53,31.55,31.53,31.55,18200.0,15.6967,15.7067,15.6967,15.7067,18200.0
2009-08-25 11:20:00,31.55,31.55,31.52,31.54,44700.0,15.7067,15.7067,15.6917,15.7017,44700.0
2009-08-25 11:30:00,31.54,31.57,31.53,31.57,49700.0,15.7017,15.7166,15.6967,15.7166,49700.0
2009-08-25 11:40:00,31.57,31.58,31.55,31.56,220400.0,15.7166,15.7216,15.7067,15.7116,220400.0
2009-08-25 11:50:00,31.56,31.61,31.56,31.61,49100.0,15.7116,15.7365,15.7116,15.7365,49100.0
2009-08-25 12:00:00,31.61,31.63,31.61,31.63,79800.0,15.7365,15.7465,15.7365,15.7465,79800.0
2009-08-25 12:10:00,31.63,31.63,31.6,31.61,44200.0,15.7465,15.7465,15.7316,15.7365,44200.0
2009-08-25 12:20:00,31.61,31.63,31.6,31.62,73500.0,15.7365,15.7465,15.7316,15.7415,73500.0
2009-08-25 12:30:00,31.63,31.68,31.62,31.67,64900.0,15.7465,15.7714,15.7415,15.7664,64900.0
2009-08-25 12:40:00,31.67,31.68,31.64,31.64,59000.0,15.7664,15.7714,15.7515,15.7515,59000.0
2009-08-25 12:50:00,31.64,31.65,31.63,31.63,57600.0,15.7515,15.7564,15.7465,15.7465,57600.0
2009-08-25 13:00:00,31.64,31.64,31.63,31.64,24000.0,15.7515,15.7515,15.7465,15.7515,24000.0
2009-08-25 13:10:00,31.64,31.64,31.63,31.64,29800.0,15.7515,15.7515,15.7465,15.7515,29800.0
2009-08-25 13:20:00,31.63,31.64,31.58,31.59,67400.0,15.7465,15.7515,15.7216,15.7266,67400.0
2009-08-25 13:30:00,31.59,31.59,31.56,31.57,82200.0,15.7266,15.7266,15.7116,15.7166,82200.0
2009-08-25 13:40:00,31.57,31.59,31.56,31.59,78000.0,15.7166,15.7266,15.7116,15.7266,78000.0
2009-08-25 13:50:00,31.6,31.6,31.58,31.6,24800.0,15.7316,15.7316,15.7216,15.7316,24800.0
2009-08-25 14:00:00,31.59,31.61,31.59,31.6,151000.0,15.7266,15.7365,15.7266,15.7316,151000.0
2009-08-25 14:10:00,31.6,31.6,31.59,31.59,20500.0,15.7316,15.7316,15.7266,15.7266,20500.0
2009-08-25 14:20:00,31.59,31.62,31.59,31.62,71300.0,15.7266,15.7415,15.7266,15.7415,71300.0
2009-08-25 14:30:00,31.61,31.62,31.53,31.53,182600.0,15.7365,15.7415,15.6967,15.6967,182600.0
2009-08-25 14:40:00,31.53,31.56,31.52,31.55,79500.0,15.6967,15.7116,15.6917,15.7067,79500.0
2009-08-25 14:50:00,31.55,31.6,31.55,31.6,94400.0,15.7067,15.7316,15.7067,15.7316,94400.0
2009-08-25 15:00:00,31.59,31.6,31.59,31.6,73400.0,15.7266,15.7316,15.7266,15.7316,73400.0
2009-08-25 15:10:00,31.6,31.6,31.59,31.6,28300.0,15.7316,15.7316,15.7266,15.7316,28300.0
2009-08-25 15:20:00,31.6,31.61,31.58,31.59,104200.0,15.7316,15.7365,15.7216,15.7266,104200.0
2009-08-25 15:30:00,31.59,31.6,31.52,31.55,191400.0,15.7266,15.7316,15.6917,15.7067,191400.0
2009-08-25 15:40:00,31.54,31.56,31.52,31.52,167000.0,15.7017,15.7116,15.6917,15.6917,167000.0
2009-08-25 15:50:00,31.53,31.59,31.51,31.53,416800.0,15.6967,15.7266,15.6867,15.6967,416800.0
2009-08-26 09:30:00,31.57,31.65,31.46,31.47,122900.0,15.7166,15.7564,15.6619,15.6668,122900.0
2009-08-26 09:40:00,31.47,31.5,31.43,31.47,71000.0,15.6668,15.6818,15.6469,15.6668,71000.0
2009-08-26 09:50:00,31.47,31.55,31.47,31.53,68200.0,15.6668,15.7067,15.6668,15.6967,68200.0
2009-08-26 10:00:00,31.53,31.59,31.52,31.58,94900.0,15.6967,15.7266,15.6917,15.7216,94900.0
2009-08-26 10:10:00,31.58,31.59,31.54,31.56,56800.0,15.7216,15.7266,15.7017,15.7116,56800.0
2009-08-26 10:20:00,31.56,31.59,31.52,31.59,92300.0,15.7116,15.7266,15.6917,15.7266,92300.0
2009-08-26 10:30:00,31.58,31.63,31.56,31.62,66600.0,15.7216,15.7465,15.7116,15.7415,66600.0
2009-08-26 10:40:00,31.61,31.65,31.54,31.57,76900.0,15.7365,15.7564,15.7017,15.7166,76900.0
2009-08-26 10:50:00,31.57,31.6,31.55,31.57,27000.0,15.7166,15.7316,15.7067,15.7166,27000.0
2009-08-26 11:00:00,31.57,31.62,31.56,31.61,39200.0,15.7166,15.7415,15.7116,15.7365,39200.0
2009-08-26 11:10:00,31.61,31.65,31.61,31.64,57000.0,15.7365,15.7564,15.7365,15.7515,57000.0
2009-08-26 11:20:00,31.64,31.65,31.63,31.64,30000.0,15.7515,15.7564,15.7465,15.7515,30000.0
2009-08-26 11:30:00,31.64,31.64,31.58,31.6,29500.0,15.7515,15.7515,15.7216,15.7316,29500.0
2009-08-26 11:40:00,31.59,31.6,31.56,31.56,31700.0,15.7266,15.7316,15.7116,15.7116,31700.0
2009-08-26 11:50:00,31.56,31.57,31.55,31.56,26700.0,15.7116,15.7166,15.7067,15.7116,26700.0
2009-08-26 12:00:00,31.55,31.56,31.52,31.53,36200.0,15.7067,15.7116,15.6917,15.6967,36200.0
2009-08-26 12:10:00,31.54,31.54,31.52,31.52,21500.0,15.7017,15.7017,15.6917,15.6917,21500.0
2009-08-26 12:20:00,31.53,31.53,31.51,31.52,45000.0,15.6967,15.6967,15.6867,15.6917,45000.0
2009-08-26 12:30:00,31.52,31.56,31.51,31.56,53600.0,15.6917,15.7116,15.6867,15.7116,53600.0
2009-08-26 12:40:00,31.56,31.58,31.56,31.58,32400.0,15.7116,15.7216,15.7116,15.7216,32400.0
2009-08-26 12:50:00,31.58,31.63,31.57,31.63,143500.0,15.7216,15.7465,15.7166,15.7465,143500.0
2009-08-26 13:00:00,31.63,31.64,31.61,31.63,37900.0,15.7465,15.7515,15.7365,15.7465,37900.0
2009-08-26 13:10:00,31.62,31.63,31.6,31.6,63100.0,15.7415,15.7465,15.7316,15.7316,63100.0
2009-08-26 13:20:00,31.6,31.61,31.6,31.6,17200.0,15.7316,15.7365,15.7316,15.7316,17200.0
2009-08-26 13:30:00,31.61,31.66,31.61,31.66,48400.0,15.7365,15.7614,15.7365,15.7614,48400.0
2009-08-26 13:40:00,31.67,31.7,31.66,31.7,64800.0,15.7664,15.7813,15.7614,15.7813,64800.0
2009-08-26 13:50:00,31.69,31.75,31.67,31.75,93500.0,15.7764,15.8062,15.7664,15.8062,93500.0
2009-08-26 14:00:00,31.74,31.75,31.74,31.75,33200.0,15.8012,15.8062,15.8012,15.8062,33200.0
2009-08-26 14:10:00,31.75,31.75,31.74,31.75,48900.0,15.8062,15.8062,15.8012,15.8062,48900.0
2009-08-26 14:20:00,31.75,31.75,31.72,31.73,44700.0,15.8062,15.8062,15.7913,15.7963,44700.0
2009-08-26 14:30:00,31.73,31.74,31.71,31.72,55600.0,15.7963,15.8012,15.7863,15.7913,55600.0
2009-08-26 14:40:00,31.72,31.74,31.7,31.7,101800.0,15.7913,15.8012,15.7813,15.7813,101800.0
2009-08-26 14:50:00,31.71,31.71,31.59,31.59,74300.0,15.7863,15.7863,15.7266,15.7266,74300.0
2009-08-26 15:00:00,31.59,31.65,31.57,31.61,188800.0,15.7266,15.7564,15.7166,15.7365,188800.0
2009-08-26 15:10:00,31.61,31.64,31.59,31.64,77800.0,15.7365,15.7515,15.7266,15.7515,77800.0
2009-08-26 15:20:00,31.63,31.66,31.61,31.65,74500.0,15.7465,15.7614,15.7365,15.7564,74500.0
2009-08-26 15:30:00,31.64,31.65,31.58,31.6,100900.0,15.7515,15.7564,15.7216,15.7316,100900.0
2009-08-26 15:40:00,31.59,31.63,31.57,31.63,141200.0,15.7266,15.7465,15.7166,15.7465,141200.0
2009-08-26 15:50:00,31.64,31.68,31.62,31.65,324000.0,15.7515,15.7714,15.7415,15.7564,324000.0
2009-08-27 09:30:00,31.66,31.69,31.5,31.5,120200.0,15.7614,15.7764,15.6818,15.6818,120200.0
2009-08-27 09:40:00,31.5,31.54,31.44,31.45,86200.0,15.6818,15.7017,15.6519,15.6569,86200.0
2009-08-27 09:50:00,31.46,31.61,31.44,31.59,163200.0,15.6619,15.7365,15.6519,15.7266,163200.0
2009-08-27 10:00:00,31.59,31.64,31.55,31.57,219000.0,15.7266,15.7515,15.7067,15.7166,219000.0
2009-08-27 10:10:00,31.56,31.56,31.44,31.5,167200.0,15.7116,15.7116,15.6519,15.6818,167200.0
2009-08-27 10:20:00,31.5,31.52,31.47,31.5,119200.0,15.6818,15.6917,15.6668,15.6818,119200.0
2009-08-27 10:30:00,31.49,31.51,31.47,31.47,76100.0,15.6768,15.6867,15.6668,15.6668,76100.0
2009-08-27 10:40:00,31.48,31.52,31.45,31.45,79500.0,15.6718,15.6917,15.6569,15.6569,79500.0
2009-08-27 10:50:00,31.45,31.47,31.44,31.46,196300.0,15.6569,15.6668,15.6519,15.6619,196300.0
2009-08-27 11:00:00,31.45,31.48,31.45,31.46,59700.0,15.6569,15.6718,15.6569,15.6619,59700.0
2009-08-27 11:10:00,31.46,31.51,31.46,31.51,56100.0,15.6619,15.6867,15.6619,15.6867,56100.0
2009-08-27 11:20:00,31.51,31.52,31.5,31.51,38500.0,15.6867,15.6917,15.6818,15.6867,38500.0
2009-08-27 11:30:00,31.51,31.54,31.5,31.53,102200.0,15.6867,15.7017,15.6818,15.6967,102200.0
2009-08-27 11:40:00,31.53,31.57,31.52,31.57,43200.0,15.6967,15.7166,15.6917,15.7166,43200.0
2009-08-27 11:50:00,31.57,31.6,31.55,31.59,32800.0,15.7166,15.7316,15.7067,15.7266,32800.0
2009-08-27 12:00:00,31.59,31.61,31.59,31.59,93000.0,15.7266,15.7365,15.7266,15.7266,93000.0
2009-08-27 12:10:00,31.59,31.62,31.59,31.59,46300.0,15.7266,15.7415,15.7266,15.7266,46300.0
2009-08-27 12:20:00,31.59,31.64,31.59,31.64,23700.0,15.7266,15.7515,15.7266,15.7515,23700.0
2009-08-27 12:30:00,31.64,31.65,31.59,31.59,60100.0,15.7515,15.7564,15.7266,15.7266,60100.0
2009-08-27 12:40:00,31.59,31.59,31.55,31.55,31400.0,15.7266,15.7266,15.7067,15.7067,31400.0
2009-08-27 12:50:00,31.56,31.58,31.56,31.58,29300.0,15.7116,15.7216,15.7116,15.7216,29300.0
2009-08-27 13:00:00,31.58,31.58,31.55,31.55,41000.0,15.7216,15.7216,15.7067,15.7067,41000.0
2009-08-27 13:10:00,31.55,31.56,31.55,31.56,14500.0,15.7067,15.7116,15.7067,15.7116,14500.0
2009-08-27 13:20:00,31.56,31.57,31.54,31.55,28600.0,15.7116,15.7166,15.7017,15.7067,28600.0
2009-08-27 13:30:00,31.55,31.64,31.54,31.63,70700.0,15.7067,15.7515,15.7017,15.7465,70700.0
2009-08-27 13:40:00,31.63,31.63,31.57,31.57,24400.0,15.7465,15.7465,15.7166,15.7166,24400.0
2009-08-27 13:50:00,31.58,31.61,31.58,31.58,25500.0,15.7216,15.7365,15.7216,15.7216,25500.0
2009-08-27 14:00:00,31.58,31.59,31.56,31.57,23400.0,15.7216,15.7266,15.7116,15.7166,23400.0
2009-08-27 14:10:00,31.56,31.58,31.55,31.55,32100.0,15.7116,15.7216,15.7067,15.7067,32100.0
2009-08-27 14:20:00,31.56,31.58,31.55,31.56,38600.0,15.7116,15.7216,15.7067,15.7116,38600.0
2009-08-27 14:30:00,31.57,31.62,31.56,31.6,42400.0,15.7166,15.7415,15.7116,15.7316,42400.0
2009-08-27 14:40:00,31.6,31.65,31.6,31.62,52300.0,15.7316,15.7564,15.7316,15.7415,52300.0
2009-08-27 14:50:00,31.63,31.63,31.59,31.6,75800.0,15.7465,15.7465,15.7266,15.7316,75800.0
2009-08-27 15:00:00,31.59,31.59,31.56,31.58,55100.0,15.7266,15.7266,15.7116,15.7216,55100.0
2009-08-27 15:10:00,31.58,31.63,31.58,31.63,69200.0,15.7216,15.7465,15.7216,15.7465,69200.0
2009-08-27 15:20:00,31.62,31.63,31.57,31.59,82400.0,15.7415,15.7465,15.7166,15.7266,82400.0
2009-08-27 15:30:00,31.58,31.59,31.56,31.59,71100.0,15.7216,15.7266,15.7116,15.7266,71100.0
2009-08-27 15:40:00,31.59,31.59,31.53,31.57,143100.0,15.7266,15.7266,15.6967,15.7166,143100.0
2009-08-27 15:50:00,31.57,31.6,31.54,31.57,273000.0,15.7166,15.7316,15.7017,15.7166,273000.0
2009-08-28 09:30:00,31.67,31.67,31.44,31.55,116300.0,15.7664,15.7664,15.6519,15.7067,116300.0
2009-08-28 09:40:00,31.53,31.6,31.43,31.48,54900.0,15.6967,15.7316,15.6469,15.6718,54900.0
2009-08-28 09:50:00,31.49,31.51,31.4,31.41,88900.0,15.6768,15.6867,15.632,15.637,88900.0
2009-08-28 10:00:00,31.4,31.47,31.38,31.38,104700.0,15.632,15.6668,15.622,15.622,104700.0
2009-08-28 10:10:00,31.38,31.44,31.36,31.39,102900.0,15.622,15.6519,15.6121,15.627,102900.0
2009-08-28 10:20:00,31.4,31.4,31.32,31.37,49900.0,15.632,15.632,15.5922,15.6171,49900.0
2009-08-28 10:30:00,31.38,31.42,31.37,31.4,60500.0,15.622,15.6419,15.6171,15.632,60500.0
2009-08-28 10:40:00,31.4,31.43,31.39,31.43,51200.0,15.632,15.6469,15.627,15.6469,51200.0
2009-08-28 10:50:00,31.43,31.46,31.42,31.46,46200.0,15.6469,15.6619,15.6419,15.6619,46200.0
2009-08-28 11:00:00,31.47,31.47,31.45,31.45,22600.0,15.6668,15.6668,15.6569,15.6569,22600.0
2009-08-28 11:10:00,31.44,31.48,31.44,31.48,16300.0,15.6519,15.6718,15.6519,15.6718,16300.0
2009-08-28 11:20:00,31.48,31.5,31.47,31.49,36600.0,15.6718,15.6818,15.6668,15.6768,36600.0
2009-08-28 11:30:00,31.48,31.49,31.44,31.47,47700.0,15.6718,15.6768,15.6519,15.6668,47700.0
2009-08-28 11:40:00,31.47,31.49,31.46,31.49,21600.0,15.6668,15.6768,15.6619,15.6768,21600.0
2009-08-28 11:50:00,31.48,31.49,31.46,31.46,55000.0,15.6718,15.6768,15.6619,15.6619,55000.0
2009-08-28 12:00:00,31.45,31.47,31.43,31.45,39800.0,15.6569,15.6668,15.6469,15.6569,39800.0
2009-08-28 12:10:00,31.44,31.47,31.39,31.43,65900.0,15.6519,15.6668,15.627,15.6469,65900.0
2009-08-28 12:20:00,31.43,31.44,31.41,31.44,56600.0,15.6469,15.6519,15.637,15.6519,56600.0
2009-08-28 12:30:00,31.44,31.46,31.43,31.45,62700.0,15.6519,15.6619,15.6469,15.6569,62700.0
2009-08-28 12:40:00,31.46,31.46,31.45,31.46,14300.0,15.6619,15.6619,15.6569,15.6619,14300.0
2009-08-28 12:50:00,31.45,31.46,31.45,31.45,14700.0,15.6569,15.6619,15.6569,15.6569,14700.0
2009-08-28 13:00:00,31.46,31.5,31.45,31.45,35700.0,15.6619,15.6818,15.6569,15.6569,35700.0
2009-08-28 13:10:00,31.45,31.47,31.45,31.46,26500.0,15.6569,15.6668,15.6569,15.6619,26500.0
2009-08-28 13:20:00,31.45,31.47,31.45,31.45,19300.0,15.6569,15.6668,15.6569,15.6569,19300.0
2009-08-28 13:30:00,31.45,31.46,31.41,31.44,62200.0,15.6569,15.6619,15.637,15.6519,62200.0
2009-08-28 13:40:00,31.44,31.45,31.41,31.41,34300.0,15.6519,15.6569,15.637,15.637,34300.0
2009-08-28 13:50:00,31.42,31.44,31.41,31.43,60800.0,15.6419,15.6519,15.637,15.6469,60800.0
2009-08-28 14:00:00,31.42,31.44,31.41,31.43,62600.0,15.6419,15.6519,15.637,15.6469,62600.0
2009-08-28 14:10:00,31.44,31.45,31.43,31.44,32000.0,15.6519,15.6569,15.6469,15.6519,32000.0
2009-08-28 14:20:00,31.45,31.45,31.4,31.41,41500.0,15.6569,15.6569,15.632,15.637,41500.0
2009-08-28 14:30:00,31.4,31.42,31.4,31.41,47400.0,15.632,15.6419,15.632,15.637,47400.0
2009-08-28 14:40:00,31.41,31.42,31.41,31.42,22800.0,15.637,15.6419,15.637,15.6419,22800.0
2009-08-28 14:50:00,31.42,31.45,31.42,31.44,56800.0,15.6419,15.6569,15.6419,15.6519,56800.0
2009-08-28 15:00:00,31.45,31.45,31.41,31.42,91400.0,15.6569,15.6569,15.637,15.6419,91400.0
2009-08-28 15:10:00,31.42,31.44,31.42,31.44,45600.0,15.6419,15.6519,15.6419,15.6519,45600.0
2009-08-28 15:20:00,31.43,31.48,31.43,31.48,92700.0,15.6469,15.6718,15.6469,15.6718,92700.0
2009-08-28 15:30:00,31.48,31.48,31.45,31.47,145200.0,15.6718,15.6718,15.6569,15.6668,145200.0
2009-08-28 15:40:00,31.46,31.5,31.46,31.49,164700.0,15.6619,15.6818,15.6619,15.6768,164700.0
2009-08-28 15:50:00,31.5,31.59,31.49,31.57,440000.0,15.6818,15.7266,15.6768,15.7166,440000.0
2009-08-31 09:30:00,31.46,31.57,31.36,31.37,178400.0,15.6619,15.7166,15.6121,15.6171,178400.0
2009-08-31 09:40:00,31.37,31.49,31.29,31.32,208100.0,15.6171,15.6768,15.5772,15.5922,208100.0
2009-08-31 09:50:00,31.32,31.37,31.27,31.29,165700.0,15.5922,15.6171,15.5673,15.5772,165700.0
2009-08-31 10:00:00,31.29,31.39,31.27,31.37,110800.0,15.5772,15.627,15.5673,15.6171,110800.0
2009-08-31 10:10:00,31.36,31.37,31.26,31.34,175800.0,15.6121,15.6171,15.5623,15.6021,175800.0
2009-08-31 10:20:00,31.35,31.4,31.34,31.38,164100.0,15.6071,15.632,15.6021,15.622,164100.0
2009-08-31 10:30:00,31.38,31.47,31.32,31.41,143600.0,15.622,15.6668,15.5922,15.637,143600.0
2009-08-31 10:40:00,31.41,31.42,31.38,31.39,83700.0,15.637,15.6419,15.622,15.627,83700.0
2009-08-31 10:50:00,31.38,31.39,31.34,31.36,99100.0,15.622,15.627,15.6021,15.6121,99100.0
2009-08-31 11:00:00,31.36,31.41,31.35,31.41,131000.0,15.6121,15.637,15.6071,15.637,131000.0
2009-08-31 11:10:00,31.4,31.41,31.33,31.34,73100.0,15.632,15.637,15.5971,15.6021,73100.0
2009-08-31 11:20:00,31.34,31.34,31.29,31.3,64700.0,15.6021,15.6021,15.5772,15.5822,64700.0
2009-08-31 11:30:00,31.29,31.32,31.29,31.29,80900.0,15.5772,15.5922,15.5772,15.5772,80900.0
2009-08-31 11:40:00,31.3,31.3,31.27,31.27,60200.0,15.5822,15.5822,15.5673,15.5673,60200.0
2009-08-31 11:50:00,31.27,31.28,31.26,31.26,49500.0,15.5673,15.5722,15.5623,15.5623,49500.0
2009-08-31 12:00:00,31.26,31.28,31.23,31.23,82300.0,15.5623,15.5722,15.5474,15.5474,82300.0
2009-08-31 12:10:00,31.23,31.25,31.22,31.22,72500.0,15.5474,15.5573,15.5424,15.5424,72500.0
2009-08-31 12:20:00,31.22,31.23,31.19,31.2,65600.0,15.5424,15.5474,15.5274,15.5324,65600.0
2009-08-31 12:30:00,31.2,31.21,31.17,31.17,60100.0,15.5324,15.5374,15.5175,15.5175,60100.0
2009-08-31 12:40:00,31.17,31.19,31.17,31.17,51400.0,15.5175,15.5274,15.5175,15.5175,51400.0
2009-08-31 12:50:00,31.18,31.18,31.17,31.18,38500.0,15.5225,15.5225,15.5175,15.5225,38500.0
2009-08-31 13:00:00,31.17,31.18,31.17,31.17,77200.0,15.5175,15.5225,15.5175,15.5175,77200.0
2009-08-31 13:10:00,31.18,31.22,31.17,31.22,49300.0,15.5225,15.5424,15.5175,15.5424,49300.0
2009-08-31 13:20:00,31.22,31.22,31.21,31.21,40000.0,15.5424,15.5424,15.5374,15.5374,40000.0
2009-08-31 13:30:00,31.22,31.26,31.22,31.25,90300.0,15.5424,15.5623,15.5424,15.5573,90300.0
2009-08-31 13:40:00,31.25,31.26,31.25,31.25,48400.0,15.5573,15.5623,15.5573,15.5573,48400.0
2009-08-31 13:50:00,31.25,31.26,31.23,31.23,55000.0,15.5573,15.5623,15.5474,15.5474,55000.0
2009-08-31 14:00:00,31.23,31.24,31.2,31.2,52700.0,15.5474,15.5523,15.5324,15.5324,52700.0
2009-08-31 14:10:00,31.2,31.22,31.19,31.21,71000.0,15.5324,15.5424,15.5274,15.5374,71000.0
2009-08-31 14:20:00,31.22,31.22,31.19,31.22,66700.0,15.5424,15.5424,15.5274,15.5424,66700.0
2009-08-31 14:30:00,31.21,31.22,31.19,31.21,73600.0,15.5374,15.5424,15.5274,15.5374,73600.0
2009-08-31 14:40:00,31.21,31.21,31.2,31.21,70100.0,15.5374,15.5374,15.5324,15.5374,70100.0
2009-08-31 14:50:00,31.21,31.21,31.18,31.2,107200.0,15.5374,15.5374,15.5225,15.5324,107200.0
2009-08-31 15:00:00,31.19,31.2,31.19,31.2,81400.0,15.5274,15.5324,15.5274,15.5324,81400.0
2009-08-31 15:10:00,31.2,31.2,31.18,31.18,99500.0,15.5324,15.5324,15.5225,15.5225,99500.0
2009-08-31 15:20:00,31.18,31.22,31.16,31.18,183000.0,15.5225,15.5424,15.5125,15.5225,183000.0
2009-08-31 15:30:00,31.18,31.21,31.17,31.19,165800.0,15.5225,15.5374,15.5175,15.5274,165800.0
2009-08-31 15:40:00,31.18,31.18,31.14,31.17,201400.0,15.5225,15.5225,15.5025,15.5175,201400.0
2009-08-31 15:50:00,31.16,31.23,31.16,31.22,370600.0,15.5125,15.5474,15.5125,15.5424,370600.0
2009-09-01 09:30:00,31.16,31.2,31.1,31.16,237600.0,15.5125,15.5324,15.4826,15.5125,237600.0
2009-09-01 09:40:00,31.16,31.31,31.13,31.29,134700.0,15.5125,15.5872,15.4976,15.5772,134700.0
2009-09-01 09:50:00,31.29,31.3,31.21,31.27,102900.0,15.5772,15.5822,15.5374,15.5673,102900.0
2009-09-01 10:00:00,31.27,31.41,31.23,31.24,236100.0,15.5673,15.637,15.5474,15.5523,236100.0
2009-09-01 10:10:00,31.24,31.27,31.14,31.18,192400.0,15.5523,15.5673,15.5025,15.5225,192400.0
2009-09-01 10:20:00,31.18,31.19,31.1,31.14,236600.0,15.5225,15.5274,15.4826,15.5025,236600.0
2009-09-01 10:30:00,31.14,31.25,31.14,31.19,74100.0,15.5025,15.5573,15.5025,15.5274,74100.0
2009-09-01 10:40:00,31.2,31.2,31.15,31.16,44300.0,15.5324,15.5324,15.5075,15.5125,44300.0
2009-09-01 10:50:00,31.16,31.26,31.16,31.19,131600.0,15.5125,15.5623,15.5125,15.5274,131600.0
2009-09-01 11:00:00,31.19,31.22,31.13,31.18,133900.0,15.5274,15.5424,15.4976,15.5225,133900.0
2009-09-01 11:10:00,31.18,31.21,31.12,31.2,153100.0,15.5225,15.5374,15.4926,15.5324,153100.0
2009-09-01 11:20:00,31.19,31.21,31.12,31.18,95700.0,15.5274,15.5374,15.4926,15.5225,95700.0
2009-09-01 11:30:00,31.18,31.19,31.07,31.12,143000.0,15.5225,15.5274,15.4677,15.4926,143000.0
2009-09-01 11:40:00,31.13,31.13,31.0,31.1,157400.0,15.4976,15.4976,15.4329,15.4826,157400.0
2009-09-01 11:50:00,31.11,31.24,31.08,31.24,114800.0,15.4876,15.5523,15.4727,15.5523,114800.0
2009-09-01 12:00:00,31.24,31.33,31.23,31.3,138700.0,15.5523,15.5971,15.5474,15.5822,138700.0
2009-09-01 12:10:00,31.29,31.3,31.2,31.21,61800.0,15.5772,15.5822,15.5324,15.5374,61800.0
2009-09-01 12:20:00,31.21,31.21,31.13,31.18,58900.0,15.5374,15.5374,15.4976,15.5225,58900.0
2009-09-01 12:30:00,31.17,31.2,31.15,31.19,40300.0,15.5175,15.5324,15.5075,15.5274,40300.0
2009-09-01 12:40:00,31.2,31.22,31.17,31.18,43600.0,15.5324,15.5424,15.5175,15.5225,43600.0
2009-09-01 12:50:00,31.18,31.2,31.17,31.17,25400.0,15.5225,15.5324,15.5175,15.5175,25400.0
2009-09-01 13:00:00,31.18,31.2,31.12,31.14,76100.0,15.5225,15.5324,15.4926,15.5025,76100.0
2009-09-01 13:10:00,31.14,31.16,31.12,31.16,47200.0,15.5025,15.5125,15.4926,15.5125,47200.0
2009-09-01 13:20:00,31.16,31.16,31.13,31.14,51400.0,15.5125,15.5125,15.4976,15.5025,51400.0
2009-09-01 13:30:00,31.13,31.15,31.1,31.14,81100.0,15.4976,15.5075,15.4826,15.5025,81100.0
2009-09-01 13:40:00,31.15,31.16,31.14,31.14,79000.0,15.5075,15.5125,15.5025,15.5025,79000.0
2009-09-01 13:50:00,31.15,31.19,31.14,31.17,142700.0,15.5075,15.5274,15.5025,15.5175,142700.0
2009-09-01 14:00:00,31.17,31.24,31.16,31.22,89600.0,15.5175,15.5523,15.5125,15.5424,89600.0
2009-09-01 14:10:00,31.21,31.24,31.18,31.2,48800.0,15.5374,15.5523,15.5225,15.5324,48800.0
2009-09-01 14:20:00,31.2,31.22,31.19,31.2,42100.0,15.5324,15.5424,15.5274,15.5324,42100.0
2009-09-01 14:30:00,31.21,31.24,31.2,31.22,43100.0,15.5374,15.5523,15.5324,15.5424,43100.0
2009-09-01 14:40:00,31.22,31.23,31.15,31.2,81500.0,15.5424,15.5474,15.5075,15.5324,81500.0
2009-09-01 14:50:00,31.21,31.22,31.19,31.21,74300.0,15.5374,15.5424,15.5274,15.5374,74300.0
2009-09-01 15:00:00,31.2,31.22,31.18,31.18,108000.0,15.5324,15.5424,15.5225,15.5225,108000.0
2009-09-01 15:10:00,31.18,31.19,31.16,31.18,68000.0,15.5225,15.5274,15.5125,15.5225,68000.0
2009-09-01 15:20:00,31.17,31.17,31.08,31.09,176000.0,15.5175,15.5175,15.4727,15.4777,176000.0
2009-09-01 15:30:00,31.09,31.15,31.08,31.14,178800.0,15.4777,15.5075,15.4727,15.5025,178800.0
2009-09-01 15:40:00,31.15,31.15,31.08,31.11,222300.0,15.5075,15.5075,15.4727,15.4876,222300.0
2009-09-01 15:50:00,31.1,31.18,31.1,31.12,451700.0,15.4826,15.5225,15.4826,15.4926,451700.0
2009-09-02 09:30:00,31.07,31.13,31.0,31.0,107600.0,15.4677,15.4976,15.4329,15.4329,107600.0
2009-09-02 09:40:00,31.02,31.03,30.9,30.91,141400.0,15.4428,15.4478,15.3831,15.388,141400.0
2009-09-02 09:50:00,30.92,30.97,30.82,30.87,172200.0,15.393,15.4179,15.3432,15.3681,172200.0
2009-09-02 10:00:00,30.86,30.87,30.8,30.83,140500.0,15.3632,15.3681,15.3333,15.3482,140500.0
2009-09-02 10:10:00,30.83,30.86,30.75,30.77,98900.0,15.3482,15.3632,15.3084,15.3184,98900.0
2009-09-02 10:20:00,30.77,30.83,30.72,30.81,229000.0,15.3184,15.3482,15.2935,15.3383,229000.0
2009-09-02 10:30:00,30.82,30.83,30.76,30.82,127900.0,15.3432,15.3482,15.3134,15.3432,127900.0
2009-09-02 10:40:00,30.82,30.96,30.8,30.9,139200.0,15.3432,15.4129,15.3333,15.3831,139200.0
2009-09-02 10:50:00,30.91,31.04,30.9,31.03,160800.0,15.388,15.4528,15.3831,15.4478,160800.0
2009-09-02 11:00:00,31.03,31.04,30.95,30.98,69800.0,15.4478,15.4528,15.408,15.4229,69800.0
2009-09-02 11:10:00,30.98,30.98,30.96,30.97,41800.0,15.4229,15.4229,15.4129,15.4179,41800.0
2009-09-02 11:20:00,30.97,31.01,30.97,31.01,110300.0,15.4179,15.4378,15.4179,15.4378,110300.0
2009-09-02 11:30:00,31.0,31.01,30.98,31.0,109200.0,15.4329,15.4378,15.4229,15.4329,109200.0
2009-09-02 11:40:00,30.99,31.02,30.99,31.01,38000.0,15.4279,15.4428,15.4279,15.4378,38000.0
2009-09-02 11:50:00,31.01,31.02,31.0,31.02,31400.0,15.4378,15.4428,15.4329,15.4428,31400.0
2009-09-02 12:00:00,31.01,31.07,31.01,31.06,107300.0,15.4378,15.4677,15.4378,15.4627,107300.0
2009-09-02 12:10:00,31.05,31.08,31.05,31.07,27900.0,15.4577,15.4727,15.4577,15.4677,27900.0
2009-09-02 12:20:00,31.07,31.08,31.01,31.01,28400.0,15.4677,15.4727,15.4378,15.4378,28400.0
2009-09-02 12:30:00,31.02,31.02,31.0,31.02,26500.0,15.4428,15.4428,15.4329,15.4428,26500.0
2009-09-02 12:40:00,31.01,31.02,31.0,31.01,36300.0,15.4378,15.4428,15.4329,15.4378,36300.0
2009-09-02 12:50:00,31.0,31.04,31.0,31.04,89300.0,15.4329,15.4528,15.4329,15.4528,89300.0
2009-09-02 13:00:00,31.04,31.07,31.03,31.03,55000.0,15.4528,15.4677,15.4478,15.4478,55000.0
2009-09-02 13:10:00,31.03,31.07,31.03,31.06,27600.0,15.4478,15.4677,15.4478,15.4627,27600.0
2009-09-02 13:20:00,31.06,31.07,31.02,31.02,41900.0,15.4627,15.4677,15.4428,15.4428,41900.0
2009-09-02 13:30:00,31.03,31.03,31.01,31.02,39900.0,15.4478,15.4478,15.4378,15.4428,39900.0
2009-09-02 13:40:00,31.01,31.02,31.0,31.01,30100.0,15.4378,15.4428,15.4329,15.4378,30100.0
2009-09-02 13:50:00,31.01,31.03,31.01,31.03,39900.0,15.4378,15.4478,15.4378,15.4478,39900.0
2009-09-02 14:00:00,31.03,31.03,30.98,30.99,72200.0,15.4478,15.4478,15.4229,15.4279,72200.0
2009-09-02 14:10:00,30.98,30.99,30.98,30.98,31500.0,15.4229,15.4279,15.4229,15.4229,31500.0
2009-09-02 14:20:00,30.99,31.01,30.98,30.99,63000.0,15.4279,15.4378,15.4229,15.4279,63000.0
2009-09-02 14:30:00,30.99,31.04,30.99,31.04,209200.0,15.4279,15.4528,15.4279,15.4528,209200.0
2009-09-02 14:40:00,31.03,31.08,31.03,31.06,101900.0,15.4478,15.4727,15.4478,15.4627,101900.0
2009-09-02 14:50:00,31.06,31.07,31.04,31.05,67600.0,15.4627,15.4677,15.4528,15.4577,67600.0
2009-09-02 15:00:00,31.04,31.14,31.04,31.11,204100.0,15.4528,15.5025,15.4528,15.4876,204100.0
2009-09-02 15:10:00,31.1,31.12,31.07,31.11,79700.0,15.4826,15.4926,15.4677,15.4876,79700.0
2009-09-02 15:20:00,31.12,31.13,31.09,31.11,85200.0,15.4926,15.4976,15.4777,15.4876,85200.0
2009-09-02 15:30:00,31.1,31.1,31.07,31.09,85600.0,15.4826,15.4826,15.4677,15.4777,85600.0
2009-09-02 15:40:00,31.08,31.13,31.06,31.06,212500.0,15.4727,15.4976,15.4627,15.4627,212500.0
2009-09-02 15:50:00,31.06,31.09,31.05,31.06,297000.0,15.4627,15.4777,15.4577,15.4627,297000.0
2009-09-03 09:30:00,31.14,31.28,31.0,31.01,266100.0,15.5025,15.5722,15.4329,15.4378,266100.0
2009-09-03 09:40:00,31.01,31.03,30.96,30.99,64200.0,15.4378,15.4478,15.4129,15.4279,64200.0
2009-09-03 09:50:00,30.99,31.0,30.89,30.98,137000.0,15.4279,15.4329,15.3781,15.4229,137000.0
2009-09-03 10:00:00,30.97,31.02,30.9,31.01,181000.0,15.4179,15.4428,15.3831,15.4378,181000.0
2009-09-03 10:10:00,31.01,31.02,30.85,30.9,102100.0,15.4378,15.4428,15.3582,15.3831,102100.0
2009-09-03 10:20:00,30.9,30.94,30.84,30.86,55400.0,15.3831,15.403,15.3532,15.3632,55400.0
2009-09-03 10:30:00,30.86,30.88,30.82,30.86,69400.0,15.3632,15.3731,15.3432,15.3632,69400.0
2009-09-03 10:40:00,30.86,30.92,30.85,30.89,68900.0,15.3632,15.393,15.3582,15.3781,68900.0
2009-09-03 10:50:00,30.9,30.9,30.82,30.83,29700.0,15.3831,15.3831,15.3432,15.3482,29700.0
2009-09-03 11:00:00,30.84,30.92,30.83,30.85,54600.0,15.3532,15.393,15.3482,15.3582,54600.0
2009-09-03 11:10:00,30.85,30.87,30.78,30.78,74800.0,15.3582,15.3681,15.3233,15.3233,74800.0
2009-09-03 11:20:00,30.79,30.79,30.73,30.73,84400.0,15.3283,15.3283,15.2984,15.2984,84400.0
2009-09-03 11:30:00,30.73,30.8,30.73,30.76,59700.0,15.2984,15.3333,15.2984,15.3134,59700.0
2009-09-03 11:40:00,30.76,30.79,30.75,30.79,35800.0,15.3134,15.3283,15.3084,15.3283,35800.0
2009-09-03 11:50:00,30.79,30.8,30.77,30.79,97000.0,15.3283,15.3333,15.3184,15.3283,97000.0
2009-09-03 12:00:00,30.78,30.84,30.78,30.83,61300.0,15.3233,15.3532,15.3233,15.3482,61300.0
2009-09-03 12:10:00,30.83,30.87,30.8,30.81,100700.0,15.3482,15.3681,15.3333,15.3383,100700.0
2009-09-03 12:20:00,30.81,30.83,30.8,30.83,44700.0,15.3383,15.3482,15.3333,15.3482,44700.0
2009-09-03 12:30:00,30.83,30.85,30.8,30.82,100800.0,15.3482,15.3582,15.3333,15.3432,100800.0
2009-09-03 12:40:00,30.83,30.85,30.82,30.84,34000.0,15.3482,15.3582,15.3432,15.3532,34000.0
2009-09-03 12:50:00,30.84,30.85,30.83,30.85,29300.0,15.3532,15.3582,15.3482,15.3582,29300.0
2009-09-03 13:00:00,30.84,30.88,30.84,30.88,34200.0,15.3532,15.3731,15.3532,15.3731,34200.0
2009-09-03 13:10:00,30.88,30.92,30.87,30.9,76300.0,15.3731,15.393,15.3681,15.3831,76300.0
2009-09-03 13:20:00,30.9,30.91,30.89,30.9,30700.0,15.3831,15.388,15.3781,15.3831,30700.0
2009-09-03 13:30:00,30.9,30.93,30.89,30.92,66600.0,15.3831,15.398,15.3781,15.393,66600.0
2009-09-03 13:40:00,30.91,30.93,30.9,30.92,35900.0,15.388,15.398,15.3831,15.393,35900.0
2009-09-03 13:50:00,30.92,30.93,30.9,30.92,36800.0,15.393,15.398,15.3831,15.393,36800.0
2009-09-03 14:00:00,30.91,30.93,30.91,30.91,36300.0,15.388,15.398,15.388,15.388,36300.0
2009-09-03 14:10:00,30.91,30.94,30.91,30.93,54300.0,15.388,15.403,15.388,15.398,54300.0
2009-09-03 14:20:00,30.93,30.94,30.91,30.93,38300.0,15.398,15.403,15.388,15.398,38300.0
2009-09-03 14:30:00,30.94,30.95,30.93,30.93,28000.0,15.403,15.408,15.398,15.398,28000.0
2009-09-03 14:40:00,30.93,30.94,30.91,30.91,70900.0,15.398,15.403,15.388,15.388,70900.0
2009-09-03 14:50:00,30.92,30.92,30.91,30.92,30800.0,15.393,15.393,15.388,15.393,30800.0
2009-09-03 15:00:00,30.92,30.98,30.91,30.96,114400.0,15.393,15.4229,15.388,15.4129,114400.0
2009-09-03 15:10:00,30.95,30.97,30.95,30.95,62200.0,15.408,15.4179,15.408,15.408,62200.0
2009-09-03 15:20:00,30.95,30.97,30.94,30.96,64200.0,15.408,15.4179,15.403,15.4129,64200.0
2009-09-03 15:30:00,30.96,31.01,30.96,31.0,102800.0,15.4129,15.4378,15.4129,15.4329,102800.0
2009-09-03 15:40:00,31.0,31.08,30.97,31.08,185700.0,15.4329,15.4727,15.4179,15.4727,185700.0
2009-09-03 15:50:00,31.08,31.15,31.07,31.1,365700.0,15.4727,15.5075,15.4677,15.4826,365700.0
2009-09-04 09:30:00,31.1,31.15,31.01,31.1,70900.0,15.4826,15.5075,15.4378,15.4826,70900.0
2009-09-04 09:40:00,31.12,31.12,30.92,30.96,86000.0,15.4926,15.4926,15.393,15.4129,86000.0
2009-09-04 09:50:00,30.98,31.08,30.92,31.06,77000.0,15.4229,15.4727,15.393,15.4627,77000.0
2009-09-04 10:00:00,31.06,31.07,31.02,31.04,58500.0,15.4627,15.4677,15.4428,15.4528,58500.0
2009-09-04 10:10:00,31.03,31.12,31.03,31.11,71100.0,15.4478,15.4926,15.4478,15.4876,71100.0
2009-09-04 10:20:00,31.12,31.12,31.05,31.07,73000.0,15.4926,15.4926,15.4577,15.4677,73000.0
2009-09-04 10:30:00,31.07,31.11,31.05,31.06,84400.0,15.4677,15.4876,15.4577,15.4627,84400.0
2009-09-04 10:40:00,31.06,31.08,31.03,31.07,44300.0,15.4627,15.4727,15.4478,15.4677,44300.0
2009-09-04 10:50:00,31.08,31.12,31.07,31.12,37700.0,15.4727,15.4926,15.4677,15.4926,37700.0
2009-09-04 11:00:00,31.11,31.12,31.11,31.11,30600.0,15.4876,15.4926,15.4876,15.4876,30600.0
2009-09-04 11:10:00,31.12,31.14,31.08,31.12,96900.0,15.4926,15.5025,15.4727,15.4926,96900.0
2009-09-04 11:20:00,31.12,31.13,31.09,31.12,28100.0,15.4926,15.4976,15.4777,15.4926,28100.0
2009-09-04 11:30:00,31.11,31.12,31.1,31.11,16800.0,15.4876,15.4926,15.4826,15.4876,16800.0
2009-09-04 11:40:00,31.11,31.14,31.1,31.11,27500.0,15.4876,15.5025,15.4826,15.4876,27500.0
2009-09-04 11:50:00,31.1,31.11,31.1,31.11,15400.0,15.4826,15.4876,15.4826,15.4876,15400.0
2009-09-04 12:00:00,31.1,31.15,31.1,31.14,68700.0,15.4826,15.5075,15.4826,15.5025,68700.0
2009-09-04 12:10:00,31.14,31.15,31.14,31.14,21000.0,15.5025,15.5075,15.5025,15.5025,21000.0
2009-09-04 12:20:00,31.15,31.23,31.14,31.2,55200.0,15.5075,15.5474,15.5025,15.5324,55200.0
2009-09-04 12:30:00,31.2,31.22,31.18,31.22,36700.0,15.5324,15.5424,15.5225,15.5424,36700.0
2009-09-04 12:40:00,31.22,31.25,31.21,31.25,33700.0,15.5424,15.5573,15.5374,15.5573,33700.0
2009-09-04 12:50:00,31.26,31.26,31.25,31.26,27400.0,15.5623,15.5623,15.5573,15.5623,27400.0
2009-09-04 13:00:00,31.26,31.26,31.25,31.26,10000.0,15.5623,15.5623,15.5573,15.5623,10000.0
2009-09-04 13:10:00,31.26,31.27,31.25,31.26,18000.0,15.5623,15.5673,15.5573,15.5623,18000.0
2009-09-04 13:20:00,31.27,31.28,31.26,31.28,59200.0,15.5673,15.5722,15.5623,15.5722,59200.0
2009-09-04 13:30:00,31.28,31.33,31.27,31.3,120700.0,15.5722,15.5971,15.5673,15.5822,120700.0
2009-09-04 13:40:00,31.31,31.35,31.3,31.33,120200.0,15.5872,15.6071,15.5822,15.5971,120200.0
2009-09-04 13:50:00,31.33,31.34,31.31,31.32,82000.0,15.5971,15.6021,15.5872,15.5922,82000.0
2009-09-04 14:00:00,31.32,31.35,31.32,31.35,99900.0,15.5922,15.6071,15.5922,15.6071,99900.0
2009-09-04 14:10:00,31.35,31.36,31.32,31.35,86400.0,15.6071,15.6121,15.5922,15.6071,86400.0
2009-09-04 14:20:00,31.34,31.36,31.34,31.35,29300.0,15.6021,15.6121,15.6021,15.6071,29300.0
2009-09-04 14:30:00,31.35,31.36,31.34,31.36,68400.0,15.6071,15.6121,15.6021,15.6121,68400.0
2009-09-04 14:40:00,31.36,31.36,31.35,31.36,42600.0,15.6121,15.6121,15.6071,15.6121,42600.0
2009-09-04 14:50:00,31.36,31.41,31.35,31.4,44600.0,15.6121,15.637,15.6071,15.632,44600.0
2009-09-04 15:00:00,31.41,31.41,31.37,31.39,108300.0,15.637,15.637,15.6171,15.627,108300.0
2009-09-04 15:10:00,31.39,31.42,31.38,31.38,134800.0,15.627,15.6419,15.622,15.622,134800.0
2009-09-04 15:20:00,31.38,31.39,31.36,31.38,172900.0,15.622,15.627,15.6121,15.622,172900.0
2009-09-04 15:30:00,31.38,31.39,31.33,31.35,151000.0,15.622,15.627,15.5971,15.6071,151000.0
2009-09-04 15:40:00,31.36,31.43,31.36,31.41,215100.0,15.6121,15.6469,15.6121,15.637,215100.0
2009-09-04 15:50:00,31.4,31.45,31.38,31.45,445700.0,15.632,15.6569,15.622,15.6569,445700.0
2009-09-08 09:30:00,31.6,31.74,31.37,31.43,303500.0,15.7316,15.8012,15.6171,15.6469,303500.0
2009-09-08 09:40:00,31.43,31.44,31.33,31.33,123000.0,15.6469,15.6519,15.5971,15.5971,123000.0
2009-09-08 09:50:00,31.34,31.41,31.32,31.37,233200.0,15.6021,15.637,15.5922,15.6171,233200.0
2009-09-08 10:00:00,31.37,31.46,31.33,31.36,173800.0,15.6171,15.6619,15.5971,15.6121,173800.0
2009-09-08 10:10:00,31.36,31.38,31.33,31.35,298900.0,15.6121,15.622,15.5971,15.6071,298900.0
2009-09-08 10:20:00,31.35,31.47,31.34,31.43,131900.0,15.6071,15.6668,15.6021,15.6469,131900.0
2009-09-08 10:30:00,31.43,31.51,31.42,31.47,129900.0,15.6469,15.6867,15.6419,15.6668,129900.0
2009-09-08 10:40:00,31.47,31.47,31.44,31.47,54400.0,15.6668,15.6668,15.6519,15.6668,54400.0
2009-09-08 10:50:00,31.47,31.47,31.42,31.46,57000.0,15.6668,15.6668,15.6419,15.6619,57000.0
2009-09-08 11:00:00,31.45,31.45,31.39,31.39,71700.0,15.6569,15.6569,15.627,15.627,71700.0
2009-09-08 11:10:00,31.4,31.44,31.38,31.43,93000.0,15.632,15.6519,15.622,15.6469,93000.0
2009-09-08 11:20:00,31.43,31.47,31.41,31.47,87000.0,15.6469,15.6668,15.637,15.6668,87000.0
2009-09-08 11:30:00,31.46,31.47,31.44,31.45,104700.0,15.6619,15.6668,15.6519,15.6569,104700.0
2009-09-08 11:40:00,31.45,31.46,31.4,31.41,103200.0,15.6569,15.6619,15.632,15.637,103200.0
2009-09-08 11:50:00,31.42,31.46,31.41,31.45,33300.0,15.6419,15.6619,15.637,15.6569,33300.0
2009-09-08 12:00:00,31.45,31.46,31.44,31.44,56300.0,15.6569,15.6619,15.6519,15.6519,56300.0
2009-09-08 12:10:00,31.44,31.45,31.42,31.43,61800.0,15.6519,15.6569,15.6419,15.6469,61800.0
2009-09-08 12:20:00,31.43,31.44,31.42,31.44,24900.0,15.6469,15.6519,15.6419,15.6519,24900.0
2009-09-08 12:30:00,31.43,31.44,31.42,31.43,58700.0,15.6469,15.6519,15.6419,15.6469,58700.0
2009-09-08 12:40:00,31.43,31.48,31.43,31.47,66900.0,15.6469,15.6718,15.6469,15.6668,66900.0
2009-09-08 12:50:00,31.48,31.48,31.47,31.48,22200.0,15.6718,15.6718,15.6668,15.6718,22200.0
2009-09-08 13:00:00,31.47,31.49,31.47,31.48,18100.0,15.6668,15.6768,15.6668,15.6718,18100.0
2009-09-08 13:10:00,31.48,31.49,31.45,31.47,105600.0,15.6718,15.6768,15.6569,15.6668,105600.0
2009-09-08 13:20:00,31.48,31.48,31.47,31.48,50800.0,15.6718,15.6718,15.6668,15.6718,50800.0
2009-09-08 13:30:00,31.48,31.48,31.44,31.44,47000.0,15.6718,15.6718,15.6519,15.6519,47000.0
2009-09-08 13:40:00,31.44,31.45,31.43,31.43,31700.0,15.6519,15.6569,15.6469,15.6469,31700.0
2009-09-08 13:50:00,31.43,31.44,31.43,31.43,34400.0,15.6469,15.6519,15.6469,15.6469,34400.0
2009-09-08 14:00:00,31.43,31.44,31.41,31.41,68000.0,15.6469,15.6519,15.637,15.637,68000.0
2009-09-08 14:10:00,31.41,31.43,31.41,31.41,39400.0,15.637,15.6469,15.637,15.637,39400.0
2009-09-08 14:20:00,31.41,31.44,31.41,31.43,42200.0,15.637,15.6519,15.637,15.6469,42200.0
2009-09-08 14:30:00,31.44,31.47,31.43,31.45,82400.0,15.6519,15.6668,15.6469,15.6569,82400.0
2009-09-08 14:40:00,31.45,31.48,31.45,31.47,61300.0,15.6569,15.6718,15.6569,15.6668,61300.0
2009-09-08 14:50:00,31.47,31.49,31.46,31.47,40900.0,15.6668,15.6768,15.6619,15.6668,40900.0
2009-09-08 15:00:00,31.46,31.47,31.43,31.44,73100.0,15.6619,15.6668,15.6469,15.6519,73100.0
2009-09-08 15:10:00,31.43,31.44,31.41,31.43,64700.0,15.6469,15.6519,15.637,15.6469,64700.0
2009-09-08 15:20:00,31.43,31.43,31.4,31.42,69400.0,15.6469,15.6469,15.632,15.6419,69400.0
2009-09-08 15:30:00,31.42,31.46,31.42,31.46,49500.0,15.6419,15.6619,15.6419,15.6619,49500.0
2009-09-08 15:40:00,31.45,31.45,31.36,31.36,219000.0,15.6569,15.6569,15.6121,15.6121,219000.0
2009-09-08 15:50:00,31.36,31.43,31.36,31.39,387200.0,15.6121,15.6469,15.6121,15.627,387200.0
2009-09-09 09:30:00,31.49,31.51,31.39,31.41,173300.0,15.6768,15.6867,15.627,15.637,173300.0
2009-09-09 09:40:00,31.4,31.42,31.32,31.32,73900.0,15.632,15.6419,15.5922,15.5922,73900.0
2009-09-09 09:50:00,31.32,31.36,31.28,31.28,100500.0,15.5922,15.6121,15.5722,15.5722,100500.0
2009-09-09 10:00:00,31.28,31.4,31.27,31.37,158200.0,15.5722,15.632,15.5673,15.6171,158200.0
2009-09-09 10:10:00,31.36,31.39,31.34,31.34,45600.0,15.6121,15.627,15.6021,15.6021,45600.0
2009-09-09 10:20:00,31.34,31.35,31.32,31.35,34400.0,15.6021,15.6071,15.5922,15.6071,34400.0
2009-09-09 10:30:00,31.34,31.34,31.22,31.23,58800.0,15.6021,15.6021,15.5424,15.5474,58800.0
2009-09-09 10:40:00,31.23,31.23,31.18,31.2,76100.0,15.5474,15.5474,15.5225,15.5324,76100.0
2009-09-09 10:50:00,31.19,31.22,31.17,31.17,95300.0,15.5274,15.5424,15.5175,15.5175,95300.0
2009-09-09 11:00:00,31.18,31.25,31.17,31.24,105400.0,15.5225,15.5573,15.5175,15.5523,105400.0
2009-09-09 11:10:00,31.23,31.29,31.23,31.25,66000.0,15.5474,15.5772,15.5474,15.5573,66000.0
2009-09-09 11:20:00,31.25,31.29,31.23,31.29,86700.0,15.5573,15.5772,15.5474,15.5772,86700.0
2009-09-09 11:30:00,31.29,31.29,31.27,31.28,33900.0,15.5772,15.5772,15.5673,15.5722,33900.0
2009-09-09 11:40:00,31.28,31.3,31.2,31.2,79000.0,15.5722,15.5822,15.5324,15.5324,79000.0
2009-09-09 11:50:00,31.21,31.23,31.2,31.23,57400.0,15.5374,15.5474,15.5324,15.5474,57400.0
2009-09-09 12:00:00,31.23,31.23,31.22,31.22,23200.0,15.5474,15.5474,15.5424,15.5424,23200.0
2009-09-09 12:10:00,31.22,31.23,31.21,31.22,47400.0,15.5424,15.5474,15.5374,15.5424,47400.0
2009-09-09 12:20:00,31.22,31.22,31.21,31.22,11200.0,15.5424,15.5424,15.5374,15.5424,11200.0
2009-09-09 12:30:00,31.22,31.23,31.19,31.19,74900.0,15.5424,15.5474,15.5274,15.5274,74900.0
2009-09-09 12:40:00,31.2,31.2,31.19,31.2,30300.0,15.5324,15.5324,15.5274,15.5324,30300.0
2009-09-09 12:50:00,31.19,31.2,31.17,31.18,51500.0,15.5274,15.5324,15.5175,15.5225,51500.0
2009-09-09 13:00:00,31.17,31.18,31.15,31.16,74700.0,15.5175,15.5225,15.5075,15.5125,74700.0
2009-09-09 13:10:00,31.16,31.16,31.13,31.14,118300.0,15.5125,15.5125,15.4976,15.5025,118300.0
2009-09-09 13:20:00,31.13,31.17,31.11,31.11,93400.0,15.4976,15.5175,15.4876,15.4876,93400.0
2009-09-09 13:30:00,31.11,31.12,31.11,31.11,19500.0,15.4876,15.4926,15.4876,15.4876,19500.0
2009-09-09 13:40:00,31.11,31.14,31.11,31.12,64900.0,15.4876,15.5025,15.4876,15.4926,64900.0
2009-09-09 13:50:00,31.11,31.14,31.09,31.13,64800.0,15.4876,15.5025,15.4777,15.4976,64800.0
2009-09-09 14:00:00,31.13,31.17,31.13,31.16,36100.0,15.4976,15.5175,15.4976,15.5125,36100.0
2009-09-09 14:10:00,31.17,31.17,31.12,31.13,59900.0,15.5175,15.5175,15.4926,15.4976,59900.0
2009-09-09 14:20:00,31.12,31.14,31.1,31.13,66700.0,15.4926,15.5025,15.4826,15.4976,66700.0
2009-09-09 14:30:00,31.13,31.16,31.09,31.14,67100.0,15.4976,15.5125,15.4777,15.5025,67100.0
2009-09-09 14:40:00,31.14,31.15,31.08,31.09,82800.0,15.5025,15.5075,15.4727,15.4777,82800.0
2009-09-09 14:50:00,31.08,31.12,31.08,31.12,63700.0,15.4727,15.4926,15.4727,15.4926,63700.0
2009-09-09 15:00:00,31.12,31.13,31.11,31.12,93000.0,15.4926,15.4976,15.4876,15.4926,93000.0
2009-09-09 15:10:00,31.11,31.15,31.1,31.15,60400.0,15.4876,15.5075,15.4826,15.5075,60400.0
2009-09-09 15:20:00,31.15,31.16,31.14,31.14,49800.0,15.5075,15.5125,15.5025,15.5025,49800.0
2009-09-09 15:30:00,31.15,31.15,31.07,31.09,146300.0,15.5075,15.5075,15.4677,15.4777,146300.0
2009-09-09 15:40:00,31.09,31.18,31.08,31.18,131000.0,15.4777,15.5225,15.4727,15.5225,131000.0
2009-09-09 15:50:00,31.18,31.18,31.1,31.13,336400.0,15.5225,15.5225,15.4826,15.4976,336400.0
2009-09-10 09:30:00,31.1,31.24,30.95,30.96,117700.0,15.4826,15.5523,15.408,15.4129,117700.0
2009-09-10 09:40:00,30.97,31.08,30.97,31.02,104600.0,15.4179,15.4727,15.4179,15.4428,104600.0
2009-09-10 09:50:00,31.01,31.03,30.99,31.0,59900.0,15.4378,15.4478,15.4279,15.4329,59900.0
2009-09-10 10:00:00,31.0,31.0,30.91,30.91,87500.0,15.4329,15.4329,15.388,15.388,87500.0
2009-09-10 10:10:00,30.92,30.98,30.92,30.96,244200.0,15.393,15.4229,15.393,15.4129,244200.0
2009-09-10 10:20:00,30.96,31.02,30.96,31.0,87700.0,15.4129,15.4428,15.4129,15.4329,87700.0
2009-09-10 10:30:00,31.0,31.04,31.0,31.04,57300.0,15.4329,15.4528,15.4329,15.4528,57300.0
2009-09-10 10:40:00,31.04,31.12,31.03,31.12,58200.0,15.4528,15.4926,15.4478,15.4926,58200.0
2009-09-10 10:50:00,31.11,31.16,31.11,31.16,58900.0,15.4876,15.5125,15.4876,15.5125,58900.0
2009-09-10 11:00:00,31.16,31.17,31.13,31.16,84400.0,15.5125,15.5175,15.4976,15.5125,84400.0
2009-09-10 11:10:00,31.16,31.2,31.15,31.19,308300.0,15.5125,15.5324,15.5075,15.5274,308300.0
2009-09-10 11:20:00,31.19,31.2,31.15,31.19,70600.0,15.5274,15.5324,15.5075,15.5274,70600.0
2009-09-10 11:30:00,31.19,31.2,31.17,31.2,39700.0,15.5274,15.5324,15.5175,15.5324,39700.0
2009-09-10 11:40:00,31.2,31.21,31.19,31.2,63000.0,15.5324,15.5374,15.5274,15.5324,63000.0
2009-09-10 11:50:00,31.19,31.21,31.18,31.18,84000.0,15.5274,15.5374,15.5225,15.5225,84000.0
2009-09-10 12:00:00,31.19,31.19,31.15,31.15,42200.0,15.5274,15.5274,15.5075,15.5075,42200.0
2009-09-10 12:10:00,31.15,31.19,31.14,31.19,46100.0,15.5075,15.5274,15.5025,15.5274,46100.0
2009-09-10 12:20:00,31.18,31.19,31.17,31.18,26800.0,15.5225,15.5274,15.5175,15.5225,26800.0
2009-09-10 12:30:00,31.17,31.21,31.17,31.18,64900.0,15.5175,15.5374,15.5175,15.5225,64900.0
2009-09-10 12:40:00,31.19,31.22,31.18,31.21,107100.0,15.5274,15.5424,15.5225,15.5374,107100.0
2009-09-10 12:50:00,31.22,31.22,31.2,31.2,29600.0,15.5424,15.5424,15.5324,15.5324,29600.0
2009-09-10 13:00:00,31.2,31.21,31.17,31.19,42200.0,15.5324,15.5374,15.5175,15.5274,42200.0
2009-09-10 13:10:00,31.19,31.21,31.19,31.2,20900.0,15.5274,15.5374,15.5274,15.5324,20900.0
2009-09-10 13:20:00,31.21,31.21,31.2,31.2,31500.0,15.5374,15.5374,15.5324,15.5324,31500.0
2009-09-10 13:30:00,31.21,31.22,31.2,31.21,46400.0,15.5374,15.5424,15.5324,15.5374,46400.0
2009-09-10 13:40:00,31.21,31.29,31.21,31.28,143600.0,15.5374,15.5772,15.5374,15.5722,143600.0
2009-09-10 13:50:00,31.29,31.31,31.28,31.3,56200.0,15.5772,15.5872,15.5722,15.5822,56200.0
2009-09-10 14:00:00,31.31,31.33,31.3,31.3,88600.0,15.5872,15.5971,15.5822,15.5822,88600.0
2009-09-10 14:10:00,31.3,31.31,31.29,31.29,79100.0,15.5822,15.5872,15.5772,15.5772,79100.0
2009-09-10 14:20:00,31.29,31.31,31.27,31.27,64500.0,15.5772,15.5872,15.5673,15.5673,64500.0
2009-09-10 14:30:00,31.27,31.29,31.24,31.25,62800.0,15.5673,15.5772,15.5523,15.5573,62800.0
2009-09-10 14:40:00,31.25,31.28,31.25,31.28,49000.0,15.5573,15.5722,15.5573,15.5722,49000.0
2009-09-10 14:50:00,31.27,31.28,31.26,31.26,45000.0,15.5673,15.5722,15.5623,15.5623,45000.0
2009-09-10 15:00:00,31.26,31.27,31.17,31.19,157600.0,15.5623,15.5673,15.5175,15.5274,157600.0
2009-09-10 15:10:00,31.19,31.2,31.15,31.2,383600.0,15.5274,15.5324,15.5075,15.5324,383600.0
2009-09-10 15:20:00,31.19,31.2,31.1,31.11,326700.0,15.5274,15.5324,15.4826,15.4876,326700.0
2009-09-10 15:30:00,31.12,31.17,31.11,31.15,87900.0,15.4926,15.5175,15.4876,15.5075,87900.0
2009-09-10 15:40:00,31.15,31.2,31.15,31.18,175400.0,15.5075,15.5324,15.5075,15.5225,175400.0
2009-09-10 15:50:00,31.18,31.2,31.17,31.2,273000.0,15.5225,15.5324,15.5175,15.5324,273000.0
2009-09-11 09:30:00,31.2,31.38,31.1,31.11,194400.0,15.5324,15.622,15.4826,15.4876,194400.0
2009-09-11 09:40:00,31.11,31.16,31.05,31.06,158600.0,15.4876,15.5125,15.4577,15.4627,158600.0
2009-09-11 09:50:00,31.06,31.1,31.04,31.08,171000.0,15.4627,15.4826,15.4528,15.4727,171000.0
2009-09-11 10:00:00,31.08,31.1,30.98,31.0,230300.0,15.4727,15.4826,15.4229,15.4329,230300.0
2009-09-11 10:10:00,31.0,31.02,30.98,31.0,167500.0,15.4329,15.4428,15.4229,15.4329,167500.0
2009-09-11 10:20:00,31.0,31.04,30.98,31.0,190600.0,15.4329,15.4528,15.4229,15.4329,190600.0
2009-09-11 10:30:00,31.0,31.03,30.98,31.03,88400.0,15.4329,15.4478,15.4229,15.4478,88400.0
2009-09-11 10:40:00,31.03,31.08,31.0,31.01,170500.0,15.4478,15.4727,15.4329,15.4378,170500.0
2009-09-11 10:50:00,31.01,31.04,30.99,31.0,133700.0,15.4378,15.4528,15.4279,15.4329,133700.0
2009-09-11 11:00:00,31.0,31.01,31.0,31.0,118700.0,15.4329,15.4378,15.4329,15.4329,118700.0
2009-09-11 11:10:00,31.01,31.01,30.99,31.01,98600.0,15.4378,15.4378,15.4279,15.4378,98600.0
2009-09-11 11:20:00,31.01,31.01,30.98,31.0,122400.0,15.4378,15.4378,15.4229,15.4329,122400.0
2009-09-11 11:30:00,31.0,31.02,30.98,31.02,71700.0,15.4329,15.4428,15.4229,15.4428,71700.0
2009-09-11 11:40:00,31.02,31.02,30.98,31.01,91400.0,15.4428,15.4428,15.4229,15.4378,91400.0
2009-09-11 11:50:00,31.01,31.09,31.0,31.09,116800.0,15.4378,15.4777,15.4329,15.4777,116800.0
2009-09-11 12:00:00,31.09,31.09,31.04,31.08,104300.0,15.4777,15.4777,15.4528,15.4727,104300.0
2009-09-11 12:10:00,31.08,31.1,31.07,31.08,48000.0,15.4727,15.4826,15.4677,15.4727,48000.0
2009-09-11 12:20:00,31.08,31.09,31.03,31.07,46500.0,15.4727,15.4777,15.4478,15.4677,46500.0
2009-09-11 12:30:00,31.08,31.08,31.0,31.01,45400.0,15.4727,15.4727,15.4329,15.4378,45400.0
2009-09-11 12:40:00,31.0,31.06,31.0,31.06,54500.0,15.4329,15.4627,15.4329,15.4627,54500.0
2009-09-11 12:50:00,31.06,31.09,31.06,31.07,53900.0,15.4627,15.4777,15.4627,15.4677,53900.0
2009-09-11 13:00:00,31.07,31.08,31.06,31.07,30300.0,15.4677,15.4727,15.4627,15.4677,30300.0
2009-09-11 13:10:00,31.07,31.07,31.06,31.06,22200.0,15.4677,15.4677,15.4627,15.4627,22200.0
2009-09-11 13:20:00,31.07,31.07,31.06,31.06,27500.0,15.4677,15.4677,15.4627,15.4627,27500.0
2009-09-11 13:30:00,31.07,31.07,31.06,31.07,35600.0,15.4677,15.4677,15.4627,15.4677,35600.0
2009-09-11 13:40:00,31.07,31.07,31.06,31.06,32500.0,15.4677,15.4677,15.4627,15.4627,32500.0
2009-09-11 13:50:00,31.06,31.09,31.06,31.08,61900.0,15.4627,15.4777,15.4627,15.4727,61900.0
2009-09-11 14:00:00,31.08,31.11,31.08,31.1,46800.0,15.4727,15.4876,15.4727,15.4826,46800.0
2009-09-11 14:10:00,31.11,31.11,31.1,31.11,29000.0,15.4876,15.4876,15.4826,15.4876,29000.0
2009-09-11 14:20:00,31.11,31.11,31.08,31.09,90100.0,15.4876,15.4876,15.4727,15.4777,90100.0
2009-09-11 14:30:00,31.09,31.12,31.07,31.08,76400.0,15.4777,15.4926,15.4677,15.4727,76400.0
2009-09-11 14:40:00,31.07,31.08,31.05,31.08,95100.0,15.4677,15.4727,15.4577,15.4727,95100.0
2009-09-11 14:50:00,31.07,31.09,31.06,31.08,70000.0,15.4677,15.4777,15.4627,15.4727,70000.0
2009-09-11 15:00:00,31.07,31.1,31.07,31.08,63500.0,15.4677,15.4826,15.4677,15.4727,63500.0
2009-09-11 15:10:00,31.07,31.09,31.07,31.09,50700.0,15.4677,15.4777,15.4677,15.4777,50700.0
2009-09-11 15:20:00,31.09,31.13,31.08,31.08,103000.0,15.4777,15.4976,15.4727,15.4727,103000.0
2009-09-11 15:30:00,31.08,31.1,31.06,31.07,98300.0,15.4727,15.4826,15.4627,15.4677,98300.0
2009-09-11 15:40:00,31.07,31.08,31.06,31.08,90900.0,15.4677,15.4727,15.4627,15.4727,90900.0
2009-09-11 15:50:00,31.08,31.08,31.0,31.04,224200.0,15.4727,15.4727,15.4329,15.4528,224200.0
2009-09-14 09:30:00,30.98,31.19,30.98,31.11,153500.0,15.4229,15.5274,15.4229,15.4876,153500.0
2009-09-14 09:40:00,31.12,31.35,31.12,31.27,156900.0,15.4926,15.6071,15.4926,15.5673,156900.0
2009-09-14 09:50:00,31.26,31.32,31.21,31.3,102800.0,15.5623,15.5922,15.5374,15.5822,102800.0
2009-09-14 10:00:00,31.29,31.35,31.24,31.34,138400.0,15.5772,15.6071,15.5523,15.6021,138400.0
2009-09-14 10:10:00,31.33,31.33,31.14,31.16,223100.0,15.5971,15.5971,15.5025,15.5125,223100.0
2009-09-14 10:20:00,31.16,31.16,31.09,31.09,131500.0,15.5125,15.5125,15.4777,15.4777,131500.0
2009-09-14 10:30:00,31.09,31.11,31.09,31.09,73000.0,15.4777,15.4876,15.4777,15.4777,73000.0
2009-09-14 10:40:00,31.09,31.17,31.07,31.13,173200.0,15.4777,15.5175,15.4677,15.4976,173200.0
2009-09-14 10:50:00,31.12,31.2,31.12,31.2,129700.0,15.4926,15.5324,15.4926,15.5324,129700.0
2009-09-14 11:00:00,31.2,31.25,31.19,31.25,67800.0,15.5324,15.5573,15.5274,15.5573,67800.0
2009-09-14 11:10:00,31.25,31.31,31.24,31.25,71100.0,15.5573,15.5872,15.5523,15.5573,71100.0
2009-09-14 11:20:00,31.25,31.25,31.2,31.23,58700.0,15.5573,15.5573,15.5324,15.5474,58700.0
2009-09-14 11:30:00,31.24,31.3,31.24,31.28,42600.0,15.5523,15.5822,15.5523,15.5722,42600.0
2009-09-14 11:40:00,31.28,31.28,31.24,31.27,48800.0,15.5722,15.5722,15.5523,15.5673,48800.0
2009-09-14 11:50:00,31.27,31.3,31.26,31.3,30900.0,15.5673,15.5822,15.5623,15.5822,30900.0
2009-09-14 12:00:00,31.29,31.3,31.29,31.3,27300.0,15.5772,15.5822,15.5772,15.5822,27300.0
2009-09-14 12:10:00,31.29,31.34,31.29,31.33,48200.0,15.5772,15.6021,15.5772,15.5971,48200.0
2009-09-14 12:20:00,31.33,31.34,31.32,31.34,27200.0,15.5971,15.6021,15.5922,15.6021,27200.0
2009-09-14 12:30:00,31.33,31.34,31.33,31.34,35200.0,15.5971,15.6021,15.5971,15.6021,35200.0
2009-09-14 12:40:00,31.34,31.4,31.33,31.38,106500.0,15.6021,15.632,15.5971,15.622,106500.0
2009-09-14 12:50:00,31.39,31.4,31.38,31.4,27800.0,15.627,15.632,15.622,15.632,27800.0
2009-09-14 13:00:00,31.4,31.43,31.39,31.43,44700.0,15.632,15.6469,15.627,15.6469,44700.0
2009-09-14 13:10:00,31.42,31.43,31.42,31.43,23900.0,15.6419,15.6469,15.6419,15.6469,23900.0
2009-09-14 13:20:00,31.42,31.42,31.41,31.42,35700.0,15.6419,15.6419,15.637,15.6419,35700.0
2009-09-14 13:30:00,31.42,31.44,31.41,31.44,27000.0,15.6419,15.6519,15.637,15.6519,27000.0
2009-09-14 13:40:00,31.44,31.45,31.42,31.42,72600.0,15.6519,15.6569,15.6419,15.6419,72600.0
2009-09-14 13:50:00,31.42,31.44,31.39,31.41,98100.0,15.6419,15.6519,15.627,15.637,98100.0
2009-09-14 14:00:00,31.4,31.41,31.39,31.41,49700.0,15.632,15.637,15.627,15.637,49700.0
2009-09-14 14:10:00,31.41,31.42,31.4,31.42,45700.0,15.637,15.6419,15.632,15.6419,45700.0
2009-09-14 14:20:00,31.42,31.5,31.41,31.49,127300.0,15.6419,15.6818,15.637,15.6768,127300.0
2009-09-14 14:30:00,31.49,31.51,31.47,31.47,55000.0,15.6768,15.6867,15.6668,15.6668,55000.0
2009-09-14 14:40:00,31.47,31.49,31.47,31.49,52600.0,15.6668,15.6768,15.6668,15.6768,52600.0
2009-09-14 14:50:00,31.48,31.5,31.44,31.46,116400.0,15.6718,15.6818,15.6519,15.6619,116400.0
2009-09-14 15:00:00,31.46,31.46,31.42,31.43,58400.0,15.6619,15.6619,15.6419,15.6469,58400.0
2009-09-14 15:10:00,31.43,31.47,31.42,31.44,58700.0,15.6469,15.6668,15.6419,15.6519,58700.0
2009-09-14 15:20:00,31.45,31.46,31.44,31.46,54000.0,15.6569,15.6619,15.6519,15.6619,54000.0
2009-09-14 15:30:00,31.46,31.5,31.43,31.48,119900.0,15.6619,15.6818,15.6469,15.6718,119900.0
2009-09-14 15:40:00,31.49,31.53,31.47,31.47,138700.0,15.6768,15.6967,15.6668,15.6668,138700.0
2009-09-14 15:50:00,31.47,31.52,31.45,31.51,228700.0,15.6668,15.6917,15.6569,15.6867,228700.0
2009-09-15 09:30:00,31.54,31.54,31.41,31.47,158400.0,15.7017,15.7017,15.637,15.6668,158400.0
2009-09-15 09:40:00,31.46,31.52,31.42,31.44,100700.0,15.6619,15.6917,15.6419,15.6519,100700.0
2009-09-15 09:50:00,31.44,31.46,31.39,31.39,151700.0,15.6519,15.6619,15.627,15.627,151700.0
2009-09-15 10:00:00,31.4,31.52,31.39,31.5,229900.0,15.632,15.6917,15.627,15.6818,229900.0
2009-09-15 10:10:00,31.5,31.55,31.48,31.55,169600.0,15.6818,15.7067,15.6718,15.7067,169600.0
2009-09-15 10:20:00,31.54,31.65,31.52,31.61,203300.0,15.7017,15.7564,15.6917,15.7365,203300.0
2009-09-15 10:30:00,31.61,31.68,31.6,31.68,96700.0,15.7365,15.7714,15.7316,15.7714,96700.0
2009-09-15 10:40:00,31.68,31.69,31.63,31.64,89800.0,15.7714,15.7764,15.7465,15.7515,89800.0
2009-09-15 10:50:00,31.63,31.66,31.62,31.64,97300.0,15.7465,15.7614,15.7415,15.7515,97300.0
2009-09-15 11:00:00,31.64,31.65,31.59,31.59,54400.0,15.7515,15.7564,15.7266,15.7266,54400.0
2009-09-15 11:10:00,31.59,31.62,31.54,31.59,91800.0,15.7266,15.7415,15.7017,15.7266,91800.0
2009-09-15 11:20:00,31.58,31.62,31.56,31.57,93900.0,15.7216,15.7415,15.7116,15.7166,93900.0
2009-09-15 11:30:00,31.56,31.65,31.56,31.64,137500.0,15.7116,15.7564,15.7116,15.7515,137500.0
2009-09-15 11:40:00,31.63,31.67,31.63,31.66,46200.0,15.7465,15.7664,15.7465,15.7614,46200.0
2009-09-15 11:50:00,31.67,31.69,31.64,31.68,105700.0,15.7664,15.7764,15.7515,15.7714,105700.0
2009-09-15 12:00:00,31.68,31.7,31.66,31.69,99000.0,15.7714,15.7813,15.7614,15.7764,99000.0
2009-09-15 12:10:00,31.69,31.7,31.69,31.7,33900.0,15.7764,15.7813,15.7764,15.7813,33900.0
2009-09-15 12:20:00,31.7,31.7,31.69,31.69,31600.0,15.7813,15.7813,15.7764,15.7764,31600.0
2009-09-15 12:30:00,31.69,31.74,31.69,31.74,96200.0,15.7764,15.8012,15.7764,15.8012,96200.0
2009-09-15 12:40:00,31.73,31.74,31.67,31.72,168000.0,15.7963,15.8012,15.7664,15.7913,168000.0
2009-09-15 12:50:00,31.71,31.79,31.7,31.79,210800.0,15.7863,15.8261,15.7813,15.8261,210800.0
2009-09-15 13:00:00,31.79,31.82,31.76,31.82,93200.0,15.8261,15.8411,15.8112,15.8411,93200.0
2009-09-15 13:10:00,31.82,31.84,31.81,31.82,89800.0,15.8411,15.851,15.8361,15.8411,89800.0
2009-09-15 13:20:00,31.82,31.85,31.79,31.82,119100.0,15.8411,15.856,15.8261,15.8411,119100.0
2009-09-15 13:30:00,31.82,31.84,31.81,31.82,57700.0,15.8411,15.851,15.8361,15.8411,57700.0
2009-09-15 13:40:00,31.82,31.84,31.81,31.84,48000.0,15.8411,15.851,15.8361,15.851,48000.0
2009-09-15 13:50:00,31.84,31.84,31.83,31.84,34400.0,15.851,15.851,15.8461,15.851,34400.0
2009-09-15 14:00:00,31.83,31.84,31.82,31.83,51100.0,15.8461,15.851,15.8411,15.8461,51100.0
2009-09-15 14:10:00,31.83,31.83,31.79,31.8,62100.0,15.8461,15.8461,15.8261,15.8311,62100.0
2009-09-15 14:20:00,31.8,31.84,31.79,31.82,69400.0,15.8311,15.851,15.8261,15.8411,69400.0
2009-09-15 14:30:00,31.82,31.82,31.8,31.81,71600.0,15.8411,15.8411,15.8311,15.8361,71600.0
2009-09-15 14:40:00,31.81,31.84,31.8,31.84,64300.0,15.8361,15.851,15.8311,15.851,64300.0
2009-09-15 14:50:00,31.84,31.89,31.83,31.89,93900.0,15.851,15.8759,15.8461,15.8759,93900.0
2009-09-15 15:00:00,31.89,31.89,31.86,31.87,83100.0,15.8759,15.8759,15.861,15.866,83100.0
2009-09-15 15:10:00,31.87,31.89,31.86,31.89,82300.0,15.866,15.8759,15.861,15.8759,82300.0
2009-09-15 15:20:00,31.88,31.9,31.88,31.9,115000.0,15.8709,15.8809,15.8709,15.8809,115000.0
2009-09-15 15:30:00,31.9,31.96,31.9,31.96,206800.0,15.8809,15.9108,15.8809,15.9108,206800.0
2009-09-15 15:40:00,31.96,31.96,31.9,31.96,314700.0,15.9108,15.9108,15.8809,15.9108,314700.0
2009-09-15 15:50:00,31.95,31.97,31.94,31.95,368700.0,15.9058,15.9158,15.9008,15.9058,368700.0
2009-09-16 09:30:00,32.0,32.0,31.65,31.73,154900.0,15.9307,15.9307,15.7564,15.7963,154900.0
2009-09-16 09:40:00,31.72,31.79,31.68,31.75,155200.0,15.7913,15.8261,15.7714,15.8062,155200.0
2009-09-16 09:50:00,31.74,31.9,31.72,31.79,187800.0,15.8012,15.8809,15.7913,15.8261,187800.0
2009-09-16 10:00:00,31.79,31.88,31.75,31.85,106400.0,15.8261,15.8709,15.8062,15.856,106400.0
2009-09-16 10:10:00,31.85,31.85,31.79,31.82,59800.0,15.856,15.856,15.8261,15.8411,59800.0
2009-09-16 10:20:00,31.81,31.86,31.76,31.78,57100.0,15.8361,15.861,15.8112,15.8212,57100.0
2009-09-16 10:30:00,31.79,31.85,31.78,31.85,109500.0,15.8261,15.856,15.8212,15.856,109500.0
2009-09-16 10:40:00,31.85,31.94,31.85,31.89,53100.0,15.856,15.9008,15.856,15.8759,53100.0
2009-09-16 10:50:00,31.89,31.9,31.88,31.89,21900.0,15.8759,15.8809,15.8709,15.8759,21900.0
2009-09-16 11:00:00,31.89,31.95,31.88,31.92,53800.0,15.8759,15.9058,15.8709,15.8909,53800.0
2009-09-16 11:10:00,31.93,31.97,31.91,31.96,54300.0,15.8958,15.9158,15.8859,15.9108,54300.0
2009-09-16 11:20:00,31.96,31.98,31.94,31.98,52900.0,15.9108,15.9207,15.9008,15.9207,52900.0
2009-09-16 11:30:00,31.97,32.0,31.96,32.0,137000.0,15.9158,15.9307,15.9108,15.9307,137000.0
2009-09-16 11:40:00,31.99,32.0,31.97,31.99,130500.0,15.9257,15.9307,15.9158,15.9257,130500.0
2009-09-16 11:50:00,31.98,31.99,31.98,31.99,84000.0,15.9207,15.9257,15.9207,15.9257,84000.0
2009-09-16 12:00:00,31.98,32.0,31.98,31.99,79200.0,15.9207,15.9307,15.9207,15.9257,79200.0
2009-09-16 12:10:00,31.98,32.0,31.98,32.0,53900.0,15.9207,15.9307,15.9207,15.9307,53900.0
2009-09-16 12:20:00,32.0,32.0,31.98,31.99,107200.0,15.9307,15.9307,15.9207,15.9257,107200.0
2009-09-16 12:30:00,31.99,32.09,31.99,32.08,118600.0,15.9257,15.9755,15.9257,15.9705,118600.0
2009-09-16 12:40:00,32.08,32.12,32.08,32.11,61700.0,15.9705,15.9904,15.9705,15.9854,61700.0
2009-09-16 12:50:00,32.12,32.15,32.11,32.15,90900.0,15.9904,16.0054,15.9854,16.0054,90900.0
2009-09-16 13:00:00,32.14,32.16,32.14,32.16,84300.0,16.0004,16.0103,16.0004,16.0103,84300.0
2009-09-16 13:10:00,32.16,32.19,32.15,32.15,123300.0,16.0103,16.0253,16.0054,16.0054,123300.0
2009-09-16 13:20:00,32.15,32.18,32.14,32.16,113800.0,16.0054,16.0203,16.0004,16.0103,113800.0
2009-09-16 13:30:00,32.17,32.19,32.16,32.17,67000.0,16.0153,16.0253,16.0103,16.0153,67000.0
2009-09-16 13:40:00,32.17,32.22,32.17,32.21,105800.0,16.0153,16.0402,16.0153,16.0352,105800.0
2009-09-16 13:50:00,32.22,32.23,32.2,32.22,102300.0,16.0402,16.0452,16.0303,16.0402,102300.0
2009-09-16 14:00:00,32.22,32.25,32.21,32.25,140800.0,16.0402,16.0551,16.0352,16.0551,140800.0
2009-09-16 14:10:00,32.25,32.34,32.24,32.28,200900.0,16.0551,16.0999,16.0502,16.0701,200900.0
2009-09-16 14:20:00,32.28,32.29,32.24,32.29,154400.0,16.0701,16.0751,16.0502,16.0751,154400.0
2009-09-16 14:30:00,32.29,32.3,32.28,32.3,55200.0,16.0751,16.08,16.0701,16.08,55200.0
2009-09-16 14:40:00,32.29,32.31,32.25,32.26,141400.0,16.0751,16.085,16.0551,16.0601,141400.0
2009-09-16 14:50:00,32.25,32.26,32.19,32.2,145500.0,16.0551,16.0601,16.0253,16.0303,145500.0
2009-09-16 15:00:00,32.19,32.19,32.1,32.13,168900.0,16.0253,16.0253,15.9805,15.9954,168900.0
2009-09-16 15:10:00,32.13,32.13,32.08,32.08,141800.0,15.9954,15.9954,15.9705,15.9705,141800.0
2009-09-16 15:20:00,32.08,32.13,32.08,32.11,110000.0,15.9705,15.9954,15.9705,15.9854,110000.0
2009-09-16 15:30:00,32.11,32.13,32.11,32.12,127000.0,15.9854,15.9954,15.9854,15.9904,127000.0
2009-09-16 15:40:00,32.13,32.18,32.11,32.14,318500.0,15.9954,16.0203,15.9854,16.0004,318500.0
2009-09-16 15:50:00,32.15,32.15,32.13,32.13,227700.0,16.0054,16.0054,15.9954,15.9954,227700.0
2009-09-17 09:30:00,32.08,32.2,32.0,32.02,169100.0,15.9705,16.0303,15.9307,15.9406,169100.0
2009-09-17 09:40:00,32.03,32.12,32.0,32.03,86800.0,15.9456,15.9904,15.9307,15.9456,86800.0
2009-09-17 09:50:00,32.03,32.11,32.03,32.09,131000.0,15.9456,15.9854,15.9456,15.9755,131000.0
2009-09-17 10:00:00,32.1,32.22,32.08,32.21,177800.0,15.9805,16.0402,15.9705,16.0352,177800.0
2009-09-17 10:10:00,32.21,32.22,32.04,32.06,97500.0,16.0352,16.0402,15.9506,15.9606,97500.0
2009-09-17 10:20:00,32.05,32.06,31.92,31.96,103700.0,15.9556,15.9606,15.8909,15.9108,103700.0
2009-09-17 10:30:00,31.95,31.95,31.88,31.92,113200.0,15.9058,15.9058,15.8709,15.8909,113200.0
2009-09-17 10:40:00,31.93,32.0,31.93,31.98,78400.0,15.8958,15.9307,15.8958,15.9207,78400.0
2009-09-17 10:50:00,31.98,32.0,31.97,32.0,62200.0,15.9207,15.9307,15.9158,15.9307,62200.0
2009-09-17 11:00:00,31.99,32.01,31.95,32.0,108400.0,15.9257,15.9357,15.9058,15.9307,108400.0
2009-09-17 11:10:00,32.0,32.02,31.98,31.99,45700.0,15.9307,15.9406,15.9207,15.9257,45700.0
2009-09-17 11:20:00,31.99,32.05,31.98,32.02,80400.0,15.9257,15.9556,15.9207,15.9406,80400.0
2009-09-17 11:30:00,32.02,32.03,31.99,32.01,64400.0,15.9406,15.9456,15.9257,15.9357,64400.0
2009-09-17 11:40:00,32.01,32.01,31.96,32.0,86100.0,15.9357,15.9357,15.9108,15.9307,86100.0
2009-09-17 11:50:00,32.0,32.04,31.99,32.01,179400.0,15.9307,15.9506,15.9257,15.9357,179400.0
2009-09-17 12:00:00,32.01,32.06,32.01,32.03,71500.0,15.9357,15.9606,15.9357,15.9456,71500.0
2009-09-17 12:10:00,32.03,32.05,32.01,32.03,145900.0,15.9456,15.9556,15.9357,15.9456,145900.0
2009-09-17 12:20:00,32.03,32.07,31.98,31.98,88500.0,15.9456,15.9655,15.9207,15.9207,88500.0
2009-09-17 12:30:00,31.98,32.02,31.98,31.99,51400.0,15.9207,15.9406,15.9207,15.9257,51400.0
2009-09-17 12:40:00,31.99,32.01,31.96,31.98,69200.0,15.9257,15.9357,15.9108,15.9207,69200.0
2009-09-17 12:50:00,31.98,31.99,31.95,31.98,57600.0,15.9207,15.9257,15.9058,15.9207,57600.0
2009-09-17 13:00:00,31.97,32.04,31.97,32.04,54500.0,15.9158,15.9506,15.9158,15.9506,54500.0
2009-09-17 13:10:00,32.04,32.04,31.99,32.0,39200.0,15.9506,15.9506,15.9257,15.9307,39200.0
2009-09-17 13:20:00,32.0,32.0,31.96,31.97,53400.0,15.9307,15.9307,15.9108,15.9158,53400.0
2009-09-17 13:30:00,31.98,32.0,31.96,31.99,41800.0,15.9207,15.9307,15.9108,15.9257,41800.0
2009-09-17 13:40:00,31.99,31.99,31.96,31.96,37400.0,15.9257,15.9257,15.9108,15.9108,37400.0
2009-09-17 13:50:00,31.96,31.98,31.96,31.96,36900.0,15.9108,15.9207,15.9108,15.9108,36900.0
2009-09-17 14:00:00,31.97,31.99,31.96,31.99,47100.0,15.9158,15.9257,15.9108,15.9257,47100.0
2009-09-17 14:10:00,31.99,31.99,31.97,31.99,45100.0,15.9257,15.9257,15.9158,15.9257,45100.0
2009-09-17 14:20:00,31.98,32.05,31.98,32.04,119300.0,15.9207,15.9556,15.9207,15.9506,119300.0
2009-09-17 14:30:00,32.04,32.05,32.03,32.05,43300.0,15.9506,15.9556,15.9456,15.9556,43300.0
2009-09-17 14:40:00,32.04,32.1,32.04,32.08,100500.0,15.9506,15.9805,15.9506,15.9705,100500.0
2009-09-17 14:50:00,32.07,32.08,32.05,32.06,69900.0,15.9655,15.9705,15.9556,15.9606,69900.0
2009-09-17 15:00:00,32.06,32.08,32.04,32.07,88300.0,15.9606,15.9705,15.9506,15.9655,88300.0
2009-09-17 15:10:00,32.07,32.07,32.05,32.07,50000.0,15.9655,15.9655,15.9556,15.9655,50000.0
2009-09-17 15:20:00,32.07,32.11,32.06,32.09,208800.0,15.9655,15.9854,15.9606,15.9755,208800.0
2009-09-17 15:30:00,32.09,32.1,32.05,32.07,130800.0,15.9755,15.9805,15.9556,15.9655,130800.0
2009-09-17 15:40:00,32.07,32.1,32.05,32.06,335800.0,15.9655,15.9805,15.9556,15.9606,335800.0
2009-09-17 15:50:00,32.05,32.11,31.98,32.11,569200.0,15.9556,15.9854,15.9207,15.9854,569200.0
2009-09-18 09:30:00,32.27,32.28,32.09,32.25,1066600.0,16.0651,16.0701,15.9755,16.0551,1066600.0
2009-09-18 09:40:00,32.25,32.28,32.19,32.27,82000.0,16.0551,16.0701,16.0253,16.0651,82000.0
2009-09-18 09:50:00,32.27,32.32,32.25,32.3,107100.0,16.0651,16.09,16.0551,16.08,107100.0
2009-09-18 10:00:00,32.3,32.31,32.22,32.25,72000.0,16.08,16.085,16.0402,16.0551,72000.0
2009-09-18 10:10:00,32.25,32.28,32.18,32.18,100200.0,16.0551,16.0701,16.0203,16.0203,100200.0
2009-09-18 10:20:00,32.19,32.22,32.14,32.18,77600.0,16.0253,16.0402,16.0004,16.0203,77600.0
2009-09-18 10:30:00,32.18,32.25,32.15,32.25,57800.0,16.0203,16.0551,16.0054,16.0551,57800.0
2009-09-18 10:40:00,32.24,32.25,32.15,32.16,54400.0,16.0502,16.0551,16.0054,16.0103,54400.0
2009-09-18 10:50:00,32.17,32.2,32.12,32.17,87600.0,16.0153,16.0303,15.9904,16.0153,87600.0
2009-09-18 11:00:00,32.18,32.18,32.15,32.16,20300.0,16.0203,16.0203,16.0054,16.0103,20300.0
2009-09-18 11:10:00,32.16,32.17,32.12,32.17,35900.0,16.0103,16.0153,15.9904,16.0153,35900.0
2009-09-18 11:20:00,32.16,32.17,32.15,32.15,23600.0,16.0103,16.0153,16.0054,16.0054,23600.0
2009-09-18 11:30:00,32.16,32.17,32.13,32.16,36500.0,16.0103,16.0153,15.9954,16.0103,36500.0
2009-09-18 11:40:00,32.16,32.17,32.13,32.13,59200.0,16.0103,16.0153,15.9954,15.9954,59200.0
2009-09-18 11:50:00,32.13,32.14,32.1,32.11,47100.0,15.9954,16.0004,15.9805,15.9854,47100.0
2009-09-18 12:00:00,32.11,32.13,32.11,32.12,29800.0,15.9854,15.9954,15.9854,15.9904,29800.0
2009-09-18 12:10:00,32.11,32.17,32.11,32.16,27700.0,15.9854,16.0153,15.9854,16.0103,27700.0
2009-09-18 12:20:00,32.16,32.17,32.16,32.16,32700.0,16.0103,16.0153,16.0103,16.0103,32700.0
2009-09-18 12:30:00,32.16,32.18,32.14,32.15,74100.0,16.0103,16.0203,16.0004,16.0054,74100.0
2009-09-18 12:40:00,32.14,32.2,32.14,32.2,48900.0,16.0004,16.0303,16.0004,16.0303,48900.0
2009-09-18 12:50:00,32.2,32.2,32.16,32.17,76200.0,16.0303,16.0303,16.0103,16.0153,76200.0
2009-09-18 13:00:00,32.17,32.17,32.16,32.17,19500.0,16.0153,16.0153,16.0103,16.0153,19500.0
2009-09-18 13:10:00,32.17,32.19,32.16,32.19,28500.0,16.0153,16.0253,16.0103,16.0253,28500.0
2009-09-18 13:20:00,32.19,32.28,32.18,32.28,39700.0,16.0253,16.0701,16.0203,16.0701,39700.0
2009-09-18 13:30:00,32.27,32.28,32.22,32.24,64800.0,16.0651,16.0701,16.0402,16.0502,64800.0
2009-09-18 13:40:00,32.24,32.3,32.23,32.3,38000.0,16.0502,16.08,16.0452,16.08,38000.0
2009-09-18 13:50:00,32.29,32.29,32.26,32.28,26900.0,16.0751,16.0751,16.0601,16.0701,26900.0
2009-09-18 14:00:00,32.28,32.29,32.25,32.26,47500.0,16.0701,16.0751,16.0551,16.0601,47500.0
2009-09-18 14:10:00,32.25,32.29,32.24,32.26,145200.0,16.0551,16.0751,16.0502,16.0601,145200.0
2009-09-18 14:20:00,32.26,32.29,32.25,32.25,49300.0,16.0601,16.0751,16.0551,16.0551,49300.0
2009-09-18 14:30:00,32.25,32.25,32.22,32.23,44000.0,16.0551,16.0551,16.0402,16.0452,44000.0
2009-09-18 14:40:00,32.24,32.27,32.22,32.27,38400.0,16.0502,16.0651,16.0402,16.0651,38400.0
2009-09-18 14:50:00,32.27,32.27,32.22,32.22,47300.0,16.0651,16.0651,16.0402,16.0402,47300.0
2009-09-18 15:00:00,32.22,32.23,32.2,32.2,94000.0,16.0402,16.0452,16.0303,16.0303,94000.0
2009-09-18 15:10:00,32.2,32.21,32.17,32.17,114500.0,16.0303,16.0352,16.0153,16.0153,114500.0
2009-09-18 15:20:00,32.17,32.2,32.17,32.17,79500.0,16.0153,16.0303,16.0153,16.0153,79500.0
2009-09-18 15:30:00,32.17,32.18,32.16,32.16,102900.0,16.0153,16.0203,16.0103,16.0103,102900.0
2009-09-18 15:40:00,32.16,32.16,32.09,32.1,310000.0,16.0103,16.0103,15.9755,15.9805,310000.0
2009-09-18 15:50:00,32.1,32.1,32.05,32.05,567100.0,15.9805,15.9805,15.9556,15.9556,567100.0
2009-09-21 09:30:00,31.97,32.17,31.95,32.01,173700.0,15.9158,16.0153,15.9058,15.9357,173700.0
2009-09-21 09:40:00,32.01,32.02,31.9,32.01,121600.0,15.9357,15.9406,15.8809,15.9357,121600.0
2009-09-21 09:50:00,32.01,32.09,32.0,32.06,81800.0,15.9357,15.9755,15.9307,15.9606,81800.0
2009-09-21 10:00:00,32.06,32.07,31.96,31.97,88000.0,15.9606,15.9655,15.9108,15.9158,88000.0
2009-09-21 10:10:00,31.97,32.04,31.95,32.01,126700.0,15.9158,15.9506,15.9058,15.9357,126700.0
2009-09-21 10:20:00,32.02,32.05,31.97,32.0,185900.0,15.9406,15.9556,15.9158,15.9307,185900.0
2009-09-21 10:30:00,32.0,32.01,31.96,32.0,38700.0,15.9307,15.9357,15.9108,15.9307,38700.0
2009-09-21 10:40:00,32.0,32.01,31.99,32.01,54800.0,15.9307,15.9357,15.9257,15.9357,54800.0
2009-09-21 10:50:00,32.01,32.02,32.0,32.0,44100.0,15.9357,15.9406,15.9307,15.9307,44100.0
2009-09-21 11:00:00,32.0,32.07,32.0,32.06,53600.0,15.9307,15.9655,15.9307,15.9606,53600.0
2009-09-21 11:10:00,32.07,32.07,32.06,32.06,31400.0,15.9655,15.9655,15.9606,15.9606,31400.0
2009-09-21 11:20:00,32.06,32.07,32.02,32.02,23300.0,15.9606,15.9655,15.9406,15.9406,23300.0
2009-09-21 11:30:00,32.02,32.05,32.01,32.05,56300.0,15.9406,15.9556,15.9357,15.9556,56300.0
2009-09-21 11:40:00,32.05,32.06,32.04,32.06,34500.0,15.9556,15.9606,15.9506,15.9606,34500.0
2009-09-21 11:50:00,32.06,32.08,32.06,32.06,53600.0,15.9606,15.9705,15.9606,15.9606,53600.0
2009-09-21 12:00:00,32.06,32.07,32.01,32.01,46900.0,15.9606,15.9655,15.9357,15.9357,46900.0
2009-09-21 12:10:00,32.01,32.02,32.01,32.01,25200.0,15.9357,15.9406,15.9357,15.9357,25200.0
2009-09-21 12:20:00,32.02,32.02,32.01,32.01,24600.0,15.9406,15.9406,15.9357,15.9357,24600.0
2009-09-21 12:30:00,32.01,32.02,32.0,32.01,53400.0,15.9357,15.9406,15.9307,15.9357,53400.0
2009-09-21 12:40:00,32.0,32.01,31.99,31.99,25300.0,15.9307,15.9357,15.9257,15.9257,25300.0
2009-09-21 12:50:00,31.99,32.01,31.98,32.0,27100.0,15.9257,15.9357,15.9207,15.9307,27100.0
2009-09-21 13:00:00,32.0,32.03,32.0,32.03,28900.0,15.9307,15.9456,15.9307,15.9456,28900.0
2009-09-21 13:10:00,32.03,32.07,32.03,32.07,35200.0,15.9456,15.9655,15.9456,15.9655,35200.0
2009-09-21 13:20:00,32.07,32.12,32.06,32.12,40200.0,15.9655,15.9904,15.9606,15.9904,40200.0
2009-09-21 13:30:00,32.12,32.15,32.11,32.15,29300.0,15.9904,16.0054,15.9854,16.0054,29300.0
2009-09-21 13:40:00,32.14,32.15,32.13,32.13,60800.0,16.0004,16.0054,15.9954,15.9954,60800.0
2009-09-21 13:50:00,32.14,32.14,32.13,32.14,31300.0,16.0004,16.0004,15.9954,16.0004,31300.0
2009-09-21 14:00:00,32.13,32.14,32.11,32.12,24500.0,15.9954,16.0004,15.9854,15.9904,24500.0
2009-09-21 14:10:00,32.11,32.12,32.1,32.11,55600.0,15.9854,15.9904,15.9805,15.9854,55600.0
2009-09-21 14:20:00,32.11,32.11,32.08,32.09,66800.0,15.9854,15.9854,15.9705,15.9755,66800.0
2009-09-21 14:30:00,32.08,32.1,32.07,32.08,46100.0,15.9705,15.9805,15.9655,15.9705,46100.0
2009-09-21 14:40:00,32.07,32.08,32.07,32.08,40200.0,15.9655,15.9705,15.9655,15.9705,40200.0
2009-09-21 14:50:00,32.09,32.09,32.03,32.04,45400.0,15.9755,15.9755,15.9456,15.9506,45400.0
2009-09-21 15:00:00,32.04,32.04,32.0,32.02,68200.0,15.9506,15.9506,15.9307,15.9406,68200.0
2009-09-21 15:10:00,32.02,32.07,32.0,32.06,92300.0,15.9406,15.9655,15.9307,15.9606,92300.0
2009-09-21 15:20:00,32.07,32.07,32.06,32.06,27300.0,15.9655,15.9655,15.9606,15.9606,27300.0
2009-09-21 15:30:00,32.06,32.07,32.0,32.02,104000.0,15.9606,15.9655,15.9307,15.9406,104000.0
2009-09-21 15:40:00,32.02,32.03,31.99,31.99,95100.0,15.9406,15.9456,15.9257,15.9257,95100.0
2009-09-21 15:50:00,32.0,32.04,31.99,32.04,186800.0,15.9307,15.9506,15.9257,15.9506,186800.0
2009-09-22 09:30:00,32.15,32.15,31.89,32.03,156600.0,16.0054,16.0054,15.8759,15.9456,156600.0
2009-09-22 09:40:00,32.02,32.06,31.91,31.95,98300.0,15.9406,15.9606,15.8859,15.9058,98300.0
2009-09-22 09:50:00,31.95,31.95,31.9,31.9,78200.0,15.9058,15.9058,15.8809,15.8809,78200.0
2009-09-22 10:00:00,31.91,31.91,31.88,31.88,85800.0,15.8859,15.8859,15.8709,15.8709,85800.0
2009-09-22 10:10:00,31.88,31.92,31.88,31.89,72500.0,15.8709,15.8909,15.8709,15.8759,72500.0
2009-09-22 10:20:00,31.88,31.89,31.85,31.85,87400.0,15.8709,15.8759,15.856,15.856,87400.0
2009-09-22 10:30:00,31.85,31.85,31.75,31.76,148400.0,15.856,15.856,15.8062,15.8112,148400.0
2009-09-22 10:40:00,31.77,31.79,31.76,31.78,55600.0,15.8162,15.8261,15.8112,15.8212,55600.0
2009-09-22 10:50:00,31.78,31.82,31.78,31.82,167800.0,15.8212,15.8411,15.8212,15.8411,167800.0
2009-09-22 11:00:00,31.82,31.88,31.81,31.87,69900.0,15.8411,15.8709,15.8361,15.866,69900.0
2009-09-22 11:10:00,31.87,31.87,31.83,31.83,74300.0,15.866,15.866,15.8461,15.8461,74300.0
2009-09-22 11:20:00,31.83,31.83,31.81,31.81,39200.0,15.8461,15.8461,15.8361,15.8361,39200.0
2009-09-22 11:30:00,31.81,31.83,31.8,31.82,40700.0,15.8361,15.8461,15.8311,15.8411,40700.0
2009-09-22 11:40:00,31.81,31.83,31.81,31.81,47700.0,15.8361,15.8461,15.8361,15.8361,47700.0
2009-09-22 11:50:00,31.82,31.82,31.77,31.77,46400.0,15.8411,15.8411,15.8162,15.8162,46400.0
2009-09-22 12:00:00,31.77,31.81,31.77,31.79,182300.0,15.8162,15.8361,15.8162,15.8261,182300.0
2009-09-22 12:10:00,31.8,31.8,31.76,31.76,52300.0,15.8311,15.8311,15.8112,15.8112,52300.0
2009-09-22 12:20:00,31.77,31.77,31.75,31.75,30100.0,15.8162,15.8162,15.8062,15.8062,30100.0
2009-09-22 12:30:00,31.75,31.76,31.69,31.69,92200.0,15.8062,15.8112,15.7764,15.7764,92200.0
2009-09-22 12:40:00,31.69,31.72,31.67,31.71,66500.0,15.7764,15.7913,15.7664,15.7863,66500.0
2009-09-22 12:50:00,31.71,31.72,31.7,31.72,29600.0,15.7863,15.7913,15.7813,15.7913,29600.0
2009-09-22 13:00:00,31.71,31.73,31.71,31.73,33900.0,15.7863,15.7963,15.7863,15.7963,33900.0
2009-09-22 13:10:00,31.73,31.75,31.71,31.73,89100.0,15.7963,15.8062,15.7863,15.7963,89100.0
2009-09-22 13:20:00,31.73,31.75,31.72,31.74,32200.0,15.7963,15.8062,15.7913,15.8012,32200.0
2009-09-22 13:30:00,31.75,31.75,31.71,31.71,39100.0,15.8062,15.8062,15.7863,15.7863,39100.0
2009-09-22 13:40:00,31.71,31.75,31.7,31.75,76300.0,15.7863,15.8062,15.7813,15.8062,76300.0
2009-09-22 13:50:00,31.75,31.79,31.74,31.78,98200.0,15.8062,15.8261,15.8012,15.8212,98200.0
2009-09-22 14:00:00,31.79,31.82,31.79,31.81,31800.0,15.8261,15.8411,15.8261,15.8361,31800.0
2009-09-22 14:10:00,31.82,31.82,31.81,31.82,30900.0,15.8411,15.8411,15.8361,15.8411,30900.0
2009-09-22 14:20:00,31.82,31.83,31.81,31.82,28300.0,15.8411,15.8461,15.8361,15.8411,28300.0
2009-09-22 14:30:00,31.82,31.82,31.75,31.75,82100.0,15.8411,15.8411,15.8062,15.8062,82100.0
2009-09-22 14:40:00,31.75,31.8,31.75,31.8,100900.0,15.8062,15.8311,15.8062,15.8311,100900.0
2009-09-22 14:50:00,31.79,31.8,31.77,31.77,38100.0,15.8261,15.8311,15.8162,15.8162,38100.0
2009-09-22 15:00:00,31.77,31.77,31.75,31.75,34800.0,15.8162,15.8162,15.8062,15.8062,34800.0
2009-09-22 15:10:00,31.75,31.76,31.75,31.76,50500.0,15.8062,15.8112,15.8062,15.8112,50500.0
2009-09-22 15:20:00,31.76,31.85,31.76,31.79,71200.0,15.8112,15.856,15.8112,15.8261,71200.0
2009-09-22 15:30:00,31.8,31.81,31.77,31.79,110100.0,15.8311,15.8361,15.8162,15.8261,110100.0
2009-09-22 15:40:00,31.79,31.84,31.78,31.79,97600.0,15.8261,15.851,15.8212,15.8261,97600.0
2009-09-22 15:50:00,31.79,31.82,31.78,31.8,221300.0,15.8261,15.8411,15.8212,15.8311,221300.0
2009-09-23 09:30:00,31.75,31.95,31.7,31.94,141100.0,15.8062,15.9058,15.7813,15.9008,141100.0
2009-09-23 09:40:00,31.93,31.94,31.81,31.81,73800.0,15.8958,15.9008,15.8361,15.8361,73800.0
2009-09-23 09:50:00,31.8,31.86,31.78,31.86,101900.0,15.8311,15.861,15.8212,15.861,101900.0
2009-09-23 10:00:00,31.85,31.97,31.83,31.93,195300.0,15.856,15.9158,15.8461,15.8958,195300.0
2009-09-23 10:10:00,31.93,31.96,31.92,31.95,52800.0,15.8958,15.9108,15.8909,15.9058,52800.0
2009-09-23 10:20:00,31.95,31.97,31.94,31.94,49700.0,15.9058,15.9158,15.9008,15.9008,49700.0
2009-09-23 10:30:00,31.94,31.97,31.94,31.96,77200.0,15.9008,15.9158,15.9008,15.9108,77200.0
2009-09-23 10:40:00,31.95,31.97,31.94,31.94,58200.0,15.9058,15.9158,15.9008,15.9008,58200.0
2009-09-23 10:50:00,31.94,31.96,31.92,31.95,44100.0,15.9008,15.9108,15.8909,15.9058,44100.0
2009-09-23 11:00:00,31.95,32.0,31.94,32.0,175200.0,15.9058,15.9307,15.9008,15.9307,175200.0
2009-09-23 11:10:00,32.0,32.08,31.99,32.07,97000.0,15.9307,15.9705,15.9257,15.9655,97000.0
2009-09-23 11:20:00,32.07,32.1,32.07,32.08,82600.0,15.9655,15.9805,15.9655,15.9705,82600.0
2009-09-23 11:30:00,32.07,32.07,32.02,32.02,40700.0,15.9655,15.9655,15.9406,15.9406,40700.0
2009-09-23 11:40:00,32.02,32.02,31.99,32.0,41600.0,15.9406,15.9406,15.9257,15.9307,41600.0
2009-09-23 11:50:00,31.99,32.0,31.97,31.97,36000.0,15.9257,15.9307,15.9158,15.9158,36000.0
2009-09-23 12:00:00,31.97,31.98,31.95,31.95,27200.0,15.9158,15.9207,15.9058,15.9058,27200.0
2009-09-23 12:10:00,31.96,31.96,31.94,31.96,30400.0,15.9108,15.9108,15.9008,15.9108,30400.0
2009-09-23 12:20:00,31.95,31.97,31.95,31.96,18500.0,15.9058,15.9158,15.9058,15.9108,18500.0
2009-09-23 12:30:00,31.96,31.98,31.95,31.96,28800.0,15.9108,15.9207,15.9058,15.9108,28800.0
2009-09-23 12:40:00,31.97,31.98,31.96,31.98,14800.0,15.9158,15.9207,15.9108,15.9207,14800.0
2009-09-23 12:50:00,31.98,31.98,31.97,31.98,11100.0,15.9207,15.9207,15.9158,15.9207,11100.0
2009-09-23 13:00:00,31.98,31.99,31.96,31.97,75300.0,15.9207,15.9257,15.9108,15.9158,75300.0
2009-09-23 13:10:00,31.97,31.99,31.94,31.99,71300.0,15.9158,15.9257,15.9008,15.9257,71300.0
2009-09-23 13:20:00,31.99,32.01,31.98,32.0,83100.0,15.9257,15.9357,15.9207,15.9307,83100.0
2009-09-23 13:30:00,32.01,32.02,31.99,32.02,59000.0,15.9357,15.9406,15.9257,15.9406,59000.0
2009-09-23 13:40:00,32.02,32.04,32.01,32.04,26100.0,15.9406,15.9506,15.9357,15.9506,26100.0
2009-09-23 13:50:00,32.03,32.08,32.03,32.08,34600.0,15.9456,15.9705,15.9456,15.9705,34600.0
2009-09-23 14:00:00,32.07,32.07,32.03,32.03,36100.0,15.9655,15.9655,15.9456,15.9456,36100.0
2009-09-23 14:10:00,32.02,32.18,31.98,32.18,140800.0,15.9406,16.0203,15.9207,16.0203,140800.0
2009-09-23 14:20:00,32.18,32.25,32.15,32.24,177400.0,16.0203,16.0551,16.0054,16.0502,177400.0
2009-09-23 14:30:00,32.23,32.25,32.19,32.21,90100.0,16.0452,16.0551,16.0253,16.0352,90100.0
2009-09-23 14:40:00,32.22,32.22,32.18,32.22,68000.0,16.0402,16.0402,16.0203,16.0402,68000.0
2009-09-23 14:50:00,32.22,32.23,32.1,32.12,78500.0,16.0402,16.0452,15.9805,15.9904,78500.0
2009-09-23 15:00:00,32.12,32.18,32.11,32.18,75800.0,15.9904,16.0203,15.9854,16.0203,75800.0
2009-09-23 15:10:00,32.17,32.17,32.05,32.13,148600.0,16.0153,16.0153,15.9556,15.9954,148600.0
2009-09-23 15:20:00,32.13,32.21,32.08,32.11,411100.0,15.9954,16.0352,15.9705,15.9854,411100.0
2009-09-23 15:30:00,32.1,32.12,32.01,32.05,207500.0,15.9805,15.9904,15.9357,15.9556,207500.0
2009-09-23 15:40:00,32.05,32.09,31.9,31.93,172300.0,15.9556,15.9755,15.8809,15.8958,172300.0
2009-09-23 15:50:00,31.93,31.94,31.79,31.83,442200.0,15.8958,15.9008,15.8261,15.8461,442200.0
2009-09-24 09:30:00,31.88,32.03,31.82,31.82,92200.0,15.8709,15.9456,15.8411,15.8411,92200.0
2009-09-24 09:40:00,31.83,31.83,31.76,31.77,132100.0,15.8461,15.8461,15.8112,15.8162,132100.0
2009-09-24 09:50:00,31.78,32.0,31.77,31.99,158600.0,15.8212,15.9307,15.8162,15.9257,158600.0
2009-09-24 10:00:00,31.98,31.98,31.86,31.95,121100.0,15.9207,15.9207,15.861,15.9058,121100.0
2009-09-24 10:10:00,31.96,31.96,31.81,31.85,115100.0,15.9108,15.9108,15.8361,15.856,115100.0
2009-09-24 10:20:00,31.84,32.01,31.83,32.0,141400.0,15.851,15.9357,15.8461,15.9307,141400.0
2009-09-24 10:30:00,31.99,32.04,31.94,31.95,200000.0,15.9257,15.9506,15.9008,15.9058,200000.0
2009-09-24 10:40:00,31.95,31.96,31.89,31.9,58300.0,15.9058,15.9108,15.8759,15.8809,58300.0
2009-09-24 10:50:00,31.9,31.92,31.89,31.89,70100.0,15.8809,15.8909,15.8759,15.8759,70100.0
2009-09-24 11:00:00,31.89,32.0,31.88,31.91,65000.0,15.8759,15.9307,15.8709,15.8859,65000.0
2009-09-24 11:10:00,31.91,31.91,31.89,31.9,35500.0,15.8859,15.8859,15.8759,15.8809,35500.0
2009-09-24 11:20:00,31.89,31.9,31.85,31.86,50400.0,15.8759,15.8809,15.856,15.861,50400.0
2009-09-24 11:30:00,31.87,31.95,31.86,31.92,168700.0,15.866,15.9058,15.861,15.8909,168700.0
2009-09-24 11:40:00,31.92,31.99,31.92,31.98,63600.0,15.8909,15.9257,15.8909,15.9207,63600.0
2009-09-24 11:50:00,31.99,32.03,31.95,31.99,82900.0,15.9257,15.9456,15.9058,15.9257,82900.0
2009-09-24 12:00:00,32.0,32.04,31.99,32.03,31900.0,15.9307,15.9506,15.9257,15.9456,31900.0
2009-09-24 12:10:00,32.03,32.04,32.02,32.02,21400.0,15.9456,15.9506,15.9406,15.9406,21400.0
2009-09-24 12:20:00,32.03,32.06,31.98,31.98,157600.0,15.9456,15.9606,15.9207,15.9207,157600.0
2009-09-24 12:30:00,31.98,31.99,31.9,31.92,57100.0,15.9207,15.9257,15.8809,15.8909,57100.0
2009-09-24 12:40:00,31.92,31.96,31.91,31.95,30700.0,15.8909,15.9108,15.8859,15.9058,30700.0
2009-09-24 12:50:00,31.94,31.96,31.9,31.9,19900.0,15.9008,15.9108,15.8809,15.8809,19900.0
2009-09-24 13:00:00,31.9,31.93,31.9,31.92,46500.0,15.8809,15.8958,15.8809,15.8909,46500.0
2009-09-24 13:10:00,31.92,31.94,31.9,31.92,45300.0,15.8909,15.9008,15.8809,15.8909,45300.0
2009-09-24 13:20:00,31.92,31.93,31.91,31.92,39300.0,15.8909,15.8958,15.8859,15.8909,39300.0
2009-09-24 13:30:00,31.91,31.93,31.89,31.89,67100.0,15.8859,15.8958,15.8759,15.8759,67100.0
2009-09-24 13:40:00,31.89,31.91,31.84,31.89,64900.0,15.8759,15.8859,15.851,15.8759,64900.0
2009-09-24 13:50:00,31.89,31.92,31.88,31.92,83800.0,15.8759,15.8909,15.8709,15.8909,83800.0
2009-09-24 14:00:00,31.91,31.92,31.87,31.87,80200.0,15.8859,15.8909,15.866,15.866,80200.0
2009-09-24 14:10:00,31.87,31.88,31.86,31.88,51600.0,15.866,15.8709,15.861,15.8709,51600.0
2009-09-24 14:20:00,31.88,31.88,31.85,31.87,42200.0,15.8709,15.8709,15.856,15.866,42200.0
2009-09-24 14:30:00,31.88,31.93,31.87,31.92,46000.0,15.8709,15.8958,15.866,15.8909,46000.0
2009-09-24 14:40:00,31.93,31.93,31.84,31.86,64000.0,15.8958,15.8958,15.851,15.861,64000.0
2009-09-24 14:50:00,31.86,31.9,31.85,31.89,49800.0,15.861,15.8809,15.856,15.8759,49800.0
2009-09-24 15:00:00,31.88,31.89,31.84,31.84,64600.0,15.8709,15.8759,15.851,15.851,64600.0
2009-09-24 15:10:00,31.84,31.85,31.83,31.85,65400.0,15.851,15.856,15.8461,15.856,65400.0
2009-09-24 15:20:00,31.85,31.89,31.84,31.88,150700.0,15.856,15.8759,15.851,15.8709,150700.0
2009-09-24 15:30:00,31.88,31.95,31.85,31.91,213600.0,15.8709,15.9058,15.856,15.8859,213600.0
2009-09-24 15:40:00,31.91,31.95,31.9,31.94,133400.0,15.8859,15.9058,15.8809,15.9008,133400.0
2009-09-24 15:50:00,31.94,32.15,31.87,31.9,382200.0,15.9008,16.0054,15.866,15.8809,382200.0
2009-09-25 09:30:00,31.89,32.0,31.83,32.0,118600.0,15.8759,15.9307,15.8461,15.9307,118600.0
2009-09-25 09:40:00,32.0,32.06,31.93,32.05,55000.0,15.9307,15.9606,15.8958,15.9556,55000.0
2009-09-25 09:50:00,32.07,32.09,31.93,31.95,83300.0,15.9655,15.9755,15.8958,15.9058,83300.0
2009-09-25 10:00:00,31.94,31.97,31.81,31.96,118700.0,15.9008,15.9158,15.8361,15.9108,118700.0
2009-09-25 10:10:00,31.97,31.97,31.83,31.83,79400.0,15.9158,15.9158,15.8461,15.8461,79400.0
2009-09-25 10:20:00,31.83,31.84,31.78,31.78,103000.0,15.8461,15.851,15.8212,15.8212,103000.0
2009-09-25 10:30:00,31.79,31.82,31.76,31.79,108600.0,15.8261,15.8411,15.8112,15.8261,108600.0
2009-09-25 10:40:00,31.79,31.81,31.78,31.78,60200.0,15.8261,15.8361,15.8212,15.8212,60200.0
2009-09-25 10:50:00,31.78,31.79,31.7,31.71,134900.0,15.8212,15.8261,15.7813,15.7863,134900.0
2009-09-25 11:00:00,31.71,31.72,31.68,31.69,121700.0,15.7863,15.7913,15.7714,15.7764,121700.0
2009-09-25 11:10:00,31.69,31.69,31.65,31.65,83700.0,15.7764,15.7764,15.7564,15.7564,83700.0
2009-09-25 11:20:00,31.66,31.7,31.65,31.7,100400.0,15.7614,15.7813,15.7564,15.7813,100400.0
2009-09-25 11:30:00,31.69,31.71,31.67,31.68,63600.0,15.7764,15.7863,15.7664,15.7714,63600.0
2009-09-25 11:40:00,31.68,31.69,31.67,31.69,53800.0,15.7714,15.7764,15.7664,15.7764,53800.0
2009-09-25 11:50:00,31.69,31.76,31.68,31.74,95600.0,15.7764,15.8112,15.7714,15.8012,95600.0
2009-09-25 12:00:00,31.74,31.77,31.69,31.77,76000.0,15.8012,15.8162,15.7764,15.8162,76000.0
2009-09-25 12:10:00,31.77,31.81,31.69,31.73,129700.0,15.8162,15.8361,15.7764,15.7963,129700.0
2009-09-25 12:20:00,31.73,31.75,31.71,31.75,53700.0,15.7963,15.8062,15.7863,15.8062,53700.0
2009-09-25 12:30:00,31.76,31.78,31.75,31.77,37700.0,15.8112,15.8212,15.8062,15.8162,37700.0
2009-09-25 12:40:00,31.76,31.77,31.75,31.77,25300.0,15.8112,15.8162,15.8062,15.8162,25300.0
2009-09-25 12:50:00,31.77,31.82,31.76,31.76,45400.0,15.8162,15.8411,15.8112,15.8112,45400.0
2009-09-25 13:00:00,31.76,31.77,31.74,31.76,23300.0,15.8112,15.8162,15.8012,15.8112,23300.0
2009-09-25 13:10:00,31.77,31.79,31.75,31.79,29600.0,15.8162,15.8261,15.8062,15.8261,29600.0
2009-09-25 13:20:00,31.79,31.84,31.76,31.83,61200.0,15.8261,15.851,15.8112,15.8461,61200.0
2009-09-25 13:30:00,31.84,31.85,31.79,31.85,426400.0,15.851,15.856,15.8261,15.856,426400.0
2009-09-25 13:40:00,31.84,31.86,31.83,31.85,36100.0,15.851,15.861,15.8461,15.856,36100.0
2009-09-25 13:50:00,31.84,31.87,31.82,31.87,76300.0,15.851,15.866,15.8411,15.866,76300.0
2009-09-25 14:00:00,31.87,31.94,31.85,31.91,287600.0,15.866,15.9008,15.856,15.8859,287600.0
2009-09-25 14:10:00,31.91,31.92,31.89,31.9,21800.0,15.8859,15.8909,15.8759,15.8809,21800.0
2009-09-25 14:20:00,31.89,31.93,31.89,31.93,98100.0,15.8759,15.8958,15.8759,15.8958,98100.0
2009-09-25 14:30:00,31.92,31.92,31.9,31.92,28100.0,15.8909,15.8909,15.8809,15.8909,28100.0
2009-09-25 14:40:00,31.93,31.95,31.92,31.95,38900.0,15.8958,15.9058,15.8909,15.9058,38900.0
2009-09-25 14:50:00,31.94,31.97,31.94,31.94,85700.0,15.9008,15.9158,15.9008,15.9008,85700.0
2009-09-25 15:00:00,31.95,31.98,31.94,31.97,79500.0,15.9058,15.9207,15.9008,15.9158,79500.0
2009-09-25 15:10:00,31.98,31.98,31.93,31.94,55600.0,15.9207,15.9207,15.8958,15.9008,55600.0
2009-09-25 15:20:00,31.93,31.95,31.92,31.93,70700.0,15.8958,15.9058,15.8909,15.8958,70700.0
2009-09-25 15:30:00,31.94,32.0,31.93,31.94,157900.0,15.9008,15.9307,15.8958,15.9008,157900.0
2009-09-25 15:40:00,31.93,31.93,31.89,31.91,143500.0,15.8958,15.8958,15.8759,15.8859,143500.0
2009-09-25 15:50:00,31.9,31.95,31.9,31.92,234800.0,15.8809,15.9058,15.8809,15.8909,234800.0
2009-09-28 09:30:00,31.95,32.05,31.9,31.92,81800.0,15.9058,15.9556,15.8809,15.8909,81800.0
2009-09-28 09:40:00,31.9,32.03,31.88,32.01,42100.0,15.8809,15.9456,15.8709,15.9357,42100.0
2009-09-28 09:50:00,32.01,32.04,31.99,32.03,44700.0,15.9357,15.9506,15.9257,15.9456,44700.0
2009-09-28 10:00:00,32.04,32.1,32.04,32.08,64700.0,15.9506,15.9805,15.9506,15.9705,64700.0
2009-09-28 10:10:00,32.09,32.1,32.09,32.1,24800.0,15.9755,15.9805,15.9755,15.9805,24800.0
2009-09-28 10:20:00,32.11,32.14,32.08,32.09,38800.0,15.9854,16.0004,15.9705,15.9755,38800.0
2009-09-28 10:30:00,32.08,32.13,32.08,32.1,49100.0,15.9705,15.9954,15.9705,15.9805,49100.0
2009-09-28 10:40:00,32.11,32.11,32.06,32.06,36200.0,15.9854,15.9854,15.9606,15.9606,36200.0
2009-09-28 10:50:00,32.07,32.07,32.03,32.04,29700.0,15.9655,15.9655,15.9456,15.9506,29700.0
2009-09-28 11:00:00,32.04,32.09,32.03,32.09,40700.0,15.9506,15.9755,15.9456,15.9755,40700.0
2009-09-28 11:10:00,32.08,32.14,32.07,32.07,103700.0,15.9705,16.0004,15.9655,15.9655,103700.0
2009-09-28 11:20:00,32.07,32.08,32.04,32.06,95700.0,15.9655,15.9705,15.9506,15.9606,95700.0
2009-09-28 11:30:00,32.07,32.11,32.04,32.04,130400.0,15.9655,15.9854,15.9506,15.9506,130400.0
2009-09-28 11:40:00,32.05,32.06,32.04,32.05,32800.0,15.9556,15.9606,15.9506,15.9556,32800.0
2009-09-28 11:50:00,32.05,32.05,31.95,31.95,55600.0,15.9556,15.9556,15.9058,15.9058,55600.0
2009-09-28 12:00:00,31.95,32.01,31.93,31.98,61200.0,15.9058,15.9357,15.8958,15.9207,61200.0
2009-09-28 12:10:00,31.98,32.01,31.98,31.99,93600.0,15.9207,15.9357,15.9207,15.9257,93600.0
2009-09-28 12:20:00,31.99,32.0,31.97,31.98,60300.0,15.9257,15.9307,15.9158,15.9207,60300.0
2009-09-28 12:30:00,31.98,32.0,31.97,31.99,23600.0,15.9207,15.9307,15.9158,15.9257,23600.0
2009-09-28 12:40:00,32.0,32.01,31.99,32.0,34200.0,15.9307,15.9357,15.9257,15.9307,34200.0
2009-09-28 12:50:00,32.0,32.0,31.99,32.0,29000.0,15.9307,15.9307,15.9257,15.9307,29000.0
2009-09-28 13:00:00,32.0,32.01,31.99,32.0,49100.0,15.9307,15.9357,15.9257,15.9307,49100.0
2009-09-28 13:10:00,32.0,32.01,31.99,31.99,22800.0,15.9307,15.9357,15.9257,15.9257,22800.0
2009-09-28 13:20:00,32.0,32.05,31.99,32.05,154900.0,15.9307,15.9556,15.9257,15.9556,154900.0
2009-09-28 13:30:00,32.05,32.05,31.99,32.0,82800.0,15.9556,15.9556,15.9257,15.9307,82800.0
2009-09-28 13:40:00,32.0,32.0,31.99,32.0,18400.0,15.9307,15.9307,15.9257,15.9307,18400.0
2009-09-28 13:50:00,31.99,32.0,31.99,32.0,11900.0,15.9257,15.9307,15.9257,15.9307,11900.0
2009-09-28 14:00:00,32.0,32.0,31.96,31.97,94100.0,15.9307,15.9307,15.9108,15.9158,94100.0
2009-09-28 14:10:00,31.96,32.0,31.96,32.0,43000.0,15.9108,15.9307,15.9108,15.9307,43000.0
2009-09-28 14:20:00,32.0,32.02,31.98,31.99,48600.0,15.9307,15.9406,15.9207,15.9257,48600.0
2009-09-28 14:30:00,31.99,32.02,31.99,32.0,48800.0,15.9257,15.9406,15.9257,15.9307,48800.0
2009-09-28 14:40:00,32.0,32.0,31.99,31.99,16100.0,15.9307,15.9307,15.9257,15.9257,16100.0
2009-09-28 14:50:00,32.0,32.0,31.99,31.99,26700.0,15.9307,15.9307,15.9257,15.9257,26700.0
2009-09-28 15:00:00,31.99,32.0,31.99,31.99,88000.0,15.9257,15.9307,15.9257,15.9257,88000.0
2009-09-28 15:10:00,31.99,32.0,31.99,32.0,46700.0,15.9257,15.9307,15.9257,15.9307,46700.0
2009-09-28 15:20:00,32.0,32.01,31.97,31.97,140600.0,15.9307,15.9357,15.9158,15.9158,140600.0
2009-09-28 15:30:00,31.97,31.97,31.92,31.97,106100.0,15.9158,15.9158,15.8909,15.9158,106100.0
2009-09-28 15:40:00,31.97,31.99,31.93,31.94,86400.0,15.9158,15.9257,15.8958,15.9008,86400.0
2009-09-28 15:50:00,31.93,31.97,31.91,31.94,192000.0,15.8958,15.9158,15.8859,15.9008,192000.0
2009-09-29 09:30:00,31.95,32.09,31.89,31.9,69900.0,15.9058,15.9755,15.8759,15.8809,69900.0
2009-09-29 09:40:00,31.92,31.94,31.87,31.87,75200.0,15.8909,15.9008,15.866,15.866,75200.0
2009-09-29 09:50:00,31.87,32.04,31.87,32.01,93800.0,15.866,15.9506,15.866,15.9357,93800.0
2009-09-29 10:00:00,32.0,32.0,31.83,31.85,117900.0,15.9307,15.9307,15.8461,15.856,117900.0
2009-09-29 10:10:00,31.84,31.89,31.83,31.88,36500.0,15.851,15.8759,15.8461,15.8709,36500.0
2009-09-29 10:20:00,31.88,31.89,31.86,31.89,27000.0,15.8709,15.8759,15.861,15.8759,27000.0
2009-09-29 10:30:00,31.89,31.94,31.88,31.94,48900.0,15.8759,15.9008,15.8709,15.9008,48900.0
2009-09-29 10:40:00,31.94,31.94,31.86,31.87,37500.0,15.9008,15.9008,15.861,15.866,37500.0
2009-09-29 10:50:00,31.87,31.87,31.82,31.83,58200.0,15.866,15.866,15.8411,15.8461,58200.0
2009-09-29 11:00:00,31.83,31.84,31.8,31.8,39800.0,15.8461,15.851,15.8311,15.8311,39800.0
2009-09-29 11:10:00,31.8,31.81,31.78,31.78,39600.0,15.8311,15.8361,15.8212,15.8212,39600.0
2009-09-29 11:20:00,31.78,31.79,31.78,31.78,37300.0,15.8212,15.8261,15.8212,15.8212,37300.0
2009-09-29 11:30:00,31.79,31.79,31.72,31.72,81000.0,15.8261,15.8261,15.7913,15.7913,81000.0
2009-09-29 11:40:00,31.72,31.73,31.69,31.71,93900.0,15.7913,15.7963,15.7764,15.7863,93900.0
2009-09-29 11:50:00,31.71,31.79,31.71,31.78,28400.0,15.7863,15.8261,15.7863,15.8212,28400.0
2009-09-29 12:00:00,31.79,31.83,31.78,31.82,45300.0,15.8261,15.8461,15.8212,15.8411,45300.0
2009-09-29 12:10:00,31.82,31.82,31.78,31.79,54000.0,15.8411,15.8411,15.8212,15.8261,54000.0
2009-09-29 12:20:00,31.78,31.79,31.75,31.77,35400.0,15.8212,15.8261,15.8062,15.8162,35400.0
2009-09-29 12:30:00,31.78,31.82,31.77,31.8,37300.0,15.8212,15.8411,15.8162,15.8311,37300.0
2009-09-29 12:40:00,31.8,31.82,31.79,31.81,20800.0,15.8311,15.8411,15.8261,15.8361,20800.0
2009-09-29 12:50:00,31.82,31.86,31.81,31.86,18100.0,15.8411,15.861,15.8361,15.861,18100.0
2009-09-29 13:00:00,31.86,31.91,31.86,31.91,32800.0,15.861,15.8859,15.861,15.8859,32800.0
2009-09-29 13:10:00,31.9,31.92,31.88,31.92,39400.0,15.8809,15.8909,15.8709,15.8909,39400.0
2009-09-29 13:20:00,31.92,31.93,31.91,31.92,31300.0,15.8909,15.8958,15.8859,15.8909,31300.0
2009-09-29 13:30:00,31.91,31.94,31.91,31.93,21000.0,15.8859,15.9008,15.8859,15.8958,21000.0
2009-09-29 13:40:00,31.94,31.94,31.92,31.92,26600.0,15.9008,15.9008,15.8909,15.8909,26600.0
2009-09-29 13:50:00,31.92,31.93,31.91,31.91,55000.0,15.8909,15.8958,15.8859,15.8859,55000.0
2009-09-29 14:00:00,31.91,31.92,31.87,31.88,49800.0,15.8859,15.8909,15.866,15.8709,49800.0
2009-09-29 14:10:00,31.87,31.89,31.87,31.88,67900.0,15.866,15.8759,15.866,15.8709,67900.0
2009-09-29 14:20:00,31.89,31.89,31.87,31.88,50600.0,15.8759,15.8759,15.866,15.8709,50600.0
2009-09-29 14:30:00,31.89,31.89,31.87,31.87,62600.0,15.8759,15.8759,15.866,15.866,62600.0
2009-09-29 14:40:00,31.88,31.9,31.87,31.9,49400.0,15.8709,15.8809,15.866,15.8809,49400.0
2009-09-29 14:50:00,31.9,31.95,31.9,31.95,58300.0,15.8809,15.9058,15.8809,15.9058,58300.0
2009-09-29 15:00:00,31.95,31.98,31.94,31.96,99000.0,15.9058,15.9207,15.9008,15.9108,99000.0
2009-09-29 15:10:00,31.97,31.98,31.96,31.98,65700.0,15.9158,15.9207,15.9108,15.9207,65700.0
2009-09-29 15:20:00,31.98,32.05,31.97,32.0,101100.0,15.9207,15.9556,15.9158,15.9307,101100.0
2009-09-29 15:30:00,32.0,32.01,31.97,31.99,119000.0,15.9307,15.9357,15.9158,15.9257,119000.0
2009-09-29 15:40:00,31.99,32.01,31.97,31.97,111100.0,15.9257,15.9357,15.9158,15.9158,111100.0
2009-09-29 15:50:00,31.97,32.0,31.95,31.98,168900.0,15.9158,15.9307,15.9058,15.9207,168900.0
2009-09-30 09:30:00,31.97,32.0,31.85,31.92,74300.0,15.9158,15.9307,15.856,15.8909,74300.0
2009-09-30 09:40:00,31.92,31.94,31.76,31.77,129200.0,15.8909,15.9008,15.8112,15.8162,129200.0
2009-09-30 09:50:00,31.78,31.96,31.78,31.89,120900.0,15.8212,15.9108,15.8212,15.8759,120900.0
2009-09-30 10:00:00,31.88,31.97,31.87,31.92,104600.0,15.8709,15.9158,15.866,15.8909,104600.0
2009-09-30 10:10:00,31.93,31.97,31.9,31.95,89800.0,15.8958,15.9158,15.8809,15.9058,89800.0
2009-09-30 10:20:00,31.95,31.95,31.8,31.81,52800.0,15.9058,15.9058,15.8311,15.8361,52800.0
2009-09-30 10:30:00,31.81,31.82,31.77,31.77,49900.0,15.8361,15.8411,15.8162,15.8162,49900.0
2009-09-30 10:40:00,31.77,31.78,31.73,31.73,45900.0,15.8162,15.8212,15.7963,15.7963,45900.0
2009-09-30 10:50:00,31.74,31.77,31.71,31.71,66000.0,15.8012,15.8162,15.7863,15.7863,66000.0
2009-09-30 11:00:00,31.72,31.74,31.68,31.69,94000.0,15.7913,15.8012,15.7714,15.7764,94000.0
2009-09-30 11:10:00,31.68,31.7,31.65,31.7,81200.0,15.7714,15.7813,15.7564,15.7813,81200.0
2009-09-30 11:20:00,31.7,31.71,31.67,31.69,43300.0,15.7813,15.7863,15.7664,15.7764,43300.0
2009-09-30 11:30:00,31.69,31.7,31.65,31.66,45800.0,15.7764,15.7813,15.7564,15.7614,45800.0
2009-09-30 11:40:00,31.66,31.67,31.65,31.65,34900.0,15.7614,15.7664,15.7564,15.7564,34900.0
2009-09-30 11:50:00,31.66,31.66,31.64,31.64,79400.0,15.7614,15.7614,15.7515,15.7515,79400.0
2009-09-30 12:00:00,31.64,31.64,31.57,31.58,51100.0,15.7515,15.7515,15.7166,15.7216,51100.0
2009-09-30 12:10:00,31.58,31.63,31.57,31.6,69200.0,15.7216,15.7465,15.7166,15.7316,69200.0
2009-09-30 12:20:00,31.59,31.59,31.56,31.57,49900.0,15.7266,15.7266,15.7116,15.7166,49900.0
2009-09-30 12:30:00,31.56,31.58,31.53,31.56,145000.0,15.7116,15.7216,15.6967,15.7116,145000.0
2009-09-30 12:40:00,31.56,31.58,31.55,31.57,125400.0,15.7116,15.7216,15.7067,15.7166,125400.0
2009-09-30 12:50:00,31.57,31.61,31.56,31.56,71600.0,15.7166,15.7365,15.7116,15.7116,71600.0
2009-09-30 13:00:00,31.56,31.64,31.56,31.61,192400.0,15.7116,15.7515,15.7116,15.7365,192400.0
2009-09-30 13:10:00,31.61,31.62,31.59,31.61,48500.0,15.7365,15.7415,15.7266,15.7365,48500.0
2009-09-30 13:20:00,31.61,31.65,31.6,31.65,36800.0,15.7365,15.7564,15.7316,15.7564,36800.0
2009-09-30 13:30:00,31.64,31.67,31.63,31.65,73900.0,15.7515,15.7664,15.7465,15.7564,73900.0
2009-09-30 13:40:00,31.66,31.66,31.6,31.6,161600.0,15.7614,15.7614,15.7316,15.7316,161600.0
2009-09-30 13:50:00,31.61,31.66,31.6,31.65,47100.0,15.7365,15.7614,15.7316,15.7564,47100.0
2009-09-30 14:00:00,31.65,31.65,31.62,31.65,31400.0,15.7564,15.7564,15.7415,15.7564,31400.0
2009-09-30 14:10:00,31.65,31.66,31.64,31.65,55400.0,15.7564,15.7614,15.7515,15.7564,55400.0
2009-09-30 14:20:00,31.66,31.67,31.64,31.65,66400.0,15.7614,15.7664,15.7515,15.7564,66400.0
2009-09-30 14:30:00,31.64,31.65,31.63,31.65,50300.0,15.7515,15.7564,15.7465,15.7564,50300.0
2009-09-30 14:40:00,31.65,31.7,31.64,31.69,76700.0,15.7564,15.7813,15.7515,15.7764,76700.0
2009-09-30 14:50:00,31.68,31.69,31.66,31.66,47600.0,15.7714,15.7764,15.7614,15.7614,47600.0
2009-09-30 15:00:00,31.66,31.67,31.6,31.6,102600.0,15.7614,15.7664,15.7316,15.7316,102600.0
2009-09-30 15:10:00,31.6,31.64,31.59,31.63,78200.0,15.7316,15.7515,15.7266,15.7465,78200.0
2009-09-30 15:20:00,31.63,31.66,31.62,31.63,113300.0,15.7465,15.7614,15.7415,15.7465,113300.0
2009-09-30 15:30:00,31.63,31.65,31.6,31.64,161700.0,15.7465,15.7564,15.7316,15.7515,161700.0
2009-09-30 15:40:00,31.65,31.7,31.64,31.69,326200.0,15.7564,15.7813,15.7515,15.7764,326200.0
2009-09-30 15:50:00,31.7,31.73,31.63,31.66,844700.0,15.7813,15.7963,15.7465,15.7614,844700.0
2009-10-01 09:30:00,31.81,31.9,31.65,31.66,260300.0,15.8361,15.8809,15.7564,15.7614,260300.0
2009-10-01 09:40:00,31.66,31.86,31.64,31.79,245100.0,15.7614,15.861,15.7515,15.8261,245100.0
2009-10-01 09:50:00,31.78,31.93,31.68,31.85,284900.0,15.8212,15.8958,15.7714,15.856,284900.0
2009-10-01 10:00:00,31.86,31.9,31.67,31.68,428800.0,15.861,15.8809,15.7664,15.7714,428800.0
2009-10-01 10:10:00,31.68,31.77,31.67,31.77,110000.0,15.7714,15.8162,15.7664,15.8162,110000.0
2009-10-01 10:20:00,31.77,31.9,31.76,31.85,174800.0,15.8162,15.8809,15.8112,15.856,174800.0
2009-10-01 10:30:00,31.85,31.86,31.76,31.77,115100.0,15.856,15.861,15.8112,15.8162,115100.0
2009-10-01 10:40:00,31.78,31.85,31.77,31.81,452200.0,15.8212,15.856,15.8162,15.8361,452200.0
2009-10-01 10:50:00,31.82,31.83,31.69,31.7,198900.0,15.8411,15.8461,15.7764,15.7813,198900.0
2009-10-01 11:00:00,31.7,31.71,31.62,31.67,336400.0,15.7813,15.7863,15.7415,15.7664,336400.0
2009-10-01 11:10:00,31.66,31.7,31.61,31.66,183100.0,15.7614,15.7813,15.7365,15.7614,183100.0
2009-10-01 11:20:00,31.65,31.7,31.57,31.59,117800.0,15.7564,15.7813,15.7166,15.7266,117800.0
2009-10-01 11:30:00,31.58,31.62,31.56,31.62,66800.0,15.7216,15.7415,15.7116,15.7415,66800.0
2009-10-01 11:40:00,31.62,31.7,31.62,31.67,66300.0,15.7415,15.7813,15.7415,15.7664,66300.0
2009-10-01 11:50:00,31.67,31.74,31.67,31.74,47200.0,15.7664,15.8012,15.7664,15.8012,47200.0
2009-10-01 12:00:00,31.74,31.77,31.68,31.68,92500.0,15.8012,15.8162,15.7714,15.7714,92500.0
2009-10-01 12:10:00,31.69,31.77,31.68,31.77,57200.0,15.7764,15.8162,15.7714,15.8162,57200.0
2009-10-01 12:20:00,31.78,31.88,31.77,31.88,100200.0,15.8212,15.8709,15.8162,15.8709,100200.0
2009-10-01 12:30:00,31.88,31.88,31.81,31.81,33200.0,15.8709,15.8709,15.8361,15.8361,33200.0
2009-10-01 12:40:00,31.81,31.81,31.77,31.79,41700.0,15.8361,15.8361,15.8162,15.8261,41700.0
2009-10-01 12:50:00,31.8,31.83,31.8,31.82,58200.0,15.8311,15.8461,15.8311,15.8411,58200.0
2009-10-01 13:00:00,31.82,31.83,31.76,31.77,40000.0,15.8411,15.8461,15.8112,15.8162,40000.0
2009-10-01 13:10:00,31.77,31.81,31.71,31.76,127100.0,15.8162,15.8361,15.7863,15.8112,127100.0
2009-10-01 13:20:00,31.76,31.78,31.74,31.74,80300.0,15.8112,15.8212,15.8012,15.8012,80300.0
2009-10-01 13:30:00,31.74,31.76,31.73,31.76,88000.0,15.8012,15.8112,15.7963,15.8112,88000.0
2009-10-01 13:40:00,31.75,31.82,31.75,31.81,55500.0,15.8062,15.8411,15.8062,15.8361,55500.0
2009-10-01 13:50:00,31.82,31.82,31.8,31.8,49400.0,15.8411,15.8411,15.8311,15.8311,49400.0
2009-10-01 14:00:00,31.81,31.81,31.8,31.81,41900.0,15.8361,15.8361,15.8311,15.8361,41900.0
2009-10-01 14:10:00,31.8,31.85,31.8,31.84,86400.0,15.8311,15.856,15.8311,15.851,86400.0
2009-10-01 14:20:00,31.83,31.86,31.82,31.83,66000.0,15.8461,15.861,15.8411,15.8461,66000.0
2009-10-01 14:30:00,31.83,31.84,31.8,31.83,103400.0,15.8461,15.851,15.8311,15.8461,103400.0
2009-10-01 14:40:00,31.82,31.83,31.8,31.81,61000.0,15.8411,15.8461,15.8311,15.8361,61000.0
2009-10-01 14:50:00,31.8,31.83,31.8,31.81,155800.0,15.8311,15.8461,15.8311,15.8361,155800.0
2009-10-01 15:00:00,31.81,31.82,31.77,31.78,131300.0,15.8361,15.8411,15.8162,15.8212,131300.0
2009-10-01 15:10:00,31.78,31.82,31.77,31.78,123000.0,15.8212,15.8411,15.8162,15.8212,123000.0
2009-10-01 15:20:00,31.78,31.85,31.74,31.79,260800.0,15.8212,15.856,15.8012,15.8261,260800.0
2009-10-01 15:30:00,31.79,31.86,31.78,31.85,175600.0,15.8261,15.861,15.8212,15.856,175600.0
2009-10-01 15:40:00,31.86,31.89,31.8,31.8,299000.0,15.861,15.8759,15.8311,15.8311,299000.0
2009-10-01 15:50:00,31.8,31.81,31.68,31.68,508600.0,15.8311,15.8361,15.7714,15.7714,508600.0
2009-10-02 09:30:00,31.71,31.8,31.58,31.78,214200.0,15.7863,15.8311,15.7216,15.8212,214200.0
2009-10-02 09:40:00,31.78,31.82,31.66,31.74,200500.0,15.8212,15.8411,15.7614,15.8012,200500.0
2009-10-02 09:50:00,31.76,31.76,31.66,31.73,115300.0,15.8112,15.8112,15.7614,15.7963,115300.0
2009-10-02 10:00:00,31.72,31.73,31.56,31.6,118600.0,15.7913,15.7963,15.7116,15.7316,118600.0
2009-10-02 10:10:00,31.59,31.59,31.51,31.51,73300.0,15.7266,15.7266,15.6867,15.6867,73300.0
2009-10-02 10:20:00,31.51,31.58,31.51,31.57,107500.0,15.6867,15.7216,15.6867,15.7166,107500.0
2009-10-02 10:30:00,31.56,31.65,31.53,31.65,154400.0,15.7116,15.7564,15.6967,15.7564,154400.0
2009-10-02 10:40:00,31.65,31.67,31.62,31.62,117900.0,15.7564,15.7664,15.7415,15.7415,117900.0
2009-10-02 10:50:00,31.63,31.67,31.62,31.63,70600.0,15.7465,15.7664,15.7415,15.7465,70600.0
2009-10-02 11:00:00,31.63,31.76,31.63,31.71,124900.0,15.7465,15.8112,15.7465,15.7863,124900.0
2009-10-02 11:10:00,31.71,31.75,31.7,31.73,81500.0,15.7863,15.8062,15.7813,15.7963,81500.0
2009-10-02 11:20:00,31.73,31.75,31.7,31.74,93900.0,15.7963,15.8062,15.7813,15.8012,93900.0
2009-10-02 11:30:00,31.75,31.8,31.72,31.72,259900.0,15.8062,15.8311,15.7913,15.7913,259900.0
2009-10-02 11:40:00,31.71,31.79,31.67,31.79,115300.0,15.7863,15.8261,15.7664,15.8261,115300.0
2009-10-02 11:50:00,31.79,31.81,31.76,31.76,85500.0,15.8261,15.8361,15.8112,15.8112,85500.0
2009-10-02 12:00:00,31.77,31.82,31.76,31.82,74000.0,15.8162,15.8411,15.8112,15.8411,74000.0
2009-10-02 12:10:00,31.82,31.84,31.81,31.83,62500.0,15.8411,15.851,15.8361,15.8461,62500.0
2009-10-02 12:20:00,31.82,31.85,31.82,31.85,41900.0,15.8411,15.856,15.8411,15.856,41900.0
2009-10-02 12:30:00,31.84,31.85,31.84,31.84,32500.0,15.851,15.856,15.851,15.851,32500.0
2009-10-02 12:40:00,31.84,31.85,31.78,31.79,73800.0,15.851,15.856,15.8212,15.8261,73800.0
2009-10-02 12:50:00,31.78,31.82,31.76,31.82,49200.0,15.8212,15.8411,15.8112,15.8411,49200.0
2009-10-02 13:00:00,31.81,31.82,31.8,31.81,46200.0,15.8361,15.8411,15.8311,15.8361,46200.0
2009-10-02 13:10:00,31.82,31.85,31.8,31.8,66800.0,15.8411,15.856,15.8311,15.8311,66800.0
2009-10-02 13:20:00,31.8,31.8,31.75,31.76,31200.0,15.8311,15.8311,15.8062,15.8112,31200.0
2009-10-02 13:30:00,31.76,31.76,31.75,31.76,38200.0,15.8112,15.8112,15.8062,15.8112,38200.0
2009-10-02 13:40:00,31.75,31.79,31.74,31.75,100300.0,15.8062,15.8261,15.8012,15.8062,100300.0
2009-10-02 13:50:00,31.75,31.76,31.73,31.76,54100.0,15.8062,15.8112,15.7963,15.8112,54100.0
2009-10-02 14:00:00,31.76,31.76,31.74,31.75,45900.0,15.8112,15.8112,15.8012,15.8062,45900.0
2009-10-02 14:10:00,31.75,31.75,31.73,31.73,33000.0,15.8062,15.8062,15.7963,15.7963,33000.0
2009-10-02 14:20:00,31.74,31.75,31.74,31.75,54000.0,15.8012,15.8062,15.8012,15.8062,54000.0
2009-10-02 14:30:00,31.75,31.76,31.74,31.75,49900.0,15.8062,15.8112,15.8012,15.8062,49900.0
2009-10-02 14:40:00,31.76,31.76,31.73,31.74,37800.0,15.8112,15.8112,15.7963,15.8012,37800.0
2009-10-02 14:50:00,31.73,31.74,31.72,31.72,78700.0,15.7963,15.8012,15.7913,15.7913,78700.0
2009-10-02 15:00:00,31.72,31.74,31.7,31.73,101100.0,15.7913,15.8012,15.7813,15.7963,101100.0
2009-10-02 15:10:00,31.74,31.74,31.7,31.7,78600.0,15.8012,15.8012,15.7813,15.7813,78600.0
2009-10-02 15:20:00,31.7,31.71,31.7,31.71,54000.0,15.7813,15.7863,15.7813,15.7863,54000.0
2009-10-02 15:30:00,31.7,31.71,31.7,31.7,84400.0,15.7813,15.7863,15.7813,15.7813,84400.0
2009-10-02 15:40:00,31.71,31.78,31.7,31.77,205600.0,15.7863,15.8212,15.7813,15.8162,205600.0
2009-10-02 15:50:00,31.76,31.77,31.7,31.72,344000.0,15.8112,15.8162,15.7813,15.7913,344000.0
2009-10-05 09:30:00,31.88,31.88,31.59,31.61,146300.0,15.8709,15.8709,15.7266,15.7365,146300.0
2009-10-05 09:40:00,31.62,31.63,31.58,31.58,36100.0,15.7415,15.7465,15.7216,15.7216,36100.0
2009-10-05 09:50:00,31.58,31.66,31.57,31.66,97300.0,15.7216,15.7614,15.7166,15.7614,97300.0
2009-10-05 10:00:00,31.67,31.73,31.56,31.57,90400.0,15.7664,15.7963,15.7116,15.7166,90400.0
2009-10-05 10:10:00,31.57,31.63,31.56,31.58,55400.0,15.7166,15.7465,15.7116,15.7216,55400.0
2009-10-05 10:20:00,31.58,31.6,31.56,31.58,61700.0,15.7216,15.7316,15.7116,15.7216,61700.0
2009-10-05 10:30:00,31.58,31.59,31.54,31.56,171400.0,15.7216,15.7266,15.7017,15.7116,171400.0
2009-10-05 10:40:00,31.56,31.56,31.51,31.52,74800.0,15.7116,15.7116,15.6867,15.6917,74800.0
2009-10-05 10:50:00,31.51,31.55,31.5,31.54,107400.0,15.6867,15.7067,15.6818,15.7017,107400.0
2009-10-05 11:00:00,31.54,31.63,31.54,31.61,65000.0,15.7017,15.7465,15.7017,15.7365,65000.0
2009-10-05 11:10:00,31.6,31.61,31.51,31.54,132300.0,15.7316,15.7365,15.6867,15.7017,132300.0
2009-10-05 11:20:00,31.54,31.61,31.54,31.58,105100.0,15.7017,15.7365,15.7017,15.7216,105100.0
2009-10-05 11:30:00,31.59,31.61,31.54,31.54,59300.0,15.7266,15.7365,15.7017,15.7017,59300.0
2009-10-05 11:40:00,31.55,31.56,31.54,31.55,22200.0,15.7067,15.7116,15.7017,15.7067,22200.0
2009-10-05 11:50:00,31.55,31.59,31.54,31.58,25600.0,15.7067,15.7266,15.7017,15.7216,25600.0
2009-10-05 12:00:00,31.59,31.61,31.58,31.59,28000.0,15.7266,15.7365,15.7216,15.7266,28000.0
2009-10-05 12:10:00,31.6,31.6,31.59,31.6,19800.0,15.7316,15.7316,15.7266,15.7316,19800.0
2009-10-05 12:20:00,31.6,31.6,31.59,31.6,22100.0,15.7316,15.7316,15.7266,15.7316,22100.0
2009-10-05 12:30:00,31.59,31.6,31.52,31.52,65400.0,15.7266,15.7316,15.6917,15.6917,65400.0
2009-10-05 12:40:00,31.53,31.6,31.52,31.59,33400.0,15.6967,15.7316,15.6917,15.7266,33400.0
2009-10-05 12:50:00,31.59,31.65,31.58,31.65,46700.0,15.7266,15.7564,15.7216,15.7564,46700.0
2009-10-05 13:00:00,31.65,31.69,31.65,31.68,38800.0,15.7564,15.7764,15.7564,15.7714,38800.0
2009-10-05 13:10:00,31.69,31.69,31.62,31.63,52600.0,15.7764,15.7764,15.7415,15.7465,52600.0
2009-10-05 13:20:00,31.64,31.67,31.63,31.65,44700.0,15.7515,15.7664,15.7465,15.7564,44700.0
2009-10-05 13:30:00,31.64,31.65,31.61,31.61,93300.0,15.7515,15.7564,15.7365,15.7365,93300.0
2009-10-05 13:40:00,31.61,31.62,31.58,31.58,44700.0,15.7365,15.7415,15.7216,15.7216,44700.0
2009-10-05 13:50:00,31.58,31.59,31.53,31.53,116200.0,15.7216,15.7266,15.6967,15.6967,116200.0
2009-10-05 14:00:00,31.54,31.57,31.53,31.55,84800.0,15.7017,15.7166,15.6967,15.7067,84800.0
2009-10-05 14:10:00,31.55,31.59,31.55,31.58,67100.0,15.7067,15.7266,15.7067,15.7216,67100.0
2009-10-05 14:20:00,31.57,31.6,31.55,31.59,77700.0,15.7166,15.7316,15.7067,15.7266,77700.0
2009-10-05 14:30:00,31.6,31.64,31.59,31.64,69100.0,15.7316,15.7515,15.7266,15.7515,69100.0
2009-10-05 14:40:00,31.64,31.68,31.63,31.64,98700.0,15.7515,15.7714,15.7465,15.7515,98700.0
2009-10-05 14:50:00,31.63,31.71,31.63,31.66,147700.0,15.7465,15.7863,15.7465,15.7614,147700.0
2009-10-05 15:00:00,31.66,31.69,31.65,31.69,125800.0,15.7614,15.7764,15.7564,15.7764,125800.0
2009-10-05 15:10:00,31.69,31.74,31.68,31.73,64200.0,15.7764,15.8012,15.7714,15.7963,64200.0
2009-10-05 15:20:00,31.74,31.74,31.71,31.72,101600.0,15.8012,15.8012,15.7863,15.7913,101600.0
2009-10-05 15:30:00,31.73,31.74,31.72,31.73,113100.0,15.7963,15.8012,15.7913,15.7963,113100.0
2009-10-05 15:40:00,31.73,31.73,31.65,31.72,177600.0,15.7963,15.7963,15.7564,15.7913,177600.0
2009-10-05 15:50:00,31.71,31.72,31.69,31.72,254400.0,15.7863,15.7913,15.7764,15.7913,254400.0
2009-10-06 09:30:00,31.77,31.78,31.52,31.6,147500.0,15.8162,15.8212,15.6917,15.7316,147500.0
2009-10-06 09:40:00,31.6,31.68,31.6,31.63,48600.0,15.7316,15.7714,15.7316,15.7465,48600.0
2009-10-06 09:50:00,31.63,31.75,31.62,31.72,86600.0,15.7465,15.8062,15.7415,15.7913,86600.0
2009-10-06 10:00:00,31.72,31.75,31.71,31.73,93700.0,15.7913,15.8062,15.7863,15.7963,93700.0
2009-10-06 10:10:00,31.73,31.76,31.7,31.73,79100.0,15.7963,15.8112,15.7813,15.7963,79100.0
2009-10-06 10:20:00,31.73,31.73,31.66,31.67,83400.0,15.7963,15.7963,15.7614,15.7664,83400.0
2009-10-06 10:30:00,31.66,31.76,31.65,31.76,58200.0,15.7614,15.8112,15.7564,15.8112,58200.0
2009-10-06 10:40:00,31.76,31.79,31.74,31.78,88100.0,15.8112,15.8261,15.8012,15.8212,88100.0
2009-10-06 10:50:00,31.79,31.8,31.77,31.8,47000.0,15.8261,15.8311,15.8162,15.8311,47000.0
2009-10-06 11:00:00,31.8,31.85,31.79,31.83,88200.0,15.8311,15.856,15.8261,15.8461,88200.0
2009-10-06 11:10:00,31.84,31.85,31.78,31.78,95600.0,15.851,15.856,15.8212,15.8212,95600.0
2009-10-06 11:20:00,31.78,31.79,31.74,31.77,98300.0,15.8212,15.8261,15.8012,15.8162,98300.0
2009-10-06 11:30:00,31.77,31.77,31.73,31.76,117100.0,15.8162,15.8162,15.7963,15.8112,117100.0
2009-10-06 11:40:00,31.76,31.81,31.75,31.81,64400.0,15.8112,15.8361,15.8062,15.8361,64400.0
2009-10-06 11:50:00,31.8,31.81,31.77,31.77,87300.0,15.8311,15.8361,15.8162,15.8162,87300.0
2009-10-06 12:00:00,31.77,31.77,31.75,31.76,36300.0,15.8162,15.8162,15.8062,15.8112,36300.0
2009-10-06 12:10:00,31.75,31.78,31.75,31.78,24600.0,15.8062,15.8212,15.8062,15.8212,24600.0
2009-10-06 12:20:00,31.79,31.81,31.78,31.8,33800.0,15.8261,15.8361,15.8212,15.8311,33800.0
2009-10-06 12:30:00,31.8,31.82,31.76,31.77,71300.0,15.8311,15.8411,15.8112,15.8162,71300.0
2009-10-06 12:40:00,31.77,31.8,31.75,31.75,36300.0,15.8162,15.8311,15.8062,15.8062,36300.0
2009-10-06 12:50:00,31.74,31.75,31.73,31.74,29000.0,15.8012,15.8062,15.7963,15.8012,29000.0
2009-10-06 13:00:00,31.74,31.79,31.73,31.77,83500.0,15.8012,15.8261,15.7963,15.8162,83500.0
2009-10-06 13:10:00,31.77,31.8,31.77,31.8,34700.0,15.8162,15.8311,15.8162,15.8311,34700.0
2009-10-06 13:20:00,31.8,31.82,31.8,31.82,19900.0,15.8311,15.8411,15.8311,15.8411,19900.0
2009-10-06 13:30:00,31.81,31.84,31.81,31.81,48000.0,15.8361,15.851,15.8361,15.8361,48000.0
2009-10-06 13:40:00,31.82,31.83,31.78,31.8,35200.0,15.8411,15.8461,15.8212,15.8311,35200.0
2009-10-06 13:50:00,31.81,31.82,31.78,31.82,45500.0,15.8361,15.8411,15.8212,15.8411,45500.0
2009-10-06 14:00:00,31.81,31.83,31.81,31.82,79200.0,15.8361,15.8461,15.8361,15.8411,79200.0
2009-10-06 14:10:00,31.81,31.85,31.81,31.83,36300.0,15.8361,15.856,15.8361,15.8461,36300.0
2009-10-06 14:20:00,31.82,31.83,31.76,31.78,41500.0,15.8411,15.8461,15.8112,15.8212,41500.0
2009-10-06 14:30:00,31.77,31.78,31.74,31.76,54900.0,15.8162,15.8212,15.8012,15.8112,54900.0
2009-10-06 14:40:00,31.76,31.76,31.75,31.76,25700.0,15.8112,15.8112,15.8062,15.8112,25700.0
2009-10-06 14:50:00,31.76,31.76,31.7,31.71,82200.0,15.8112,15.8112,15.7813,15.7863,82200.0
2009-10-06 15:00:00,31.7,31.74,31.69,31.73,110300.0,15.7813,15.8012,15.7764,15.7963,110300.0
2009-10-06 15:10:00,31.73,31.8,31.73,31.78,72300.0,15.7963,15.8311,15.7963,15.8212,72300.0
2009-10-06 15:20:00,31.77,31.78,31.75,31.77,95800.0,15.8162,15.8212,15.8062,15.8162,95800.0
2009-10-06 15:30:00,31.77,31.84,31.76,31.81,159800.0,15.8162,15.851,15.8112,15.8361,159800.0
2009-10-06 15:40:00,31.81,31.84,31.79,31.84,133700.0,15.8361,15.851,15.8261,15.851,133700.0
2009-10-06 15:50:00,31.83,31.88,31.81,31.86,320000.0,15.8461,15.8709,15.8361,15.861,320000.0
2009-10-07 09:30:00,32.06,32.06,31.75,31.8,134300.0,15.9606,15.9606,15.8062,15.8311,134300.0
2009-10-07 09:40:00,31.8,31.84,31.68,31.68,77900.0,15.8311,15.851,15.7714,15.7714,77900.0
2009-10-07 09:50:00,31.69,31.86,31.66,31.81,85500.0,15.7764,15.861,15.7614,15.8361,85500.0
2009-10-07 10:00:00,31.8,31.81,31.76,31.77,59600.0,15.8311,15.8361,15.8112,15.8162,59600.0
2009-10-07 10:10:00,31.76,31.82,31.73,31.8,43900.0,15.8112,15.8411,15.7963,15.8311,43900.0
2009-10-07 10:20:00,31.8,31.84,31.8,31.8,33100.0,15.8311,15.851,15.8311,15.8311,33100.0
2009-10-07 10:30:00,31.8,31.81,31.7,31.77,71800.0,15.8311,15.8361,15.7813,15.8162,71800.0
2009-10-07 10:40:00,31.78,31.84,31.76,31.82,57000.0,15.8212,15.851,15.8112,15.8411,57000.0
2009-10-07 10:50:00,31.82,31.89,31.78,31.85,88000.0,15.8411,15.8759,15.8212,15.856,88000.0
2009-10-07 11:00:00,31.85,31.89,31.85,31.88,30700.0,15.856,15.8759,15.856,15.8709,30700.0
2009-10-07 11:10:00,31.88,31.91,31.88,31.9,94000.0,15.8709,15.8859,15.8709,15.8809,94000.0
2009-10-07 11:20:00,31.9,31.91,31.9,31.9,28300.0,15.8809,15.8859,15.8809,15.8809,28300.0
2009-10-07 11:30:00,31.9,31.91,31.83,31.85,79000.0,15.8809,15.8859,15.8461,15.856,79000.0
2009-10-07 11:40:00,31.84,31.87,31.83,31.87,80400.0,15.851,15.866,15.8461,15.866,80400.0
2009-10-07 11:50:00,31.86,31.88,31.81,31.82,53000.0,15.861,15.8709,15.8361,15.8411,53000.0
2009-10-07 12:00:00,31.82,31.82,31.8,31.81,32800.0,15.8411,15.8411,15.8311,15.8361,32800.0
2009-10-07 12:10:00,31.81,31.81,31.77,31.79,40400.0,15.8361,15.8361,15.8162,15.8261,40400.0
2009-10-07 12:20:00,31.78,31.82,31.78,31.82,41700.0,15.8212,15.8411,15.8212,15.8411,41700.0
2009-10-07 12:30:00,31.82,31.82,31.78,31.79,32700.0,15.8411,15.8411,15.8212,15.8261,32700.0
2009-10-07 12:40:00,31.79,31.85,31.78,31.84,67700.0,15.8261,15.856,15.8212,15.851,67700.0
2009-10-07 12:50:00,31.84,31.88,31.83,31.88,39700.0,15.851,15.8709,15.8461,15.8709,39700.0
2009-10-07 13:00:00,31.88,31.88,31.86,31.88,54200.0,15.8709,15.8709,15.861,15.8709,54200.0
2009-10-07 13:10:00,31.88,31.89,31.88,31.89,27700.0,15.8709,15.8759,15.8709,15.8759,27700.0
2009-10-07 13:20:00,31.88,31.89,31.88,31.89,48800.0,15.8709,15.8759,15.8709,15.8759,48800.0
2009-10-07 13:30:00,31.9,31.9,31.89,31.89,20900.0,15.8809,15.8809,15.8759,15.8759,20900.0
2009-10-07 13:40:00,31.9,31.9,31.85,31.86,58500.0,15.8809,15.8809,15.856,15.861,58500.0
2009-10-07 13:50:00,31.86,31.87,31.85,31.87,60300.0,15.861,15.866,15.856,15.866,60300.0
2009-10-07 14:00:00,31.87,31.88,31.87,31.88,33000.0,15.866,15.8709,15.866,15.8709,33000.0
2009-10-07 14:10:00,31.87,31.88,31.87,31.88,41600.0,15.866,15.8709,15.866,15.8709,41600.0
2009-10-07 14:20:00,31.87,31.88,31.82,31.83,167900.0,15.866,15.8709,15.8411,15.8461,167900.0
2009-10-07 14:30:00,31.84,31.85,31.82,31.83,69500.0,15.851,15.856,15.8411,15.8461,69500.0
2009-10-07 14:40:00,31.82,31.84,31.81,31.83,175900.0,15.8411,15.851,15.8361,15.8461,175900.0
2009-10-07 14:50:00,31.83,31.86,31.82,31.85,29500.0,15.8461,15.861,15.8411,15.856,29500.0
2009-10-07 15:00:00,31.85,31.86,31.85,31.85,61600.0,15.856,15.861,15.856,15.856,61600.0
2009-10-07 15:10:00,31.86,31.87,31.85,31.86,80900.0,15.861,15.866,15.856,15.861,80900.0
2009-10-07 15:20:00,31.86,31.88,31.85,31.88,194000.0,15.861,15.8709,15.856,15.8709,194000.0
2009-10-07 15:30:00,31.87,31.88,31.82,31.84,190300.0,15.866,15.8709,15.8411,15.851,190300.0
2009-10-07 15:40:00,31.83,31.85,31.82,31.83,80900.0,15.8461,15.856,15.8411,15.8461,80900.0
2009-10-07 15:50:00,31.82,31.86,31.81,31.82,272300.0,15.8411,15.861,15.8361,15.8411,272300.0
2009-10-08 09:30:00,31.89,31.95,31.86,31.92,86900.0,15.8759,15.9058,15.861,15.8909,86900.0
2009-10-08 09:40:00,31.92,31.93,31.81,31.83,79100.0,15.8909,15.8958,15.8361,15.8461,79100.0
2009-10-08 09:50:00,31.85,31.85,31.79,31.84,45000.0,15.856,15.856,15.8261,15.851,45000.0
2009-10-08 10:00:00,31.83,31.92,31.81,31.91,60100.0,15.8461,15.8909,15.8361,15.8859,60100.0
2009-10-08 10:10:00,31.91,31.96,31.89,31.95,109200.0,15.8859,15.9108,15.8759,15.9058,109200.0
2009-10-08 10:20:00,31.94,31.94,31.85,31.88,108200.0,15.9008,15.9008,15.856,15.8709,108200.0
2009-10-08 10:30:00,31.88,31.95,31.86,31.95,87800.0,15.8709,15.9058,15.861,15.9058,87800.0
2009-10-08 10:40:00,31.95,31.96,31.94,31.95,59000.0,15.9058,15.9108,15.9008,15.9058,59000.0
2009-10-08 10:50:00,31.95,31.95,31.94,31.95,33200.0,15.9058,15.9058,15.9008,15.9058,33200.0
2009-10-08 11:00:00,31.94,31.95,31.89,31.9,54300.0,15.9008,15.9058,15.8759,15.8809,54300.0
2009-10-08 11:10:00,31.91,31.95,31.91,31.95,50800.0,15.8859,15.9058,15.8859,15.9058,50800.0
2009-10-08 11:20:00,31.95,31.97,31.9,31.94,66100.0,15.9058,15.9158,15.8809,15.9008,66100.0
2009-10-08 11:30:00,31.95,31.95,31.89,31.89,102800.0,15.9058,15.9058,15.8759,15.8759,102800.0
2009-10-08 11:40:00,31.89,31.9,31.87,31.87,47900.0,15.8759,15.8809,15.866,15.866,47900.0
2009-10-08 11:50:00,31.88,31.88,31.86,31.86,20000.0,15.8709,15.8709,15.861,15.861,20000.0
2009-10-08 12:00:00,31.86,31.9,31.86,31.9,27500.0,15.861,15.8809,15.861,15.8809,27500.0
2009-10-08 12:10:00,31.9,31.92,31.89,31.92,39300.0,15.8809,15.8909,15.8759,15.8909,39300.0
2009-10-08 12:20:00,31.92,31.93,31.9,31.91,38200.0,15.8909,15.8958,15.8809,15.8859,38200.0
2009-10-08 12:30:00,31.9,31.91,31.89,31.91,20500.0,15.8809,15.8859,15.8759,15.8859,20500.0
2009-10-08 12:40:00,31.91,31.93,31.9,31.93,21200.0,15.8859,15.8958,15.8809,15.8958,21200.0
2009-10-08 12:50:00,31.93,31.93,31.92,31.93,13500.0,15.8958,15.8958,15.8909,15.8958,13500.0
2009-10-08 13:00:00,31.92,31.93,31.9,31.91,38100.0,15.8909,15.8958,15.8809,15.8859,38100.0
2009-10-08 13:10:00,31.91,31.92,31.88,31.88,54300.0,15.8859,15.8909,15.8709,15.8709,54300.0
2009-10-08 13:20:00,31.88,31.89,31.87,31.87,15700.0,15.8709,15.8759,15.866,15.866,15700.0
2009-10-08 13:30:00,31.88,31.89,31.86,31.86,30600.0,15.8709,15.8759,15.861,15.861,30600.0
2009-10-08 13:40:00,31.87,31.9,31.86,31.86,39800.0,15.866,15.8809,15.861,15.861,39800.0
2009-10-08 13:50:00,31.87,31.88,31.86,31.87,25000.0,15.866,15.8709,15.861,15.866,25000.0
2009-10-08 14:00:00,31.88,31.88,31.87,31.87,9400.0,15.8709,15.8709,15.866,15.866,9400.0
2009-10-08 14:10:00,31.88,31.88,31.86,31.87,24700.0,15.8709,15.8709,15.861,15.866,24700.0
2009-10-08 14:20:00,31.87,31.88,31.8,31.8,93200.0,15.866,15.8709,15.8311,15.8311,93200.0
2009-10-08 14:30:00,31.8,31.81,31.8,31.8,30000.0,15.8311,15.8361,15.8311,15.8311,30000.0
2009-10-08 14:40:00,31.81,31.82,31.8,31.82,47100.0,15.8361,15.8411,15.8311,15.8411,47100.0
2009-10-08 14:50:00,31.82,31.82,31.77,31.78,63300.0,15.8411,15.8411,15.8162,15.8212,63300.0
2009-10-08 15:00:00,31.78,31.81,31.77,31.81,93500.0,15.8212,15.8361,15.8162,15.8361,93500.0
2009-10-08 15:10:00,31.81,31.81,31.8,31.81,27500.0,15.8361,15.8361,15.8311,15.8361,27500.0
2009-10-08 15:20:00,31.8,31.82,31.8,31.82,61000.0,15.8311,15.8411,15.8311,15.8411,61000.0
2009-10-08 15:30:00,31.81,31.82,31.78,31.79,79900.0,15.8361,15.8411,15.8212,15.8261,79900.0
2009-10-08 15:40:00,31.79,31.83,31.78,31.83,80000.0,15.8261,15.8461,15.8212,15.8461,80000.0
2009-10-08 15:50:00,31.83,31.85,31.78,31.78,213000.0,15.8461,15.856,15.8212,15.8212,213000.0
2009-10-09 09:30:00,31.82,31.88,31.8,31.84,107800.0,15.8411,15.8709,15.8311,15.851,107800.0
2009-10-09 09:40:00,31.85,31.87,31.8,31.81,50200.0,15.856,15.866,15.8311,15.8361,50200.0
2009-10-09 09:50:00,31.81,31.82,31.8,31.82,23200.0,15.8361,15.8411,15.8311,15.8411,23200.0
2009-10-09 10:00:00,31.82,31.86,31.8,31.84,50400.0,15.8411,15.861,15.8311,15.851,50400.0
2009-10-09 10:10:00,31.85,31.86,31.81,31.81,24300.0,15.856,15.861,15.8361,15.8361,24300.0
2009-10-09 10:20:00,31.82,31.86,31.81,31.85,16700.0,15.8411,15.861,15.8361,15.856,16700.0
2009-10-09 10:30:00,31.86,31.86,31.84,31.85,27700.0,15.861,15.861,15.851,15.856,27700.0
2009-10-09 10:40:00,31.85,31.85,31.78,31.79,88600.0,15.856,15.856,15.8212,15.8261,88600.0
2009-10-09 10:50:00,31.8,31.82,31.78,31.82,21900.0,15.8311,15.8411,15.8212,15.8411,21900.0
2009-10-09 11:00:00,31.81,31.82,31.79,31.79,18800.0,15.8361,15.8411,15.8261,15.8261,18800.0
2009-10-09 11:10:00,31.8,31.81,31.79,31.79,234200.0,15.8311,15.8361,15.8261,15.8261,234200.0
2009-10-09 11:20:00,31.8,31.85,31.79,31.85,31300.0,15.8311,15.856,15.8261,15.856,31300.0
2009-10-09 11:30:00,31.84,31.86,31.83,31.84,37900.0,15.851,15.861,15.8461,15.851,37900.0
2009-10-09 11:40:00,31.85,31.87,31.8,31.81,94500.0,15.856,15.866,15.8311,15.8361,94500.0
2009-10-09 11:50:00,31.81,31.83,31.79,31.8,110500.0,15.8361,15.8461,15.8261,15.8311,110500.0
2009-10-09 12:00:00,31.8,31.8,31.78,31.79,48600.0,15.8311,15.8311,15.8212,15.8261,48600.0
2009-10-09 12:10:00,31.78,31.79,31.76,31.76,52300.0,15.8212,15.8261,15.8112,15.8112,52300.0
2009-10-09 12:20:00,31.77,31.77,31.75,31.77,47800.0,15.8162,15.8162,15.8062,15.8162,47800.0
2009-10-09 12:30:00,31.77,31.78,31.76,31.78,60500.0,15.8162,15.8212,15.8112,15.8212,60500.0
2009-10-09 12:40:00,31.78,31.78,31.76,31.78,55700.0,15.8212,15.8212,15.8112,15.8212,55700.0
2009-10-09 12:50:00,31.78,31.78,31.77,31.78,11600.0,15.8212,15.8212,15.8162,15.8212,11600.0
2009-10-09 13:00:00,31.78,31.78,31.77,31.78,22200.0,15.8212,15.8212,15.8162,15.8212,22200.0
2009-10-09 13:10:00,31.77,31.8,31.76,31.79,138100.0,15.8162,15.8311,15.8112,15.8261,138100.0
2009-10-09 13:20:00,31.79,31.83,31.78,31.83,56000.0,15.8261,15.8461,15.8212,15.8461,56000.0
2009-10-09 13:30:00,31.83,31.85,31.83,31.85,18800.0,15.8461,15.856,15.8461,15.856,18800.0
2009-10-09 13:40:00,31.84,31.85,31.84,31.84,22200.0,15.851,15.856,15.851,15.851,22200.0
2009-10-09 13:50:00,31.84,31.85,31.84,31.85,20000.0,15.851,15.856,15.851,15.856,20000.0
2009-10-09 14:00:00,31.85,31.85,31.84,31.84,19800.0,15.856,15.856,15.851,15.851,19800.0
2009-10-09 14:10:00,31.84,31.85,31.81,31.82,70300.0,15.851,15.856,15.8361,15.8411,70300.0
2009-10-09 14:20:00,31.81,31.84,31.81,31.83,138700.0,15.8361,15.851,15.8361,15.8461,138700.0
2009-10-09 14:30:00,31.84,31.84,31.83,31.84,20900.0,15.851,15.851,15.8461,15.851,20900.0
2009-10-09 14:40:00,31.84,31.84,31.82,31.83,27200.0,15.851,15.851,15.8411,15.8461,27200.0
2009-10-09 14:50:00,31.83,31.83,31.82,31.83,20700.0,15.8461,15.8461,15.8411,15.8461,20700.0
2009-10-09 15:00:00,31.83,31.83,31.82,31.82,38400.0,15.8461,15.8461,15.8411,15.8411,38400.0
2009-10-09 15:10:00,31.83,31.85,31.82,31.84,108800.0,15.8461,15.856,15.8411,15.851,108800.0
2009-10-09 15:20:00,31.84,31.84,31.83,31.83,70800.0,15.851,15.851,15.8461,15.8461,70800.0
2009-10-09 15:30:00,31.83,31.84,31.78,31.82,61500.0,15.8461,15.851,15.8212,15.8411,61500.0
2009-10-09 15:40:00,31.83,31.83,31.75,31.77,94100.0,15.8461,15.8461,15.8062,15.8162,94100.0
2009-10-09 15:50:00,31.77,31.83,31.77,31.83,100400.0,15.8162,15.8461,15.8162,15.8461,100400.0
2009-10-12 09:30:00,31.9,31.92,31.84,31.87,66500.0,15.8809,15.8909,15.851,15.866,66500.0
2009-10-12 09:40:00,31.87,31.87,31.85,31.85,18700.0,15.866,15.866,15.856,15.856,18700.0
2009-10-12 09:50:00,31.85,31.87,31.84,31.87,25400.0,15.856,15.866,15.851,15.866,25400.0
2009-10-12 10:00:00,31.86,31.87,31.86,31.86,25700.0,15.861,15.866,15.861,15.861,25700.0
2009-10-12 10:10:00,31.87,31.88,31.86,31.87,29600.0,15.866,15.8709,15.861,15.866,29600.0
2009-10-12 10:20:00,31.87,31.88,31.86,31.88,20300.0,15.866,15.8709,15.861,15.8709,20300.0
2009-10-12 10:30:00,31.88,31.92,31.87,31.92,30500.0,15.8709,15.8909,15.866,15.8909,30500.0
2009-10-12 10:40:00,31.92,31.92,31.89,31.9,24900.0,15.8909,15.8909,15.8759,15.8809,24900.0
2009-10-12 10:50:00,31.89,31.9,31.82,31.82,57800.0,15.8759,15.8809,15.8411,15.8411,57800.0
2009-10-12 11:00:00,31.82,31.86,31.78,31.85,72000.0,15.8411,15.861,15.8212,15.856,72000.0
2009-10-12 11:10:00,31.86,31.87,31.78,31.82,118300.0,15.861,15.866,15.8212,15.8411,118300.0
2009-10-12 11:20:00,31.82,31.86,31.81,31.81,57900.0,15.8411,15.861,15.8361,15.8361,57900.0
2009-10-12 11:30:00,31.82,31.84,31.8,31.84,26900.0,15.8411,15.851,15.8311,15.851,26900.0
2009-10-12 11:40:00,31.83,31.85,31.82,31.84,35200.0,15.8461,15.856,15.8411,15.851,35200.0
2009-10-12 11:50:00,31.84,31.91,31.84,31.9,32100.0,15.851,15.8859,15.851,15.8809,32100.0
2009-10-12 12:00:00,31.91,31.92,31.9,31.9,21500.0,15.8859,15.8909,15.8809,15.8809,21500.0
2009-10-12 12:10:00,31.91,31.92,31.9,31.92,24500.0,15.8859,15.8909,15.8809,15.8909,24500.0
2009-10-12 12:20:00,31.92,32.0,31.91,31.91,319100.0,15.8909,15.9307,15.8859,15.8859,319100.0
2009-10-12 12:30:00,31.92,31.92,31.91,31.92,18900.0,15.8909,15.8909,15.8859,15.8909,18900.0
2009-10-12 12:40:00,31.92,31.92,31.91,31.91,28400.0,15.8909,15.8909,15.8859,15.8859,28400.0
2009-10-12 12:50:00,31.91,31.92,31.91,31.91,21800.0,15.8859,15.8909,15.8859,15.8859,21800.0
2009-10-12 13:00:00,31.92,31.92,31.91,31.92,10900.0,15.8909,15.8909,15.8859,15.8909,10900.0
2009-10-12 13:10:00,31.92,31.92,31.91,31.91,15300.0,15.8909,15.8909,15.8859,15.8859,15300.0
2009-10-12 13:20:00,31.92,31.92,31.91,31.91,18600.0,15.8909,15.8909,15.8859,15.8859,18600.0
2009-10-12 13:30:00,31.92,31.97,31.91,31.96,52400.0,15.8909,15.9158,15.8859,15.9108,52400.0
2009-10-12 13:40:00,31.97,32.0,31.96,32.0,49200.0,15.9158,15.9307,15.9108,15.9307,49200.0
2009-10-12 13:50:00,31.99,32.0,31.98,31.98,17200.0,15.9257,15.9307,15.9207,15.9207,17200.0
2009-10-12 14:00:00,31.99,31.99,31.97,31.97,25500.0,15.9257,15.9257,15.9158,15.9158,25500.0
2009-10-12 14:10:00,31.96,31.97,31.9,31.9,41800.0,15.9108,15.9158,15.8809,15.8809,41800.0
2009-10-12 14:20:00,31.91,31.91,31.85,31.89,59900.0,15.8859,15.8859,15.856,15.8759,59900.0
2009-10-12 14:30:00,31.88,31.93,31.87,31.93,38900.0,15.8709,15.8958,15.866,15.8958,38900.0
2009-10-12 14:40:00,31.93,31.97,31.93,31.97,36500.0,15.8958,15.9158,15.8958,15.9158,36500.0
2009-10-12 14:50:00,31.96,31.99,31.93,31.98,43200.0,15.9108,15.9257,15.8958,15.9207,43200.0
2009-10-12 15:00:00,31.99,32.0,31.98,31.98,20200.0,15.9257,15.9307,15.9207,15.9207,20200.0
2009-10-12 15:10:00,31.98,31.98,31.92,31.93,38200.0,15.9207,15.9207,15.8909,15.8958,38200.0
2009-10-12 15:20:00,31.93,31.95,31.9,31.92,230000.0,15.8958,15.9058,15.8809,15.8909,230000.0
2009-10-12 15:30:00,31.92,31.92,31.88,31.9,59100.0,15.8909,15.8909,15.8709,15.8809,59100.0
2009-10-12 15:40:00,31.89,31.95,31.88,31.95,82000.0,15.8759,15.9058,15.8709,15.9058,82000.0
2009-10-12 15:50:00,31.94,31.95,31.92,31.93,109500.0,15.9008,15.9058,15.8909,15.8958,109500.0
2009-10-13 09:30:00,31.88,31.9,31.8,31.8,98500.0,15.8709,15.8809,15.8311,15.8311,98500.0
2009-10-13 09:40:00,31.82,31.92,31.8,31.88,85800.0,15.8411,15.8909,15.8311,15.8709,85800.0
2009-10-13 09:50:00,31.88,31.89,31.81,31.89,72900.0,15.8709,15.8759,15.8361,15.8759,72900.0
2009-10-13 10:00:00,31.89,31.89,31.83,31.88,41000.0,15.8759,15.8759,15.8461,15.8709,41000.0
2009-10-13 10:10:00,31.87,31.91,31.85,31.9,82100.0,15.866,15.8859,15.856,15.8809,82100.0
2009-10-13 10:20:00,31.9,31.9,31.85,31.88,32200.0,15.8809,15.8809,15.856,15.8709,32200.0
2009-10-13 10:30:00,31.88,31.88,31.83,31.84,40600.0,15.8709,15.8709,15.8461,15.851,40600.0
2009-10-13 10:40:00,31.83,31.92,31.83,31.9,40400.0,15.8461,15.8909,15.8461,15.8809,40400.0
2009-10-13 10:50:00,31.89,31.9,31.88,31.88,24400.0,15.8759,15.8809,15.8709,15.8709,24400.0
2009-10-13 11:00:00,31.88,31.88,31.82,31.82,208800.0,15.8709,15.8709,15.8411,15.8411,208800.0
2009-10-13 11:10:00,31.83,31.83,31.8,31.81,61300.0,15.8461,15.8461,15.8311,15.8361,61300.0
2009-10-13 11:20:00,31.82,31.83,31.8,31.81,52600.0,15.8411,15.8461,15.8311,15.8361,52600.0
2009-10-13 11:30:00,31.8,31.81,31.77,31.79,64900.0,15.8311,15.8361,15.8162,15.8261,64900.0
2009-10-13 11:40:00,31.8,31.81,31.79,31.79,40700.0,15.8311,15.8361,15.8261,15.8261,40700.0
2009-10-13 11:50:00,31.8,31.8,31.75,31.76,43300.0,15.8311,15.8311,15.8062,15.8112,43300.0
2009-10-13 12:00:00,31.76,31.81,31.76,31.81,28600.0,15.8112,15.8361,15.8112,15.8361,28600.0
2009-10-13 12:10:00,31.8,31.81,31.77,31.79,38500.0,15.8311,15.8361,15.8162,15.8261,38500.0
2009-10-13 12:20:00,31.8,31.8,31.75,31.76,36200.0,15.8311,15.8311,15.8062,15.8112,36200.0
2009-10-13 12:30:00,31.75,31.76,31.75,31.76,36400.0,15.8062,15.8112,15.8062,15.8112,36400.0
2009-10-13 12:40:00,31.75,31.76,31.74,31.75,19800.0,15.8062,15.8112,15.8012,15.8062,19800.0
2009-10-13 12:50:00,31.75,31.8,31.74,31.8,67600.0,15.8062,15.8311,15.8012,15.8311,67600.0
2009-10-13 13:00:00,31.8,31.82,31.8,31.82,17900.0,15.8311,15.8411,15.8311,15.8411,17900.0
2009-10-13 13:10:00,31.82,31.82,31.79,31.81,44700.0,15.8411,15.8411,15.8261,15.8361,44700.0
2009-10-13 13:20:00,31.81,31.84,31.8,31.83,42300.0,15.8361,15.851,15.8311,15.8461,42300.0
2009-10-13 13:30:00,31.83,31.83,31.82,31.82,10200.0,15.8461,15.8461,15.8411,15.8411,10200.0
2009-10-13 13:40:00,31.82,31.83,31.77,31.77,44400.0,15.8411,15.8461,15.8162,15.8162,44400.0
2009-10-13 13:50:00,31.77,31.79,31.77,31.78,53800.0,15.8162,15.8261,15.8162,15.8212,53800.0
2009-10-13 14:00:00,31.79,31.8,31.78,31.79,56500.0,15.8261,15.8311,15.8212,15.8261,56500.0
2009-10-13 14:10:00,31.79,31.79,31.78,31.78,23800.0,15.8261,15.8261,15.8212,15.8212,23800.0
2009-10-13 14:20:00,31.78,31.79,31.77,31.77,34000.0,15.8212,15.8261,15.8162,15.8162,34000.0
2009-10-13 14:30:00,31.78,31.78,31.76,31.76,21900.0,15.8212,15.8212,15.8112,15.8112,21900.0
2009-10-13 14:40:00,31.77,31.8,31.76,31.8,40700.0,15.8162,15.8311,15.8112,15.8311,40700.0
2009-10-13 14:50:00,31.8,31.82,31.78,31.78,52000.0,15.8311,15.8411,15.8212,15.8212,52000.0
2009-10-13 15:00:00,31.79,31.79,31.77,31.79,59800.0,15.8261,15.8261,15.8162,15.8261,59800.0
2009-10-13 15:10:00,31.78,31.79,31.76,31.76,108800.0,15.8212,15.8261,15.8112,15.8112,108800.0
2009-10-13 15:20:00,31.77,31.77,31.75,31.77,78700.0,15.8162,15.8162,15.8062,15.8162,78700.0
2009-10-13 15:30:00,31.77,31.8,31.76,31.76,75400.0,15.8162,15.8311,15.8112,15.8112,75400.0
2009-10-13 15:40:00,31.77,31.78,31.76,31.76,172900.0,15.8162,15.8212,15.8112,15.8112,172900.0
2009-10-13 15:50:00,31.77,31.79,31.73,31.79,381000.0,15.8162,15.8261,15.7963,15.8261,381000.0
2009-10-14 09:30:00,31.96,31.96,31.8,31.9,139900.0,15.9108,15.9108,15.8311,15.8809,139900.0
2009-10-14 09:40:00,31.91,31.94,31.87,31.92,116900.0,15.8859,15.9008,15.866,15.8909,116900.0
2009-10-14 09:50:00,31.93,31.94,31.85,31.85,103000.0,15.8958,15.9008,15.856,15.856,103000.0
2009-10-14 10:00:00,31.85,31.85,31.75,31.75,114800.0,15.856,15.856,15.8062,15.8062,114800.0
2009-10-14 10:10:00,31.75,31.79,31.68,31.73,161200.0,15.8062,15.8261,15.7714,15.7963,161200.0
2009-10-14 10:20:00,31.72,31.72,31.65,31.7,90300.0,15.7913,15.7913,15.7564,15.7813,90300.0
2009-10-14 10:30:00,31.7,31.81,31.68,31.76,118800.0,15.7813,15.8361,15.7714,15.8112,118800.0
2009-10-14 10:40:00,31.76,31.78,31.73,31.77,83400.0,15.8112,15.8212,15.7963,15.8162,83400.0
2009-10-14 10:50:00,31.76,31.78,31.71,31.71,112200.0,15.8112,15.8212,15.7863,15.7863,112200.0
2009-10-14 11:00:00,31.71,31.74,31.7,31.73,53500.0,15.7863,15.8012,15.7813,15.7963,53500.0
2009-10-14 11:10:00,31.73,31.74,31.72,31.73,43000.0,15.7963,15.8012,15.7913,15.7963,43000.0
2009-10-14 11:20:00,31.73,31.76,31.7,31.75,51400.0,15.7963,15.8112,15.7813,15.8062,51400.0
2009-10-14 11:30:00,31.76,31.76,31.73,31.73,58900.0,15.8112,15.8112,15.7963,15.7963,58900.0
2009-10-14 11:40:00,31.74,31.74,31.73,31.73,28300.0,15.8012,15.8012,15.7963,15.7963,28300.0
2009-10-14 11:50:00,31.74,31.77,31.73,31.76,32100.0,15.8012,15.8162,15.7963,15.8112,32100.0
2009-10-14 12:00:00,31.77,31.78,31.76,31.76,58200.0,15.8162,15.8212,15.8112,15.8112,58200.0
2009-10-14 12:10:00,31.76,31.77,31.73,31.74,49700.0,15.8112,15.8162,15.7963,15.8012,49700.0
2009-10-14 12:20:00,31.74,31.78,31.71,31.71,65100.0,15.8012,15.8212,15.7863,15.7863,65100.0
2009-10-14 12:30:00,31.71,31.72,31.71,31.71,40900.0,15.7863,15.7913,15.7863,15.7863,40900.0
2009-10-14 12:40:00,31.71,31.74,31.71,31.74,37400.0,15.7863,15.8012,15.7863,15.8012,37400.0
2009-10-14 12:50:00,31.75,31.76,31.72,31.72,43700.0,15.8062,15.8112,15.7913,15.7913,43700.0
2009-10-14 13:00:00,31.73,31.74,31.72,31.73,27200.0,15.7963,15.8012,15.7913,15.7963,27200.0
2009-10-14 13:10:00,31.74,31.78,31.73,31.77,36000.0,15.8012,15.8212,15.7963,15.8162,36000.0
2009-10-14 13:20:00,31.78,31.83,31.75,31.75,54500.0,15.8212,15.8461,15.8062,15.8062,54500.0
2009-10-14 13:30:00,31.76,31.76,31.74,31.76,85500.0,15.8112,15.8112,15.8012,15.8112,85500.0
2009-10-14 13:40:00,31.75,31.77,31.75,31.75,49700.0,15.8062,15.8162,15.8062,15.8062,49700.0
2009-10-14 13:50:00,31.75,31.76,31.75,31.75,57000.0,15.8062,15.8112,15.8062,15.8062,57000.0
2009-10-14 14:00:00,31.75,31.78,31.74,31.75,56300.0,15.8062,15.8212,15.8012,15.8062,56300.0
2009-10-14 14:10:00,31.75,31.77,31.74,31.76,27600.0,15.8062,15.8162,15.8012,15.8112,27600.0
2009-10-14 14:20:00,31.76,31.79,31.76,31.78,45500.0,15.8112,15.8261,15.8112,15.8212,45500.0
2009-10-14 14:30:00,31.78,31.78,31.76,31.76,34400.0,15.8212,15.8212,15.8112,15.8112,34400.0
2009-10-14 14:40:00,31.77,31.79,31.76,31.78,27200.0,15.8162,15.8261,15.8112,15.8212,27200.0
2009-10-14 14:50:00,31.79,31.83,31.77,31.82,96600.0,15.8261,15.8461,15.8162,15.8411,96600.0
2009-10-14 15:00:00,31.82,31.86,31.82,31.86,81600.0,15.8411,15.861,15.8411,15.861,81600.0
2009-10-14 15:10:00,31.85,31.9,31.85,31.88,78500.0,15.856,15.8809,15.856,15.8709,78500.0
2009-10-14 15:20:00,31.88,31.89,31.82,31.88,91100.0,15.8709,15.8759,15.8411,15.8709,91100.0
2009-10-14 15:30:00,31.88,31.88,31.84,31.88,96100.0,15.8709,15.8709,15.851,15.8709,96100.0
2009-10-14 15:40:00,31.88,31.88,31.83,31.85,89600.0,15.8709,15.8709,15.8461,15.856,89600.0
2009-10-14 15:50:00,31.85,31.86,31.85,31.85,135600.0,15.856,15.861,15.856,15.856,135600.0
2009-10-15 09:30:00,31.85,32.03,31.79,31.97,418900.0,15.856,15.9456,15.8261,15.9158,418900.0
2009-10-15 09:40:00,31.98,32.0,31.85,31.9,80400.0,15.9207,15.9307,15.856,15.8809,80400.0
2009-10-15 09:50:00,31.9,31.99,31.89,31.99,51800.0,15.8809,15.9257,15.8759,15.9257,51800.0
2009-10-15 10:00:00,31.99,32.0,31.88,31.96,117600.0,15.9257,15.9307,15.8709,15.9108,117600.0
2009-10-15 10:10:00,31.96,31.98,31.88,31.95,68900.0,15.9108,15.9207,15.8709,15.9058,68900.0
2009-10-15 10:20:00,31.95,31.96,31.91,31.92,106700.0,15.9058,15.9108,15.8859,15.8909,106700.0
2009-10-15 10:30:00,31.93,31.97,31.89,31.97,107400.0,15.8958,15.9158,15.8759,15.9158,107400.0
2009-10-15 10:40:00,31.96,31.99,31.96,31.99,36900.0,15.9108,15.9257,15.9108,15.9257,36900.0
2009-10-15 10:50:00,31.99,32.05,31.98,32.03,156900.0,15.9257,15.9556,15.9207,15.9456,156900.0
2009-10-15 11:00:00,32.04,32.09,32.04,32.06,80600.0,15.9506,15.9755,15.9506,15.9606,80600.0
2009-10-15 11:10:00,32.07,32.08,32.01,32.01,52600.0,15.9655,15.9705,15.9357,15.9357,52600.0
2009-10-15 11:20:00,32.01,32.01,31.94,31.99,60300.0,15.9357,15.9357,15.9008,15.9257,60300.0
2009-10-15 11:30:00,31.99,32.0,31.98,32.0,41800.0,15.9257,15.9307,15.9207,15.9307,41800.0
2009-10-15 11:40:00,32.0,32.05,32.0,32.04,61100.0,15.9307,15.9556,15.9307,15.9506,61100.0
2009-10-15 11:50:00,32.04,32.04,32.02,32.02,26300.0,15.9506,15.9506,15.9406,15.9406,26300.0
2009-10-15 12:00:00,32.03,32.03,31.97,31.98,50100.0,15.9456,15.9456,15.9158,15.9207,50100.0
2009-10-15 12:10:00,31.98,32.04,31.97,32.04,43900.0,15.9207,15.9506,15.9158,15.9506,43900.0
2009-10-15 12:20:00,32.05,32.06,32.04,32.05,25100.0,15.9556,15.9606,15.9506,15.9556,25100.0
2009-10-15 12:30:00,32.05,32.06,32.05,32.06,20600.0,15.9556,15.9606,15.9556,15.9606,20600.0
2009-10-15 12:40:00,32.05,32.06,32.02,32.03,25700.0,15.9556,15.9606,15.9406,15.9456,25700.0
2009-10-15 12:50:00,32.03,32.04,32.02,32.02,28400.0,15.9456,15.9506,15.9406,15.9406,28400.0
2009-10-15 13:00:00,32.02,32.03,32.0,32.01,43400.0,15.9406,15.9456,15.9307,15.9357,43400.0
2009-10-15 13:10:00,32.01,32.01,32.0,32.0,19300.0,15.9357,15.9357,15.9307,15.9307,19300.0
2009-10-15 13:20:00,32.0,32.01,32.0,32.01,20200.0,15.9307,15.9357,15.9307,15.9357,20200.0
2009-10-15 13:30:00,32.0,32.05,32.0,32.04,49200.0,15.9307,15.9556,15.9307,15.9506,49200.0
2009-10-15 13:40:00,32.04,32.05,31.98,32.0,79700.0,15.9506,15.9556,15.9207,15.9307,79700.0
2009-10-15 13:50:00,32.0,32.03,32.0,32.01,35000.0,15.9307,15.9456,15.9307,15.9357,35000.0
2009-10-15 14:00:00,32.02,32.02,32.01,32.01,40300.0,15.9406,15.9406,15.9357,15.9357,40300.0
2009-10-15 14:10:00,32.02,32.03,31.99,32.02,95200.0,15.9406,15.9456,15.9257,15.9406,95200.0
2009-10-15 14:20:00,32.02,32.03,32.01,32.03,63100.0,15.9406,15.9456,15.9357,15.9456,63100.0
2009-10-15 14:30:00,32.02,32.05,32.02,32.03,66800.0,15.9406,15.9556,15.9406,15.9456,66800.0
2009-10-15 14:40:00,32.03,32.04,32.03,32.03,39200.0,15.9456,15.9506,15.9456,15.9456,39200.0
2009-10-15 14:50:00,32.03,32.05,32.0,32.03,97900.0,15.9456,15.9556,15.9307,15.9456,97900.0
2009-10-15 15:00:00,32.04,32.04,32.01,32.01,50400.0,15.9506,15.9506,15.9357,15.9357,50400.0
2009-10-15 15:10:00,32.01,32.02,31.96,31.98,133000.0,15.9357,15.9406,15.9108,15.9207,133000.0
2009-10-15 15:20:00,31.99,31.99,31.88,31.92,138600.0,15.9257,15.9257,15.8709,15.8909,138600.0
2009-10-15 15:30:00,31.91,31.97,31.89,31.97,89500.0,15.8859,15.9158,15.8759,15.9158,89500.0
2009-10-15 15:40:00,31.97,31.99,31.94,31.99,167400.0,15.9158,15.9257,15.9008,15.9257,167400.0
2009-10-15 15:50:00,31.98,32.11,31.97,32.1,618800.0,15.9207,15.9854,15.9158,15.9805,618800.0
2009-10-16 09:30:00,32.0,32.07,31.9,32.02,499600.0,15.9307,15.9655,15.8809,15.9406,499600.0
2009-10-16 09:40:00,32.02,32.1,31.97,32.1,84100.0,15.9406,15.9805,15.9158,15.9805,84100.0
2009-10-16 09:50:00,32.09,32.1,31.94,31.94,140500.0,15.9755,15.9805,15.9008,15.9008,140500.0
2009-10-16 10:00:00,31.94,31.99,31.92,31.99,68400.0,15.9008,15.9257,15.8909,15.9257,68400.0
2009-10-16 10:10:00,31.98,32.1,31.96,32.09,100600.0,15.9207,15.9805,15.9108,15.9755,100600.0
2009-10-16 10:20:00,32.09,32.09,32.02,32.02,38800.0,15.9755,15.9755,15.9406,15.9406,38800.0
2009-10-16 10:30:00,32.03,32.11,32.0,32.07,132000.0,15.9456,15.9854,15.9307,15.9655,132000.0
2009-10-16 10:40:00,32.07,32.11,31.98,32.07,67500.0,15.9655,15.9854,15.9207,15.9655,67500.0
2009-10-16 10:50:00,32.07,32.11,32.01,32.11,60800.0,15.9655,15.9854,15.9357,15.9854,60800.0
2009-10-16 11:00:00,32.1,32.25,32.1,32.23,199900.0,15.9805,16.0551,15.9805,16.0452,199900.0
2009-10-16 11:10:00,32.24,32.25,32.22,32.24,49400.0,16.0502,16.0551,16.0402,16.0502,49400.0
2009-10-16 11:20:00,32.25,32.27,32.24,32.26,62000.0,16.0551,16.0651,16.0502,16.0601,62000.0
2009-10-16 11:30:00,32.27,32.35,32.27,32.34,151800.0,16.0651,16.1049,16.0651,16.0999,151800.0
2009-10-16 11:40:00,32.35,32.35,32.25,32.31,132700.0,16.1049,16.1049,16.0551,16.085,132700.0
2009-10-16 11:50:00,32.31,32.35,32.31,32.32,84600.0,16.085,16.1049,16.085,16.09,84600.0
2009-10-16 12:00:00,32.33,32.35,32.32,32.34,39900.0,16.095,16.1049,16.09,16.0999,39900.0
2009-10-16 12:10:00,32.35,32.35,32.33,32.33,40400.0,16.1049,16.1049,16.095,16.095,40400.0
2009-10-16 12:20:00,32.33,32.38,32.33,32.38,141400.0,16.095,16.1199,16.095,16.1199,141400.0
2009-10-16 12:30:00,32.38,32.44,32.38,32.44,132400.0,16.1199,16.1497,16.1199,16.1497,132400.0
2009-10-16 12:40:00,32.44,32.49,32.4,32.49,202300.0,16.1497,16.1746,16.1298,16.1746,202300.0
2009-10-16 12:50:00,32.48,32.5,32.47,32.49,77900.0,16.1696,16.1796,16.1647,16.1746,77900.0
2009-10-16 13:00:00,32.48,32.49,32.45,32.46,38200.0,16.1696,16.1746,16.1547,16.1597,38200.0
2009-10-16 13:10:00,32.46,32.5,32.45,32.5,107100.0,16.1597,16.1796,16.1547,16.1796,107100.0
2009-10-16 13:20:00,32.5,32.54,32.45,32.49,182600.0,16.1796,16.1995,16.1547,16.1746,182600.0
2009-10-16 13:30:00,32.49,32.49,32.43,32.43,94500.0,16.1746,16.1746,16.1448,16.1448,94500.0
2009-10-16 13:40:00,32.42,32.43,32.37,32.42,146500.0,16.1398,16.1448,16.1149,16.1398,146500.0
2009-10-16 13:50:00,32.41,32.45,32.41,32.42,79400.0,16.1348,16.1547,16.1348,16.1398,79400.0
2009-10-16 14:00:00,32.43,32.43,32.36,32.36,102300.0,16.1448,16.1448,16.1099,16.1099,102300.0
2009-10-16 14:10:00,32.36,32.42,32.36,32.42,126600.0,16.1099,16.1398,16.1099,16.1398,126600.0
2009-10-16 14:20:00,32.42,32.47,32.41,32.45,128000.0,16.1398,16.1647,16.1348,16.1547,128000.0
2009-10-16 14:30:00,32.45,32.49,32.45,32.49,85200.0,16.1547,16.1746,16.1547,16.1746,85200.0
2009-10-16 14:40:00,32.48,32.49,32.46,32.48,78700.0,16.1696,16.1746,16.1597,16.1696,78700.0
2009-10-16 14:50:00,32.47,32.5,32.47,32.49,79400.0,16.1647,16.1796,16.1647,16.1746,79400.0
2009-10-16 15:00:00,32.49,32.5,32.48,32.49,81500.0,16.1746,16.1796,16.1696,16.1746,81500.0
2009-10-16 15:10:00,32.49,32.52,32.47,32.51,167900.0,16.1746,16.1896,16.1647,16.1846,167900.0
2009-10-16 15:20:00,32.51,32.56,32.48,32.56,184400.0,16.1846,16.2095,16.1696,16.2095,184400.0
2009-10-16 15:30:00,32.56,32.6,32.53,32.56,122800.0,16.2095,16.2294,16.1945,16.2095,122800.0
2009-10-16 15:40:00,32.56,32.59,32.52,32.54,203300.0,16.2095,16.2244,16.1896,16.1995,203300.0
2009-10-16 15:50:00,32.54,32.54,32.44,32.48,317700.0,16.1995,16.1995,16.1497,16.1696,317700.0
2009-10-19 09:30:00,32.51,32.54,32.34,32.36,134000.0,16.1846,16.1995,16.0999,16.1099,134000.0
2009-10-19 09:40:00,32.37,32.41,32.3,32.36,166700.0,16.1149,16.1348,16.08,16.1099,166700.0
2009-10-19 09:50:00,32.36,32.41,32.36,32.36,66700.0,16.1099,16.1348,16.1099,16.1099,66700.0
2009-10-19 10:00:00,32.36,32.49,32.36,32.49,92400.0,16.1099,16.1746,16.1099,16.1746,92400.0
2009-10-19 10:10:00,32.49,32.52,32.35,32.35,70200.0,16.1746,16.1896,16.1049,16.1049,70200.0
2009-10-19 10:20:00,32.36,32.51,32.35,32.5,45300.0,16.1099,16.1846,16.1049,16.1796,45300.0
2009-10-19 10:30:00,32.5,32.55,32.47,32.48,57000.0,16.1796,16.2045,16.1647,16.1696,57000.0
2009-10-19 10:40:00,32.47,32.52,32.47,32.48,109700.0,16.1647,16.1896,16.1647,16.1696,109700.0
2009-10-19 10:50:00,32.48,32.52,32.48,32.49,66100.0,16.1696,16.1896,16.1696,16.1746,66100.0
2009-10-19 11:00:00,32.49,32.51,32.48,32.5,63000.0,16.1746,16.1846,16.1696,16.1796,63000.0
2009-10-19 11:10:00,32.51,32.51,32.49,32.51,57500.0,16.1846,16.1846,16.1746,16.1846,57500.0
2009-10-19 11:20:00,32.51,32.56,32.49,32.55,110200.0,16.1846,16.2095,16.1746,16.2045,110200.0
2009-10-19 11:30:00,32.55,32.67,32.55,32.65,321800.0,16.2045,16.2642,16.2045,16.2543,321800.0
2009-10-19 11:40:00,32.65,32.67,32.64,32.65,78100.0,16.2543,16.2642,16.2493,16.2543,78100.0
2009-10-19 11:50:00,32.65,32.69,32.64,32.66,87200.0,16.2543,16.2742,16.2493,16.2593,87200.0
2009-10-19 12:00:00,32.67,32.68,32.65,32.68,54500.0,16.2642,16.2692,16.2543,16.2692,54500.0
2009-10-19 12:10:00,32.68,32.77,32.67,32.74,156200.0,16.2692,16.314,16.2642,16.2991,156200.0
2009-10-19 12:20:00,32.73,32.82,32.73,32.82,140600.0,16.2941,16.3389,16.2941,16.3389,140600.0
2009-10-19 12:30:00,32.82,32.88,32.8,32.87,184000.0,16.3389,16.3688,16.329,16.3638,184000.0
2009-10-19 12:40:00,32.88,32.91,32.87,32.88,130800.0,16.3688,16.3837,16.3638,16.3688,130800.0
2009-10-19 12:50:00,32.87,32.88,32.83,32.83,41000.0,16.3638,16.3688,16.3439,16.3439,41000.0
2009-10-19 13:00:00,32.83,32.86,32.79,32.86,119300.0,16.3439,16.3588,16.324,16.3588,119300.0
2009-10-19 13:10:00,32.86,32.91,32.85,32.91,160500.0,16.3588,16.3837,16.3538,16.3837,160500.0
2009-10-19 13:20:00,32.9,32.94,32.9,32.94,90500.0,16.3787,16.3987,16.3787,16.3987,90500.0
2009-10-19 13:30:00,32.93,32.97,32.91,32.97,109100.0,16.3937,16.4136,16.3837,16.4136,109100.0
2009-10-19 13:40:00,32.96,32.97,32.93,32.95,63000.0,16.4086,16.4136,16.3937,16.4036,63000.0
2009-10-19 13:50:00,32.95,32.96,32.94,32.95,65800.0,16.4036,16.4086,16.3987,16.4036,65800.0
2009-10-19 14:00:00,32.95,32.97,32.93,32.94,142800.0,16.4036,16.4136,16.3937,16.3987,142800.0
2009-10-19 14:10:00,32.93,32.98,32.92,32.94,259900.0,16.3937,16.4186,16.3887,16.3987,259900.0
2009-10-19 14:20:00,32.94,33.04,32.93,33.04,176600.0,16.3987,16.4484,16.3937,16.4484,176600.0
2009-10-19 14:30:00,33.04,33.13,33.04,33.12,189700.0,16.4484,16.4932,16.4484,16.4883,189700.0
2009-10-19 14:40:00,33.13,33.27,33.13,33.16,355500.0,16.4932,16.5629,16.4932,16.5082,355500.0
2009-10-19 14:50:00,33.16,33.25,33.16,33.22,255700.0,16.5082,16.553,16.5082,16.538,255700.0
2009-10-19 15:00:00,33.22,33.29,33.21,33.25,306500.0,16.538,16.5729,16.5331,16.553,306500.0
2009-10-19 15:10:00,33.24,33.27,33.22,33.27,170400.0,16.548,16.5629,16.538,16.5629,170400.0
2009-10-19 15:20:00,33.27,33.27,33.24,33.27,168300.0,16.5629,16.5629,16.548,16.5629,168300.0
2009-10-19 15:30:00,33.27,33.27,33.25,33.25,166300.0,16.5629,16.5629,16.553,16.553,166300.0
2009-10-19 15:40:00,33.25,33.35,33.23,33.32,356800.0,16.553,16.6028,16.543,16.5878,356800.0
2009-10-19 15:50:00,33.32,33.33,33.24,33.24,567100.0,16.5878,16.5928,16.548,16.548,567100.0
2009-10-20 09:30:00,33.33,33.34,32.96,33.03,213300.0,16.5928,16.5978,16.4086,16.4435,213300.0
2009-10-20 09:40:00,33.02,33.14,33.01,33.06,214200.0,16.4385,16.4982,16.4335,16.4584,214200.0
2009-10-20 09:50:00,33.07,33.07,32.93,32.96,217600.0,16.4634,16.4634,16.3937,16.4086,217600.0
2009-10-20 10:00:00,32.96,33.07,32.94,32.98,308800.0,16.4086,16.4634,16.3987,16.4186,308800.0
2009-10-20 10:10:00,32.98,33.09,32.97,33.04,183500.0,16.4186,16.4733,16.4136,16.4484,183500.0
2009-10-20 10:20:00,33.04,33.09,32.99,33.03,96800.0,16.4484,16.4733,16.4235,16.4435,96800.0
2009-10-20 10:30:00,33.03,33.06,33.02,33.02,48800.0,16.4435,16.4584,16.4385,16.4385,48800.0
2009-10-20 10:40:00,33.03,33.19,33.02,33.18,208200.0,16.4435,16.5231,16.4385,16.5181,208200.0
2009-10-20 10:50:00,33.18,33.24,33.17,33.22,118300.0,16.5181,16.548,16.5132,16.538,118300.0
2009-10-20 11:00:00,33.22,33.29,33.21,33.26,190300.0,16.538,16.5729,16.5331,16.558,190300.0
2009-10-20 11:10:00,33.26,33.27,33.2,33.21,183300.0,16.558,16.5629,16.5281,16.5331,183300.0
2009-10-20 11:20:00,33.2,33.24,33.09,33.14,142000.0,16.5281,16.548,16.4733,16.4982,142000.0
2009-10-20 11:30:00,33.14,33.17,33.12,33.14,175700.0,16.4982,16.5132,16.4883,16.4982,175700.0
2009-10-20 11:40:00,33.14,33.2,33.08,33.14,188600.0,16.4982,16.5281,16.4683,16.4982,188600.0
2009-10-20 11:50:00,33.14,33.2,33.1,33.2,124100.0,16.4982,16.5281,16.4783,16.5281,124100.0
2009-10-20 12:00:00,33.2,33.2,33.06,33.15,121900.0,16.5281,16.5281,16.4584,16.5032,121900.0
2009-10-20 12:10:00,33.15,33.21,33.14,33.19,131100.0,16.5032,16.5331,16.4982,16.5231,131100.0
2009-10-20 12:20:00,33.18,33.21,33.15,33.21,72200.0,16.5181,16.5331,16.5032,16.5331,72200.0
2009-10-20 12:30:00,33.2,33.21,33.11,33.11,69400.0,16.5281,16.5331,16.4833,16.4833,69400.0
2009-10-20 12:40:00,33.12,33.18,33.11,33.17,58500.0,16.4883,16.5181,16.4833,16.5132,58500.0
2009-10-20 12:50:00,33.17,33.25,33.16,33.23,99600.0,16.5132,16.553,16.5082,16.543,99600.0
2009-10-20 13:00:00,33.23,33.24,33.21,33.24,101300.0,16.543,16.548,16.5331,16.548,101300.0
2009-10-20 13:10:00,33.23,33.3,33.22,33.28,115500.0,16.543,16.5779,16.538,16.5679,115500.0
2009-10-20 13:20:00,33.28,33.3,33.21,33.24,104700.0,16.5679,16.5779,16.5331,16.548,104700.0
2009-10-20 13:30:00,33.25,33.25,33.21,33.22,46300.0,16.553,16.553,16.5331,16.538,46300.0
2009-10-20 13:40:00,33.22,33.22,33.18,33.19,73700.0,16.538,16.538,16.5181,16.5231,73700.0
2009-10-20 13:50:00,33.19,33.19,33.15,33.15,119100.0,16.5231,16.5231,16.5032,16.5032,119100.0
2009-10-20 14:00:00,33.15,33.21,33.13,33.21,128100.0,16.5032,16.5331,16.4932,16.5331,128100.0
2009-10-20 14:10:00,33.2,33.23,33.2,33.21,57900.0,16.5281,16.543,16.5281,16.5331,57900.0
2009-10-20 14:20:00,33.21,33.22,33.18,33.22,118100.0,16.5331,16.538,16.5181,16.538,118100.0
2009-10-20 14:30:00,33.21,33.29,33.2,33.29,175300.0,16.5331,16.5729,16.5281,16.5729,175300.0
2009-10-20 14:40:00,33.29,33.29,33.24,33.28,99700.0,16.5729,16.5729,16.548,16.5679,99700.0
2009-10-20 14:50:00,33.28,33.31,33.27,33.31,123900.0,16.5679,16.5828,16.5629,16.5828,123900.0
2009-10-20 15:00:00,33.31,33.31,33.16,33.19,153800.0,16.5828,16.5828,16.5082,16.5231,153800.0
2009-10-20 15:10:00,33.19,33.19,33.16,33.17,155000.0,16.5231,16.5231,16.5082,16.5132,155000.0
2009-10-20 15:20:00,33.17,33.19,33.14,33.18,160300.0,16.5132,16.5231,16.4982,16.5181,160300.0
2009-10-20 15:30:00,33.18,33.25,33.18,33.23,251700.0,16.5181,16.553,16.5181,16.543,251700.0
2009-10-20 15:40:00,33.23,33.23,33.19,33.23,201100.0,16.543,16.543,16.5231,16.543,201100.0
2009-10-20 15:50:00,33.22,33.25,33.18,33.22,637900.0,16.538,16.553,16.5181,16.538,637900.0
2009-10-21 09:30:00,33.2,33.42,33.15,33.38,146800.0,16.5281,16.6376,16.5032,16.6177,146800.0
2009-10-21 09:40:00,33.36,33.36,33.24,33.33,89500.0,16.6077,16.6077,16.548,16.5928,89500.0
2009-10-21 09:50:00,33.33,33.49,33.3,33.44,177100.0,16.5928,16.6725,16.5779,16.6476,177100.0
2009-10-21 10:00:00,33.44,33.57,33.43,33.53,198400.0,16.6476,16.7123,16.6426,16.6924,198400.0
2009-10-21 10:10:00,33.53,33.65,33.53,33.56,235200.0,16.6924,16.7521,16.6924,16.7073,235200.0
2009-10-21 10:20:00,33.55,33.6,33.5,33.59,72600.0,16.7023,16.7272,16.6774,16.7222,72600.0
2009-10-21 10:30:00,33.59,33.62,33.53,33.54,121000.0,16.7222,16.7372,16.6924,16.6974,121000.0
2009-10-21 10:40:00,33.53,33.63,33.5,33.53,176800.0,16.6924,16.7422,16.6774,16.6924,176800.0
2009-10-21 10:50:00,33.52,33.62,33.52,33.57,105100.0,16.6874,16.7372,16.6874,16.7123,105100.0
2009-10-21 11:00:00,33.57,33.65,33.54,33.64,104900.0,16.7123,16.7521,16.6974,16.7471,104900.0
2009-10-21 11:10:00,33.64,33.71,33.59,33.7,129200.0,16.7471,16.782,16.7222,16.777,129200.0
2009-10-21 11:20:00,33.69,33.76,33.67,33.75,168300.0,16.772,16.8069,16.7621,16.8019,168300.0
2009-10-21 11:30:00,33.75,33.75,33.69,33.73,82700.0,16.8019,16.8019,16.772,16.7919,82700.0
2009-10-21 11:40:00,33.73,33.73,33.6,33.68,101800.0,16.7919,16.7919,16.7272,16.767,101800.0
2009-10-21 11:50:00,33.67,33.71,33.63,33.66,100100.0,16.7621,16.782,16.7422,16.7571,100100.0
2009-10-21 12:00:00,33.66,33.7,33.64,33.68,119600.0,16.7571,16.777,16.7471,16.767,119600.0
2009-10-21 12:10:00,33.67,33.69,33.59,33.62,226100.0,16.7621,16.772,16.7222,16.7372,226100.0
2009-10-21 12:20:00,33.62,33.62,33.53,33.58,260100.0,16.7372,16.7372,16.6924,16.7173,260100.0
2009-10-21 12:30:00,33.58,33.6,33.55,33.55,221400.0,16.7173,16.7272,16.7023,16.7023,221400.0
2009-10-21 12:40:00,33.57,33.58,33.5,33.58,127600.0,16.7123,16.7173,16.6774,16.7173,127600.0
2009-10-21 12:50:00,33.57,33.58,33.53,33.55,92600.0,16.7123,16.7173,16.6924,16.7023,92600.0
2009-10-21 13:00:00,33.55,33.57,33.52,33.56,130400.0,16.7023,16.7123,16.6874,16.7073,130400.0
2009-10-21 13:10:00,33.57,33.59,33.56,33.56,90600.0,16.7123,16.7222,16.7073,16.7073,90600.0
2009-10-21 13:20:00,33.57,33.57,33.56,33.57,20600.0,16.7123,16.7123,16.7073,16.7123,20600.0
2009-10-21 13:30:00,33.57,33.59,33.53,33.59,84500.0,16.7123,16.7222,16.6924,16.7222,84500.0
2009-10-21 13:40:00,33.58,33.6,33.58,33.58,40900.0,16.7173,16.7272,16.7173,16.7173,40900.0
2009-10-21 13:50:00,33.59,33.63,33.56,33.6,81700.0,16.7222,16.7422,16.7073,16.7272,81700.0
2009-10-21 14:00:00,33.59,33.63,33.57,33.63,82000.0,16.7222,16.7422,16.7123,16.7422,82000.0
2009-10-21 14:10:00,33.62,33.62,33.56,33.61,76900.0,16.7372,16.7372,16.7073,16.7322,76900.0
2009-10-21 14:20:00,33.61,33.64,33.56,33.63,199300.0,16.7322,16.7471,16.7073,16.7422,199300.0
2009-10-21 14:30:00,33.62,33.67,33.61,33.67,85300.0,16.7372,16.7621,16.7322,16.7621,85300.0
2009-10-21 14:40:00,33.67,33.72,33.66,33.72,57200.0,16.7621,16.787,16.7571,16.787,57200.0
2009-10-21 14:50:00,33.72,33.78,33.7,33.76,183500.0,16.787,16.8168,16.777,16.8069,183500.0
2009-10-21 15:00:00,33.76,33.77,33.7,33.74,142700.0,16.8069,16.8119,16.777,16.7969,142700.0
2009-10-21 15:10:00,33.74,33.74,33.66,33.67,195600.0,16.7969,16.7969,16.7571,16.7621,195600.0
2009-10-21 15:20:00,33.66,33.67,33.5,33.52,284700.0,16.7571,16.7621,16.6774,16.6874,284700.0
2009-10-21 15:30:00,33.51,33.56,33.42,33.52,621200.0,16.6824,16.7073,16.6376,16.6874,621200.0
2009-10-21 15:40:00,33.51,33.56,33.36,33.48,516200.0,16.6824,16.7073,16.6077,16.6675,516200.0
2009-10-21 15:50:00,33.48,33.52,33.44,33.48,558300.0,16.6675,16.6874,16.6476,16.6675,558300.0
2009-10-22 09:30:00,33.52,33.57,33.35,33.5,170200.0,16.6874,16.7123,16.6028,16.6774,170200.0
2009-10-22 09:40:00,33.5,33.6,33.4,33.4,131500.0,16.6774,16.7272,16.6277,16.6277,131500.0
2009-10-22 09:50:00,33.39,33.44,33.34,33.44,122300.0,16.6227,16.6476,16.5978,16.6476,122300.0
2009-10-22 10:00:00,33.44,33.45,33.37,33.42,134100.0,16.6476,16.6525,16.6127,16.6376,134100.0
2009-10-22 10:10:00,33.41,33.46,33.37,33.38,115900.0,16.6326,16.6575,16.6127,16.6177,115900.0
2009-10-22 10:20:00,33.37,33.42,33.32,33.34,167800.0,16.6127,16.6376,16.5878,16.5978,167800.0
2009-10-22 10:30:00,33.34,33.34,33.26,33.27,117600.0,16.5978,16.5978,16.558,16.5629,117600.0
2009-10-22 10:40:00,33.27,33.34,33.26,33.34,98300.0,16.5629,16.5978,16.558,16.5978,98300.0
2009-10-22 10:50:00,33.34,33.44,33.34,33.35,89500.0,16.5978,16.6476,16.5978,16.6028,89500.0
2009-10-22 11:00:00,33.35,33.38,33.22,33.22,125700.0,16.6028,16.6177,16.538,16.538,125700.0
2009-10-22 11:10:00,33.22,33.25,33.16,33.16,141100.0,16.538,16.553,16.5082,16.5082,141100.0
2009-10-22 11:20:00,33.16,33.25,33.16,33.2,100400.0,16.5082,16.553,16.5082,16.5281,100400.0
2009-10-22 11:30:00,33.2,33.21,33.15,33.17,131500.0,16.5281,16.5331,16.5032,16.5132,131500.0
2009-10-22 11:40:00,33.16,33.25,33.13,33.24,68800.0,16.5082,16.553,16.4932,16.548,68800.0
2009-10-22 11:50:00,33.24,33.24,33.11,33.2,150500.0,16.548,16.548,16.4833,16.5281,150500.0
2009-10-22 12:00:00,33.21,33.21,33.15,33.19,87600.0,16.5331,16.5331,16.5032,16.5231,87600.0
2009-10-22 12:10:00,33.2,33.2,33.08,33.09,150300.0,16.5281,16.5281,16.4683,16.4733,150300.0
2009-10-22 12:20:00,33.08,33.09,33.06,33.08,65200.0,16.4683,16.4733,16.4584,16.4683,65200.0
2009-10-22 12:30:00,33.09,33.14,33.09,33.13,43700.0,16.4733,16.4982,16.4733,16.4932,43700.0
2009-10-22 12:40:00,33.14,33.22,33.13,33.18,51700.0,16.4982,16.538,16.4932,16.5181,51700.0
2009-10-22 12:50:00,33.18,33.23,33.16,33.17,71700.0,16.5181,16.543,16.5082,16.5132,71700.0
2009-10-22 13:00:00,33.16,33.17,33.16,33.17,17000.0,16.5082,16.5132,16.5082,16.5132,17000.0
2009-10-22 13:10:00,33.16,33.17,33.16,33.17,26500.0,16.5082,16.5132,16.5082,16.5132,26500.0
2009-10-22 13:20:00,33.16,33.2,33.15,33.19,32500.0,16.5082,16.5281,16.5032,16.5231,32500.0
2009-10-22 13:30:00,33.19,33.2,33.16,33.16,47700.0,16.5231,16.5281,16.5082,16.5082,47700.0
2009-10-22 13:40:00,33.16,33.18,33.14,33.16,40400.0,16.5082,16.5181,16.4982,16.5082,40400.0
2009-10-22 13:50:00,33.16,33.17,33.1,33.11,38200.0,16.5082,16.5132,16.4783,16.4833,38200.0
2009-10-22 14:00:00,33.11,33.15,33.08,33.09,151400.0,16.4833,16.5032,16.4683,16.4733,151400.0
2009-10-22 14:10:00,33.1,33.21,33.07,33.2,118800.0,16.4783,16.5331,16.4634,16.5281,118800.0
2009-10-22 14:20:00,33.2,33.27,33.2,33.26,59400.0,16.5281,16.5629,16.5281,16.558,59400.0
2009-10-22 14:30:00,33.27,33.33,33.26,33.3,60400.0,16.5629,16.5928,16.558,16.5779,60400.0
2009-10-22 14:40:00,33.3,33.31,33.26,33.27,55800.0,16.5779,16.5828,16.558,16.5629,55800.0
2009-10-22 14:50:00,33.27,33.29,33.26,33.29,49800.0,16.5629,16.5729,16.558,16.5729,49800.0
2009-10-22 15:00:00,33.28,33.31,33.21,33.23,162400.0,16.5679,16.5828,16.5331,16.543,162400.0
2009-10-22 15:10:00,33.24,33.3,33.22,33.3,84900.0,16.548,16.5779,16.538,16.5779,84900.0
2009-10-22 15:20:00,33.3,33.34,33.25,33.25,160600.0,16.5779,16.5978,16.553,16.553,160600.0
2009-10-22 15:30:00,33.25,33.32,33.25,33.32,107100.0,16.553,16.5878,16.553,16.5878,107100.0
2009-10-22 15:40:00,33.32,33.32,33.27,33.28,261600.0,16.5878,16.5878,16.5629,16.5679,261600.0
2009-10-22 15:50:00,33.28,33.33,33.25,33.3,487400.0,16.5679,16.5928,16.553,16.5779,487400.0
2009-10-23 09:30:00,33.26,33.35,33.15,33.34,109100.0,16.558,16.6028,16.5032,16.5978,109100.0
2009-10-23 09:40:00,33.33,33.33,33.08,33.19,94900.0,16.5928,16.5928,16.4683,16.5231,94900.0
2009-10-23 09:50:00,33.19,33.22,33.1,33.18,90000.0,16.5231,16.538,16.4783,16.5181,90000.0
2009-10-23 10:00:00,33.19,33.27,33.01,33.03,198400.0,16.5231,16.5629,16.4335,16.4435,198400.0
2009-10-23 10:10:00,33.03,33.03,32.91,32.94,286700.0,16.4435,16.4435,16.3837,16.3987,286700.0
2009-10-23 10:20:00,32.95,33.03,32.88,33.0,97200.0,16.4036,16.4435,16.3688,16.4285,97200.0
2009-10-23 10:30:00,33.0,33.02,32.92,32.98,133600.0,16.4285,16.4385,16.3887,16.4186,133600.0
2009-10-23 10:40:00,32.98,33.03,32.88,32.98,104500.0,16.4186,16.4435,16.3688,16.4186,104500.0
2009-10-23 10:50:00,32.99,33.0,32.9,32.9,71000.0,16.4235,16.4285,16.3787,16.3787,71000.0
2009-10-23 11:00:00,32.9,32.93,32.9,32.93,34400.0,16.3787,16.3937,16.3787,16.3937,34400.0
2009-10-23 11:10:00,32.93,32.93,32.8,32.8,105900.0,16.3937,16.3937,16.329,16.329,105900.0
2009-10-23 11:20:00,32.8,32.91,32.8,32.89,70200.0,16.329,16.3837,16.329,16.3738,70200.0
2009-10-23 11:30:00,32.88,32.88,32.81,32.86,38200.0,16.3688,16.3688,16.3339,16.3588,38200.0
2009-10-23 11:40:00,32.86,32.87,32.76,32.77,85500.0,16.3588,16.3638,16.309,16.314,85500.0
2009-10-23 11:50:00,32.77,32.8,32.74,32.76,89400.0,16.314,16.329,16.2991,16.309,89400.0
2009-10-23 12:00:00,32.77,32.87,32.76,32.86,82700.0,16.314,16.3638,16.309,16.3588,82700.0
2009-10-23 12:10:00,32.86,32.89,32.81,32.83,51800.0,16.3588,16.3738,16.3339,16.3439,51800.0
2009-10-23 12:20:00,32.83,32.84,32.76,32.79,60200.0,16.3439,16.3489,16.309,16.324,60200.0
2009-10-23 12:30:00,32.8,32.81,32.78,32.78,79000.0,16.329,16.3339,16.319,16.319,79000.0
2009-10-23 12:40:00,32.78,32.85,32.78,32.84,53300.0,16.319,16.3538,16.319,16.3489,53300.0
2009-10-23 12:50:00,32.85,32.88,32.84,32.86,84300.0,16.3538,16.3688,16.3489,16.3588,84300.0
2009-10-23 13:00:00,32.85,32.91,32.81,32.91,100200.0,16.3538,16.3837,16.3339,16.3837,100200.0
2009-10-23 13:10:00,32.9,32.95,32.85,32.85,80000.0,16.3787,16.4036,16.3538,16.3538,80000.0
2009-10-23 13:20:00,32.85,32.85,32.71,32.76,139300.0,16.3538,16.3538,16.2841,16.309,139300.0
2009-10-23 13:30:00,32.76,32.76,32.62,32.65,150300.0,16.309,16.309,16.2393,16.2543,150300.0
2009-10-23 13:40:00,32.65,32.7,32.63,32.64,93500.0,16.2543,16.2792,16.2443,16.2493,93500.0
2009-10-23 13:50:00,32.64,32.72,32.64,32.69,49500.0,16.2493,16.2891,16.2493,16.2742,49500.0
2009-10-23 14:00:00,32.69,32.71,32.64,32.7,104200.0,16.2742,16.2841,16.2493,16.2792,104200.0
2009-10-23 14:10:00,32.71,32.73,32.68,32.68,109600.0,16.2841,16.2941,16.2692,16.2692,109600.0
2009-10-23 14:20:00,32.69,32.73,32.66,32.7,142400.0,16.2742,16.2941,16.2593,16.2792,142400.0
2009-10-23 14:30:00,32.7,32.77,32.65,32.76,110400.0,16.2792,16.314,16.2543,16.309,110400.0
2009-10-23 14:40:00,32.77,32.78,32.73,32.73,54400.0,16.314,16.319,16.2941,16.2941,54400.0
2009-10-23 14:50:00,32.74,32.74,32.63,32.65,93500.0,16.2991,16.2991,16.2443,16.2543,93500.0
2009-10-23 15:00:00,32.66,32.69,32.61,32.68,104100.0,16.2593,16.2742,16.2344,16.2692,104100.0
2009-10-23 15:10:00,32.66,32.69,32.63,32.64,90300.0,16.2593,16.2742,16.2443,16.2493,90300.0
2009-10-23 15:20:00,32.64,32.66,32.62,32.65,112000.0,16.2493,16.2593,16.2393,16.2543,112000.0
2009-10-23 15:30:00,32.65,32.66,32.54,32.57,202700.0,16.2543,16.2593,16.1995,16.2145,202700.0
2009-10-23 15:40:00,32.57,32.69,32.57,32.69,166300.0,16.2145,16.2742,16.2145,16.2742,166300.0
2009-10-23 15:50:00,32.68,32.69,32.63,32.64,473800.0,16.2692,16.2742,16.2443,16.2493,473800.0
2009-10-26 09:30:00,32.75,32.97,32.74,32.87,129000.0,16.3041,16.4136,16.2991,16.3638,129000.0
2009-10-26 09:40:00,32.88,33.06,32.86,32.98,162300.0,16.3688,16.4584,16.3588,16.4186,162300.0
2009-10-26 09:50:00,32.98,33.06,32.94,33.03,151600.0,16.4186,16.4584,16.3987,16.4435,151600.0
2009-10-26 10:00:00,33.03,33.15,33.02,33.02,191800.0,16.4435,16.5032,16.4385,16.4385,191800.0
2009-10-26 10:10:00,33.02,33.11,32.98,33.07,106100.0,16.4385,16.4833,16.4186,16.4634,106100.0
2009-10-26 10:20:00,33.06,33.12,33.05,33.07,56100.0,16.4584,16.4883,16.4534,16.4634,56100.0
2009-10-26 10:30:00,33.06,33.15,33.06,33.13,60000.0,16.4584,16.5032,16.4584,16.4932,60000.0
2009-10-26 10:40:00,33.13,33.15,33.07,33.09,83100.0,16.4932,16.5032,16.4634,16.4733,83100.0
2009-10-26 10:50:00,33.09,33.14,33.08,33.08,77200.0,16.4733,16.4982,16.4683,16.4683,77200.0
2009-10-26 11:00:00,33.07,33.15,33.05,33.14,37800.0,16.4634,16.5032,16.4534,16.4982,37800.0
2009-10-26 11:10:00,33.13,33.13,32.96,32.97,66500.0,16.4932,16.4932,16.4086,16.4136,66500.0
2009-10-26 11:20:00,32.96,33.04,32.93,32.93,55800.0,16.4086,16.4484,16.3937,16.3937,55800.0
2009-10-26 11:30:00,32.93,32.93,32.64,32.81,261700.0,16.3937,16.3937,16.2493,16.3339,261700.0
2009-10-26 11:40:00,32.81,32.84,32.75,32.76,55900.0,16.3339,16.3489,16.3041,16.309,55900.0
2009-10-26 11:50:00,32.77,32.78,32.55,32.61,137700.0,16.314,16.319,16.2045,16.2344,137700.0
2009-10-26 12:00:00,32.61,32.7,32.56,32.62,94800.0,16.2344,16.2792,16.2095,16.2393,94800.0
2009-10-26 12:10:00,32.62,32.7,32.6,32.68,44400.0,16.2393,16.2792,16.2294,16.2692,44400.0
2009-10-26 12:20:00,32.67,32.67,32.54,32.61,51600.0,16.2642,16.2642,16.1995,16.2344,51600.0
2009-10-26 12:30:00,32.61,32.65,32.55,32.6,39600.0,16.2344,16.2543,16.2045,16.2294,39600.0
2009-10-26 12:40:00,32.6,32.6,32.54,32.56,31200.0,16.2294,16.2294,16.1995,16.2095,31200.0
2009-10-26 12:50:00,32.56,32.64,32.56,32.6,39600.0,16.2095,16.2493,16.2095,16.2294,39600.0
2009-10-26 13:00:00,32.59,32.6,32.54,32.54,37800.0,16.2244,16.2294,16.1995,16.1995,37800.0
2009-10-26 13:10:00,32.54,32.56,32.53,32.54,51300.0,16.1995,16.2095,16.1945,16.1995,51300.0
2009-10-26 13:20:00,32.53,32.6,32.52,32.57,134000.0,16.1945,16.2294,16.1896,16.2145,134000.0
2009-10-26 13:30:00,32.56,32.64,32.53,32.53,111200.0,16.2095,16.2493,16.1945,16.1945,111200.0
2009-10-26 13:40:00,32.54,32.58,32.5,32.5,85700.0,16.1995,16.2194,16.1796,16.1796,85700.0
2009-10-26 13:50:00,32.5,32.51,32.42,32.46,95700.0,16.1796,16.1846,16.1398,16.1597,95700.0
2009-10-26 14:00:00,32.47,32.48,32.41,32.42,82300.0,16.1647,16.1696,16.1348,16.1398,82300.0
2009-10-26 14:10:00,32.42,32.44,32.36,32.38,121200.0,16.1398,16.1497,16.1099,16.1199,121200.0
2009-10-26 14:20:00,32.39,32.44,32.36,32.44,106400.0,16.1248,16.1497,16.1099,16.1497,106400.0
2009-10-26 14:30:00,32.44,32.44,32.35,32.39,140500.0,16.1497,16.1497,16.1049,16.1248,140500.0
2009-10-26 14:40:00,32.39,32.41,32.35,32.37,70400.0,16.1248,16.1348,16.1049,16.1149,70400.0
2009-10-26 14:50:00,32.38,32.47,32.37,32.43,94500.0,16.1199,16.1647,16.1149,16.1448,94500.0
2009-10-26 15:00:00,32.43,32.48,32.41,32.44,478900.0,16.1448,16.1696,16.1348,16.1497,478900.0
2009-10-26 15:10:00,32.45,32.57,32.44,32.54,117600.0,16.1547,16.2145,16.1497,16.1995,117600.0
2009-10-26 15:20:00,32.54,32.64,32.52,32.62,268800.0,16.1995,16.2493,16.1896,16.2393,268800.0
2009-10-26 15:30:00,32.62,32.66,32.58,32.62,369500.0,16.2393,16.2593,16.2194,16.2393,369500.0
2009-10-26 15:40:00,32.63,32.69,32.61,32.68,301100.0,16.2443,16.2742,16.2344,16.2692,301100.0
2009-10-26 15:50:00,32.67,32.68,32.54,32.55,378900.0,16.2642,16.2692,16.1995,16.2045,378900.0
2009-10-27 09:30:00,32.61,32.75,32.55,32.75,186200.0,16.2344,16.3041,16.2045,16.3041,186200.0
2009-10-27 09:40:00,32.75,32.9,32.58,32.87,146600.0,16.3041,16.3787,16.2194,16.3638,146600.0
2009-10-27 09:50:00,32.87,32.93,32.7,32.71,105000.0,16.3638,16.3937,16.2792,16.2841,105000.0
2009-10-27 10:00:00,32.7,32.78,32.53,32.68,302200.0,16.2792,16.319,16.1945,16.2692,302200.0
2009-10-27 10:10:00,32.68,32.83,32.65,32.69,76600.0,16.2692,16.3439,16.2543,16.2742,76600.0
2009-10-27 10:20:00,32.68,32.77,32.65,32.74,84500.0,16.2692,16.314,16.2543,16.2991,84500.0
2009-10-27 10:30:00,32.74,32.75,32.62,32.66,79300.0,16.2991,16.3041,16.2393,16.2593,79300.0
2009-10-27 10:40:00,32.67,32.73,32.65,32.7,117500.0,16.2642,16.2941,16.2543,16.2792,117500.0
2009-10-27 10:50:00,32.7,32.72,32.64,32.68,70200.0,16.2792,16.2891,16.2493,16.2692,70200.0
2009-10-27 11:00:00,32.68,32.7,32.56,32.6,154500.0,16.2692,16.2792,16.2095,16.2294,154500.0
2009-10-27 11:10:00,32.6,32.67,32.53,32.6,141600.0,16.2294,16.2642,16.1945,16.2294,141600.0
2009-10-27 11:20:00,32.6,32.71,32.57,32.71,93400.0,16.2294,16.2841,16.2145,16.2841,93400.0
2009-10-27 11:30:00,32.71,32.73,32.65,32.68,61500.0,16.2841,16.2941,16.2543,16.2692,61500.0
2009-10-27 11:40:00,32.67,32.71,32.65,32.68,41800.0,16.2642,16.2841,16.2543,16.2692,41800.0
2009-10-27 11:50:00,32.7,32.74,32.65,32.72,73600.0,16.2792,16.2991,16.2543,16.2891,73600.0
2009-10-27 12:00:00,32.72,32.72,32.6,32.68,220100.0,16.2891,16.2891,16.2294,16.2692,220100.0
2009-10-27 12:10:00,32.68,32.75,32.64,32.75,66100.0,16.2692,16.3041,16.2493,16.3041,66100.0
2009-10-27 12:20:00,32.75,32.75,32.68,32.7,66400.0,16.3041,16.3041,16.2692,16.2792,66400.0
2009-10-27 12:30:00,32.7,32.8,32.7,32.77,53900.0,16.2792,16.329,16.2792,16.314,53900.0
2009-10-27 12:40:00,32.77,32.86,32.76,32.82,73400.0,16.314,16.3588,16.309,16.3389,73400.0
2009-10-27 12:50:00,32.82,32.87,32.78,32.78,89300.0,16.3389,16.3638,16.319,16.319,89300.0
2009-10-27 13:00:00,32.77,32.8,32.7,32.72,78900.0,16.314,16.329,16.2792,16.2891,78900.0
2009-10-27 13:10:00,32.73,32.81,32.68,32.74,57000.0,16.2941,16.3339,16.2692,16.2991,57000.0
2009-10-27 13:20:00,32.75,32.76,32.67,32.69,142200.0,16.3041,16.309,16.2642,16.2742,142200.0
2009-10-27 13:30:00,32.69,32.7,32.63,32.66,77200.0,16.2742,16.2792,16.2443,16.2593,77200.0
2009-10-27 13:40:00,32.66,32.71,32.64,32.69,57400.0,16.2593,16.2841,16.2493,16.2742,57400.0
2009-10-27 13:50:00,32.69,32.7,32.62,32.64,61000.0,16.2742,16.2792,16.2393,16.2493,61000.0
2009-10-27 14:00:00,32.64,32.69,32.6,32.69,54000.0,16.2493,16.2742,16.2294,16.2742,54000.0
2009-10-27 14:10:00,32.7,32.85,32.7,32.8,64300.0,16.2792,16.3538,16.2792,16.329,64300.0
2009-10-27 14:20:00,32.8,32.89,32.78,32.82,58300.0,16.329,16.3738,16.319,16.3389,58300.0
2009-10-27 14:30:00,32.82,32.87,32.75,32.75,46600.0,16.3389,16.3638,16.3041,16.3041,46600.0
2009-10-27 14:40:00,32.75,32.78,32.72,32.72,54100.0,16.3041,16.319,16.2891,16.2891,54100.0
2009-10-27 14:50:00,32.73,32.78,32.73,32.75,61200.0,16.2941,16.319,16.2941,16.3041,61200.0
2009-10-27 15:00:00,32.74,32.74,32.65,32.67,85800.0,16.2991,16.2991,16.2543,16.2642,85800.0
2009-10-27 15:10:00,32.67,32.7,32.63,32.69,81300.0,16.2642,16.2792,16.2443,16.2742,81300.0
2009-10-27 15:20:00,32.69,32.69,32.62,32.67,85400.0,16.2742,16.2742,16.2393,16.2642,85400.0
2009-10-27 15:30:00,32.67,32.69,32.55,32.6,196000.0,16.2642,16.2742,16.2045,16.2294,196000.0
2009-10-27 15:40:00,32.61,32.74,32.59,32.66,161200.0,16.2344,16.2991,16.2244,16.2593,161200.0
2009-10-27 15:50:00,32.65,32.7,32.61,32.62,294200.0,16.2543,16.2792,16.2344,16.2393,294200.0
2009-10-28 09:30:00,32.66,32.87,32.52,32.61,219400.0,16.2593,16.3638,16.1896,16.2344,219400.0
2009-10-28 09:40:00,32.61,32.69,32.55,32.6,210000.0,16.2344,16.2742,16.2045,16.2294,210000.0
2009-10-28 09:50:00,32.6,32.68,32.5,32.57,319700.0,16.2294,16.2692,16.1796,16.2145,319700.0
2009-10-28 10:00:00,32.54,32.59,32.46,32.54,397200.0,16.1995,16.2244,16.1597,16.1995,397200.0
2009-10-28 10:10:00,32.54,32.68,32.5,32.52,208000.0,16.1995,16.2692,16.1796,16.1896,208000.0
2009-10-28 10:20:00,32.52,32.7,32.51,32.68,102200.0,16.1896,16.2792,16.1846,16.2692,102200.0
2009-10-28 10:30:00,32.66,32.81,32.62,32.81,142600.0,16.2593,16.3339,16.2393,16.3339,142600.0
2009-10-28 10:40:00,32.8,32.88,32.73,32.86,111500.0,16.329,16.3688,16.2941,16.3588,111500.0
2009-10-28 10:50:00,32.86,32.87,32.76,32.86,296500.0,16.3588,16.3638,16.309,16.3588,296500.0
2009-10-28 11:00:00,32.86,32.9,32.76,32.9,109000.0,16.3588,16.3787,16.309,16.3787,109000.0
2009-10-28 11:10:00,32.9,33.12,32.89,33.11,187700.0,16.3787,16.4883,16.3738,16.4833,187700.0
2009-10-28 11:20:00,33.12,33.12,33.02,33.07,163200.0,16.4883,16.4883,16.4385,16.4634,163200.0
2009-10-28 11:30:00,33.06,33.06,32.99,33.03,79300.0,16.4584,16.4584,16.4235,16.4435,79300.0
2009-10-28 11:40:00,33.03,33.06,32.94,33.0,115600.0,16.4435,16.4584,16.3987,16.4285,115600.0
2009-10-28 11:50:00,32.99,33.0,32.88,32.93,84400.0,16.4235,16.4285,16.3688,16.3937,84400.0
2009-10-28 12:00:00,32.92,33.01,32.91,32.94,78600.0,16.3887,16.4335,16.3837,16.3987,78600.0
2009-10-28 12:10:00,32.94,33.02,32.93,33.02,316000.0,16.3987,16.4385,16.3937,16.4385,316000.0
2009-10-28 12:20:00,33.02,33.09,32.99,33.06,101700.0,16.4385,16.4733,16.4235,16.4584,101700.0
2009-10-28 12:30:00,33.07,33.09,33.04,33.06,75700.0,16.4634,16.4733,16.4484,16.4584,75700.0
2009-10-28 12:40:00,33.07,33.08,32.63,32.64,485600.0,16.4634,16.4683,16.2443,16.2493,485600.0
2009-10-28 12:50:00,32.65,32.81,32.52,32.8,444700.0,16.2543,16.3339,16.1896,16.329,444700.0
2009-10-28 13:00:00,32.81,32.95,32.8,32.86,153900.0,16.3339,16.4036,16.329,16.3588,153900.0
2009-10-28 13:10:00,32.85,32.94,32.6,32.6,327100.0,16.3538,16.3987,16.2294,16.2294,327100.0
2009-10-28 13:20:00,32.6,32.68,32.53,32.55,329300.0,16.2294,16.2692,16.1945,16.2045,329300.0
2009-10-28 13:30:00,32.56,32.62,32.51,32.54,150800.0,16.2095,16.2393,16.1846,16.1995,150800.0
2009-10-28 13:40:00,32.55,32.62,32.5,32.5,189400.0,16.2045,16.2393,16.1796,16.1796,189400.0
2009-10-28 13:50:00,32.5,32.61,32.5,32.6,185400.0,16.1796,16.2344,16.1796,16.2294,185400.0
2009-10-28 14:00:00,32.59,32.6,32.55,32.55,174800.0,16.2244,16.2294,16.2045,16.2045,174800.0
2009-10-28 14:10:00,32.56,32.65,32.55,32.6,206200.0,16.2095,16.2543,16.2045,16.2294,206200.0
2009-10-28 14:20:00,32.6,32.65,32.53,32.6,268500.0,16.2294,16.2543,16.1945,16.2294,268500.0
2009-10-28 14:30:00,32.61,32.66,32.6,32.6,360700.0,16.2344,16.2593,16.2294,16.2294,360700.0
2009-10-28 14:40:00,32.61,32.63,32.53,32.57,221700.0,16.2344,16.2443,16.1945,16.2145,221700.0
2009-10-28 14:50:00,32.57,32.61,32.53,32.55,176400.0,16.2145,16.2344,16.1945,16.2045,176400.0
2009-10-28 15:00:00,32.55,32.61,32.55,32.61,193400.0,16.2045,16.2344,16.2045,16.2344,193400.0
2009-10-28 15:10:00,32.6,32.65,32.54,32.62,181700.0,16.2294,16.2543,16.1995,16.2393,181700.0
2009-10-28 15:20:00,32.62,32.67,32.59,32.67,175800.0,16.2393,16.2642,16.2244,16.2642,175800.0
2009-10-28 15:30:00,32.66,32.67,32.55,32.58,236000.0,16.2593,16.2642,16.2045,16.2194,236000.0
2009-10-28 15:40:00,32.58,32.64,32.55,32.62,256400.0,16.2194,16.2493,16.2045,16.2393,256400.0
2009-10-28 15:50:00,32.62,32.63,32.44,32.49,355700.0,16.2393,16.2443,16.1497,16.1746,355700.0
2009-10-29 09:30:00,32.34,32.34,31.56,31.59,417400.0,16.3221,16.3221,15.9284,15.9436,417400.0
2009-10-29 09:40:00,31.6,31.64,31.46,31.64,237800.0,15.9486,15.9688,15.8779,15.9688,237800.0
2009-10-29 09:50:00,31.63,31.72,31.5,31.7,225600.0,15.9637,16.0092,15.8981,15.9991,225600.0
2009-10-29 10:00:00,31.7,31.82,31.7,31.75,220400.0,15.9991,16.0596,15.9991,16.0243,220400.0
2009-10-29 10:10:00,31.75,31.81,31.66,31.76,148400.0,16.0243,16.0546,15.9789,16.0294,148400.0
2009-10-29 10:20:00,31.76,31.85,31.75,31.75,159900.0,16.0294,16.0748,16.0243,16.0243,159900.0
2009-10-29 10:30:00,31.76,31.77,31.58,31.58,132200.0,16.0294,16.0344,15.9385,15.9385,132200.0
2009-10-29 10:40:00,31.59,31.61,31.46,31.48,98700.0,15.9436,15.9536,15.8779,15.888,98700.0
2009-10-29 10:50:00,31.49,31.52,31.43,31.44,173100.0,15.8931,15.9082,15.8628,15.8678,173100.0
2009-10-29 11:00:00,31.44,31.52,31.4,31.43,116700.0,15.8678,15.9082,15.8477,15.8628,116700.0
2009-10-29 11:10:00,31.44,31.51,31.43,31.45,91500.0,15.8678,15.9032,15.8628,15.8729,91500.0
2009-10-29 11:20:00,31.46,31.5,31.43,31.48,83600.0,15.8779,15.8981,15.8628,15.888,83600.0
2009-10-29 11:30:00,31.49,31.6,31.49,31.56,216500.0,15.8931,15.9486,15.8931,15.9284,216500.0
2009-10-29 11:40:00,31.57,31.66,31.55,31.65,84800.0,15.9335,15.9789,15.9234,15.9738,84800.0
2009-10-29 11:50:00,31.65,31.66,31.58,31.65,109600.0,15.9738,15.9789,15.9385,15.9738,109600.0
2009-10-29 12:00:00,31.65,31.72,31.65,31.71,113000.0,15.9738,16.0092,15.9738,16.0041,113000.0
2009-10-29 12:10:00,31.71,31.71,31.53,31.59,160100.0,16.0041,16.0041,15.9133,15.9436,160100.0
2009-10-29 12:20:00,31.59,31.7,31.56,31.66,109500.0,15.9436,15.9991,15.9284,15.9789,109500.0
2009-10-29 12:30:00,31.66,31.71,31.64,31.65,81300.0,15.9789,16.0041,15.9688,15.9738,81300.0
2009-10-29 12:40:00,31.66,31.73,31.64,31.64,89700.0,15.9789,16.0142,15.9688,15.9688,89700.0
2009-10-29 12:50:00,31.65,31.65,31.61,31.61,34900.0,15.9738,15.9738,15.9536,15.9536,34900.0
2009-10-29 13:00:00,31.61,31.63,31.6,31.61,229500.0,15.9536,15.9637,15.9486,15.9536,229500.0
2009-10-29 13:10:00,31.62,31.63,31.58,31.58,57500.0,15.9587,15.9637,15.9385,15.9385,57500.0
2009-10-29 13:20:00,31.59,31.6,31.52,31.54,178100.0,15.9436,15.9486,15.9082,15.9183,178100.0
2009-10-29 13:30:00,31.53,31.57,31.52,31.52,92400.0,15.9133,15.9335,15.9082,15.9082,92400.0
2009-10-29 13:40:00,31.53,31.58,31.5,31.57,115300.0,15.9133,15.9385,15.8981,15.9335,115300.0
2009-10-29 13:50:00,31.56,31.63,31.56,31.59,68800.0,15.9284,15.9637,15.9284,15.9436,68800.0
2009-10-29 14:00:00,31.6,31.65,31.59,31.64,65400.0,15.9486,15.9738,15.9436,15.9688,65400.0
2009-10-29 14:10:00,31.64,31.7,31.64,31.68,74500.0,15.9688,15.9991,15.9688,15.989,74500.0
2009-10-29 14:20:00,31.69,31.7,31.65,31.65,101600.0,15.994,15.9991,15.9738,15.9738,101600.0
2009-10-29 14:30:00,31.66,31.69,31.65,31.69,67400.0,15.9789,15.994,15.9738,15.994,67400.0
2009-10-29 14:40:00,31.68,31.74,31.68,31.74,71300.0,15.989,16.0193,15.989,16.0193,71300.0
2009-10-29 14:50:00,31.74,31.83,31.66,31.8,203500.0,16.0193,16.0647,15.9789,16.0495,203500.0
2009-10-29 15:00:00,31.8,31.85,31.79,31.82,179100.0,16.0495,16.0748,16.0445,16.0596,179100.0
2009-10-29 15:10:00,31.82,31.86,31.81,31.83,108500.0,16.0596,16.0798,16.0546,16.0647,108500.0
2009-10-29 15:20:00,31.84,31.84,31.7,31.7,213000.0,16.0697,16.0697,15.9991,15.9991,213000.0
2009-10-29 15:30:00,31.7,31.73,31.66,31.71,243300.0,15.9991,16.0142,15.9789,16.0041,243300.0
2009-10-29 15:40:00,31.71,31.75,31.63,31.64,335900.0,16.0041,16.0243,15.9637,15.9688,335900.0
2009-10-29 15:50:00,31.65,31.7,31.62,31.67,492900.0,15.9738,15.9991,15.9587,15.9839,492900.0
2009-10-30 09:30:00,31.68,31.71,31.54,31.63,169400.0,15.989,16.0041,15.9183,15.9637,169400.0
2009-10-30 09:40:00,31.61,31.7,31.52,31.65,172200.0,15.9536,15.9991,15.9082,15.9738,172200.0
2009-10-30 09:50:00,31.66,31.66,31.55,31.59,108100.0,15.9789,15.9789,15.9234,15.9436,108100.0
2009-10-30 10:00:00,31.6,31.64,31.54,31.56,208000.0,15.9486,15.9688,15.9183,15.9284,208000.0
2009-10-30 10:10:00,31.56,31.6,31.52,31.56,178300.0,15.9284,15.9486,15.9082,15.9284,178300.0
2009-10-30 10:20:00,31.55,31.61,31.52,31.55,135200.0,15.9234,15.9536,15.9082,15.9234,135200.0
2009-10-30 10:30:00,31.56,31.58,31.5,31.53,196700.0,15.9284,15.9385,15.8981,15.9133,196700.0
2009-10-30 10:40:00,31.52,31.58,31.5,31.52,114300.0,15.9082,15.9385,15.8981,15.9082,114300.0
2009-10-30 10:50:00,31.52,31.57,31.48,31.5,77600.0,15.9082,15.9335,15.888,15.8981,77600.0
2009-10-30 11:00:00,31.5,31.55,31.45,31.48,144100.0,15.8981,15.9234,15.8729,15.888,144100.0
2009-10-30 11:10:00,31.48,31.54,31.45,31.52,148100.0,15.888,15.9183,15.8729,15.9082,148100.0
2009-10-30 11:20:00,31.52,31.57,31.48,31.49,205200.0,15.9082,15.9335,15.888,15.8931,205200.0
2009-10-30 11:30:00,31.49,31.54,31.4,31.4,350500.0,15.8931,15.9183,15.8477,15.8477,350500.0
2009-10-30 11:40:00,31.41,31.49,31.35,31.45,176300.0,15.8527,15.8931,15.8224,15.8729,176300.0
2009-10-30 11:50:00,31.45,31.5,31.35,31.46,243000.0,15.8729,15.8981,15.8224,15.8779,243000.0
2009-10-30 12:00:00,31.46,31.55,31.42,31.52,154200.0,15.8779,15.9234,15.8578,15.9082,154200.0
2009-10-30 12:10:00,31.52,31.53,31.45,31.46,122500.0,15.9082,15.9133,15.8729,15.8779,122500.0
2009-10-30 12:20:00,31.46,31.46,31.21,31.23,299600.0,15.8779,15.8779,15.7518,15.7619,299600.0
2009-10-30 12:30:00,31.23,31.38,31.22,31.31,224600.0,15.7619,15.8376,15.7568,15.8022,224600.0
2009-10-30 12:40:00,31.31,31.34,31.13,31.2,156800.0,15.8022,15.8174,15.7114,15.7467,156800.0
2009-10-30 12:50:00,31.2,31.29,31.16,31.22,230000.0,15.7467,15.7921,15.7265,15.7568,230000.0
2009-10-30 13:00:00,31.22,31.42,31.22,31.37,167000.0,15.7568,15.8578,15.7568,15.8325,167000.0
2009-10-30 13:10:00,31.38,31.42,31.33,31.36,108900.0,15.8376,15.8578,15.8123,15.8275,108900.0
2009-10-30 13:20:00,31.35,31.44,31.27,31.41,134700.0,15.8224,15.8678,15.782,15.8527,134700.0
2009-10-30 13:30:00,31.41,31.44,31.29,31.38,129400.0,15.8527,15.8678,15.7921,15.8376,129400.0
2009-10-30 13:40:00,31.38,31.48,31.38,31.38,98600.0,15.8376,15.888,15.8376,15.8376,98600.0
2009-10-30 13:50:00,31.38,31.41,31.34,31.38,122600.0,15.8376,15.8527,15.8174,15.8376,122600.0
2009-10-30 14:00:00,31.38,31.46,31.37,31.38,174200.0,15.8376,15.8779,15.8325,15.8376,174200.0
2009-10-30 14:10:00,31.37,31.38,31.21,31.22,168100.0,15.8325,15.8376,15.7518,15.7568,168100.0
2009-10-30 14:20:00,31.22,31.25,31.21,31.24,138500.0,15.7568,15.772,15.7518,15.7669,138500.0
2009-10-30 14:30:00,31.23,31.26,31.17,31.24,150200.0,15.7619,15.777,15.7316,15.7669,150200.0
2009-10-30 14:40:00,31.23,31.31,31.23,31.23,139200.0,15.7619,15.8022,15.7619,15.7619,139200.0
2009-10-30 14:50:00,31.23,31.36,31.21,31.29,133800.0,15.7619,15.8275,15.7518,15.7921,133800.0
2009-10-30 15:00:00,31.28,31.3,31.13,31.23,169800.0,15.7871,15.7972,15.7114,15.7619,169800.0
2009-10-30 15:10:00,31.23,31.36,31.22,31.27,136900.0,15.7619,15.8275,15.7568,15.782,136900.0
2009-10-30 15:20:00,31.28,31.34,31.25,31.33,186100.0,15.7871,15.8174,15.772,15.8123,186100.0
2009-10-30 15:30:00,31.33,31.39,31.29,31.33,288000.0,15.8123,15.8426,15.7921,15.8123,288000.0
2009-10-30 15:40:00,31.33,31.4,31.27,31.33,272100.0,15.8123,15.8477,15.782,15.8123,272100.0
2009-10-30 15:50:00,31.34,31.34,31.15,31.16,506800.0,15.8174,15.8174,15.7215,15.7265,506800.0
2009-11-02 09:30:00,31.3,31.45,31.2,31.3,205600.0,15.7972,15.8729,15.7467,15.7972,205600.0
2009-11-02 09:40:00,31.3,31.41,31.3,31.34,110100.0,15.7972,15.8527,15.7972,15.8174,110100.0
2009-11-02 09:50:00,31.34,31.48,31.32,31.41,162800.0,15.8174,15.888,15.8073,15.8527,162800.0
2009-11-02 10:00:00,31.42,31.5,31.35,31.36,219900.0,15.8578,15.8981,15.8224,15.8275,219900.0
2009-11-02 10:10:00,31.36,31.5,31.31,31.44,161000.0,15.8275,15.8981,15.8022,15.8678,161000.0
2009-11-02 10:20:00,31.44,31.46,31.33,31.37,195600.0,15.8678,15.8779,15.8123,15.8325,195600.0
2009-11-02 10:30:00,31.38,31.45,31.33,31.34,263700.0,15.8376,15.8729,15.8123,15.8174,263700.0
2009-11-02 10:40:00,31.33,31.35,31.26,31.3,130500.0,15.8123,15.8224,15.777,15.7972,130500.0
2009-11-02 10:50:00,31.3,31.3,31.21,31.21,93100.0,15.7972,15.7972,15.7518,15.7518,93100.0
2009-11-02 11:00:00,31.21,31.23,31.13,31.16,156100.0,15.7518,15.7619,15.7114,15.7265,156100.0
2009-11-02 11:10:00,31.16,31.27,31.14,31.27,134700.0,15.7265,15.782,15.7164,15.782,134700.0
2009-11-02 11:20:00,31.27,31.3,31.23,31.25,127500.0,15.782,15.7972,15.7619,15.772,127500.0
2009-11-02 11:30:00,31.26,31.26,31.18,31.19,208500.0,15.777,15.777,15.7366,15.7417,208500.0
2009-11-02 11:40:00,31.19,31.23,31.19,31.22,106300.0,15.7417,15.7619,15.7417,15.7568,106300.0
2009-11-02 11:50:00,31.22,31.28,31.21,31.23,64800.0,15.7568,15.7871,15.7518,15.7619,64800.0
2009-11-02 12:00:00,31.23,31.23,31.19,31.21,128900.0,15.7619,15.7619,15.7417,15.7518,128900.0
2009-11-02 12:10:00,31.2,31.23,31.15,31.2,119200.0,15.7467,15.7619,15.7215,15.7467,119200.0
2009-11-02 12:20:00,31.2,31.22,31.18,31.18,73000.0,15.7467,15.7568,15.7366,15.7366,73000.0
2009-11-02 12:30:00,31.18,31.2,31.14,31.14,117800.0,15.7366,15.7467,15.7164,15.7164,117800.0
2009-11-02 12:40:00,31.15,31.15,31.09,31.1,159700.0,15.7215,15.7215,15.6912,15.6962,159700.0
2009-11-02 12:50:00,31.1,31.1,30.96,30.97,307900.0,15.6962,15.6962,15.6256,15.6306,307900.0
2009-11-02 13:00:00,30.98,31.08,30.95,31.07,163700.0,15.6357,15.6862,15.6205,15.6811,163700.0
2009-11-02 13:10:00,31.07,31.14,31.06,31.11,136300.0,15.6811,15.7164,15.6761,15.7013,136300.0
2009-11-02 13:20:00,31.11,31.11,31.06,31.07,69400.0,15.7013,15.7013,15.6761,15.6811,69400.0
2009-11-02 13:30:00,31.06,31.12,31.05,31.12,105300.0,15.6761,15.7063,15.671,15.7063,105300.0
2009-11-02 13:40:00,31.11,31.17,31.11,31.15,119000.0,15.7013,15.7316,15.7013,15.7215,119000.0
2009-11-02 13:50:00,31.15,31.16,31.08,31.09,178200.0,15.7215,15.7265,15.6862,15.6912,178200.0
2009-11-02 14:00:00,31.09,31.13,31.06,31.08,136400.0,15.6912,15.7114,15.6761,15.6862,136400.0
2009-11-02 14:10:00,31.08,31.11,31.05,31.05,163800.0,15.6862,15.7013,15.671,15.671,163800.0
2009-11-02 14:20:00,31.06,31.12,31.05,31.1,126000.0,15.6761,15.7063,15.671,15.6962,126000.0
2009-11-02 14:30:00,31.1,31.1,31.05,31.05,112300.0,15.6962,15.6962,15.671,15.671,112300.0
2009-11-02 14:40:00,31.05,31.08,31.03,31.03,91500.0,15.671,15.6862,15.6609,15.6609,91500.0
2009-11-02 14:50:00,31.04,31.04,30.93,30.99,112800.0,15.666,15.666,15.6104,15.6407,112800.0
2009-11-02 15:00:00,30.99,31.01,30.96,30.97,107400.0,15.6407,15.6508,15.6256,15.6306,107400.0
2009-11-02 15:10:00,30.96,31.04,30.96,30.98,109300.0,15.6256,15.666,15.6256,15.6357,109300.0
2009-11-02 15:20:00,30.98,31.05,30.97,31.04,108800.0,15.6357,15.671,15.6306,15.666,108800.0
2009-11-02 15:30:00,31.04,31.09,31.02,31.05,178600.0,15.666,15.6912,15.6559,15.671,178600.0
2009-11-02 15:40:00,31.06,31.08,31.03,31.05,229000.0,15.6761,15.6862,15.6609,15.671,229000.0
2009-11-02 15:50:00,31.05,31.07,31.03,31.04,298000.0,15.671,15.6811,15.6609,15.666,298000.0
2009-11-03 09:30:00,30.96,31.14,30.96,31.08,81100.0,15.6256,15.7164,15.6256,15.6862,81100.0
2009-11-03 09:40:00,31.08,31.1,31.02,31.05,52600.0,15.6862,15.6962,15.6559,15.671,52600.0
2009-11-03 09:50:00,31.06,31.11,31.04,31.08,117500.0,15.6761,15.7013,15.666,15.6862,117500.0
2009-11-03 10:00:00,31.07,31.1,31.0,31.08,99900.0,15.6811,15.6962,15.6458,15.6862,99900.0
2009-11-03 10:10:00,31.09,31.14,31.01,31.05,82300.0,15.6912,15.7164,15.6508,15.671,82300.0
2009-11-03 10:20:00,31.05,31.07,31.0,31.02,50900.0,15.671,15.6811,15.6458,15.6559,50900.0
2009-11-03 10:30:00,31.02,31.04,30.93,30.95,65000.0,15.6559,15.666,15.6104,15.6205,65000.0
2009-11-03 10:40:00,30.96,31.12,30.96,31.12,71700.0,15.6256,15.7063,15.6256,15.7063,71700.0
2009-11-03 10:50:00,31.11,31.13,31.01,31.03,117600.0,15.7013,15.7114,15.6508,15.6609,117600.0
2009-11-03 11:00:00,31.03,31.1,30.99,31.09,86800.0,15.6609,15.6962,15.6407,15.6912,86800.0
2009-11-03 11:10:00,31.08,31.1,31.03,31.04,63100.0,15.6862,15.6962,15.6609,15.666,63100.0
2009-11-03 11:20:00,31.03,31.08,30.96,31.02,93600.0,15.6609,15.6862,15.6256,15.6559,93600.0
2009-11-03 11:30:00,31.01,31.01,30.91,30.95,83900.0,15.6508,15.6508,15.6004,15.6205,83900.0
2009-11-03 11:40:00,30.94,30.94,30.9,30.93,58800.0,15.6155,15.6155,15.5953,15.6104,58800.0
2009-11-03 11:50:00,30.94,30.95,30.9,30.94,37300.0,15.6155,15.6205,15.5953,15.6155,37300.0
2009-11-03 12:00:00,30.94,31.0,30.92,30.97,88200.0,15.6155,15.6458,15.6054,15.6306,88200.0
2009-11-03 12:10:00,30.98,30.98,30.9,30.9,54100.0,15.6357,15.6357,15.5953,15.5953,54100.0
2009-11-03 12:20:00,30.9,30.95,30.89,30.95,52400.0,15.5953,15.6205,15.5903,15.6205,52400.0
2009-11-03 12:30:00,30.95,31.1,30.95,31.05,57900.0,15.6205,15.6962,15.6205,15.671,57900.0
2009-11-03 12:40:00,31.05,31.08,31.03,31.06,45900.0,15.671,15.6862,15.6609,15.6761,45900.0
2009-11-03 12:50:00,31.06,31.1,31.02,31.03,68700.0,15.6761,15.6962,15.6559,15.6609,68700.0
2009-11-03 13:00:00,31.02,31.08,31.02,31.04,64000.0,15.6559,15.6862,15.6559,15.666,64000.0
2009-11-03 13:10:00,31.04,31.04,30.99,31.01,45000.0,15.666,15.666,15.6407,15.6508,45000.0
2009-11-03 13:20:00,31.0,31.04,30.98,31.01,66400.0,15.6458,15.666,15.6357,15.6508,66400.0
2009-11-03 13:30:00,30.99,31.05,30.99,31.05,55500.0,15.6407,15.671,15.6407,15.671,55500.0
2009-11-03 13:40:00,31.05,31.07,31.0,31.04,63300.0,15.671,15.6811,15.6458,15.666,63300.0
2009-11-03 13:50:00,31.04,31.09,31.03,31.07,59000.0,15.666,15.6912,15.6609,15.6811,59000.0
2009-11-03 14:00:00,31.07,31.1,31.01,31.04,113900.0,15.6811,15.6962,15.6508,15.666,113900.0
2009-11-03 14:10:00,31.04,31.06,31.01,31.03,45200.0,15.666,15.6761,15.6508,15.6609,45200.0
2009-11-03 14:20:00,31.03,31.06,31.0,31.01,62100.0,15.6609,15.6761,15.6458,15.6508,62100.0
2009-11-03 14:30:00,31.01,31.03,30.93,30.96,102300.0,15.6508,15.6609,15.6104,15.6256,102300.0
2009-11-03 14:40:00,30.97,31.02,30.97,31.01,53900.0,15.6306,15.6559,15.6306,15.6508,53900.0
2009-11-03 14:50:00,31.01,31.03,30.98,30.98,119900.0,15.6508,15.6609,15.6357,15.6357,119900.0
2009-11-03 15:00:00,30.98,31.02,30.95,30.95,104400.0,15.6357,15.6559,15.6205,15.6205,104400.0
2009-11-03 15:10:00,30.95,30.97,30.91,30.93,84300.0,15.6205,15.6306,15.6004,15.6104,84300.0
2009-11-03 15:20:00,30.93,30.94,30.9,30.94,115900.0,15.6104,15.6155,15.5953,15.6155,115900.0
2009-11-03 15:30:00,30.94,31.0,30.93,30.99,172500.0,15.6155,15.6458,15.6104,15.6407,172500.0
2009-11-03 15:40:00,31.0,31.01,30.93,30.99,214300.0,15.6458,15.6508,15.6104,15.6407,214300.0
2009-11-03 15:50:00,30.99,31.03,30.94,30.97,273300.0,15.6407,15.6609,15.6155,15.6306,273300.0
2009-11-04 09:30:00,31.03,31.15,30.99,31.1,112800.0,15.6609,15.7215,15.6407,15.6962,112800.0
2009-11-04 09:40:00,31.11,31.12,31.0,31.09,72300.0,15.7013,15.7063,15.6458,15.6912,72300.0
2009-11-04 09:50:00,31.1,31.1,31.06,31.09,90700.0,15.6962,15.6962,15.6761,15.6912,90700.0
2009-11-04 10:00:00,31.09,31.17,31.04,31.15,205700.0,15.6912,15.7316,15.666,15.7215,205700.0
2009-11-04 10:10:00,31.14,31.23,31.14,31.2,101600.0,15.7164,15.7619,15.7164,15.7467,101600.0
2009-11-04 10:20:00,31.2,31.2,31.13,31.14,59800.0,15.7467,15.7467,15.7114,15.7164,59800.0
2009-11-04 10:30:00,31.15,31.19,31.11,31.12,58300.0,15.7215,15.7417,15.7013,15.7063,58300.0
2009-11-04 10:40:00,31.12,31.18,31.11,31.15,47100.0,15.7063,15.7366,15.7013,15.7215,47100.0
2009-11-04 10:50:00,31.14,31.2,31.14,31.16,68800.0,15.7164,15.7467,15.7164,15.7265,68800.0
2009-11-04 11:00:00,31.15,31.16,31.1,31.15,165100.0,15.7215,15.7265,15.6962,15.7215,165100.0
2009-11-04 11:10:00,31.15,31.21,31.15,31.2,92200.0,15.7215,15.7518,15.7215,15.7467,92200.0
2009-11-04 11:20:00,31.21,31.25,31.19,31.22,66100.0,15.7518,15.772,15.7417,15.7568,66100.0
2009-11-04 11:30:00,31.22,31.34,31.19,31.29,202500.0,15.7568,15.8174,15.7417,15.7921,202500.0
2009-11-04 11:40:00,31.3,31.35,31.27,31.29,111300.0,15.7972,15.8224,15.782,15.7921,111300.0
2009-11-04 11:50:00,31.28,31.32,31.28,31.32,49700.0,15.7871,15.8073,15.7871,15.8073,49700.0
2009-11-04 12:00:00,31.32,31.32,31.3,31.32,57100.0,15.8073,15.8073,15.7972,15.8073,57100.0
2009-11-04 12:10:00,31.32,31.34,31.28,31.31,54500.0,15.8073,15.8174,15.7871,15.8022,54500.0
2009-11-04 12:20:00,31.31,31.35,31.31,31.33,54600.0,15.8022,15.8224,15.8022,15.8123,54600.0
2009-11-04 12:30:00,31.33,31.33,31.25,31.26,41200.0,15.8123,15.8123,15.772,15.777,41200.0
2009-11-04 12:40:00,31.26,31.26,31.21,31.22,42400.0,15.777,15.777,15.7518,15.7568,42400.0
2009-11-04 12:50:00,31.22,31.28,31.21,31.28,47900.0,15.7568,15.7871,15.7518,15.7871,47900.0
2009-11-04 13:00:00,31.27,31.33,31.26,31.28,53400.0,15.782,15.8123,15.777,15.7871,53400.0
2009-11-04 13:10:00,31.28,31.28,31.26,31.27,34500.0,15.7871,15.7871,15.777,15.782,34500.0
2009-11-04 13:20:00,31.26,31.3,31.23,31.28,94800.0,15.777,15.7972,15.7619,15.7871,94800.0
2009-11-04 13:30:00,31.29,31.3,31.26,31.29,49400.0,15.7921,15.7972,15.777,15.7921,49400.0
2009-11-04 13:40:00,31.28,31.29,31.26,31.27,23800.0,15.7871,15.7921,15.777,15.782,23800.0
2009-11-04 13:50:00,31.26,31.26,31.24,31.24,43300.0,15.777,15.777,15.7669,15.7669,43300.0
2009-11-04 14:00:00,31.24,31.26,31.2,31.26,80600.0,15.7669,15.777,15.7467,15.777,80600.0
2009-11-04 14:10:00,31.26,31.42,31.17,31.18,117100.0,15.777,15.8578,15.7316,15.7366,117100.0
2009-11-04 14:20:00,31.18,31.38,31.14,31.17,241000.0,15.7366,15.8376,15.7164,15.7316,241000.0
2009-11-04 14:30:00,31.19,31.38,31.16,31.35,186600.0,15.7417,15.8376,15.7265,15.8224,186600.0
2009-11-04 14:40:00,31.35,31.5,31.34,31.41,158300.0,15.8224,15.8981,15.8174,15.8527,158300.0
2009-11-04 14:50:00,31.42,31.42,31.36,31.38,88400.0,15.8578,15.8578,15.8275,15.8376,88400.0
2009-11-04 15:00:00,31.39,31.39,31.28,31.33,129000.0,15.8426,15.8426,15.7871,15.8123,129000.0
2009-11-04 15:10:00,31.33,31.36,31.26,31.33,134300.0,15.8123,15.8275,15.777,15.8123,134300.0
2009-11-04 15:20:00,31.34,31.35,31.27,31.33,298400.0,15.8174,15.8224,15.782,15.8123,298400.0
2009-11-04 15:30:00,31.34,31.36,31.22,31.26,180900.0,15.8174,15.8275,15.7568,15.777,180900.0
2009-11-04 15:40:00,31.27,31.27,31.17,31.22,279100.0,15.782,15.782,15.7316,15.7568,279100.0
2009-11-04 15:50:00,31.22,31.23,31.13,31.18,394500.0,15.7568,15.7619,15.7114,15.7366,394500.0
2009-11-05 09:30:00,31.37,31.4,31.2,31.36,339400.0,15.8325,15.8477,15.7467,15.8275,339400.0
2009-11-05 09:40:00,31.37,31.48,31.33,31.47,85800.0,15.8325,15.888,15.8123,15.883,85800.0
2009-11-05 09:50:00,31.47,31.5,31.36,31.37,120200.0,15.883,15.8981,15.8275,15.8325,120200.0
2009-11-05 10:00:00,31.37,31.48,31.37,31.46,144300.0,15.8325,15.888,15.8325,15.8779,144300.0
2009-11-05 10:10:00,31.47,31.52,31.45,31.5,115200.0,15.883,15.9082,15.8729,15.8981,115200.0
2009-11-05 10:20:00,31.5,31.51,31.38,31.38,96900.0,15.8981,15.9032,15.8376,15.8376,96900.0
2009-11-05 10:30:00,31.38,31.41,31.33,31.36,199200.0,15.8376,15.8527,15.8123,15.8275,199200.0
2009-11-05 10:40:00,31.36,31.41,31.3,31.41,59200.0,15.8275,15.8527,15.7972,15.8527,59200.0
2009-11-05 10:50:00,31.41,31.48,31.4,31.47,34000.0,15.8527,15.888,15.8477,15.883,34000.0
2009-11-05 11:00:00,31.48,31.48,31.43,31.44,60100.0,15.888,15.888,15.8628,15.8678,60100.0
2009-11-05 11:10:00,31.43,31.46,31.42,31.42,61400.0,15.8628,15.8779,15.8578,15.8578,61400.0
2009-11-05 11:20:00,31.43,31.49,31.42,31.48,78600.0,15.8628,15.8931,15.8578,15.888,78600.0
2009-11-05 11:30:00,31.47,31.48,31.42,31.43,115800.0,15.883,15.888,15.8578,15.8628,115800.0
2009-11-05 11:40:00,31.43,31.43,31.31,31.36,142000.0,15.8628,15.8628,15.8022,15.8275,142000.0
2009-11-05 11:50:00,31.36,31.38,31.32,31.35,63000.0,15.8275,15.8376,15.8073,15.8224,63000.0
2009-11-05 12:00:00,31.36,31.4,31.34,31.36,67400.0,15.8275,15.8477,15.8174,15.8275,67400.0
2009-11-05 12:10:00,31.36,31.42,31.35,31.4,26500.0,15.8275,15.8578,15.8224,15.8477,26500.0
2009-11-05 12:20:00,31.41,31.41,31.35,31.36,32500.0,15.8527,15.8527,15.8224,15.8275,32500.0
2009-11-05 12:30:00,31.35,31.4,31.35,31.37,40300.0,15.8224,15.8477,15.8224,15.8325,40300.0
2009-11-05 12:40:00,31.37,31.38,31.34,31.36,71900.0,15.8325,15.8376,15.8174,15.8275,71900.0
2009-11-05 12:50:00,31.36,31.4,31.35,31.4,19500.0,15.8275,15.8477,15.8224,15.8477,19500.0
2009-11-05 13:00:00,31.39,31.42,31.39,31.41,28100.0,15.8426,15.8578,15.8426,15.8527,28100.0
2009-11-05 13:10:00,31.41,31.42,31.4,31.41,23200.0,15.8527,15.8578,15.8477,15.8527,23200.0
2009-11-05 13:20:00,31.41,31.42,31.38,31.38,24500.0,15.8527,15.8578,15.8376,15.8376,24500.0
2009-11-05 13:30:00,31.39,31.42,31.38,31.41,18400.0,15.8426,15.8578,15.8376,15.8527,18400.0
2009-11-05 13:40:00,31.41,31.45,31.4,31.44,24900.0,15.8527,15.8729,15.8477,15.8678,24900.0
2009-11-05 13:50:00,31.44,31.44,31.35,31.35,26500.0,15.8678,15.8678,15.8224,15.8224,26500.0
2009-11-05 14:00:00,31.36,31.38,31.35,31.36,33900.0,15.8275,15.8376,15.8224,15.8275,33900.0
2009-11-05 14:10:00,31.36,31.38,31.35,31.35,31400.0,15.8275,15.8376,15.8224,15.8224,31400.0
2009-11-05 14:20:00,31.36,31.37,31.35,31.36,102200.0,15.8275,15.8325,15.8224,15.8275,102200.0
2009-11-05 14:30:00,31.36,31.39,31.35,31.36,32600.0,15.8275,15.8426,15.8224,15.8275,32600.0
2009-11-05 14:40:00,31.36,31.38,31.35,31.37,58100.0,15.8275,15.8376,15.8224,15.8325,58100.0
2009-11-05 14:50:00,31.37,31.42,31.36,31.41,78000.0,15.8325,15.8578,15.8275,15.8527,78000.0
2009-11-05 15:00:00,31.4,31.43,31.37,31.41,124400.0,15.8477,15.8628,15.8325,15.8527,124400.0
2009-11-05 15:10:00,31.41,31.5,31.41,31.5,63100.0,15.8527,15.8981,15.8527,15.8981,63100.0
2009-11-05 15:20:00,31.49,31.5,31.43,31.46,128100.0,15.8931,15.8981,15.8628,15.8779,128100.0
2009-11-05 15:30:00,31.46,31.47,31.43,31.46,110000.0,15.8779,15.883,15.8628,15.8779,110000.0
2009-11-05 15:40:00,31.45,31.49,31.44,31.48,105100.0,15.8729,15.8931,15.8678,15.888,105100.0
2009-11-05 15:50:00,31.48,31.52,31.47,31.51,247000.0,15.888,15.9082,15.883,15.9032,247000.0
2009-11-06 09:30:00,31.36,31.45,31.3,31.32,112200.0,15.8275,15.8729,15.7972,15.8073,112200.0
2009-11-06 09:40:00,31.34,31.42,31.25,31.37,73800.0,15.8174,15.8578,15.772,15.8325,73800.0
2009-11-06 09:50:00,31.36,31.57,31.35,31.56,80700.0,15.8275,15.9335,15.8224,15.9284,80700.0
2009-11-06 10:00:00,31.56,31.6,31.47,31.54,106000.0,15.9284,15.9486,15.883,15.9183,106000.0
2009-11-06 10:10:00,31.53,31.56,31.51,31.53,39700.0,15.9133,15.9284,15.9032,15.9133,39700.0
2009-11-06 10:20:00,31.53,31.53,31.38,31.39,79700.0,15.9133,15.9133,15.8376,15.8426,79700.0
2009-11-06 10:30:00,31.39,31.41,31.27,31.34,183600.0,15.8426,15.8527,15.782,15.8174,183600.0
2009-11-06 10:40:00,31.33,31.38,31.3,31.37,56000.0,15.8123,15.8376,15.7972,15.8325,56000.0
2009-11-06 10:50:00,31.37,31.45,31.35,31.42,52800.0,15.8325,15.8729,15.8224,15.8578,52800.0
2009-11-06 11:00:00,31.41,31.41,31.37,31.41,24800.0,15.8527,15.8527,15.8325,15.8527,24800.0
2009-11-06 11:10:00,31.41,31.42,31.36,31.42,51800.0,15.8527,15.8578,15.8275,15.8578,51800.0
2009-11-06 11:20:00,31.41,31.56,31.41,31.55,74700.0,15.8527,15.9284,15.8527,15.9234,74700.0
2009-11-06 11:30:00,31.55,31.6,31.45,31.46,94700.0,15.9234,15.9486,15.8729,15.8779,94700.0
2009-11-06 11:40:00,31.47,31.48,31.42,31.43,67500.0,15.883,15.888,15.8578,15.8628,67500.0
2009-11-06 11:50:00,31.43,31.45,31.42,31.44,62200.0,15.8628,15.8729,15.8578,15.8678,62200.0
2009-11-06 12:00:00,31.44,31.49,31.43,31.49,45300.0,15.8678,15.8931,15.8628,15.8931,45300.0
2009-11-06 12:10:00,31.5,31.55,31.48,31.5,48100.0,15.8981,15.9234,15.888,15.8981,48100.0
2009-11-06 12:20:00,31.5,31.52,31.48,31.48,31500.0,15.8981,15.9082,15.888,15.888,31500.0
2009-11-06 12:30:00,31.49,31.51,31.47,31.5,30100.0,15.8931,15.9032,15.883,15.8981,30100.0
2009-11-06 12:40:00,31.5,31.51,31.47,31.48,25100.0,15.8981,15.9032,15.883,15.888,25100.0
2009-11-06 12:50:00,31.48,31.5,31.46,31.46,27200.0,15.888,15.8981,15.8779,15.8779,27200.0
2009-11-06 13:00:00,31.46,31.47,31.44,31.46,28400.0,15.8779,15.883,15.8678,15.8779,28400.0
2009-11-06 13:10:00,31.47,31.52,31.46,31.51,44700.0,15.883,15.9082,15.8779,15.9032,44700.0
2009-11-06 13:20:00,31.51,31.54,31.5,31.54,64400.0,15.9032,15.9183,15.8981,15.9183,64400.0
2009-11-06 13:30:00,31.54,31.62,31.53,31.6,78700.0,15.9183,15.9587,15.9133,15.9486,78700.0
2009-11-06 13:40:00,31.6,31.61,31.54,31.55,57300.0,15.9486,15.9536,15.9183,15.9234,57300.0
2009-11-06 13:50:00,31.55,31.56,31.52,31.53,36800.0,15.9234,15.9284,15.9082,15.9133,36800.0
2009-11-06 14:00:00,31.52,31.59,31.52,31.56,83000.0,15.9082,15.9436,15.9082,15.9284,83000.0
2009-11-06 14:10:00,31.56,31.58,31.54,31.54,25400.0,15.9284,15.9385,15.9183,15.9183,25400.0
2009-11-06 14:20:00,31.55,31.58,31.54,31.55,36300.0,15.9234,15.9385,15.9183,15.9234,36300.0
2009-11-06 14:30:00,31.54,31.56,31.54,31.56,37500.0,15.9183,15.9284,15.9183,15.9284,37500.0
2009-11-06 14:40:00,31.56,31.56,31.53,31.55,50200.0,15.9284,15.9284,15.9133,15.9234,50200.0
2009-11-06 14:50:00,31.55,31.59,31.53,31.54,78100.0,15.9234,15.9436,15.9133,15.9183,78100.0
2009-11-06 15:00:00,31.54,31.54,31.5,31.51,95000.0,15.9183,15.9183,15.8981,15.9032,95000.0
2009-11-06 15:10:00,31.52,31.54,31.45,31.46,144900.0,15.9082,15.9183,15.8729,15.8779,144900.0
2009-11-06 15:20:00,31.47,31.54,31.47,31.53,134800.0,15.883,15.9183,15.883,15.9133,134800.0
2009-11-06 15:30:00,31.53,31.54,31.49,31.52,106600.0,15.9133,15.9183,15.8931,15.9082,106600.0
2009-11-06 15:40:00,31.52,31.57,31.52,31.55,191800.0,15.9082,15.9335,15.9082,15.9234,191800.0
2009-11-06 15:50:00,31.56,31.6,31.55,31.57,207400.0,15.9284,15.9486,15.9234,15.9335,207400.0
2009-11-09 09:30:00,31.52,31.74,31.52,31.72,112200.0,15.9082,16.0193,15.9082,16.0092,112200.0
2009-11-09 09:40:00,31.72,31.77,31.71,31.74,113100.0,16.0092,16.0344,16.0041,16.0193,113100.0
2009-11-09 09:50:00,31.75,31.75,31.6,31.61,98400.0,16.0243,16.0243,15.9486,15.9536,98400.0
2009-11-09 10:00:00,31.62,31.64,31.55,31.63,75300.0,15.9587,15.9688,15.9234,15.9637,75300.0
2009-11-09 10:10:00,31.62,31.67,31.62,31.66,45800.0,15.9587,15.9839,15.9587,15.9789,45800.0
2009-11-09 10:20:00,31.67,31.69,31.66,31.68,67500.0,15.9839,15.994,15.9789,15.989,67500.0
2009-11-09 10:30:00,31.68,31.72,31.67,31.72,37400.0,15.989,16.0092,15.9839,16.0092,37400.0
2009-11-09 10:40:00,31.72,31.74,31.71,31.73,39600.0,16.0092,16.0193,16.0041,16.0142,39600.0
2009-11-09 10:50:00,31.73,31.76,31.72,31.76,66500.0,16.0142,16.0294,16.0092,16.0294,66500.0
2009-11-09 11:00:00,31.77,31.79,31.74,31.78,61800.0,16.0344,16.0445,16.0193,16.0394,61800.0
2009-11-09 11:10:00,31.79,31.9,31.79,31.9,93500.0,16.0445,16.1,16.0445,16.1,93500.0
2009-11-09 11:20:00,31.89,31.9,31.86,31.88,76600.0,16.095,16.1,16.0798,16.0899,76600.0
2009-11-09 11:30:00,31.87,31.88,31.8,31.8,56200.0,16.0849,16.0899,16.0495,16.0495,56200.0
2009-11-09 11:40:00,31.8,31.86,31.79,31.84,39700.0,16.0495,16.0798,16.0445,16.0697,39700.0
2009-11-09 11:50:00,31.85,31.87,31.82,31.83,44500.0,16.0748,16.0849,16.0596,16.0647,44500.0
2009-11-09 12:00:00,31.84,31.91,31.83,31.9,63400.0,16.0697,16.1051,16.0647,16.1,63400.0
2009-11-09 12:10:00,31.89,31.92,31.85,31.85,90900.0,16.095,16.1101,16.0748,16.0748,90900.0
2009-11-09 12:20:00,31.86,31.87,31.84,31.86,66200.0,16.0798,16.0849,16.0697,16.0798,66200.0
2009-11-09 12:30:00,31.87,31.88,31.86,31.87,28800.0,16.0849,16.0899,16.0798,16.0849,28800.0
2009-11-09 12:40:00,31.86,31.89,31.85,31.86,41800.0,16.0798,16.095,16.0748,16.0798,41800.0
2009-11-09 12:50:00,31.86,31.9,31.85,31.9,25400.0,16.0798,16.1,16.0748,16.1,25400.0
2009-11-09 13:00:00,31.89,31.9,31.83,31.84,68700.0,16.095,16.1,16.0647,16.0697,68700.0
2009-11-09 13:10:00,31.83,31.89,31.83,31.88,80400.0,16.0647,16.095,16.0647,16.0899,80400.0
2009-11-09 13:20:00,31.88,31.89,31.86,31.87,26400.0,16.0899,16.095,16.0798,16.0849,26400.0
2009-11-09 13:30:00,31.86,31.87,31.83,31.87,43900.0,16.0798,16.0849,16.0647,16.0849,43900.0
2009-11-09 13:40:00,31.86,31.96,31.86,31.95,103700.0,16.0798,16.1303,16.0798,16.1252,103700.0
2009-11-09 13:50:00,31.94,31.97,31.94,31.96,67900.0,16.1202,16.1353,16.1202,16.1303,67900.0
2009-11-09 14:00:00,31.97,31.99,31.95,31.97,72500.0,16.1353,16.1454,16.1252,16.1353,72500.0
2009-11-09 14:10:00,31.96,31.98,31.95,31.97,40700.0,16.1303,16.1404,16.1252,16.1353,40700.0
2009-11-09 14:20:00,31.98,32.01,31.97,32.0,97300.0,16.1404,16.1555,16.1353,16.1505,97300.0
2009-11-09 14:30:00,32.0,32.04,31.98,31.99,81200.0,16.1505,16.1707,16.1404,16.1454,81200.0
2009-11-09 14:40:00,31.99,32.0,31.99,31.99,43900.0,16.1454,16.1505,16.1454,16.1454,43900.0
2009-11-09 14:50:00,31.99,32.0,31.96,31.97,59400.0,16.1454,16.1505,16.1303,16.1353,59400.0
2009-11-09 15:00:00,31.97,31.98,31.95,31.95,82700.0,16.1353,16.1404,16.1252,16.1252,82700.0
2009-11-09 15:10:00,31.96,31.96,31.93,31.93,105800.0,16.1303,16.1303,16.1152,16.1152,105800.0
2009-11-09 15:20:00,31.93,31.99,31.93,31.98,98400.0,16.1152,16.1454,16.1152,16.1404,98400.0
2009-11-09 15:30:00,31.98,32.0,31.97,31.97,163500.0,16.1404,16.1505,16.1353,16.1353,163500.0
2009-11-09 15:40:00,31.97,32.05,31.97,32.04,161100.0,16.1353,16.1757,16.1353,16.1707,161100.0
2009-11-09 15:50:00,32.05,32.12,32.03,32.12,428300.0,16.1757,16.211,16.1656,16.211,428300.0
2009-11-10 09:30:00,31.97,32.05,31.85,32.01,168900.0,16.1353,16.1757,16.0748,16.1555,168900.0
2009-11-10 09:40:00,32.02,32.14,31.98,32.12,100400.0,16.1606,16.2211,16.1404,16.211,100400.0
2009-11-10 09:50:00,32.11,32.15,32.08,32.14,146600.0,16.206,16.2262,16.1909,16.2211,146600.0
2009-11-10 10:00:00,32.15,32.18,32.11,32.18,124000.0,16.2262,16.2413,16.206,16.2413,124000.0
2009-11-10 10:10:00,32.19,32.25,32.14,32.19,147100.0,16.2464,16.2767,16.2211,16.2464,147100.0
2009-11-10 10:20:00,32.19,32.24,32.18,32.19,41900.0,16.2464,16.2716,16.2413,16.2464,41900.0
2009-11-10 10:30:00,32.18,32.21,32.15,32.19,59800.0,16.2413,16.2565,16.2262,16.2464,59800.0
2009-11-10 10:40:00,32.19,32.22,32.18,32.21,68200.0,16.2464,16.2615,16.2413,16.2565,68200.0
2009-11-10 10:50:00,32.2,32.23,32.18,32.19,69300.0,16.2514,16.2666,16.2413,16.2464,69300.0
2009-11-10 11:00:00,32.19,32.26,32.19,32.26,105500.0,16.2464,16.2817,16.2464,16.2817,105500.0
2009-11-10 11:10:00,32.25,32.3,32.25,32.29,85800.0,16.2767,16.3019,16.2767,16.2968,85800.0
2009-11-10 11:20:00,32.29,32.3,32.23,32.26,60900.0,16.2968,16.3019,16.2666,16.2817,60900.0
2009-11-10 11:30:00,32.27,32.3,32.25,32.29,139100.0,16.2868,16.3019,16.2767,16.2968,139100.0
2009-11-10 11:40:00,32.29,32.3,32.29,32.29,53900.0,16.2968,16.3019,16.2968,16.2968,53900.0
2009-11-10 11:50:00,32.3,32.3,32.24,32.25,35600.0,16.3019,16.3019,16.2716,16.2767,35600.0
2009-11-10 12:00:00,32.25,32.26,32.21,32.26,64600.0,16.2767,16.2817,16.2565,16.2817,64600.0
2009-11-10 12:10:00,32.25,32.3,32.25,32.3,47900.0,16.2767,16.3019,16.2767,16.3019,47900.0
2009-11-10 12:20:00,32.3,32.3,32.27,32.28,97200.0,16.3019,16.3019,16.2868,16.2918,97200.0
2009-11-10 12:30:00,32.28,32.28,32.25,32.26,48800.0,16.2918,16.2918,16.2767,16.2817,48800.0
2009-11-10 12:40:00,32.27,32.29,32.26,32.28,46600.0,16.2868,16.2968,16.2817,16.2918,46600.0
2009-11-10 12:50:00,32.29,32.34,32.28,32.32,135700.0,16.2968,16.3221,16.2918,16.312,135700.0
2009-11-10 13:00:00,32.32,32.32,32.29,32.3,26800.0,16.312,16.312,16.2968,16.3019,26800.0
2009-11-10 13:10:00,32.29,32.3,32.26,32.28,57500.0,16.2968,16.3019,16.2817,16.2918,57500.0
2009-11-10 13:20:00,32.27,32.28,32.25,32.28,28700.0,16.2868,16.2918,16.2767,16.2918,28700.0
2009-11-10 13:30:00,32.28,32.3,32.28,32.28,37800.0,16.2918,16.3019,16.2918,16.2918,37800.0
2009-11-10 13:40:00,32.28,32.29,32.25,32.26,36500.0,16.2918,16.2968,16.2767,16.2817,36500.0
2009-11-10 13:50:00,32.25,32.27,32.25,32.26,94900.0,16.2767,16.2868,16.2767,16.2817,94900.0
2009-11-10 14:00:00,32.25,32.29,32.25,32.28,105100.0,16.2767,16.2968,16.2767,16.2918,105100.0
2009-11-10 14:10:00,32.28,32.28,32.24,32.25,76500.0,16.2918,16.2918,16.2716,16.2767,76500.0
2009-11-10 14:20:00,32.25,32.28,32.24,32.27,63300.0,16.2767,16.2918,16.2716,16.2868,63300.0
2009-11-10 14:30:00,32.26,32.3,32.26,32.28,60800.0,16.2817,16.3019,16.2817,16.2918,60800.0
2009-11-10 14:40:00,32.28,32.3,32.26,32.27,48200.0,16.2918,16.3019,16.2817,16.2868,48200.0
2009-11-10 14:50:00,32.27,32.28,32.26,32.26,42300.0,16.2868,16.2918,16.2817,16.2817,42300.0
2009-11-10 15:00:00,32.26,32.27,32.25,32.25,85800.0,16.2817,16.2868,16.2767,16.2767,85800.0
2009-11-10 15:10:00,32.25,32.27,32.24,32.24,267900.0,16.2767,16.2868,16.2716,16.2716,267900.0
2009-11-10 15:20:00,32.24,32.25,32.21,32.23,139500.0,16.2716,16.2767,16.2565,16.2666,139500.0
2009-11-10 15:30:00,32.23,32.23,32.22,32.23,62100.0,16.2666,16.2666,16.2615,16.2666,62100.0
2009-11-10 15:40:00,32.22,32.23,32.2,32.22,232200.0,16.2615,16.2666,16.2514,16.2615,232200.0
2009-11-10 15:50:00,32.22,32.24,32.19,32.22,503500.0,16.2615,16.2716,16.2464,16.2615,503500.0
2009-11-11 09:30:00,32.3,32.36,32.28,32.3,123000.0,16.3019,16.3322,16.2918,16.3019,123000.0
2009-11-11 09:40:00,32.31,32.33,32.23,32.33,125100.0,16.3069,16.317,16.2666,16.317,125100.0
2009-11-11 09:50:00,32.32,32.33,32.19,32.27,135700.0,16.312,16.317,16.2464,16.2868,135700.0
2009-11-11 10:00:00,32.27,32.31,32.16,32.17,202400.0,16.2868,16.3069,16.2312,16.2363,202400.0
2009-11-11 10:10:00,32.18,32.23,32.17,32.19,173000.0,16.2413,16.2666,16.2363,16.2464,173000.0
2009-11-11 10:20:00,32.2,32.27,32.2,32.21,69700.0,16.2514,16.2868,16.2514,16.2565,69700.0
2009-11-11 10:30:00,32.22,32.22,32.17,32.19,60000.0,16.2615,16.2615,16.2363,16.2464,60000.0
2009-11-11 10:40:00,32.19,32.21,32.09,32.09,161300.0,16.2464,16.2565,16.1959,16.1959,161300.0
2009-11-11 10:50:00,32.1,32.1,32.0,32.05,260700.0,16.201,16.201,16.1505,16.1757,260700.0
2009-11-11 11:00:00,32.06,32.06,31.95,31.96,166800.0,16.1808,16.1808,16.1252,16.1303,166800.0
2009-11-11 11:10:00,31.96,32.08,31.96,32.06,139400.0,16.1303,16.1909,16.1303,16.1808,139400.0
2009-11-11 11:20:00,32.06,32.06,31.95,31.97,108900.0,16.1808,16.1808,16.1252,16.1353,108900.0
2009-11-11 11:30:00,31.97,31.99,31.93,31.95,90000.0,16.1353,16.1454,16.1152,16.1252,90000.0
2009-11-11 11:40:00,31.95,31.97,31.94,31.97,65300.0,16.1252,16.1353,16.1202,16.1353,65300.0
2009-11-11 11:50:00,31.96,31.98,31.91,31.95,170100.0,16.1303,16.1404,16.1051,16.1252,170100.0
2009-11-11 12:00:00,31.95,32.03,31.95,32.02,103900.0,16.1252,16.1656,16.1252,16.1606,103900.0
2009-11-11 12:10:00,32.02,32.03,31.99,32.01,83500.0,16.1606,16.1656,16.1454,16.1555,83500.0
2009-11-11 12:20:00,32.02,32.11,31.99,32.11,136700.0,16.1606,16.206,16.1454,16.206,136700.0
2009-11-11 12:30:00,32.11,32.23,32.11,32.12,311000.0,16.206,16.2666,16.206,16.211,311000.0
2009-11-11 12:40:00,32.12,32.14,32.06,32.07,78900.0,16.211,16.2211,16.1808,16.1858,78900.0
2009-11-11 12:50:00,32.06,32.07,32.02,32.02,40800.0,16.1808,16.1858,16.1606,16.1606,40800.0
2009-11-11 13:00:00,32.02,32.03,32.02,32.02,23500.0,16.1606,16.1656,16.1606,16.1606,23500.0
2009-11-11 13:10:00,32.02,32.03,32.0,32.0,31000.0,16.1606,16.1656,16.1505,16.1505,31000.0
2009-11-11 13:20:00,32.0,32.02,31.98,31.98,88100.0,16.1505,16.1606,16.1404,16.1404,88100.0
2009-11-11 13:30:00,31.98,31.99,31.95,31.95,68600.0,16.1404,16.1454,16.1252,16.1252,68600.0
2009-11-11 13:40:00,31.96,31.98,31.9,31.96,94500.0,16.1303,16.1404,16.1,16.1303,94500.0
2009-11-11 13:50:00,31.95,32.0,31.94,31.95,68100.0,16.1252,16.1505,16.1202,16.1252,68100.0
2009-11-11 14:00:00,31.95,32.0,31.94,31.98,87100.0,16.1252,16.1505,16.1202,16.1404,87100.0
2009-11-11 14:10:00,31.99,32.01,31.96,31.98,76300.0,16.1454,16.1555,16.1303,16.1404,76300.0
2009-11-11 14:20:00,31.97,31.99,31.95,31.96,57500.0,16.1353,16.1454,16.1252,16.1303,57500.0
2009-11-11 14:30:00,31.97,31.98,31.95,31.95,54900.0,16.1353,16.1404,16.1252,16.1252,54900.0
2009-11-11 14:40:00,31.96,31.96,31.92,31.92,49300.0,16.1303,16.1303,16.1101,16.1101,49300.0
2009-11-11 14:50:00,31.93,31.97,31.92,31.95,85300.0,16.1152,16.1353,16.1101,16.1252,85300.0
2009-11-11 15:00:00,31.95,31.96,31.92,31.92,157100.0,16.1252,16.1303,16.1101,16.1101,157100.0
2009-11-11 15:10:00,31.92,31.95,31.89,31.93,134400.0,16.1101,16.1252,16.095,16.1152,134400.0
2009-11-11 15:20:00,31.92,31.96,31.91,31.96,116900.0,16.1101,16.1303,16.1051,16.1303,116900.0
2009-11-11 15:30:00,31.95,32.0,31.95,31.99,150400.0,16.1252,16.1505,16.1252,16.1454,150400.0
2009-11-11 15:40:00,32.0,32.0,31.96,32.0,195700.0,16.1505,16.1505,16.1303,16.1505,195700.0
2009-11-11 15:50:00,32.0,32.01,31.96,31.99,629200.0,16.1505,16.1555,16.1303,16.1454,629200.0
2009-11-12 09:30:00,31.99,32.02,31.71,31.86,225000.0,16.1454,16.1606,16.0041,16.0798,225000.0
2009-11-12 09:40:00,31.85,31.9,31.78,31.85,236900.0,16.0748,16.1,16.0394,16.0748,236900.0
2009-11-12 09:50:00,31.86,31.96,31.82,31.89,219300.0,16.0798,16.1303,16.0596,16.095,219300.0
2009-11-12 10:00:00,31.9,31.95,31.85,31.88,144100.0,16.1,16.1252,16.0748,16.0899,144100.0
2009-11-12 10:10:00,31.88,31.89,31.82,31.82,168100.0,16.0899,16.095,16.0596,16.0596,168100.0
2009-11-12 10:20:00,31.82,31.9,31.82,31.82,109500.0,16.0596,16.1,16.0596,16.0596,109500.0
2009-11-12 10:30:00,31.82,31.85,31.81,31.82,102400.0,16.0596,16.0748,16.0546,16.0596,102400.0
2009-11-12 10:40:00,31.83,31.92,31.82,31.88,67900.0,16.0647,16.1101,16.0596,16.0899,67900.0
2009-11-12 10:50:00,31.88,31.9,31.82,31.84,77700.0,16.0899,16.1,16.0596,16.0697,77700.0
2009-11-12 11:00:00,31.83,31.89,31.82,31.87,82200.0,16.0647,16.095,16.0596,16.0849,82200.0
2009-11-12 11:10:00,31.87,31.87,31.82,31.85,235900.0,16.0849,16.0849,16.0596,16.0748,235900.0
2009-11-12 11:20:00,31.85,31.86,31.8,31.81,70700.0,16.0748,16.0798,16.0495,16.0546,70700.0
2009-11-12 11:30:00,31.8,31.84,31.75,31.84,60700.0,16.0495,16.0697,16.0243,16.0697,60700.0
2009-11-12 11:40:00,31.85,31.87,31.82,31.86,48400.0,16.0748,16.0849,16.0596,16.0798,48400.0
2009-11-12 11:50:00,31.86,31.88,31.84,31.85,51800.0,16.0798,16.0899,16.0697,16.0748,51800.0
2009-11-12 12:00:00,31.86,31.9,31.86,31.9,37900.0,16.0798,16.1,16.0798,16.1,37900.0
2009-11-12 12:10:00,31.89,31.9,31.83,31.83,34000.0,16.095,16.1,16.0647,16.0647,34000.0
2009-11-12 12:20:00,31.83,31.84,31.79,31.8,44500.0,16.0647,16.0697,16.0445,16.0495,44500.0
2009-11-12 12:30:00,31.8,31.8,31.73,31.74,71100.0,16.0495,16.0495,16.0142,16.0193,71100.0
2009-11-12 12:40:00,31.74,31.76,31.73,31.74,78800.0,16.0193,16.0294,16.0142,16.0193,78800.0
2009-11-12 12:50:00,31.73,31.76,31.73,31.73,99800.0,16.0142,16.0294,16.0142,16.0142,99800.0
2009-11-12 13:00:00,31.74,31.75,31.7,31.7,68800.0,16.0193,16.0243,15.9991,15.9991,68800.0
2009-11-12 13:10:00,31.7,31.71,31.68,31.69,65200.0,15.9991,16.0041,15.989,15.994,65200.0
2009-11-12 13:20:00,31.7,31.71,31.66,31.66,95000.0,15.9991,16.0041,15.9789,15.9789,95000.0
2009-11-12 13:30:00,31.67,31.68,31.66,31.66,57600.0,15.9839,15.989,15.9789,15.9789,57600.0
2009-11-12 13:40:00,31.67,31.67,31.62,31.64,91100.0,15.9839,15.9839,15.9587,15.9688,91100.0
2009-11-12 13:50:00,31.64,31.68,31.64,31.65,70400.0,15.9688,15.989,15.9688,15.9738,70400.0
2009-11-12 14:00:00,31.65,31.66,31.65,31.65,36900.0,15.9738,15.9789,15.9738,15.9738,36900.0
2009-11-12 14:10:00,31.66,31.68,31.63,31.63,89500.0,15.9789,15.989,15.9637,15.9637,89500.0
2009-11-12 14:20:00,31.63,31.65,31.62,31.62,72300.0,15.9637,15.9738,15.9587,15.9587,72300.0
2009-11-12 14:30:00,31.62,31.64,31.6,31.61,43800.0,15.9587,15.9688,15.9486,15.9536,43800.0
2009-11-12 14:40:00,31.61,31.62,31.61,31.61,37700.0,15.9536,15.9587,15.9536,15.9536,37700.0
2009-11-12 14:50:00,31.62,31.63,31.61,31.62,34600.0,15.9587,15.9637,15.9536,15.9587,34600.0
2009-11-12 15:00:00,31.62,31.63,31.58,31.59,96700.0,15.9587,15.9637,15.9385,15.9436,96700.0
2009-11-12 15:10:00,31.6,31.61,31.57,31.6,95900.0,15.9486,15.9536,15.9335,15.9486,95900.0
2009-11-12 15:20:00,31.6,31.64,31.58,31.59,94600.0,15.9486,15.9688,15.9385,15.9436,94600.0
2009-11-12 15:30:00,31.59,31.62,31.58,31.58,102000.0,15.9436,15.9587,15.9385,15.9385,102000.0
2009-11-12 15:40:00,31.58,31.6,31.54,31.54,195600.0,15.9385,15.9486,15.9183,15.9183,195600.0
2009-11-12 15:50:00,31.55,31.59,31.52,31.57,520000.0,15.9234,15.9436,15.9082,15.9335,520000.0
2009-11-13 09:30:00,31.59,31.75,31.59,31.63,74500.0,15.9436,16.0243,15.9436,15.9637,74500.0
2009-11-13 09:40:00,31.63,31.65,31.58,31.61,64900.0,15.9637,15.9738,15.9385,15.9536,64900.0
2009-11-13 09:50:00,31.62,31.67,31.53,31.57,112000.0,15.9587,15.9839,15.9133,15.9335,112000.0
2009-11-13 10:00:00,31.56,31.63,31.53,31.62,110700.0,15.9284,15.9637,15.9133,15.9587,110700.0
2009-11-13 10:10:00,31.61,31.66,31.59,31.64,66300.0,15.9536,15.9789,15.9436,15.9688,66300.0
2009-11-13 10:20:00,31.64,31.69,31.63,31.69,105800.0,15.9688,15.994,15.9637,15.994,105800.0
2009-11-13 10:30:00,31.69,31.71,31.66,31.71,123600.0,15.994,16.0041,15.9789,16.0041,123600.0
2009-11-13 10:40:00,31.71,31.83,31.71,31.76,219400.0,16.0041,16.0647,16.0041,16.0294,219400.0
2009-11-13 10:50:00,31.77,31.88,31.76,31.83,110500.0,16.0344,16.0899,16.0294,16.0647,110500.0
2009-11-13 11:00:00,31.83,31.86,31.79,31.8,93800.0,16.0647,16.0798,16.0445,16.0495,93800.0
2009-11-13 11:10:00,31.8,31.8,31.7,31.75,81900.0,16.0495,16.0495,15.9991,16.0243,81900.0
2009-11-13 11:20:00,31.74,31.83,31.74,31.83,70500.0,16.0193,16.0647,16.0193,16.0647,70500.0
2009-11-13 11:30:00,31.83,31.83,31.74,31.78,83200.0,16.0647,16.0647,16.0193,16.0394,83200.0
2009-11-13 11:40:00,31.79,31.79,31.72,31.75,47700.0,16.0445,16.0445,16.0092,16.0243,47700.0
2009-11-13 11:50:00,31.75,31.85,31.74,31.79,60800.0,16.0243,16.0748,16.0193,16.0445,60800.0
2009-11-13 12:00:00,31.78,31.88,31.78,31.81,61700.0,16.0394,16.0899,16.0394,16.0546,61700.0
2009-11-13 12:10:00,31.81,31.88,31.8,31.88,44800.0,16.0546,16.0899,16.0495,16.0899,44800.0
2009-11-13 12:20:00,31.88,31.89,31.84,31.85,140900.0,16.0899,16.095,16.0697,16.0748,140900.0
2009-11-13 12:30:00,31.85,31.87,31.83,31.85,72800.0,16.0748,16.0849,16.0647,16.0748,72800.0
2009-11-13 12:40:00,31.85,31.89,31.85,31.88,60300.0,16.0748,16.095,16.0748,16.0899,60300.0
2009-11-13 12:50:00,31.89,31.9,31.85,31.87,84000.0,16.095,16.1,16.0748,16.0849,84000.0
2009-11-13 13:00:00,31.88,31.88,31.8,31.8,70300.0,16.0899,16.0899,16.0495,16.0495,70300.0
2009-11-13 13:10:00,31.81,31.81,31.74,31.75,68500.0,16.0546,16.0546,16.0193,16.0243,68500.0
2009-11-13 13:20:00,31.75,31.78,31.75,31.77,83000.0,16.0243,16.0394,16.0243,16.0344,83000.0
2009-11-13 13:30:00,31.76,31.78,31.71,31.72,81900.0,16.0294,16.0394,16.0041,16.0092,81900.0
2009-11-13 13:40:00,31.72,31.72,31.67,31.67,95900.0,16.0092,16.0092,15.9839,15.9839,95900.0
2009-11-13 13:50:00,31.68,31.68,31.63,31.64,114700.0,15.989,15.989,15.9637,15.9688,114700.0
2009-11-13 14:00:00,31.64,31.67,31.64,31.64,194800.0,15.9688,15.9839,15.9688,15.9688,194800.0
2009-11-13 14:10:00,31.65,31.65,31.62,31.63,55600.0,15.9738,15.9738,15.9587,15.9637,55600.0
2009-11-13 14:20:00,31.62,31.62,31.56,31.57,133700.0,15.9587,15.9587,15.9284,15.9335,133700.0
2009-11-13 14:30:00,31.56,31.59,31.53,31.55,135000.0,15.9284,15.9436,15.9133,15.9234,135000.0
2009-11-13 14:40:00,31.54,31.61,31.52,31.59,184800.0,15.9183,15.9536,15.9082,15.9436,184800.0
2009-11-13 14:50:00,31.6,31.64,31.55,31.55,131100.0,15.9486,15.9688,15.9234,15.9234,131100.0
2009-11-13 15:00:00,31.55,31.57,31.52,31.56,168800.0,15.9234,15.9335,15.9082,15.9284,168800.0
2009-11-13 15:10:00,31.56,31.57,31.53,31.57,102000.0,15.9284,15.9335,15.9133,15.9335,102000.0
2009-11-13 15:20:00,31.56,31.57,31.52,31.53,128000.0,15.9284,15.9335,15.9082,15.9133,128000.0
2009-11-13 15:30:00,31.54,31.58,31.52,31.58,132200.0,15.9183,15.9385,15.9082,15.9385,132200.0
2009-11-13 15:40:00,31.58,31.66,31.57,31.61,172300.0,15.9385,15.9789,15.9335,15.9536,172300.0
2009-11-13 15:50:00,31.61,31.62,31.56,31.57,371700.0,15.9536,15.9587,15.9284,15.9335,371700.0
2009-11-16 09:30:00,31.67,31.75,31.67,31.74,130500.0,15.9839,16.0243,15.9839,16.0193,130500.0
2009-11-16 09:40:00,31.74,31.81,31.71,31.79,127100.0,16.0193,16.0546,16.0041,16.0445,127100.0
2009-11-16 09:50:00,31.79,31.88,31.77,31.87,136200.0,16.0445,16.0899,16.0344,16.0849,136200.0
2009-11-16 10:00:00,31.87,31.89,31.81,31.81,220200.0,16.0849,16.095,16.0546,16.0546,220200.0
2009-11-16 10:10:00,31.81,31.83,31.72,31.73,186100.0,16.0546,16.0647,16.0092,16.0142,186100.0
2009-11-16 10:20:00,31.73,31.82,31.72,31.76,116100.0,16.0142,16.0596,16.0092,16.0294,116100.0
2009-11-16 10:30:00,31.77,31.86,31.76,31.85,89900.0,16.0344,16.0798,16.0294,16.0748,89900.0
2009-11-16 10:40:00,31.86,31.88,31.81,31.88,74800.0,16.0798,16.0899,16.0546,16.0899,74800.0
2009-11-16 10:50:00,31.88,31.88,31.84,31.86,80700.0,16.0899,16.0899,16.0697,16.0798,80700.0
2009-11-16 11:00:00,31.86,31.88,31.82,31.84,135100.0,16.0798,16.0899,16.0596,16.0697,135100.0
2009-11-16 11:10:00,31.84,31.88,31.83,31.86,75000.0,16.0697,16.0899,16.0647,16.0798,75000.0
2009-11-16 11:20:00,31.85,31.86,31.83,31.84,56700.0,16.0748,16.0798,16.0647,16.0697,56700.0
2009-11-16 11:30:00,31.84,31.88,31.83,31.86,108300.0,16.0697,16.0899,16.0647,16.0798,108300.0
2009-11-16 11:40:00,31.86,31.87,31.81,31.82,37400.0,16.0798,16.0849,16.0546,16.0596,37400.0
2009-11-16 11:50:00,31.82,31.82,31.76,31.77,62900.0,16.0596,16.0596,16.0294,16.0344,62900.0
2009-11-16 12:00:00,31.78,31.79,31.75,31.75,41400.0,16.0394,16.0445,16.0243,16.0243,41400.0
2009-11-16 12:10:00,31.76,31.76,31.68,31.7,90400.0,16.0294,16.0294,15.989,15.9991,90400.0
2009-11-16 12:20:00,31.7,31.77,31.66,31.75,142200.0,15.9991,16.0344,15.9789,16.0243,142200.0
2009-11-16 12:30:00,31.75,31.81,31.73,31.76,92100.0,16.0243,16.0546,16.0142,16.0294,92100.0
2009-11-16 12:40:00,31.76,31.78,31.74,31.77,129200.0,16.0294,16.0394,16.0193,16.0344,129200.0
2009-11-16 12:50:00,31.77,31.78,31.73,31.77,99200.0,16.0344,16.0394,16.0142,16.0344,99200.0
2009-11-16 13:00:00,31.77,31.79,31.75,31.77,174600.0,16.0344,16.0445,16.0243,16.0344,174600.0
2009-11-16 13:10:00,31.77,31.8,31.76,31.78,99200.0,16.0344,16.0495,16.0294,16.0394,99200.0
2009-11-16 13:20:00,31.79,31.79,31.78,31.78,27700.0,16.0445,16.0445,16.0394,16.0394,27700.0
2009-11-16 13:30:00,31.79,31.83,31.78,31.8,108800.0,16.0445,16.0647,16.0394,16.0495,108800.0
2009-11-16 13:40:00,31.81,31.83,31.79,31.8,76300.0,16.0546,16.0647,16.0445,16.0495,76300.0
2009-11-16 13:50:00,31.8,31.83,31.79,31.83,96200.0,16.0495,16.0647,16.0445,16.0647,96200.0
2009-11-16 14:00:00,31.83,31.89,31.82,31.87,137200.0,16.0647,16.095,16.0596,16.0849,137200.0
2009-11-16 14:10:00,31.87,31.88,31.84,31.88,91700.0,16.0849,16.0899,16.0697,16.0899,91700.0
2009-11-16 14:20:00,31.88,31.89,31.84,31.84,91100.0,16.0899,16.095,16.0697,16.0697,91100.0
2009-11-16 14:30:00,31.85,31.89,31.84,31.87,70900.0,16.0748,16.095,16.0697,16.0849,70900.0
2009-11-16 14:40:00,31.87,31.89,31.85,31.85,79000.0,16.0849,16.095,16.0748,16.0748,79000.0
2009-11-16 14:50:00,31.85,31.87,31.83,31.86,53400.0,16.0748,16.0849,16.0647,16.0798,53400.0
2009-11-16 15:00:00,31.86,31.88,31.84,31.87,101000.0,16.0798,16.0899,16.0697,16.0849,101000.0
2009-11-16 15:10:00,31.87,31.88,31.82,31.82,113300.0,16.0849,16.0899,16.0596,16.0596,113300.0
2009-11-16 15:20:00,31.82,31.88,31.81,31.83,126300.0,16.0596,16.0899,16.0546,16.0647,126300.0
2009-11-16 15:30:00,31.84,31.91,31.83,31.9,239200.0,16.0697,16.1051,16.0647,16.1,239200.0
2009-11-16 15:40:00,31.9,31.91,31.83,31.87,182400.0,16.1,16.1051,16.0647,16.0849,182400.0
2009-11-16 15:50:00,31.87,31.93,31.85,31.91,370700.0,16.0849,16.1152,16.0748,16.1051,370700.0
2009-11-17 09:30:00,31.96,32.03,31.86,31.95,114900.0,16.1303,16.1656,16.0798,16.1252,114900.0
2009-11-17 09:40:00,31.95,31.96,31.81,31.85,115000.0,16.1252,16.1303,16.0546,16.0748,115000.0
2009-11-17 09:50:00,31.84,31.93,31.84,31.89,64000.0,16.0697,16.1152,16.0697,16.095,64000.0
2009-11-17 10:00:00,31.89,31.92,31.82,31.84,108600.0,16.095,16.1101,16.0596,16.0697,108600.0
2009-11-17 10:10:00,31.84,31.93,31.83,31.92,49000.0,16.0697,16.1152,16.0647,16.1101,49000.0
2009-11-17 10:20:00,31.92,31.97,31.87,31.95,100500.0,16.1101,16.1353,16.0849,16.1252,100500.0
2009-11-17 10:30:00,31.95,31.96,31.89,31.93,51500.0,16.1252,16.1303,16.095,16.1152,51500.0
2009-11-17 10:40:00,31.92,31.94,31.89,31.92,54900.0,16.1101,16.1202,16.095,16.1101,54900.0
2009-11-17 10:50:00,31.91,31.96,31.89,31.96,49900.0,16.1051,16.1303,16.095,16.1303,49900.0
2009-11-17 11:00:00,31.96,31.96,31.94,31.95,57800.0,16.1303,16.1303,16.1202,16.1252,57800.0
2009-11-17 11:10:00,31.95,31.96,31.83,31.88,123500.0,16.1252,16.1303,16.0647,16.0899,123500.0
2009-11-17 11:20:00,31.85,31.89,31.83,31.88,56900.0,16.0748,16.095,16.0647,16.0899,56900.0
2009-11-17 11:30:00,31.88,31.93,31.88,31.92,20700.0,16.0899,16.1152,16.0899,16.1101,20700.0
2009-11-17 11:40:00,31.92,31.93,31.86,31.86,27700.0,16.1101,16.1152,16.0798,16.0798,27700.0
2009-11-17 11:50:00,31.86,31.87,31.83,31.84,43000.0,16.0798,16.0849,16.0647,16.0697,43000.0
2009-11-17 12:00:00,31.83,31.87,31.81,31.87,105000.0,16.0647,16.0849,16.0546,16.0849,105000.0
2009-11-17 12:10:00,31.87,31.9,31.86,31.88,74700.0,16.0849,16.1,16.0798,16.0899,74700.0
2009-11-17 12:20:00,31.88,31.91,31.86,31.86,71500.0,16.0899,16.1051,16.0798,16.0798,71500.0
2009-11-17 12:30:00,31.86,31.92,31.86,31.9,93400.0,16.0798,16.1101,16.0798,16.1,93400.0
2009-11-17 12:40:00,31.91,31.91,31.88,31.89,32200.0,16.1051,16.1051,16.0899,16.095,32200.0
2009-11-17 12:50:00,31.9,31.91,31.89,31.89,52700.0,16.1,16.1051,16.095,16.095,52700.0
2009-11-17 13:00:00,31.89,31.9,31.86,31.86,43300.0,16.095,16.1,16.0798,16.0798,43300.0
2009-11-17 13:10:00,31.87,31.9,31.86,31.9,43700.0,16.0849,16.1,16.0798,16.1,43700.0
2009-11-17 13:20:00,31.9,31.9,31.86,31.87,26700.0,16.1,16.1,16.0798,16.0849,26700.0
2009-11-17 13:30:00,31.86,31.87,31.85,31.85,28100.0,16.0798,16.0849,16.0748,16.0748,28100.0
2009-11-17 13:40:00,31.85,31.9,31.85,31.89,67400.0,16.0748,16.1,16.0748,16.095,67400.0
2009-11-17 13:50:00,31.9,31.9,31.85,31.87,47700.0,16.1,16.1,16.0748,16.0849,47700.0
2009-11-17 14:00:00,31.88,31.88,31.86,31.88,42900.0,16.0899,16.0899,16.0798,16.0899,42900.0
2009-11-17 14:10:00,31.87,31.9,31.87,31.89,33700.0,16.0849,16.1,16.0849,16.095,33700.0
2009-11-17 14:20:00,31.89,31.9,31.85,31.86,32500.0,16.095,16.1,16.0748,16.0798,32500.0
2009-11-17 14:30:00,31.87,31.89,31.85,31.86,83200.0,16.0849,16.095,16.0748,16.0798,83200.0
2009-11-17 14:40:00,31.87,31.87,31.85,31.85,35900.0,16.0849,16.0849,16.0748,16.0748,35900.0
2009-11-17 14:50:00,31.86,31.86,31.82,31.84,70600.0,16.0798,16.0798,16.0596,16.0697,70600.0
2009-11-17 15:00:00,31.85,31.86,31.8,31.8,103100.0,16.0748,16.0798,16.0495,16.0495,103100.0
2009-11-17 15:10:00,31.8,31.82,31.8,31.8,49600.0,16.0495,16.0596,16.0495,16.0495,49600.0
2009-11-17 15:20:00,31.81,31.81,31.75,31.75,93000.0,16.0546,16.0546,16.0243,16.0243,93000.0
2009-11-17 15:30:00,31.75,31.79,31.75,31.77,71900.0,16.0243,16.0445,16.0243,16.0344,71900.0
2009-11-17 15:40:00,31.76,31.78,31.76,31.78,125100.0,16.0294,16.0394,16.0294,16.0394,125100.0
2009-11-17 15:50:00,31.78,31.78,31.76,31.76,344300.0,16.0394,16.0394,16.0294,16.0294,344300.0
2009-11-18 09:30:00,31.75,31.9,31.53,31.89,486200.0,16.0243,16.1,15.9133,16.095,486200.0
2009-11-18 09:40:00,31.89,31.89,31.78,31.79,210200.0,16.095,16.095,16.0394,16.0445,210200.0
2009-11-18 09:50:00,31.8,31.8,31.65,31.73,166400.0,16.0495,16.0495,15.9738,16.0142,166400.0
2009-11-18 10:00:00,31.73,31.77,31.71,31.72,137800.0,16.0142,16.0344,16.0041,16.0092,137800.0
2009-11-18 10:10:00,31.73,31.73,31.71,31.72,144500.0,16.0142,16.0142,16.0041,16.0092,144500.0
2009-11-18 10:20:00,31.73,31.75,31.72,31.73,92300.0,16.0142,16.0243,16.0092,16.0142,92300.0
2009-11-18 10:30:00,31.73,31.76,31.72,31.75,65200.0,16.0142,16.0294,16.0092,16.0243,65200.0
2009-11-18 10:40:00,31.75,31.82,31.75,31.79,57600.0,16.0243,16.0596,16.0243,16.0445,57600.0
2009-11-18 10:50:00,31.79,31.81,31.78,31.8,53900.0,16.0445,16.0546,16.0394,16.0495,53900.0
2009-11-18 11:00:00,31.81,31.88,31.79,31.88,118300.0,16.0546,16.0899,16.0445,16.0899,118300.0
2009-11-18 11:10:00,31.88,31.88,31.8,31.83,63300.0,16.0899,16.0899,16.0495,16.0647,63300.0
2009-11-18 11:20:00,31.83,31.85,31.82,31.83,29700.0,16.0647,16.0748,16.0596,16.0647,29700.0
2009-11-18 11:30:00,31.84,31.84,31.82,31.82,29300.0,16.0697,16.0697,16.0596,16.0596,29300.0
2009-11-18 11:40:00,31.83,31.87,31.82,31.86,59900.0,16.0647,16.0849,16.0596,16.0798,59900.0
2009-11-18 11:50:00,31.87,31.91,31.86,31.89,88800.0,16.0849,16.1051,16.0798,16.095,88800.0
2009-11-18 12:00:00,31.89,31.93,31.88,31.92,63800.0,16.095,16.1152,16.0899,16.1101,63800.0
2009-11-18 12:10:00,31.91,31.93,31.89,31.9,35300.0,16.1051,16.1152,16.095,16.1,35300.0
2009-11-18 12:20:00,31.89,31.95,31.89,31.94,80200.0,16.095,16.1252,16.095,16.1202,80200.0
2009-11-18 12:30:00,31.95,31.95,31.94,31.94,41900.0,16.1252,16.1252,16.1202,16.1202,41900.0
2009-11-18 12:40:00,31.94,31.95,31.88,31.9,59200.0,16.1202,16.1252,16.0899,16.1,59200.0
2009-11-18 12:50:00,31.9,31.93,31.85,31.86,51900.0,16.1,16.1152,16.0748,16.0798,51900.0
2009-11-18 13:00:00,31.86,31.88,31.86,31.88,65400.0,16.0798,16.0899,16.0798,16.0899,65400.0
2009-11-18 13:10:00,31.87,31.89,31.83,31.84,35400.0,16.0849,16.095,16.0647,16.0697,35400.0
2009-11-18 13:20:00,31.84,31.86,31.82,31.86,68800.0,16.0697,16.0798,16.0596,16.0798,68800.0
2009-11-18 13:30:00,31.85,31.89,31.85,31.86,59600.0,16.0748,16.095,16.0748,16.0798,59600.0
2009-11-18 13:40:00,31.86,31.9,31.83,31.85,52900.0,16.0798,16.1,16.0647,16.0748,52900.0
2009-11-18 13:50:00,31.85,31.85,31.81,31.81,52500.0,16.0748,16.0748,16.0546,16.0546,52500.0
2009-11-18 14:00:00,31.81,31.82,31.78,31.78,89800.0,16.0546,16.0596,16.0394,16.0394,89800.0
2009-11-18 14:10:00,31.79,31.83,31.78,31.82,65800.0,16.0445,16.0647,16.0394,16.0596,65800.0
2009-11-18 14:20:00,31.83,31.84,31.8,31.81,39200.0,16.0647,16.0697,16.0495,16.0546,39200.0
2009-11-18 14:30:00,31.81,31.81,31.8,31.8,51900.0,16.0546,16.0546,16.0495,16.0495,51900.0
2009-11-18 14:40:00,31.8,31.83,31.8,31.8,79100.0,16.0495,16.0647,16.0495,16.0495,79100.0
2009-11-18 14:50:00,31.81,31.83,31.77,31.78,155900.0,16.0546,16.0647,16.0344,16.0394,155900.0
2009-11-18 15:00:00,31.79,31.8,31.75,31.75,82500.0,16.0445,16.0495,16.0243,16.0243,82500.0
2009-11-18 15:10:00,31.75,31.77,31.75,31.75,103700.0,16.0243,16.0344,16.0243,16.0243,103700.0
2009-11-18 15:20:00,31.75,31.76,31.74,31.75,85200.0,16.0243,16.0294,16.0193,16.0243,85200.0
2009-11-18 15:30:00,31.75,31.76,31.71,31.72,94900.0,16.0243,16.0294,16.0041,16.0092,94900.0
2009-11-18 15:40:00,31.73,31.75,31.69,31.7,175900.0,16.0142,16.0243,15.994,15.9991,175900.0
2009-11-18 15:50:00,31.7,31.74,31.7,31.72,401100.0,15.9991,16.0193,15.9991,16.0092,401100.0
2009-11-19 09:30:00,31.7,31.78,31.57,31.57,181300.0,15.9991,16.0394,15.9335,15.9335,181300.0
2009-11-19 09:40:00,31.58,31.62,31.5,31.59,218700.0,15.9385,15.9587,15.8981,15.9436,218700.0
2009-11-19 09:50:00,31.6,31.61,31.51,31.54,114900.0,15.9486,15.9536,15.9032,15.9183,114900.0
2009-11-19 10:00:00,31.55,31.56,31.5,31.54,162600.0,15.9234,15.9284,15.8981,15.9183,162600.0
2009-11-19 10:10:00,31.54,31.59,31.5,31.52,77000.0,15.9183,15.9436,15.8981,15.9082,77000.0
2009-11-19 10:20:00,31.52,31.61,31.51,31.56,79800.0,15.9082,15.9536,15.9032,15.9284,79800.0
2009-11-19 10:30:00,31.56,31.62,31.52,31.56,114800.0,15.9284,15.9587,15.9082,15.9284,114800.0
2009-11-19 10:40:00,31.57,31.59,31.5,31.51,96600.0,15.9335,15.9436,15.8981,15.9032,96600.0
2009-11-19 10:50:00,31.51,31.52,31.5,31.51,74800.0,15.9032,15.9082,15.8981,15.9032,74800.0
2009-11-19 11:00:00,31.51,31.53,31.5,31.51,85300.0,15.9032,15.9133,15.8981,15.9032,85300.0
2009-11-19 11:10:00,31.52,31.54,31.51,31.51,163000.0,15.9082,15.9183,15.9032,15.9032,163000.0
2009-11-19 11:20:00,31.51,31.52,31.42,31.49,244800.0,15.9032,15.9082,15.8578,15.8931,244800.0
2009-11-19 11:30:00,31.5,31.57,31.49,31.55,99600.0,15.8981,15.9335,15.8931,15.9234,99600.0
2009-11-19 11:40:00,31.55,31.57,31.51,31.52,68200.0,15.9234,15.9335,15.9032,15.9082,68200.0
2009-11-19 11:50:00,31.53,31.53,31.5,31.52,102100.0,15.9133,15.9133,15.8981,15.9082,102100.0
2009-11-19 12:00:00,31.52,31.52,31.48,31.5,50300.0,15.9082,15.9082,15.888,15.8981,50300.0
2009-11-19 12:10:00,31.5,31.54,31.49,31.53,31900.0,15.8981,15.9183,15.8931,15.9133,31900.0
2009-11-19 12:20:00,31.53,31.54,31.5,31.54,45000.0,15.9133,15.9183,15.8981,15.9183,45000.0
2009-11-19 12:30:00,31.54,31.56,31.52,31.54,90500.0,15.9183,15.9284,15.9082,15.9183,90500.0
2009-11-19 12:40:00,31.55,31.55,31.5,31.51,88000.0,15.9234,15.9234,15.8981,15.9032,88000.0
2009-11-19 12:50:00,31.5,31.51,31.45,31.45,57400.0,15.8981,15.9032,15.8729,15.8729,57400.0
2009-11-19 13:00:00,31.45,31.48,31.43,31.45,93100.0,15.8729,15.888,15.8628,15.8729,93100.0
2009-11-19 13:10:00,31.44,31.45,31.41,31.42,58600.0,15.8678,15.8729,15.8527,15.8578,58600.0
2009-11-19 13:20:00,31.42,31.43,31.42,31.42,49400.0,15.8578,15.8628,15.8578,15.8578,49400.0
2009-11-19 13:30:00,31.43,31.45,31.42,31.44,66500.0,15.8628,15.8729,15.8578,15.8678,66500.0
2009-11-19 13:40:00,31.44,31.46,31.43,31.45,69500.0,15.8678,15.8779,15.8628,15.8729,69500.0
2009-11-19 13:50:00,31.45,31.46,31.44,31.45,35400.0,15.8729,15.8779,15.8678,15.8729,35400.0
2009-11-19 14:00:00,31.46,31.46,31.42,31.45,49300.0,15.8779,15.8779,15.8578,15.8729,49300.0
2009-11-19 14:10:00,31.45,31.46,31.43,31.46,40500.0,15.8729,15.8779,15.8628,15.8779,40500.0
2009-11-19 14:20:00,31.45,31.48,31.45,31.46,67900.0,15.8729,15.888,15.8729,15.8779,67900.0
2009-11-19 14:30:00,31.45,31.46,31.43,31.44,58000.0,15.8729,15.8779,15.8628,15.8678,58000.0
2009-11-19 14:40:00,31.43,31.47,31.43,31.44,71600.0,15.8628,15.883,15.8628,15.8678,71600.0
2009-11-19 14:50:00,31.44,31.45,31.42,31.42,54500.0,15.8678,15.8729,15.8578,15.8578,54500.0
2009-11-19 15:00:00,31.42,31.45,31.41,31.45,83500.0,15.8578,15.8729,15.8527,15.8729,83500.0
2009-11-19 15:10:00,31.45,31.48,31.44,31.48,67800.0,15.8729,15.888,15.8678,15.888,67800.0
2009-11-19 15:20:00,31.48,31.49,31.47,31.49,63700.0,15.888,15.8931,15.883,15.8931,63700.0
2009-11-19 15:30:00,31.49,31.53,31.48,31.51,154700.0,15.8931,15.9133,15.888,15.9032,154700.0
2009-11-19 15:40:00,31.51,31.58,31.5,31.52,231300.0,15.9032,15.9385,15.8981,15.9082,231300.0
2009-11-19 15:50:00,31.53,31.53,31.48,31.5,399400.0,15.9133,15.9133,15.888,15.8981,399400.0
2009-11-20 09:30:00,31.5,31.53,31.33,31.4,817300.0,15.8981,15.9133,15.8123,15.8477,817300.0
2009-11-20 09:40:00,31.41,31.45,31.37,31.44,131100.0,15.8527,15.8729,15.8325,15.8678,131100.0
2009-11-20 09:50:00,31.43,31.47,31.43,31.45,50600.0,15.8628,15.883,15.8628,15.8729,50600.0
2009-11-20 10:00:00,31.46,31.47,31.41,31.41,111500.0,15.8779,15.883,15.8527,15.8527,111500.0
2009-11-20 10:10:00,31.41,31.54,31.41,31.54,701600.0,15.8527,15.9183,15.8527,15.9183,701600.0
2009-11-20 10:20:00,31.54,31.55,31.48,31.5,73300.0,15.9183,15.9234,15.888,15.8981,73300.0
2009-11-20 10:30:00,31.5,31.54,31.49,31.5,469900.0,15.8981,15.9183,15.8931,15.8981,469900.0
2009-11-20 10:40:00,31.5,31.5,31.44,31.44,70200.0,15.8981,15.8981,15.8678,15.8678,70200.0
2009-11-20 10:50:00,31.44,31.47,31.42,31.46,73400.0,15.8678,15.883,15.8578,15.8779,73400.0
2009-11-20 11:00:00,31.46,31.5,31.44,31.45,131900.0,15.8779,15.8981,15.8678,15.8729,131900.0
2009-11-20 11:10:00,31.46,31.48,31.42,31.43,76200.0,15.8779,15.888,15.8578,15.8628,76200.0
2009-11-20 11:20:00,31.42,31.48,31.42,31.46,66300.0,15.8578,15.888,15.8578,15.8779,66300.0
2009-11-20 11:30:00,31.46,31.48,31.45,31.47,94200.0,15.8779,15.888,15.8729,15.883,94200.0
2009-11-20 11:40:00,31.47,31.48,31.46,31.46,43900.0,15.883,15.888,15.8779,15.8779,43900.0
2009-11-20 11:50:00,31.46,31.47,31.46,31.46,72000.0,15.8779,15.883,15.8779,15.8779,72000.0
2009-11-20 12:00:00,31.46,31.49,31.45,31.48,106200.0,15.8779,15.8931,15.8729,15.888,106200.0
2009-11-20 12:10:00,31.49,31.49,31.45,31.46,29600.0,15.8931,15.8931,15.8729,15.8779,29600.0
2009-11-20 12:20:00,31.45,31.46,31.45,31.46,39800.0,15.8729,15.8779,15.8729,15.8779,39800.0
2009-11-20 12:30:00,31.46,31.47,31.45,31.47,44200.0,15.8779,15.883,15.8729,15.883,44200.0
2009-11-20 12:40:00,31.47,31.47,31.45,31.45,59300.0,15.883,15.883,15.8729,15.8729,59300.0
2009-11-20 12:50:00,31.46,31.46,31.41,31.43,94400.0,15.8779,15.8779,15.8527,15.8628,94400.0
2009-11-20 13:00:00,31.44,31.46,31.43,31.45,56900.0,15.8678,15.8779,15.8628,15.8729,56900.0
2009-11-20 13:10:00,31.46,31.46,31.45,31.46,15300.0,15.8779,15.8779,15.8729,15.8779,15300.0
2009-11-20 13:20:00,31.46,31.46,31.43,31.43,53900.0,15.8779,15.8779,15.8628,15.8628,53900.0
2009-11-20 13:30:00,31.44,31.44,31.43,31.44,31900.0,15.8678,15.8678,15.8628,15.8678,31900.0
2009-11-20 13:40:00,31.44,31.49,31.43,31.47,132600.0,15.8678,15.8931,15.8628,15.883,132600.0
2009-11-20 13:50:00,31.47,31.5,31.46,31.49,158700.0,15.883,15.8981,15.8779,15.8931,158700.0
2009-11-20 14:00:00,31.49,31.55,31.48,31.53,105200.0,15.8931,15.9234,15.888,15.9133,105200.0
2009-11-20 14:10:00,31.53,31.57,31.52,31.54,80500.0,15.9133,15.9335,15.9082,15.9183,80500.0
2009-11-20 14:20:00,31.54,31.54,31.49,31.54,54600.0,15.9183,15.9183,15.8931,15.9183,54600.0
2009-11-20 14:30:00,31.54,31.56,31.5,31.5,48500.0,15.9183,15.9284,15.8981,15.8981,48500.0
2009-11-20 14:40:00,31.51,31.51,31.46,31.48,54000.0,15.9032,15.9032,15.8779,15.888,54000.0
2009-11-20 14:50:00,31.48,31.48,31.46,31.46,50900.0,15.888,15.888,15.8779,15.8779,50900.0
2009-11-20 15:00:00,31.47,31.47,31.43,31.45,86700.0,15.883,15.883,15.8628,15.8729,86700.0
2009-11-20 15:10:00,31.44,31.46,31.41,31.42,112000.0,15.8678,15.8779,15.8527,15.8578,112000.0
2009-11-20 15:20:00,31.42,31.44,31.4,31.41,84400.0,15.8578,15.8678,15.8477,15.8527,84400.0
2009-11-20 15:30:00,31.4,31.44,31.4,31.43,106900.0,15.8477,15.8678,15.8477,15.8628,106900.0
2009-11-20 15:40:00,31.44,31.47,31.43,31.45,232500.0,15.8678,15.883,15.8628,15.8729,232500.0
2009-11-20 15:50:00,31.44,31.48,31.4,31.41,388400.0,15.8678,15.888,15.8477,15.8527,388400.0
2009-11-23 09:30:00,31.68,31.87,31.5,31.87,163500.0,15.989,16.0849,15.8981,16.0849,163500.0
2009-11-23 09:40:00,31.87,31.87,31.76,31.77,98000.0,16.0849,16.0849,16.0294,16.0344,98000.0
2009-11-23 09:50:00,31.78,31.85,31.78,31.85,115300.0,16.0394,16.0748,16.0394,16.0748,115300.0
2009-11-23 10:00:00,31.85,31.87,31.79,31.8,160500.0,16.0748,16.0849,16.0445,16.0495,160500.0
2009-11-23 10:10:00,31.81,31.83,31.79,31.81,267900.0,16.0546,16.0647,16.0445,16.0546,267900.0
2009-11-23 10:20:00,31.81,31.86,31.8,31.82,93300.0,16.0546,16.0798,16.0495,16.0596,93300.0
2009-11-23 10:30:00,31.81,31.85,31.81,31.85,77700.0,16.0546,16.0748,16.0546,16.0748,77700.0
2009-11-23 10:40:00,31.84,31.92,31.84,31.91,271500.0,16.0697,16.1101,16.0697,16.1051,271500.0
2009-11-23 10:50:00,31.92,31.93,31.88,31.93,190000.0,16.1101,16.1152,16.0899,16.1152,190000.0
2009-11-23 11:00:00,31.93,31.96,31.92,31.96,129400.0,16.1152,16.1303,16.1101,16.1303,129400.0
2009-11-23 11:10:00,31.96,32.0,31.93,31.99,163000.0,16.1303,16.1505,16.1152,16.1454,163000.0
2009-11-23 11:20:00,31.98,32.0,31.98,31.98,65500.0,16.1404,16.1505,16.1404,16.1404,65500.0
2009-11-23 11:30:00,31.99,32.03,31.98,32.01,112600.0,16.1454,16.1656,16.1404,16.1555,112600.0
2009-11-23 11:40:00,32.02,32.02,31.97,31.97,68500.0,16.1606,16.1606,16.1353,16.1353,68500.0
2009-11-23 11:50:00,31.96,31.99,31.94,31.96,70100.0,16.1303,16.1454,16.1202,16.1303,70100.0
2009-11-23 12:00:00,31.95,31.96,31.94,31.96,30800.0,16.1252,16.1303,16.1202,16.1303,30800.0
2009-11-23 12:10:00,31.96,31.96,31.94,31.95,36000.0,16.1303,16.1303,16.1202,16.1252,36000.0
2009-11-23 12:20:00,31.95,31.95,31.89,31.89,66800.0,16.1252,16.1252,16.095,16.095,66800.0
2009-11-23 12:30:00,31.88,31.9,31.87,31.9,32600.0,16.0899,16.1,16.0849,16.1,32600.0
2009-11-23 12:40:00,31.9,31.9,31.89,31.9,21100.0,16.1,16.1,16.095,16.1,21100.0
2009-11-23 12:50:00,31.89,31.9,31.85,31.87,53700.0,16.095,16.1,16.0748,16.0849,53700.0
2009-11-23 13:00:00,31.87,31.87,31.84,31.84,17600.0,16.0849,16.0849,16.0697,16.0697,17600.0
2009-11-23 13:10:00,31.85,31.87,31.84,31.86,33400.0,16.0748,16.0849,16.0697,16.0798,33400.0
2009-11-23 13:20:00,31.85,31.88,31.85,31.87,23100.0,16.0748,16.0899,16.0748,16.0849,23100.0
2009-11-23 13:30:00,31.86,31.86,31.82,31.83,55500.0,16.0798,16.0798,16.0596,16.0647,55500.0
2009-11-23 13:40:00,31.82,31.83,31.79,31.79,16700.0,16.0596,16.0647,16.0445,16.0445,16700.0
2009-11-23 13:50:00,31.79,31.8,31.75,31.77,40000.0,16.0445,16.0495,16.0243,16.0344,40000.0
2009-11-23 14:00:00,31.77,31.81,31.76,31.81,42400.0,16.0344,16.0546,16.0294,16.0546,42400.0
2009-11-23 14:10:00,31.81,31.84,31.8,31.83,48000.0,16.0546,16.0697,16.0495,16.0647,48000.0
2009-11-23 14:20:00,31.82,31.83,31.81,31.82,48200.0,16.0596,16.0647,16.0546,16.0596,48200.0
2009-11-23 14:30:00,31.81,31.89,31.81,31.88,145400.0,16.0546,16.095,16.0546,16.0899,145400.0
2009-11-23 14:40:00,31.88,31.89,31.85,31.88,63000.0,16.0899,16.095,16.0748,16.0899,63000.0
2009-11-23 14:50:00,31.87,31.91,31.87,31.89,106500.0,16.0849,16.1051,16.0849,16.095,106500.0
2009-11-23 15:00:00,31.89,31.9,31.87,31.88,68500.0,16.095,16.1,16.0849,16.0899,68500.0
2009-11-23 15:10:00,31.88,31.88,31.84,31.84,36500.0,16.0899,16.0899,16.0697,16.0697,36500.0
2009-11-23 15:20:00,31.84,31.9,31.84,31.87,63400.0,16.0697,16.1,16.0697,16.0849,63400.0
2009-11-23 15:30:00,31.87,31.89,31.79,31.79,120500.0,16.0849,16.095,16.0445,16.0445,120500.0
2009-11-23 15:40:00,31.79,31.85,31.79,31.84,206100.0,16.0445,16.0748,16.0445,16.0697,206100.0
2009-11-23 15:50:00,31.85,31.87,31.83,31.85,516200.0,16.0748,16.0849,16.0647,16.0748,516200.0
2009-11-24 09:30:00,31.9,31.9,31.76,31.83,110600.0,16.1,16.1,16.0294,16.0647,110600.0
2009-11-24 09:40:00,31.84,31.84,31.72,31.8,74300.0,16.0697,16.0697,16.0092,16.0495,74300.0
2009-11-24 09:50:00,31.81,31.81,31.7,31.72,97100.0,16.0546,16.0546,15.9991,16.0092,97100.0
2009-11-24 10:00:00,31.72,31.84,31.7,31.73,166400.0,16.0092,16.0697,15.9991,16.0142,166400.0
2009-11-24 10:10:00,31.73,31.81,31.7,31.79,282300.0,16.0142,16.0546,15.9991,16.0445,282300.0
2009-11-24 10:20:00,31.79,31.83,31.79,31.81,126600.0,16.0445,16.0647,16.0445,16.0546,126600.0
2009-11-24 10:30:00,31.82,31.86,31.79,31.85,143900.0,16.0596,16.0798,16.0445,16.0748,143900.0
2009-11-24 10:40:00,31.86,31.97,31.85,31.95,137600.0,16.0798,16.1353,16.0748,16.1252,137600.0
2009-11-24 10:50:00,31.95,31.95,31.89,31.9,54100.0,16.1252,16.1252,16.095,16.1,54100.0
2009-11-24 11:00:00,31.9,31.95,31.89,31.94,78500.0,16.1,16.1252,16.095,16.1202,78500.0
2009-11-24 11:10:00,31.94,31.95,31.88,31.89,130400.0,16.1202,16.1252,16.0899,16.095,130400.0
2009-11-24 11:20:00,31.88,31.88,31.84,31.87,78400.0,16.0899,16.0899,16.0697,16.0849,78400.0
2009-11-24 11:30:00,31.87,31.9,31.83,31.89,71900.0,16.0849,16.1,16.0647,16.095,71900.0
2009-11-24 11:40:00,31.88,31.91,31.88,31.91,48500.0,16.0899,16.1051,16.0899,16.1051,48500.0
2009-11-24 11:50:00,31.9,31.94,31.9,31.92,56500.0,16.1,16.1202,16.1,16.1101,56500.0
2009-11-24 12:00:00,31.93,31.94,31.9,31.9,62000.0,16.1152,16.1202,16.1,16.1,62000.0
2009-11-24 12:10:00,31.9,31.92,31.86,31.86,70000.0,16.1,16.1101,16.0798,16.0798,70000.0
2009-11-24 12:20:00,31.87,31.9,31.85,31.87,130500.0,16.0849,16.1,16.0748,16.0849,130500.0
2009-11-24 12:30:00,31.87,31.88,31.85,31.85,37600.0,16.0849,16.0899,16.0748,16.0748,37600.0
2009-11-24 12:40:00,31.85,31.86,31.79,31.8,34000.0,16.0748,16.0798,16.0445,16.0495,34000.0
2009-11-24 12:50:00,31.8,31.8,31.77,31.78,29900.0,16.0495,16.0495,16.0344,16.0394,29900.0
2009-11-24 13:00:00,31.77,31.85,31.77,31.85,110700.0,16.0344,16.0748,16.0344,16.0748,110700.0
2009-11-24 13:10:00,31.84,31.88,31.84,31.84,610000.0,16.0697,16.0899,16.0697,16.0697,610000.0
2009-11-24 13:20:00,31.84,31.87,31.84,31.86,68000.0,16.0697,16.0849,16.0697,16.0798,68000.0
2009-11-24 13:30:00,31.85,31.86,31.85,31.85,34300.0,16.0748,16.0798,16.0748,16.0748,34300.0
2009-11-24 13:40:00,31.85,31.86,31.85,31.86,54600.0,16.0748,16.0798,16.0748,16.0798,54600.0
2009-11-24 13:50:00,31.85,31.86,31.81,31.86,78500.0,16.0748,16.0798,16.0546,16.0798,78500.0
2009-11-24 14:00:00,31.86,31.89,31.84,31.85,217000.0,16.0798,16.095,16.0697,16.0748,217000.0
2009-11-24 14:10:00,31.85,31.87,31.85,31.85,47700.0,16.0748,16.0849,16.0748,16.0748,47700.0
2009-11-24 14:20:00,31.85,31.87,31.85,31.86,110900.0,16.0748,16.0849,16.0748,16.0798,110900.0
2009-11-24 14:30:00,31.86,31.87,31.85,31.86,79200.0,16.0798,16.0849,16.0748,16.0798,79200.0
2009-11-24 14:40:00,31.86,31.94,31.86,31.93,113400.0,16.0798,16.1202,16.0798,16.1152,113400.0
2009-11-24 14:50:00,31.94,31.97,31.93,31.95,93900.0,16.1202,16.1353,16.1152,16.1252,93900.0
2009-11-24 15:00:00,31.95,31.97,31.91,31.91,131200.0,16.1252,16.1353,16.1051,16.1051,131200.0
2009-11-24 15:10:00,31.91,31.92,31.88,31.91,113000.0,16.1051,16.1101,16.0899,16.1051,113000.0
2009-11-24 15:20:00,31.91,31.95,31.9,31.93,109300.0,16.1051,16.1252,16.1,16.1152,109300.0
2009-11-24 15:30:00,31.93,31.95,31.91,31.91,192900.0,16.1152,16.1252,16.1051,16.1051,192900.0
2009-11-24 15:40:00,31.92,31.95,31.91,31.94,276100.0,16.1101,16.1252,16.1051,16.1202,276100.0
2009-11-24 15:50:00,31.94,31.99,31.93,31.98,451600.0,16.1202,16.1454,16.1152,16.1404,451600.0
2009-11-25 09:30:00,31.96,31.99,31.77,31.87,183000.0,16.1303,16.1454,16.0344,16.0849,183000.0
2009-11-25 09:40:00,31.86,31.89,31.76,31.84,143600.0,16.0798,16.095,16.0294,16.0697,143600.0
2009-11-25 09:50:00,31.84,31.85,31.74,31.74,97600.0,16.0697,16.0748,16.0193,16.0193,97600.0
2009-11-25 10:00:00,31.75,31.84,31.72,31.83,214600.0,16.0243,16.0697,16.0092,16.0647,214600.0
2009-11-25 10:10:00,31.84,31.94,31.83,31.94,319900.0,16.0697,16.1202,16.0647,16.1202,319900.0
2009-11-25 10:20:00,31.94,31.94,31.89,31.92,173700.0,16.1202,16.1202,16.095,16.1101,173700.0
2009-11-25 10:30:00,31.92,31.97,31.91,31.97,139700.0,16.1101,16.1353,16.1051,16.1353,139700.0
2009-11-25 10:40:00,31.97,32.03,31.96,31.99,177200.0,16.1353,16.1656,16.1303,16.1454,177200.0
2009-11-25 10:50:00,32.0,32.0,31.93,31.94,83200.0,16.1505,16.1505,16.1152,16.1202,83200.0
2009-11-25 11:00:00,31.95,31.95,31.9,31.92,131800.0,16.1252,16.1252,16.1,16.1101,131800.0
2009-11-25 11:10:00,31.91,31.92,31.9,31.9,110700.0,16.1051,16.1101,16.1,16.1,110700.0
2009-11-25 11:20:00,31.91,31.98,31.9,31.97,121600.0,16.1051,16.1404,16.1,16.1353,121600.0
2009-11-25 11:30:00,31.97,31.98,31.91,31.92,83400.0,16.1353,16.1404,16.1051,16.1101,83400.0
2009-11-25 11:40:00,31.92,31.94,31.92,31.92,41100.0,16.1101,16.1202,16.1101,16.1101,41100.0
2009-11-25 11:50:00,31.92,31.95,31.92,31.94,48500.0,16.1101,16.1252,16.1101,16.1202,48500.0
2009-11-25 12:00:00,31.94,31.96,31.94,31.95,48200.0,16.1202,16.1303,16.1202,16.1252,48200.0
2009-11-25 12:10:00,31.96,31.98,31.95,31.97,81500.0,16.1303,16.1404,16.1252,16.1353,81500.0
2009-11-25 12:20:00,31.97,32.0,31.97,32.0,48500.0,16.1353,16.1505,16.1353,16.1505,48500.0
2009-11-25 12:30:00,32.0,32.01,31.99,31.99,52100.0,16.1505,16.1555,16.1454,16.1454,52100.0
2009-11-25 12:40:00,31.99,32.01,31.99,32.0,33200.0,16.1454,16.1555,16.1454,16.1505,33200.0
2009-11-25 12:50:00,32.0,32.02,32.0,32.0,54300.0,16.1505,16.1606,16.1505,16.1505,54300.0
2009-11-25 13:00:00,32.01,32.04,32.0,32.03,54200.0,16.1555,16.1707,16.1505,16.1656,54200.0
2009-11-25 13:10:00,32.04,32.05,32.03,32.04,57700.0,16.1707,16.1757,16.1656,16.1707,57700.0
2009-11-25 13:20:00,32.04,32.05,32.03,32.03,200800.0,16.1707,16.1757,16.1656,16.1656,200800.0
2009-11-25 13:30:00,32.03,32.04,32.0,32.01,81500.0,16.1656,16.1707,16.1505,16.1555,81500.0
2009-11-25 13:40:00,32.01,32.03,32.0,32.03,67800.0,16.1555,16.1656,16.1505,16.1656,67800.0
2009-11-25 13:50:00,32.03,32.07,32.01,32.06,81600.0,16.1656,16.1858,16.1555,16.1808,81600.0
2009-11-25 14:00:00,32.06,32.07,31.99,32.03,130300.0,16.1808,16.1858,16.1454,16.1656,130300.0
2009-11-25 14:10:00,32.02,32.07,32.02,32.07,59700.0,16.1606,16.1858,16.1606,16.1858,59700.0
2009-11-25 14:20:00,32.08,32.08,32.05,32.06,110500.0,16.1909,16.1909,16.1757,16.1808,110500.0
2009-11-25 14:30:00,32.06,32.06,32.01,32.02,76300.0,16.1808,16.1808,16.1555,16.1606,76300.0
2009-11-25 14:40:00,32.01,32.07,32.0,32.07,191500.0,16.1555,16.1858,16.1505,16.1858,191500.0
2009-11-25 14:50:00,32.06,32.08,32.05,32.07,143200.0,16.1808,16.1909,16.1757,16.1858,143200.0
2009-11-25 15:00:00,32.08,32.08,32.03,32.03,49200.0,16.1909,16.1909,16.1656,16.1656,49200.0
2009-11-25 15:10:00,32.04,32.05,32.02,32.03,64100.0,16.1707,16.1757,16.1606,16.1656,64100.0
2009-11-25 15:20:00,32.03,32.06,32.03,32.04,83800.0,16.1656,16.1808,16.1656,16.1707,83800.0
2009-11-25 15:30:00,32.05,32.05,32.02,32.04,153000.0,16.1757,16.1757,16.1606,16.1707,153000.0
2009-11-25 15:40:00,32.04,32.05,32.01,32.01,217500.0,16.1707,16.1757,16.1555,16.1555,217500.0
2009-11-25 15:50:00,32.02,32.03,32.0,32.01,343700.0,16.1606,16.1656,16.1505,16.1555,343700.0
2009-11-27 09:30:00,31.86,31.96,31.4,31.57,323600.0,16.0798,16.1303,15.8477,15.9335,323600.0
2009-11-27 09:40:00,31.57,31.6,31.51,31.58,376000.0,15.9335,15.9486,15.9032,15.9385,376000.0
2009-11-27 09:50:00,31.57,31.64,31.55,31.64,153000.0,15.9335,15.9688,15.9234,15.9688,153000.0
2009-11-27 10:00:00,31.63,31.7,31.62,31.64,107500.0,15.9637,15.9991,15.9587,15.9688,107500.0
2009-11-27 10:10:00,31.65,31.69,31.64,31.65,107300.0,15.9738,15.994,15.9688,15.9738,107300.0
2009-11-27 10:20:00,31.65,31.72,31.65,31.7,95300.0,15.9738,16.0092,15.9738,15.9991,95300.0
2009-11-27 10:30:00,31.69,31.77,31.68,31.77,120600.0,15.994,16.0344,15.989,16.0344,120600.0
2009-11-27 10:40:00,31.77,31.87,31.76,31.86,84400.0,16.0344,16.0849,16.0294,16.0798,84400.0
2009-11-27 10:50:00,31.87,31.9,31.86,31.89,60700.0,16.0849,16.1,16.0798,16.095,60700.0
2009-11-27 11:00:00,31.89,31.91,31.84,31.84,74900.0,16.095,16.1051,16.0697,16.0697,74900.0
2009-11-27 11:10:00,31.84,31.84,31.74,31.77,188400.0,16.0697,16.0697,16.0193,16.0344,188400.0
2009-11-27 11:20:00,31.76,31.76,31.66,31.66,198800.0,16.0294,16.0294,15.9789,15.9789,198800.0
2009-11-27 11:30:00,31.67,31.7,31.66,31.66,159200.0,15.9839,15.9991,15.9789,15.9789,159200.0
2009-11-27 11:40:00,31.66,31.69,31.66,31.69,85800.0,15.9789,15.994,15.9789,15.994,85800.0
2009-11-27 11:50:00,31.69,31.71,31.66,31.67,105600.0,15.994,16.0041,15.9789,15.9839,105600.0
2009-11-27 12:00:00,31.67,31.68,31.61,31.64,93800.0,15.9839,15.989,15.9536,15.9688,93800.0
2009-11-27 12:10:00,31.63,31.65,31.62,31.62,60000.0,15.9637,15.9738,15.9587,15.9587,60000.0
2009-11-27 12:20:00,31.62,31.67,31.61,31.63,94900.0,15.9587,15.9839,15.9536,15.9637,94900.0
2009-11-27 12:30:00,31.63,31.64,31.62,31.64,72700.0,15.9637,15.9688,15.9587,15.9688,72700.0
2009-11-27 12:40:00,31.64,31.73,31.63,31.71,267500.0,15.9688,16.0142,15.9637,16.0041,267500.0
2009-11-27 12:50:00,31.71,31.71,31.55,31.58,237000.0,16.0041,16.0041,15.9234,15.9385,237000.0
2009-11-30 09:30:00,31.62,31.75,31.6,31.72,179300.0,15.9587,16.0243,15.9486,16.0092,179300.0
2009-11-30 09:40:00,31.71,31.78,31.63,31.72,277500.0,16.0041,16.0394,15.9637,16.0092,277500.0
2009-11-30 09:50:00,31.73,31.75,31.68,31.74,141800.0,16.0142,16.0243,15.989,16.0193,141800.0
2009-11-30 10:00:00,31.75,31.85,31.74,31.83,127200.0,16.0243,16.0748,16.0193,16.0647,127200.0
2009-11-30 10:10:00,31.84,31.88,31.83,31.84,116500.0,16.0697,16.0899,16.0647,16.0697,116500.0
2009-11-30 10:20:00,31.85,31.88,31.81,31.86,76900.0,16.0748,16.0899,16.0546,16.0798,76900.0
2009-11-30 10:30:00,31.86,31.88,31.83,31.87,90100.0,16.0798,16.0899,16.0647,16.0849,90100.0
2009-11-30 10:40:00,31.87,31.91,31.84,31.85,238700.0,16.0849,16.1051,16.0697,16.0748,238700.0
2009-11-30 10:50:00,31.85,31.85,31.81,31.83,70300.0,16.0748,16.0748,16.0546,16.0647,70300.0
2009-11-30 11:00:00,31.83,31.84,31.79,31.83,241500.0,16.0647,16.0697,16.0445,16.0647,241500.0
2009-11-30 11:10:00,31.82,31.83,31.79,31.81,249300.0,16.0596,16.0647,16.0445,16.0546,249300.0
2009-11-30 11:20:00,31.81,31.83,31.77,31.77,48500.0,16.0546,16.0647,16.0344,16.0344,48500.0
2009-11-30 11:30:00,31.77,31.8,31.75,31.79,73600.0,16.0344,16.0495,16.0243,16.0445,73600.0
2009-11-30 11:40:00,31.78,31.83,31.78,31.8,131500.0,16.0394,16.0647,16.0394,16.0495,131500.0
2009-11-30 11:50:00,31.81,31.83,31.77,31.77,235700.0,16.0546,16.0647,16.0344,16.0344,235700.0
2009-11-30 12:00:00,31.78,31.82,31.76,31.8,105900.0,16.0394,16.0596,16.0294,16.0495,105900.0
2009-11-30 12:10:00,31.81,31.83,31.78,31.81,180700.0,16.0546,16.0647,16.0394,16.0546,180700.0
2009-11-30 12:20:00,31.81,31.82,31.78,31.81,53100.0,16.0546,16.0596,16.0394,16.0546,53100.0
2009-11-30 12:30:00,31.8,31.85,31.78,31.84,161800.0,16.0495,16.0748,16.0394,16.0697,161800.0
2009-11-30 12:40:00,31.85,31.9,31.83,31.89,132100.0,16.0748,16.1,16.0647,16.095,132100.0
2009-11-30 12:50:00,31.88,31.9,31.87,31.87,84600.0,16.0899,16.1,16.0849,16.0849,84600.0
2009-11-30 13:00:00,31.87,31.9,31.85,31.85,176400.0,16.0849,16.1,16.0748,16.0748,176400.0
2009-11-30 13:10:00,31.85,31.86,31.83,31.84,121200.0,16.0748,16.0798,16.0647,16.0697,121200.0
2009-11-30 13:20:00,31.85,31.87,31.83,31.85,144300.0,16.0748,16.0849,16.0647,16.0748,144300.0
2009-11-30 13:30:00,31.85,31.86,31.82,31.85,249900.0,16.0748,16.0798,16.0596,16.0748,249900.0
2009-11-30 13:40:00,31.85,31.89,31.84,31.88,114500.0,16.0748,16.095,16.0697,16.0899,114500.0
2009-11-30 13:50:00,31.88,31.94,31.87,31.92,202100.0,16.0899,16.1202,16.0849,16.1101,202100.0
2009-11-30 14:00:00,31.91,31.95,31.91,31.95,148200.0,16.1051,16.1252,16.1051,16.1252,148200.0
2009-11-30 14:10:00,31.94,31.95,31.91,31.93,163700.0,16.1202,16.1252,16.1051,16.1152,163700.0
2009-11-30 14:20:00,31.92,31.94,31.9,31.92,123100.0,16.1101,16.1202,16.1,16.1101,123100.0
2009-11-30 14:30:00,31.92,31.95,31.9,31.91,130000.0,16.1101,16.1252,16.1,16.1051,130000.0
2009-11-30 14:40:00,31.9,31.95,31.9,31.91,187200.0,16.1,16.1252,16.1,16.1051,187200.0
2009-11-30 14:50:00,31.91,31.94,31.9,31.93,155100.0,16.1051,16.1202,16.1,16.1152,155100.0
2009-11-30 15:00:00,31.92,31.96,31.92,31.96,221300.0,16.1101,16.1303,16.1101,16.1303,221300.0
2009-11-30 15:10:00,31.96,32.05,31.95,32.03,258400.0,16.1303,16.1757,16.1252,16.1656,258400.0
2009-11-30 15:20:00,32.04,32.09,32.03,32.08,368900.0,16.1707,16.1959,16.1656,16.1909,368900.0
2009-11-30 15:30:00,32.08,32.1,32.07,32.1,352600.0,16.1909,16.201,16.1858,16.201,352600.0
2009-11-30 15:40:00,32.1,32.13,32.05,32.05,594000.0,16.201,16.2161,16.1757,16.1757,594000.0
2009-11-30 15:50:00,32.05,32.15,32.05,32.07,1111200.0,16.1757,16.2262,16.1757,16.1858,1111200.0
2009-12-01 09:30:00,32.26,32.31,32.15,32.26,246500.0,16.2817,16.3069,16.2262,16.2817,246500.0
2009-12-01 09:40:00,32.26,32.28,32.2,32.27,134600.0,16.2817,16.2918,16.2514,16.2868,134600.0
2009-12-01 09:50:00,32.27,32.34,32.26,32.33,175100.0,16.2868,16.3221,16.2817,16.317,175100.0
2009-12-01 10:00:00,32.32,32.37,32.29,32.35,299200.0,16.312,16.3372,16.2968,16.3271,299200.0
2009-12-01 10:10:00,32.35,32.4,32.32,32.36,217500.0,16.3271,16.3524,16.312,16.3322,217500.0
2009-12-01 10:20:00,32.36,32.39,32.32,32.38,130600.0,16.3322,16.3473,16.312,16.3423,130600.0
2009-12-01 10:30:00,32.38,32.4,32.34,32.34,152500.0,16.3423,16.3524,16.3221,16.3221,152500.0
2009-12-01 10:40:00,32.35,32.37,32.33,32.36,90500.0,16.3271,16.3372,16.317,16.3322,90500.0
2009-12-01 10:50:00,32.35,32.37,32.33,32.36,98100.0,16.3271,16.3372,16.317,16.3322,98100.0
2009-12-01 11:00:00,32.37,32.47,32.36,32.47,279400.0,16.3372,16.3877,16.3322,16.3877,279400.0
2009-12-01 11:10:00,32.47,32.47,32.4,32.45,113100.0,16.3877,16.3877,16.3524,16.3776,113100.0
2009-12-01 11:20:00,32.45,32.47,32.4,32.41,111600.0,16.3776,16.3877,16.3524,16.3574,111600.0
2009-12-01 11:30:00,32.41,32.46,32.4,32.43,76600.0,16.3574,16.3826,16.3524,16.3675,76600.0
2009-12-01 11:40:00,32.44,32.45,32.43,32.44,59100.0,16.3725,16.3776,16.3675,16.3725,59100.0
2009-12-01 11:50:00,32.44,32.46,32.43,32.46,118800.0,16.3725,16.3826,16.3675,16.3826,118800.0
2009-12-01 12:00:00,32.46,32.48,32.43,32.43,98400.0,16.3826,16.3927,16.3675,16.3675,98400.0
2009-12-01 12:10:00,32.43,32.44,32.4,32.41,61900.0,16.3675,16.3725,16.3524,16.3574,61900.0
2009-12-01 12:20:00,32.41,32.46,32.41,32.45,77900.0,16.3574,16.3826,16.3574,16.3776,77900.0
2009-12-01 12:30:00,32.46,32.47,32.43,32.44,57500.0,16.3826,16.3877,16.3675,16.3725,57500.0
2009-12-01 12:40:00,32.44,32.47,32.44,32.46,46300.0,16.3725,16.3877,16.3725,16.3826,46300.0
2009-12-01 12:50:00,32.46,32.47,32.43,32.44,55700.0,16.3826,16.3877,16.3675,16.3725,55700.0
2009-12-01 13:00:00,32.44,32.45,32.43,32.44,21200.0,16.3725,16.3776,16.3675,16.3725,21200.0
2009-12-01 13:10:00,32.44,32.46,32.44,32.45,67600.0,16.3725,16.3826,16.3725,16.3776,67600.0
2009-12-01 13:20:00,32.44,32.48,32.44,32.47,118000.0,16.3725,16.3927,16.3725,16.3877,118000.0
2009-12-01 13:30:00,32.47,32.49,32.46,32.49,120300.0,16.3877,16.3978,16.3826,16.3978,120300.0
2009-12-01 13:40:00,32.48,32.5,32.48,32.49,133400.0,16.3927,16.4028,16.3927,16.3978,133400.0
2009-12-01 13:50:00,32.49,32.5,32.48,32.49,102100.0,16.3978,16.4028,16.3927,16.3978,102100.0
2009-12-01 14:00:00,32.49,32.49,32.43,32.43,114500.0,16.3978,16.3978,16.3675,16.3675,114500.0
2009-12-01 14:10:00,32.43,32.44,32.42,32.43,103600.0,16.3675,16.3725,16.3625,16.3675,103600.0
2009-12-01 14:20:00,32.43,32.44,32.41,32.41,162000.0,16.3675,16.3725,16.3574,16.3574,162000.0
2009-12-01 14:30:00,32.41,32.42,32.39,32.41,90400.0,16.3574,16.3625,16.3473,16.3574,90400.0
2009-12-01 14:40:00,32.41,32.42,32.39,32.4,152200.0,16.3574,16.3625,16.3473,16.3524,152200.0
2009-12-01 14:50:00,32.41,32.41,32.38,32.39,156400.0,16.3574,16.3574,16.3423,16.3473,156400.0
2009-12-01 15:00:00,32.38,32.42,32.38,32.41,262600.0,16.3423,16.3625,16.3423,16.3574,262600.0
2009-12-01 15:10:00,32.41,32.42,32.4,32.4,73100.0,16.3574,16.3625,16.3524,16.3524,73100.0
2009-12-01 15:20:00,32.4,32.42,32.4,32.41,104000.0,16.3524,16.3625,16.3524,16.3574,104000.0
2009-12-01 15:30:00,32.41,32.43,32.39,32.41,280800.0,16.3574,16.3675,16.3473,16.3574,280800.0
2009-12-01 15:40:00,32.41,32.43,32.4,32.42,334200.0,16.3574,16.3675,16.3524,16.3625,334200.0
2009-12-01 15:50:00,32.41,32.42,32.39,32.4,573000.0,16.3574,16.3625,16.3473,16.3524,573000.0
2009-12-02 09:30:00,32.42,32.5,32.41,32.48,183500.0,16.3625,16.4028,16.3574,16.3927,183500.0
2009-12-02 09:40:00,32.49,32.5,32.44,32.48,263300.0,16.3978,16.4028,16.3725,16.3927,263300.0
2009-12-02 09:50:00,32.48,32.5,32.43,32.48,151200.0,16.3927,16.4028,16.3675,16.3927,151200.0
2009-12-02 10:00:00,32.48,32.57,32.48,32.55,235300.0,16.3927,16.4382,16.3927,16.4281,235300.0
2009-12-02 10:10:00,32.55,32.65,32.55,32.64,482300.0,16.4281,16.4785,16.4281,16.4735,482300.0
2009-12-02 10:20:00,32.65,32.69,32.63,32.68,155500.0,16.4785,16.4987,16.4684,16.4937,155500.0
2009-12-02 10:30:00,32.68,32.69,32.58,32.58,151800.0,16.4937,16.4987,16.4432,16.4432,151800.0
2009-12-02 10:40:00,32.58,32.61,32.56,32.61,205000.0,16.4432,16.4583,16.4331,16.4583,205000.0
2009-12-02 10:50:00,32.6,32.62,32.53,32.53,148200.0,16.4533,16.4634,16.418,16.418,148200.0
2009-12-02 11:00:00,32.54,32.58,32.52,32.53,128800.0,16.423,16.4432,16.4129,16.418,128800.0
2009-12-02 11:10:00,32.53,32.55,32.44,32.48,134600.0,16.418,16.4281,16.3725,16.3927,134600.0
2009-12-02 11:20:00,32.49,32.49,32.44,32.45,77100.0,16.3978,16.3978,16.3725,16.3776,77100.0
2009-12-02 11:30:00,32.44,32.5,32.44,32.5,111900.0,16.3725,16.4028,16.3725,16.4028,111900.0
2009-12-02 11:40:00,32.5,32.6,32.49,32.55,119200.0,16.4028,16.4533,16.3978,16.4281,119200.0
2009-12-02 11:50:00,32.55,32.59,32.54,32.58,140000.0,16.4281,16.4483,16.423,16.4432,140000.0
2009-12-02 12:00:00,32.59,32.6,32.56,32.57,78500.0,16.4483,16.4533,16.4331,16.4382,78500.0
2009-12-02 12:10:00,32.58,32.61,32.53,32.54,95500.0,16.4432,16.4583,16.418,16.423,95500.0
2009-12-02 12:20:00,32.53,32.58,32.5,32.56,93800.0,16.418,16.4432,16.4028,16.4331,93800.0
2009-12-02 12:30:00,32.56,32.6,32.55,32.58,59800.0,16.4331,16.4533,16.4281,16.4432,59800.0
2009-12-02 12:40:00,32.58,32.59,32.57,32.59,64400.0,16.4432,16.4483,16.4382,16.4483,64400.0
2009-12-02 12:50:00,32.59,32.59,32.57,32.59,69600.0,16.4483,16.4483,16.4382,16.4483,69600.0
2009-12-02 13:00:00,32.59,32.59,32.55,32.58,82100.0,16.4483,16.4483,16.4281,16.4432,82100.0
2009-12-02 13:10:00,32.59,32.6,32.58,32.58,62900.0,16.4483,16.4533,16.4432,16.4432,62900.0
2009-12-02 13:20:00,32.58,32.6,32.56,32.57,38000.0,16.4432,16.4533,16.4331,16.4382,38000.0
2009-12-02 13:30:00,32.57,32.6,32.53,32.53,101800.0,16.4382,16.4533,16.418,16.418,101800.0
2009-12-02 13:40:00,32.54,32.56,32.5,32.56,80000.0,16.423,16.4331,16.4028,16.4331,80000.0
2009-12-02 13:50:00,32.55,32.6,32.55,32.6,79700.0,16.4281,16.4533,16.4281,16.4533,79700.0
2009-12-02 14:00:00,32.59,32.6,32.55,32.57,154800.0,16.4483,16.4533,16.4281,16.4382,154800.0
2009-12-02 14:10:00,32.57,32.6,32.54,32.58,142900.0,16.4382,16.4533,16.423,16.4432,142900.0
2009-12-02 14:20:00,32.58,32.63,32.55,32.55,161200.0,16.4432,16.4684,16.4281,16.4281,161200.0
2009-12-02 14:30:00,32.56,32.62,32.55,32.6,101800.0,16.4331,16.4634,16.4281,16.4533,101800.0
2009-12-02 14:40:00,32.6,32.61,32.57,32.58,100800.0,16.4533,16.4583,16.4382,16.4432,100800.0
2009-12-02 14:50:00,32.58,32.63,32.56,32.63,247700.0,16.4432,16.4684,16.4331,16.4684,247700.0
2009-12-02 15:00:00,32.62,32.63,32.59,32.59,152200.0,16.4634,16.4684,16.4483,16.4483,152200.0
2009-12-02 15:10:00,32.59,32.6,32.56,32.58,141600.0,16.4483,16.4533,16.4331,16.4432,141600.0
2009-12-02 15:20:00,32.58,32.63,32.57,32.63,260500.0,16.4432,16.4684,16.4382,16.4684,260500.0
2009-12-02 15:30:00,32.63,32.65,32.59,32.6,275900.0,16.4684,16.4785,16.4483,16.4533,275900.0
2009-12-02 15:40:00,32.6,32.65,32.59,32.63,854600.0,16.4533,16.4785,16.4483,16.4684,854600.0
2009-12-02 15:50:00,32.63,32.66,32.61,32.63,812500.0,16.4684,16.4836,16.4583,16.4684,812500.0
2009-12-03 09:30:00,32.68,32.8,32.67,32.78,194900.0,16.4937,16.5542,16.4886,16.5441,194900.0
2009-12-03 09:40:00,32.78,32.82,32.74,32.79,224600.0,16.5441,16.5643,16.524,16.5492,224600.0
2009-12-03 09:50:00,32.79,32.81,32.68,32.72,119500.0,16.5492,16.5593,16.4937,16.5139,119500.0
2009-12-03 10:00:00,32.71,32.73,32.58,32.69,183300.0,16.5088,16.5189,16.4432,16.4987,183300.0
2009-12-03 10:10:00,32.69,32.7,32.55,32.58,127200.0,16.4987,16.5038,16.4281,16.4432,127200.0
2009-12-03 10:20:00,32.59,32.74,32.59,32.74,67100.0,16.4483,16.524,16.4483,16.524,67100.0
2009-12-03 10:30:00,32.74,32.75,32.68,32.72,42000.0,16.524,16.529,16.4937,16.5139,42000.0
2009-12-03 10:40:00,32.71,32.8,32.69,32.78,118100.0,16.5088,16.5542,16.4987,16.5441,118100.0
2009-12-03 10:50:00,32.78,32.86,32.78,32.85,144700.0,16.5441,16.5845,16.5441,16.5795,144700.0
2009-12-03 11:00:00,32.85,32.86,32.77,32.8,107800.0,16.5795,16.5845,16.5391,16.5542,107800.0
2009-12-03 11:10:00,32.8,32.81,32.77,32.79,102300.0,16.5542,16.5593,16.5391,16.5492,102300.0
2009-12-03 11:20:00,32.79,32.89,32.79,32.89,80200.0,16.5492,16.5997,16.5492,16.5997,80200.0
2009-12-03 11:30:00,32.89,32.92,32.87,32.87,82300.0,16.5997,16.6148,16.5896,16.5896,82300.0
2009-12-03 11:40:00,32.87,32.89,32.86,32.89,46500.0,16.5896,16.5997,16.5845,16.5997,46500.0
2009-12-03 11:50:00,32.88,32.94,32.88,32.94,67100.0,16.5946,16.6249,16.5946,16.6249,67100.0
2009-12-03 12:00:00,32.93,32.95,32.92,32.93,98500.0,16.6199,16.6299,16.6148,16.6199,98500.0
2009-12-03 12:10:00,32.94,32.95,32.93,32.95,107100.0,16.6249,16.6299,16.6199,16.6299,107100.0
2009-12-03 12:20:00,32.95,32.97,32.93,32.95,136000.0,16.6299,16.64,16.6199,16.6299,136000.0
2009-12-03 12:30:00,32.94,32.97,32.93,32.95,95400.0,16.6249,16.64,16.6199,16.6299,95400.0
2009-12-03 12:40:00,32.95,32.99,32.94,32.98,62100.0,16.6299,16.6501,16.6249,16.6451,62100.0
2009-12-03 12:50:00,32.98,33.0,32.97,33.0,61800.0,16.6451,16.6552,16.64,16.6552,61800.0
2009-12-03 13:00:00,33.0,33.0,32.99,32.99,32800.0,16.6552,16.6552,16.6501,16.6501,32800.0
2009-12-03 13:10:00,33.0,33.0,32.99,33.0,63900.0,16.6552,16.6552,16.6501,16.6552,63900.0
2009-12-03 13:20:00,32.99,33.05,32.99,33.03,234700.0,16.6501,16.6804,16.6501,16.6703,234700.0
2009-12-03 13:30:00,33.04,33.05,33.03,33.05,49800.0,16.6754,16.6804,16.6703,16.6804,49800.0
2009-12-03 13:40:00,33.05,33.05,33.03,33.04,92000.0,16.6804,16.6804,16.6703,16.6754,92000.0
2009-12-03 13:50:00,33.05,33.06,33.04,33.05,66100.0,16.6804,16.6855,16.6754,16.6804,66100.0
2009-12-03 14:00:00,33.04,33.11,33.04,33.11,161200.0,16.6754,16.7107,16.6754,16.7107,161200.0
2009-12-03 14:10:00,33.1,33.12,33.07,33.12,101200.0,16.7057,16.7157,16.6905,16.7157,101200.0
2009-12-03 14:20:00,33.12,33.15,33.11,33.14,88300.0,16.7157,16.7309,16.7107,16.7258,88300.0
2009-12-03 14:30:00,33.15,33.2,33.14,33.2,96100.0,16.7309,16.7561,16.7258,16.7561,96100.0
2009-12-03 14:40:00,33.2,33.31,33.19,33.29,277100.0,16.7561,16.8116,16.7511,16.8015,277100.0
2009-12-03 14:50:00,33.29,33.32,33.23,33.28,247200.0,16.8015,16.8167,16.7713,16.7965,247200.0
2009-12-03 15:00:00,33.28,33.33,33.26,33.33,174000.0,16.7965,16.8217,16.7864,16.8217,174000.0
2009-12-03 15:10:00,33.32,33.37,33.31,33.36,159300.0,16.8167,16.8419,16.8116,16.8369,159300.0
2009-12-03 15:20:00,33.36,33.37,33.28,33.3,211100.0,16.8369,16.8419,16.7965,16.8066,211100.0
2009-12-03 15:30:00,33.29,33.33,33.24,33.24,226600.0,16.8015,16.8217,16.7763,16.7763,226600.0
2009-12-03 15:40:00,33.25,33.26,33.14,33.15,434900.0,16.7814,16.7864,16.7258,16.7309,434900.0
2009-12-03 15:50:00,33.15,33.16,33.07,33.13,570700.0,16.7309,16.7359,16.6905,16.7208,570700.0
2009-12-04 09:30:00,33.14,33.39,33.14,33.36,180700.0,16.7258,16.852,16.7258,16.8369,180700.0
2009-12-04 09:40:00,33.37,33.37,33.1,33.12,257900.0,16.8419,16.8419,16.7057,16.7157,257900.0
2009-12-04 09:50:00,33.14,33.22,33.13,33.2,205100.0,16.7258,16.7662,16.7208,16.7561,205100.0
2009-12-04 10:00:00,33.21,33.21,33.0,33.04,273600.0,16.7612,16.7612,16.6552,16.6754,273600.0
2009-12-04 10:10:00,33.03,33.03,32.78,32.85,411700.0,16.6703,16.6703,16.5441,16.5795,411700.0
2009-12-04 10:20:00,32.86,32.92,32.77,32.85,336800.0,16.5845,16.6148,16.5391,16.5795,336800.0
2009-12-04 10:30:00,32.85,32.85,32.72,32.8,592200.0,16.5795,16.5795,16.5139,16.5542,592200.0
2009-12-04 10:40:00,32.8,33.02,32.78,33.0,229800.0,16.5542,16.6653,16.5441,16.6552,229800.0
2009-12-04 10:50:00,32.99,33.0,32.88,32.97,186600.0,16.6501,16.6552,16.5946,16.64,186600.0
2009-12-04 11:00:00,32.96,33.04,32.95,33.03,299500.0,16.635,16.6754,16.6299,16.6703,299500.0
2009-12-04 11:10:00,33.02,33.03,32.94,32.99,96300.0,16.6653,16.6703,16.6249,16.6501,96300.0
2009-12-04 11:20:00,32.99,33.02,32.87,32.87,138900.0,16.6501,16.6653,16.5896,16.5896,138900.0
2009-12-04 11:30:00,32.88,32.93,32.81,32.9,219200.0,16.5946,16.6199,16.5593,16.6047,219200.0
2009-12-04 11:40:00,32.89,32.89,32.66,32.74,530600.0,16.5997,16.5997,16.4836,16.524,530600.0
2009-12-04 11:50:00,32.75,32.79,32.67,32.69,105200.0,16.529,16.5492,16.4886,16.4987,105200.0
2009-12-04 12:00:00,32.69,32.75,32.68,32.72,93300.0,16.4987,16.529,16.4937,16.5139,93300.0
2009-12-04 12:10:00,32.74,32.75,32.7,32.75,80300.0,16.524,16.529,16.5038,16.529,80300.0
2009-12-04 12:20:00,32.74,32.76,32.7,32.71,108900.0,16.524,16.5341,16.5038,16.5088,108900.0
2009-12-04 12:30:00,32.72,32.84,32.7,32.81,135800.0,16.5139,16.5744,16.5038,16.5593,135800.0
2009-12-04 12:40:00,32.81,32.83,32.78,32.82,121500.0,16.5593,16.5694,16.5441,16.5643,121500.0
2009-12-04 12:50:00,32.83,32.86,32.83,32.83,65400.0,16.5694,16.5845,16.5694,16.5694,65400.0
2009-12-04 13:00:00,32.83,32.85,32.78,32.79,141900.0,16.5694,16.5795,16.5441,16.5492,141900.0
2009-12-04 13:10:00,32.78,32.79,32.75,32.78,65600.0,16.5441,16.5492,16.529,16.5441,65600.0
2009-12-04 13:20:00,32.79,32.79,32.74,32.76,81600.0,16.5492,16.5492,16.524,16.5341,81600.0
2009-12-04 13:30:00,32.76,32.81,32.75,32.81,73700.0,16.5341,16.5593,16.529,16.5593,73700.0
2009-12-04 13:40:00,32.81,32.83,32.74,32.76,203000.0,16.5593,16.5694,16.524,16.5341,203000.0
2009-12-04 13:50:00,32.77,32.78,32.7,32.71,146900.0,16.5391,16.5441,16.5038,16.5088,146900.0
2009-12-04 14:00:00,32.71,32.72,32.61,32.66,204200.0,16.5088,16.5139,16.4583,16.4836,204200.0
2009-12-04 14:10:00,32.66,32.69,32.61,32.61,75100.0,16.4836,16.4987,16.4583,16.4583,75100.0
2009-12-04 14:20:00,32.61,32.62,32.54,32.61,139400.0,16.4583,16.4634,16.423,16.4583,139400.0
2009-12-04 14:30:00,32.62,32.73,32.62,32.7,89000.0,16.4634,16.5189,16.4634,16.5038,89000.0
2009-12-04 14:40:00,32.71,32.73,32.69,32.71,53300.0,16.5088,16.5189,16.4987,16.5088,53300.0
2009-12-04 14:50:00,32.71,32.77,32.69,32.76,68600.0,16.5088,16.5391,16.4987,16.5341,68600.0
2009-12-04 15:00:00,32.76,32.77,32.74,32.75,82000.0,16.5341,16.5391,16.524,16.529,82000.0
2009-12-04 15:10:00,32.75,32.77,32.75,32.77,60800.0,16.529,16.5391,16.529,16.5391,60800.0
2009-12-04 15:20:00,32.76,32.81,32.76,32.78,118900.0,16.5341,16.5593,16.5341,16.5441,118900.0
2009-12-04 15:30:00,32.78,32.85,32.77,32.8,147700.0,16.5441,16.5795,16.5391,16.5542,147700.0
2009-12-04 15:40:00,32.79,32.87,32.76,32.85,315700.0,16.5492,16.5896,16.5341,16.5795,315700.0
2009-12-04 15:50:00,32.85,32.86,32.77,32.8,498200.0,16.5795,16.5845,16.5391,16.5542,498200.0
2009-12-07 09:30:00,32.9,33.31,32.79,33.16,340200.0,16.6047,16.8116,16.5492,16.7359,340200.0
2009-12-07 09:40:00,33.17,33.25,33.09,33.16,213100.0,16.741,16.7814,16.7006,16.7359,213100.0
2009-12-07 09:50:00,33.16,33.27,33.11,33.22,273500.0,16.7359,16.7915,16.7107,16.7662,273500.0
2009-12-07 10:00:00,33.23,33.29,33.16,33.17,263700.0,16.7713,16.8015,16.7359,16.741,263700.0
2009-12-07 10:10:00,33.17,33.19,33.16,33.18,88200.0,16.741,16.7511,16.7359,16.746,88200.0
2009-12-07 10:20:00,33.17,33.18,33.12,33.14,79900.0,16.741,16.746,16.7157,16.7258,79900.0
2009-12-07 10:30:00,33.14,33.18,33.11,33.13,127100.0,16.7258,16.746,16.7107,16.7208,127100.0
2009-12-07 10:40:00,33.13,33.15,33.09,33.09,103800.0,16.7208,16.7309,16.7006,16.7006,103800.0
2009-12-07 10:50:00,33.1,33.11,33.03,33.04,63400.0,16.7057,16.7107,16.6703,16.6754,63400.0
2009-12-07 11:00:00,33.04,33.07,33.03,33.04,66600.0,16.6754,16.6905,16.6703,16.6754,66600.0
2009-12-07 11:10:00,33.03,33.1,33.03,33.05,96500.0,16.6703,16.7057,16.6703,16.6804,96500.0
2009-12-07 11:20:00,33.06,33.07,33.03,33.05,108400.0,16.6855,16.6905,16.6703,16.6804,108400.0
2009-12-07 11:30:00,33.05,33.13,33.05,33.11,99000.0,16.6804,16.7208,16.6804,16.7107,99000.0
2009-12-07 11:40:00,33.11,33.14,33.1,33.14,89400.0,16.7107,16.7258,16.7057,16.7258,89400.0
2009-12-07 11:50:00,33.13,33.18,33.13,33.18,58100.0,16.7208,16.746,16.7208,16.746,58100.0
2009-12-07 12:00:00,33.18,33.19,33.15,33.17,190700.0,16.746,16.7511,16.7309,16.741,190700.0
2009-12-07 12:10:00,33.18,33.24,33.16,33.16,139000.0,16.746,16.7763,16.7359,16.7359,139000.0
2009-12-07 12:20:00,33.17,33.19,33.14,33.16,113600.0,16.741,16.7511,16.7258,16.7359,113600.0
2009-12-07 12:30:00,33.16,33.21,33.15,33.18,181200.0,16.7359,16.7612,16.7309,16.746,181200.0
2009-12-07 12:40:00,33.18,33.22,33.18,33.22,103400.0,16.746,16.7662,16.746,16.7662,103400.0
2009-12-07 12:50:00,33.22,33.23,33.18,33.19,58200.0,16.7662,16.7713,16.746,16.7511,58200.0
2009-12-07 13:00:00,33.2,33.22,33.17,33.17,67500.0,16.7561,16.7662,16.741,16.741,67500.0
2009-12-07 13:10:00,33.16,33.2,33.15,33.15,124600.0,16.7359,16.7561,16.7309,16.7309,124600.0
2009-12-07 13:20:00,33.16,33.18,33.15,33.17,97400.0,16.7359,16.746,16.7309,16.741,97400.0
2009-12-07 13:30:00,33.18,33.18,33.13,33.16,125600.0,16.746,16.746,16.7208,16.7359,125600.0
2009-12-07 13:40:00,33.16,33.16,33.13,33.13,201200.0,16.7359,16.7359,16.7208,16.7208,201200.0
2009-12-07 13:50:00,33.12,33.18,33.12,33.17,106000.0,16.7157,16.746,16.7157,16.741,106000.0
2009-12-07 14:00:00,33.17,33.17,33.1,33.13,105100.0,16.741,16.741,16.7057,16.7208,105100.0
2009-12-07 14:10:00,33.13,33.17,33.12,33.17,106800.0,16.7208,16.741,16.7157,16.741,106800.0
2009-12-07 14:20:00,33.17,33.21,33.16,33.2,169700.0,16.741,16.7612,16.7359,16.7561,169700.0
2009-12-07 14:30:00,33.19,33.2,33.1,33.1,155000.0,16.7511,16.7561,16.7057,16.7057,155000.0
2009-12-07 14:40:00,33.1,33.11,33.03,33.05,124700.0,16.7057,16.7107,16.6703,16.6804,124700.0
2009-12-07 14:50:00,33.06,33.09,33.03,33.07,172000.0,16.6855,16.7006,16.6703,16.6905,172000.0
2009-12-07 15:00:00,33.07,33.09,33.01,33.08,134600.0,16.6905,16.7006,16.6602,16.6956,134600.0
2009-12-07 15:10:00,33.08,33.13,33.07,33.08,81200.0,16.6956,16.7208,16.6905,16.6956,81200.0
2009-12-07 15:20:00,33.09,33.09,33.05,33.07,143800.0,16.7006,16.7006,16.6804,16.6905,143800.0
2009-12-07 15:30:00,33.07,33.09,33.01,33.01,139400.0,16.6905,16.7006,16.6602,16.6602,139400.0
2009-12-07 15:40:00,33.01,33.03,32.98,32.98,269700.0,16.6602,16.6703,16.6451,16.6451,269700.0
2009-12-07 15:50:00,32.99,33.04,32.98,32.99,438100.0,16.6501,16.6754,16.6451,16.6501,438100.0
2009-12-08 09:30:00,33.02,33.04,32.81,32.82,175800.0,16.6653,16.6754,16.5593,16.5643,175800.0
2009-12-08 09:40:00,32.82,32.85,32.75,32.77,173400.0,16.5643,16.5795,16.529,16.5391,173400.0
2009-12-08 09:50:00,32.77,32.93,32.75,32.92,172800.0,16.5391,16.6199,16.529,16.6148,172800.0
2009-12-08 10:00:00,32.91,33.08,32.9,33.07,262600.0,16.6098,16.6956,16.6047,16.6905,262600.0
2009-12-08 10:10:00,33.07,33.24,33.07,33.23,275700.0,16.6905,16.7763,16.6905,16.7713,275700.0
2009-12-08 10:20:00,33.23,33.25,33.1,33.13,98500.0,16.7713,16.7814,16.7057,16.7208,98500.0
2009-12-08 10:30:00,33.13,33.21,33.12,33.2,57100.0,16.7208,16.7612,16.7157,16.7561,57100.0
2009-12-08 10:40:00,33.21,33.25,33.12,33.13,119000.0,16.7612,16.7814,16.7157,16.7208,119000.0
2009-12-08 10:50:00,33.13,33.14,33.07,33.09,132100.0,16.7208,16.7258,16.6905,16.7006,132100.0
2009-12-08 11:00:00,33.08,33.21,33.08,33.21,116700.0,16.6956,16.7612,16.6956,16.7612,116700.0
2009-12-08 11:10:00,33.21,33.21,33.16,33.17,110500.0,16.7612,16.7612,16.7359,16.741,110500.0
2009-12-08 11:20:00,33.16,33.21,33.15,33.18,104300.0,16.7359,16.7612,16.7309,16.746,104300.0
2009-12-08 11:30:00,33.18,33.22,33.15,33.16,116600.0,16.746,16.7662,16.7309,16.7359,116600.0
2009-12-08 11:40:00,33.16,33.16,33.1,33.13,135100.0,16.7359,16.7359,16.7057,16.7208,135100.0
2009-12-08 11:50:00,33.13,33.19,33.13,33.15,97500.0,16.7208,16.7511,16.7208,16.7309,97500.0
2009-12-08 12:00:00,33.15,33.16,33.12,33.15,82500.0,16.7309,16.7359,16.7157,16.7309,82500.0
2009-12-08 12:10:00,33.15,33.2,33.14,33.15,59300.0,16.7309,16.7561,16.7258,16.7309,59300.0
2009-12-08 12:20:00,33.15,33.18,33.11,33.12,56900.0,16.7309,16.746,16.7107,16.7157,56900.0
2009-12-08 12:30:00,33.13,33.13,33.04,33.08,62700.0,16.7208,16.7208,16.6754,16.6956,62700.0
2009-12-08 12:40:00,33.08,33.13,33.06,33.13,86000.0,16.6956,16.7208,16.6855,16.7208,86000.0
2009-12-08 12:50:00,33.12,33.17,33.12,33.17,37000.0,16.7157,16.741,16.7157,16.741,37000.0
2009-12-08 13:00:00,33.17,33.19,33.16,33.16,25400.0,16.741,16.7511,16.7359,16.7359,25400.0
2009-12-08 13:10:00,33.17,33.17,33.1,33.11,58300.0,16.741,16.741,16.7057,16.7107,58300.0
2009-12-08 13:20:00,33.1,33.12,33.05,33.08,71800.0,16.7057,16.7157,16.6804,16.6956,71800.0
2009-12-08 13:30:00,33.08,33.1,33.07,33.1,35400.0,16.6956,16.7057,16.6905,16.7057,35400.0
2009-12-08 13:40:00,33.1,33.13,33.08,33.13,74300.0,16.7057,16.7208,16.6956,16.7208,74300.0
2009-12-08 13:50:00,33.13,33.13,33.11,33.12,40900.0,16.7208,16.7208,16.7107,16.7157,40900.0
2009-12-08 14:00:00,33.11,33.12,33.06,33.1,101500.0,16.7107,16.7157,16.6855,16.7057,101500.0
2009-12-08 14:10:00,33.1,33.11,33.08,33.1,108100.0,16.7057,16.7107,16.6956,16.7057,108100.0
2009-12-08 14:20:00,33.1,33.1,33.03,33.06,121200.0,16.7057,16.7057,16.6703,16.6855,121200.0
2009-12-08 14:30:00,33.05,33.11,33.05,33.09,138800.0,16.6804,16.7107,16.6804,16.7006,138800.0
2009-12-08 14:40:00,33.09,33.09,33.04,33.07,66900.0,16.7006,16.7006,16.6754,16.6905,66900.0
2009-12-08 14:50:00,33.08,33.09,33.06,33.09,132400.0,16.6956,16.7006,16.6855,16.7006,132400.0
2009-12-08 15:00:00,33.09,33.13,33.07,33.13,110300.0,16.7006,16.7208,16.6905,16.7208,110300.0
2009-12-08 15:10:00,33.13,33.15,33.13,33.15,102500.0,16.7208,16.7309,16.7208,16.7309,102500.0
2009-12-08 15:20:00,33.14,33.18,33.14,33.18,136900.0,16.7258,16.746,16.7258,16.746,136900.0
2009-12-08 15:30:00,33.17,33.2,33.13,33.14,217100.0,16.741,16.7561,16.7208,16.7258,217100.0
2009-12-08 15:40:00,33.14,33.24,33.1,33.22,192500.0,16.7258,16.7763,16.7057,16.7662,192500.0
2009-12-08 15:50:00,33.21,33.22,33.14,33.15,511900.0,16.7612,16.7662,16.7258,16.7309,511900.0
2009-12-09 09:30:00,33.25,33.27,33.2,33.23,130800.0,16.7814,16.7915,16.7561,16.7713,130800.0
2009-12-09 09:40:00,33.23,33.23,33.15,33.2,124900.0,16.7713,16.7713,16.7309,16.7561,124900.0
2009-12-09 09:50:00,33.19,33.23,33.19,33.22,86000.0,16.7511,16.7713,16.7511,16.7662,86000.0
2009-12-09 10:00:00,33.22,33.28,33.2,33.26,111800.0,16.7662,16.7965,16.7561,16.7864,111800.0
2009-12-09 10:10:00,33.27,33.27,33.22,33.23,98200.0,16.7915,16.7915,16.7662,16.7713,98200.0
2009-12-09 10:20:00,33.22,33.24,33.21,33.24,56500.0,16.7662,16.7763,16.7612,16.7763,56500.0
2009-12-09 10:30:00,33.24,33.27,33.21,33.24,126500.0,16.7763,16.7915,16.7612,16.7763,126500.0
2009-12-09 10:40:00,33.24,33.31,33.23,33.3,230800.0,16.7763,16.8116,16.7713,16.8066,230800.0
2009-12-09 10:50:00,33.3,33.31,33.23,33.24,151100.0,16.8066,16.8116,16.7713,16.7763,151100.0
2009-12-09 11:00:00,33.25,33.25,33.19,33.2,146300.0,16.7814,16.7814,16.7511,16.7561,146300.0
2009-12-09 11:10:00,33.21,33.3,33.2,33.29,101000.0,16.7612,16.8066,16.7561,16.8015,101000.0
2009-12-09 11:20:00,33.3,33.3,33.25,33.28,37000.0,16.8066,16.8066,16.7814,16.7965,37000.0
2009-12-09 11:30:00,33.29,33.3,33.28,33.3,29000.0,16.8015,16.8066,16.7965,16.8066,29000.0
2009-12-09 11:40:00,33.29,33.3,33.29,33.3,36500.0,16.8015,16.8066,16.8015,16.8066,36500.0
2009-12-09 11:50:00,33.3,33.3,33.29,33.3,42600.0,16.8066,16.8066,16.8015,16.8066,42600.0
2009-12-09 12:00:00,33.3,33.32,33.29,33.32,58900.0,16.8066,16.8167,16.8015,16.8167,58900.0
2009-12-09 12:10:00,33.32,33.36,33.31,33.34,103600.0,16.8167,16.8369,16.8116,16.8268,103600.0
2009-12-09 12:20:00,33.35,33.35,33.3,33.33,120600.0,16.8318,16.8318,16.8066,16.8217,120600.0
2009-12-09 12:30:00,33.33,33.37,33.32,33.35,43600.0,16.8217,16.8419,16.8167,16.8318,43600.0
2009-12-09 12:40:00,33.35,33.37,33.35,33.35,135900.0,16.8318,16.8419,16.8318,16.8318,135900.0
2009-12-09 12:50:00,33.36,33.37,33.35,33.37,26200.0,16.8369,16.8419,16.8318,16.8419,26200.0
2009-12-09 13:00:00,33.37,33.37,33.31,33.32,161800.0,16.8419,16.8419,16.8116,16.8167,161800.0
2009-12-09 13:10:00,33.31,33.33,33.3,33.33,103200.0,16.8116,16.8217,16.8066,16.8217,103200.0
2009-12-09 13:20:00,33.32,33.34,33.32,33.32,54300.0,16.8167,16.8268,16.8167,16.8167,54300.0
2009-12-09 13:30:00,33.33,33.34,33.32,33.33,35200.0,16.8217,16.8268,16.8167,16.8217,35200.0
2009-12-09 13:40:00,33.33,33.37,33.32,33.37,91900.0,16.8217,16.8419,16.8167,16.8419,91900.0
2009-12-09 13:50:00,33.37,33.4,33.36,33.38,96800.0,16.8419,16.8571,16.8369,16.847,96800.0
2009-12-09 14:00:00,33.38,33.4,33.38,33.39,89300.0,16.847,16.8571,16.847,16.852,89300.0
2009-12-09 14:10:00,33.4,33.4,33.39,33.4,50100.0,16.8571,16.8571,16.852,16.8571,50100.0
2009-12-09 14:20:00,33.4,33.4,33.38,33.39,74800.0,16.8571,16.8571,16.847,16.852,74800.0
2009-12-09 14:30:00,33.38,33.4,33.38,33.4,76700.0,16.847,16.8571,16.847,16.8571,76700.0
2009-12-09 14:40:00,33.39,33.4,33.36,33.36,110700.0,16.852,16.8571,16.8369,16.8369,110700.0
2009-12-09 14:50:00,33.36,33.38,33.34,33.36,177000.0,16.8369,16.847,16.8268,16.8369,177000.0
2009-12-09 15:00:00,33.37,33.43,33.36,33.39,296500.0,16.8419,16.8722,16.8369,16.852,296500.0
2009-12-09 15:10:00,33.4,33.46,33.39,33.44,223400.0,16.8571,16.8873,16.852,16.8773,223400.0
2009-12-09 15:20:00,33.44,33.5,33.44,33.49,174500.0,16.8773,16.9075,16.8773,16.9025,174500.0
2009-12-09 15:30:00,33.48,33.52,33.48,33.5,173200.0,16.8974,16.9176,16.8974,16.9075,173200.0
2009-12-09 15:40:00,33.51,33.56,33.5,33.55,328700.0,16.9126,16.9378,16.9075,16.9328,328700.0
2009-12-09 15:50:00,33.56,33.58,33.55,33.57,508600.0,16.9378,16.9479,16.9328,16.9429,508600.0
2009-12-10 09:30:00,33.47,33.85,33.47,33.84,166800.0,16.8924,17.0842,16.8924,17.0791,166800.0
2009-12-10 09:40:00,33.83,33.9,33.73,33.9,159200.0,17.0741,17.1094,17.0236,17.1094,159200.0
2009-12-10 09:50:00,33.89,33.9,33.75,33.75,153500.0,17.1044,17.1094,17.0337,17.0337,153500.0
2009-12-10 10:00:00,33.76,33.76,33.6,33.63,118400.0,17.0388,17.0388,16.958,16.9731,118400.0
2009-12-10 10:10:00,33.63,33.63,33.52,33.52,122300.0,16.9731,16.9731,16.9176,16.9176,122300.0
2009-12-10 10:20:00,33.52,33.64,33.48,33.63,127900.0,16.9176,16.9782,16.8974,16.9731,127900.0
2009-12-10 10:30:00,33.63,33.72,33.62,33.72,105000.0,16.9731,17.0186,16.9681,17.0186,105000.0
2009-12-10 10:40:00,33.72,33.75,33.69,33.72,130100.0,17.0186,17.0337,17.0034,17.0186,130100.0
2009-12-10 10:50:00,33.71,33.72,33.66,33.7,257200.0,17.0135,17.0186,16.9883,17.0085,257200.0
2009-12-10 11:00:00,33.69,33.7,33.66,33.69,139500.0,17.0034,17.0085,16.9883,17.0034,139500.0
2009-12-10 11:10:00,33.69,33.78,33.69,33.75,82600.0,17.0034,17.0489,17.0034,17.0337,82600.0
2009-12-10 11:20:00,33.75,33.76,33.71,33.72,117200.0,17.0337,17.0388,17.0135,17.0186,117200.0
2009-12-10 11:30:00,33.72,33.74,33.69,33.72,146400.0,17.0186,17.0287,17.0034,17.0186,146400.0
2009-12-10 11:40:00,33.72,33.73,33.71,33.73,54700.0,17.0186,17.0236,17.0135,17.0236,54700.0
2009-12-10 11:50:00,33.72,33.74,33.68,33.69,90000.0,17.0186,17.0287,16.9984,17.0034,90000.0
2009-12-10 12:00:00,33.7,33.72,33.62,33.64,151500.0,17.0085,17.0186,16.9681,16.9782,151500.0
2009-12-10 12:10:00,33.64,33.65,33.62,33.63,43400.0,16.9782,16.9832,16.9681,16.9731,43400.0
2009-12-10 12:20:00,33.62,33.64,33.6,33.63,58100.0,16.9681,16.9782,16.958,16.9731,58100.0
2009-12-10 12:30:00,33.63,33.66,33.62,33.66,112300.0,16.9731,16.9883,16.9681,16.9883,112300.0
2009-12-10 12:40:00,33.66,33.76,33.64,33.75,86700.0,16.9883,17.0388,16.9782,17.0337,86700.0
2009-12-10 12:50:00,33.75,33.83,33.74,33.83,84800.0,17.0337,17.0741,17.0287,17.0741,84800.0
2009-12-10 13:00:00,33.83,33.83,33.77,33.79,92600.0,17.0741,17.0741,17.0438,17.0539,92600.0
2009-12-10 13:10:00,33.78,33.86,33.77,33.84,87300.0,17.0489,17.0892,17.0438,17.0791,87300.0
2009-12-10 13:20:00,33.84,33.86,33.83,33.85,68100.0,17.0791,17.0892,17.0741,17.0842,68100.0
2009-12-10 13:30:00,33.86,33.92,33.85,33.9,121900.0,17.0892,17.1195,17.0842,17.1094,121900.0
2009-12-10 13:40:00,33.89,33.9,33.86,33.89,68600.0,17.1044,17.1094,17.0892,17.1044,68600.0
2009-12-10 13:50:00,33.88,33.9,33.88,33.88,101800.0,17.0993,17.1094,17.0993,17.0993,101800.0
2009-12-10 14:00:00,33.89,33.89,33.79,33.79,86000.0,17.1044,17.1044,17.0539,17.0539,86000.0
2009-12-10 14:10:00,33.8,33.83,33.79,33.83,86200.0,17.0589,17.0741,17.0539,17.0741,86200.0
2009-12-10 14:20:00,33.84,33.84,33.79,33.83,151300.0,17.0791,17.0791,17.0539,17.0741,151300.0
2009-12-10 14:30:00,33.84,33.84,33.8,33.81,85100.0,17.0791,17.0791,17.0589,17.064,85100.0
2009-12-10 14:40:00,33.8,33.81,33.73,33.74,118900.0,17.0589,17.064,17.0236,17.0287,118900.0
2009-12-10 14:50:00,33.74,33.74,33.71,33.71,58000.0,17.0287,17.0287,17.0135,17.0135,58000.0
2009-12-10 15:00:00,33.72,33.74,33.71,33.72,115700.0,17.0186,17.0287,17.0135,17.0186,115700.0
2009-12-10 15:10:00,33.72,33.72,33.71,33.71,60200.0,17.0186,17.0186,17.0135,17.0135,60200.0
2009-12-10 15:20:00,33.71,33.73,33.69,33.71,237400.0,17.0135,17.0236,17.0034,17.0135,237400.0
2009-12-10 15:30:00,33.71,33.73,33.69,33.73,182300.0,17.0135,17.0236,17.0034,17.0236,182300.0
2009-12-10 15:40:00,33.72,33.73,33.69,33.7,106600.0,17.0186,17.0236,17.0034,17.0085,106600.0
2009-12-10 15:50:00,33.69,33.78,33.69,33.77,591900.0,17.0034,17.0489,17.0034,17.0438,591900.0
2009-12-11 09:30:00,33.85,34.0,33.79,34.0,262500.0,17.0842,17.1599,17.0539,17.1599,262500.0
2009-12-11 09:40:00,33.99,34.04,33.75,33.84,252100.0,17.1548,17.1801,17.0337,17.0791,252100.0
2009-12-11 09:50:00,33.84,34.07,33.83,34.02,159500.0,17.0791,17.1952,17.0741,17.17,159500.0
2009-12-11 10:00:00,34.03,34.1,34.0,34.1,154300.0,17.175,17.2104,17.1599,17.2104,154300.0
2009-12-11 10:10:00,34.1,34.16,34.1,34.12,142900.0,17.2104,17.2406,17.2104,17.2204,142900.0
2009-12-11 10:20:00,34.13,34.13,34.08,34.1,99900.0,17.2255,17.2255,17.2003,17.2104,99900.0
2009-12-11 10:30:00,34.1,34.15,34.09,34.13,89100.0,17.2104,17.2356,17.2053,17.2255,89100.0
2009-12-11 10:40:00,34.12,34.13,34.06,34.07,133200.0,17.2204,17.2255,17.1902,17.1952,133200.0
2009-12-11 10:50:00,34.07,34.07,34.03,34.06,70500.0,17.1952,17.1952,17.175,17.1902,70500.0
2009-12-11 11:00:00,34.06,34.07,33.98,33.99,88300.0,17.1902,17.1952,17.1498,17.1548,88300.0
2009-12-11 11:10:00,33.98,33.99,33.93,33.94,78700.0,17.1498,17.1548,17.1246,17.1296,78700.0
2009-12-11 11:20:00,33.94,34.02,33.93,34.02,88100.0,17.1296,17.17,17.1246,17.17,88100.0
2009-12-11 11:30:00,34.02,34.06,33.99,34.06,76600.0,17.17,17.1902,17.1548,17.1902,76600.0
2009-12-11 11:40:00,34.05,34.08,34.01,34.06,91100.0,17.1851,17.2003,17.1649,17.1902,91100.0
2009-12-11 11:50:00,34.06,34.11,34.05,34.08,83600.0,17.1902,17.2154,17.1851,17.2003,83600.0
2009-12-11 12:00:00,34.09,34.1,34.08,34.1,42000.0,17.2053,17.2104,17.2003,17.2104,42000.0
2009-12-11 12:10:00,34.1,34.15,34.1,34.12,105500.0,17.2104,17.2356,17.2104,17.2204,105500.0
2009-12-11 12:20:00,34.11,34.14,34.11,34.12,53500.0,17.2154,17.2305,17.2154,17.2204,53500.0
2009-12-11 12:30:00,34.13,34.13,34.11,34.11,48600.0,17.2255,17.2255,17.2154,17.2154,48600.0
2009-12-11 12:40:00,34.11,34.12,34.09,34.12,30200.0,17.2154,17.2204,17.2053,17.2204,30200.0
2009-12-11 12:50:00,34.11,34.15,34.11,34.13,41200.0,17.2154,17.2356,17.2154,17.2255,41200.0
2009-12-11 13:00:00,34.14,34.15,34.11,34.11,69800.0,17.2305,17.2356,17.2154,17.2154,69800.0
2009-12-11 13:10:00,34.12,34.12,34.09,34.12,37500.0,17.2204,17.2204,17.2053,17.2204,37500.0
2009-12-11 13:20:00,34.11,34.12,34.11,34.12,21600.0,17.2154,17.2204,17.2154,17.2204,21600.0
2009-12-11 13:30:00,34.12,34.15,34.09,34.14,74400.0,17.2204,17.2356,17.2053,17.2305,74400.0
2009-12-11 13:40:00,34.15,34.17,34.11,34.13,102100.0,17.2356,17.2457,17.2154,17.2255,102100.0
2009-12-11 13:50:00,34.13,34.16,34.12,34.15,101200.0,17.2255,17.2406,17.2204,17.2356,101200.0
2009-12-11 14:00:00,34.15,34.24,34.13,34.23,125400.0,17.2356,17.281,17.2255,17.276,125400.0
2009-12-11 14:10:00,34.24,34.24,34.22,34.24,56400.0,17.281,17.281,17.2709,17.281,56400.0
2009-12-11 14:20:00,34.23,34.26,34.23,34.24,120200.0,17.276,17.2911,17.276,17.281,120200.0
2009-12-11 14:30:00,34.24,34.24,34.2,34.2,67300.0,17.281,17.281,17.2608,17.2608,67300.0
2009-12-11 14:40:00,34.21,34.21,34.15,34.19,113700.0,17.2659,17.2659,17.2356,17.2558,113700.0
2009-12-11 14:50:00,34.19,34.19,34.15,34.15,96100.0,17.2558,17.2558,17.2356,17.2356,96100.0
2009-12-11 15:00:00,34.15,34.15,34.11,34.12,80500.0,17.2356,17.2356,17.2154,17.2204,80500.0
2009-12-11 15:10:00,34.12,34.16,34.11,34.14,129900.0,17.2204,17.2406,17.2154,17.2305,129900.0
2009-12-11 15:20:00,34.14,34.14,34.12,34.14,98000.0,17.2305,17.2305,17.2204,17.2305,98000.0
2009-12-11 15:30:00,34.14,34.17,34.13,34.17,109000.0,17.2305,17.2457,17.2255,17.2457,109000.0
2009-12-11 15:40:00,34.17,34.17,34.14,34.15,165700.0,17.2457,17.2457,17.2305,17.2356,165700.0
2009-12-11 15:50:00,34.16,34.23,34.15,34.22,348000.0,17.2406,17.276,17.2356,17.2709,348000.0
2009-12-14 09:30:00,34.47,34.47,34.28,34.4,132500.0,17.3971,17.3971,17.3012,17.3618,132500.0
2009-12-14 09:40:00,34.39,34.4,34.22,34.23,151100.0,17.3567,17.3618,17.2709,17.276,151100.0
2009-12-14 09:50:00,34.23,34.32,34.2,34.22,104200.0,17.276,17.3214,17.2608,17.2709,104200.0
2009-12-14 10:00:00,34.23,34.32,34.18,34.32,101000.0,17.276,17.3214,17.2507,17.3214,101000.0
2009-12-14 10:10:00,34.31,34.43,34.31,34.38,89000.0,17.3163,17.3769,17.3163,17.3517,89000.0
2009-12-14 10:20:00,34.4,34.4,34.32,34.35,59100.0,17.3618,17.3618,17.3214,17.3365,59100.0
2009-12-14 10:30:00,34.34,34.38,34.31,34.31,69800.0,17.3315,17.3517,17.3163,17.3163,69800.0
2009-12-14 10:40:00,34.31,34.31,34.25,34.27,52800.0,17.3163,17.3163,17.2861,17.2962,52800.0
2009-12-14 10:50:00,34.28,34.38,34.25,34.35,107500.0,17.3012,17.3517,17.2861,17.3365,107500.0
2009-12-14 11:00:00,34.36,34.38,34.3,34.33,68900.0,17.3416,17.3517,17.3113,17.3264,68900.0
2009-12-14 11:10:00,34.33,34.33,34.3,34.3,42000.0,17.3264,17.3264,17.3113,17.3113,42000.0
2009-12-14 11:20:00,34.3,34.34,34.28,34.33,69100.0,17.3113,17.3315,17.3012,17.3264,69100.0
2009-12-14 11:30:00,34.33,34.36,34.31,34.36,103700.0,17.3264,17.3416,17.3163,17.3416,103700.0
2009-12-14 11:40:00,34.36,34.37,34.3,34.3,57800.0,17.3416,17.3466,17.3113,17.3113,57800.0
2009-12-14 11:50:00,34.31,34.31,34.26,34.3,36900.0,17.3163,17.3163,17.2911,17.3113,36900.0
2009-12-14 12:00:00,34.3,34.31,34.29,34.3,45300.0,17.3113,17.3163,17.3062,17.3113,45300.0
2009-12-14 12:10:00,34.31,34.31,34.27,34.29,51900.0,17.3163,17.3163,17.2962,17.3062,51900.0
2009-12-14 12:20:00,34.29,34.29,34.24,34.25,56700.0,17.3062,17.3062,17.281,17.2861,56700.0
2009-12-14 12:30:00,34.24,34.25,34.2,34.21,77900.0,17.281,17.2861,17.2608,17.2659,77900.0
2009-12-14 12:40:00,34.21,34.22,34.2,34.2,48300.0,17.2659,17.2709,17.2608,17.2608,48300.0
2009-12-14 12:50:00,34.2,34.21,34.13,34.13,60000.0,17.2608,17.2659,17.2255,17.2255,60000.0
2009-12-14 13:00:00,34.13,34.14,34.06,34.06,84100.0,17.2255,17.2305,17.1902,17.1902,84100.0
2009-12-14 13:10:00,34.06,34.08,34.04,34.04,50400.0,17.1902,17.2003,17.1801,17.1801,50400.0
2009-12-14 13:20:00,34.04,34.06,34.04,34.04,74900.0,17.1801,17.1902,17.1801,17.1801,74900.0
2009-12-14 13:30:00,34.04,34.04,34.0,34.0,83900.0,17.1801,17.1801,17.1599,17.1599,83900.0
2009-12-14 13:40:00,34.0,34.13,34.0,34.12,101200.0,17.1599,17.2255,17.1599,17.2204,101200.0
2009-12-14 13:50:00,34.13,34.22,34.12,34.22,127300.0,17.2255,17.2709,17.2204,17.2709,127300.0
2009-12-14 14:00:00,34.21,34.22,34.2,34.22,65300.0,17.2659,17.2709,17.2608,17.2709,65300.0
2009-12-14 14:10:00,34.22,34.22,34.21,34.22,21700.0,17.2709,17.2709,17.2659,17.2709,21700.0
2009-12-14 14:20:00,34.22,34.23,34.21,34.22,39900.0,17.2709,17.276,17.2659,17.2709,39900.0
2009-12-14 14:30:00,34.21,34.23,34.21,34.23,55500.0,17.2659,17.276,17.2659,17.276,55500.0
2009-12-14 14:40:00,34.22,34.23,34.18,34.2,68500.0,17.2709,17.276,17.2507,17.2608,68500.0
2009-12-14 14:50:00,34.2,34.21,34.17,34.19,65600.0,17.2608,17.2659,17.2457,17.2558,65600.0
2009-12-14 15:00:00,34.19,34.21,34.17,34.17,115500.0,17.2558,17.2659,17.2457,17.2457,115500.0
2009-12-14 15:10:00,34.17,34.18,34.15,34.16,45200.0,17.2457,17.2507,17.2356,17.2406,45200.0
2009-12-14 15:20:00,34.15,34.15,34.09,34.09,48600.0,17.2356,17.2356,17.2053,17.2053,48600.0
2009-12-14 15:30:00,34.1,34.18,34.1,34.18,74900.0,17.2104,17.2507,17.2104,17.2507,74900.0
2009-12-14 15:40:00,34.18,34.22,34.17,34.21,111900.0,17.2507,17.2709,17.2457,17.2659,111900.0
2009-12-14 15:50:00,34.21,34.22,34.14,34.18,205700.0,17.2659,17.2709,17.2305,17.2507,205700.0
2009-12-15 09:30:00,34.12,34.22,33.96,33.97,147200.0,17.2204,17.2709,17.1397,17.1447,147200.0
2009-12-15 09:40:00,33.96,34.0,33.86,33.86,169800.0,17.1397,17.1599,17.0892,17.0892,169800.0
2009-12-15 09:50:00,33.87,33.92,33.77,33.81,220200.0,17.0943,17.1195,17.0438,17.064,220200.0
2009-12-15 10:00:00,33.81,33.97,33.77,33.96,164800.0,17.064,17.1447,17.0438,17.1397,164800.0
2009-12-15 10:10:00,33.97,33.99,33.89,33.97,66400.0,17.1447,17.1548,17.1044,17.1447,66400.0
2009-12-15 10:20:00,33.98,34.03,33.97,34.03,61600.0,17.1498,17.175,17.1447,17.175,61600.0
2009-12-15 10:30:00,34.02,34.07,34.02,34.06,74300.0,17.17,17.1952,17.17,17.1902,74300.0
2009-12-15 10:40:00,34.07,34.14,34.06,34.13,99400.0,17.1952,17.2305,17.1902,17.2255,99400.0
2009-12-15 10:50:00,34.13,34.16,34.01,34.01,104500.0,17.2255,17.2406,17.1649,17.1649,104500.0
2009-12-15 11:00:00,34.02,34.08,34.01,34.08,70000.0,17.17,17.2003,17.1649,17.2003,70000.0
2009-12-15 11:10:00,34.08,34.08,33.95,33.96,70100.0,17.2003,17.2003,17.1347,17.1397,70100.0
2009-12-15 11:20:00,33.96,34.02,33.95,33.99,58200.0,17.1397,17.17,17.1347,17.1548,58200.0
2009-12-15 11:30:00,34.0,34.03,33.96,34.03,76900.0,17.1599,17.175,17.1397,17.175,76900.0
2009-12-15 11:40:00,34.02,34.08,34.0,34.07,63000.0,17.17,17.2003,17.1599,17.1952,63000.0
2009-12-15 11:50:00,34.06,34.14,34.06,34.14,80300.0,17.1902,17.2305,17.1902,17.2305,80300.0
2009-12-15 12:00:00,34.13,34.14,34.03,34.07,54800.0,17.2255,17.2305,17.175,17.1952,54800.0
2009-12-15 12:10:00,34.08,34.09,34.06,34.07,21000.0,17.2003,17.2053,17.1902,17.1952,21000.0
2009-12-15 12:20:00,34.06,34.07,34.01,34.02,35700.0,17.1902,17.1952,17.1649,17.17,35700.0
2009-12-15 12:30:00,34.01,34.04,33.99,34.0,33400.0,17.1649,17.1801,17.1548,17.1599,33400.0
2009-12-15 12:40:00,33.99,34.01,33.97,33.99,29600.0,17.1548,17.1649,17.1447,17.1548,29600.0
2009-12-15 12:50:00,33.98,34.02,33.98,33.99,29000.0,17.1498,17.17,17.1498,17.1548,29000.0
2009-12-15 13:00:00,34.0,34.02,33.96,34.02,36500.0,17.1599,17.17,17.1397,17.17,36500.0
2009-12-15 13:10:00,34.02,34.05,34.01,34.02,42800.0,17.17,17.1851,17.1649,17.17,42800.0
2009-12-15 13:20:00,34.02,34.02,33.99,34.0,28200.0,17.17,17.17,17.1548,17.1599,28200.0
2009-12-15 13:30:00,34.01,34.03,34.0,34.02,27300.0,17.1649,17.175,17.1599,17.17,27300.0
2009-12-15 13:40:00,34.03,34.07,34.03,34.05,24800.0,17.175,17.1952,17.175,17.1851,24800.0
2009-12-15 13:50:00,34.05,34.1,34.04,34.08,52500.0,17.1851,17.2104,17.1801,17.2003,52500.0
2009-12-15 14:00:00,34.08,34.1,34.07,34.1,33700.0,17.2003,17.2104,17.1952,17.2104,33700.0
2009-12-15 14:10:00,34.1,34.14,34.1,34.13,48500.0,17.2104,17.2305,17.2104,17.2255,48500.0
2009-12-15 14:20:00,34.12,34.14,34.1,34.12,51500.0,17.2204,17.2305,17.2104,17.2204,51500.0
2009-12-15 14:30:00,34.13,34.14,34.12,34.12,62300.0,17.2255,17.2305,17.2204,17.2204,62300.0
2009-12-15 14:40:00,34.12,34.14,34.12,34.13,30900.0,17.2204,17.2305,17.2204,17.2255,30900.0
2009-12-15 14:50:00,34.12,34.15,34.12,34.13,62500.0,17.2204,17.2356,17.2204,17.2255,62500.0
2009-12-15 15:00:00,34.14,34.14,34.07,34.08,67000.0,17.2305,17.2305,17.1952,17.2003,67000.0
2009-12-15 15:10:00,34.07,34.09,34.07,34.09,51000.0,17.1952,17.2053,17.1952,17.2053,51000.0
2009-12-15 15:20:00,34.09,34.13,34.08,34.11,75000.0,17.2053,17.2255,17.2003,17.2154,75000.0
2009-12-15 15:30:00,34.12,34.12,34.03,34.05,110100.0,17.2204,17.2204,17.175,17.1851,110100.0
2009-12-15 15:40:00,34.04,34.05,33.99,33.99,140200.0,17.1801,17.1851,17.1548,17.1548,140200.0
2009-12-15 15:50:00,34.0,34.14,33.99,34.1,389200.0,17.1599,17.2305,17.1548,17.2104,389200.0
2009-12-16 09:30:00,34.08,34.29,34.08,34.25,100000.0,17.2003,17.3062,17.2003,17.2861,100000.0
2009-12-16 09:40:00,34.22,34.23,33.98,34.1,66000.0,17.2709,17.276,17.1498,17.2104,66000.0
2009-12-16 09:50:00,34.11,34.16,34.05,34.06,50900.0,17.2154,17.2406,17.1851,17.1902,50900.0
2009-12-16 10:00:00,34.06,34.14,34.05,34.08,148600.0,17.1902,17.2305,17.1851,17.2003,148600.0
2009-12-16 10:10:00,34.09,34.09,34.01,34.04,52400.0,17.2053,17.2053,17.1649,17.1801,52400.0
2009-12-16 10:20:00,34.04,34.09,33.9,33.9,81900.0,17.1801,17.2053,17.1094,17.1094,81900.0
2009-12-16 10:30:00,33.91,34.0,33.9,33.96,42600.0,17.1145,17.1599,17.1094,17.1397,42600.0
2009-12-16 10:40:00,33.95,33.99,33.93,33.99,39300.0,17.1347,17.1548,17.1246,17.1548,39300.0
2009-12-16 10:50:00,33.99,34.0,33.98,33.98,43200.0,17.1548,17.1599,17.1498,17.1498,43200.0
2009-12-16 11:00:00,33.99,33.99,33.95,33.98,70000.0,17.1548,17.1548,17.1347,17.1498,70000.0
2009-12-16 11:10:00,33.98,34.0,33.97,34.0,37400.0,17.1498,17.1599,17.1447,17.1599,37400.0
2009-12-16 11:20:00,34.0,34.0,33.97,33.99,47400.0,17.1599,17.1599,17.1447,17.1548,47400.0
2009-12-16 11:30:00,33.99,33.99,33.95,33.95,36900.0,17.1548,17.1548,17.1347,17.1347,36900.0
2009-12-16 11:40:00,33.95,33.99,33.95,33.97,58100.0,17.1347,17.1548,17.1347,17.1447,58100.0
2009-12-16 11:50:00,33.97,34.0,33.97,33.99,99300.0,17.1447,17.1599,17.1447,17.1548,99300.0
2009-12-16 12:00:00,33.99,34.0,33.99,34.0,44500.0,17.1548,17.1599,17.1548,17.1599,44500.0
2009-12-16 12:10:00,34.0,34.01,33.99,34.01,39300.0,17.1599,17.1649,17.1548,17.1649,39300.0
2009-12-16 12:20:00,34.01,34.03,34.0,34.02,78800.0,17.1649,17.175,17.1599,17.17,78800.0
2009-12-16 12:30:00,34.02,34.02,33.99,33.99,24100.0,17.17,17.17,17.1548,17.1548,24100.0
2009-12-16 12:40:00,33.99,34.0,33.98,34.0,60400.0,17.1548,17.1599,17.1498,17.1599,60400.0
2009-12-16 12:50:00,33.99,34.01,33.99,34.01,27200.0,17.1548,17.1649,17.1548,17.1649,27200.0
2009-12-16 13:00:00,34.0,34.02,33.99,34.01,26200.0,17.1599,17.17,17.1548,17.1649,26200.0
2009-12-16 13:10:00,34.01,34.02,33.97,33.97,51200.0,17.1649,17.17,17.1447,17.1447,51200.0
2009-12-16 13:20:00,33.97,33.98,33.96,33.97,20700.0,17.1447,17.1498,17.1397,17.1447,20700.0
2009-12-16 13:30:00,33.96,33.97,33.96,33.96,20100.0,17.1397,17.1447,17.1397,17.1397,20100.0
2009-12-16 13:40:00,33.97,33.97,33.95,33.95,84800.0,17.1447,17.1447,17.1347,17.1347,84800.0
2009-12-16 13:50:00,33.96,33.96,33.9,33.9,65600.0,17.1397,17.1397,17.1094,17.1094,65600.0
2009-12-16 14:00:00,33.9,33.91,33.87,33.88,45100.0,17.1094,17.1145,17.0943,17.0993,45100.0
2009-12-16 14:10:00,33.87,33.98,33.51,33.97,92200.0,17.0943,17.1498,16.9126,17.1447,92200.0
2009-12-16 14:20:00,33.98,33.98,33.87,33.95,53400.0,17.1498,17.1498,17.0943,17.1347,53400.0
2009-12-16 14:30:00,33.96,33.98,33.9,33.98,58500.0,17.1397,17.1498,17.1094,17.1498,58500.0
2009-12-16 14:40:00,33.98,33.99,33.92,33.92,48000.0,17.1498,17.1548,17.1195,17.1195,48000.0
2009-12-16 14:50:00,33.92,33.94,33.86,33.92,66800.0,17.1195,17.1296,17.0892,17.1195,66800.0
2009-12-16 15:00:00,33.92,33.92,33.86,33.9,79300.0,17.1195,17.1195,17.0892,17.1094,79300.0
2009-12-16 15:10:00,33.88,33.92,33.87,33.92,153000.0,17.0993,17.1195,17.0943,17.1195,153000.0
2009-12-16 15:20:00,33.92,33.94,33.86,33.87,103800.0,17.1195,17.1296,17.0892,17.0943,103800.0
2009-12-16 15:30:00,33.88,33.93,33.85,33.87,219100.0,17.0993,17.1246,17.0842,17.0943,219100.0
2009-12-16 15:40:00,33.87,33.89,33.86,33.89,175600.0,17.0943,17.1044,17.0892,17.1044,175600.0
2009-12-16 15:50:00,33.9,33.92,33.88,33.9,337800.0,17.1094,17.1195,17.0993,17.1094,337800.0
2009-12-17 09:30:00,33.94,33.94,33.57,33.73,299000.0,17.1296,17.1296,16.9429,17.0236,299000.0
2009-12-17 09:40:00,33.71,33.8,33.68,33.74,235700.0,17.0135,17.0589,16.9984,17.0287,235700.0
2009-12-17 09:50:00,33.74,33.76,33.55,33.55,133000.0,17.0287,17.0388,16.9328,16.9328,133000.0
2009-12-17 10:00:00,33.56,33.63,33.48,33.62,291000.0,16.9378,16.9731,16.8974,16.9681,291000.0
2009-12-17 10:10:00,33.63,33.76,33.63,33.76,74500.0,16.9731,17.0388,16.9731,17.0388,74500.0
2009-12-17 10:20:00,33.76,33.83,33.74,33.76,116200.0,17.0388,17.0741,17.0287,17.0388,116200.0
2009-12-17 10:30:00,33.76,33.8,33.71,33.79,112800.0,17.0388,17.0589,17.0135,17.0539,112800.0
2009-12-17 10:40:00,33.8,33.83,33.75,33.78,74300.0,17.0589,17.0741,17.0337,17.0489,74300.0
2009-12-17 10:50:00,33.79,33.79,33.65,33.7,130200.0,17.0539,17.0539,16.9832,17.0085,130200.0
2009-12-17 11:00:00,33.7,33.72,33.6,33.61,162000.0,17.0085,17.0186,16.958,16.9631,162000.0
2009-12-17 11:10:00,33.61,33.75,33.56,33.75,133500.0,16.9631,17.0337,16.9378,17.0337,133500.0
2009-12-17 11:20:00,33.74,33.75,33.62,33.63,172800.0,17.0287,17.0337,16.9681,16.9731,172800.0
2009-12-17 11:30:00,33.62,33.67,33.58,33.67,220300.0,16.9681,16.9933,16.9479,16.9933,220300.0
2009-12-17 11:40:00,33.67,33.7,33.6,33.6,129900.0,16.9933,17.0085,16.958,16.958,129900.0
2009-12-17 11:50:00,33.6,33.61,33.57,33.58,229800.0,16.958,16.9631,16.9429,16.9479,229800.0
2009-12-17 12:00:00,33.58,33.59,33.53,33.54,126900.0,16.9479,16.953,16.9227,16.9277,126900.0
2009-12-17 12:10:00,33.54,33.58,33.52,33.53,227500.0,16.9277,16.9479,16.9176,16.9227,227500.0
2009-12-17 12:20:00,33.53,33.55,33.53,33.53,58200.0,16.9227,16.9328,16.9227,16.9227,58200.0
2009-12-17 12:30:00,33.53,33.58,33.52,33.56,80100.0,16.9227,16.9479,16.9176,16.9378,80100.0
2009-12-17 12:40:00,33.56,33.57,33.41,33.42,124300.0,16.9378,16.9429,16.8621,16.8672,124300.0
2009-12-17 12:50:00,33.43,33.49,33.42,33.44,98800.0,16.8722,16.9025,16.8672,16.8773,98800.0
2009-12-17 13:00:00,33.44,33.51,33.43,33.5,93900.0,16.8773,16.9126,16.8722,16.9075,93900.0
2009-12-17 13:10:00,33.5,33.51,33.42,33.44,236800.0,16.9075,16.9126,16.8672,16.8773,236800.0
2009-12-17 13:20:00,33.45,33.55,33.44,33.55,83600.0,16.8823,16.9328,16.8773,16.9328,83600.0
2009-12-17 13:30:00,33.55,33.58,33.52,33.53,63500.0,16.9328,16.9479,16.9176,16.9227,63500.0
2009-12-17 13:40:00,33.53,33.56,33.52,33.55,48100.0,16.9227,16.9378,16.9176,16.9328,48100.0
2009-12-17 13:50:00,33.55,33.58,33.52,33.54,99500.0,16.9328,16.9479,16.9176,16.9277,99500.0
2009-12-17 14:00:00,33.54,33.55,33.51,33.52,94100.0,16.9277,16.9328,16.9126,16.9176,94100.0
2009-12-17 14:10:00,33.51,33.52,33.49,33.49,72600.0,16.9126,16.9176,16.9025,16.9025,72600.0
2009-12-17 14:20:00,33.5,33.56,33.46,33.54,122600.0,16.9075,16.9378,16.8873,16.9277,122600.0
2009-12-17 14:30:00,33.54,33.57,33.52,33.57,83200.0,16.9277,16.9429,16.9176,16.9429,83200.0
2009-12-17 14:40:00,33.57,33.58,33.49,33.49,57500.0,16.9429,16.9479,16.9025,16.9025,57500.0
2009-12-17 14:50:00,33.49,33.5,33.45,33.49,53300.0,16.9025,16.9075,16.8823,16.9025,53300.0
2009-12-17 15:00:00,33.48,33.49,33.44,33.47,117800.0,16.8974,16.9025,16.8773,16.8924,117800.0
2009-12-17 15:10:00,33.47,33.5,33.42,33.43,56900.0,16.8924,16.9075,16.8672,16.8722,56900.0
2009-12-17 15:20:00,33.43,33.44,33.41,33.43,81000.0,16.8722,16.8773,16.8621,16.8722,81000.0
2009-12-17 15:30:00,33.42,33.54,33.42,33.53,148800.0,16.8672,16.9277,16.8672,16.9227,148800.0
2009-12-17 15:40:00,33.53,33.58,33.51,33.53,142900.0,16.9227,16.9479,16.9126,16.9227,142900.0
2009-12-17 15:50:00,33.52,33.56,33.5,33.52,288200.0,16.9176,16.9378,16.9075,16.9176,288200.0
2009-12-18 09:30:00,33.65,33.76,33.52,33.75,1241700.0,16.9832,17.0388,16.9176,17.0337,1241700.0
2009-12-18 09:40:00,33.75,33.78,33.62,33.75,114600.0,17.0337,17.0489,16.9681,17.0337,114600.0
2009-12-18 09:50:00,33.74,33.74,33.68,33.7,68800.0,17.0287,17.0287,16.9984,17.0085,68800.0
2009-12-18 10:00:00,33.7,33.81,33.67,33.81,72600.0,17.0085,17.064,16.9933,17.064,72600.0
2009-12-18 10:10:00,33.81,33.83,33.68,33.71,107300.0,17.064,17.0741,16.9984,17.0135,107300.0
2009-12-18 10:20:00,33.71,33.73,33.66,33.69,64100.0,17.0135,17.0236,16.9883,17.0034,64100.0
2009-12-18 10:30:00,33.69,33.7,33.66,33.7,57500.0,17.0034,17.0085,16.9883,17.0085,57500.0
2009-12-18 10:40:00,33.69,33.76,33.68,33.74,123900.0,17.0034,17.0388,16.9984,17.0287,123900.0
2009-12-18 10:50:00,33.74,33.74,33.67,33.69,225200.0,17.0287,17.0287,16.9933,17.0034,225200.0
2009-12-18 11:00:00,33.69,33.69,33.55,33.55,92800.0,17.0034,17.0034,16.9328,16.9328,92800.0
2009-12-18 11:10:00,33.55,33.59,33.47,33.54,70700.0,16.9328,16.953,16.8924,16.9277,70700.0
2009-12-18 11:20:00,33.53,33.64,33.53,33.63,40200.0,16.9227,16.9782,16.9227,16.9731,40200.0
2009-12-18 11:30:00,33.63,33.63,33.59,33.61,54000.0,16.9731,16.9731,16.953,16.9631,54000.0
2009-12-18 11:40:00,33.6,33.62,33.56,33.61,47100.0,16.958,16.9681,16.9378,16.9631,47100.0
2009-12-18 11:50:00,33.62,33.65,33.61,33.65,35500.0,16.9681,16.9832,16.9631,16.9832,35500.0
2009-12-18 12:00:00,33.65,33.65,33.61,33.62,44500.0,16.9832,16.9832,16.9631,16.9681,44500.0
2009-12-18 12:10:00,33.61,33.69,33.61,33.69,68600.0,16.9631,17.0034,16.9631,17.0034,68600.0
2009-12-18 12:20:00,33.69,33.71,33.65,33.65,40900.0,17.0034,17.0135,16.9832,16.9832,40900.0
2009-12-18 12:30:00,33.65,33.66,33.64,33.65,28100.0,16.9832,16.9883,16.9782,16.9832,28100.0
2009-12-18 12:40:00,33.64,33.66,33.62,33.63,61800.0,16.9782,16.9883,16.9681,16.9731,61800.0
2009-12-18 12:50:00,33.63,33.65,33.61,33.62,62200.0,16.9731,16.9832,16.9631,16.9681,62200.0
2009-12-18 13:00:00,33.63,33.63,33.61,33.62,37400.0,16.9731,16.9731,16.9631,16.9681,37400.0
2009-12-18 13:10:00,33.62,33.66,33.59,33.6,69300.0,16.9681,16.9883,16.953,16.958,69300.0
2009-12-18 13:20:00,33.6,33.69,33.6,33.67,71500.0,16.958,17.0034,16.958,16.9933,71500.0
2009-12-18 13:30:00,33.68,33.73,33.64,33.71,87900.0,16.9984,17.0236,16.9782,17.0135,87900.0
2009-12-18 13:40:00,33.72,33.73,33.7,33.71,40200.0,17.0186,17.0236,17.0085,17.0135,40200.0
2009-12-18 13:50:00,33.7,33.71,33.69,33.69,40500.0,17.0085,17.0135,17.0034,17.0034,40500.0
2009-12-18 14:00:00,33.69,33.74,33.68,33.74,69300.0,17.0034,17.0287,16.9984,17.0287,69300.0
2009-12-18 14:10:00,33.74,33.74,33.67,33.67,64500.0,17.0287,17.0287,16.9933,16.9933,64500.0
2009-12-18 14:20:00,33.67,33.68,33.63,33.64,58500.0,16.9933,16.9984,16.9731,16.9782,58500.0
2009-12-18 14:30:00,33.65,33.65,33.61,33.64,59800.0,16.9832,16.9832,16.9631,16.9782,59800.0
2009-12-18 14:40:00,33.63,33.66,33.62,33.63,44100.0,16.9731,16.9883,16.9681,16.9731,44100.0
2009-12-18 14:50:00,33.62,33.7,33.62,33.69,46900.0,16.9681,17.0085,16.9681,17.0034,46900.0
2009-12-18 15:00:00,33.69,33.72,33.68,33.69,55900.0,17.0034,17.0186,16.9984,17.0034,55900.0
2009-12-18 15:10:00,33.7,33.75,33.69,33.74,77300.0,17.0085,17.0337,17.0034,17.0287,77300.0
2009-12-18 15:20:00,33.74,33.76,33.67,33.67,74500.0,17.0287,17.0388,16.9933,16.9933,74500.0
2009-12-18 15:30:00,33.67,33.69,33.66,33.68,64000.0,16.9933,17.0034,16.9883,16.9984,64000.0
2009-12-18 15:40:00,33.69,33.75,33.68,33.74,131300.0,17.0034,17.0337,16.9984,17.0287,131300.0
2009-12-18 15:50:00,33.73,33.78,33.71,33.78,280700.0,17.0236,17.0489,17.0135,17.0489,280700.0
2009-12-21 09:30:00,33.8,33.94,33.75,33.93,169600.0,17.0589,17.1296,17.0337,17.1246,169600.0
2009-12-21 09:40:00,33.9,33.99,33.88,33.98,52800.0,17.1094,17.1548,17.0993,17.1498,52800.0
2009-12-21 09:50:00,33.97,34.0,33.94,33.99,72800.0,17.1447,17.1599,17.1296,17.1548,72800.0
2009-12-21 10:00:00,33.99,34.0,33.97,33.98,85400.0,17.1548,17.1599,17.1447,17.1498,85400.0
2009-12-21 10:10:00,33.98,34.0,33.97,33.98,75600.0,17.1498,17.1599,17.1447,17.1498,75600.0
2009-12-21 10:20:00,33.98,34.0,33.94,33.99,80400.0,17.1498,17.1599,17.1296,17.1548,80400.0
2009-12-21 10:30:00,34.0,34.0,33.96,33.97,80200.0,17.1599,17.1599,17.1397,17.1447,80200.0
2009-12-21 10:40:00,33.97,34.02,33.95,33.95,133000.0,17.1447,17.17,17.1347,17.1347,133000.0
2009-12-21 10:50:00,33.96,33.96,33.86,33.87,55300.0,17.1397,17.1397,17.0892,17.0943,55300.0
2009-12-21 11:00:00,33.87,33.89,33.82,33.82,88100.0,17.0943,17.1044,17.069,17.069,88100.0
2009-12-21 11:10:00,33.82,33.86,33.8,33.85,55000.0,17.069,17.0892,17.0589,17.0842,55000.0
2009-12-21 11:20:00,33.86,33.86,33.81,33.83,54000.0,17.0892,17.0892,17.064,17.0741,54000.0
2009-12-21 11:30:00,33.83,33.85,33.82,33.84,150400.0,17.0741,17.0842,17.069,17.0791,150400.0
2009-12-21 11:40:00,33.84,33.84,33.8,33.83,116400.0,17.0791,17.0791,17.0589,17.0741,116400.0
2009-12-21 11:50:00,33.83,33.89,33.82,33.87,64200.0,17.0741,17.1044,17.069,17.0943,64200.0
2009-12-21 12:00:00,33.87,33.97,33.86,33.93,63900.0,17.0943,17.1447,17.0892,17.1246,63900.0
2009-12-21 12:10:00,33.93,33.96,33.92,33.94,38100.0,17.1246,17.1397,17.1195,17.1296,38100.0
2009-12-21 12:20:00,33.94,33.96,33.93,33.93,31900.0,17.1296,17.1397,17.1246,17.1246,31900.0
2009-12-21 12:30:00,33.93,33.94,33.93,33.94,13800.0,17.1246,17.1296,17.1246,17.1296,13800.0
2009-12-21 12:40:00,33.93,33.99,33.93,33.98,53600.0,17.1246,17.1548,17.1246,17.1498,53600.0
2009-12-21 12:50:00,33.98,33.98,33.94,33.96,29500.0,17.1498,17.1498,17.1296,17.1397,29500.0
2009-12-21 13:00:00,33.95,33.96,33.93,33.93,19800.0,17.1347,17.1397,17.1246,17.1246,19800.0
2009-12-21 13:10:00,33.93,33.94,33.9,33.91,30200.0,17.1246,17.1296,17.1094,17.1145,30200.0
2009-12-21 13:20:00,33.91,33.95,33.91,33.93,251000.0,17.1145,17.1347,17.1145,17.1246,251000.0
2009-12-21 13:30:00,33.93,33.94,33.93,33.93,12800.0,17.1246,17.1296,17.1246,17.1246,12800.0
2009-12-21 13:40:00,33.94,33.96,33.93,33.96,60300.0,17.1296,17.1397,17.1246,17.1397,60300.0
2009-12-21 13:50:00,33.96,33.97,33.95,33.97,29800.0,17.1397,17.1447,17.1347,17.1447,29800.0
2009-12-21 14:00:00,33.97,33.97,33.94,33.94,43700.0,17.1447,17.1447,17.1296,17.1296,43700.0
2009-12-21 14:10:00,33.94,33.99,33.94,33.99,62600.0,17.1296,17.1548,17.1296,17.1548,62600.0
2009-12-21 14:20:00,33.99,33.99,33.97,33.97,33000.0,17.1548,17.1548,17.1447,17.1447,33000.0
2009-12-21 14:30:00,33.97,33.98,33.91,33.91,38500.0,17.1447,17.1498,17.1145,17.1145,38500.0
2009-12-21 14:40:00,33.91,33.92,33.89,33.9,28900.0,17.1145,17.1195,17.1044,17.1094,28900.0
2009-12-21 14:50:00,33.89,33.9,33.86,33.87,38200.0,17.1044,17.1094,17.0892,17.0943,38200.0
2009-12-21 15:00:00,33.87,33.89,33.86,33.86,83700.0,17.0943,17.1044,17.0892,17.0892,83700.0
2009-12-21 15:10:00,33.86,33.87,33.8,33.82,75700.0,17.0892,17.0943,17.0589,17.069,75700.0
2009-12-21 15:20:00,33.82,33.82,33.79,33.8,67600.0,17.069,17.069,17.0539,17.0589,67600.0
2009-12-21 15:30:00,33.79,33.8,33.75,33.78,102400.0,17.0539,17.0589,17.0337,17.0489,102400.0
2009-12-21 15:40:00,33.78,33.78,33.71,33.73,150700.0,17.0489,17.0489,17.0135,17.0236,150700.0
2009-12-21 15:50:00,33.73,33.77,33.72,33.77,139600.0,17.0236,17.0438,17.0186,17.0438,139600.0
2009-12-22 09:30:00,33.85,33.94,33.8,33.85,106800.0,17.0842,17.1296,17.0589,17.0842,106800.0
2009-12-22 09:40:00,33.85,33.91,33.77,33.87,95700.0,17.0842,17.1145,17.0438,17.0943,95700.0
2009-12-22 09:50:00,33.86,33.9,33.77,33.78,85300.0,17.0892,17.1094,17.0438,17.0489,85300.0
2009-12-22 10:00:00,33.78,33.87,33.7,33.85,128100.0,17.0489,17.0943,17.0085,17.0842,128100.0
2009-12-22 10:10:00,33.85,33.9,33.81,33.85,62800.0,17.0842,17.1094,17.064,17.0842,62800.0
2009-12-22 10:20:00,33.85,33.86,33.75,33.76,93500.0,17.0842,17.0892,17.0337,17.0388,93500.0
2009-12-22 10:30:00,33.76,33.76,33.68,33.68,82200.0,17.0388,17.0388,16.9984,16.9984,82200.0
2009-12-22 10:40:00,33.69,33.7,33.62,33.65,73200.0,17.0034,17.0085,16.9681,16.9832,73200.0
2009-12-22 10:50:00,33.65,33.68,33.63,33.66,38600.0,16.9832,16.9984,16.9731,16.9883,38600.0
2009-12-22 11:00:00,33.66,33.74,33.65,33.72,55600.0,16.9883,17.0287,16.9832,17.0186,55600.0
2009-12-22 11:10:00,33.73,33.75,33.68,33.73,50400.0,17.0236,17.0337,16.9984,17.0236,50400.0
2009-12-22 11:20:00,33.73,33.73,33.64,33.65,48400.0,17.0236,17.0236,16.9782,16.9832,48400.0
2009-12-22 11:30:00,33.64,33.65,33.58,33.58,64500.0,16.9782,16.9832,16.9479,16.9479,64500.0
2009-12-22 11:40:00,33.58,33.59,33.54,33.54,48900.0,16.9479,16.953,16.9277,16.9277,48900.0
2009-12-22 11:50:00,33.54,33.55,33.54,33.55,55800.0,16.9277,16.9328,16.9277,16.9328,55800.0
2009-12-22 12:00:00,33.55,33.57,33.5,33.51,70800.0,16.9328,16.9429,16.9075,16.9126,70800.0
2009-12-22 12:10:00,33.51,33.52,33.47,33.47,65000.0,16.9126,16.9176,16.8924,16.8924,65000.0
2009-12-22 12:20:00,33.47,33.52,33.46,33.51,67300.0,16.8924,16.9176,16.8873,16.9126,67300.0
2009-12-22 12:30:00,33.5,33.56,33.5,33.52,56300.0,16.9075,16.9378,16.9075,16.9176,56300.0
2009-12-22 12:40:00,33.51,33.54,33.5,33.54,60700.0,16.9126,16.9277,16.9075,16.9277,60700.0
2009-12-22 12:50:00,33.54,33.57,33.52,33.55,66300.0,16.9277,16.9429,16.9176,16.9328,66300.0
2009-12-22 13:00:00,33.56,33.63,33.55,33.63,53500.0,16.9378,16.9731,16.9328,16.9731,53500.0
2009-12-22 13:10:00,33.63,33.65,33.55,33.56,48400.0,16.9731,16.9832,16.9328,16.9378,48400.0
2009-12-22 13:20:00,33.56,33.59,33.55,33.58,28200.0,16.9378,16.953,16.9328,16.9479,28200.0
2009-12-22 13:30:00,33.57,33.6,33.57,33.6,21900.0,16.9429,16.958,16.9429,16.958,21900.0
2009-12-22 13:40:00,33.6,33.6,33.58,33.59,34200.0,16.958,16.958,16.9479,16.953,34200.0
2009-12-22 13:50:00,33.58,33.62,33.56,33.59,50600.0,16.9479,16.9681,16.9378,16.953,50600.0
2009-12-22 14:00:00,33.59,33.6,33.58,33.58,36800.0,16.953,16.958,16.9479,16.9479,36800.0
2009-12-22 14:10:00,33.58,33.59,33.54,33.55,41500.0,16.9479,16.953,16.9277,16.9328,41500.0
2009-12-22 14:20:00,33.56,33.56,33.55,33.55,32100.0,16.9378,16.9378,16.9328,16.9328,32100.0
2009-12-22 14:30:00,33.55,33.56,33.55,33.55,33000.0,16.9328,16.9378,16.9328,16.9328,33000.0
2009-12-22 14:40:00,33.55,33.56,33.54,33.55,38600.0,16.9328,16.9378,16.9277,16.9328,38600.0
2009-12-22 14:50:00,33.54,33.55,33.51,33.51,50400.0,16.9277,16.9328,16.9126,16.9126,50400.0
2009-12-22 15:00:00,33.51,33.51,33.5,33.51,57300.0,16.9126,16.9126,16.9075,16.9126,57300.0
2009-12-22 15:10:00,33.51,33.51,33.44,33.46,117000.0,16.9126,16.9126,16.8773,16.8873,117000.0
2009-12-22 15:20:00,33.46,33.47,33.4,33.42,103300.0,16.8873,16.8924,16.8571,16.8672,103300.0
2009-12-22 15:30:00,33.42,33.5,33.42,33.46,174800.0,16.8672,16.9075,16.8672,16.8873,174800.0
2009-12-22 15:40:00,33.45,33.46,33.36,33.4,175600.0,16.8823,16.8873,16.8369,16.8571,175600.0
2009-12-22 15:50:00,33.41,33.44,33.36,33.41,294400.0,16.8621,16.8773,16.8369,16.8621,294400.0
2009-12-23 09:30:00,33.33,33.58,33.28,33.58,96500.0,16.8217,16.9479,16.7965,16.9479,96500.0
2009-12-23 09:40:00,33.58,33.58,33.44,33.49,64000.0,16.9479,16.9479,16.8773,16.9025,64000.0
2009-12-23 09:50:00,33.49,33.55,33.47,33.51,55200.0,16.9025,16.9328,16.8924,16.9126,55200.0
2009-12-23 10:00:00,33.51,33.51,33.34,33.4,78300.0,16.9126,16.9126,16.8268,16.8571,78300.0
2009-12-23 10:10:00,33.41,33.46,33.4,33.41,68600.0,16.8621,16.8873,16.8571,16.8621,68600.0
2009-12-23 10:20:00,33.41,33.42,33.37,33.38,70800.0,16.8621,16.8672,16.8419,16.847,70800.0
2009-12-23 10:30:00,33.39,33.43,33.38,33.4,70500.0,16.852,16.8722,16.847,16.8571,70500.0
2009-12-23 10:40:00,33.4,33.42,33.37,33.37,48500.0,16.8571,16.8672,16.8419,16.8419,48500.0
2009-12-23 10:50:00,33.37,33.38,33.34,33.35,54100.0,16.8419,16.847,16.8268,16.8318,54100.0
2009-12-23 11:00:00,33.35,33.35,33.28,33.28,100800.0,16.8318,16.8318,16.7965,16.7965,100800.0
2009-12-23 11:10:00,33.28,33.33,33.28,33.33,64700.0,16.7965,16.8217,16.7965,16.8217,64700.0
2009-12-23 11:20:00,33.33,33.33,33.25,33.25,96500.0,16.8217,16.8217,16.7814,16.7814,96500.0
2009-12-23 11:30:00,33.25,33.3,33.25,33.3,117200.0,16.7814,16.8066,16.7814,16.8066,117200.0
2009-12-23 11:40:00,33.3,33.32,33.28,33.3,177300.0,16.8066,16.8167,16.7965,16.8066,177300.0
2009-12-23 11:50:00,33.29,33.31,33.29,33.29,87100.0,16.8015,16.8116,16.8015,16.8015,87100.0
2009-12-23 12:00:00,33.29,33.3,33.25,33.25,75000.0,16.8015,16.8066,16.7814,16.7814,75000.0
2009-12-23 12:10:00,33.25,33.26,33.25,33.26,32400.0,16.7814,16.7864,16.7814,16.7864,32400.0
2009-12-23 12:20:00,33.26,33.3,33.25,33.3,117500.0,16.7864,16.8066,16.7814,16.8066,117500.0
2009-12-23 12:30:00,33.3,33.31,33.27,33.3,61200.0,16.8066,16.8116,16.7915,16.8066,61200.0
2009-12-23 12:40:00,33.3,33.31,33.3,33.3,44900.0,16.8066,16.8116,16.8066,16.8066,44900.0
2009-12-23 12:50:00,33.3,33.36,33.3,33.32,94400.0,16.8066,16.8369,16.8066,16.8167,94400.0
2009-12-23 13:00:00,33.32,33.32,33.25,33.25,131300.0,16.8167,16.8167,16.7814,16.7814,131300.0
2009-12-23 13:10:00,33.25,33.3,33.25,33.29,68100.0,16.7814,16.8066,16.7814,16.8015,68100.0
2009-12-23 13:20:00,33.3,33.3,33.27,33.29,86900.0,16.8066,16.8066,16.7915,16.8015,86900.0
2009-12-23 13:30:00,33.29,33.3,33.28,33.3,64800.0,16.8015,16.8066,16.7965,16.8066,64800.0
2009-12-23 13:40:00,33.29,33.3,33.29,33.3,70300.0,16.8015,16.8066,16.8015,16.8066,70300.0
2009-12-23 13:50:00,33.29,33.33,33.29,33.32,49000.0,16.8015,16.8217,16.8015,16.8167,49000.0
2009-12-23 14:00:00,33.33,33.34,33.3,33.31,61900.0,16.8217,16.8268,16.8066,16.8116,61900.0
2009-12-23 14:10:00,33.31,33.31,33.28,33.29,60800.0,16.8116,16.8116,16.7965,16.8015,60800.0
2009-12-23 14:20:00,33.29,33.29,33.26,33.28,76300.0,16.8015,16.8015,16.7864,16.7965,76300.0
2009-12-23 14:30:00,33.27,33.28,33.25,33.25,75900.0,16.7915,16.7965,16.7814,16.7814,75900.0
2009-12-23 14:40:00,33.26,33.26,33.25,33.26,57600.0,16.7864,16.7864,16.7814,16.7864,57600.0
2009-12-23 14:50:00,33.26,33.26,33.19,33.19,267500.0,16.7864,16.7864,16.7511,16.7511,267500.0
2009-12-23 15:00:00,33.2,33.24,33.19,33.24,83900.0,16.7561,16.7763,16.7511,16.7763,83900.0
2009-12-23 15:10:00,33.24,33.31,33.24,33.29,129600.0,16.7763,16.8116,16.7763,16.8015,129600.0
2009-12-23 15:20:00,33.28,33.29,33.25,33.27,140500.0,16.7965,16.8015,16.7814,16.7915,140500.0
2009-12-23 15:30:00,33.27,33.27,33.23,33.25,126700.0,16.7915,16.7915,16.7713,16.7814,126700.0
2009-12-23 15:40:00,33.25,33.31,33.24,33.27,181400.0,16.7814,16.8116,16.7763,16.7915,181400.0
2009-12-23 15:50:00,33.27,33.31,33.26,33.26,329000.0,16.7915,16.8116,16.7864,16.7864,329000.0
2009-12-24 09:30:00,33.2,33.49,33.15,33.39,117900.0,16.7561,16.9025,16.7309,16.852,117900.0
2009-12-24 09:40:00,33.39,33.45,33.36,33.44,50000.0,16.852,16.8823,16.8369,16.8773,50000.0
2009-12-24 09:50:00,33.44,33.49,33.44,33.45,40300.0,16.8773,16.9025,16.8773,16.8823,40300.0
2009-12-24 10:00:00,33.45,33.55,33.44,33.45,101500.0,16.8823,16.9328,16.8773,16.8823,101500.0
2009-12-24 10:10:00,33.45,33.48,33.43,33.48,68600.0,16.8823,16.8974,16.8722,16.8974,68600.0
2009-12-24 10:20:00,33.48,33.53,33.46,33.5,83100.0,16.8974,16.9227,16.8873,16.9075,83100.0
2009-12-24 10:30:00,33.5,33.52,33.48,33.5,52500.0,16.9075,16.9176,16.8974,16.9075,52500.0
2009-12-24 10:40:00,33.51,33.51,33.47,33.48,49800.0,16.9126,16.9126,16.8924,16.8974,49800.0
2009-12-24 10:50:00,33.48,33.52,33.48,33.5,47900.0,16.8974,16.9176,16.8974,16.9075,47900.0
2009-12-24 11:00:00,33.5,33.5,33.46,33.47,53000.0,16.9075,16.9075,16.8873,16.8924,53000.0
2009-12-24 11:10:00,33.48,33.48,33.43,33.44,154400.0,16.8974,16.8974,16.8722,16.8773,154400.0
2009-12-24 11:20:00,33.44,33.45,33.4,33.45,40400.0,16.8773,16.8823,16.8571,16.8823,40400.0
2009-12-24 11:30:00,33.45,33.45,33.42,33.42,13900.0,16.8823,16.8823,16.8672,16.8672,13900.0
2009-12-24 11:40:00,33.43,33.43,33.39,33.39,31600.0,16.8722,16.8722,16.852,16.852,31600.0
2009-12-24 11:50:00,33.4,33.42,33.37,33.41,35700.0,16.8571,16.8672,16.8419,16.8621,35700.0
2009-12-24 12:00:00,33.41,33.45,33.41,33.43,25500.0,16.8621,16.8823,16.8621,16.8722,25500.0
2009-12-24 12:10:00,33.43,33.43,33.42,33.42,21300.0,16.8722,16.8722,16.8672,16.8672,21300.0
2009-12-24 12:20:00,33.42,33.44,33.4,33.42,32800.0,16.8672,16.8773,16.8571,16.8672,32800.0
2009-12-24 12:30:00,33.43,33.43,33.4,33.43,44200.0,16.8722,16.8722,16.8571,16.8722,44200.0
2009-12-24 12:40:00,33.43,33.45,33.41,33.41,85200.0,16.8722,16.8823,16.8621,16.8621,85200.0
2009-12-24 12:50:00,33.41,33.45,33.41,33.43,109400.0,16.8621,16.8823,16.8621,16.8722,109400.0
2009-12-28 09:30:00,33.43,33.59,33.37,33.47,95700.0,16.8722,16.953,16.8419,16.8924,95700.0
2009-12-28 09:40:00,33.46,33.53,33.39,33.42,46900.0,16.8873,16.9227,16.852,16.8672,46900.0
2009-12-28 09:50:00,33.43,33.48,33.42,33.44,30000.0,16.8722,16.8974,16.8672,16.8773,30000.0
2009-12-28 10:00:00,33.43,33.52,33.41,33.51,30100.0,16.8722,16.9176,16.8621,16.9126,30100.0
2009-12-28 10:10:00,33.51,33.51,33.42,33.42,42900.0,16.9126,16.9126,16.8672,16.8672,42900.0
2009-12-28 10:20:00,33.43,33.48,33.41,33.42,97400.0,16.8722,16.8974,16.8621,16.8672,97400.0
2009-12-28 10:30:00,33.43,33.43,33.38,33.4,57400.0,16.8722,16.8722,16.847,16.8571,57400.0
2009-12-28 10:40:00,33.38,33.39,33.31,33.32,55900.0,16.847,16.852,16.8116,16.8167,55900.0
2009-12-28 10:50:00,33.32,33.35,33.31,33.32,57000.0,16.8167,16.8318,16.8116,16.8167,57000.0
2009-12-28 11:00:00,33.32,33.4,33.32,33.39,41600.0,16.8167,16.8571,16.8167,16.852,41600.0
2009-12-28 11:10:00,33.4,33.4,33.33,33.33,68700.0,16.8571,16.8571,16.8217,16.8217,68700.0
2009-12-28 11:20:00,33.33,33.37,33.31,33.37,73800.0,16.8217,16.8419,16.8116,16.8419,73800.0
2009-12-28 11:30:00,33.38,33.38,33.34,33.35,29500.0,16.847,16.847,16.8268,16.8318,29500.0
2009-12-28 11:40:00,33.36,33.37,33.34,33.34,26800.0,16.8369,16.8419,16.8268,16.8268,26800.0
2009-12-28 11:50:00,33.35,33.35,33.32,33.35,47200.0,16.8318,16.8318,16.8167,16.8318,47200.0
2009-12-28 12:00:00,33.35,33.38,33.34,33.38,47400.0,16.8318,16.847,16.8268,16.847,47400.0
2009-12-28 12:10:00,33.38,33.42,33.37,33.42,71500.0,16.847,16.8672,16.8419,16.8672,71500.0
2009-12-28 12:20:00,33.41,33.44,33.4,33.43,117800.0,16.8621,16.8773,16.8571,16.8722,117800.0
2009-12-28 12:30:00,33.44,33.44,33.43,33.44,25600.0,16.8773,16.8773,16.8722,16.8773,25600.0
2009-12-28 12:40:00,33.43,33.44,33.4,33.41,46700.0,16.8722,16.8773,16.8571,16.8621,46700.0
2009-12-28 12:50:00,33.41,33.41,33.4,33.4,20500.0,16.8621,16.8621,16.8571,16.8571,20500.0
2009-12-28 13:00:00,33.4,33.41,33.4,33.4,19900.0,16.8571,16.8621,16.8571,16.8571,19900.0
2009-12-28 13:10:00,33.4,33.43,33.36,33.36,58000.0,16.8571,16.8722,16.8369,16.8369,58000.0
2009-12-28 13:20:00,33.36,33.37,33.36,33.36,40200.0,16.8369,16.8419,16.8369,16.8369,40200.0
2009-12-28 13:30:00,33.37,33.37,33.35,33.36,42200.0,16.8419,16.8419,16.8318,16.8369,42200.0
2009-12-28 13:40:00,33.36,33.36,33.35,33.36,12700.0,16.8369,16.8369,16.8318,16.8369,12700.0
2009-12-28 13:50:00,33.36,33.39,33.35,33.38,35600.0,16.8369,16.852,16.8318,16.847,35600.0
2009-12-28 14:00:00,33.38,33.39,33.36,33.39,47900.0,16.847,16.852,16.8369,16.852,47900.0
2009-12-28 14:10:00,33.39,33.42,33.38,33.4,52800.0,16.852,16.8672,16.847,16.8571,52800.0
2009-12-28 14:20:00,33.4,33.47,33.4,33.45,46800.0,16.8571,16.8924,16.8571,16.8823,46800.0
2009-12-28 14:30:00,33.46,33.46,33.39,33.4,61500.0,16.8873,16.8873,16.852,16.8571,61500.0
2009-12-28 14:40:00,33.4,33.42,33.37,33.42,64500.0,16.8571,16.8672,16.8419,16.8672,64500.0
2009-12-28 14:50:00,33.41,33.44,33.39,33.42,117700.0,16.8621,16.8773,16.852,16.8672,117700.0
2009-12-28 15:00:00,33.41,33.46,33.41,33.42,61700.0,16.8621,16.8873,16.8621,16.8672,61700.0
2009-12-28 15:10:00,33.42,33.42,33.41,33.42,26600.0,16.8672,16.8672,16.8621,16.8672,26600.0
2009-12-28 15:20:00,33.42,33.42,33.38,33.42,68700.0,16.8672,16.8672,16.847,16.8672,68700.0
2009-12-28 15:30:00,33.41,33.45,33.38,33.39,97600.0,16.8621,16.8823,16.847,16.852,97600.0
2009-12-28 15:40:00,33.39,33.43,33.37,33.41,94600.0,16.852,16.8722,16.8419,16.8621,94600.0
2009-12-28 15:50:00,33.42,33.46,33.39,33.45,194800.0,16.8672,16.8873,16.852,16.8823,194800.0
2009-12-29 09:30:00,33.48,33.58,33.48,33.55,60000.0,16.8974,16.9479,16.8974,16.9328,60000.0
2009-12-29 09:40:00,33.55,33.56,33.51,33.52,29300.0,16.9328,16.9378,16.9126,16.9176,29300.0
2009-12-29 09:50:00,33.5,33.57,33.5,33.56,38500.0,16.9075,16.9429,16.9075,16.9378,38500.0
2009-12-29 10:00:00,33.57,33.57,33.54,33.54,44700.0,16.9429,16.9429,16.9277,16.9277,44700.0
2009-12-29 10:10:00,33.54,33.59,33.54,33.54,40500.0,16.9277,16.953,16.9277,16.9277,40500.0
2009-12-29 10:20:00,33.56,33.56,33.51,33.53,28100.0,16.9378,16.9378,16.9126,16.9227,28100.0
2009-12-29 10:30:00,33.54,33.55,33.53,33.54,38300.0,16.9277,16.9328,16.9227,16.9277,38300.0
2009-12-29 10:40:00,33.54,33.54,33.52,33.52,29000.0,16.9277,16.9277,16.9176,16.9176,29000.0
2009-12-29 10:50:00,33.53,33.53,33.48,33.49,25100.0,16.9227,16.9227,16.8974,16.9025,25100.0
2009-12-29 11:00:00,33.48,33.51,33.45,33.51,28300.0,16.8974,16.9126,16.8823,16.9126,28300.0
2009-12-29 11:10:00,33.51,33.54,33.47,33.48,38400.0,16.9126,16.9277,16.8924,16.8974,38400.0
2009-12-29 11:20:00,33.48,33.49,33.44,33.44,36900.0,16.8974,16.9025,16.8773,16.8773,36900.0
2009-12-29 11:30:00,33.44,33.48,33.44,33.47,33400.0,16.8773,16.8974,16.8773,16.8924,33400.0
2009-12-29 11:40:00,33.48,33.48,33.45,33.46,38400.0,16.8974,16.8974,16.8823,16.8873,38400.0
2009-12-29 11:50:00,33.45,33.47,33.43,33.46,37000.0,16.8823,16.8924,16.8722,16.8873,37000.0
2009-12-29 12:00:00,33.47,33.47,33.45,33.45,15600.0,16.8924,16.8924,16.8823,16.8823,15600.0
2009-12-29 12:10:00,33.45,33.46,33.44,33.44,35800.0,16.8823,16.8873,16.8773,16.8773,35800.0
2009-12-29 12:20:00,33.44,33.45,33.41,33.42,30200.0,16.8773,16.8823,16.8621,16.8672,30200.0
2009-12-29 12:30:00,33.42,33.43,33.4,33.4,27100.0,16.8672,16.8722,16.8571,16.8571,27100.0
2009-12-29 12:40:00,33.41,33.47,33.39,33.45,49900.0,16.8621,16.8924,16.852,16.8823,49900.0
2009-12-29 12:50:00,33.46,33.46,33.43,33.43,24600.0,16.8873,16.8873,16.8722,16.8722,24600.0
2009-12-29 13:00:00,33.43,33.44,33.41,33.42,21600.0,16.8722,16.8773,16.8621,16.8672,21600.0
2009-12-29 13:10:00,33.43,33.48,33.43,33.46,49700.0,16.8722,16.8974,16.8722,16.8873,49700.0
2009-12-29 13:20:00,33.46,33.48,33.46,33.48,27300.0,16.8873,16.8974,16.8873,16.8974,27300.0
2009-12-29 13:30:00,33.47,33.5,33.46,33.48,44900.0,16.8924,16.9075,16.8873,16.8974,44900.0
2009-12-29 13:40:00,33.47,33.51,33.47,33.5,22300.0,16.8924,16.9126,16.8924,16.9075,22300.0
2009-12-29 13:50:00,33.5,33.5,33.47,33.48,43800.0,16.9075,16.9075,16.8924,16.8974,43800.0
2009-12-29 14:00:00,33.48,33.49,33.47,33.48,25500.0,16.8974,16.9025,16.8924,16.8974,25500.0
2009-12-29 14:10:00,33.49,33.49,33.48,33.49,18300.0,16.9025,16.9025,16.8974,16.9025,18300.0
2009-12-29 14:20:00,33.49,33.52,33.48,33.49,67500.0,16.9025,16.9176,16.8974,16.9025,67500.0
2009-12-29 14:30:00,33.5,33.5,33.47,33.47,39100.0,16.9075,16.9075,16.8924,16.8924,39100.0
2009-12-29 14:40:00,33.47,33.5,33.47,33.5,24100.0,16.8924,16.9075,16.8924,16.9075,24100.0
2009-12-29 14:50:00,33.49,33.5,33.47,33.48,27500.0,16.9025,16.9075,16.8924,16.8974,27500.0
2009-12-29 15:00:00,33.47,33.52,33.47,33.5,56200.0,16.8924,16.9176,16.8924,16.9075,56200.0
2009-12-29 15:10:00,33.51,33.52,33.5,33.51,27200.0,16.9126,16.9176,16.9075,16.9126,27200.0
2009-12-29 15:20:00,33.52,33.53,33.51,33.52,38400.0,16.9176,16.9227,16.9126,16.9176,38400.0
2009-12-29 15:30:00,33.52,33.53,33.48,33.5,78400.0,16.9176,16.9227,16.8974,16.9075,78400.0
2009-12-29 15:40:00,33.49,33.53,33.49,33.53,129700.0,16.9025,16.9227,16.9025,16.9227,129700.0
2009-12-29 15:50:00,33.52,33.53,33.5,33.5,129900.0,16.9176,16.9227,16.9075,16.9075,129900.0
2009-12-30 09:30:00,33.42,33.5,33.33,33.47,101400.0,16.8672,16.9075,16.8217,16.8924,101400.0
2009-12-30 09:40:00,33.48,33.58,33.47,33.56,53300.0,16.8974,16.9479,16.8924,16.9378,53300.0
2009-12-30 09:50:00,33.57,33.65,33.56,33.58,75700.0,16.9429,16.9832,16.9378,16.9479,75700.0
2009-12-30 10:00:00,33.6,33.64,33.58,33.64,41900.0,16.958,16.9782,16.9479,16.9782,41900.0
2009-12-30 10:10:00,33.64,33.67,33.62,33.66,29600.0,16.9782,16.9933,16.9681,16.9883,29600.0
2009-12-30 10:20:00,33.65,33.65,33.56,33.57,46800.0,16.9832,16.9832,16.9378,16.9429,46800.0
2009-12-30 10:30:00,33.57,33.58,33.52,33.53,42200.0,16.9429,16.9479,16.9176,16.9227,42200.0
2009-12-30 10:40:00,33.53,33.57,33.52,33.56,39600.0,16.9227,16.9429,16.9176,16.9378,39600.0
2009-12-30 10:50:00,33.56,33.61,33.56,33.6,103900.0,16.9378,16.9631,16.9378,16.958,103900.0
2009-12-30 11:00:00,33.61,33.64,33.61,33.63,51900.0,16.9631,16.9782,16.9631,16.9731,51900.0
2009-12-30 11:10:00,33.63,33.67,33.62,33.63,31800.0,16.9731,16.9933,16.9681,16.9731,31800.0
2009-12-30 11:20:00,33.62,33.62,33.55,33.58,35800.0,16.9681,16.9681,16.9328,16.9479,35800.0
2009-12-30 11:30:00,33.57,33.62,33.57,33.62,24100.0,16.9429,16.9681,16.9429,16.9681,24100.0
2009-12-30 11:40:00,33.62,33.66,33.61,33.65,27100.0,16.9681,16.9883,16.9631,16.9832,27100.0
2009-12-30 11:50:00,33.66,33.67,33.63,33.65,51400.0,16.9883,16.9933,16.9731,16.9832,51400.0
2009-12-30 12:00:00,33.65,33.68,33.65,33.68,47000.0,16.9832,16.9984,16.9832,16.9984,47000.0
2009-12-30 12:10:00,33.67,33.69,33.67,33.69,29300.0,16.9933,17.0034,16.9933,17.0034,29300.0
2009-12-30 12:20:00,33.68,33.69,33.67,33.67,28700.0,16.9984,17.0034,16.9933,16.9933,28700.0
2009-12-30 12:30:00,33.67,33.7,33.67,33.69,104900.0,16.9933,17.0085,16.9933,17.0034,104900.0
2009-12-30 12:40:00,33.69,33.7,33.64,33.65,39300.0,17.0034,17.0085,16.9782,16.9832,39300.0
2009-12-30 12:50:00,33.64,33.65,33.62,33.64,28900.0,16.9782,16.9832,16.9681,16.9782,28900.0
2009-12-30 13:00:00,33.64,33.68,33.63,33.66,43400.0,16.9782,16.9984,16.9731,16.9883,43400.0
2009-12-30 13:10:00,33.67,33.67,33.63,33.63,45200.0,16.9933,16.9933,16.9731,16.9731,45200.0
2009-12-30 13:20:00,33.63,33.64,33.61,33.64,34700.0,16.9731,16.9782,16.9631,16.9782,34700.0
2009-12-30 13:30:00,33.64,33.64,33.6,33.6,32500.0,16.9782,16.9782,16.958,16.958,32500.0
2009-12-30 13:40:00,33.61,33.61,33.6,33.6,24600.0,16.9631,16.9631,16.958,16.958,24600.0
2009-12-30 13:50:00,33.6,33.61,33.6,33.61,21700.0,16.958,16.9631,16.958,16.9631,21700.0
2009-12-30 14:00:00,33.61,33.61,33.6,33.6,24900.0,16.9631,16.9631,16.958,16.958,24900.0
2009-12-30 14:10:00,33.61,33.61,33.6,33.61,29600.0,16.9631,16.9631,16.958,16.9631,29600.0
2009-12-30 14:20:00,33.6,33.61,33.6,33.61,31400.0,16.958,16.9631,16.958,16.9631,31400.0
2009-12-30 14:30:00,33.61,33.64,33.6,33.64,34400.0,16.9631,16.9782,16.958,16.9782,34400.0
2009-12-30 14:40:00,33.64,33.64,33.61,33.63,43300.0,16.9782,16.9782,16.9631,16.9731,43300.0
2009-12-30 14:50:00,33.64,33.67,33.64,33.67,36200.0,16.9782,16.9933,16.9782,16.9933,36200.0
2009-12-30 15:00:00,33.67,33.68,33.61,33.65,85000.0,16.9933,16.9984,16.9631,16.9832,85000.0
2009-12-30 15:10:00,33.65,33.65,33.59,33.59,101400.0,16.9832,16.9832,16.953,16.953,101400.0
2009-12-30 15:20:00,33.59,33.62,33.59,33.61,61600.0,16.953,16.9681,16.953,16.9631,61600.0
2009-12-30 15:30:00,33.61,33.68,33.6,33.63,69500.0,16.9631,16.9984,16.958,16.9731,69500.0
2009-12-30 15:40:00,33.63,33.69,33.63,33.69,74500.0,16.9731,17.0034,16.9731,17.0034,74500.0
2009-12-30 15:50:00,33.68,33.69,33.66,33.66,116800.0,16.9984,17.0034,16.9883,16.9883,116800.0
2009-12-31 09:30:00,33.62,33.75,33.59,33.66,84900.0,16.9681,17.0337,16.953,16.9883,84900.0
2009-12-31 09:40:00,33.65,33.65,33.54,33.63,47200.0,16.9832,16.9832,16.9277,16.9731,47200.0
2009-12-31 09:50:00,33.62,33.63,33.52,33.55,65100.0,16.9681,16.9731,16.9176,16.9328,65100.0
2009-12-31 10:00:00,33.55,33.56,33.53,33.54,45600.0,16.9328,16.9378,16.9227,16.9277,45600.0
2009-12-31 10:10:00,33.54,33.55,33.51,33.52,34200.0,16.9277,16.9328,16.9126,16.9176,34200.0
2009-12-31 10:20:00,33.53,33.53,33.48,33.48,43000.0,16.9227,16.9227,16.8974,16.8974,43000.0
2009-12-31 10:30:00,33.48,33.49,33.4,33.41,68100.0,16.8974,16.9025,16.8571,16.8621,68100.0
2009-12-31 10:40:00,33.4,33.4,33.35,33.37,63000.0,16.8571,16.8571,16.8318,16.8419,63000.0
2009-12-31 10:50:00,33.37,33.38,33.35,33.36,27600.0,16.8419,16.847,16.8318,16.8369,27600.0
2009-12-31 11:00:00,33.35,33.36,33.25,33.25,60800.0,16.8318,16.8369,16.7814,16.7814,60800.0
2009-12-31 11:10:00,33.25,33.26,33.19,33.23,62200.0,16.7814,16.7864,16.7511,16.7713,62200.0
2009-12-31 11:20:00,33.23,33.35,33.23,33.34,122100.0,16.7713,16.8318,16.7713,16.8268,122100.0
2009-12-31 11:30:00,33.34,33.34,33.28,33.32,50000.0,16.8268,16.8268,16.7965,16.8167,50000.0
2009-12-31 11:40:00,33.33,33.43,33.32,33.41,50200.0,16.8217,16.8722,16.8167,16.8621,50200.0
2009-12-31 11:50:00,33.42,33.48,33.41,33.46,55600.0,16.8672,16.8974,16.8621,16.8873,55600.0
2009-12-31 12:00:00,33.46,33.53,33.46,33.52,90000.0,16.8873,16.9227,16.8873,16.9176,90000.0
2009-12-31 12:10:00,33.53,33.56,33.51,33.56,64800.0,16.9227,16.9378,16.9126,16.9378,64800.0
2009-12-31 12:20:00,33.55,33.56,33.54,33.56,49200.0,16.9328,16.9378,16.9277,16.9378,49200.0
2009-12-31 12:30:00,33.56,33.58,33.46,33.47,141400.0,16.9378,16.9479,16.8873,16.8924,141400.0
2009-12-31 12:40:00,33.47,33.56,33.46,33.53,123100.0,16.8924,16.9378,16.8873,16.9227,123100.0
2009-12-31 12:50:00,33.52,33.53,33.48,33.51,40100.0,16.9176,16.9227,16.8974,16.9126,40100.0
2009-12-31 13:00:00,33.51,33.52,33.46,33.46,44400.0,16.9126,16.9176,16.8873,16.8873,44400.0
2009-12-31 13:10:00,33.45,33.45,33.41,33.41,61800.0,16.8823,16.8823,16.8621,16.8621,61800.0
2009-12-31 13:20:00,33.42,33.44,33.41,33.42,42700.0,16.8672,16.8773,16.8621,16.8672,42700.0
2009-12-31 13:30:00,33.42,33.44,33.41,33.42,44800.0,16.8672,16.8773,16.8621,16.8672,44800.0
2009-12-31 13:40:00,33.43,33.43,33.42,33.42,16200.0,16.8722,16.8722,16.8672,16.8672,16200.0
2009-12-31 13:50:00,33.42,33.46,33.42,33.43,35200.0,16.8672,16.8873,16.8672,16.8722,35200.0
2009-12-31 14:00:00,33.44,33.44,33.41,33.42,37600.0,16.8773,16.8773,16.8621,16.8672,37600.0
2009-12-31 14:10:00,33.42,33.42,33.38,33.39,60900.0,16.8672,16.8672,16.847,16.852,60900.0
2009-12-31 14:20:00,33.39,33.45,33.38,33.45,45100.0,16.852,16.8823,16.847,16.8823,45100.0
2009-12-31 14:30:00,33.44,33.45,33.4,33.42,33600.0,16.8773,16.8823,16.8571,16.8672,33600.0
2009-12-31 14:40:00,33.41,33.42,33.41,33.41,35600.0,16.8621,16.8672,16.8621,16.8621,35600.0
2009-12-31 14:50:00,33.42,33.45,33.41,33.45,44800.0,16.8672,16.8823,16.8621,16.8823,44800.0
2009-12-31 15:00:00,33.45,33.46,33.45,33.46,40900.0,16.8823,16.8873,16.8823,16.8873,40900.0
2009-12-31 15:10:00,33.45,33.46,33.45,33.45,26500.0,16.8823,16.8873,16.8823,16.8823,26500.0
2009-12-31 15:20:00,33.46,33.48,33.45,33.48,49000.0,16.8873,16.8974,16.8823,16.8974,49000.0
2009-12-31 15:30:00,33.47,33.48,33.39,33.42,94400.0,16.8924,16.8974,16.852,16.8672,94400.0
2009-12-31 15:40:00,33.41,33.42,33.3,33.34,263100.0,16.8621,16.8672,16.8066,16.8268,263100.0
2009-12-31 15:50:00,33.34,33.39,33.29,33.29,449200.0,16.8268,16.852,16.8015,16.8015,449200.0
2010-01-04 09:30:00,33.43,33.49,33.32,33.37,151100.0,16.8722,16.9025,16.8167,16.8419,151100.0
2010-01-04 09:40:00,33.38,33.56,33.36,33.51,155200.0,16.847,16.9378,16.8369,16.9126,155200.0
2010-01-04 09:50:00,33.5,33.51,33.37,33.48,194900.0,16.9075,16.9126,16.8419,16.8974,194900.0
2010-01-04 10:00:00,33.49,33.5,33.38,33.39,119900.0,16.9025,16.9075,16.847,16.852,119900.0
2010-01-04 10:10:00,33.39,33.4,33.34,33.35,80500.0,16.852,16.8571,16.8268,16.8318,80500.0
2010-01-04 10:20:00,33.36,33.45,33.31,33.41,144200.0,16.8369,16.8823,16.8116,16.8621,144200.0
2010-01-04 10:30:00,33.41,33.5,33.4,33.5,117800.0,16.8621,16.9075,16.8571,16.9075,117800.0
2010-01-04 10:40:00,33.5,33.5,33.45,33.46,60100.0,16.9075,16.9075,16.8823,16.8873,60100.0
2010-01-04 10:50:00,33.46,33.5,33.44,33.44,80700.0,16.8873,16.9075,16.8773,16.8773,80700.0
2010-01-04 11:00:00,33.45,33.45,33.36,33.4,95100.0,16.8823,16.8823,16.8369,16.8571,95100.0
2010-01-04 11:10:00,33.39,33.41,33.32,33.34,202400.0,16.852,16.8621,16.8167,16.8268,202400.0
2010-01-04 11:20:00,33.34,33.36,33.3,33.35,111700.0,16.8268,16.8369,16.8066,16.8318,111700.0
2010-01-04 11:30:00,33.34,33.36,33.3,33.31,64500.0,16.8268,16.8369,16.8066,16.8116,64500.0
2010-01-04 11:40:00,33.3,33.33,33.3,33.33,63400.0,16.8066,16.8217,16.8066,16.8217,63400.0
2010-01-04 11:50:00,33.32,33.32,33.26,33.26,79800.0,16.8167,16.8167,16.7864,16.7864,79800.0
2010-01-04 12:00:00,33.27,33.27,33.2,33.21,96900.0,16.7915,16.7915,16.7561,16.7612,96900.0
2010-01-04 12:10:00,33.2,33.22,33.2,33.22,53000.0,16.7561,16.7662,16.7561,16.7662,53000.0
2010-01-04 12:20:00,33.22,33.29,33.21,33.28,49200.0,16.7662,16.8015,16.7612,16.7965,49200.0
2010-01-04 12:30:00,33.29,33.3,33.28,33.28,63300.0,16.8015,16.8066,16.7965,16.7965,63300.0
2010-01-04 12:40:00,33.28,33.29,33.21,33.22,89500.0,16.7965,16.8015,16.7612,16.7662,89500.0
2010-01-04 12:50:00,33.22,33.23,33.21,33.23,65100.0,16.7662,16.7713,16.7612,16.7713,65100.0
2010-01-04 13:00:00,33.22,33.27,33.22,33.27,58400.0,16.7662,16.7915,16.7662,16.7915,58400.0
2010-01-04 13:10:00,33.26,33.27,33.26,33.26,72400.0,16.7864,16.7915,16.7864,16.7864,72400.0
2010-01-04 13:20:00,33.26,33.3,33.26,33.3,83900.0,16.7864,16.8066,16.7864,16.8066,83900.0
2010-01-04 13:30:00,33.29,33.3,33.29,33.29,37300.0,16.8015,16.8066,16.8015,16.8015,37300.0
2010-01-04 13:40:00,33.3,33.3,33.29,33.29,48000.0,16.8066,16.8066,16.8015,16.8015,48000.0
2010-01-04 13:50:00,33.29,33.3,33.25,33.27,98700.0,16.8015,16.8066,16.7814,16.7915,98700.0
2010-01-04 14:00:00,33.26,33.28,33.26,33.27,54500.0,16.7864,16.7965,16.7864,16.7915,54500.0
2010-01-04 14:10:00,33.27,33.28,33.27,33.28,49000.0,16.7915,16.7965,16.7915,16.7965,49000.0
2010-01-04 14:20:00,33.27,33.3,33.27,33.3,87200.0,16.7915,16.8066,16.7915,16.8066,87200.0
2010-01-04 14:30:00,33.29,33.32,33.29,33.32,137600.0,16.8015,16.8167,16.8015,16.8167,137600.0
2010-01-04 14:40:00,33.31,33.33,33.31,33.33,139300.0,16.8116,16.8217,16.8116,16.8217,139300.0
2010-01-04 14:50:00,33.32,33.33,33.28,33.3,150900.0,16.8167,16.8217,16.7965,16.8066,150900.0
2010-01-04 15:00:00,33.3,33.33,33.29,33.32,116000.0,16.8066,16.8217,16.8015,16.8167,116000.0
2010-01-04 15:10:00,33.33,33.33,33.29,33.29,119100.0,16.8217,16.8217,16.8015,16.8015,119100.0
2010-01-04 15:20:00,33.29,33.3,33.2,33.2,214800.0,16.8015,16.8066,16.7561,16.7561,214800.0
2010-01-04 15:30:00,33.21,33.22,33.17,33.2,119000.0,16.7612,16.7662,16.741,16.7561,119000.0
2010-01-04 15:40:00,33.2,33.3,33.19,33.3,195900.0,16.7561,16.8066,16.7511,16.8066,195900.0
2010-01-04 15:50:00,33.3,33.31,33.25,33.29,461300.0,16.8066,16.8116,16.7814,16.8015,461300.0
2010-01-05 09:30:00,33.26,33.35,33.16,33.21,147600.0,16.7864,16.8318,16.7359,16.7612,147600.0
2010-01-05 09:40:00,33.2,33.29,33.13,33.13,125400.0,16.7561,16.8015,16.7208,16.7208,125400.0
2010-01-05 09:50:00,33.14,33.15,33.0,33.01,170500.0,16.7258,16.7309,16.6552,16.6602,170500.0
2010-01-05 10:00:00,33.01,33.06,33.0,33.01,113300.0,16.6602,16.6855,16.6552,16.6602,113300.0
2010-01-05 10:10:00,33.01,33.03,33.0,33.0,102700.0,16.6602,16.6703,16.6552,16.6552,102700.0
2010-01-05 10:20:00,33.01,33.01,32.91,32.93,203900.0,16.6602,16.6602,16.6098,16.6199,203900.0
2010-01-05 10:30:00,32.92,32.93,32.89,32.91,69000.0,16.6148,16.6199,16.5997,16.6098,69000.0
2010-01-05 10:40:00,32.92,32.97,32.92,32.96,102200.0,16.6148,16.64,16.6148,16.635,102200.0
2010-01-05 10:50:00,32.96,32.97,32.9,32.92,70800.0,16.635,16.64,16.6047,16.6148,70800.0
2010-01-05 11:00:00,32.91,32.92,32.87,32.87,87600.0,16.6098,16.6148,16.5896,16.5896,87600.0
2010-01-05 11:10:00,32.88,32.88,32.81,32.83,115200.0,16.5946,16.5946,16.5593,16.5694,115200.0
2010-01-05 11:20:00,32.84,32.84,32.8,32.81,84600.0,16.5744,16.5744,16.5542,16.5593,84600.0
2010-01-05 11:30:00,32.81,32.81,32.75,32.76,115300.0,16.5593,16.5593,16.529,16.5341,115300.0
2010-01-05 11:40:00,32.76,32.82,32.76,32.8,72600.0,16.5341,16.5643,16.5341,16.5542,72600.0
2010-01-05 11:50:00,32.81,32.81,32.75,32.76,84800.0,16.5593,16.5593,16.529,16.5341,84800.0
2010-01-05 12:00:00,32.75,32.76,32.73,32.75,100200.0,16.529,16.5341,16.5189,16.529,100200.0
2010-01-05 12:10:00,32.75,32.82,32.68,32.68,138500.0,16.529,16.5643,16.4937,16.4937,138500.0
2010-01-05 12:20:00,32.68,32.73,32.67,32.7,73200.0,16.4937,16.5189,16.4886,16.5038,73200.0
2010-01-05 12:30:00,32.7,32.72,32.65,32.65,93100.0,16.5038,16.5139,16.4785,16.4785,93100.0
2010-01-05 12:40:00,32.66,32.66,32.5,32.53,231000.0,16.4836,16.4836,16.4028,16.418,231000.0
2010-01-05 12:50:00,32.53,32.61,32.5,32.6,124100.0,16.418,16.4583,16.4028,16.4533,124100.0
2010-01-05 13:00:00,32.6,32.67,32.59,32.66,144900.0,16.4533,16.4886,16.4483,16.4836,144900.0
2010-01-05 13:10:00,32.67,32.67,32.57,32.57,96100.0,16.4886,16.4886,16.4382,16.4382,96100.0
2010-01-05 13:20:00,32.57,32.62,32.56,32.59,112500.0,16.4382,16.4634,16.4331,16.4483,112500.0
2010-01-05 13:30:00,32.6,32.62,32.57,32.57,73800.0,16.4533,16.4634,16.4382,16.4382,73800.0
2010-01-05 13:40:00,32.57,32.6,32.56,32.56,60800.0,16.4382,16.4533,16.4331,16.4331,60800.0
2010-01-05 13:50:00,32.56,32.56,32.53,32.55,56400.0,16.4331,16.4331,16.418,16.4281,56400.0
2010-01-05 14:00:00,32.56,32.56,32.54,32.54,52700.0,16.4331,16.4331,16.423,16.423,52700.0
2010-01-05 14:10:00,32.54,32.57,32.52,32.52,113200.0,16.423,16.4382,16.4129,16.4129,113200.0
2010-01-05 14:20:00,32.52,32.57,32.51,32.54,141400.0,16.4129,16.4382,16.4079,16.423,141400.0
2010-01-05 14:30:00,32.53,32.55,32.52,32.54,52800.0,16.418,16.4281,16.4129,16.423,52800.0
2010-01-05 14:40:00,32.55,32.6,32.54,32.6,59500.0,16.4281,16.4533,16.423,16.4533,59500.0
2010-01-05 14:50:00,32.6,32.61,32.59,32.6,54500.0,16.4533,16.4583,16.4483,16.4533,54500.0
2010-01-05 15:00:00,32.6,32.63,32.59,32.59,106800.0,16.4533,16.4684,16.4483,16.4483,106800.0
2010-01-05 15:10:00,32.59,32.61,32.55,32.6,134000.0,16.4483,16.4583,16.4281,16.4533,134000.0
2010-01-05 15:20:00,32.6,32.6,32.52,32.53,167300.0,16.4533,16.4533,16.4129,16.418,167300.0
2010-01-05 15:30:00,32.53,32.58,32.52,32.56,156000.0,16.418,16.4432,16.4129,16.4331,156000.0
2010-01-05 15:40:00,32.57,32.6,32.55,32.58,249800.0,16.4382,16.4533,16.4281,16.4432,249800.0
2010-01-05 15:50:00,32.58,32.6,32.55,32.58,349500.0,16.4432,16.4533,16.4281,16.4432,349500.0
2010-01-06 09:30:00,32.68,32.71,32.58,32.68,120000.0,16.4937,16.5088,16.4432,16.4937,120000.0
2010-01-06 09:40:00,32.66,32.68,32.56,32.62,61500.0,16.4836,16.4937,16.4331,16.4634,61500.0
2010-01-06 09:50:00,32.62,32.65,32.56,32.61,142400.0,16.4634,16.4785,16.4331,16.4583,142400.0
2010-01-06 10:00:00,32.62,32.74,32.6,32.69,223100.0,16.4634,16.524,16.4533,16.4987,223100.0
2010-01-06 10:10:00,32.68,32.76,32.67,32.75,107800.0,16.4937,16.5341,16.4886,16.529,107800.0
2010-01-06 10:20:00,32.76,32.83,32.75,32.79,117000.0,16.5341,16.5694,16.529,16.5492,117000.0
2010-01-06 10:30:00,32.79,32.8,32.73,32.78,55100.0,16.5492,16.5542,16.5189,16.5441,55100.0
2010-01-06 10:40:00,32.78,32.8,32.77,32.79,51300.0,16.5441,16.5542,16.5391,16.5492,51300.0
2010-01-06 10:50:00,32.8,32.8,32.73,32.74,76600.0,16.5542,16.5542,16.5189,16.524,76600.0
2010-01-06 11:00:00,32.74,32.84,32.74,32.83,48100.0,16.524,16.5744,16.524,16.5694,48100.0
2010-01-06 11:10:00,32.84,32.9,32.83,32.9,73100.0,16.5744,16.6047,16.5694,16.6047,73100.0
2010-01-06 11:20:00,32.9,32.94,32.88,32.9,112300.0,16.6047,16.6249,16.5946,16.6047,112300.0
2010-01-06 11:30:00,32.9,32.92,32.87,32.9,163500.0,16.6047,16.6148,16.5896,16.6047,163500.0
2010-01-06 11:40:00,32.9,32.93,32.89,32.93,175000.0,16.6047,16.6199,16.5997,16.6199,175000.0
2010-01-06 11:50:00,32.93,33.0,32.92,32.98,164100.0,16.6199,16.6552,16.6148,16.6451,164100.0
2010-01-06 12:00:00,32.98,33.05,32.97,33.05,115100.0,16.6451,16.6804,16.64,16.6804,115100.0
2010-01-06 12:10:00,33.04,33.07,32.99,33.02,94500.0,16.6754,16.6905,16.6501,16.6653,94500.0
2010-01-06 12:20:00,33.02,33.07,33.01,33.06,55800.0,16.6653,16.6905,16.6602,16.6855,55800.0
2010-01-06 12:30:00,33.07,33.16,33.06,33.16,135000.0,16.6905,16.7359,16.6855,16.7359,135000.0
2010-01-06 12:40:00,33.16,33.21,33.14,33.21,117200.0,16.7359,16.7612,16.7258,16.7612,117200.0
2010-01-06 12:50:00,33.21,33.21,33.14,33.14,92700.0,16.7612,16.7612,16.7258,16.7258,92700.0
2010-01-06 13:00:00,33.15,33.2,33.14,33.2,63800.0,16.7309,16.7561,16.7258,16.7561,63800.0
2010-01-06 13:10:00,33.19,33.2,33.15,33.15,122300.0,16.7511,16.7561,16.7309,16.7309,122300.0
2010-01-06 13:20:00,33.16,33.17,33.15,33.16,52000.0,16.7359,16.741,16.7309,16.7359,52000.0
2010-01-06 13:30:00,33.16,33.16,33.01,33.01,122300.0,16.7359,16.7359,16.6602,16.6602,122300.0
2010-01-06 13:40:00,33.02,33.07,33.01,33.07,90900.0,16.6653,16.6905,16.6602,16.6905,90900.0
2010-01-06 13:50:00,33.07,33.07,33.01,33.01,142400.0,16.6905,16.6905,16.6602,16.6602,142400.0
2010-01-06 14:00:00,33.02,33.07,33.0,33.01,120300.0,16.6653,16.6905,16.6552,16.6602,120300.0
2010-01-06 14:10:00,33.01,33.06,33.0,33.02,80900.0,16.6602,16.6855,16.6552,16.6653,80900.0
2010-01-06 14:20:00,33.01,33.03,32.95,32.95,142700.0,16.6602,16.6703,16.6299,16.6299,142700.0
2010-01-06 14:30:00,32.95,33.05,32.95,33.05,91500.0,16.6299,16.6804,16.6299,16.6804,91500.0
2010-01-06 14:40:00,33.05,33.05,32.99,33.0,87000.0,16.6804,16.6804,16.6501,16.6552,87000.0
2010-01-06 14:50:00,33.0,33.04,32.99,33.03,62600.0,16.6552,16.6754,16.6501,16.6703,62600.0
2010-01-06 15:00:00,33.03,33.06,33.0,33.04,152100.0,16.6703,16.6855,16.6552,16.6754,152100.0
2010-01-06 15:10:00,33.03,33.08,33.03,33.08,88900.0,16.6703,16.6956,16.6703,16.6956,88900.0
2010-01-06 15:20:00,33.07,33.08,33.02,33.04,135400.0,16.6905,16.6956,16.6653,16.6754,135400.0
2010-01-06 15:30:00,33.03,33.08,33.03,33.07,126200.0,16.6703,16.6956,16.6703,16.6905,126200.0
2010-01-06 15:40:00,33.08,33.1,33.05,33.05,330700.0,16.6956,16.7057,16.6804,16.6804,330700.0
2010-01-06 15:50:00,33.06,33.07,33.03,33.04,394000.0,16.6855,16.6905,16.6703,16.6754,394000.0
2010-01-07 09:30:00,33.09,33.09,32.83,32.87,140100.0,16.7006,16.7006,16.5694,16.5896,140100.0
2010-01-07 09:40:00,32.87,32.93,32.84,32.84,106100.0,16.5896,16.6199,16.5744,16.5744,106100.0
2010-01-07 09:50:00,32.83,32.91,32.81,32.91,106900.0,16.5694,16.6098,16.5593,16.6098,106900.0
2010-01-07 10:00:00,32.92,32.93,32.83,32.84,80300.0,16.6148,16.6199,16.5694,16.5744,80300.0
2010-01-07 10:10:00,32.83,32.84,32.76,32.79,103400.0,16.5694,16.5744,16.5341,16.5492,103400.0
2010-01-07 10:20:00,32.79,32.81,32.72,32.73,115300.0,16.5492,16.5593,16.5139,16.5189,115300.0
2010-01-07 10:30:00,32.73,32.76,32.72,32.74,69900.0,16.5189,16.5341,16.5139,16.524,69900.0
2010-01-07 10:40:00,32.74,32.75,32.7,32.71,83600.0,16.524,16.529,16.5038,16.5088,83600.0
2010-01-07 10:50:00,32.71,32.72,32.67,32.67,115800.0,16.5088,16.5139,16.4886,16.4886,115800.0
2010-01-07 11:00:00,32.68,32.7,32.63,32.69,110200.0,16.4937,16.5038,16.4684,16.4987,110200.0
2010-01-07 11:10:00,32.69,32.73,32.68,32.69,67000.0,16.4987,16.5189,16.4937,16.4987,67000.0
2010-01-07 11:20:00,32.69,32.71,32.68,32.7,50400.0,16.4987,16.5088,16.4937,16.5038,50400.0
2010-01-07 11:30:00,32.69,32.73,32.68,32.72,72100.0,16.4987,16.5189,16.4937,16.5139,72100.0
2010-01-07 11:40:00,32.72,32.78,32.72,32.78,91900.0,16.5139,16.5441,16.5139,16.5441,91900.0
2010-01-07 11:50:00,32.78,32.79,32.75,32.76,47300.0,16.5441,16.5492,16.529,16.5341,47300.0
2010-01-07 12:00:00,32.76,32.79,32.76,32.76,81600.0,16.5341,16.5492,16.5341,16.5341,81600.0
2010-01-07 12:10:00,32.76,32.76,32.73,32.74,47400.0,16.5341,16.5341,16.5189,16.524,47400.0
2010-01-07 12:20:00,32.73,32.74,32.68,32.7,53800.0,16.5189,16.524,16.4937,16.5038,53800.0
2010-01-07 12:30:00,32.71,32.72,32.68,32.71,132300.0,16.5088,16.5139,16.4937,16.5088,132300.0
2010-01-07 12:40:00,32.72,32.73,32.7,32.72,79300.0,16.5139,16.5189,16.5038,16.5139,79300.0
2010-01-07 12:50:00,32.72,32.75,32.72,32.75,36200.0,16.5139,16.529,16.5139,16.529,36200.0
2010-01-07 13:00:00,32.75,32.81,32.74,32.81,109400.0,16.529,16.5593,16.524,16.5593,109400.0
2010-01-07 13:10:00,32.8,32.82,32.8,32.8,43700.0,16.5542,16.5643,16.5542,16.5542,43700.0
2010-01-07 13:20:00,32.8,32.84,32.8,32.83,43000.0,16.5542,16.5744,16.5542,16.5694,43000.0
2010-01-07 13:30:00,32.83,32.86,32.83,32.83,36400.0,16.5694,16.5845,16.5694,16.5694,36400.0
2010-01-07 13:40:00,32.83,32.84,32.82,32.83,44800.0,16.5694,16.5744,16.5643,16.5694,44800.0
2010-01-07 13:50:00,32.84,32.86,32.82,32.83,68300.0,16.5744,16.5845,16.5643,16.5694,68300.0
2010-01-07 14:00:00,32.82,32.84,32.82,32.82,38600.0,16.5643,16.5744,16.5643,16.5643,38600.0
2010-01-07 14:10:00,32.82,32.85,32.82,32.85,45300.0,16.5643,16.5795,16.5643,16.5795,45300.0
2010-01-07 14:20:00,32.85,32.85,32.82,32.84,59400.0,16.5795,16.5795,16.5643,16.5744,59400.0
2010-01-07 14:30:00,32.83,32.88,32.83,32.85,78600.0,16.5694,16.5946,16.5694,16.5795,78600.0
2010-01-07 14:40:00,32.85,32.86,32.82,32.86,85100.0,16.5795,16.5845,16.5643,16.5845,85100.0
2010-01-07 14:50:00,32.85,32.88,32.85,32.87,53600.0,16.5795,16.5946,16.5795,16.5896,53600.0
2010-01-07 15:00:00,32.87,32.87,32.82,32.82,145000.0,16.5896,16.5896,16.5643,16.5643,145000.0
2010-01-07 15:10:00,32.82,32.83,32.77,32.78,59200.0,16.5643,16.5694,16.5391,16.5441,59200.0
2010-01-07 15:20:00,32.78,32.83,32.77,32.82,71100.0,16.5441,16.5694,16.5391,16.5643,71100.0
2010-01-07 15:30:00,32.82,32.9,32.82,32.87,135500.0,16.5643,16.6047,16.5643,16.5896,135500.0
2010-01-07 15:40:00,32.87,32.93,32.85,32.89,213100.0,16.5896,16.6199,16.5795,16.5997,213100.0
2010-01-07 15:50:00,32.9,32.9,32.86,32.88,214000.0,16.6047,16.6047,16.5845,16.5946,214000.0
2010-01-08 09:30:00,32.92,32.92,32.65,32.74,94200.0,16.6148,16.6148,16.4785,16.524,94200.0
2010-01-08 09:40:00,32.75,32.77,32.6,32.65,124500.0,16.529,16.5391,16.4533,16.4785,124500.0
2010-01-08 09:50:00,32.65,32.77,32.63,32.75,160600.0,16.4785,16.5391,16.4684,16.529,160600.0
2010-01-08 10:00:00,32.76,32.76,32.68,32.72,176100.0,16.5341,16.5341,16.4937,16.5139,176100.0
2010-01-08 10:10:00,32.72,32.76,32.69,32.74,91200.0,16.5139,16.5341,16.4987,16.524,91200.0
2010-01-08 10:20:00,32.74,32.78,32.7,32.71,79200.0,16.524,16.5441,16.5038,16.5088,79200.0
2010-01-08 10:30:00,32.7,32.72,32.66,32.67,41500.0,16.5038,16.5139,16.4836,16.4886,41500.0
2010-01-08 10:40:00,32.66,32.72,32.62,32.72,48400.0,16.4836,16.5139,16.4634,16.5139,48400.0
2010-01-08 10:50:00,32.72,32.74,32.67,32.7,33800.0,16.5139,16.524,16.4886,16.5038,33800.0
2010-01-08 11:00:00,32.72,32.73,32.69,32.73,44900.0,16.5139,16.5189,16.4987,16.5189,44900.0
2010-01-08 11:10:00,32.74,32.74,32.7,32.7,34900.0,16.524,16.524,16.5038,16.5038,34900.0
2010-01-08 11:20:00,32.7,32.73,32.68,32.71,86600.0,16.5038,16.5189,16.4937,16.5088,86600.0
2010-01-08 11:30:00,32.7,32.75,32.68,32.72,45700.0,16.5038,16.529,16.4937,16.5139,45700.0
2010-01-08 11:40:00,32.72,32.77,32.72,32.76,31600.0,16.5139,16.5391,16.5139,16.5341,31600.0
2010-01-08 11:50:00,32.76,32.8,32.75,32.77,36000.0,16.5341,16.5542,16.529,16.5391,36000.0
2010-01-08 12:00:00,32.76,32.79,32.74,32.79,68100.0,16.5341,16.5492,16.524,16.5492,68100.0
2010-01-08 12:10:00,32.79,32.84,32.78,32.82,50600.0,16.5492,16.5744,16.5441,16.5643,50600.0
2010-01-08 12:20:00,32.81,32.82,32.74,32.76,60900.0,16.5593,16.5643,16.524,16.5341,60900.0
2010-01-08 12:30:00,32.77,32.77,32.73,32.75,37900.0,16.5391,16.5391,16.5189,16.529,37900.0
2010-01-08 12:40:00,32.75,32.76,32.73,32.74,49300.0,16.529,16.5341,16.5189,16.524,49300.0
2010-01-08 12:50:00,32.74,32.75,32.69,32.69,67400.0,16.524,16.529,16.4987,16.4987,67400.0
2010-01-08 13:00:00,32.7,32.73,32.69,32.7,34000.0,16.5038,16.5189,16.4987,16.5038,34000.0
2010-01-08 13:10:00,32.7,32.73,32.69,32.72,76100.0,16.5038,16.5189,16.4987,16.5139,76100.0
2010-01-08 13:20:00,32.71,32.75,32.71,32.73,55400.0,16.5088,16.529,16.5088,16.5189,55400.0
2010-01-08 13:30:00,32.74,32.77,32.73,32.75,28400.0,16.524,16.5391,16.5189,16.529,28400.0
2010-01-08 13:40:00,32.75,32.76,32.71,32.71,39700.0,16.529,16.5341,16.5088,16.5088,39700.0
2010-01-08 13:50:00,32.72,32.72,32.7,32.7,25800.0,16.5139,16.5139,16.5038,16.5038,25800.0
2010-01-08 14:00:00,32.7,32.76,32.69,32.74,58100.0,16.5038,16.5341,16.4987,16.524,58100.0
2010-01-08 14:10:00,32.73,32.78,32.73,32.78,36400.0,16.5189,16.5441,16.5189,16.5441,36400.0
2010-01-08 14:20:00,32.77,32.78,32.72,32.75,39800.0,16.5391,16.5441,16.5139,16.529,39800.0
2010-01-08 14:30:00,32.75,32.75,32.72,32.73,76400.0,16.529,16.529,16.5139,16.5189,76400.0
2010-01-08 14:40:00,32.74,32.79,32.73,32.76,106100.0,16.524,16.5492,16.5189,16.5341,106100.0
2010-01-08 14:50:00,32.77,32.77,32.75,32.76,30500.0,16.5391,16.5391,16.529,16.5341,30500.0
2010-01-08 15:00:00,32.75,32.77,32.75,32.77,60200.0,16.529,16.5391,16.529,16.5391,60200.0
2010-01-08 15:10:00,32.77,32.83,32.76,32.81,56500.0,16.5391,16.5694,16.5341,16.5593,56500.0
2010-01-08 15:20:00,32.8,32.81,32.76,32.76,72500.0,16.5542,16.5593,16.5341,16.5341,72500.0
2010-01-08 15:30:00,32.77,32.83,32.76,32.83,76900.0,16.5391,16.5694,16.5341,16.5694,76900.0
2010-01-08 15:40:00,32.83,32.92,32.81,32.82,220600.0,16.5694,16.6148,16.5593,16.5643,220600.0
2010-01-08 15:50:00,32.82,32.9,32.82,32.85,357200.0,16.5643,16.6047,16.5643,16.5795,357200.0
2010-01-11 09:30:00,33.03,33.14,32.86,33.1,150900.0,16.6703,16.7258,16.5845,16.7057,150900.0
2010-01-11 09:40:00,33.1,33.1,33.03,33.08,66100.0,16.7057,16.7057,16.6703,16.6956,66100.0
2010-01-11 09:50:00,33.08,33.13,33.03,33.1,83700.0,16.6956,16.7208,16.6703,16.7057,83700.0
2010-01-11 10:00:00,33.11,33.15,33.09,33.14,67500.0,16.7107,16.7309,16.7006,16.7258,67500.0
2010-01-11 10:10:00,33.13,33.21,33.11,33.18,67200.0,16.7208,16.7612,16.7107,16.746,67200.0
2010-01-11 10:20:00,33.18,33.21,33.16,33.2,37000.0,16.746,16.7612,16.7359,16.7561,37000.0
2010-01-11 10:30:00,33.19,33.2,33.13,33.14,46900.0,16.7511,16.7561,16.7208,16.7258,46900.0
2010-01-11 10:40:00,33.14,33.2,33.14,33.2,43800.0,16.7258,16.7561,16.7258,16.7561,43800.0
2010-01-11 10:50:00,33.19,33.2,33.14,33.14,42600.0,16.7511,16.7561,16.7258,16.7258,42600.0
2010-01-11 11:00:00,33.15,33.16,33.11,33.15,50800.0,16.7309,16.7359,16.7107,16.7309,50800.0
2010-01-11 11:10:00,33.15,33.22,33.15,33.22,42200.0,16.7309,16.7662,16.7309,16.7662,42200.0
2010-01-11 11:20:00,33.22,33.22,33.2,33.2,38200.0,16.7662,16.7662,16.7561,16.7561,38200.0
2010-01-11 11:30:00,33.2,33.24,33.2,33.23,82300.0,16.7561,16.7763,16.7561,16.7713,82300.0
2010-01-11 11:40:00,33.22,33.23,33.18,33.19,51000.0,16.7662,16.7713,16.746,16.7511,51000.0
2010-01-11 11:50:00,33.18,33.21,33.16,33.16,48000.0,16.746,16.7612,16.7359,16.7359,48000.0
2010-01-11 12:00:00,33.16,33.17,33.11,33.15,73500.0,16.7359,16.741,16.7107,16.7309,73500.0
2010-01-11 12:10:00,33.15,33.17,33.11,33.17,57500.0,16.7309,16.741,16.7107,16.741,57500.0
2010-01-11 12:20:00,33.17,33.24,33.17,33.24,126000.0,16.741,16.7763,16.741,16.7763,126000.0
2010-01-11 12:30:00,33.24,33.24,33.19,33.21,54800.0,16.7763,16.7763,16.7511,16.7612,54800.0
2010-01-11 12:40:00,33.22,33.22,33.14,33.15,50700.0,16.7662,16.7662,16.7258,16.7309,50700.0
2010-01-11 12:50:00,33.15,33.19,33.15,33.17,30700.0,16.7309,16.7511,16.7309,16.741,30700.0
2010-01-11 13:00:00,33.18,33.22,33.14,33.21,59700.0,16.746,16.7662,16.7258,16.7612,59700.0
2010-01-11 13:10:00,33.21,33.24,33.21,33.23,62000.0,16.7612,16.7763,16.7612,16.7713,62000.0
2010-01-11 13:20:00,33.24,33.24,33.22,33.23,40900.0,16.7763,16.7763,16.7662,16.7713,40900.0
2010-01-11 13:30:00,33.23,33.26,33.22,33.26,36400.0,16.7713,16.7864,16.7662,16.7864,36400.0
2010-01-11 13:40:00,33.26,33.26,33.25,33.26,21000.0,16.7864,16.7864,16.7814,16.7864,21000.0
2010-01-11 13:50:00,33.25,33.26,33.25,33.26,18500.0,16.7814,16.7864,16.7814,16.7864,18500.0
2010-01-11 14:00:00,33.25,33.26,33.22,33.22,31400.0,16.7814,16.7864,16.7662,16.7662,31400.0
2010-01-11 14:10:00,33.22,33.27,33.22,33.25,40100.0,16.7662,16.7915,16.7662,16.7814,40100.0
2010-01-11 14:20:00,33.26,33.26,33.22,33.24,57300.0,16.7864,16.7864,16.7662,16.7763,57300.0
2010-01-11 14:30:00,33.24,33.27,33.23,33.27,67600.0,16.7763,16.7915,16.7713,16.7915,67600.0
2010-01-11 14:40:00,33.26,33.27,33.23,33.24,52200.0,16.7864,16.7915,16.7713,16.7763,52200.0
2010-01-11 14:50:00,33.25,33.28,33.24,33.28,65200.0,16.7814,16.7965,16.7763,16.7965,65200.0
2010-01-11 15:00:00,33.27,33.31,33.26,33.27,155500.0,16.7915,16.8116,16.7864,16.7915,155500.0
2010-01-11 15:10:00,33.27,33.28,33.23,33.27,50600.0,16.7915,16.7965,16.7713,16.7915,50600.0
2010-01-11 15:20:00,33.27,33.32,33.27,33.31,65500.0,16.7915,16.8167,16.7915,16.8116,65500.0
2010-01-11 15:30:00,33.32,33.32,33.27,33.29,84000.0,16.8167,16.8167,16.7915,16.8015,84000.0
2010-01-11 15:40:00,33.29,33.29,33.25,33.26,124500.0,16.8015,16.8015,16.7814,16.7864,124500.0
2010-01-11 15:50:00,33.26,33.28,33.23,33.24,285000.0,16.7864,16.7965,16.7713,16.7763,285000.0
2010-01-12 09:30:00,33.22,33.23,33.06,33.12,96100.0,16.7662,16.7713,16.6855,16.7157,96100.0
2010-01-12 09:40:00,33.12,33.12,33.0,33.03,150900.0,16.7157,16.7157,16.6552,16.6703,150900.0
2010-01-12 09:50:00,33.03,33.19,33.0,33.15,111300.0,16.6703,16.7511,16.6552,16.7309,111300.0
2010-01-12 10:00:00,33.15,33.21,33.11,33.15,117600.0,16.7309,16.7612,16.7107,16.7309,117600.0
2010-01-12 10:10:00,33.16,33.2,33.1,33.17,45100.0,16.7359,16.7561,16.7057,16.741,45100.0
2010-01-12 10:20:00,33.17,33.27,33.16,33.24,82200.0,16.741,16.7915,16.7359,16.7763,82200.0
2010-01-12 10:30:00,33.24,33.25,33.17,33.19,82700.0,16.7763,16.7814,16.741,16.7511,82700.0
2010-01-12 10:40:00,33.18,33.22,33.18,33.21,84100.0,16.746,16.7662,16.746,16.7612,84100.0
2010-01-12 10:50:00,33.21,33.22,33.16,33.16,95800.0,16.7612,16.7662,16.7359,16.7359,95800.0
2010-01-12 11:00:00,33.16,33.16,33.12,33.13,70900.0,16.7359,16.7359,16.7157,16.7208,70900.0
2010-01-12 11:10:00,33.14,33.14,33.11,33.12,48900.0,16.7258,16.7258,16.7107,16.7157,48900.0
2010-01-12 11:20:00,33.11,33.24,33.11,33.24,71600.0,16.7107,16.7763,16.7107,16.7763,71600.0
2010-01-12 11:30:00,33.24,33.33,33.23,33.3,109700.0,16.7763,16.8217,16.7713,16.8066,109700.0
2010-01-12 11:40:00,33.3,33.4,33.3,33.37,89700.0,16.8066,16.8571,16.8066,16.8419,89700.0
2010-01-12 11:50:00,33.37,33.38,33.32,33.37,58000.0,16.8419,16.847,16.8167,16.8419,58000.0
2010-01-12 12:00:00,33.37,33.41,33.37,33.41,63500.0,16.8419,16.8621,16.8419,16.8621,63500.0
2010-01-12 12:10:00,33.41,33.43,33.38,33.39,67900.0,16.8621,16.8722,16.847,16.852,67900.0
2010-01-12 12:20:00,33.38,33.4,33.31,33.37,62500.0,16.847,16.8571,16.8116,16.8419,62500.0
2010-01-12 12:30:00,33.37,33.38,33.31,33.32,113600.0,16.8419,16.847,16.8116,16.8167,113600.0
2010-01-12 12:40:00,33.32,33.33,33.25,33.26,77500.0,16.8167,16.8217,16.7814,16.7864,77500.0
2010-01-12 12:50:00,33.26,33.26,33.2,33.25,74700.0,16.7864,16.7864,16.7561,16.7814,74700.0
2010-01-12 13:00:00,33.24,33.29,33.24,33.27,43400.0,16.7763,16.8015,16.7763,16.7915,43400.0
2010-01-12 13:10:00,33.27,33.27,33.19,33.2,38600.0,16.7915,16.7915,16.7511,16.7561,38600.0
2010-01-12 13:20:00,33.2,33.22,33.17,33.2,57900.0,16.7561,16.7662,16.741,16.7561,57900.0
2010-01-12 13:30:00,33.2,33.21,33.13,33.14,45900.0,16.7561,16.7612,16.7208,16.7258,45900.0
2010-01-12 13:40:00,33.13,33.17,33.12,33.12,76300.0,16.7208,16.741,16.7157,16.7157,76300.0
2010-01-12 13:50:00,33.12,33.17,33.12,33.17,39200.0,16.7157,16.741,16.7157,16.741,39200.0
2010-01-12 14:00:00,33.17,33.17,33.1,33.12,77100.0,16.741,16.741,16.7057,16.7157,77100.0
2010-01-12 14:10:00,33.12,33.14,33.1,33.11,48600.0,16.7157,16.7258,16.7057,16.7107,48600.0
2010-01-12 14:20:00,33.11,33.23,33.1,33.23,55900.0,16.7107,16.7713,16.7057,16.7713,55900.0
2010-01-12 14:30:00,33.23,33.25,33.19,33.2,41800.0,16.7713,16.7814,16.7511,16.7561,41800.0
2010-01-12 14:40:00,33.2,33.26,33.18,33.23,56300.0,16.7561,16.7864,16.746,16.7713,56300.0
2010-01-12 14:50:00,33.24,33.27,33.21,33.21,111200.0,16.7763,16.7915,16.7612,16.7612,111200.0
2010-01-12 15:00:00,33.22,33.22,33.18,33.19,68900.0,16.7662,16.7662,16.746,16.7511,68900.0
2010-01-12 15:10:00,33.2,33.21,33.13,33.14,114300.0,16.7561,16.7612,16.7208,16.7258,114300.0
2010-01-12 15:20:00,33.15,33.16,33.13,33.13,66000.0,16.7309,16.7359,16.7208,16.7208,66000.0
2010-01-12 15:30:00,33.14,33.14,33.05,33.09,292300.0,16.7258,16.7258,16.6804,16.7006,292300.0
2010-01-12 15:40:00,33.1,33.1,33.01,33.05,303100.0,16.7057,16.7057,16.6602,16.6804,303100.0
2010-01-12 15:50:00,33.05,33.06,33.02,33.06,460400.0,16.6804,16.6855,16.6653,16.6855,460400.0
2010-01-13 09:30:00,33.21,33.5,33.11,33.27,262000.0,16.7612,16.9075,16.7107,16.7915,262000.0
2010-01-13 09:40:00,33.26,33.49,33.25,33.46,163000.0,16.7864,16.9025,16.7814,16.8873,163000.0
2010-01-13 09:50:00,33.46,33.49,33.39,33.46,75700.0,16.8873,16.9025,16.852,16.8873,75700.0
2010-01-13 10:00:00,33.46,33.57,33.46,33.55,148200.0,16.8873,16.9429,16.8873,16.9328,148200.0
2010-01-13 10:10:00,33.56,33.6,33.45,33.55,150300.0,16.9378,16.958,16.8823,16.9328,150300.0
2010-01-13 10:20:00,33.54,33.6,33.5,33.59,62900.0,16.9277,16.958,16.9075,16.953,62900.0
2010-01-13 10:30:00,33.59,33.61,33.47,33.49,183000.0,16.953,16.9631,16.8924,16.9025,183000.0
2010-01-13 10:40:00,33.49,33.52,33.41,33.41,147600.0,16.9025,16.9176,16.8621,16.8621,147600.0
2010-01-13 10:50:00,33.42,33.48,33.35,33.36,141700.0,16.8672,16.8974,16.8318,16.8369,141700.0
2010-01-13 11:00:00,33.37,33.38,33.29,33.33,175200.0,16.8419,16.847,16.8015,16.8217,175200.0
2010-01-13 11:10:00,33.34,33.35,33.31,33.32,105100.0,16.8268,16.8318,16.8116,16.8167,105100.0
2010-01-13 11:20:00,33.33,33.39,33.28,33.3,188600.0,16.8217,16.852,16.7965,16.8066,188600.0
2010-01-13 11:30:00,33.3,33.38,33.29,33.37,127600.0,16.8066,16.847,16.8015,16.8419,127600.0
2010-01-13 11:40:00,33.37,33.38,33.29,33.31,50500.0,16.8419,16.847,16.8015,16.8116,50500.0
2010-01-13 11:50:00,33.31,33.48,33.31,33.46,60700.0,16.8116,16.8974,16.8116,16.8873,60700.0
2010-01-13 12:00:00,33.46,33.52,33.46,33.46,61200.0,16.8873,16.9176,16.8873,16.8873,61200.0
2010-01-13 12:10:00,33.47,33.47,33.39,33.41,15200.0,16.8924,16.8924,16.852,16.8621,15200.0
2010-01-13 12:20:00,33.4,33.41,33.4,33.4,17700.0,16.8571,16.8621,16.8571,16.8571,17700.0
2010-01-13 12:30:00,33.4,33.48,33.4,33.47,56800.0,16.8571,16.8974,16.8571,16.8924,56800.0
2010-01-13 12:40:00,33.47,33.49,33.45,33.48,27200.0,16.8924,16.9025,16.8823,16.8974,27200.0
2010-01-13 12:50:00,33.48,33.55,33.48,33.53,46700.0,16.8974,16.9328,16.8974,16.9227,46700.0
2010-01-13 13:00:00,33.53,33.55,33.51,33.52,49000.0,16.9227,16.9328,16.9126,16.9176,49000.0
2010-01-13 13:10:00,33.52,33.55,33.52,33.53,80900.0,16.9176,16.9328,16.9176,16.9227,80900.0
2010-01-13 13:20:00,33.53,33.54,33.53,33.53,26700.0,16.9227,16.9277,16.9227,16.9227,26700.0
2010-01-13 13:30:00,33.53,33.54,33.48,33.49,28200.0,16.9227,16.9277,16.8974,16.9025,28200.0
2010-01-13 13:40:00,33.48,33.49,33.45,33.45,45100.0,16.8974,16.9025,16.8823,16.8823,45100.0
2010-01-13 13:50:00,33.46,33.5,33.43,33.49,55200.0,16.8873,16.9075,16.8722,16.9025,55200.0
2010-01-13 14:00:00,33.49,33.51,33.46,33.46,71100.0,16.9025,16.9126,16.8873,16.8873,71100.0
2010-01-13 14:10:00,33.47,33.47,33.44,33.46,63200.0,16.8924,16.8924,16.8773,16.8873,63200.0
2010-01-13 14:20:00,33.46,33.49,33.46,33.49,28800.0,16.8873,16.9025,16.8873,16.9025,28800.0
2010-01-13 14:30:00,33.49,33.49,33.45,33.45,35400.0,16.9025,16.9025,16.8823,16.8823,35400.0
2010-01-13 14:40:00,33.45,33.47,33.43,33.47,107500.0,16.8823,16.8924,16.8722,16.8924,107500.0
2010-01-13 14:50:00,33.47,33.51,33.46,33.49,46500.0,16.8924,16.9126,16.8873,16.9025,46500.0
2010-01-13 15:00:00,33.48,33.49,33.46,33.48,30000.0,16.8974,16.9025,16.8873,16.8974,30000.0
2010-01-13 15:10:00,33.48,33.51,33.47,33.51,38300.0,16.8974,16.9126,16.8924,16.9126,38300.0
2010-01-13 15:20:00,33.51,33.55,33.49,33.53,238300.0,16.9126,16.9328,16.9025,16.9227,238300.0
2010-01-13 15:30:00,33.53,33.57,33.52,33.56,113600.0,16.9227,16.9429,16.9176,16.9378,113600.0
2010-01-13 15:40:00,33.56,33.57,33.53,33.55,165600.0,16.9378,16.9429,16.9227,16.9328,165600.0
2010-01-13 15:50:00,33.55,33.58,33.53,33.55,292500.0,16.9328,16.9479,16.9227,16.9328,292500.0
2010-01-14 09:30:00,33.49,33.51,33.31,33.47,84400.0,16.9025,16.9126,16.8116,16.8924,84400.0
2010-01-14 09:40:00,33.47,33.47,33.35,33.35,32600.0,16.8924,16.8924,16.8318,16.8318,32600.0
2010-01-14 09:50:00,33.35,33.41,33.35,33.39,73500.0,16.8318,16.8621,16.8318,16.852,73500.0
2010-01-14 10:00:00,33.39,33.39,33.35,33.35,53000.0,16.852,16.852,16.8318,16.8318,53000.0
2010-01-14 10:10:00,33.36,33.36,33.27,33.28,69200.0,16.8369,16.8369,16.7915,16.7965,69200.0
2010-01-14 10:20:00,33.29,33.32,33.27,33.31,34400.0,16.8015,16.8167,16.7915,16.8116,34400.0
2010-01-14 10:30:00,33.31,33.36,33.3,33.31,69300.0,16.8116,16.8369,16.8066,16.8116,69300.0
2010-01-14 10:40:00,33.3,33.36,33.27,33.35,69300.0,16.8066,16.8369,16.7915,16.8318,69300.0
2010-01-14 10:50:00,33.35,33.36,33.29,33.35,39000.0,16.8318,16.8369,16.8015,16.8318,39000.0
2010-01-14 11:00:00,33.35,33.37,33.31,33.37,44300.0,16.8318,16.8419,16.8116,16.8419,44300.0
2010-01-14 11:10:00,33.37,33.37,33.31,33.31,37100.0,16.8419,16.8419,16.8116,16.8116,37100.0
2010-01-14 11:20:00,33.32,33.37,33.31,33.36,35700.0,16.8167,16.8419,16.8116,16.8369,35700.0
2010-01-14 11:30:00,33.35,33.37,33.32,33.32,37300.0,16.8318,16.8419,16.8167,16.8167,37300.0
2010-01-14 11:40:00,33.32,33.37,33.32,33.33,55900.0,16.8167,16.8419,16.8167,16.8217,55900.0
2010-01-14 11:50:00,33.33,33.38,33.31,33.32,25700.0,16.8217,16.847,16.8116,16.8167,25700.0
2010-01-14 12:00:00,33.31,33.36,33.31,33.35,20500.0,16.8116,16.8369,16.8116,16.8318,20500.0
2010-01-14 12:10:00,33.35,33.36,33.31,33.31,39700.0,16.8318,16.8369,16.8116,16.8116,39700.0
2010-01-14 12:20:00,33.31,33.32,33.31,33.31,25900.0,16.8116,16.8167,16.8116,16.8116,25900.0
2010-01-14 12:30:00,33.32,33.36,33.31,33.36,50200.0,16.8167,16.8369,16.8116,16.8369,50200.0
2010-01-14 12:40:00,33.35,33.36,33.3,33.32,37800.0,16.8318,16.8369,16.8066,16.8167,37800.0
2010-01-14 12:50:00,33.31,33.33,33.31,33.32,21000.0,16.8116,16.8217,16.8116,16.8167,21000.0
2010-01-14 13:00:00,33.32,33.32,33.28,33.29,35400.0,16.8167,16.8167,16.7965,16.8015,35400.0
2010-01-14 13:10:00,33.3,33.3,33.29,33.29,17300.0,16.8066,16.8066,16.8015,16.8015,17300.0
2010-01-14 13:20:00,33.29,33.3,33.29,33.3,14800.0,16.8015,16.8066,16.8015,16.8066,14800.0
2010-01-14 13:30:00,33.29,33.36,33.29,33.36,46500.0,16.8015,16.8369,16.8015,16.8369,46500.0
2010-01-14 13:40:00,33.35,33.36,33.33,33.35,41400.0,16.8318,16.8369,16.8217,16.8318,41400.0
2010-01-14 13:50:00,33.36,33.44,33.35,33.42,55900.0,16.8369,16.8773,16.8318,16.8672,55900.0
2010-01-14 14:00:00,33.43,33.48,33.41,33.42,71200.0,16.8722,16.8974,16.8621,16.8672,71200.0
2010-01-14 14:10:00,33.42,33.42,33.35,33.39,27400.0,16.8672,16.8672,16.8318,16.852,27400.0
2010-01-14 14:20:00,33.39,33.41,33.39,33.4,12600.0,16.852,16.8621,16.852,16.8571,12600.0
2010-01-14 14:30:00,33.4,33.44,33.4,33.44,19400.0,16.8571,16.8773,16.8571,16.8773,19400.0
2010-01-14 14:40:00,33.45,33.45,33.43,33.45,38000.0,16.8823,16.8823,16.8722,16.8823,38000.0
2010-01-14 14:50:00,33.44,33.45,33.42,33.44,32800.0,16.8773,16.8823,16.8672,16.8773,32800.0
2010-01-14 15:00:00,33.43,33.47,33.4,33.42,50800.0,16.8722,16.8924,16.8571,16.8672,50800.0
2010-01-14 15:10:00,33.42,33.45,33.4,33.41,71700.0,16.8672,16.8823,16.8571,16.8621,71700.0
2010-01-14 15:20:00,33.41,33.41,33.4,33.41,20500.0,16.8621,16.8621,16.8571,16.8621,20500.0
2010-01-14 15:30:00,33.4,33.44,33.39,33.43,100300.0,16.8571,16.8773,16.852,16.8722,100300.0
2010-01-14 15:40:00,33.43,33.44,33.38,33.41,170200.0,16.8722,16.8773,16.847,16.8621,170200.0
2010-01-14 15:50:00,33.41,33.43,33.37,33.42,259100.0,16.8621,16.8722,16.8419,16.8672,259100.0
2010-01-15 09:30:00,33.15,33.17,32.93,33.13,1368800.0,16.7309,16.741,16.6199,16.7208,1368800.0
2010-01-15 09:40:00,33.12,33.25,33.09,33.12,204500.0,16.7157,16.7814,16.7006,16.7157,204500.0
2010-01-15 09:50:00,33.14,33.21,33.11,33.19,100200.0,16.7258,16.7612,16.7107,16.7511,100200.0
2010-01-15 10:00:00,33.19,33.19,33.09,33.15,145600.0,16.7511,16.7511,16.7006,16.7309,145600.0
2010-01-15 10:10:00,33.14,33.16,33.08,33.11,125600.0,16.7258,16.7359,16.6956,16.7107,125600.0
2010-01-15 10:20:00,33.1,33.11,33.06,33.09,135300.0,16.7057,16.7107,16.6855,16.7006,135300.0
2010-01-15 10:30:00,33.1,33.12,33.05,33.05,115500.0,16.7057,16.7157,16.6804,16.6804,115500.0
2010-01-15 10:40:00,33.05,33.12,33.04,33.11,167000.0,16.6804,16.7157,16.6754,16.7107,167000.0
2010-01-15 10:50:00,33.1,33.12,33.06,33.12,88900.0,16.7057,16.7157,16.6855,16.7157,88900.0
2010-01-15 11:00:00,33.12,33.12,33.08,33.11,159000.0,16.7157,16.7157,16.6956,16.7107,159000.0
2010-01-15 11:10:00,33.11,33.14,33.11,33.12,38000.0,16.7107,16.7258,16.7107,16.7157,38000.0
2010-01-15 11:20:00,33.12,33.15,33.1,33.13,163000.0,16.7157,16.7309,16.7057,16.7208,163000.0
2010-01-15 11:30:00,33.13,33.17,33.11,33.15,162500.0,16.7208,16.741,16.7107,16.7309,162500.0
2010-01-15 11:40:00,33.15,33.17,33.1,33.11,69300.0,16.7309,16.741,16.7057,16.7107,69300.0
2010-01-15 11:50:00,33.11,33.14,33.1,33.13,101000.0,16.7107,16.7258,16.7057,16.7208,101000.0
2010-01-15 12:00:00,33.14,33.18,33.12,33.14,66600.0,16.7258,16.746,16.7157,16.7258,66600.0
2010-01-15 12:10:00,33.12,33.14,33.1,33.11,78900.0,16.7157,16.7258,16.7057,16.7107,78900.0
2010-01-15 12:20:00,33.12,33.12,33.06,33.09,179500.0,16.7157,16.7157,16.6855,16.7006,179500.0
2010-01-15 12:30:00,33.09,33.12,33.06,33.09,149400.0,16.7006,16.7157,16.6855,16.7006,149400.0
2010-01-15 12:40:00,33.09,33.1,33.0,33.06,188300.0,16.7006,16.7057,16.6552,16.6855,188300.0
2010-01-15 12:50:00,33.06,33.11,33.05,33.09,81900.0,16.6855,16.7107,16.6804,16.7006,81900.0
2010-01-15 13:00:00,33.09,33.11,33.08,33.09,79200.0,16.7006,16.7107,16.6956,16.7006,79200.0
2010-01-15 13:10:00,33.09,33.11,33.09,33.1,62500.0,16.7006,16.7107,16.7006,16.7057,62500.0
2010-01-15 13:20:00,33.1,33.1,33.05,33.06,104200.0,16.7057,16.7057,16.6804,16.6855,104200.0
2010-01-15 13:30:00,33.06,33.09,33.05,33.09,49100.0,16.6855,16.7006,16.6804,16.7006,49100.0
2010-01-15 13:40:00,33.08,33.08,33.05,33.06,64900.0,16.6956,16.6956,16.6804,16.6855,64900.0
2010-01-15 13:50:00,33.05,33.1,33.05,33.1,104500.0,16.6804,16.7057,16.6804,16.7057,104500.0
2010-01-15 14:00:00,33.1,33.11,33.08,33.11,59900.0,16.7057,16.7107,16.6956,16.7107,59900.0
2010-01-15 14:10:00,33.1,33.11,33.06,33.07,59700.0,16.7057,16.7107,16.6855,16.6905,59700.0
2010-01-15 14:20:00,33.07,33.1,33.06,33.08,120400.0,16.6905,16.7057,16.6855,16.6956,120400.0
2010-01-15 14:30:00,33.09,33.09,33.03,33.08,117100.0,16.7006,16.7006,16.6703,16.6956,117100.0
2010-01-15 14:40:00,33.08,33.11,33.07,33.08,104900.0,16.6956,16.7107,16.6905,16.6956,104900.0
2010-01-15 14:50:00,33.08,33.1,33.06,33.09,81800.0,16.6956,16.7057,16.6855,16.7006,81800.0
2010-01-15 15:00:00,33.09,33.14,33.08,33.14,158900.0,16.7006,16.7258,16.6956,16.7258,158900.0
2010-01-15 15:10:00,33.13,33.33,33.13,33.33,284000.0,16.7208,16.8217,16.7208,16.8217,284000.0
2010-01-15 15:20:00,33.32,33.33,33.23,33.3,250800.0,16.8167,16.8217,16.7713,16.8066,250800.0
2010-01-15 15:30:00,33.3,33.35,33.26,33.29,224600.0,16.8066,16.8318,16.7864,16.8015,224600.0
2010-01-15 15:40:00,33.29,33.36,33.29,33.34,178700.0,16.8015,16.8369,16.8015,16.8268,178700.0
2010-01-15 15:50:00,33.33,33.36,33.31,33.33,491100.0,16.8217,16.8369,16.8116,16.8217,491100.0
2010-01-19 09:30:00,33.39,33.42,33.28,33.28,99700.0,16.852,16.8672,16.7965,16.7965,99700.0
2010-01-19 09:40:00,33.3,33.33,33.25,33.25,93300.0,16.8066,16.8217,16.7814,16.7814,93300.0
2010-01-19 09:50:00,33.26,33.29,33.18,33.2,138000.0,16.7864,16.8015,16.746,16.7561,138000.0
2010-01-19 10:00:00,33.2,33.25,33.1,33.25,144300.0,16.7561,16.7814,16.7057,16.7814,144300.0
2010-01-19 10:10:00,33.25,33.33,33.24,33.28,154700.0,16.7814,16.8217,16.7763,16.7965,154700.0
2010-01-19 10:20:00,33.29,33.41,33.28,33.37,136700.0,16.8015,16.8621,16.7965,16.8419,136700.0
2010-01-19 10:30:00,33.35,33.39,33.29,33.39,55200.0,16.8318,16.852,16.8015,16.852,55200.0
2010-01-19 10:40:00,33.39,33.59,33.38,33.59,131300.0,16.852,16.953,16.847,16.953,131300.0
2010-01-19 10:50:00,33.58,33.63,33.56,33.57,96500.0,16.9479,16.9731,16.9378,16.9429,96500.0
2010-01-19 11:00:00,33.56,33.6,33.53,33.58,84000.0,16.9378,16.958,16.9227,16.9479,84000.0
2010-01-19 11:10:00,33.58,33.63,33.57,33.6,62900.0,16.9479,16.9731,16.9429,16.958,62900.0
2010-01-19 11:20:00,33.6,33.61,33.53,33.53,62000.0,16.958,16.9631,16.9227,16.9227,62000.0
2010-01-19 11:30:00,33.52,33.56,33.47,33.47,61500.0,16.9176,16.9378,16.8924,16.8924,61500.0
2010-01-19 11:40:00,33.48,33.56,33.47,33.54,77600.0,16.8974,16.9378,16.8924,16.9277,77600.0
2010-01-19 11:50:00,33.54,33.54,33.49,33.49,59300.0,16.9277,16.9277,16.9025,16.9025,59300.0
2010-01-19 12:00:00,33.5,33.5,33.48,33.48,60500.0,16.9075,16.9075,16.8974,16.8974,60500.0
2010-01-19 12:10:00,33.48,33.5,33.45,33.45,65600.0,16.8974,16.9075,16.8823,16.8823,65600.0
2010-01-19 12:20:00,33.46,33.49,33.45,33.46,93800.0,16.8873,16.9025,16.8823,16.8873,93800.0
2010-01-19 12:30:00,33.47,33.47,33.43,33.47,35900.0,16.8924,16.8924,16.8722,16.8924,35900.0
2010-01-19 12:40:00,33.46,33.51,33.46,33.5,26500.0,16.8873,16.9126,16.8873,16.9075,26500.0
2010-01-19 12:50:00,33.51,33.52,33.5,33.51,27900.0,16.9126,16.9176,16.9075,16.9126,27900.0
2010-01-19 13:00:00,33.51,33.53,33.49,33.49,84500.0,16.9126,16.9227,16.9025,16.9025,84500.0
2010-01-19 13:10:00,33.49,33.51,33.47,33.48,79200.0,16.9025,16.9126,16.8924,16.8974,79200.0
2010-01-19 13:20:00,33.48,33.5,33.46,33.5,39500.0,16.8974,16.9075,16.8873,16.9075,39500.0
2010-01-19 13:30:00,33.5,33.5,33.49,33.5,184100.0,16.9075,16.9075,16.9025,16.9075,184100.0
2010-01-19 13:40:00,33.49,33.51,33.48,33.5,48400.0,16.9025,16.9126,16.8974,16.9075,48400.0
2010-01-19 13:50:00,33.5,33.5,33.49,33.5,36500.0,16.9075,16.9075,16.9025,16.9075,36500.0
2010-01-19 14:00:00,33.49,33.51,33.49,33.49,59700.0,16.9025,16.9126,16.9025,16.9025,59700.0
2010-01-19 14:10:00,33.49,33.51,33.48,33.5,66000.0,16.9025,16.9126,16.8974,16.9075,66000.0
2010-01-19 14:20:00,33.51,33.51,33.49,33.49,80200.0,16.9126,16.9126,16.9025,16.9025,80200.0
2010-01-19 14:30:00,33.5,33.51,33.49,33.49,38600.0,16.9075,16.9126,16.9025,16.9025,38600.0
2010-01-19 14:40:00,33.49,33.54,33.49,33.5,499300.0,16.9025,16.9277,16.9025,16.9075,499300.0
2010-01-19 14:50:00,33.5,33.53,33.49,33.51,198000.0,16.9075,16.9227,16.9025,16.9126,198000.0
2010-01-19 15:00:00,33.52,33.56,33.51,33.56,75600.0,16.9176,16.9378,16.9126,16.9378,75600.0
2010-01-19 15:10:00,33.56,33.56,33.47,33.48,84100.0,16.9378,16.9378,16.8924,16.8974,84100.0
2010-01-19 15:20:00,33.47,33.58,33.47,33.55,223100.0,16.8924,16.9479,16.8924,16.9328,223100.0
2010-01-19 15:30:00,33.55,33.56,33.53,33.56,88800.0,16.9328,16.9378,16.9227,16.9378,88800.0
2010-01-19 15:40:00,33.56,33.63,33.56,33.6,183000.0,16.9378,16.9731,16.9378,16.958,183000.0
2010-01-19 15:50:00,33.6,33.64,33.58,33.63,283500.0,16.958,16.9782,16.9479,16.9731,283500.0
2010-01-20 09:30:00,33.51,33.54,33.22,33.28,230600.0,16.9126,16.9277,16.7662,16.7965,230600.0
2010-01-20 09:40:00,33.28,33.28,33.21,33.27,180900.0,16.7965,16.7965,16.7612,16.7915,180900.0
2010-01-20 09:50:00,33.25,33.42,33.24,33.41,129800.0,16.7814,16.8672,16.7763,16.8621,129800.0
2010-01-20 10:00:00,33.4,33.42,33.3,33.39,216400.0,16.8571,16.8672,16.8066,16.852,216400.0
2010-01-20 10:10:00,33.38,33.44,33.31,33.31,76200.0,16.847,16.8773,16.8116,16.8116,76200.0
2010-01-20 10:20:00,33.31,33.31,33.15,33.15,93000.0,16.8116,16.8116,16.7309,16.7309,93000.0
2010-01-20 10:30:00,33.15,33.24,33.15,33.22,112200.0,16.7309,16.7763,16.7309,16.7662,112200.0
2010-01-20 10:40:00,33.22,33.28,33.18,33.27,164400.0,16.7662,16.7965,16.746,16.7915,164400.0
2010-01-20 10:50:00,33.28,33.3,33.18,33.19,86300.0,16.7965,16.8066,16.746,16.7511,86300.0
2010-01-20 11:00:00,33.21,33.26,33.2,33.22,86700.0,16.7612,16.7864,16.7561,16.7662,86700.0
2010-01-20 11:10:00,33.22,33.27,33.2,33.23,53400.0,16.7662,16.7915,16.7561,16.7713,53400.0
2010-01-20 11:20:00,33.22,33.24,33.2,33.22,46400.0,16.7662,16.7763,16.7561,16.7662,46400.0
2010-01-20 11:30:00,33.22,33.23,33.16,33.16,53700.0,16.7662,16.7713,16.7359,16.7359,53700.0
2010-01-20 11:40:00,33.16,33.19,33.15,33.17,57100.0,16.7359,16.7511,16.7309,16.741,57100.0
2010-01-20 11:50:00,33.16,33.19,33.15,33.18,43000.0,16.7359,16.7511,16.7309,16.746,43000.0
2010-01-20 12:00:00,33.18,33.22,33.15,33.21,55800.0,16.746,16.7662,16.7309,16.7612,55800.0
2010-01-20 12:10:00,33.21,33.22,33.18,33.19,35700.0,16.7612,16.7662,16.746,16.7511,35700.0
2010-01-20 12:20:00,33.19,33.19,33.14,33.14,74200.0,16.7511,16.7511,16.7258,16.7258,74200.0
2010-01-20 12:30:00,33.14,33.22,33.14,33.21,90900.0,16.7258,16.7662,16.7258,16.7612,90900.0
2010-01-20 12:40:00,33.21,33.25,33.2,33.2,86700.0,16.7612,16.7814,16.7561,16.7561,86700.0
2010-01-20 12:50:00,33.21,33.25,33.2,33.23,39100.0,16.7612,16.7814,16.7561,16.7713,39100.0
2010-01-20 13:00:00,33.24,33.28,33.22,33.23,44500.0,16.7763,16.7965,16.7662,16.7713,44500.0
2010-01-20 13:10:00,33.22,33.22,33.19,33.22,71200.0,16.7662,16.7662,16.7511,16.7662,71200.0
2010-01-20 13:20:00,33.23,33.26,33.2,33.2,45000.0,16.7713,16.7864,16.7561,16.7561,45000.0
2010-01-20 13:30:00,33.2,33.26,33.19,33.23,92100.0,16.7561,16.7864,16.7511,16.7713,92100.0
2010-01-20 13:40:00,33.23,33.29,33.22,33.28,64400.0,16.7713,16.8015,16.7662,16.7965,64400.0
2010-01-20 13:50:00,33.28,33.34,33.28,33.33,68500.0,16.7965,16.8268,16.7965,16.8217,68500.0
2010-01-20 14:00:00,33.33,33.34,33.23,33.24,69700.0,16.8217,16.8268,16.7713,16.7763,69700.0
2010-01-20 14:10:00,33.24,33.26,33.21,33.23,37300.0,16.7763,16.7864,16.7612,16.7713,37300.0
2010-01-20 14:20:00,33.23,33.27,33.23,33.24,33400.0,16.7713,16.7915,16.7713,16.7763,33400.0
2010-01-20 14:30:00,33.25,33.32,33.22,33.3,70000.0,16.7814,16.8167,16.7662,16.8066,70000.0
2010-01-20 14:40:00,33.3,33.34,33.29,33.31,52100.0,16.8066,16.8268,16.8015,16.8116,52100.0
2010-01-20 14:50:00,33.32,33.33,33.27,33.32,93500.0,16.8167,16.8217,16.7915,16.8167,93500.0
2010-01-20 15:00:00,33.33,33.33,33.29,33.29,49800.0,16.8217,16.8217,16.8015,16.8015,49800.0
2010-01-20 15:10:00,33.29,33.33,33.24,33.24,131100.0,16.8015,16.8217,16.7763,16.7763,131100.0
2010-01-20 15:20:00,33.24,33.34,33.24,33.33,115900.0,16.7763,16.8268,16.7763,16.8217,115900.0
2010-01-20 15:30:00,33.34,33.37,33.33,33.35,192600.0,16.8268,16.8419,16.8217,16.8318,192600.0
2010-01-20 15:40:00,33.34,33.44,33.34,33.43,107600.0,16.8268,16.8773,16.8268,16.8722,107600.0
2010-01-20 15:50:00,33.44,33.44,33.4,33.43,171000.0,16.8773,16.8773,16.8571,16.8722,171000.0
2010-01-21 09:30:00,33.49,33.73,33.42,33.59,108800.0,16.9025,17.0236,16.8672,16.953,108800.0
2010-01-21 09:40:00,33.6,33.64,33.55,33.6,69300.0,16.958,16.9782,16.9328,16.958,69300.0
2010-01-21 09:50:00,33.59,33.61,33.46,33.52,113100.0,16.953,16.9631,16.8873,16.9176,113100.0
2010-01-21 10:00:00,33.51,33.62,33.43,33.6,142900.0,16.9126,16.9681,16.8722,16.958,142900.0
2010-01-21 10:10:00,33.6,33.61,33.48,33.53,82900.0,16.958,16.9631,16.8974,16.9227,82900.0
2010-01-21 10:20:00,33.52,33.53,33.31,33.32,185200.0,16.9176,16.9227,16.8116,16.8167,185200.0
2010-01-21 10:30:00,33.31,33.36,33.2,33.27,153900.0,16.8116,16.8369,16.7561,16.7915,153900.0
2010-01-21 10:40:00,33.26,33.29,33.17,33.19,176100.0,16.7864,16.8015,16.741,16.7511,176100.0
2010-01-21 10:50:00,33.19,33.31,33.19,33.31,101600.0,16.7511,16.8116,16.7511,16.8116,101600.0
2010-01-21 11:00:00,33.31,33.32,33.12,33.2,146200.0,16.8116,16.8167,16.7157,16.7561,146200.0
2010-01-21 11:10:00,33.2,33.23,33.16,33.2,65000.0,16.7561,16.7713,16.7359,16.7561,65000.0
2010-01-21 11:20:00,33.2,33.25,33.18,33.2,115500.0,16.7561,16.7814,16.746,16.7561,115500.0
2010-01-21 11:30:00,33.2,33.25,33.13,33.15,91700.0,16.7561,16.7814,16.7208,16.7309,91700.0
2010-01-21 11:40:00,33.15,33.19,33.04,33.05,153800.0,16.7309,16.7511,16.6754,16.6804,153800.0
2010-01-21 11:50:00,33.06,33.16,33.01,33.03,120900.0,16.6855,16.7359,16.6602,16.6703,120900.0
2010-01-21 12:00:00,33.04,33.16,33.01,33.15,128900.0,16.6754,16.7359,16.6602,16.7309,128900.0
2010-01-21 12:10:00,33.15,33.17,33.1,33.11,70700.0,16.7309,16.741,16.7057,16.7107,70700.0
2010-01-21 12:20:00,33.1,33.11,33.05,33.07,44000.0,16.7057,16.7107,16.6804,16.6905,44000.0
2010-01-21 12:30:00,33.07,33.09,33.03,33.05,83400.0,16.6905,16.7006,16.6703,16.6804,83400.0
2010-01-21 12:40:00,33.04,33.09,33.04,33.06,67000.0,16.6754,16.7006,16.6754,16.6855,67000.0
2010-01-21 12:50:00,33.06,33.11,33.05,33.1,65000.0,16.6855,16.7107,16.6804,16.7057,65000.0
2010-01-21 13:00:00,33.1,33.15,33.05,33.12,63700.0,16.7057,16.7309,16.6804,16.7157,63700.0
2010-01-21 13:10:00,33.13,33.17,33.12,33.13,35700.0,16.7208,16.741,16.7157,16.7208,35700.0
2010-01-21 13:20:00,33.13,33.17,33.11,33.13,43100.0,16.7208,16.741,16.7107,16.7208,43100.0
2010-01-21 13:30:00,33.12,33.25,33.11,33.23,129400.0,16.7157,16.7814,16.7107,16.7713,129400.0
2010-01-21 13:40:00,33.23,33.3,33.23,33.25,102600.0,16.7713,16.8066,16.7713,16.7814,102600.0
2010-01-21 13:50:00,33.25,33.28,33.21,33.28,49500.0,16.7814,16.7965,16.7612,16.7965,49500.0
2010-01-21 14:00:00,33.29,33.29,33.15,33.18,75700.0,16.8015,16.8015,16.7309,16.746,75700.0
2010-01-21 14:10:00,33.18,33.23,33.17,33.23,68000.0,16.746,16.7713,16.741,16.7713,68000.0
2010-01-21 14:20:00,33.23,33.24,33.17,33.22,108400.0,16.7713,16.7763,16.741,16.7662,108400.0
2010-01-21 14:30:00,33.22,33.25,33.17,33.18,75100.0,16.7662,16.7814,16.741,16.746,75100.0
2010-01-21 14:40:00,33.18,33.18,33.07,33.09,138400.0,16.746,16.746,16.6905,16.7006,138400.0
2010-01-21 14:50:00,33.08,33.1,33.07,33.08,84800.0,16.6956,16.7057,16.6905,16.6956,84800.0
2010-01-21 15:00:00,33.09,33.1,33.02,33.04,138600.0,16.7006,16.7057,16.6653,16.6754,138600.0
2010-01-21 15:10:00,33.03,33.04,33.01,33.03,82500.0,16.6703,16.6754,16.6602,16.6703,82500.0
2010-01-21 15:20:00,33.04,33.1,33.03,33.09,116100.0,16.6754,16.7057,16.6703,16.7006,116100.0
2010-01-21 15:30:00,33.09,33.14,33.07,33.12,129000.0,16.7006,16.7258,16.6905,16.7157,129000.0
2010-01-21 15:40:00,33.11,33.23,33.11,33.19,191900.0,16.7107,16.7713,16.7107,16.7511,191900.0
2010-01-21 15:50:00,33.2,33.2,33.11,33.12,232200.0,16.7561,16.7561,16.7107,16.7157,232200.0
2010-01-22 09:30:00,33.13,33.35,33.01,33.03,266800.0,16.7208,16.8318,16.6602,16.6703,266800.0
2010-01-22 09:40:00,33.03,33.08,33.0,33.07,251600.0,16.6703,16.6956,16.6552,16.6905,251600.0
2010-01-22 09:50:00,33.07,33.1,33.0,33.02,119000.0,16.6905,16.7057,16.6552,16.6653,119000.0
2010-01-22 10:00:00,33.01,33.03,32.81,32.82,293300.0,16.6602,16.6703,16.5593,16.5643,293300.0
2010-01-22 10:10:00,32.83,32.95,32.83,32.89,119800.0,16.5694,16.6299,16.5694,16.5997,119800.0
2010-01-22 10:20:00,32.89,33.02,32.88,33.0,68000.0,16.5997,16.6653,16.5946,16.6552,68000.0
2010-01-22 10:30:00,32.99,33.01,32.93,32.94,122000.0,16.6501,16.6602,16.6199,16.6249,122000.0
2010-01-22 10:40:00,32.94,32.98,32.92,32.93,84700.0,16.6249,16.6451,16.6148,16.6199,84700.0
2010-01-22 10:50:00,32.94,32.94,32.92,32.94,84000.0,16.6249,16.6249,16.6148,16.6249,84000.0
2010-01-22 11:00:00,32.94,32.94,32.89,32.89,82600.0,16.6249,16.6249,16.5997,16.5997,82600.0
2010-01-22 11:10:00,32.89,32.92,32.83,32.88,215000.0,16.5997,16.6148,16.5694,16.5946,215000.0
2010-01-22 11:20:00,32.88,32.92,32.88,32.9,104300.0,16.5946,16.6148,16.5946,16.6047,104300.0
2010-01-22 11:30:00,32.9,32.9,32.78,32.79,149900.0,16.6047,16.6047,16.5441,16.5492,149900.0
2010-01-22 11:40:00,32.78,32.84,32.76,32.81,78400.0,16.5441,16.5744,16.5341,16.5593,78400.0
2010-01-22 11:50:00,32.81,32.82,32.77,32.81,57000.0,16.5593,16.5643,16.5391,16.5593,57000.0
2010-01-22 12:00:00,32.81,32.83,32.77,32.78,108000.0,16.5593,16.5694,16.5391,16.5441,108000.0
2010-01-22 12:10:00,32.78,32.81,32.75,32.81,119000.0,16.5441,16.5593,16.529,16.5593,119000.0
2010-01-22 12:20:00,32.81,32.83,32.77,32.78,140400.0,16.5593,16.5694,16.5391,16.5441,140400.0
2010-01-22 12:30:00,32.78,32.81,32.75,32.75,79000.0,16.5441,16.5593,16.529,16.529,79000.0
2010-01-22 12:40:00,32.75,32.76,32.72,32.74,87800.0,16.529,16.5341,16.5139,16.524,87800.0
2010-01-22 12:50:00,32.75,32.8,32.74,32.78,65700.0,16.529,16.5542,16.524,16.5441,65700.0
2010-01-22 13:00:00,32.77,32.78,32.75,32.76,43000.0,16.5391,16.5441,16.529,16.5341,43000.0
2010-01-22 13:10:00,32.75,32.78,32.73,32.73,60400.0,16.529,16.5441,16.5189,16.5189,60400.0
2010-01-22 13:20:00,32.73,32.76,32.69,32.69,93500.0,16.5189,16.5341,16.4987,16.4987,93500.0
2010-01-22 13:30:00,32.69,32.73,32.65,32.65,116600.0,16.4987,16.5189,16.4785,16.4785,116600.0
2010-01-22 13:40:00,32.65,32.67,32.6,32.65,150800.0,16.4785,16.4886,16.4533,16.4785,150800.0
2010-01-22 13:50:00,32.65,32.69,32.63,32.66,75500.0,16.4785,16.4987,16.4684,16.4836,75500.0
2010-01-22 14:00:00,32.67,32.75,32.66,32.67,111400.0,16.4886,16.529,16.4836,16.4886,111400.0
2010-01-22 14:10:00,32.66,32.77,32.65,32.77,96700.0,16.4836,16.5391,16.4785,16.5391,96700.0
2010-01-22 14:20:00,32.77,32.78,32.73,32.73,148200.0,16.5391,16.5441,16.5189,16.5189,148200.0
2010-01-22 14:30:00,32.73,32.76,32.7,32.71,122200.0,16.5189,16.5341,16.5038,16.5088,122200.0
2010-01-22 14:40:00,32.7,32.7,32.63,32.67,133400.0,16.5038,16.5038,16.4684,16.4886,133400.0
2010-01-22 14:50:00,32.67,32.77,32.67,32.72,127100.0,16.4886,16.5391,16.4886,16.5139,127100.0
2010-01-22 15:00:00,32.72,32.8,32.68,32.69,203200.0,16.5139,16.5542,16.4937,16.4987,203200.0
2010-01-22 15:10:00,32.68,32.73,32.62,32.64,197900.0,16.4937,16.5189,16.4634,16.4735,197900.0
2010-01-22 15:20:00,32.64,32.67,32.61,32.63,188900.0,16.4735,16.4886,16.4583,16.4684,188900.0
2010-01-22 15:30:00,32.63,32.68,32.6,32.62,229900.0,16.4684,16.4937,16.4533,16.4634,229900.0
2010-01-22 15:40:00,32.61,32.64,32.52,32.53,310500.0,16.4583,16.4735,16.4129,16.418,310500.0
2010-01-22 15:50:00,32.52,32.6,32.52,32.55,468900.0,16.4129,16.4533,16.4129,16.4281,468900.0
2010-01-25 09:30:00,32.79,32.92,32.6,32.7,205400.0,16.5492,16.6148,16.4533,16.5038,205400.0
2010-01-25 09:40:00,32.71,32.72,32.64,32.64,68600.0,16.5088,16.5139,16.4735,16.4735,68600.0
2010-01-25 09:50:00,32.63,32.65,32.53,32.54,124400.0,16.4684,16.4785,16.418,16.423,124400.0
2010-01-25 10:00:00,32.53,32.61,32.43,32.53,359900.0,16.418,16.4583,16.3675,16.418,359900.0
2010-01-25 10:10:00,32.51,32.6,32.47,32.56,135200.0,16.4079,16.4533,16.3877,16.4331,135200.0
2010-01-25 10:20:00,32.56,32.61,32.51,32.6,94800.0,16.4331,16.4583,16.4079,16.4533,94800.0
2010-01-25 10:30:00,32.6,32.65,32.58,32.64,85500.0,16.4533,16.4785,16.4432,16.4735,85500.0
2010-01-25 10:40:00,32.65,32.69,32.62,32.64,70800.0,16.4785,16.4987,16.4634,16.4735,70800.0
2010-01-25 10:50:00,32.63,32.78,32.63,32.72,90400.0,16.4684,16.5441,16.4684,16.5139,90400.0
2010-01-25 11:00:00,32.72,32.72,32.61,32.69,73300.0,16.5139,16.5139,16.4583,16.4987,73300.0
2010-01-25 11:10:00,32.69,32.75,32.63,32.74,79900.0,16.4987,16.529,16.4684,16.524,79900.0
2010-01-25 11:20:00,32.74,32.76,32.71,32.75,88700.0,16.524,16.5341,16.5088,16.529,88700.0
2010-01-25 11:30:00,32.75,32.75,32.61,32.68,80700.0,16.529,16.529,16.4583,16.4937,80700.0
2010-01-25 11:40:00,32.68,32.76,32.68,32.72,59800.0,16.4937,16.5341,16.4937,16.5139,59800.0
2010-01-25 11:50:00,32.72,32.79,32.72,32.78,75500.0,16.5139,16.5492,16.5139,16.5441,75500.0
2010-01-25 12:00:00,32.78,32.81,32.78,32.81,217700.0,16.5441,16.5593,16.5441,16.5593,217700.0
2010-01-25 12:10:00,32.8,32.81,32.79,32.81,68100.0,16.5542,16.5593,16.5492,16.5593,68100.0
2010-01-25 12:20:00,32.81,32.84,32.76,32.77,101800.0,16.5593,16.5744,16.5341,16.5391,101800.0
2010-01-25 12:30:00,32.77,32.77,32.75,32.76,96900.0,16.5391,16.5391,16.529,16.5341,96900.0
2010-01-25 12:40:00,32.76,32.84,32.75,32.83,80600.0,16.5341,16.5744,16.529,16.5694,80600.0
2010-01-25 12:50:00,32.83,32.84,32.81,32.81,49700.0,16.5694,16.5744,16.5593,16.5593,49700.0
2010-01-25 13:00:00,32.81,32.85,32.79,32.81,68900.0,16.5593,16.5795,16.5492,16.5593,68900.0
2010-01-25 13:10:00,32.81,32.83,32.8,32.82,33700.0,16.5593,16.5694,16.5542,16.5643,33700.0
2010-01-25 13:20:00,32.82,32.89,32.82,32.84,92000.0,16.5643,16.5997,16.5643,16.5744,92000.0
2010-01-25 13:30:00,32.85,32.87,32.84,32.84,174000.0,16.5795,16.5896,16.5744,16.5744,174000.0
2010-01-25 13:40:00,32.83,32.84,32.79,32.8,71700.0,16.5694,16.5744,16.5492,16.5542,71700.0
2010-01-25 13:50:00,32.79,32.82,32.79,32.79,54600.0,16.5492,16.5643,16.5492,16.5492,54600.0
2010-01-25 14:00:00,32.8,32.85,32.79,32.81,61900.0,16.5542,16.5795,16.5492,16.5593,61900.0
2010-01-25 14:10:00,32.81,32.86,32.81,32.85,45800.0,16.5593,16.5845,16.5593,16.5795,45800.0
2010-01-25 14:20:00,32.85,32.87,32.83,32.83,45100.0,16.5795,16.5896,16.5694,16.5694,45100.0
2010-01-25 14:30:00,32.84,32.84,32.82,32.82,85400.0,16.5744,16.5744,16.5643,16.5643,85400.0
2010-01-25 14:40:00,32.82,32.83,32.82,32.83,62000.0,16.5643,16.5694,16.5643,16.5694,62000.0
2010-01-25 14:50:00,32.83,32.83,32.82,32.83,65600.0,16.5694,16.5694,16.5643,16.5694,65600.0
2010-01-25 15:00:00,32.83,32.83,32.82,32.83,96600.0,16.5694,16.5694,16.5643,16.5694,96600.0
2010-01-25 15:10:00,32.83,32.83,32.8,32.8,119600.0,16.5694,16.5694,16.5542,16.5542,119600.0
2010-01-25 15:20:00,32.8,32.82,32.79,32.79,167100.0,16.5542,16.5643,16.5492,16.5492,167100.0
2010-01-25 15:30:00,32.8,32.86,32.79,32.83,166800.0,16.5542,16.5845,16.5492,16.5694,166800.0
2010-01-25 15:40:00,32.84,32.84,32.71,32.74,205500.0,16.5744,16.5744,16.5088,16.524,205500.0
2010-01-25 15:50:00,32.74,32.8,32.74,32.77,346200.0,16.524,16.5542,16.524,16.5391,346200.0
2010-01-26 09:30:00,32.78,32.8,32.63,32.72,290100.0,16.5441,16.5542,16.4684,16.5139,290100.0
2010-01-26 09:40:00,32.72,32.79,32.6,32.69,146900.0,16.5139,16.5492,16.4533,16.4987,146900.0
2010-01-26 09:50:00,32.69,32.8,32.66,32.8,249000.0,16.4987,16.5542,16.4836,16.5542,249000.0
2010-01-26 10:00:00,32.8,32.9,32.62,32.83,204200.0,16.5542,16.6047,16.4634,16.5694,204200.0
2010-01-26 10:10:00,32.82,32.86,32.67,32.68,64500.0,16.5643,16.5845,16.4886,16.4937,64500.0
2010-01-26 10:20:00,32.68,32.82,32.68,32.76,101000.0,16.4937,16.5643,16.4937,16.5341,101000.0
2010-01-26 10:30:00,32.76,32.8,32.7,32.8,195500.0,16.5341,16.5542,16.5038,16.5542,195500.0
2010-01-26 10:40:00,32.79,32.8,32.71,32.76,171000.0,16.5492,16.5542,16.5088,16.5341,171000.0
2010-01-26 10:50:00,32.76,32.78,32.74,32.77,211200.0,16.5341,16.5441,16.524,16.5391,211200.0
2010-01-26 11:00:00,32.77,32.82,32.77,32.78,103700.0,16.5391,16.5643,16.5391,16.5441,103700.0
2010-01-26 11:10:00,32.77,32.88,32.75,32.84,112900.0,16.5391,16.5946,16.529,16.5744,112900.0
2010-01-26 11:20:00,32.84,32.88,32.83,32.85,72600.0,16.5744,16.5946,16.5694,16.5795,72600.0
2010-01-26 11:30:00,32.84,32.88,32.84,32.87,131700.0,16.5744,16.5946,16.5744,16.5896,131700.0
2010-01-26 11:40:00,32.86,32.89,32.79,32.84,153000.0,16.5845,16.5997,16.5492,16.5744,153000.0
2010-01-26 11:50:00,32.84,32.98,32.82,32.95,122400.0,16.5744,16.6451,16.5643,16.6299,122400.0
2010-01-26 12:00:00,32.95,33.0,32.91,32.93,145400.0,16.6299,16.6552,16.6098,16.6199,145400.0
2010-01-26 12:10:00,32.94,32.98,32.93,32.98,123000.0,16.6249,16.6451,16.6199,16.6451,123000.0
2010-01-26 12:20:00,32.97,33.0,32.97,33.0,62000.0,16.64,16.6552,16.64,16.6552,62000.0
2010-01-26 12:30:00,33.0,33.05,32.99,33.04,96700.0,16.6552,16.6804,16.6501,16.6754,96700.0
2010-01-26 12:40:00,33.04,33.05,33.03,33.05,66100.0,16.6754,16.6804,16.6703,16.6804,66100.0
2010-01-26 12:50:00,33.05,33.11,33.05,33.08,90100.0,16.6804,16.7107,16.6804,16.6956,90100.0
2010-01-26 13:00:00,33.07,33.08,32.98,33.01,69800.0,16.6905,16.6956,16.6451,16.6602,69800.0
2010-01-26 13:10:00,33.01,33.02,32.99,33.01,35500.0,16.6602,16.6653,16.6501,16.6602,35500.0
2010-01-26 13:20:00,33.0,33.01,32.95,32.97,93700.0,16.6552,16.6602,16.6299,16.64,93700.0
2010-01-26 13:30:00,32.96,33.02,32.96,32.99,72500.0,16.635,16.6653,16.635,16.6501,72500.0
2010-01-26 13:40:00,33.0,33.03,32.98,33.01,86600.0,16.6552,16.6703,16.6451,16.6602,86600.0
2010-01-26 13:50:00,33.01,33.05,33.0,33.02,22700.0,16.6602,16.6804,16.6552,16.6653,22700.0
2010-01-26 14:00:00,33.02,33.04,32.99,33.04,68700.0,16.6653,16.6754,16.6501,16.6754,68700.0
2010-01-26 14:10:00,33.04,33.04,32.99,32.99,94400.0,16.6754,16.6754,16.6501,16.6501,94400.0
2010-01-26 14:20:00,33.0,33.1,32.99,33.06,102900.0,16.6552,16.7057,16.6501,16.6855,102900.0
2010-01-26 14:30:00,33.06,33.06,33.01,33.02,54000.0,16.6855,16.6855,16.6602,16.6653,54000.0
2010-01-26 14:40:00,33.01,33.08,33.01,33.08,73000.0,16.6602,16.6956,16.6602,16.6956,73000.0
2010-01-26 14:50:00,33.08,33.08,33.05,33.08,79900.0,16.6956,16.6956,16.6804,16.6956,79900.0
2010-01-26 15:00:00,33.07,33.08,33.01,33.01,81600.0,16.6905,16.6956,16.6602,16.6602,81600.0
2010-01-26 15:10:00,33.01,33.04,32.99,33.04,126600.0,16.6602,16.6754,16.6501,16.6754,126600.0
2010-01-26 15:20:00,33.03,33.04,32.99,33.03,169000.0,16.6703,16.6754,16.6501,16.6703,169000.0
2010-01-26 15:30:00,33.04,33.05,32.94,32.99,228000.0,16.6754,16.6804,16.6249,16.6501,228000.0
2010-01-26 15:40:00,33.0,33.04,32.96,33.01,371800.0,16.6552,16.6754,16.635,16.6602,371800.0
2010-01-26 15:50:00,33.01,33.05,32.95,32.98,327500.0,16.6602,16.6804,16.6299,16.6451,327500.0
2010-01-27 09:30:00,32.92,33.19,32.85,32.97,309200.0,16.6148,16.7511,16.5795,16.64,309200.0
2010-01-27 09:40:00,32.97,33.06,32.8,33.02,176600.0,16.64,16.6855,16.5542,16.6653,176600.0
2010-01-27 09:50:00,33.02,33.03,32.94,32.96,115200.0,16.6653,16.6703,16.6249,16.635,115200.0
2010-01-27 10:00:00,32.95,33.1,32.93,32.98,203000.0,16.6299,16.7057,16.6199,16.6451,203000.0
2010-01-27 10:10:00,32.97,33.09,32.91,33.06,153400.0,16.64,16.7006,16.6098,16.6855,153400.0
2010-01-27 10:20:00,33.05,33.08,32.97,32.99,110200.0,16.6804,16.6956,16.64,16.6501,110200.0
2010-01-27 10:30:00,32.99,33.06,32.99,33.0,124100.0,16.6501,16.6855,16.6501,16.6552,124100.0
2010-01-27 10:40:00,33.0,33.04,32.94,32.96,116200.0,16.6552,16.6754,16.6249,16.635,116200.0
2010-01-27 10:50:00,32.96,33.06,32.91,33.02,59800.0,16.635,16.6855,16.6098,16.6653,59800.0
2010-01-27 11:00:00,33.01,33.09,32.98,33.07,146700.0,16.6602,16.7006,16.6451,16.6905,146700.0
2010-01-27 11:10:00,33.06,33.1,33.0,33.1,76700.0,16.6855,16.7057,16.6552,16.7057,76700.0
2010-01-27 11:20:00,33.1,33.15,33.06,33.12,121100.0,16.7057,16.7309,16.6855,16.7157,121100.0
2010-01-27 11:30:00,33.12,33.14,33.08,33.13,76900.0,16.7157,16.7258,16.6956,16.7208,76900.0
2010-01-27 11:40:00,33.13,33.13,33.06,33.08,102500.0,16.7208,16.7208,16.6855,16.6956,102500.0
2010-01-27 11:50:00,33.08,33.12,33.07,33.09,109900.0,16.6956,16.7157,16.6905,16.7006,109900.0
2010-01-27 12:00:00,33.09,33.21,33.09,33.19,242500.0,16.7006,16.7612,16.7006,16.7511,242500.0
2010-01-27 12:10:00,33.2,33.23,33.09,33.09,94800.0,16.7561,16.7713,16.7006,16.7006,94800.0
2010-01-27 12:20:00,33.09,33.1,33.0,33.03,64000.0,16.7006,16.7057,16.6552,16.6703,64000.0
2010-01-27 12:30:00,33.02,33.05,33.0,33.04,102700.0,16.6653,16.6804,16.6552,16.6754,102700.0
2010-01-27 12:40:00,33.04,33.05,33.0,33.02,95400.0,16.6754,16.6804,16.6552,16.6653,95400.0
2010-01-27 12:50:00,33.02,33.11,33.0,33.09,126300.0,16.6653,16.7107,16.6552,16.7006,126300.0
2010-01-27 13:00:00,33.1,33.1,33.0,33.04,80600.0,16.7057,16.7057,16.6552,16.6754,80600.0
2010-01-27 13:10:00,33.04,33.05,32.94,32.97,194400.0,16.6754,16.6804,16.6249,16.64,194400.0
2010-01-27 13:20:00,32.98,32.98,32.14,32.4,1981100.0,16.6451,16.6451,16.2211,16.3524,1981100.0
2010-01-27 13:30:00,32.41,32.45,32.11,32.4,573900.0,16.3574,16.3776,16.206,16.3524,573900.0
2010-01-27 13:40:00,32.4,32.59,32.39,32.59,341500.0,16.3524,16.4483,16.3473,16.4483,341500.0
2010-01-27 13:50:00,32.58,32.73,32.56,32.73,341000.0,16.4432,16.5189,16.4331,16.5189,341000.0
2010-01-27 14:00:00,32.72,32.77,32.68,32.71,123400.0,16.5139,16.5391,16.4937,16.5088,123400.0
2010-01-27 14:10:00,32.7,32.82,32.5,32.71,146000.0,16.5038,16.5643,16.4028,16.5088,146000.0
2010-01-27 14:20:00,32.68,32.86,32.68,32.82,179500.0,16.4937,16.5845,16.4937,16.5643,179500.0
2010-01-27 14:30:00,32.8,32.91,32.78,32.88,177300.0,16.5542,16.6098,16.5441,16.5946,177300.0
2010-01-27 14:40:00,32.88,32.93,32.76,32.82,194000.0,16.5946,16.6199,16.5341,16.5643,194000.0
2010-01-27 14:50:00,32.82,32.87,32.77,32.84,214500.0,16.5643,16.5896,16.5391,16.5744,214500.0
2010-01-27 15:00:00,32.83,32.86,32.74,32.77,258900.0,16.5694,16.5845,16.524,16.5391,258900.0
2010-01-27 15:10:00,32.78,32.78,32.66,32.76,200400.0,16.5441,16.5441,16.4836,16.5341,200400.0
2010-01-27 15:20:00,32.76,32.84,32.69,32.82,224700.0,16.5341,16.5744,16.4987,16.5643,224700.0
2010-01-27 15:30:00,32.81,32.93,32.79,32.85,358200.0,16.5593,16.6199,16.5492,16.5795,358200.0
2010-01-27 15:40:00,32.86,32.92,32.85,32.91,433300.0,16.5845,16.6148,16.5795,16.6098,433300.0
2010-01-27 15:50:00,32.9,32.98,32.87,32.95,735800.0,16.6047,16.6451,16.5896,16.6299,735800.0
2010-01-28 09:30:00,32.42,32.58,32.23,32.24,146700.0,16.5865,16.6684,16.4893,16.4944,146700.0
2010-01-28 09:40:00,32.24,32.28,32.15,32.17,104500.0,16.4944,16.5149,16.4484,16.4586,104500.0
2010-01-28 09:50:00,32.18,32.22,32.11,32.16,140600.0,16.4637,16.4842,16.4279,16.4535,140600.0
2010-01-28 10:00:00,32.15,32.21,32.11,32.16,161400.0,16.4484,16.4791,16.4279,16.4535,161400.0
2010-01-28 10:10:00,32.15,32.18,32.08,32.13,124400.0,16.4484,16.4637,16.4126,16.4381,124400.0
2010-01-28 10:20:00,32.13,32.18,32.13,32.16,63100.0,16.4381,16.4637,16.4381,16.4535,63100.0
2010-01-28 10:30:00,32.15,32.17,32.12,32.13,45100.0,16.4484,16.4586,16.433,16.4381,45100.0
2010-01-28 10:40:00,32.14,32.14,32.07,32.07,46500.0,16.4433,16.4433,16.4074,16.4074,46500.0
2010-01-28 10:50:00,32.08,32.13,32.04,32.08,115400.0,16.4126,16.4381,16.3921,16.4126,115400.0
2010-01-28 11:00:00,32.08,32.1,32.0,32.1,131300.0,16.4126,16.4228,16.3716,16.4228,131300.0
2010-01-28 11:10:00,32.1,32.18,32.09,32.12,72400.0,16.4228,16.4637,16.4177,16.433,72400.0
2010-01-28 11:20:00,32.12,32.12,32.09,32.1,51500.0,16.433,16.433,16.4177,16.4228,51500.0
2010-01-28 11:30:00,32.1,32.1,32.0,32.01,113800.0,16.4228,16.4228,16.3716,16.3767,113800.0
2010-01-28 11:40:00,32.01,32.03,32.0,32.01,146600.0,16.3767,16.387,16.3716,16.3767,146600.0
2010-01-28 11:50:00,32.01,32.1,32.0,32.09,101600.0,16.3767,16.4228,16.3716,16.4177,101600.0
2010-01-28 12:00:00,32.09,32.13,32.06,32.12,93300.0,16.4177,16.4381,16.4023,16.433,93300.0
2010-01-28 12:10:00,32.12,32.2,32.08,32.1,83700.0,16.433,16.474,16.4126,16.4228,83700.0
2010-01-28 12:20:00,32.09,32.16,32.05,32.15,73100.0,16.4177,16.4535,16.3972,16.4484,73100.0
2010-01-28 12:30:00,32.15,32.19,32.12,32.13,56900.0,16.4484,16.4688,16.433,16.4381,56900.0
2010-01-28 12:40:00,32.13,32.2,32.13,32.19,67900.0,16.4381,16.474,16.4381,16.4688,67900.0
2010-01-28 12:50:00,32.19,32.26,32.19,32.26,60600.0,16.4688,16.5047,16.4688,16.5047,60600.0
2010-01-28 13:00:00,32.26,32.45,32.21,32.26,61500.0,16.5047,16.6019,16.4791,16.5047,61500.0
2010-01-28 13:10:00,32.27,32.28,32.17,32.22,93300.0,16.5098,16.5149,16.4586,16.4842,93300.0
2010-01-28 13:20:00,32.23,32.26,32.2,32.22,55900.0,16.4893,16.5047,16.474,16.4842,55900.0
2010-01-28 13:30:00,32.21,32.22,32.16,32.18,45500.0,16.4791,16.4842,16.4535,16.4637,45500.0
2010-01-28 13:40:00,32.19,32.21,32.17,32.2,44800.0,16.4688,16.4791,16.4586,16.474,44800.0
2010-01-28 13:50:00,32.2,32.24,32.16,32.16,58500.0,16.474,16.4944,16.4535,16.4535,58500.0
2010-01-28 14:00:00,32.16,32.21,32.16,32.2,82300.0,16.4535,16.4791,16.4535,16.474,82300.0
2010-01-28 14:10:00,32.19,32.2,32.14,32.16,115900.0,16.4688,16.474,16.4433,16.4535,115900.0
2010-01-28 14:20:00,32.15,32.17,32.15,32.16,60700.0,16.4484,16.4586,16.4484,16.4535,60700.0
2010-01-28 14:30:00,32.16,32.16,32.0,32.07,172000.0,16.4535,16.4535,16.3716,16.4074,172000.0
2010-01-28 14:40:00,32.07,32.14,32.06,32.11,128600.0,16.4074,16.4433,16.4023,16.4279,128600.0
2010-01-28 14:50:00,32.11,32.13,32.08,32.11,91300.0,16.4279,16.4381,16.4126,16.4279,91300.0
2010-01-28 15:00:00,32.1,32.15,32.08,32.14,95200.0,16.4228,16.4484,16.4126,16.4433,95200.0
2010-01-28 15:10:00,32.14,32.16,32.03,32.1,258900.0,16.4433,16.4535,16.387,16.4228,258900.0
2010-01-28 15:20:00,32.09,32.12,32.03,32.09,208900.0,16.4177,16.433,16.387,16.4177,208900.0
2010-01-28 15:30:00,32.1,32.13,32.04,32.13,183200.0,16.4228,16.4381,16.3921,16.4381,183200.0
2010-01-28 15:40:00,32.13,32.15,32.01,32.02,421400.0,16.4381,16.4484,16.3767,16.3819,421400.0
2010-01-28 15:50:00,32.02,32.03,31.94,31.95,541100.0,16.3819,16.387,16.3409,16.3461,541100.0
2010-01-29 09:30:00,32.06,32.07,31.85,31.86,162400.0,16.4023,16.4074,16.2949,16.3,162400.0
2010-01-29 09:40:00,31.87,32.06,31.85,31.91,143700.0,16.3051,16.4023,16.2949,16.3256,143700.0
2010-01-29 09:50:00,31.92,31.96,31.85,31.87,98600.0,16.3307,16.3512,16.2949,16.3051,98600.0
2010-01-29 10:00:00,31.87,32.06,31.87,31.95,110700.0,16.3051,16.4023,16.3051,16.3461,110700.0
2010-01-29 10:10:00,31.96,32.0,31.89,31.95,127700.0,16.3512,16.3716,16.3154,16.3461,127700.0
2010-01-29 10:20:00,31.95,31.99,31.9,31.96,96000.0,16.3461,16.3665,16.3205,16.3512,96000.0
2010-01-29 10:30:00,31.97,32.04,31.96,31.99,73800.0,16.3563,16.3921,16.3512,16.3665,73800.0
2010-01-29 10:40:00,31.99,32.06,31.99,32.05,84500.0,16.3665,16.4023,16.3665,16.3972,84500.0
2010-01-29 10:50:00,32.05,32.05,31.94,31.99,98400.0,16.3972,16.3972,16.3409,16.3665,98400.0
2010-01-29 11:00:00,32.0,32.07,31.96,32.07,115200.0,16.3716,16.4074,16.3512,16.4074,115200.0
2010-01-29 11:10:00,32.07,32.09,32.05,32.09,88300.0,16.4074,16.4177,16.3972,16.4177,88300.0
2010-01-29 11:20:00,32.08,32.11,32.02,32.08,416000.0,16.4126,16.4279,16.3819,16.4126,416000.0
2010-01-29 11:30:00,32.09,32.15,32.0,32.1,450400.0,16.4177,16.4484,16.3716,16.4228,450400.0
2010-01-29 11:40:00,32.09,32.1,32.05,32.07,58200.0,16.4177,16.4228,16.3972,16.4074,58200.0
2010-01-29 11:50:00,32.06,32.14,32.06,32.06,114500.0,16.4023,16.4433,16.4023,16.4023,114500.0
2010-01-29 12:00:00,32.05,32.06,32.0,32.06,73300.0,16.3972,16.4023,16.3716,16.4023,73300.0
2010-01-29 12:10:00,32.06,32.11,32.02,32.04,79500.0,16.4023,16.4279,16.3819,16.3921,79500.0
2010-01-29 12:20:00,32.04,32.05,32.0,32.03,63200.0,16.3921,16.3972,16.3716,16.387,63200.0
2010-01-29 12:30:00,32.02,32.02,31.97,32.0,45400.0,16.3819,16.3819,16.3563,16.3716,45400.0
2010-01-29 12:40:00,32.0,32.02,31.97,32.02,84400.0,16.3716,16.3819,16.3563,16.3819,84400.0
2010-01-29 12:50:00,32.02,32.13,32.02,32.13,78700.0,16.3819,16.4381,16.3819,16.4381,78700.0
2010-01-29 13:00:00,32.13,32.15,32.08,32.12,39400.0,16.4381,16.4484,16.4126,16.433,39400.0
2010-01-29 13:10:00,32.11,32.2,32.09,32.17,61000.0,16.4279,16.474,16.4177,16.4586,61000.0
2010-01-29 13:20:00,32.17,32.2,32.13,32.13,23000.0,16.4586,16.474,16.4381,16.4381,23000.0
2010-01-29 13:30:00,32.13,32.14,32.05,32.06,62000.0,16.4381,16.4433,16.3972,16.4023,62000.0
2010-01-29 13:40:00,32.06,32.07,32.0,32.05,42400.0,16.4023,16.4074,16.3716,16.3972,42400.0
2010-01-29 13:50:00,32.05,32.07,32.0,32.02,49400.0,16.3972,16.4074,16.3716,16.3819,49400.0
2010-01-29 14:00:00,32.03,32.06,31.98,32.03,40500.0,16.387,16.4023,16.3614,16.387,40500.0
2010-01-29 14:10:00,32.03,32.18,32.03,32.12,119600.0,16.387,16.4637,16.387,16.433,119600.0
2010-01-29 14:20:00,32.11,32.14,32.06,32.07,54700.0,16.4279,16.4433,16.4023,16.4074,54700.0
2010-01-29 14:30:00,32.06,32.1,32.01,32.08,52200.0,16.4023,16.4228,16.3767,16.4126,52200.0
2010-01-29 14:40:00,32.09,32.13,32.07,32.09,37200.0,16.4177,16.4381,16.4074,16.4177,37200.0
2010-01-29 14:50:00,32.09,32.17,32.08,32.17,119600.0,16.4177,16.4586,16.4126,16.4586,119600.0
2010-01-29 15:00:00,32.16,32.16,32.07,32.1,176900.0,16.4535,16.4535,16.4074,16.4228,176900.0
2010-01-29 15:10:00,32.11,32.16,32.09,32.14,257700.0,16.4279,16.4535,16.4177,16.4433,257700.0
2010-01-29 15:20:00,32.15,32.15,32.09,32.13,208100.0,16.4484,16.4484,16.4177,16.4381,208100.0
2010-01-29 15:30:00,32.13,32.15,32.05,32.12,339700.0,16.4381,16.4484,16.3972,16.433,339700.0
2010-01-29 15:40:00,32.13,32.13,32.01,32.03,221700.0,16.4381,16.4381,16.3767,16.387,221700.0
2010-01-29 15:50:00,32.03,32.11,32.0,32.0,435300.0,16.387,16.4279,16.3716,16.3716,435300.0
2010-02-01 09:30:00,32.09,32.14,31.86,31.86,157700.0,16.4177,16.4433,16.3,16.3,157700.0
2010-02-01 09:40:00,31.86,31.93,31.75,31.9,203100.0,16.3,16.3358,16.2437,16.3205,203100.0
2010-02-01 09:50:00,31.9,31.97,31.88,31.93,76100.0,16.3205,16.3563,16.3102,16.3358,76100.0
2010-02-01 10:00:00,31.93,32.04,31.88,32.04,199800.0,16.3358,16.3921,16.3102,16.3921,199800.0
2010-02-01 10:10:00,32.04,32.04,31.95,31.96,160700.0,16.3921,16.3921,16.3461,16.3512,160700.0
2010-02-01 10:20:00,31.95,31.98,31.89,31.9,125600.0,16.3461,16.3614,16.3154,16.3205,125600.0
2010-02-01 10:30:00,31.9,32.0,31.89,31.98,156900.0,16.3205,16.3716,16.3154,16.3614,156900.0
2010-02-01 10:40:00,31.98,32.0,31.87,31.88,94200.0,16.3614,16.3716,16.3051,16.3102,94200.0
2010-02-01 10:50:00,31.87,31.89,31.81,31.82,77600.0,16.3051,16.3154,16.2744,16.2795,77600.0
2010-02-01 11:00:00,31.83,31.92,31.79,31.9,81100.0,16.2847,16.3307,16.2642,16.3205,81100.0
2010-02-01 11:10:00,31.9,31.96,31.87,31.96,68100.0,16.3205,16.3512,16.3051,16.3512,68100.0
2010-02-01 11:20:00,31.96,32.0,31.95,31.99,55100.0,16.3512,16.3716,16.3461,16.3665,55100.0
2010-02-01 11:30:00,31.99,32.03,31.98,32.02,84800.0,16.3665,16.387,16.3614,16.3819,84800.0
2010-02-01 11:40:00,32.02,32.02,31.99,32.01,33500.0,16.3819,16.3819,16.3665,16.3767,33500.0
2010-02-01 11:50:00,32.01,32.01,31.95,31.96,67200.0,16.3767,16.3767,16.3461,16.3512,67200.0
2010-02-01 12:00:00,31.95,32.01,31.95,32.01,52800.0,16.3461,16.3767,16.3461,16.3767,52800.0
2010-02-01 12:10:00,32.0,32.01,31.98,32.0,63200.0,16.3716,16.3767,16.3614,16.3716,63200.0
2010-02-01 12:20:00,32.0,32.0,31.94,31.99,56500.0,16.3716,16.3716,16.3409,16.3665,56500.0
2010-02-01 12:30:00,31.98,32.0,31.96,31.97,38200.0,16.3614,16.3716,16.3512,16.3563,38200.0
2010-02-01 12:40:00,31.96,32.0,31.94,31.97,98400.0,16.3512,16.3716,16.3409,16.3563,98400.0
2010-02-01 12:50:00,31.97,31.98,31.95,31.97,68900.0,16.3563,16.3614,16.3461,16.3563,68900.0
2010-02-01 13:00:00,31.96,31.99,31.93,31.98,48500.0,16.3512,16.3665,16.3358,16.3614,48500.0
2010-02-01 13:10:00,31.99,31.99,31.95,31.98,50200.0,16.3665,16.3665,16.3461,16.3614,50200.0
2010-02-01 13:20:00,31.98,32.0,31.96,32.0,49500.0,16.3614,16.3716,16.3512,16.3716,49500.0
2010-02-01 13:30:00,31.99,32.0,31.96,31.97,52900.0,16.3665,16.3716,16.3512,16.3563,52900.0
2010-02-01 13:40:00,31.96,31.97,31.92,31.97,53300.0,16.3512,16.3563,16.3307,16.3563,53300.0
2010-02-01 13:50:00,31.96,31.98,31.94,31.96,131400.0,16.3512,16.3614,16.3409,16.3512,131400.0
2010-02-01 14:00:00,31.95,31.97,31.93,31.93,95600.0,16.3461,16.3563,16.3358,16.3358,95600.0
2010-02-01 14:10:00,31.93,31.93,31.9,31.91,59500.0,16.3358,16.3358,16.3205,16.3256,59500.0
2010-02-01 14:20:00,31.92,31.96,31.92,31.95,51200.0,16.3307,16.3512,16.3307,16.3461,51200.0
2010-02-01 14:30:00,31.95,31.96,31.93,31.93,49000.0,16.3461,16.3512,16.3358,16.3358,49000.0
2010-02-01 14:40:00,31.94,31.95,31.93,31.94,51700.0,16.3409,16.3461,16.3358,16.3409,51700.0
2010-02-01 14:50:00,31.93,31.95,31.93,31.93,62400.0,16.3358,16.3461,16.3358,16.3358,62400.0
2010-02-01 15:00:00,31.94,31.95,31.9,31.9,109400.0,16.3409,16.3461,16.3205,16.3205,109400.0
2010-02-01 15:10:00,31.91,31.91,31.9,31.91,34900.0,16.3256,16.3256,16.3205,16.3256,34900.0
2010-02-01 15:20:00,31.91,31.93,31.9,31.93,60600.0,16.3256,16.3358,16.3205,16.3358,60600.0
2010-02-01 15:30:00,31.93,31.93,31.9,31.9,107800.0,16.3358,16.3358,16.3205,16.3205,107800.0
2010-02-01 15:40:00,31.9,31.95,31.89,31.91,179400.0,16.3205,16.3461,16.3154,16.3256,179400.0
2010-02-01 15:50:00,31.91,32.0,31.91,31.99,260300.0,16.3256,16.3716,16.3256,16.3665,260300.0
2010-02-02 09:30:00,31.98,32.03,31.81,31.82,130600.0,16.3614,16.387,16.2744,16.2795,130600.0
2010-02-02 09:40:00,31.82,31.9,31.75,31.87,94400.0,16.2795,16.3205,16.2437,16.3051,94400.0
2010-02-02 09:50:00,31.86,31.86,31.71,31.71,164300.0,16.3,16.3,16.2233,16.2233,164300.0
2010-02-02 10:00:00,31.72,31.91,31.72,31.91,92600.0,16.2284,16.3256,16.2284,16.3256,92600.0
2010-02-02 10:10:00,31.91,31.94,31.81,31.94,85500.0,16.3256,16.3409,16.2744,16.3409,85500.0
2010-02-02 10:20:00,31.94,31.98,31.94,31.96,238300.0,16.3409,16.3614,16.3409,16.3512,238300.0
2010-02-02 10:30:00,31.96,32.13,31.96,32.1,137600.0,16.3512,16.4381,16.3512,16.4228,137600.0
2010-02-02 10:40:00,32.1,32.13,32.09,32.1,125800.0,16.4228,16.4381,16.4177,16.4228,125800.0
2010-02-02 10:50:00,32.1,32.12,32.06,32.06,169400.0,16.4228,16.433,16.4023,16.4023,169400.0
2010-02-02 11:00:00,32.07,32.15,32.02,32.06,138500.0,16.4074,16.4484,16.3819,16.4023,138500.0
2010-02-02 11:10:00,32.06,32.06,31.96,32.02,106800.0,16.4023,16.4023,16.3512,16.3819,106800.0
2010-02-02 11:20:00,32.01,32.02,31.97,31.99,73700.0,16.3767,16.3819,16.3563,16.3665,73700.0
2010-02-02 11:30:00,32.0,32.02,31.95,32.02,84900.0,16.3716,16.3819,16.3461,16.3819,84900.0
2010-02-02 11:40:00,32.01,32.04,31.95,31.97,58100.0,16.3767,16.3921,16.3461,16.3563,58100.0
2010-02-02 11:50:00,31.97,32.02,31.92,31.97,93200.0,16.3563,16.3819,16.3307,16.3563,93200.0
2010-02-02 12:00:00,31.97,32.01,31.94,31.98,72600.0,16.3563,16.3767,16.3409,16.3614,72600.0
2010-02-02 12:10:00,31.97,31.97,31.93,31.96,42700.0,16.3563,16.3563,16.3358,16.3512,42700.0
2010-02-02 12:20:00,31.96,32.08,31.96,32.07,51100.0,16.3512,16.4126,16.3512,16.4074,51100.0
2010-02-02 12:30:00,32.08,32.09,32.03,32.08,63100.0,16.4126,16.4177,16.387,16.4126,63100.0
2010-02-02 12:40:00,32.08,32.1,32.04,32.1,52400.0,16.4126,16.4228,16.3921,16.4228,52400.0
2010-02-02 12:50:00,32.1,32.11,32.08,32.11,71400.0,16.4228,16.4279,16.4126,16.4279,71400.0
2010-02-02 13:00:00,32.11,32.13,32.01,32.01,75400.0,16.4279,16.4381,16.3767,16.3767,75400.0
2010-02-02 13:10:00,32.01,32.09,31.96,32.08,94000.0,16.3767,16.4177,16.3512,16.4126,94000.0
2010-02-02 13:20:00,32.09,32.13,32.08,32.1,80900.0,16.4177,16.4381,16.4126,16.4228,80900.0
2010-02-02 13:30:00,32.1,32.13,32.09,32.13,28700.0,16.4228,16.4381,16.4177,16.4381,28700.0
2010-02-02 13:40:00,32.13,32.15,32.08,32.1,225900.0,16.4381,16.4484,16.4126,16.4228,225900.0
2010-02-02 13:50:00,32.1,32.11,32.02,32.07,170000.0,16.4228,16.4279,16.3819,16.4074,170000.0
2010-02-02 14:00:00,32.07,32.1,32.06,32.09,40600.0,16.4074,16.4228,16.4023,16.4177,40600.0
2010-02-02 14:10:00,32.1,32.1,32.04,32.06,54200.0,16.4228,16.4228,16.3921,16.4023,54200.0
2010-02-02 14:20:00,32.06,32.1,32.06,32.08,72500.0,16.4023,16.4228,16.4023,16.4126,72500.0
2010-02-02 14:30:00,32.09,32.09,32.04,32.06,69300.0,16.4177,16.4177,16.3921,16.4023,69300.0
2010-02-02 14:40:00,32.06,32.07,32.0,32.03,57800.0,16.4023,16.4074,16.3716,16.387,57800.0
2010-02-02 14:50:00,32.03,32.09,32.03,32.09,65700.0,16.387,16.4177,16.387,16.4177,65700.0
2010-02-02 15:00:00,32.08,32.1,32.07,32.1,105000.0,16.4126,16.4228,16.4074,16.4228,105000.0
2010-02-02 15:10:00,32.09,32.1,32.06,32.1,258900.0,16.4177,16.4228,16.4023,16.4228,258900.0
2010-02-02 15:20:00,32.09,32.1,32.05,32.08,121600.0,16.4177,16.4228,16.3972,16.4126,121600.0
2010-02-02 15:30:00,32.08,32.13,32.08,32.11,126400.0,16.4126,16.4381,16.4126,16.4279,126400.0
2010-02-02 15:40:00,32.1,32.15,32.09,32.14,218500.0,16.4228,16.4484,16.4177,16.4433,218500.0
2010-02-02 15:50:00,32.13,32.17,32.1,32.14,335900.0,16.4381,16.4586,16.4228,16.4433,335900.0
2010-02-03 09:30:00,32.0,32.14,31.96,32.06,118400.0,16.3716,16.4433,16.3512,16.4023,118400.0
2010-02-03 09:40:00,32.08,32.08,32.0,32.02,49600.0,16.4126,16.4126,16.3716,16.3819,49600.0
2010-02-03 09:50:00,32.02,32.05,32.0,32.01,167700.0,16.3819,16.3972,16.3716,16.3767,167700.0
2010-02-03 10:00:00,32.0,32.07,32.0,32.07,92200.0,16.3716,16.4074,16.3716,16.4074,92200.0
2010-02-03 10:10:00,32.06,32.06,32.0,32.0,49600.0,16.4023,16.4023,16.3716,16.3716,49600.0
2010-02-03 10:20:00,32.0,32.01,31.87,31.9,73800.0,16.3716,16.3767,16.3051,16.3205,73800.0
2010-02-03 10:30:00,31.9,31.94,31.87,31.92,124600.0,16.3205,16.3409,16.3051,16.3307,124600.0
2010-02-03 10:40:00,31.93,31.99,31.89,31.9,99900.0,16.3358,16.3665,16.3154,16.3205,99900.0
2010-02-03 10:50:00,31.9,31.9,31.87,31.89,50000.0,16.3205,16.3205,16.3051,16.3154,50000.0
2010-02-03 11:00:00,31.89,31.91,31.85,31.9,59100.0,16.3154,16.3256,16.2949,16.3205,59100.0
2010-02-03 11:10:00,31.91,31.95,31.86,31.9,63400.0,16.3256,16.3461,16.3,16.3205,63400.0
2010-02-03 11:20:00,31.9,31.93,31.87,31.88,38200.0,16.3205,16.3358,16.3051,16.3102,38200.0
2010-02-03 11:30:00,31.88,31.91,31.86,31.87,38100.0,16.3102,16.3256,16.3,16.3051,38100.0
2010-02-03 11:40:00,31.86,31.88,31.85,31.86,47800.0,16.3,16.3102,16.2949,16.3,47800.0
2010-02-03 11:50:00,31.87,31.87,31.85,31.86,39600.0,16.3051,16.3051,16.2949,16.3,39600.0
2010-02-03 12:00:00,31.85,31.91,31.85,31.91,39600.0,16.2949,16.3256,16.2949,16.3256,39600.0
2010-02-03 12:10:00,31.91,31.92,31.9,31.92,34100.0,16.3256,16.3307,16.3205,16.3307,34100.0
2010-02-03 12:20:00,31.92,31.92,31.88,31.89,37400.0,16.3307,16.3307,16.3102,16.3154,37400.0
2010-02-03 12:30:00,31.9,31.9,31.89,31.9,48000.0,16.3205,16.3205,16.3154,16.3205,48000.0
2010-02-03 12:40:00,31.9,31.92,31.89,31.9,142100.0,16.3205,16.3307,16.3154,16.3205,142100.0
2010-02-03 12:50:00,31.9,31.95,31.9,31.92,45200.0,16.3205,16.3461,16.3205,16.3307,45200.0
2010-02-03 13:00:00,31.93,32.03,31.93,32.02,70800.0,16.3358,16.387,16.3358,16.3819,70800.0
2010-02-03 13:10:00,32.03,32.06,32.0,32.05,62700.0,16.387,16.4023,16.3716,16.3972,62700.0
2010-02-03 13:20:00,32.05,32.06,31.98,31.99,35500.0,16.3972,16.4023,16.3614,16.3665,35500.0
2010-02-03 13:30:00,31.99,32.02,31.97,31.97,28700.0,16.3665,16.3819,16.3563,16.3563,28700.0
2010-02-03 13:40:00,31.97,31.98,31.91,31.91,30600.0,16.3563,16.3614,16.3256,16.3256,30600.0
2010-02-03 13:50:00,31.92,31.92,31.9,31.92,38000.0,16.3307,16.3307,16.3205,16.3307,38000.0
2010-02-03 14:00:00,31.92,31.92,31.87,31.89,51300.0,16.3307,16.3307,16.3051,16.3154,51300.0
2010-02-03 14:10:00,31.9,31.96,31.9,31.95,65700.0,16.3205,16.3512,16.3205,16.3461,65700.0
2010-02-03 14:20:00,31.95,31.99,31.95,31.96,89500.0,16.3461,16.3665,16.3461,16.3512,89500.0
2010-02-03 14:30:00,31.96,32.0,31.95,31.96,75900.0,16.3512,16.3716,16.3461,16.3512,75900.0
2010-02-03 14:40:00,31.95,31.99,31.93,31.96,77700.0,16.3461,16.3665,16.3358,16.3512,77700.0
2010-02-03 14:50:00,31.97,31.97,31.94,31.95,59700.0,16.3563,16.3563,16.3409,16.3461,59700.0
2010-02-03 15:00:00,31.96,31.98,31.91,31.91,57400.0,16.3512,16.3614,16.3256,16.3256,57400.0
2010-02-03 15:10:00,31.91,31.96,31.9,31.92,89000.0,16.3256,16.3512,16.3205,16.3307,89000.0
2010-02-03 15:20:00,31.93,31.96,31.89,31.95,64700.0,16.3358,16.3512,16.3154,16.3461,64700.0
2010-02-03 15:30:00,31.96,32.02,31.96,32.0,139000.0,16.3512,16.3819,16.3512,16.3716,139000.0
2010-02-03 15:40:00,32.01,32.08,32.0,32.05,169600.0,16.3767,16.4126,16.3716,16.3972,169600.0
2010-02-03 15:50:00,32.05,32.06,31.97,31.97,309600.0,16.3972,16.4023,16.3563,16.3563,309600.0
2010-02-04 09:30:00,31.89,32.03,31.85,32.0,131300.0,16.3154,16.387,16.2949,16.3716,131300.0
2010-02-04 09:40:00,31.99,32.0,31.84,31.94,149800.0,16.3665,16.3716,16.2898,16.3409,149800.0
2010-02-04 09:50:00,31.93,31.96,31.82,31.89,143800.0,16.3358,16.3512,16.2795,16.3154,143800.0
2010-02-04 10:00:00,31.9,32.0,31.9,31.93,195200.0,16.3205,16.3716,16.3205,16.3358,195200.0
2010-02-04 10:10:00,31.92,31.92,31.77,31.83,113300.0,16.3307,16.3307,16.254,16.2847,113300.0
2010-02-04 10:20:00,31.84,31.86,31.75,31.77,155100.0,16.2898,16.3,16.2437,16.254,155100.0
2010-02-04 10:30:00,31.76,31.84,31.76,31.77,95100.0,16.2488,16.2898,16.2488,16.254,95100.0
2010-02-04 10:40:00,31.77,31.78,31.75,31.77,61800.0,16.254,16.2591,16.2437,16.254,61800.0
2010-02-04 10:50:00,31.77,31.77,31.69,31.7,94500.0,16.254,16.254,16.213,16.2181,94500.0
2010-02-04 11:00:00,31.69,31.77,31.67,31.77,66700.0,16.213,16.254,16.2028,16.254,66700.0
2010-02-04 11:10:00,31.76,31.8,31.73,31.73,69400.0,16.2488,16.2693,16.2335,16.2335,69400.0
2010-02-04 11:20:00,31.74,31.87,31.73,31.86,94400.0,16.2386,16.3051,16.2335,16.3,94400.0
2010-02-04 11:30:00,31.87,31.93,31.83,31.83,126400.0,16.3051,16.3358,16.2847,16.2847,126400.0
2010-02-04 11:40:00,31.84,31.87,31.72,31.85,112500.0,16.2898,16.3051,16.2284,16.2949,112500.0
2010-02-04 11:50:00,31.85,31.9,31.83,31.84,57300.0,16.2949,16.3205,16.2847,16.2898,57300.0
2010-02-04 12:00:00,31.84,31.88,31.81,31.84,87900.0,16.2898,16.3102,16.2744,16.2898,87900.0
2010-02-04 12:10:00,31.85,31.85,31.75,31.8,77500.0,16.2949,16.2949,16.2437,16.2693,77500.0
2010-02-04 12:20:00,31.81,31.85,31.79,31.84,56900.0,16.2744,16.2949,16.2642,16.2898,56900.0
2010-02-04 12:30:00,31.83,31.87,31.83,31.86,74100.0,16.2847,16.3051,16.2847,16.3,74100.0
2010-02-04 12:40:00,31.87,31.87,31.8,31.81,149500.0,16.3051,16.3051,16.2693,16.2744,149500.0
2010-02-04 12:50:00,31.8,31.89,31.8,31.89,156600.0,16.2693,16.3154,16.2693,16.3154,156600.0
2010-02-04 13:00:00,31.89,31.92,31.86,31.92,51000.0,16.3154,16.3307,16.3,16.3307,51000.0
2010-02-04 13:10:00,31.92,31.92,31.84,31.86,50800.0,16.3307,16.3307,16.2898,16.3,50800.0
2010-02-04 13:20:00,31.85,31.88,31.84,31.88,52000.0,16.2949,16.3102,16.2898,16.3102,52000.0
2010-02-04 13:30:00,31.87,31.89,31.84,31.85,74600.0,16.3051,16.3154,16.2898,16.2949,74600.0
2010-02-04 13:40:00,31.84,31.84,31.75,31.78,80200.0,16.2898,16.2898,16.2437,16.2591,80200.0
2010-02-04 13:50:00,31.78,31.8,31.76,31.76,82400.0,16.2591,16.2693,16.2488,16.2488,82400.0
2010-02-04 14:00:00,31.76,31.81,31.74,31.74,100700.0,16.2488,16.2744,16.2386,16.2386,100700.0
2010-02-04 14:10:00,31.74,31.78,31.71,31.76,95200.0,16.2386,16.2591,16.2233,16.2488,95200.0
2010-02-04 14:20:00,31.76,31.84,31.76,31.84,83600.0,16.2488,16.2898,16.2488,16.2898,83600.0
2010-02-04 14:30:00,31.84,31.86,31.79,31.8,115600.0,16.2898,16.3,16.2642,16.2693,115600.0
2010-02-04 14:40:00,31.79,31.84,31.76,31.84,87500.0,16.2642,16.2898,16.2488,16.2898,87500.0
2010-02-04 14:50:00,31.84,31.85,31.78,31.83,86800.0,16.2898,16.2949,16.2591,16.2847,86800.0
2010-02-04 15:00:00,31.84,31.84,31.8,31.8,56100.0,16.2898,16.2898,16.2693,16.2693,56100.0
2010-02-04 15:10:00,31.8,31.8,31.73,31.76,102700.0,16.2693,16.2693,16.2335,16.2488,102700.0
2010-02-04 15:20:00,31.75,31.78,31.72,31.76,147100.0,16.2437,16.2591,16.2284,16.2488,147100.0
2010-02-04 15:30:00,31.75,31.78,31.66,31.69,324100.0,16.2437,16.2591,16.1977,16.213,324100.0
2010-02-04 15:40:00,31.69,31.73,31.67,31.69,329500.0,16.213,16.2335,16.2028,16.213,329500.0
2010-02-04 15:50:00,31.7,31.72,31.58,31.58,431100.0,16.2181,16.2284,16.1568,16.1568,431100.0
2010-02-05 09:30:00,31.57,31.71,31.35,31.43,360500.0,16.1516,16.2233,16.0391,16.08,360500.0
2010-02-05 09:40:00,31.43,31.59,31.38,31.41,114000.0,16.08,16.1619,16.0544,16.0698,114000.0
2010-02-05 09:50:00,31.41,31.49,31.36,31.4,110900.0,16.0698,16.1107,16.0442,16.0647,110900.0
2010-02-05 10:00:00,31.41,31.45,31.36,31.4,97900.0,16.0698,16.0902,16.0442,16.0647,97900.0
2010-02-05 10:10:00,31.39,31.5,31.37,31.47,134800.0,16.0595,16.1158,16.0493,16.1005,134800.0
2010-02-05 10:20:00,31.47,31.5,31.38,31.42,137400.0,16.1005,16.1158,16.0544,16.0749,137400.0
2010-02-05 10:30:00,31.42,31.47,31.39,31.45,537100.0,16.0749,16.1005,16.0595,16.0902,537100.0
2010-02-05 10:40:00,31.45,31.53,31.45,31.47,209700.0,16.0902,16.1312,16.0902,16.1005,209700.0
2010-02-05 10:50:00,31.47,31.62,31.46,31.56,185200.0,16.1005,16.1772,16.0954,16.1465,185200.0
2010-02-05 11:00:00,31.56,31.58,31.47,31.58,80000.0,16.1465,16.1568,16.1005,16.1568,80000.0
2010-02-05 11:10:00,31.58,31.61,31.5,31.54,175500.0,16.1568,16.1721,16.1158,16.1363,175500.0
2010-02-05 11:20:00,31.54,31.54,31.48,31.49,80300.0,16.1363,16.1363,16.1056,16.1107,80300.0
2010-02-05 11:30:00,31.48,31.49,31.4,31.48,143800.0,16.1056,16.1107,16.0647,16.1056,143800.0
2010-02-05 11:40:00,31.48,31.53,31.45,31.51,116300.0,16.1056,16.1312,16.0902,16.1209,116300.0
2010-02-05 11:50:00,31.5,31.53,31.48,31.53,107200.0,16.1158,16.1312,16.1056,16.1312,107200.0
2010-02-05 12:00:00,31.52,31.56,31.51,31.54,93200.0,16.1261,16.1465,16.1209,16.1363,93200.0
2010-02-05 12:10:00,31.53,31.55,31.49,31.55,65600.0,16.1312,16.1414,16.1107,16.1414,65600.0
2010-02-05 12:20:00,31.55,31.56,31.5,31.53,56200.0,16.1414,16.1465,16.1158,16.1312,56200.0
2010-02-05 12:30:00,31.54,31.56,31.48,31.51,61400.0,16.1363,16.1465,16.1056,16.1209,61400.0
2010-02-05 12:40:00,31.51,31.53,31.5,31.51,43300.0,16.1209,16.1312,16.1158,16.1209,43300.0
2010-02-05 12:50:00,31.51,31.56,31.5,31.51,159500.0,16.1209,16.1465,16.1158,16.1209,159500.0
2010-02-05 13:00:00,31.52,31.55,31.47,31.48,79000.0,16.1261,16.1414,16.1005,16.1056,79000.0
2010-02-05 13:10:00,31.49,31.55,31.47,31.54,96200.0,16.1107,16.1414,16.1005,16.1363,96200.0
2010-02-05 13:20:00,31.54,31.54,31.43,31.48,98800.0,16.1363,16.1363,16.08,16.1056,98800.0
2010-02-05 13:30:00,31.47,31.48,31.31,31.33,156700.0,16.1005,16.1056,16.0186,16.0289,156700.0
2010-02-05 13:40:00,31.33,31.41,31.32,31.4,286800.0,16.0289,16.0698,16.0237,16.0647,286800.0
2010-02-05 13:50:00,31.41,31.41,31.35,31.39,203000.0,16.0698,16.0698,16.0391,16.0595,203000.0
2010-02-05 14:00:00,31.39,31.41,31.37,31.4,308200.0,16.0595,16.0698,16.0493,16.0647,308200.0
2010-02-05 14:10:00,31.4,31.46,31.35,31.43,245600.0,16.0647,16.0954,16.0391,16.08,245600.0
2010-02-05 14:20:00,31.44,31.46,31.37,31.41,147600.0,16.0851,16.0954,16.0493,16.0698,147600.0
2010-02-05 14:30:00,31.41,31.43,31.33,31.38,289400.0,16.0698,16.08,16.0289,16.0544,289400.0
2010-02-05 14:40:00,31.38,31.47,31.36,31.44,137400.0,16.0544,16.1005,16.0442,16.0851,137400.0
2010-02-05 14:50:00,31.44,31.48,31.43,31.45,118800.0,16.0851,16.1056,16.08,16.0902,118800.0
2010-02-05 15:00:00,31.44,31.62,31.43,31.58,182000.0,16.0851,16.1772,16.08,16.1568,182000.0
2010-02-05 15:10:00,31.59,31.7,31.51,31.6,248900.0,16.1619,16.2181,16.1209,16.167,248900.0
2010-02-05 15:20:00,31.61,31.65,31.57,31.62,167700.0,16.1721,16.1926,16.1516,16.1772,167700.0
2010-02-05 15:30:00,31.61,31.74,31.59,31.67,281700.0,16.1721,16.2386,16.1619,16.2028,281700.0
2010-02-05 15:40:00,31.68,31.73,31.53,31.55,459500.0,16.2079,16.2335,16.1312,16.1414,459500.0
2010-02-05 15:50:00,31.54,31.73,31.54,31.71,567700.0,16.1363,16.2335,16.1363,16.2233,567700.0
2010-02-08 09:30:00,31.69,31.71,31.52,31.65,152600.0,16.213,16.2233,16.1261,16.1926,152600.0
2010-02-08 09:40:00,31.62,31.67,31.51,31.58,59800.0,16.1772,16.2028,16.1209,16.1568,59800.0
2010-02-08 09:50:00,31.58,31.69,31.57,31.67,52800.0,16.1568,16.213,16.1516,16.2028,52800.0
2010-02-08 10:00:00,31.67,31.68,31.57,31.57,71600.0,16.2028,16.2079,16.1516,16.1516,71600.0
2010-02-08 10:10:00,31.58,31.58,31.49,31.52,116700.0,16.1568,16.1568,16.1107,16.1261,116700.0
2010-02-08 10:20:00,31.52,31.52,31.41,31.42,94100.0,16.1261,16.1261,16.0698,16.0749,94100.0
2010-02-08 10:30:00,31.41,31.49,31.4,31.43,112700.0,16.0698,16.1107,16.0647,16.08,112700.0
2010-02-08 10:40:00,31.45,31.46,31.42,31.44,52600.0,16.0902,16.0954,16.0749,16.0851,52600.0
2010-02-08 10:50:00,31.45,31.48,31.41,31.41,101200.0,16.0902,16.1056,16.0698,16.0698,101200.0
2010-02-08 11:00:00,31.42,31.48,31.42,31.43,112800.0,16.0749,16.1056,16.0749,16.08,112800.0
2010-02-08 11:10:00,31.43,31.51,31.42,31.5,96300.0,16.08,16.1209,16.0749,16.1158,96300.0
2010-02-08 11:20:00,31.5,31.52,31.48,31.49,70500.0,16.1158,16.1261,16.1056,16.1107,70500.0
2010-02-08 11:30:00,31.49,31.49,31.41,31.41,71100.0,16.1107,16.1107,16.0698,16.0698,71100.0
2010-02-08 11:40:00,31.42,31.48,31.41,31.44,79300.0,16.0749,16.1056,16.0698,16.0851,79300.0
2010-02-08 11:50:00,31.44,31.46,31.41,31.41,58000.0,16.0851,16.0954,16.0698,16.0698,58000.0
2010-02-08 12:00:00,31.42,31.46,31.4,31.43,75300.0,16.0749,16.0954,16.0647,16.08,75300.0
2010-02-08 12:10:00,31.43,31.44,31.4,31.44,39500.0,16.08,16.0851,16.0647,16.0851,39500.0
2010-02-08 12:20:00,31.43,31.46,31.43,31.45,49300.0,16.08,16.0954,16.08,16.0902,49300.0
2010-02-08 12:30:00,31.44,31.47,31.43,31.45,51100.0,16.0851,16.1005,16.08,16.0902,51100.0
2010-02-08 12:40:00,31.45,31.48,31.44,31.45,40000.0,16.0902,16.1056,16.0851,16.0902,40000.0
2010-02-08 12:50:00,31.45,31.48,31.44,31.47,42600.0,16.0902,16.1056,16.0851,16.1005,42600.0
2010-02-08 13:00:00,31.47,31.48,31.42,31.42,55300.0,16.1005,16.1056,16.0749,16.0749,55300.0
2010-02-08 13:10:00,31.42,31.42,31.33,31.38,87100.0,16.0749,16.0749,16.0289,16.0544,87100.0
2010-02-08 13:20:00,31.38,31.4,31.36,31.4,39300.0,16.0544,16.0647,16.0442,16.0647,39300.0
2010-02-08 13:30:00,31.4,31.43,31.38,31.4,44300.0,16.0647,16.08,16.0544,16.0647,44300.0
2010-02-08 13:40:00,31.4,31.43,31.38,31.39,55500.0,16.0647,16.08,16.0544,16.0595,55500.0
2010-02-08 13:50:00,31.39,31.42,31.36,31.37,32100.0,16.0595,16.0749,16.0442,16.0493,32100.0
2010-02-08 14:00:00,31.36,31.42,31.36,31.4,44700.0,16.0442,16.0749,16.0442,16.0647,44700.0
2010-02-08 14:10:00,31.39,31.41,31.38,31.39,37700.0,16.0595,16.0698,16.0544,16.0595,37700.0
2010-02-08 14:20:00,31.38,31.4,31.37,31.37,34000.0,16.0544,16.0647,16.0493,16.0493,34000.0
2010-02-08 14:30:00,31.38,31.39,31.32,31.33,60900.0,16.0544,16.0595,16.0237,16.0289,60900.0
2010-02-08 14:40:00,31.32,31.34,31.3,31.32,51200.0,16.0237,16.034,16.0135,16.0237,51200.0
2010-02-08 14:50:00,31.31,31.32,31.29,31.3,64600.0,16.0186,16.0237,16.0084,16.0135,64600.0
2010-02-08 15:00:00,31.3,31.3,31.25,31.27,108800.0,16.0135,16.0135,15.9879,15.9982,108800.0
2010-02-08 15:10:00,31.26,31.28,31.22,31.22,126200.0,15.993,16.0033,15.9726,15.9726,126200.0
2010-02-08 15:20:00,31.23,31.25,31.21,31.22,93800.0,15.9777,15.9879,15.9675,15.9726,93800.0
2010-02-08 15:30:00,31.23,31.33,31.22,31.33,164800.0,15.9777,16.0289,15.9726,16.0289,164800.0
2010-02-08 15:40:00,31.32,31.32,31.2,31.2,231300.0,16.0237,16.0237,15.9623,15.9623,231300.0
2010-02-08 15:50:00,31.21,31.22,31.1,31.14,570000.0,15.9675,15.9726,15.9112,15.9316,570000.0
2010-02-09 09:30:00,31.32,31.45,31.26,31.32,113300.0,16.0237,16.0902,15.993,16.0237,113300.0
2010-02-09 09:40:00,31.33,31.33,31.16,31.22,135600.0,16.0289,16.0289,15.9419,15.9726,135600.0
2010-02-09 09:50:00,31.23,31.24,31.17,31.2,63300.0,15.9777,15.9828,15.947,15.9623,63300.0
2010-02-09 10:00:00,31.19,31.26,31.16,31.25,86400.0,15.9572,15.993,15.9419,15.9879,86400.0
2010-02-09 10:10:00,31.25,31.37,31.25,31.34,64200.0,15.9879,16.0493,15.9879,16.034,64200.0
2010-02-09 10:20:00,31.33,31.36,31.27,31.29,58200.0,16.0289,16.0442,15.9982,16.0084,58200.0
2010-02-09 10:30:00,31.29,31.35,31.26,31.34,61300.0,16.0084,16.0391,15.993,16.034,61300.0
2010-02-09 10:40:00,31.34,31.35,31.22,31.22,70200.0,16.034,16.0391,15.9726,15.9726,70200.0
2010-02-09 10:50:00,31.23,31.29,31.23,31.25,74700.0,15.9777,16.0084,15.9777,15.9879,74700.0
2010-02-09 11:00:00,31.24,31.27,31.16,31.18,70700.0,15.9828,15.9982,15.9419,15.9521,70700.0
2010-02-09 11:10:00,31.18,31.25,31.16,31.25,91200.0,15.9521,15.9879,15.9419,15.9879,91200.0
2010-02-09 11:20:00,31.25,31.3,31.24,31.27,70900.0,15.9879,16.0135,15.9828,15.9982,70900.0
2010-02-09 11:30:00,31.28,31.47,31.26,31.46,176200.0,16.0033,16.1005,15.993,16.0954,176200.0
2010-02-09 11:40:00,31.47,31.47,31.35,31.39,113000.0,16.1005,16.1005,16.0391,16.0595,113000.0
2010-02-09 11:50:00,31.39,31.55,31.38,31.45,121100.0,16.0595,16.1414,16.0544,16.0902,121100.0
2010-02-09 12:00:00,31.46,31.57,31.43,31.52,96300.0,16.0954,16.1516,16.08,16.1261,96300.0
2010-02-09 12:10:00,31.52,31.6,31.52,31.57,76600.0,16.1261,16.167,16.1261,16.1516,76600.0
2010-02-09 12:20:00,31.57,31.57,31.5,31.53,82600.0,16.1516,16.1516,16.1158,16.1312,82600.0
2010-02-09 12:30:00,31.53,31.55,31.47,31.5,81900.0,16.1312,16.1414,16.1005,16.1158,81900.0
2010-02-09 12:40:00,31.51,31.53,31.33,31.39,320700.0,16.1209,16.1312,16.0289,16.0595,320700.0
2010-02-09 12:50:00,31.39,31.46,31.35,31.42,130400.0,16.0595,16.0954,16.0391,16.0749,130400.0
2010-02-09 13:00:00,31.42,31.48,31.38,31.43,113000.0,16.0749,16.1056,16.0544,16.08,113000.0
2010-02-09 13:10:00,31.42,31.43,31.33,31.33,82100.0,16.0749,16.08,16.0289,16.0289,82100.0
2010-02-09 13:20:00,31.34,31.36,31.28,31.28,80800.0,16.034,16.0442,16.0033,16.0033,80800.0
2010-02-09 13:30:00,31.29,31.32,31.28,31.31,58500.0,16.0084,16.0237,16.0033,16.0186,58500.0
2010-02-09 13:40:00,31.31,31.38,31.26,31.36,100600.0,16.0186,16.0544,15.993,16.0442,100600.0
2010-02-09 13:50:00,31.35,31.37,31.34,31.34,32600.0,16.0391,16.0493,16.034,16.034,32600.0
2010-02-09 14:00:00,31.34,31.38,31.32,31.32,52200.0,16.034,16.0544,16.0237,16.0237,52200.0
2010-02-09 14:10:00,31.31,31.34,31.25,31.26,43700.0,16.0186,16.034,15.9879,15.993,43700.0
2010-02-09 14:20:00,31.25,31.34,31.25,31.33,53500.0,15.9879,16.034,15.9879,16.0289,53500.0
2010-02-09 14:30:00,31.33,31.36,31.3,31.3,60600.0,16.0289,16.0442,16.0135,16.0135,60600.0
2010-02-09 14:40:00,31.29,31.35,31.27,31.31,88700.0,16.0084,16.0391,15.9982,16.0186,88700.0
2010-02-09 14:50:00,31.31,31.35,31.3,31.3,72200.0,16.0186,16.0391,16.0135,16.0135,72200.0
2010-02-09 15:00:00,31.31,31.37,31.28,31.31,89000.0,16.0186,16.0493,16.0033,16.0186,89000.0
2010-02-09 15:10:00,31.31,31.37,31.27,31.35,124300.0,16.0186,16.0493,15.9982,16.0391,124300.0
2010-02-09 15:20:00,31.34,31.43,31.34,31.37,146900.0,16.034,16.08,16.034,16.0493,146900.0
2010-02-09 15:30:00,31.38,31.4,31.35,31.36,117300.0,16.0544,16.0647,16.0391,16.0442,117300.0
2010-02-09 15:40:00,31.35,31.36,31.31,31.32,161300.0,16.0391,16.0442,16.0186,16.0237,161300.0
2010-02-09 15:50:00,31.31,31.32,31.21,31.27,236800.0,16.0186,16.0237,15.9675,15.9982,236800.0
2010-02-10 09:30:00,31.29,31.29,31.08,31.11,149000.0,16.0084,16.0084,15.9009,15.9163,149000.0
2010-02-10 09:40:00,31.11,31.16,31.06,31.16,81200.0,15.9163,15.9419,15.8907,15.9419,81200.0
2010-02-10 09:50:00,31.16,31.18,31.1,31.12,39600.0,15.9419,15.9521,15.9112,15.9214,39600.0
2010-02-10 10:00:00,31.12,31.15,31.05,31.06,128200.0,15.9214,15.9368,15.8856,15.8907,128200.0
2010-02-10 10:10:00,31.06,31.06,31.02,31.04,89600.0,15.8907,15.8907,15.8703,15.8805,89600.0
2010-02-10 10:20:00,31.04,31.06,31.02,31.04,102500.0,15.8805,15.8907,15.8703,15.8805,102500.0
2010-02-10 10:30:00,31.03,31.08,31.01,31.04,95300.0,15.8754,15.9009,15.8651,15.8805,95300.0
2010-02-10 10:40:00,31.04,31.11,31.03,31.05,79300.0,15.8805,15.9163,15.8754,15.8856,79300.0
2010-02-10 10:50:00,31.04,31.13,31.03,31.11,56100.0,15.8805,15.9265,15.8754,15.9163,56100.0
2010-02-10 11:00:00,31.11,31.16,31.05,31.15,80600.0,15.9163,15.9419,15.8856,15.9368,80600.0
2010-02-10 11:10:00,31.17,31.18,31.11,31.15,55600.0,15.947,15.9521,15.9163,15.9368,55600.0
2010-02-10 11:20:00,31.14,31.24,31.14,31.23,59300.0,15.9316,15.9828,15.9316,15.9777,59300.0
2010-02-10 11:30:00,31.23,31.25,31.18,31.24,55800.0,15.9777,15.9879,15.9521,15.9828,55800.0
2010-02-10 11:40:00,31.23,31.26,31.22,31.26,49300.0,15.9777,15.993,15.9726,15.993,49300.0
2010-02-10 11:50:00,31.26,31.28,31.16,31.2,66600.0,15.993,16.0033,15.9419,15.9623,66600.0
2010-02-10 12:00:00,31.2,31.23,31.15,31.21,66000.0,15.9623,15.9777,15.9368,15.9675,66000.0
2010-02-10 12:10:00,31.23,31.23,31.12,31.16,39500.0,15.9777,15.9777,15.9214,15.9419,39500.0
2010-02-10 12:20:00,31.16,31.23,31.11,31.22,61900.0,15.9419,15.9777,15.9163,15.9726,61900.0
2010-02-10 12:30:00,31.23,31.26,31.17,31.2,44000.0,15.9777,15.993,15.947,15.9623,44000.0
2010-02-10 12:40:00,31.22,31.23,31.18,31.2,22300.0,15.9726,15.9777,15.9521,15.9623,22300.0
2010-02-10 12:50:00,31.19,31.23,31.19,31.19,24700.0,15.9572,15.9777,15.9572,15.9572,24700.0
2010-02-10 13:00:00,31.19,31.23,31.18,31.22,35600.0,15.9572,15.9777,15.9521,15.9726,35600.0
2010-02-10 13:10:00,31.22,31.25,31.19,31.22,34000.0,15.9726,15.9879,15.9572,15.9726,34000.0
2010-02-10 13:20:00,31.23,31.28,31.21,31.27,31300.0,15.9777,16.0033,15.9675,15.9982,31300.0
2010-02-10 13:30:00,31.28,31.3,31.26,31.26,47100.0,16.0033,16.0135,15.993,15.993,47100.0
2010-02-10 13:40:00,31.25,31.29,31.24,31.28,31500.0,15.9879,16.0084,15.9828,16.0033,31500.0
2010-02-10 13:50:00,31.28,31.31,31.26,31.3,28000.0,16.0033,16.0186,15.993,16.0135,28000.0
2010-02-10 14:00:00,31.29,31.33,31.29,31.31,39400.0,16.0084,16.0289,16.0084,16.0186,39400.0
2010-02-10 14:10:00,31.3,31.31,31.25,31.28,39300.0,16.0135,16.0186,15.9879,16.0033,39300.0
2010-02-10 14:20:00,31.28,31.36,31.27,31.34,96000.0,16.0033,16.0442,15.9982,16.034,96000.0
2010-02-10 14:30:00,31.34,31.36,31.3,31.33,116500.0,16.034,16.0442,16.0135,16.0289,116500.0
2010-02-10 14:40:00,31.33,31.36,31.33,31.35,60100.0,16.0289,16.0442,16.0289,16.0391,60100.0
2010-02-10 14:50:00,31.34,31.36,31.33,31.34,79500.0,16.034,16.0442,16.0289,16.034,79500.0
2010-02-10 15:00:00,31.34,31.36,31.32,31.34,78500.0,16.034,16.0442,16.0237,16.034,78500.0
2010-02-10 15:10:00,31.34,31.36,31.3,31.33,79500.0,16.034,16.0442,16.0135,16.0289,79500.0
2010-02-10 15:20:00,31.32,31.34,31.3,31.31,72100.0,16.0237,16.034,16.0135,16.0186,72100.0
2010-02-10 15:30:00,31.31,31.32,31.2,31.24,187000.0,16.0186,16.0237,15.9623,15.9828,187000.0
2010-02-10 15:40:00,31.23,31.29,31.21,31.25,125700.0,15.9777,16.0084,15.9675,15.9879,125700.0
2010-02-10 15:50:00,31.25,31.32,31.25,31.29,301300.0,15.9879,16.0237,15.9879,16.0084,301300.0
2010-02-11 09:30:00,31.19,31.22,31.03,31.1,144000.0,15.9572,15.9726,15.8754,15.9112,144000.0
2010-02-11 09:40:00,31.1,31.1,31.0,31.02,188400.0,15.9112,15.9112,15.86,15.8703,188400.0
2010-02-11 09:50:00,31.02,31.13,31.0,31.06,120700.0,15.8703,15.9265,15.86,15.8907,120700.0
2010-02-11 10:00:00,31.05,31.09,31.01,31.06,89900.0,15.8856,15.9061,15.8651,15.8907,89900.0
2010-02-11 10:10:00,31.05,31.11,31.02,31.02,92900.0,15.8856,15.9163,15.8703,15.8703,92900.0
2010-02-11 10:20:00,31.03,31.03,31.0,31.01,89900.0,15.8754,15.8754,15.86,15.8651,89900.0
2010-02-11 10:30:00,31.01,31.01,30.92,30.97,146300.0,15.8651,15.8651,15.8191,15.8447,146300.0
2010-02-11 10:40:00,30.96,31.0,30.9,30.94,119600.0,15.8396,15.86,15.8089,15.8293,119600.0
2010-02-11 10:50:00,30.94,30.96,30.89,30.92,140900.0,15.8293,15.8396,15.8037,15.8191,140900.0
2010-02-11 11:00:00,30.92,30.95,30.85,30.89,121800.0,15.8191,15.8344,15.7833,15.8037,121800.0
2010-02-11 11:10:00,30.89,30.98,30.89,30.95,98400.0,15.8037,15.8498,15.8037,15.8344,98400.0
2010-02-11 11:20:00,30.95,31.1,30.95,31.04,115500.0,15.8344,15.9112,15.8344,15.8805,115500.0
2010-02-11 11:30:00,31.04,31.07,31.0,31.01,74400.0,15.8805,15.8958,15.86,15.8651,74400.0
2010-02-11 11:40:00,31.01,31.2,30.99,31.12,108800.0,15.8651,15.9623,15.8549,15.9214,108800.0
2010-02-11 11:50:00,31.11,31.17,31.1,31.15,66700.0,15.9163,15.947,15.9112,15.9368,66700.0
2010-02-11 12:00:00,31.16,31.17,31.14,31.15,37000.0,15.9419,15.947,15.9316,15.9368,37000.0
2010-02-11 12:10:00,31.15,31.25,31.14,31.21,128300.0,15.9368,15.9879,15.9316,15.9675,128300.0
2010-02-11 12:20:00,31.2,31.22,31.12,31.22,79500.0,15.9623,15.9726,15.9214,15.9726,79500.0
2010-02-11 12:30:00,31.21,31.21,31.15,31.16,42100.0,15.9675,15.9675,15.9368,15.9419,42100.0
2010-02-11 12:40:00,31.16,31.21,31.16,31.21,37900.0,15.9419,15.9675,15.9419,15.9675,37900.0
2010-02-11 12:50:00,31.21,31.21,31.19,31.2,17500.0,15.9675,15.9675,15.9572,15.9623,17500.0
2010-02-11 13:00:00,31.19,31.2,31.17,31.2,23300.0,15.9572,15.9623,15.947,15.9623,23300.0
2010-02-11 13:10:00,31.2,31.21,31.18,31.21,25400.0,15.9623,15.9675,15.9521,15.9675,25400.0
2010-02-11 13:20:00,31.21,31.25,31.2,31.23,48700.0,15.9675,15.9879,15.9623,15.9777,48700.0
2010-02-11 13:30:00,31.23,31.31,31.23,31.29,74500.0,15.9777,16.0186,15.9777,16.0084,74500.0
2010-02-11 13:40:00,31.29,31.29,31.2,31.21,52700.0,16.0084,16.0084,15.9623,15.9675,52700.0
2010-02-11 13:50:00,31.21,31.25,31.19,31.24,43500.0,15.9675,15.9879,15.9572,15.9828,43500.0
2010-02-11 14:00:00,31.24,31.28,31.23,31.27,67900.0,15.9828,16.0033,15.9777,15.9982,67900.0
2010-02-11 14:10:00,31.28,31.32,31.27,31.31,91100.0,16.0033,16.0237,15.9982,16.0186,91100.0
2010-02-11 14:20:00,31.31,31.38,31.31,31.37,144700.0,16.0186,16.0544,16.0186,16.0493,144700.0
2010-02-11 14:30:00,31.37,31.37,31.28,31.29,49200.0,16.0493,16.0493,16.0033,16.0084,49200.0
2010-02-11 14:40:00,31.29,31.33,31.26,31.3,40000.0,16.0084,16.0289,15.993,16.0135,40000.0
2010-02-11 14:50:00,31.31,31.31,31.24,31.28,83100.0,16.0186,16.0186,15.9828,16.0033,83100.0
2010-02-11 15:00:00,31.28,31.3,31.26,31.3,47800.0,16.0033,16.0135,15.993,16.0135,47800.0
2010-02-11 15:10:00,31.3,31.31,31.27,31.28,28800.0,16.0135,16.0186,15.9982,16.0033,28800.0
2010-02-11 15:20:00,31.27,31.29,31.25,31.25,46600.0,15.9982,16.0084,15.9879,15.9879,46600.0
2010-02-11 15:30:00,31.25,31.3,31.24,31.27,65800.0,15.9879,16.0135,15.9828,15.9982,65800.0
2010-02-11 15:40:00,31.26,31.32,31.23,31.23,139000.0,15.993,16.0237,15.9777,15.9777,139000.0
2010-02-11 15:50:00,31.24,31.33,31.23,31.29,207000.0,15.9828,16.0289,15.9777,16.0084,207000.0
2010-02-12 09:30:00,31.09,31.23,31.0,31.2,266400.0,15.9061,15.9777,15.86,15.9623,266400.0
2010-02-12 09:40:00,31.19,31.19,31.02,31.1,143500.0,15.9572,15.9572,15.8703,15.9112,143500.0
2010-02-12 09:50:00,31.11,31.14,31.01,31.13,150600.0,15.9163,15.9316,15.8651,15.9265,150600.0
2010-02-12 10:00:00,31.13,31.14,31.0,31.06,126600.0,15.9265,15.9316,15.86,15.8907,126600.0
2010-02-12 10:10:00,31.06,31.17,31.03,31.1,152300.0,15.8907,15.947,15.8754,15.9112,152300.0
2010-02-12 10:20:00,31.09,31.11,31.0,31.01,175100.0,15.9061,15.9163,15.86,15.8651,175100.0
2010-02-12 10:30:00,31.01,31.06,30.99,31.0,256800.0,15.8651,15.8907,15.8549,15.86,256800.0
2010-02-12 10:40:00,31.0,31.03,30.99,31.01,119800.0,15.86,15.8754,15.8549,15.8651,119800.0
2010-02-12 10:50:00,31.01,31.07,31.0,31.07,106400.0,15.8651,15.8958,15.86,15.8958,106400.0
2010-02-12 11:00:00,31.07,31.07,31.0,31.0,69200.0,15.8958,15.8958,15.86,15.86,69200.0
2010-02-12 11:10:00,31.01,31.05,31.0,31.01,142400.0,15.8651,15.8856,15.86,15.8651,142400.0
2010-02-12 11:20:00,31.02,31.06,31.0,31.01,89500.0,15.8703,15.8907,15.86,15.8651,89500.0
2010-02-12 11:30:00,31.01,31.02,31.0,31.01,123900.0,15.8651,15.8703,15.86,15.8651,123900.0
2010-02-12 11:40:00,31.0,31.06,31.0,31.05,89100.0,15.86,15.8907,15.86,15.8856,89100.0
2010-02-12 11:50:00,31.05,31.06,31.01,31.05,111000.0,15.8856,15.8907,15.8651,15.8856,111000.0
2010-02-12 12:00:00,31.05,31.14,31.05,31.13,128200.0,15.8856,15.9316,15.8856,15.9265,128200.0
2010-02-12 12:10:00,31.13,31.24,31.09,31.19,118100.0,15.9265,15.9828,15.9061,15.9572,118100.0
2010-02-12 12:20:00,31.19,31.26,31.18,31.22,107500.0,15.9572,15.993,15.9521,15.9726,107500.0
2010-02-12 12:30:00,31.21,31.27,31.21,31.22,95400.0,15.9675,15.9982,15.9675,15.9726,95400.0
2010-02-12 12:40:00,31.21,31.25,31.21,31.21,110600.0,15.9675,15.9879,15.9675,15.9675,110600.0
2010-02-12 12:50:00,31.21,31.21,31.07,31.07,186200.0,15.9675,15.9675,15.8958,15.8958,186200.0
2010-02-12 13:00:00,31.08,31.1,31.07,31.09,94500.0,15.9009,15.9112,15.8958,15.9061,94500.0
2010-02-12 13:10:00,31.1,31.11,31.05,31.06,132100.0,15.9112,15.9163,15.8856,15.8907,132100.0
2010-02-12 13:20:00,31.06,31.1,31.03,31.06,120200.0,15.8907,15.9112,15.8754,15.8907,120200.0
2010-02-12 13:30:00,31.05,31.05,31.01,31.01,100800.0,15.8856,15.8856,15.8651,15.8651,100800.0
2010-02-12 13:40:00,31.01,31.07,31.01,31.05,56500.0,15.8651,15.8958,15.8651,15.8856,56500.0
2010-02-12 13:50:00,31.04,31.05,31.01,31.01,49900.0,15.8805,15.8856,15.8651,15.8651,49900.0
2010-02-12 14:00:00,31.02,31.03,31.01,31.03,54000.0,15.8703,15.8754,15.8651,15.8754,54000.0
2010-02-12 14:10:00,31.02,31.16,31.02,31.11,147000.0,15.8703,15.9419,15.8703,15.9163,147000.0
2010-02-12 14:20:00,31.12,31.24,31.12,31.17,181800.0,15.9214,15.9828,15.9214,15.947,181800.0
2010-02-12 14:30:00,31.16,31.2,31.13,31.15,85000.0,15.9419,15.9623,15.9265,15.9368,85000.0
2010-02-12 14:40:00,31.14,31.14,31.09,31.1,65100.0,15.9316,15.9316,15.9061,15.9112,65100.0
2010-02-12 14:50:00,31.09,31.11,31.05,31.05,116200.0,15.9061,15.9163,15.8856,15.8856,116200.0
2010-02-12 15:00:00,31.06,31.1,31.02,31.1,150100.0,15.8907,15.9112,15.8703,15.9112,150100.0
2010-02-12 15:10:00,31.09,31.11,31.02,31.03,145900.0,15.9061,15.9163,15.8703,15.8754,145900.0
2010-02-12 15:20:00,31.03,31.06,31.01,31.01,98700.0,15.8754,15.8907,15.8651,15.8651,98700.0
2010-02-12 15:30:00,31.01,31.1,31.0,31.08,231000.0,15.8651,15.9112,15.86,15.9009,231000.0
2010-02-12 15:40:00,31.08,31.19,31.07,31.15,268500.0,15.9009,15.9572,15.8958,15.9368,268500.0
2010-02-12 15:50:00,31.15,31.18,31.1,31.17,580100.0,15.9368,15.9521,15.9112,15.947,580100.0
2010-02-16 09:30:00,31.53,31.6,31.01,31.54,329300.0,16.1312,16.167,15.8651,16.1363,329300.0
2010-02-16 09:40:00,31.54,31.57,31.47,31.5,124300.0,16.1363,16.1516,16.1005,16.1158,124300.0
2010-02-16 09:50:00,31.5,31.6,31.48,31.56,76600.0,16.1158,16.167,16.1056,16.1465,76600.0
2010-02-16 10:00:00,31.57,31.65,31.56,31.61,68200.0,16.1516,16.1926,16.1465,16.1721,68200.0
2010-02-16 10:10:00,31.61,31.68,31.6,31.66,89000.0,16.1721,16.2079,16.167,16.1977,89000.0
2010-02-16 10:20:00,31.66,31.67,31.6,31.6,69100.0,16.1977,16.2028,16.167,16.167,69100.0
2010-02-16 10:30:00,31.61,31.63,31.55,31.61,81100.0,16.1721,16.1823,16.1414,16.1721,81100.0
2010-02-16 10:40:00,31.61,31.65,31.59,31.6,72000.0,16.1721,16.1926,16.1619,16.167,72000.0
2010-02-16 10:50:00,31.59,31.62,31.55,31.59,85200.0,16.1619,16.1772,16.1414,16.1619,85200.0
2010-02-16 11:00:00,31.6,31.61,31.48,31.51,93500.0,16.167,16.1721,16.1056,16.1209,93500.0
2010-02-16 11:10:00,31.51,31.58,31.48,31.57,62200.0,16.1209,16.1568,16.1056,16.1516,62200.0
2010-02-16 11:20:00,31.57,31.64,31.57,31.64,73300.0,16.1516,16.1875,16.1516,16.1875,73300.0
2010-02-16 11:30:00,31.64,31.69,31.62,31.63,76500.0,16.1875,16.213,16.1772,16.1823,76500.0
2010-02-16 11:40:00,31.63,31.76,31.63,31.75,69300.0,16.1823,16.2488,16.1823,16.2437,69300.0
2010-02-16 11:50:00,31.74,31.75,31.68,31.69,54900.0,16.2386,16.2437,16.2079,16.213,54900.0
2010-02-16 12:00:00,31.7,31.74,31.69,31.74,61700.0,16.2181,16.2386,16.213,16.2386,61700.0
2010-02-16 12:10:00,31.74,31.75,31.71,31.73,53200.0,16.2386,16.2437,16.2233,16.2335,53200.0
2010-02-16 12:20:00,31.73,31.73,31.68,31.68,33900.0,16.2335,16.2335,16.2079,16.2079,33900.0
2010-02-16 12:30:00,31.69,31.7,31.67,31.69,53500.0,16.213,16.2181,16.2028,16.213,53500.0
2010-02-16 12:40:00,31.69,31.7,31.67,31.7,69100.0,16.213,16.2181,16.2028,16.2181,69100.0
2010-02-16 12:50:00,31.69,31.7,31.65,31.66,38800.0,16.213,16.2181,16.1926,16.1977,38800.0
2010-02-16 13:00:00,31.67,31.69,31.62,31.62,56600.0,16.2028,16.213,16.1772,16.1772,56600.0
2010-02-16 13:10:00,31.62,31.68,31.61,31.67,31500.0,16.1772,16.2079,16.1721,16.2028,31500.0
2010-02-16 13:20:00,31.67,31.68,31.65,31.67,34400.0,16.2028,16.2079,16.1926,16.2028,34400.0
2010-02-16 13:30:00,31.67,31.68,31.63,31.65,43000.0,16.2028,16.2079,16.1823,16.1926,43000.0
2010-02-16 13:40:00,31.64,31.65,31.63,31.64,20200.0,16.1875,16.1926,16.1823,16.1875,20200.0
2010-02-16 13:50:00,31.64,31.65,31.63,31.64,36100.0,16.1875,16.1926,16.1823,16.1875,36100.0
2010-02-16 14:00:00,31.64,31.64,31.6,31.62,32700.0,16.1875,16.1875,16.167,16.1772,32700.0
2010-02-16 14:10:00,31.61,31.64,31.61,31.64,43000.0,16.1721,16.1875,16.1721,16.1875,43000.0
2010-02-16 14:20:00,31.64,31.72,31.63,31.71,55600.0,16.1875,16.2284,16.1823,16.2233,55600.0
2010-02-16 14:30:00,31.72,31.72,31.65,31.65,56300.0,16.2284,16.2284,16.1926,16.1926,56300.0
2010-02-16 14:40:00,31.66,31.67,31.65,31.67,30100.0,16.1977,16.2028,16.1926,16.2028,30100.0
2010-02-16 14:50:00,31.67,31.7,31.66,31.68,37600.0,16.2028,16.2181,16.1977,16.2079,37600.0
2010-02-16 15:00:00,31.67,31.68,31.66,31.67,58800.0,16.2028,16.2079,16.1977,16.2028,58800.0
2010-02-16 15:10:00,31.67,31.72,31.66,31.72,134300.0,16.2028,16.2284,16.1977,16.2284,134300.0
2010-02-16 15:20:00,31.71,31.76,31.7,31.76,156200.0,16.2233,16.2488,16.2181,16.2488,156200.0
2010-02-16 15:30:00,31.76,31.81,31.75,31.81,160600.0,16.2488,16.2744,16.2437,16.2744,160600.0
2010-02-16 15:40:00,31.81,31.92,31.8,31.91,242100.0,16.2744,16.3307,16.2693,16.3256,242100.0
2010-02-16 15:50:00,31.92,31.92,31.85,31.91,359700.0,16.3307,16.3307,16.2949,16.3256,359700.0
2010-02-17 09:30:00,32.02,32.1,31.9,31.92,160200.0,16.3819,16.4228,16.3205,16.3307,160200.0
2010-02-17 09:40:00,31.92,31.93,31.78,31.83,139200.0,16.3307,16.3358,16.2591,16.2847,139200.0
2010-02-17 09:50:00,31.82,31.87,31.74,31.75,101000.0,16.2795,16.3051,16.2386,16.2437,101000.0
2010-02-17 10:00:00,31.76,31.78,31.65,31.78,175100.0,16.2488,16.2591,16.1926,16.2591,175100.0
2010-02-17 10:10:00,31.78,31.86,31.75,31.86,74600.0,16.2591,16.3,16.2437,16.3,74600.0
2010-02-17 10:20:00,31.86,31.86,31.75,31.78,48200.0,16.3,16.3,16.2437,16.2591,48200.0
2010-02-17 10:30:00,31.79,31.84,31.78,31.79,61300.0,16.2642,16.2898,16.2591,16.2642,61300.0
2010-02-17 10:40:00,31.79,31.79,31.69,31.7,91200.0,16.2642,16.2642,16.213,16.2181,91200.0
2010-02-17 10:50:00,31.7,31.73,31.66,31.68,89600.0,16.2181,16.2335,16.1977,16.2079,89600.0
2010-02-17 11:00:00,31.68,31.7,31.64,31.69,50800.0,16.2079,16.2181,16.1875,16.213,50800.0
2010-02-17 11:10:00,31.7,31.76,31.66,31.71,67300.0,16.2181,16.2488,16.1977,16.2233,67300.0
2010-02-17 11:20:00,31.71,31.75,31.69,31.7,66000.0,16.2233,16.2437,16.213,16.2181,66000.0
2010-02-17 11:30:00,31.71,31.73,31.67,31.7,63900.0,16.2233,16.2335,16.2028,16.2181,63900.0
2010-02-17 11:40:00,31.7,31.74,31.68,31.74,45400.0,16.2181,16.2386,16.2079,16.2386,45400.0
2010-02-17 11:50:00,31.74,31.78,31.74,31.75,40000.0,16.2386,16.2591,16.2386,16.2437,40000.0
2010-02-17 12:00:00,31.75,31.82,31.74,31.82,51700.0,16.2437,16.2795,16.2386,16.2795,51700.0
2010-02-17 12:10:00,31.82,31.82,31.78,31.8,61200.0,16.2795,16.2795,16.2591,16.2693,61200.0
2010-02-17 12:20:00,31.8,31.8,31.76,31.79,55900.0,16.2693,16.2693,16.2488,16.2642,55900.0
2010-02-17 12:30:00,31.79,31.79,31.75,31.76,49600.0,16.2642,16.2642,16.2437,16.2488,49600.0
2010-02-17 12:40:00,31.76,31.76,31.72,31.72,29100.0,16.2488,16.2488,16.2284,16.2284,29100.0
2010-02-17 12:50:00,31.72,31.75,31.71,31.75,36100.0,16.2284,16.2437,16.2233,16.2437,36100.0
2010-02-17 13:00:00,31.75,31.79,31.74,31.79,56800.0,16.2437,16.2642,16.2386,16.2642,56800.0
2010-02-17 13:10:00,31.79,31.79,31.75,31.75,26200.0,16.2642,16.2642,16.2437,16.2437,26200.0
2010-02-17 13:20:00,31.75,31.76,31.71,31.72,77700.0,16.2437,16.2488,16.2233,16.2284,77700.0
2010-02-17 13:30:00,31.72,31.72,31.68,31.7,50300.0,16.2284,16.2284,16.2079,16.2181,50300.0
2010-02-17 13:40:00,31.7,31.71,31.69,31.71,24100.0,16.2181,16.2233,16.213,16.2233,24100.0
2010-02-17 13:50:00,31.71,31.72,31.68,31.69,50000.0,16.2233,16.2284,16.2079,16.213,50000.0
2010-02-17 14:00:00,31.69,31.73,31.62,31.73,127700.0,16.213,16.2335,16.1772,16.2335,127700.0
2010-02-17 14:10:00,31.74,31.74,31.66,31.67,71500.0,16.2386,16.2386,16.1977,16.2028,71500.0
2010-02-17 14:20:00,31.67,31.7,31.64,31.69,44700.0,16.2028,16.2181,16.1875,16.213,44700.0
2010-02-17 14:30:00,31.7,31.73,31.68,31.71,71000.0,16.2181,16.2335,16.2079,16.2233,71000.0
2010-02-17 14:40:00,31.7,31.72,31.68,31.68,49500.0,16.2181,16.2284,16.2079,16.2079,49500.0
2010-02-17 14:50:00,31.68,31.7,31.68,31.7,39500.0,16.2079,16.2181,16.2079,16.2181,39500.0
2010-02-17 15:00:00,31.7,31.7,31.67,31.69,66900.0,16.2181,16.2181,16.2028,16.213,66900.0
2010-02-17 15:10:00,31.7,31.7,31.66,31.67,107100.0,16.2181,16.2181,16.1977,16.2028,107100.0
2010-02-17 15:20:00,31.67,31.68,31.63,31.63,75600.0,16.2028,16.2079,16.1823,16.1823,75600.0
2010-02-17 15:30:00,31.64,31.67,31.63,31.65,87400.0,16.1875,16.2028,16.1823,16.1926,87400.0
2010-02-17 15:40:00,31.66,31.66,31.58,31.61,160600.0,16.1977,16.1977,16.1568,16.1721,160600.0
2010-02-17 15:50:00,31.61,31.65,31.6,31.62,243000.0,16.1721,16.1926,16.167,16.1772,243000.0
2010-02-18 09:30:00,31.58,31.78,31.58,31.67,103900.0,16.1568,16.2591,16.1568,16.2028,103900.0
2010-02-18 09:40:00,31.65,31.76,31.64,31.74,71000.0,16.1926,16.2488,16.1875,16.2386,71000.0
2010-02-18 09:50:00,31.73,31.8,31.7,31.7,52400.0,16.2335,16.2693,16.2181,16.2181,52400.0
2010-02-18 10:00:00,31.7,31.75,31.66,31.74,85400.0,16.2181,16.2437,16.1977,16.2386,85400.0
2010-02-18 10:10:00,31.74,31.87,31.73,31.74,168300.0,16.2386,16.3051,16.2335,16.2386,168300.0
2010-02-18 10:20:00,31.74,31.75,31.67,31.68,87000.0,16.2386,16.2437,16.2028,16.2079,87000.0
2010-02-18 10:30:00,31.67,31.74,31.65,31.72,51900.0,16.2028,16.2386,16.1926,16.2284,51900.0
2010-02-18 10:40:00,31.71,31.75,31.71,31.72,44300.0,16.2233,16.2437,16.2233,16.2284,44300.0
2010-02-18 10:50:00,31.72,31.8,31.7,31.75,65200.0,16.2284,16.2693,16.2181,16.2437,65200.0
2010-02-18 11:00:00,31.75,31.79,31.7,31.71,77400.0,16.2437,16.2642,16.2181,16.2233,77400.0
2010-02-18 11:10:00,31.71,31.76,31.68,31.69,70200.0,16.2233,16.2488,16.2079,16.213,70200.0
2010-02-18 11:20:00,31.69,31.74,31.69,31.73,54000.0,16.213,16.2386,16.213,16.2335,54000.0
2010-02-18 11:30:00,31.72,31.73,31.65,31.7,74500.0,16.2284,16.2335,16.1926,16.2181,74500.0
2010-02-18 11:40:00,31.7,31.73,31.68,31.68,31900.0,16.2181,16.2335,16.2079,16.2079,31900.0
2010-02-18 11:50:00,31.67,31.7,31.66,31.7,25800.0,16.2028,16.2181,16.1977,16.2181,25800.0
2010-02-18 12:00:00,31.7,31.72,31.7,31.72,44400.0,16.2181,16.2284,16.2181,16.2284,44400.0
2010-02-18 12:10:00,31.72,31.73,31.69,31.7,15400.0,16.2284,16.2335,16.213,16.2181,15400.0
2010-02-18 12:20:00,31.69,31.76,31.69,31.74,38500.0,16.213,16.2488,16.213,16.2386,38500.0
2010-02-18 12:30:00,31.73,31.75,31.68,31.7,16100.0,16.2335,16.2437,16.2079,16.2181,16100.0
2010-02-18 12:40:00,31.7,31.72,31.69,31.7,19700.0,16.2181,16.2284,16.213,16.2181,19700.0
2010-02-18 12:50:00,31.7,31.71,31.65,31.67,69200.0,16.2181,16.2233,16.1926,16.2028,69200.0
2010-02-18 13:00:00,31.67,31.68,31.64,31.66,52500.0,16.2028,16.2079,16.1875,16.1977,52500.0
2010-02-18 13:10:00,31.67,31.67,31.65,31.65,24300.0,16.2028,16.2028,16.1926,16.1926,24300.0
2010-02-18 13:20:00,31.65,31.66,31.6,31.61,118900.0,16.1926,16.1977,16.167,16.1721,118900.0
2010-02-18 13:30:00,31.61,31.67,31.6,31.67,103000.0,16.1721,16.2028,16.167,16.2028,103000.0
2010-02-18 13:40:00,31.67,31.68,31.65,31.66,44700.0,16.2028,16.2079,16.1926,16.1977,44700.0
2010-02-18 13:50:00,31.65,31.74,31.64,31.72,90100.0,16.1926,16.2386,16.1875,16.2284,90100.0
2010-02-18 14:00:00,31.71,31.71,31.69,31.69,25900.0,16.2233,16.2233,16.213,16.213,25900.0
2010-02-18 14:10:00,31.69,31.78,31.68,31.78,50000.0,16.213,16.2591,16.2079,16.2591,50000.0
2010-02-18 14:20:00,31.78,31.79,31.74,31.78,75900.0,16.2591,16.2642,16.2386,16.2591,75900.0
2010-02-18 14:30:00,31.78,31.81,31.75,31.77,47100.0,16.2591,16.2744,16.2437,16.254,47100.0
2010-02-18 14:40:00,31.76,31.84,31.75,31.78,147800.0,16.2488,16.2898,16.2437,16.2591,147800.0
2010-02-18 14:50:00,31.78,31.81,31.77,31.81,40600.0,16.2591,16.2744,16.254,16.2744,40600.0
2010-02-18 15:00:00,31.8,31.83,31.78,31.81,53000.0,16.2693,16.2847,16.2591,16.2744,53000.0
2010-02-18 15:10:00,31.8,31.81,31.78,31.8,40600.0,16.2693,16.2744,16.2591,16.2693,40600.0
2010-02-18 15:20:00,31.81,31.81,31.78,31.79,45200.0,16.2744,16.2744,16.2591,16.2642,45200.0
2010-02-18 15:30:00,31.78,31.79,31.75,31.75,44200.0,16.2591,16.2642,16.2437,16.2437,44200.0
2010-02-18 15:40:00,31.75,31.83,31.75,31.81,154900.0,16.2437,16.2847,16.2437,16.2744,154900.0
2010-02-18 15:50:00,31.81,31.83,31.78,31.8,221100.0,16.2744,16.2847,16.2591,16.2693,221100.0
2010-02-19 09:30:00,31.74,31.87,31.73,31.87,619200.0,16.2386,16.3051,16.2335,16.3051,619200.0
2010-02-19 09:40:00,31.86,31.94,31.82,31.86,54700.0,16.3,16.3409,16.2795,16.3,54700.0
2010-02-19 09:50:00,31.87,31.94,31.8,31.8,46100.0,16.3051,16.3409,16.2693,16.2693,46100.0
2010-02-19 10:00:00,31.8,31.85,31.75,31.84,115700.0,16.2693,16.2949,16.2437,16.2898,115700.0
2010-02-19 10:10:00,31.84,31.89,31.8,31.89,186000.0,16.2898,16.3154,16.2693,16.3154,186000.0
2010-02-19 10:20:00,31.89,32.06,31.89,32.01,103000.0,16.3154,16.4023,16.3154,16.3767,103000.0
2010-02-19 10:30:00,32.01,32.08,32.0,32.05,92400.0,16.3767,16.4126,16.3716,16.3972,92400.0
2010-02-19 10:40:00,32.04,32.12,32.04,32.11,92000.0,16.3921,16.433,16.3921,16.4279,92000.0
2010-02-19 10:50:00,32.11,32.13,32.09,32.12,95300.0,16.4279,16.4381,16.4177,16.433,95300.0
2010-02-19 11:00:00,32.12,32.22,32.1,32.21,129800.0,16.433,16.4842,16.4228,16.4791,129800.0
2010-02-19 11:10:00,32.21,32.28,32.15,32.21,201000.0,16.4791,16.5149,16.4484,16.4791,201000.0
2010-02-19 11:20:00,32.22,32.33,32.22,32.31,105200.0,16.4842,16.5405,16.4842,16.5302,105200.0
2010-02-19 11:30:00,32.3,32.32,32.28,32.31,35600.0,16.5251,16.5353,16.5149,16.5302,35600.0
2010-02-19 11:40:00,32.32,32.35,32.27,32.27,82700.0,16.5353,16.5507,16.5098,16.5098,82700.0
2010-02-19 11:50:00,32.27,32.3,32.26,32.29,48600.0,16.5098,16.5251,16.5047,16.52,48600.0
2010-02-19 12:00:00,32.29,32.32,32.25,32.28,57500.0,16.52,16.5353,16.4995,16.5149,57500.0
2010-02-19 12:10:00,32.27,32.28,32.21,32.21,29400.0,16.5098,16.5149,16.4791,16.4791,29400.0
2010-02-19 12:20:00,32.21,32.24,32.16,32.18,68800.0,16.4791,16.4944,16.4535,16.4637,68800.0
2010-02-19 12:30:00,32.17,32.2,32.17,32.17,105800.0,16.4586,16.474,16.4586,16.4586,105800.0
2010-02-19 12:40:00,32.17,32.19,32.17,32.18,74300.0,16.4586,16.4688,16.4586,16.4637,74300.0
2010-02-19 12:50:00,32.18,32.2,32.18,32.19,30400.0,16.4637,16.474,16.4637,16.4688,30400.0
2010-02-19 13:00:00,32.2,32.21,32.19,32.2,22800.0,16.474,16.4791,16.4688,16.474,22800.0
2010-02-19 13:10:00,32.2,32.23,32.2,32.22,28700.0,16.474,16.4893,16.474,16.4842,28700.0
2010-02-19 13:20:00,32.23,32.31,32.22,32.28,215400.0,16.4893,16.5302,16.4842,16.5149,215400.0
2010-02-19 13:30:00,32.28,32.29,32.25,32.28,60600.0,16.5149,16.52,16.4995,16.5149,60600.0
2010-02-19 13:40:00,32.28,32.31,32.27,32.3,84400.0,16.5149,16.5302,16.5098,16.5251,84400.0
2010-02-19 13:50:00,32.3,32.3,32.29,32.3,67200.0,16.5251,16.5251,16.52,16.5251,67200.0
2010-02-19 14:00:00,32.29,32.3,32.28,32.28,58300.0,16.52,16.5251,16.5149,16.5149,58300.0
2010-02-19 14:10:00,32.28,32.32,32.28,32.31,69200.0,16.5149,16.5353,16.5149,16.5302,69200.0
2010-02-19 14:20:00,32.32,32.32,32.28,32.29,75600.0,16.5353,16.5353,16.5149,16.52,75600.0
2010-02-19 14:30:00,32.3,32.31,32.29,32.31,59400.0,16.5251,16.5302,16.52,16.5302,59400.0
2010-02-19 14:40:00,32.3,32.3,32.29,32.29,29500.0,16.5251,16.5251,16.52,16.52,29500.0
2010-02-19 14:50:00,32.29,32.3,32.28,32.28,54000.0,16.52,16.5251,16.5149,16.5149,54000.0
2010-02-19 15:00:00,32.29,32.29,32.28,32.29,25300.0,16.52,16.52,16.5149,16.52,25300.0
2010-02-19 15:10:00,32.28,32.29,32.21,32.23,74100.0,16.5149,16.52,16.4791,16.4893,74100.0
2010-02-19 15:20:00,32.24,32.26,32.23,32.26,69000.0,16.4944,16.5047,16.4893,16.5047,69000.0
2010-02-19 15:30:00,32.26,32.3,32.26,32.29,128500.0,16.5047,16.5251,16.5047,16.52,128500.0
2010-02-19 15:40:00,32.3,32.34,32.29,32.33,190000.0,16.5251,16.5456,16.52,16.5405,190000.0
2010-02-19 15:50:00,32.33,32.33,32.27,32.28,280000.0,16.5405,16.5405,16.5098,16.5149,280000.0
2010-02-22 09:30:00,32.41,32.45,32.32,32.37,129800.0,16.5814,16.6019,16.5353,16.5609,129800.0
2010-02-22 09:40:00,32.35,32.37,32.25,32.32,49000.0,16.5507,16.5609,16.4995,16.5353,49000.0
2010-02-22 09:50:00,32.31,32.32,32.21,32.31,92100.0,16.5302,16.5353,16.4791,16.5302,92100.0
2010-02-22 10:00:00,32.31,32.33,32.21,32.22,70900.0,16.5302,16.5405,16.4791,16.4842,70900.0
2010-02-22 10:10:00,32.22,32.39,32.22,32.32,76300.0,16.4842,16.5712,16.4842,16.5353,76300.0
2010-02-22 10:20:00,32.31,32.37,32.3,32.35,57600.0,16.5302,16.5609,16.5251,16.5507,57600.0
2010-02-22 10:30:00,32.36,32.37,32.29,32.32,51800.0,16.5558,16.5609,16.52,16.5353,51800.0
2010-02-22 10:40:00,32.32,32.33,32.25,32.28,50600.0,16.5353,16.5405,16.4995,16.5149,50600.0
2010-02-22 10:50:00,32.29,32.29,32.24,32.24,51800.0,16.52,16.52,16.4944,16.4944,51800.0
2010-02-22 11:00:00,32.24,32.28,32.24,32.26,66400.0,16.4944,16.5149,16.4944,16.5047,66400.0
2010-02-22 11:10:00,32.25,32.26,32.21,32.26,62500.0,16.4995,16.5047,16.4791,16.5047,62500.0
2010-02-22 11:20:00,32.26,32.27,32.21,32.24,95200.0,16.5047,16.5098,16.4791,16.4944,95200.0
2010-02-22 11:30:00,32.24,32.3,32.23,32.29,122700.0,16.4944,16.5251,16.4893,16.52,122700.0
2010-02-22 11:40:00,32.28,32.37,32.28,32.32,92400.0,16.5149,16.5609,16.5149,16.5353,92400.0
2010-02-22 11:50:00,32.31,32.32,32.23,32.26,50700.0,16.5302,16.5353,16.4893,16.5047,50700.0
2010-02-22 12:00:00,32.25,32.3,32.25,32.28,54500.0,16.4995,16.5251,16.4995,16.5149,54500.0
2010-02-22 12:10:00,32.29,32.29,32.25,32.27,61700.0,16.52,16.52,16.4995,16.5098,61700.0
2010-02-22 12:20:00,32.27,32.28,32.25,32.26,62400.0,16.5098,16.5149,16.4995,16.5047,62400.0
2010-02-22 12:30:00,32.26,32.35,32.26,32.35,67300.0,16.5047,16.5507,16.5047,16.5507,67300.0
2010-02-22 12:40:00,32.35,32.37,32.34,32.35,60100.0,16.5507,16.5609,16.5456,16.5507,60100.0
2010-02-22 12:50:00,32.35,32.37,32.33,32.35,42400.0,16.5507,16.5609,16.5405,16.5507,42400.0
2010-02-22 13:00:00,32.35,32.36,32.34,32.35,33100.0,16.5507,16.5558,16.5456,16.5507,33100.0
2010-02-22 13:10:00,32.35,32.37,32.35,32.36,50400.0,16.5507,16.5609,16.5507,16.5558,50400.0
2010-02-22 13:20:00,32.36,32.37,32.36,32.36,21100.0,16.5558,16.5609,16.5558,16.5558,21100.0
2010-02-22 13:30:00,32.36,32.42,32.34,32.42,116100.0,16.5558,16.5865,16.5456,16.5865,116100.0
2010-02-22 13:40:00,32.42,32.45,32.4,32.42,130300.0,16.5865,16.6019,16.5763,16.5865,130300.0
2010-02-22 13:50:00,32.42,32.43,32.41,32.42,49900.0,16.5865,16.5916,16.5814,16.5865,49900.0
2010-02-22 14:00:00,32.42,32.43,32.4,32.42,84000.0,16.5865,16.5916,16.5763,16.5865,84000.0
2010-02-22 14:10:00,32.41,32.42,32.4,32.4,49800.0,16.5814,16.5865,16.5763,16.5763,49800.0
2010-02-22 14:20:00,32.4,32.45,32.4,32.41,101200.0,16.5763,16.6019,16.5763,16.5814,101200.0
2010-02-22 14:30:00,32.42,32.46,32.41,32.46,121800.0,16.5865,16.607,16.5814,16.607,121800.0
2010-02-22 14:40:00,32.46,32.49,32.44,32.46,137700.0,16.607,16.6223,16.5967,16.607,137700.0
2010-02-22 14:50:00,32.46,32.48,32.46,32.47,68900.0,16.607,16.6172,16.607,16.6121,68900.0
2010-02-22 15:00:00,32.47,32.48,32.45,32.46,81600.0,16.6121,16.6172,16.6019,16.607,81600.0
2010-02-22 15:10:00,32.46,32.46,32.37,32.37,205000.0,16.607,16.607,16.5609,16.5609,205000.0
2010-02-22 15:20:00,32.37,32.46,32.37,32.43,180800.0,16.5609,16.607,16.5609,16.5916,180800.0
2010-02-22 15:30:00,32.42,32.44,32.4,32.44,99600.0,16.5865,16.5967,16.5763,16.5967,99600.0
2010-02-22 15:40:00,32.43,32.44,32.34,32.34,202700.0,16.5916,16.5967,16.5456,16.5456,202700.0
2010-02-22 15:50:00,32.35,32.36,32.29,32.36,361700.0,16.5507,16.5558,16.52,16.5558,361700.0
2010-02-23 09:30:00,32.33,32.45,32.19,32.36,137800.0,16.5405,16.6019,16.4688,16.5558,137800.0
2010-02-23 09:40:00,32.36,32.42,32.31,32.36,86000.0,16.5558,16.5865,16.5302,16.5558,86000.0
2010-02-23 09:50:00,32.35,32.35,32.26,32.29,120600.0,16.5507,16.5507,16.5047,16.52,120600.0
2010-02-23 10:00:00,32.28,32.31,32.15,32.2,200200.0,16.5149,16.5302,16.4484,16.474,200200.0
2010-02-23 10:10:00,32.19,32.21,32.08,32.12,135600.0,16.4688,16.4791,16.4126,16.433,135600.0
2010-02-23 10:20:00,32.13,32.13,32.06,32.06,85300.0,16.4381,16.4381,16.4023,16.4023,85300.0
2010-02-23 10:30:00,32.06,32.12,32.02,32.1,223800.0,16.4023,16.433,16.3819,16.4228,223800.0
2010-02-23 10:40:00,32.11,32.16,32.05,32.12,77800.0,16.4279,16.4535,16.3972,16.433,77800.0
2010-02-23 10:50:00,32.12,32.14,32.12,32.12,56200.0,16.433,16.4433,16.433,16.433,56200.0
2010-02-23 11:00:00,32.13,32.14,32.04,32.05,95900.0,16.4381,16.4433,16.3921,16.3972,95900.0
2010-02-23 11:10:00,32.04,32.06,32.02,32.03,96800.0,16.3921,16.4023,16.3819,16.387,96800.0
2010-02-23 11:20:00,32.03,32.07,32.03,32.05,75200.0,16.387,16.4074,16.387,16.3972,75200.0
2010-02-23 11:30:00,32.05,32.11,32.03,32.09,54900.0,16.3972,16.4279,16.387,16.4177,54900.0
2010-02-23 11:40:00,32.1,32.15,32.09,32.13,51600.0,16.4228,16.4484,16.4177,16.4381,51600.0
2010-02-23 11:50:00,32.13,32.15,32.09,32.15,55000.0,16.4381,16.4484,16.4177,16.4484,55000.0
2010-02-23 12:00:00,32.15,32.15,32.1,32.14,77100.0,16.4484,16.4484,16.4228,16.4433,77100.0
2010-02-23 12:10:00,32.14,32.16,32.13,32.15,97700.0,16.4433,16.4535,16.4381,16.4484,97700.0
2010-02-23 12:20:00,32.16,32.23,32.11,32.23,93500.0,16.4535,16.4893,16.4279,16.4893,93500.0
2010-02-23 12:30:00,32.23,32.25,32.17,32.18,102500.0,16.4893,16.4995,16.4586,16.4637,102500.0
2010-02-23 12:40:00,32.18,32.19,32.13,32.19,93500.0,16.4637,16.4688,16.4381,16.4688,93500.0
2010-02-23 12:50:00,32.19,32.22,32.17,32.2,88000.0,16.4688,16.4842,16.4586,16.474,88000.0
2010-02-23 13:00:00,32.2,32.25,32.2,32.24,55300.0,16.474,16.4995,16.474,16.4944,55300.0
2010-02-23 13:10:00,32.24,32.3,32.23,32.3,58400.0,16.4944,16.5251,16.4893,16.5251,58400.0
2010-02-23 13:20:00,32.3,32.33,32.26,32.32,119200.0,16.5251,16.5405,16.5047,16.5353,119200.0
2010-02-23 13:30:00,32.31,32.32,32.25,32.3,54900.0,16.5302,16.5353,16.4995,16.5251,54900.0
2010-02-23 13:40:00,32.3,32.3,32.22,32.24,52300.0,16.5251,16.5251,16.4842,16.4944,52300.0
2010-02-23 13:50:00,32.25,32.28,32.25,32.27,53700.0,16.4995,16.5149,16.4995,16.5098,53700.0
2010-02-23 14:00:00,32.28,32.28,32.2,32.25,63400.0,16.5149,16.5149,16.474,16.4995,63400.0
2010-02-23 14:10:00,32.24,32.27,32.2,32.21,44600.0,16.4944,16.5098,16.474,16.4791,44600.0
2010-02-23 14:20:00,32.2,32.21,32.13,32.14,87000.0,16.474,16.4791,16.4381,16.4433,87000.0
2010-02-23 14:30:00,32.15,32.18,32.12,32.15,203000.0,16.4484,16.4637,16.433,16.4484,203000.0
2010-02-23 14:40:00,32.14,32.16,32.13,32.14,46700.0,16.4433,16.4535,16.4381,16.4433,46700.0
2010-02-23 14:50:00,32.14,32.16,32.13,32.15,50200.0,16.4433,16.4535,16.4381,16.4484,50200.0
2010-02-23 15:00:00,32.15,32.17,32.14,32.14,59100.0,16.4484,16.4586,16.4433,16.4433,59100.0
2010-02-23 15:10:00,32.14,32.19,32.14,32.18,52800.0,16.4433,16.4688,16.4433,16.4637,52800.0
2010-02-23 15:20:00,32.18,32.18,32.13,32.13,69900.0,16.4637,16.4637,16.4381,16.4381,69900.0
2010-02-23 15:30:00,32.14,32.14,32.08,32.13,124300.0,16.4433,16.4433,16.4126,16.4381,124300.0
2010-02-23 15:40:00,32.13,32.13,32.08,32.1,113700.0,16.4381,16.4381,16.4126,16.4228,113700.0
2010-02-23 15:50:00,32.1,32.1,32.02,32.03,407500.0,16.4228,16.4228,16.3819,16.387,407500.0
2010-02-24 09:30:00,32.04,32.22,31.97,31.98,126400.0,16.3921,16.4842,16.3563,16.3614,126400.0
2010-02-24 09:40:00,31.99,32.11,31.97,32.11,58300.0,16.3665,16.4279,16.3563,16.4279,58300.0
2010-02-24 09:50:00,32.11,32.12,32.01,32.03,48300.0,16.4279,16.433,16.3767,16.387,48300.0
2010-02-24 10:00:00,32.02,32.03,31.88,31.88,156100.0,16.3819,16.387,16.3102,16.3102,156100.0
2010-02-24 10:10:00,31.88,31.9,31.74,31.77,217600.0,16.3102,16.3205,16.2386,16.254,217600.0
2010-02-24 10:20:00,31.77,31.82,31.73,31.75,92900.0,16.254,16.2795,16.2335,16.2437,92900.0
2010-02-24 10:30:00,31.75,31.88,31.74,31.87,154400.0,16.2437,16.3102,16.2386,16.3051,154400.0
2010-02-24 10:40:00,31.87,32.05,31.87,32.05,120200.0,16.3051,16.3972,16.3051,16.3972,120200.0
2010-02-24 10:50:00,32.04,32.07,32.0,32.03,74500.0,16.3921,16.4074,16.3716,16.387,74500.0
2010-02-24 11:00:00,32.02,32.08,31.99,32.03,71200.0,16.3819,16.4126,16.3665,16.387,71200.0
2010-02-24 11:10:00,32.02,32.05,31.98,32.0,52200.0,16.3819,16.3972,16.3614,16.3716,52200.0
2010-02-24 11:20:00,32.0,32.06,31.97,32.05,49000.0,16.3716,16.4023,16.3563,16.3972,49000.0
2010-02-24 11:30:00,32.05,32.07,32.01,32.03,55800.0,16.3972,16.4074,16.3767,16.387,55800.0
2010-02-24 11:40:00,32.03,32.04,32.01,32.02,41500.0,16.387,16.3921,16.3767,16.3819,41500.0
2010-02-24 11:50:00,32.01,32.06,32.01,32.06,55900.0,16.3767,16.4023,16.3767,16.4023,55900.0
2010-02-24 12:00:00,32.06,32.06,32.01,32.02,39200.0,16.4023,16.4023,16.3767,16.3819,39200.0
2010-02-24 12:10:00,32.02,32.09,32.01,32.08,42400.0,16.3819,16.4177,16.3767,16.4126,42400.0
2010-02-24 12:20:00,32.08,32.12,32.06,32.06,53400.0,16.4126,16.433,16.4023,16.4023,53400.0
2010-02-24 12:30:00,32.06,32.13,32.05,32.12,21700.0,16.4023,16.4381,16.3972,16.433,21700.0
2010-02-24 12:40:00,32.13,32.16,32.12,32.16,66400.0,16.4381,16.4535,16.433,16.4535,66400.0
2010-02-24 12:50:00,32.15,32.16,32.13,32.16,53800.0,16.4484,16.4535,16.4381,16.4535,53800.0
2010-02-24 13:00:00,32.15,32.17,32.14,32.14,53100.0,16.4484,16.4586,16.4433,16.4433,53100.0
2010-02-24 13:10:00,32.15,32.22,32.15,32.2,98600.0,16.4484,16.4842,16.4484,16.474,98600.0
2010-02-24 13:20:00,32.2,32.21,32.17,32.17,80700.0,16.474,16.4791,16.4586,16.4586,80700.0
2010-02-24 13:30:00,32.17,32.19,32.16,32.16,64700.0,16.4586,16.4688,16.4535,16.4535,64700.0
2010-02-24 13:40:00,32.16,32.16,32.1,32.11,70900.0,16.4535,16.4535,16.4228,16.4279,70900.0
2010-02-24 13:50:00,32.11,32.13,32.1,32.13,45500.0,16.4279,16.4381,16.4228,16.4381,45500.0
2010-02-24 14:00:00,32.13,32.15,32.08,32.08,65100.0,16.4381,16.4484,16.4126,16.4126,65100.0
2010-02-24 14:10:00,32.08,32.09,32.07,32.09,53200.0,16.4126,16.4177,16.4074,16.4177,53200.0
2010-02-24 14:20:00,32.09,32.12,32.09,32.1,76700.0,16.4177,16.433,16.4177,16.4228,76700.0
2010-02-24 14:30:00,32.1,32.1,32.03,32.07,142800.0,16.4228,16.4228,16.387,16.4074,142800.0
2010-02-24 14:40:00,32.07,32.12,32.03,32.12,60600.0,16.4074,16.433,16.387,16.433,60600.0
2010-02-24 14:50:00,32.12,32.12,32.06,32.07,126300.0,16.433,16.433,16.4023,16.4074,126300.0
2010-02-24 15:00:00,32.07,32.12,32.07,32.12,58500.0,16.4074,16.433,16.4074,16.433,58500.0
2010-02-24 15:10:00,32.12,32.16,32.11,32.12,69400.0,16.433,16.4535,16.4279,16.433,69400.0
2010-02-24 15:20:00,32.12,32.17,32.11,32.14,89500.0,16.433,16.4586,16.4279,16.4433,89500.0
2010-02-24 15:30:00,32.14,32.19,32.11,32.17,103100.0,16.4433,16.4688,16.4279,16.4586,103100.0
2010-02-24 15:40:00,32.17,32.18,32.11,32.11,116100.0,16.4586,16.4637,16.4279,16.4279,116100.0
2010-02-24 15:50:00,32.11,32.15,32.11,32.13,229700.0,16.4279,16.4484,16.4279,16.4381,229700.0
2010-02-25 09:30:00,31.93,32.01,31.77,31.93,137200.0,16.3358,16.3767,16.254,16.3358,137200.0
2010-02-25 09:40:00,31.91,31.95,31.76,31.78,106700.0,16.3256,16.3461,16.2488,16.2591,106700.0
2010-02-25 09:50:00,31.78,31.84,31.76,31.82,55300.0,16.2591,16.2898,16.2488,16.2795,55300.0
2010-02-25 10:00:00,31.82,31.84,31.77,31.77,98900.0,16.2795,16.2898,16.254,16.254,98900.0
2010-02-25 10:10:00,31.77,31.79,31.7,31.74,134600.0,16.254,16.2642,16.2181,16.2386,134600.0
2010-02-25 10:20:00,31.75,31.78,31.73,31.75,93100.0,16.2437,16.2591,16.2335,16.2437,93100.0
2010-02-25 10:30:00,31.75,31.76,31.7,31.71,89700.0,16.2437,16.2488,16.2181,16.2233,89700.0
2010-02-25 10:40:00,31.71,31.77,31.7,31.72,93900.0,16.2233,16.254,16.2181,16.2284,93900.0
2010-02-25 10:50:00,31.72,31.73,31.64,31.64,100900.0,16.2284,16.2335,16.1875,16.1875,100900.0
2010-02-25 11:00:00,31.64,31.67,31.59,31.64,127300.0,16.1875,16.2028,16.1619,16.1875,127300.0
2010-02-25 11:10:00,31.64,31.71,31.63,31.68,104600.0,16.1875,16.2233,16.1823,16.2079,104600.0
2010-02-25 11:20:00,31.68,31.75,31.67,31.69,79400.0,16.2079,16.2437,16.2028,16.213,79400.0
2010-02-25 11:30:00,31.69,31.69,31.61,31.65,99600.0,16.213,16.213,16.1721,16.1926,99600.0
2010-02-25 11:40:00,31.65,31.7,31.65,31.69,56100.0,16.1926,16.2181,16.1926,16.213,56100.0
2010-02-25 11:50:00,31.69,31.7,31.6,31.69,71500.0,16.213,16.2181,16.167,16.213,71500.0
2010-02-25 12:00:00,31.69,31.69,31.62,31.68,60600.0,16.213,16.213,16.1772,16.2079,60600.0
2010-02-25 12:10:00,31.67,31.7,31.64,31.64,30300.0,16.2028,16.2181,16.1875,16.1875,30300.0
2010-02-25 12:20:00,31.65,31.68,31.64,31.66,51600.0,16.1926,16.2079,16.1875,16.1977,51600.0
2010-02-25 12:30:00,31.67,31.73,31.66,31.71,43800.0,16.2028,16.2335,16.1977,16.2233,43800.0
2010-02-25 12:40:00,31.7,31.73,31.68,31.71,57800.0,16.2181,16.2335,16.2079,16.2233,57800.0
2010-02-25 12:50:00,31.71,31.73,31.68,31.71,68800.0,16.2233,16.2335,16.2079,16.2233,68800.0
2010-02-25 13:00:00,31.71,31.74,31.66,31.67,74100.0,16.2233,16.2386,16.1977,16.2028,74100.0
2010-02-25 13:10:00,31.67,31.72,31.67,31.72,44600.0,16.2028,16.2284,16.2028,16.2284,44600.0
2010-02-25 13:20:00,31.71,31.75,31.68,31.68,86100.0,16.2233,16.2437,16.2079,16.2079,86100.0
2010-02-25 13:30:00,31.68,31.77,31.68,31.77,45000.0,16.2079,16.254,16.2079,16.254,45000.0
2010-02-25 13:40:00,31.76,31.8,31.74,31.79,76000.0,16.2488,16.2693,16.2386,16.2642,76000.0
2010-02-25 13:50:00,31.78,31.89,31.78,31.89,86200.0,16.2591,16.3154,16.2591,16.3154,86200.0
2010-02-25 14:00:00,31.89,31.96,31.89,31.94,166100.0,16.3154,16.3512,16.3154,16.3409,166100.0
2010-02-25 14:10:00,31.94,31.95,31.86,31.91,95900.0,16.3409,16.3461,16.3,16.3256,95900.0
2010-02-25 14:20:00,31.9,31.95,31.89,31.9,71100.0,16.3205,16.3461,16.3154,16.3205,71100.0
2010-02-25 14:30:00,31.9,31.94,31.88,31.88,102000.0,16.3205,16.3409,16.3102,16.3102,102000.0
2010-02-25 14:40:00,31.89,31.96,31.89,31.89,61400.0,16.3154,16.3512,16.3154,16.3154,61400.0
2010-02-25 14:50:00,31.9,31.94,31.89,31.92,65000.0,16.3205,16.3409,16.3154,16.3307,65000.0
2010-02-25 15:00:00,31.91,32.0,31.87,31.99,123200.0,16.3256,16.3716,16.3051,16.3665,123200.0
2010-02-25 15:10:00,32.0,32.0,31.89,31.89,81500.0,16.3716,16.3716,16.3154,16.3154,81500.0
2010-02-25 15:20:00,31.88,31.98,31.86,31.98,155600.0,16.3102,16.3614,16.3,16.3614,155600.0
2010-02-25 15:30:00,31.97,31.99,31.92,31.93,242800.0,16.3563,16.3665,16.3307,16.3358,242800.0
2010-02-25 15:40:00,31.93,32.02,31.93,31.97,150200.0,16.3358,16.3819,16.3358,16.3563,150200.0
2010-02-25 15:50:00,31.98,32.03,31.92,32.01,264900.0,16.3614,16.387,16.3307,16.3767,264900.0
2010-02-26 09:30:00,32.07,32.08,31.96,32.02,89800.0,16.4074,16.4126,16.3512,16.3819,89800.0
2010-02-26 09:40:00,32.02,32.08,31.9,31.92,85300.0,16.3819,16.4126,16.3205,16.3307,85300.0
2010-02-26 09:50:00,31.93,32.01,31.87,31.96,41400.0,16.3358,16.3767,16.3051,16.3512,41400.0
2010-02-26 10:00:00,31.96,31.99,31.79,31.88,62700.0,16.3512,16.3665,16.2642,16.3102,62700.0
2010-02-26 10:10:00,31.89,31.98,31.87,31.93,62100.0,16.3154,16.3614,16.3051,16.3358,62100.0
2010-02-26 10:20:00,31.94,31.98,31.91,31.94,30700.0,16.3409,16.3614,16.3256,16.3409,30700.0
2010-02-26 10:30:00,31.94,32.09,31.94,32.04,79600.0,16.3409,16.4177,16.3409,16.3921,79600.0
2010-02-26 10:40:00,32.04,32.08,32.03,32.03,42100.0,16.3921,16.4126,16.387,16.387,42100.0
2010-02-26 10:50:00,32.03,32.06,31.98,31.99,70600.0,16.387,16.4023,16.3614,16.3665,70600.0
2010-02-26 11:00:00,31.99,32.03,31.97,31.98,35300.0,16.3665,16.387,16.3563,16.3614,35300.0
2010-02-26 11:10:00,31.99,32.05,31.98,31.98,40400.0,16.3665,16.3972,16.3614,16.3614,40400.0
2010-02-26 11:20:00,31.98,32.01,31.92,31.93,51100.0,16.3614,16.3767,16.3307,16.3358,51100.0
2010-02-26 11:30:00,31.92,31.95,31.9,31.94,46800.0,16.3307,16.3461,16.3205,16.3409,46800.0
2010-02-26 11:40:00,31.94,31.94,31.9,31.92,205300.0,16.3409,16.3409,16.3205,16.3307,205300.0
2010-02-26 11:50:00,31.92,31.92,31.84,31.89,82300.0,16.3307,16.3307,16.2898,16.3154,82300.0
2010-02-26 12:00:00,31.9,31.93,31.84,31.93,185100.0,16.3205,16.3358,16.2898,16.3358,185100.0
2010-02-26 12:10:00,31.92,31.98,31.89,31.97,106700.0,16.3307,16.3614,16.3154,16.3563,106700.0
2010-02-26 12:20:00,31.97,31.98,31.95,31.98,34300.0,16.3563,16.3614,16.3461,16.3614,34300.0
2010-02-26 12:30:00,31.97,32.0,31.93,31.93,50400.0,16.3563,16.3716,16.3358,16.3358,50400.0
2010-02-26 12:40:00,31.93,31.94,31.82,31.82,132200.0,16.3358,16.3409,16.2795,16.2795,132200.0
2010-02-26 12:50:00,31.82,31.9,31.81,31.9,56200.0,16.2795,16.3205,16.2744,16.3205,56200.0
2010-02-26 13:00:00,31.9,31.91,31.86,31.87,28400.0,16.3205,16.3256,16.3,16.3051,28400.0
2010-02-26 13:10:00,31.88,31.9,31.86,31.86,20700.0,16.3102,16.3205,16.3,16.3,20700.0
2010-02-26 13:20:00,31.86,31.93,31.86,31.93,30700.0,16.3,16.3358,16.3,16.3358,30700.0
2010-02-26 13:30:00,31.92,31.93,31.89,31.9,69100.0,16.3307,16.3358,16.3154,16.3205,69100.0
2010-02-26 13:40:00,31.9,31.93,31.89,31.92,42900.0,16.3205,16.3358,16.3154,16.3307,42900.0
2010-02-26 13:50:00,31.93,31.99,31.92,31.97,49000.0,16.3358,16.3665,16.3307,16.3563,49000.0
2010-02-26 14:00:00,31.97,32.0,31.93,31.93,31700.0,16.3563,16.3716,16.3358,16.3358,31700.0
2010-02-26 14:10:00,31.93,31.96,31.93,31.93,27800.0,16.3358,16.3512,16.3358,16.3358,27800.0
2010-02-26 14:20:00,31.92,31.97,31.91,31.95,77300.0,16.3307,16.3563,16.3256,16.3461,77300.0
2010-02-26 14:30:00,31.95,31.97,31.95,31.95,19300.0,16.3461,16.3563,16.3461,16.3461,19300.0
2010-02-26 14:40:00,31.95,31.96,31.92,31.94,31800.0,16.3461,16.3512,16.3307,16.3409,31800.0
2010-02-26 14:50:00,31.94,31.96,31.9,31.96,54900.0,16.3409,16.3512,16.3205,16.3512,54900.0
2010-02-26 15:00:00,31.96,31.96,31.85,31.86,71400.0,16.3512,16.3512,16.2949,16.3,71400.0
2010-02-26 15:10:00,31.86,31.91,31.85,31.85,74500.0,16.3,16.3256,16.2949,16.2949,74500.0
2010-02-26 15:20:00,31.85,31.9,31.85,31.86,52900.0,16.2949,16.3205,16.2949,16.3,52900.0
2010-02-26 15:30:00,31.86,31.87,31.79,31.8,169300.0,16.3,16.3051,16.2642,16.2693,169300.0
2010-02-26 15:40:00,31.8,31.8,31.75,31.75,180300.0,16.2693,16.2693,16.2437,16.2437,180300.0
2010-02-26 15:50:00,31.75,31.86,31.75,31.78,541600.0,16.2437,16.3,16.2437,16.2591,541600.0
2010-03-01 09:30:00,31.89,31.99,31.83,31.96,106800.0,16.3154,16.3665,16.2847,16.3512,106800.0
2010-03-01 09:40:00,31.96,32.03,31.96,31.98,64800.0,16.3512,16.387,16.3512,16.3614,64800.0
2010-03-01 09:50:00,31.98,32.01,31.91,31.91,43400.0,16.3614,16.3767,16.3256,16.3256,43400.0
2010-03-01 10:00:00,31.91,31.95,31.87,31.94,72200.0,16.3256,16.3461,16.3051,16.3409,72200.0
2010-03-01 10:10:00,31.93,32.02,31.93,31.99,82400.0,16.3358,16.3819,16.3358,16.3665,82400.0
2010-03-01 10:20:00,31.99,32.01,31.91,31.94,87800.0,16.3665,16.3767,16.3256,16.3409,87800.0
2010-03-01 10:30:00,31.94,31.99,31.88,31.98,60100.0,16.3409,16.3665,16.3102,16.3614,60100.0
2010-03-01 10:40:00,31.98,32.03,31.97,32.03,60100.0,16.3614,16.387,16.3563,16.387,60100.0
2010-03-01 10:50:00,32.02,32.07,32.02,32.06,73600.0,16.3819,16.4074,16.3819,16.4023,73600.0
2010-03-01 11:00:00,32.05,32.08,32.04,32.08,70400.0,16.3972,16.4126,16.3921,16.4126,70400.0
2010-03-01 11:10:00,32.08,32.13,32.08,32.12,68500.0,16.4126,16.4381,16.4126,16.433,68500.0
2010-03-01 11:20:00,32.12,32.12,32.06,32.07,57800.0,16.433,16.433,16.4023,16.4074,57800.0
2010-03-01 11:30:00,32.08,32.12,32.08,32.12,30200.0,16.4126,16.433,16.4126,16.433,30200.0
2010-03-01 11:40:00,32.11,32.11,32.04,32.09,48700.0,16.4279,16.4279,16.3921,16.4177,48700.0
2010-03-01 11:50:00,32.08,32.11,32.06,32.06,32500.0,16.4126,16.4279,16.4023,16.4023,32500.0
2010-03-01 12:00:00,32.06,32.08,32.04,32.05,100300.0,16.4023,16.4126,16.3921,16.3972,100300.0
2010-03-01 12:10:00,32.04,32.05,32.04,32.04,18000.0,16.3921,16.3972,16.3921,16.3921,18000.0
2010-03-01 12:20:00,32.05,32.07,32.04,32.06,28700.0,16.3972,16.4074,16.3921,16.4023,28700.0
2010-03-01 12:30:00,32.06,32.07,32.05,32.05,31200.0,16.4023,16.4074,16.3972,16.3972,31200.0
2010-03-01 12:40:00,32.06,32.08,32.05,32.08,55800.0,16.4023,16.4126,16.3972,16.4126,55800.0
2010-03-01 12:50:00,32.07,32.07,32.01,32.02,58300.0,16.4074,16.4074,16.3767,16.3819,58300.0
2010-03-01 13:00:00,32.01,32.06,32.01,32.06,43900.0,16.3767,16.4023,16.3767,16.4023,43900.0
2010-03-01 13:10:00,32.06,32.06,32.03,32.03,41700.0,16.4023,16.4023,16.387,16.387,41700.0
2010-03-01 13:20:00,32.03,32.04,31.99,32.0,52100.0,16.387,16.3921,16.3665,16.3716,52100.0
2010-03-01 13:30:00,32.0,32.08,32.0,32.05,73800.0,16.3716,16.4126,16.3716,16.3972,73800.0
2010-03-01 13:40:00,32.06,32.08,32.05,32.07,85000.0,16.4023,16.4126,16.3972,16.4074,85000.0
2010-03-01 13:50:00,32.07,32.11,32.07,32.1,95800.0,16.4074,16.4279,16.4074,16.4228,95800.0
2010-03-01 14:00:00,32.1,32.1,32.06,32.07,93700.0,16.4228,16.4228,16.4023,16.4074,93700.0
2010-03-01 14:10:00,32.07,32.12,32.06,32.1,71700.0,16.4074,16.433,16.4023,16.4228,71700.0
2010-03-01 14:20:00,32.09,32.11,32.06,32.09,62100.0,16.4177,16.4279,16.4023,16.4177,62100.0
2010-03-01 14:30:00,32.09,32.1,32.07,32.09,42200.0,16.4177,16.4228,16.4074,16.4177,42200.0
2010-03-01 14:40:00,32.09,32.12,32.09,32.1,45800.0,16.4177,16.433,16.4177,16.4228,45800.0
2010-03-01 14:50:00,32.09,32.1,32.08,32.08,117700.0,16.4177,16.4228,16.4126,16.4126,117700.0
2010-03-01 15:00:00,32.08,32.09,32.05,32.06,94200.0,16.4126,16.4177,16.3972,16.4023,94200.0
2010-03-01 15:10:00,32.05,32.09,32.05,32.06,68000.0,16.3972,16.4177,16.3972,16.4023,68000.0
2010-03-01 15:20:00,32.05,32.07,32.04,32.05,67800.0,16.3972,16.4074,16.3921,16.3972,67800.0
2010-03-01 15:30:00,32.04,32.07,32.02,32.02,72500.0,16.3921,16.4074,16.3819,16.3819,72500.0
2010-03-01 15:40:00,32.03,32.04,32.02,32.04,76400.0,16.387,16.3921,16.3819,16.3921,76400.0
2010-03-01 15:50:00,32.03,32.06,32.03,32.04,224600.0,16.387,16.4023,16.387,16.3921,224600.0
2010-03-02 09:30:00,32.2,32.27,32.15,32.19,146000.0,16.474,16.5098,16.4484,16.4688,146000.0
2010-03-02 09:40:00,32.19,32.22,32.13,32.14,88000.0,16.4688,16.4842,16.4381,16.4433,88000.0
2010-03-02 09:50:00,32.15,32.19,32.12,32.13,67800.0,16.4484,16.4688,16.433,16.4381,67800.0
2010-03-02 10:00:00,32.14,32.21,32.13,32.14,84200.0,16.4433,16.4791,16.4381,16.4433,84200.0
2010-03-02 10:10:00,32.13,32.15,32.06,32.07,85500.0,16.4381,16.4484,16.4023,16.4074,85500.0
2010-03-02 10:20:00,32.08,32.13,32.02,32.04,77400.0,16.4126,16.4381,16.3819,16.3921,77400.0
2010-03-02 10:30:00,32.04,32.18,32.04,32.16,77800.0,16.3921,16.4637,16.3921,16.4535,77800.0
2010-03-02 10:40:00,32.16,32.18,32.13,32.14,68100.0,16.4535,16.4637,16.4381,16.4433,68100.0
2010-03-02 10:50:00,32.14,32.16,32.09,32.1,49400.0,16.4433,16.4535,16.4177,16.4228,49400.0
2010-03-02 11:00:00,32.11,32.19,32.11,32.16,72300.0,16.4279,16.4688,16.4279,16.4535,72300.0
2010-03-02 11:10:00,32.16,32.21,32.13,32.16,99100.0,16.4535,16.4791,16.4381,16.4535,99100.0
2010-03-02 11:20:00,32.16,32.21,32.14,32.2,45900.0,16.4535,16.4791,16.4433,16.474,45900.0
2010-03-02 11:30:00,32.2,32.24,32.19,32.21,75800.0,16.474,16.4944,16.4688,16.4791,75800.0
2010-03-02 11:40:00,32.2,32.23,32.2,32.22,25700.0,16.474,16.4893,16.474,16.4842,25700.0
2010-03-02 11:50:00,32.22,32.23,32.2,32.21,28000.0,16.4842,16.4893,16.474,16.4791,28000.0
2010-03-02 12:00:00,32.21,32.23,32.2,32.21,32800.0,16.4791,16.4893,16.474,16.4791,32800.0
2010-03-02 12:10:00,32.21,32.21,32.18,32.18,21500.0,16.4791,16.4791,16.4637,16.4637,21500.0
2010-03-02 12:20:00,32.19,32.24,32.18,32.21,94500.0,16.4688,16.4944,16.4637,16.4791,94500.0
2010-03-02 12:30:00,32.22,32.24,32.21,32.23,62800.0,16.4842,16.4944,16.4791,16.4893,62800.0
2010-03-02 12:40:00,32.24,32.24,32.2,32.22,23300.0,16.4944,16.4944,16.474,16.4842,23300.0
2010-03-02 12:50:00,32.22,32.24,32.2,32.22,25400.0,16.4842,16.4944,16.474,16.4842,25400.0
2010-03-02 13:00:00,32.22,32.24,32.2,32.2,20400.0,16.4842,16.4944,16.474,16.474,20400.0
2010-03-02 13:10:00,32.21,32.24,32.2,32.23,23900.0,16.4791,16.4944,16.474,16.4893,23900.0
2010-03-02 13:20:00,32.22,32.24,32.2,32.23,39500.0,16.4842,16.4944,16.474,16.4893,39500.0
2010-03-02 13:30:00,32.22,32.22,32.19,32.19,223000.0,16.4842,16.4842,16.4688,16.4688,223000.0
2010-03-02 13:40:00,32.2,32.24,32.18,32.23,43300.0,16.474,16.4944,16.4637,16.4893,43300.0
2010-03-02 13:50:00,32.22,32.29,32.22,32.28,104200.0,16.4842,16.52,16.4842,16.5149,104200.0
2010-03-02 14:00:00,32.28,32.3,32.26,32.29,136700.0,16.5149,16.5251,16.5047,16.52,136700.0
2010-03-02 14:10:00,32.3,32.31,32.27,32.31,96000.0,16.5251,16.5302,16.5098,16.5302,96000.0
2010-03-02 14:20:00,32.3,32.33,32.28,32.32,79700.0,16.5251,16.5405,16.5149,16.5353,79700.0
2010-03-02 14:30:00,32.32,32.36,32.29,32.35,102900.0,16.5353,16.5558,16.52,16.5507,102900.0
2010-03-02 14:40:00,32.35,32.37,32.25,32.26,139700.0,16.5507,16.5609,16.4995,16.5047,139700.0
2010-03-02 14:50:00,32.25,32.26,32.21,32.24,59500.0,16.4995,16.5047,16.4791,16.4944,59500.0
2010-03-02 15:00:00,32.25,32.28,32.23,32.25,69200.0,16.4995,16.5149,16.4893,16.4995,69200.0
2010-03-02 15:10:00,32.25,32.29,32.24,32.26,64500.0,16.4995,16.52,16.4944,16.5047,64500.0
2010-03-02 15:20:00,32.26,32.26,32.22,32.22,66600.0,16.5047,16.5047,16.4842,16.4842,66600.0
2010-03-02 15:30:00,32.22,32.26,32.21,32.21,84900.0,16.4842,16.5047,16.4791,16.4791,84900.0
2010-03-02 15:40:00,32.21,32.25,32.19,32.25,105400.0,16.4791,16.4995,16.4688,16.4995,105400.0
2010-03-02 15:50:00,32.25,32.26,32.18,32.24,202300.0,16.4995,16.5047,16.4637,16.4944,202300.0
2010-03-03 09:30:00,32.33,32.37,32.27,32.28,109800.0,16.5405,16.5609,16.5098,16.5149,109800.0
2010-03-03 09:40:00,32.28,32.28,32.2,32.24,79200.0,16.5149,16.5149,16.474,16.4944,79200.0
2010-03-03 09:50:00,32.25,32.34,32.24,32.28,61200.0,16.4995,16.5456,16.4944,16.5149,61200.0
2010-03-03 10:00:00,32.29,32.32,32.24,32.26,89700.0,16.52,16.5353,16.4944,16.5047,89700.0
2010-03-03 10:10:00,32.25,32.29,32.22,32.28,79400.0,16.4995,16.52,16.4842,16.5149,79400.0
2010-03-03 10:20:00,32.28,32.3,32.23,32.26,90900.0,16.5149,16.5251,16.4893,16.5047,90900.0
2010-03-03 10:30:00,32.26,32.3,32.22,32.28,129000.0,16.5047,16.5251,16.4842,16.5149,129000.0
2010-03-03 10:40:00,32.29,32.3,32.23,32.23,63900.0,16.52,16.5251,16.4893,16.4893,63900.0
2010-03-03 10:50:00,32.24,32.32,32.23,32.24,62100.0,16.4944,16.5353,16.4893,16.4944,62100.0
2010-03-03 11:00:00,32.25,32.28,32.23,32.23,93600.0,16.4995,16.5149,16.4893,16.4893,93600.0
2010-03-03 11:10:00,32.24,32.24,32.2,32.21,73100.0,16.4944,16.4944,16.474,16.4791,73100.0
2010-03-03 11:20:00,32.21,32.29,32.2,32.26,100700.0,16.4791,16.52,16.474,16.5047,100700.0
2010-03-03 11:30:00,32.26,32.28,32.22,32.24,102800.0,16.5047,16.5149,16.4842,16.4944,102800.0
2010-03-03 11:40:00,32.25,32.26,32.24,32.25,39800.0,16.4995,16.5047,16.4944,16.4995,39800.0
2010-03-03 11:50:00,32.24,32.26,32.23,32.24,31900.0,16.4944,16.5047,16.4893,16.4944,31900.0
2010-03-03 12:00:00,32.23,32.27,32.23,32.26,51000.0,16.4893,16.5098,16.4893,16.5047,51000.0
2010-03-03 12:10:00,32.26,32.28,32.22,32.26,141100.0,16.5047,16.5149,16.4842,16.5047,141100.0
2010-03-03 12:20:00,32.26,32.27,32.25,32.27,22900.0,16.5047,16.5098,16.4995,16.5098,22900.0
2010-03-03 12:30:00,32.27,32.28,32.23,32.24,48000.0,16.5098,16.5149,16.4893,16.4944,48000.0
2010-03-03 12:40:00,32.24,32.26,32.22,32.26,110600.0,16.4944,16.5047,16.4842,16.5047,110600.0
2010-03-03 12:50:00,32.25,32.26,32.21,32.22,64300.0,16.4995,16.5047,16.4791,16.4842,64300.0
2010-03-03 13:00:00,32.23,32.24,32.22,32.24,23100.0,16.4893,16.4944,16.4842,16.4944,23100.0
2010-03-03 13:10:00,32.23,32.26,32.21,32.23,88900.0,16.4893,16.5047,16.4791,16.4893,88900.0
2010-03-03 13:20:00,32.23,32.24,32.22,32.23,29000.0,16.4893,16.4944,16.4842,16.4893,29000.0
2010-03-03 13:30:00,32.23,32.24,32.2,32.2,52000.0,16.4893,16.4944,16.474,16.474,52000.0
2010-03-03 13:40:00,32.2,32.22,32.2,32.2,58400.0,16.474,16.4842,16.474,16.474,58400.0
2010-03-03 13:50:00,32.2,32.22,32.2,32.22,51300.0,16.474,16.4842,16.474,16.4842,51300.0
2010-03-03 14:00:00,32.22,32.22,32.15,32.15,66700.0,16.4842,16.4842,16.4484,16.4484,66700.0
2010-03-03 14:10:00,32.15,32.16,32.1,32.1,81500.0,16.4484,16.4535,16.4228,16.4228,81500.0
2010-03-03 14:20:00,32.11,32.11,32.06,32.09,56700.0,16.4279,16.4279,16.4023,16.4177,56700.0
2010-03-03 14:30:00,32.09,32.14,32.09,32.11,58100.0,16.4177,16.4433,16.4177,16.4279,58100.0
2010-03-03 14:40:00,32.11,32.12,32.01,32.04,80500.0,16.4279,16.433,16.3767,16.3921,80500.0
2010-03-03 14:50:00,32.05,32.11,32.04,32.08,86400.0,16.3972,16.4279,16.3921,16.4126,86400.0
2010-03-03 15:00:00,32.07,32.13,32.06,32.13,65000.0,16.4074,16.4381,16.4023,16.4381,65000.0
2010-03-03 15:10:00,32.13,32.15,32.1,32.14,101300.0,16.4381,16.4484,16.4228,16.4433,101300.0
2010-03-03 15:20:00,32.13,32.19,32.11,32.19,98000.0,16.4381,16.4688,16.4279,16.4688,98000.0
2010-03-03 15:30:00,32.19,32.2,32.15,32.18,109000.0,16.4688,16.474,16.4484,16.4637,109000.0
2010-03-03 15:40:00,32.19,32.2,32.18,32.18,177700.0,16.4688,16.474,16.4637,16.4637,177700.0
2010-03-03 15:50:00,32.19,32.2,32.16,32.16,297800.0,16.4688,16.474,16.4535,16.4535,297800.0
2010-03-04 09:30:00,32.18,32.18,32.1,32.16,222400.0,16.4637,16.4637,16.4228,16.4535,222400.0
2010-03-04 09:40:00,32.16,32.21,32.15,32.2,113700.0,16.4535,16.4791,16.4484,16.474,113700.0
2010-03-04 09:50:00,32.2,32.23,32.15,32.15,75500.0,16.474,16.4893,16.4484,16.4484,75500.0
2010-03-04 10:00:00,32.15,32.26,32.13,32.2,205900.0,16.4484,16.5047,16.4381,16.474,205900.0
2010-03-04 10:10:00,32.2,32.2,32.16,32.16,63900.0,16.474,16.474,16.4535,16.4535,63900.0
2010-03-04 10:20:00,32.15,32.16,32.11,32.13,49200.0,16.4484,16.4535,16.4279,16.4381,49200.0
2010-03-04 10:30:00,32.13,32.14,32.03,32.07,99400.0,16.4381,16.4433,16.387,16.4074,99400.0
2010-03-04 10:40:00,32.07,32.12,32.03,32.06,72400.0,16.4074,16.433,16.387,16.4023,72400.0
2010-03-04 10:50:00,32.06,32.06,32.0,32.0,62400.0,16.4023,16.4023,16.3716,16.3716,62400.0
2010-03-04 11:00:00,32.0,32.06,32.0,32.04,38100.0,16.3716,16.4023,16.3716,16.3921,38100.0
2010-03-04 11:10:00,32.05,32.16,32.05,32.15,69500.0,16.3972,16.4535,16.3972,16.4484,69500.0
2010-03-04 11:20:00,32.16,32.21,32.13,32.18,121800.0,16.4535,16.4791,16.4381,16.4637,121800.0
2010-03-04 11:30:00,32.19,32.19,32.13,32.18,108200.0,16.4688,16.4688,16.4381,16.4637,108200.0
2010-03-04 11:40:00,32.17,32.23,32.17,32.2,79000.0,16.4586,16.4893,16.4586,16.474,79000.0
2010-03-04 11:50:00,32.19,32.22,32.18,32.18,36300.0,16.4688,16.4842,16.4637,16.4637,36300.0
2010-03-04 12:00:00,32.18,32.21,32.17,32.2,62900.0,16.4637,16.4791,16.4586,16.474,62900.0
2010-03-04 12:10:00,32.2,32.2,32.15,32.17,52400.0,16.474,16.474,16.4484,16.4586,52400.0
2010-03-04 12:20:00,32.17,32.21,32.16,32.19,90000.0,16.4586,16.4791,16.4535,16.4688,90000.0
2010-03-04 12:30:00,32.19,32.21,32.15,32.15,49400.0,16.4688,16.4791,16.4484,16.4484,49400.0
2010-03-04 12:40:00,32.15,32.16,32.12,32.14,31100.0,16.4484,16.4535,16.433,16.4433,31100.0
2010-03-04 12:50:00,32.14,32.15,32.13,32.13,14500.0,16.4433,16.4484,16.4381,16.4381,14500.0
2010-03-04 13:00:00,32.13,32.16,32.12,32.16,52600.0,16.4381,16.4535,16.433,16.4535,52600.0
2010-03-04 13:10:00,32.15,32.23,32.14,32.18,91800.0,16.4484,16.4893,16.4433,16.4637,91800.0
2010-03-04 13:20:00,32.18,32.21,32.16,32.2,55800.0,16.4637,16.4791,16.4535,16.474,55800.0
2010-03-04 13:30:00,32.2,32.21,32.16,32.17,66300.0,16.474,16.4791,16.4535,16.4586,66300.0
2010-03-04 13:40:00,32.17,32.18,32.16,32.16,25900.0,16.4586,16.4637,16.4535,16.4535,25900.0
2010-03-04 13:50:00,32.17,32.22,32.16,32.2,56300.0,16.4586,16.4842,16.4535,16.474,56300.0
2010-03-04 14:00:00,32.2,32.24,32.18,32.24,61300.0,16.474,16.4944,16.4637,16.4944,61300.0
2010-03-04 14:10:00,32.23,32.27,32.23,32.25,86200.0,16.4893,16.5098,16.4893,16.4995,86200.0
2010-03-04 14:20:00,32.24,32.25,32.21,32.22,44100.0,16.4944,16.4995,16.4791,16.4842,44100.0
2010-03-04 14:30:00,32.22,32.26,32.22,32.23,63900.0,16.4842,16.5047,16.4842,16.4893,63900.0
2010-03-04 14:40:00,32.24,32.24,32.18,32.18,54800.0,16.4944,16.4944,16.4637,16.4637,54800.0
2010-03-04 14:50:00,32.19,32.2,32.18,32.18,32500.0,16.4688,16.474,16.4637,16.4637,32500.0
2010-03-04 15:00:00,32.18,32.19,32.16,32.18,44600.0,16.4637,16.4688,16.4535,16.4637,44600.0
2010-03-04 15:10:00,32.19,32.21,32.17,32.17,61800.0,16.4688,16.4791,16.4586,16.4586,61800.0
2010-03-04 15:20:00,32.17,32.22,32.16,32.22,62800.0,16.4586,16.4842,16.4535,16.4842,62800.0
2010-03-04 15:30:00,32.22,32.25,32.19,32.21,129300.0,16.4842,16.4995,16.4688,16.4791,129300.0
2010-03-04 15:40:00,32.21,32.29,32.2,32.24,134300.0,16.4791,16.52,16.474,16.4944,134300.0
2010-03-04 15:50:00,32.25,32.32,32.23,32.28,184900.0,16.4995,16.5353,16.4893,16.5149,184900.0
2010-03-05 09:30:00,32.1,32.23,32.07,32.14,270800.0,16.4228,16.4893,16.4074,16.4433,270800.0
2010-03-05 09:40:00,32.14,32.22,32.1,32.17,145800.0,16.4433,16.4842,16.4228,16.4586,145800.0
2010-03-05 09:50:00,32.18,32.18,32.09,32.1,107400.0,16.4637,16.4637,16.4177,16.4228,107400.0
2010-03-05 10:00:00,32.1,32.1,32.04,32.05,193400.0,16.4228,16.4228,16.3921,16.3972,193400.0
2010-03-05 10:10:00,32.05,32.15,32.05,32.11,137800.0,16.3972,16.4484,16.3972,16.4279,137800.0
2010-03-05 10:20:00,32.11,32.21,32.09,32.21,71900.0,16.4279,16.4791,16.4177,16.4791,71900.0
2010-03-05 10:30:00,32.21,32.21,32.09,32.1,144100.0,16.4791,16.4791,16.4177,16.4228,144100.0
2010-03-05 10:40:00,32.11,32.11,32.07,32.1,60900.0,16.4279,16.4279,16.4074,16.4228,60900.0
2010-03-05 10:50:00,32.1,32.11,32.06,32.1,92800.0,16.4228,16.4279,16.4023,16.4228,92800.0
2010-03-05 11:00:00,32.1,32.1,32.05,32.06,105000.0,16.4228,16.4228,16.3972,16.4023,105000.0
2010-03-05 11:10:00,32.06,32.09,32.03,32.09,94700.0,16.4023,16.4177,16.387,16.4177,94700.0
2010-03-05 11:20:00,32.09,32.11,32.08,32.1,201500.0,16.4177,16.4279,16.4126,16.4228,201500.0
2010-03-05 11:30:00,32.1,32.11,32.1,32.1,44600.0,16.4228,16.4279,16.4228,16.4228,44600.0
2010-03-05 11:40:00,32.11,32.11,32.1,32.11,23900.0,16.4279,16.4279,16.4228,16.4279,23900.0
2010-03-05 11:50:00,32.11,32.15,32.1,32.15,73400.0,16.4279,16.4484,16.4228,16.4484,73400.0
2010-03-05 12:00:00,32.15,32.15,32.14,32.14,33000.0,16.4484,16.4484,16.4433,16.4433,33000.0
2010-03-05 12:10:00,32.15,32.16,32.14,32.16,61300.0,16.4484,16.4535,16.4433,16.4535,61300.0
2010-03-05 12:20:00,32.16,32.16,32.15,32.15,46000.0,16.4535,16.4535,16.4484,16.4484,46000.0
2010-03-05 12:30:00,32.15,32.16,32.15,32.16,26400.0,16.4484,16.4535,16.4484,16.4535,26400.0
2010-03-05 12:40:00,32.15,32.18,32.15,32.16,92700.0,16.4484,16.4637,16.4484,16.4535,92700.0
2010-03-05 12:50:00,32.15,32.16,32.14,32.15,49600.0,16.4484,16.4535,16.4433,16.4484,49600.0
2010-03-05 13:00:00,32.15,32.16,32.14,32.16,51700.0,16.4484,16.4535,16.4433,16.4535,51700.0
2010-03-05 13:10:00,32.16,32.16,32.13,32.14,228400.0,16.4535,16.4535,16.4381,16.4433,228400.0
2010-03-05 13:20:00,32.13,32.14,32.08,32.08,86600.0,16.4381,16.4433,16.4126,16.4126,86600.0
2010-03-05 13:30:00,32.08,32.11,32.05,32.06,216300.0,16.4126,16.4279,16.3972,16.4023,216300.0
2010-03-05 13:40:00,32.05,32.09,32.05,32.08,90800.0,16.3972,16.4177,16.3972,16.4126,90800.0
2010-03-05 13:50:00,32.09,32.09,32.05,32.05,73100.0,16.4177,16.4177,16.3972,16.3972,73100.0
2010-03-05 14:00:00,32.06,32.1,32.05,32.09,52200.0,16.4023,16.4228,16.3972,16.4177,52200.0
2010-03-05 14:10:00,32.09,32.1,32.05,32.05,107000.0,16.4177,16.4228,16.3972,16.3972,107000.0
2010-03-05 14:20:00,32.06,32.07,32.05,32.06,145100.0,16.4023,16.4074,16.3972,16.4023,145100.0
2010-03-05 14:30:00,32.06,32.1,32.06,32.09,122400.0,16.4023,16.4228,16.4023,16.4177,122400.0
2010-03-05 14:40:00,32.08,32.19,32.08,32.19,131000.0,16.4126,16.4688,16.4126,16.4688,131000.0
2010-03-05 14:50:00,32.19,32.19,32.14,32.17,80400.0,16.4688,16.4688,16.4433,16.4586,80400.0
2010-03-05 15:00:00,32.18,32.23,32.17,32.17,147300.0,16.4637,16.4893,16.4586,16.4586,147300.0
2010-03-05 15:10:00,32.17,32.18,32.13,32.15,126200.0,16.4586,16.4637,16.4381,16.4484,126200.0
2010-03-05 15:20:00,32.14,32.14,32.05,32.1,187100.0,16.4433,16.4433,16.3972,16.4228,187100.0
2010-03-05 15:30:00,32.1,32.17,32.09,32.17,97900.0,16.4228,16.4586,16.4177,16.4586,97900.0
2010-03-05 15:40:00,32.17,32.18,32.14,32.18,246800.0,16.4586,16.4637,16.4433,16.4637,246800.0
2010-03-05 15:50:00,32.17,32.24,32.17,32.2,473700.0,16.4586,16.4944,16.4586,16.474,473700.0
2010-03-08 09:30:00,32.49,32.49,32.23,32.34,276100.0,16.6223,16.6223,16.4893,16.5456,276100.0
2010-03-08 09:40:00,32.34,32.39,32.26,32.26,119300.0,16.5456,16.5712,16.5047,16.5047,119300.0
2010-03-08 09:50:00,32.26,32.32,32.26,32.28,57400.0,16.5047,16.5353,16.5047,16.5149,57400.0
2010-03-08 10:00:00,32.28,32.33,32.28,32.32,70300.0,16.5149,16.5405,16.5149,16.5353,70300.0
2010-03-08 10:10:00,32.32,32.38,32.32,32.38,76900.0,16.5353,16.566,16.5353,16.566,76900.0
2010-03-08 10:20:00,32.37,32.37,32.33,32.37,67700.0,16.5609,16.5609,16.5405,16.5609,67700.0
2010-03-08 10:30:00,32.37,32.38,32.29,32.34,82000.0,16.5609,16.566,16.52,16.5456,82000.0
2010-03-08 10:40:00,32.33,32.39,32.3,32.39,53000.0,16.5405,16.5712,16.5251,16.5712,53000.0
2010-03-08 10:50:00,32.39,32.4,32.37,32.37,45800.0,16.5712,16.5763,16.5609,16.5609,45800.0
2010-03-08 11:00:00,32.37,32.41,32.34,32.4,34200.0,16.5609,16.5814,16.5456,16.5763,34200.0
2010-03-08 11:10:00,32.41,32.41,32.34,32.35,41600.0,16.5814,16.5814,16.5456,16.5507,41600.0
2010-03-08 11:20:00,32.35,32.37,32.32,32.36,48600.0,16.5507,16.5609,16.5353,16.5558,48600.0
2010-03-08 11:30:00,32.37,32.37,32.34,32.37,32000.0,16.5609,16.5609,16.5456,16.5609,32000.0
2010-03-08 11:40:00,32.36,32.39,32.34,32.34,39800.0,16.5558,16.5712,16.5456,16.5456,39800.0
2010-03-08 11:50:00,32.35,32.37,32.3,32.3,38600.0,16.5507,16.5609,16.5251,16.5251,38600.0
2010-03-08 12:00:00,32.3,32.35,32.3,32.34,42500.0,16.5251,16.5507,16.5251,16.5456,42500.0
2010-03-08 12:10:00,32.35,32.37,32.34,32.35,40300.0,16.5507,16.5609,16.5456,16.5507,40300.0
2010-03-08 12:20:00,32.34,32.35,32.32,32.34,20300.0,16.5456,16.5507,16.5353,16.5456,20300.0
2010-03-08 12:30:00,32.34,32.34,32.31,32.31,50600.0,16.5456,16.5456,16.5302,16.5302,50600.0
2010-03-08 12:40:00,32.31,32.31,32.29,32.3,38800.0,16.5302,16.5302,16.52,16.5251,38800.0
2010-03-08 12:50:00,32.3,32.33,32.29,32.32,45900.0,16.5251,16.5405,16.52,16.5353,45900.0
2010-03-08 13:00:00,32.32,32.35,32.32,32.35,19600.0,16.5353,16.5507,16.5353,16.5507,19600.0
2010-03-08 13:10:00,32.35,32.37,32.34,32.34,34500.0,16.5507,16.5609,16.5456,16.5456,34500.0
2010-03-08 13:20:00,32.35,32.38,32.35,32.38,30600.0,16.5507,16.566,16.5507,16.566,30600.0
2010-03-08 13:30:00,32.38,32.38,32.36,32.36,27200.0,16.566,16.566,16.5558,16.5558,27200.0
2010-03-08 13:40:00,32.36,32.39,32.34,32.34,78100.0,16.5558,16.5712,16.5456,16.5456,78100.0
2010-03-08 13:50:00,32.33,32.38,32.33,32.38,29500.0,16.5405,16.566,16.5405,16.566,29500.0
2010-03-08 14:00:00,32.38,32.39,32.34,32.35,37700.0,16.566,16.5712,16.5456,16.5507,37700.0
2010-03-08 14:10:00,32.35,32.36,32.34,32.35,35500.0,16.5507,16.5558,16.5456,16.5507,35500.0
2010-03-08 14:20:00,32.35,32.37,32.34,32.37,26900.0,16.5507,16.5609,16.5456,16.5609,26900.0
2010-03-08 14:30:00,32.37,32.39,32.36,32.38,50100.0,16.5609,16.5712,16.5558,16.566,50100.0
2010-03-08 14:40:00,32.38,32.38,32.34,32.35,40100.0,16.566,16.566,16.5456,16.5507,40100.0
2010-03-08 14:50:00,32.35,32.38,32.33,32.36,49500.0,16.5507,16.566,16.5405,16.5558,49500.0
2010-03-08 15:00:00,32.35,32.38,32.34,32.38,242700.0,16.5507,16.566,16.5456,16.566,242700.0
2010-03-08 15:10:00,32.37,32.39,32.35,32.36,298000.0,16.5609,16.5712,16.5507,16.5558,298000.0
2010-03-08 15:20:00,32.37,32.37,32.34,32.36,62100.0,16.5609,16.5609,16.5456,16.5558,62100.0
2010-03-08 15:30:00,32.36,32.37,32.35,32.35,64500.0,16.5558,16.5609,16.5507,16.5507,64500.0
2010-03-08 15:40:00,32.36,32.36,32.34,32.34,91100.0,16.5558,16.5558,16.5456,16.5456,91100.0
2010-03-08 15:50:00,32.35,32.36,32.33,32.34,126700.0,16.5507,16.5558,16.5405,16.5456,126700.0
2010-03-09 09:30:00,32.38,32.41,32.32,32.39,165000.0,16.566,16.5814,16.5353,16.5712,165000.0
2010-03-09 09:40:00,32.39,32.39,32.32,32.32,83900.0,16.5712,16.5712,16.5353,16.5353,83900.0
2010-03-09 09:50:00,32.32,32.32,32.17,32.19,84500.0,16.5353,16.5353,16.4586,16.4688,84500.0
2010-03-09 10:00:00,32.21,32.24,32.12,32.15,233000.0,16.4791,16.4944,16.433,16.4484,233000.0
2010-03-09 10:10:00,32.15,32.23,32.15,32.2,203400.0,16.4484,16.4893,16.4484,16.474,203400.0
2010-03-09 10:20:00,32.19,32.21,32.13,32.13,82000.0,16.4688,16.4791,16.4381,16.4381,82000.0
2010-03-09 10:30:00,32.13,32.16,32.12,32.16,64900.0,16.4381,16.4535,16.433,16.4535,64900.0
2010-03-09 10:40:00,32.16,32.19,32.14,32.16,98300.0,16.4535,16.4688,16.4433,16.4535,98300.0
2010-03-09 10:50:00,32.15,32.15,32.08,32.14,82300.0,16.4484,16.4484,16.4126,16.4433,82300.0
2010-03-09 11:00:00,32.13,32.16,32.12,32.15,98500.0,16.4381,16.4535,16.433,16.4484,98500.0
2010-03-09 11:10:00,32.15,32.19,32.14,32.17,23000.0,16.4484,16.4688,16.4433,16.4586,23000.0
2010-03-09 11:20:00,32.16,32.19,32.15,32.18,31500.0,16.4535,16.4688,16.4484,16.4637,31500.0
2010-03-09 11:30:00,32.18,32.18,32.13,32.14,48200.0,16.4637,16.4637,16.4381,16.4433,48200.0
2010-03-09 11:40:00,32.14,32.16,32.12,32.15,82100.0,16.4433,16.4535,16.433,16.4484,82100.0
2010-03-09 11:50:00,32.15,32.18,32.14,32.17,45200.0,16.4484,16.4637,16.4433,16.4586,45200.0
2010-03-09 12:00:00,32.17,32.17,32.12,32.14,79900.0,16.4586,16.4586,16.433,16.4433,79900.0
2010-03-09 12:10:00,32.14,32.17,32.14,32.15,50500.0,16.4433,16.4586,16.4433,16.4484,50500.0
2010-03-09 12:20:00,32.15,32.22,32.15,32.21,63100.0,16.4484,16.4842,16.4484,16.4791,63100.0
2010-03-09 12:30:00,32.2,32.22,32.19,32.2,46600.0,16.474,16.4842,16.4688,16.474,46600.0
2010-03-09 12:40:00,32.19,32.2,32.16,32.19,24100.0,16.4688,16.474,16.4535,16.4688,24100.0
2010-03-09 12:50:00,32.19,32.24,32.18,32.24,43700.0,16.4688,16.4944,16.4637,16.4944,43700.0
2010-03-09 13:00:00,32.24,32.25,32.22,32.25,64600.0,16.4944,16.4995,16.4842,16.4995,64600.0
2010-03-09 13:10:00,32.25,32.27,32.21,32.21,33300.0,16.4995,16.5098,16.4791,16.4791,33300.0
2010-03-09 13:20:00,32.21,32.21,32.16,32.18,41400.0,16.4791,16.4791,16.4535,16.4637,41400.0
2010-03-09 13:30:00,32.18,32.21,32.17,32.2,25100.0,16.4637,16.4791,16.4586,16.474,25100.0
2010-03-09 13:40:00,32.21,32.23,32.18,32.22,39200.0,16.4791,16.4893,16.4637,16.4842,39200.0
2010-03-09 13:50:00,32.22,32.24,32.2,32.21,30100.0,16.4842,16.4944,16.474,16.4791,30100.0
2010-03-09 14:00:00,32.21,32.26,32.21,32.25,34200.0,16.4791,16.5047,16.4791,16.4995,34200.0
2010-03-09 14:10:00,32.25,32.27,32.25,32.26,25600.0,16.4995,16.5098,16.4995,16.5047,25600.0
2010-03-09 14:20:00,32.26,32.27,32.25,32.27,51000.0,16.5047,16.5098,16.4995,16.5098,51000.0
2010-03-09 14:30:00,32.27,32.27,32.24,32.27,48800.0,16.5098,16.5098,16.4944,16.5098,48800.0
2010-03-09 14:40:00,32.27,32.27,32.22,32.24,57500.0,16.5098,16.5098,16.4842,16.4944,57500.0
2010-03-09 14:50:00,32.24,32.26,32.21,32.25,51900.0,16.4944,16.5047,16.4791,16.4995,51900.0
2010-03-09 15:00:00,32.25,32.27,32.24,32.25,51600.0,16.4995,16.5098,16.4944,16.4995,51600.0
2010-03-09 15:10:00,32.25,32.25,32.22,32.24,96200.0,16.4995,16.4995,16.4842,16.4944,96200.0
2010-03-09 15:20:00,32.24,32.26,32.23,32.25,67600.0,16.4944,16.5047,16.4893,16.4995,67600.0
2010-03-09 15:30:00,32.25,32.27,32.24,32.27,43200.0,16.4995,16.5098,16.4944,16.5098,43200.0
2010-03-09 15:40:00,32.27,32.29,32.25,32.25,105100.0,16.5098,16.52,16.4995,16.4995,105100.0
2010-03-09 15:50:00,32.26,32.32,32.26,32.31,164800.0,16.5047,16.5353,16.5047,16.5302,164800.0
2010-03-10 09:30:00,32.32,32.39,32.24,32.36,105100.0,16.5353,16.5712,16.4944,16.5558,105100.0
2010-03-10 09:40:00,32.36,32.4,32.33,32.35,51000.0,16.5558,16.5763,16.5405,16.5507,51000.0
2010-03-10 09:50:00,32.35,32.35,32.28,32.31,45300.0,16.5507,16.5507,16.5149,16.5302,45300.0
2010-03-10 10:00:00,32.31,32.35,32.3,32.33,47700.0,16.5302,16.5507,16.5251,16.5405,47700.0
2010-03-10 10:10:00,32.33,32.37,32.31,32.35,90800.0,16.5405,16.5609,16.5302,16.5507,90800.0
2010-03-10 10:20:00,32.35,32.38,32.33,32.35,49000.0,16.5507,16.566,16.5405,16.5507,49000.0
2010-03-10 10:30:00,32.35,32.37,32.3,32.31,62600.0,16.5507,16.5609,16.5251,16.5302,62600.0
2010-03-10 10:40:00,32.3,32.32,32.26,32.26,43300.0,16.5251,16.5353,16.5047,16.5047,43300.0
2010-03-10 10:50:00,32.26,32.29,32.25,32.25,45500.0,16.5047,16.52,16.4995,16.4995,45500.0
2010-03-10 11:00:00,32.26,32.3,32.26,32.29,52900.0,16.5047,16.5251,16.5047,16.52,52900.0
2010-03-10 11:10:00,32.3,32.31,32.25,32.26,78500.0,16.5251,16.5302,16.4995,16.5047,78500.0
2010-03-10 11:20:00,32.26,32.29,32.23,32.28,49100.0,16.5047,16.52,16.4893,16.5149,49100.0
2010-03-10 11:30:00,32.28,32.29,32.23,32.25,48400.0,16.5149,16.52,16.4893,16.4995,48400.0
2010-03-10 11:40:00,32.25,32.25,32.2,32.21,63400.0,16.4995,16.4995,16.474,16.4791,63400.0
2010-03-10 11:50:00,32.2,32.23,32.17,32.22,60000.0,16.474,16.4893,16.4586,16.4842,60000.0
2010-03-10 12:00:00,32.21,32.24,32.16,32.16,56200.0,16.4791,16.4944,16.4535,16.4535,56200.0
2010-03-10 12:10:00,32.16,32.23,32.15,32.23,108100.0,16.4535,16.4893,16.4484,16.4893,108100.0
2010-03-10 12:20:00,32.22,32.26,32.2,32.2,103700.0,16.4842,16.5047,16.474,16.474,103700.0
2010-03-10 12:30:00,32.2,32.27,32.17,32.27,143800.0,16.474,16.5098,16.4586,16.5098,143800.0
2010-03-10 12:40:00,32.26,32.27,32.22,32.26,64700.0,16.5047,16.5098,16.4842,16.5047,64700.0
2010-03-10 12:50:00,32.26,32.26,32.22,32.23,83200.0,16.5047,16.5047,16.4842,16.4893,83200.0
2010-03-10 13:00:00,32.23,32.25,32.19,32.23,65400.0,16.4893,16.4995,16.4688,16.4893,65400.0
2010-03-10 13:10:00,32.22,32.28,32.22,32.25,57800.0,16.4842,16.5149,16.4842,16.4995,57800.0
2010-03-10 13:20:00,32.25,32.28,32.23,32.26,103400.0,16.4995,16.5149,16.4893,16.5047,103400.0
2010-03-10 13:30:00,32.27,32.29,32.23,32.23,43700.0,16.5098,16.52,16.4893,16.4893,43700.0
2010-03-10 13:40:00,32.23,32.27,32.23,32.23,49900.0,16.4893,16.5098,16.4893,16.4893,49900.0
2010-03-10 13:50:00,32.24,32.3,32.2,32.29,132200.0,16.4944,16.5251,16.474,16.52,132200.0
2010-03-10 14:00:00,32.3,32.35,32.24,32.35,162300.0,16.5251,16.5507,16.4944,16.5507,162300.0
2010-03-10 14:10:00,32.35,32.38,32.34,32.38,99300.0,16.5507,16.566,16.5456,16.566,99300.0
2010-03-10 14:20:00,32.37,32.41,32.37,32.39,127600.0,16.5609,16.5814,16.5609,16.5712,127600.0
2010-03-10 14:30:00,32.4,32.45,32.39,32.41,107300.0,16.5763,16.6019,16.5712,16.5814,107300.0
2010-03-10 14:40:00,32.41,32.43,32.4,32.42,43000.0,16.5814,16.5916,16.5763,16.5865,43000.0
2010-03-10 14:50:00,32.43,32.43,32.37,32.38,71900.0,16.5916,16.5916,16.5609,16.566,71900.0
2010-03-10 15:00:00,32.37,32.41,32.32,32.35,100200.0,16.5609,16.5814,16.5353,16.5507,100200.0
2010-03-10 15:10:00,32.35,32.36,32.33,32.33,65600.0,16.5507,16.5558,16.5405,16.5405,65600.0
2010-03-10 15:20:00,32.34,32.34,32.25,32.25,78900.0,16.5456,16.5456,16.4995,16.4995,78900.0
2010-03-10 15:30:00,32.25,32.28,32.21,32.27,137900.0,16.4995,16.5149,16.4791,16.5098,137900.0
2010-03-10 15:40:00,32.28,32.31,32.24,32.31,206000.0,16.5149,16.5302,16.4944,16.5302,206000.0
2010-03-10 15:50:00,32.31,32.38,32.3,32.35,201800.0,16.5302,16.566,16.5251,16.5507,201800.0
2010-03-11 09:30:00,32.26,32.45,32.23,32.23,83200.0,16.5047,16.6019,16.4893,16.4893,83200.0
2010-03-11 09:40:00,32.25,32.36,32.23,32.27,98900.0,16.4995,16.5558,16.4893,16.5098,98900.0
2010-03-11 09:50:00,32.26,32.32,32.23,32.31,58100.0,16.5047,16.5353,16.4893,16.5302,58100.0
2010-03-11 10:00:00,32.32,32.4,32.31,32.33,55500.0,16.5353,16.5763,16.5302,16.5405,55500.0
2010-03-11 10:10:00,32.33,32.34,32.27,32.29,44200.0,16.5405,16.5456,16.5098,16.52,44200.0
2010-03-11 10:20:00,32.29,32.32,32.26,32.27,44800.0,16.52,16.5353,16.5047,16.5098,44800.0
2010-03-11 10:30:00,32.28,32.33,32.27,32.3,29000.0,16.5149,16.5405,16.5098,16.5251,29000.0
2010-03-11 10:40:00,32.3,32.31,32.27,32.28,55800.0,16.5251,16.5302,16.5098,16.5149,55800.0
2010-03-11 10:50:00,32.29,32.33,32.28,32.3,42500.0,16.52,16.5405,16.5149,16.5251,42500.0
2010-03-11 11:00:00,32.3,32.31,32.27,32.28,41700.0,16.5251,16.5302,16.5098,16.5149,41700.0
2010-03-11 11:10:00,32.28,32.28,32.27,32.27,16000.0,16.5149,16.5149,16.5098,16.5098,16000.0
2010-03-11 11:20:00,32.28,32.31,32.27,32.28,34100.0,16.5149,16.5302,16.5098,16.5149,34100.0
2010-03-11 11:30:00,32.28,32.3,32.27,32.27,33100.0,16.5149,16.5251,16.5098,16.5098,33100.0
2010-03-11 11:40:00,32.27,32.3,32.27,32.29,33600.0,16.5098,16.5251,16.5098,16.52,33600.0
2010-03-11 11:50:00,32.28,32.31,32.28,32.3,25000.0,16.5149,16.5302,16.5149,16.5251,25000.0
2010-03-11 12:00:00,32.29,32.32,32.28,32.31,64100.0,16.52,16.5353,16.5149,16.5302,64100.0
2010-03-11 12:10:00,32.32,32.33,32.25,32.26,74300.0,16.5353,16.5405,16.4995,16.5047,74300.0
2010-03-11 12:20:00,32.27,32.28,32.23,32.26,73500.0,16.5098,16.5149,16.4893,16.5047,73500.0
2010-03-11 12:30:00,32.27,32.28,32.23,32.28,39400.0,16.5098,16.5149,16.4893,16.5149,39400.0
2010-03-11 12:40:00,32.28,32.3,32.27,32.29,21500.0,16.5149,16.5251,16.5098,16.52,21500.0
2010-03-11 12:50:00,32.29,32.32,32.29,32.31,35200.0,16.52,16.5353,16.52,16.5302,35200.0
2010-03-11 13:00:00,32.3,32.32,32.29,32.32,20000.0,16.5251,16.5353,16.52,16.5353,20000.0
2010-03-11 13:10:00,32.32,32.32,32.31,32.32,21500.0,16.5353,16.5353,16.5302,16.5353,21500.0
2010-03-11 13:20:00,32.32,32.32,32.31,32.31,17000.0,16.5353,16.5353,16.5302,16.5302,17000.0
2010-03-11 13:30:00,32.31,32.33,32.31,32.33,35600.0,16.5302,16.5405,16.5302,16.5405,35600.0
2010-03-11 13:40:00,32.32,32.35,32.32,32.33,38500.0,16.5353,16.5507,16.5353,16.5405,38500.0
2010-03-11 13:50:00,32.33,32.33,32.32,32.32,40500.0,16.5405,16.5405,16.5353,16.5353,40500.0
2010-03-11 14:00:00,32.33,32.33,32.3,32.3,24800.0,16.5405,16.5405,16.5251,16.5251,24800.0
2010-03-11 14:10:00,32.3,32.33,32.29,32.33,55800.0,16.5251,16.5405,16.52,16.5405,55800.0
2010-03-11 14:20:00,32.33,32.34,32.31,32.33,33300.0,16.5405,16.5456,16.5302,16.5405,33300.0
2010-03-11 14:30:00,32.33,32.37,32.32,32.37,47800.0,16.5405,16.5609,16.5353,16.5609,47800.0
2010-03-11 14:40:00,32.37,32.38,32.35,32.37,56100.0,16.5609,16.566,16.5507,16.5609,56100.0
2010-03-11 14:50:00,32.38,32.39,32.37,32.38,51700.0,16.566,16.5712,16.5609,16.566,51700.0
2010-03-11 15:00:00,32.39,32.42,32.38,32.42,78500.0,16.5712,16.5865,16.566,16.5865,78500.0
2010-03-11 15:10:00,32.41,32.44,32.39,32.42,99600.0,16.5814,16.5967,16.5712,16.5865,99600.0
2010-03-11 15:20:00,32.42,32.43,32.4,32.43,33900.0,16.5865,16.5916,16.5763,16.5916,33900.0
2010-03-11 15:30:00,32.42,32.43,32.41,32.41,44000.0,16.5865,16.5916,16.5814,16.5814,44000.0
2010-03-11 15:40:00,32.42,32.45,32.42,32.45,83600.0,16.5865,16.6019,16.5865,16.6019,83600.0
2010-03-11 15:50:00,32.44,32.5,32.44,32.48,229000.0,16.5967,16.6274,16.5967,16.6172,229000.0
2010-03-12 09:30:00,32.52,32.54,32.38,32.38,104800.0,16.6377,16.6479,16.566,16.566,104800.0
2010-03-12 09:40:00,32.39,32.49,32.39,32.48,46300.0,16.5712,16.6223,16.5712,16.6172,46300.0
2010-03-12 09:50:00,32.49,32.5,32.44,32.47,61700.0,16.6223,16.6274,16.5967,16.6121,61700.0
2010-03-12 10:00:00,32.48,32.48,32.41,32.43,52300.0,16.6172,16.6172,16.5814,16.5916,52300.0
2010-03-12 10:10:00,32.44,32.44,32.33,32.35,83000.0,16.5967,16.5967,16.5405,16.5507,83000.0
2010-03-12 10:20:00,32.35,32.4,32.35,32.39,60900.0,16.5507,16.5763,16.5507,16.5712,60900.0
2010-03-12 10:30:00,32.39,32.42,32.35,32.35,62800.0,16.5712,16.5865,16.5507,16.5507,62800.0
2010-03-12 10:40:00,32.36,32.36,32.26,32.27,109600.0,16.5558,16.5558,16.5047,16.5098,109600.0
2010-03-12 10:50:00,32.27,32.3,32.26,32.27,58300.0,16.5098,16.5251,16.5047,16.5098,58300.0
2010-03-12 11:00:00,32.28,32.33,32.27,32.31,51200.0,16.5149,16.5405,16.5098,16.5302,51200.0
2010-03-12 11:10:00,32.31,32.37,32.3,32.36,60200.0,16.5302,16.5609,16.5251,16.5558,60200.0
2010-03-12 11:20:00,32.36,32.39,32.35,32.35,60700.0,16.5558,16.5712,16.5507,16.5507,60700.0
2010-03-12 11:30:00,32.35,32.37,32.33,32.36,61400.0,16.5507,16.5609,16.5405,16.5558,61400.0
2010-03-12 11:40:00,32.36,32.38,32.33,32.35,68000.0,16.5558,16.566,16.5405,16.5507,68000.0
2010-03-12 11:50:00,32.35,32.35,32.29,32.33,68100.0,16.5507,16.5507,16.52,16.5405,68100.0
2010-03-12 12:00:00,32.34,32.35,32.3,32.31,47300.0,16.5456,16.5507,16.5251,16.5302,47300.0
2010-03-12 12:10:00,32.31,32.33,32.3,32.33,24400.0,16.5302,16.5405,16.5251,16.5405,24400.0
2010-03-12 12:20:00,32.33,32.35,32.32,32.35,54800.0,16.5405,16.5507,16.5353,16.5507,54800.0
2010-03-12 12:30:00,32.35,32.35,32.3,32.31,45900.0,16.5507,16.5507,16.5251,16.5302,45900.0
2010-03-12 12:40:00,32.3,32.32,32.29,32.32,63200.0,16.5251,16.5353,16.52,16.5353,63200.0
2010-03-12 12:50:00,32.32,32.33,32.28,32.33,39000.0,16.5353,16.5405,16.5149,16.5405,39000.0
2010-03-12 13:00:00,32.33,32.34,32.32,32.34,16800.0,16.5405,16.5456,16.5353,16.5456,16800.0
2010-03-12 13:10:00,32.34,32.36,32.33,32.36,36900.0,16.5456,16.5558,16.5405,16.5558,36900.0
2010-03-12 13:20:00,32.35,32.39,32.35,32.39,26200.0,16.5507,16.5712,16.5507,16.5712,26200.0
2010-03-12 13:30:00,32.39,32.4,32.38,32.4,18500.0,16.5712,16.5763,16.566,16.5763,18500.0
2010-03-12 13:40:00,32.4,32.42,32.39,32.42,28700.0,16.5763,16.5865,16.5712,16.5865,28700.0
2010-03-12 13:50:00,32.42,32.42,32.38,32.42,36600.0,16.5865,16.5865,16.566,16.5865,36600.0
2010-03-12 14:00:00,32.42,32.45,32.41,32.45,31200.0,16.5865,16.6019,16.5814,16.6019,31200.0
2010-03-12 14:10:00,32.45,32.46,32.44,32.46,47500.0,16.6019,16.607,16.5967,16.607,47500.0
2010-03-12 14:20:00,32.46,32.47,32.43,32.46,44500.0,16.607,16.6121,16.5916,16.607,44500.0
2010-03-12 14:30:00,32.46,32.48,32.45,32.48,34700.0,16.607,16.6172,16.6019,16.6172,34700.0
2010-03-12 14:40:00,32.48,32.48,32.44,32.47,52300.0,16.6172,16.6172,16.5967,16.6121,52300.0
2010-03-12 14:50:00,32.46,32.5,32.46,32.49,45800.0,16.607,16.6274,16.607,16.6223,45800.0
2010-03-12 15:00:00,32.49,32.5,32.44,32.46,72100.0,16.6223,16.6274,16.5967,16.607,72100.0
2010-03-12 15:10:00,32.46,32.48,32.44,32.44,68800.0,16.607,16.6172,16.5967,16.5967,68800.0
2010-03-12 15:20:00,32.44,32.47,32.42,32.44,89800.0,16.5967,16.6121,16.5865,16.5967,89800.0
2010-03-12 15:30:00,32.44,32.48,32.44,32.47,151200.0,16.5967,16.6172,16.5967,16.6121,151200.0
2010-03-12 15:40:00,32.48,32.49,32.45,32.48,163300.0,16.6172,16.6223,16.6019,16.6172,163300.0
2010-03-12 15:50:00,32.47,32.51,32.47,32.5,279600.0,16.6121,16.6326,16.6121,16.6274,279600.0
2010-03-15 09:30:00,32.52,32.64,32.5,32.58,127300.0,16.6377,16.6991,16.6274,16.6684,127300.0
2010-03-15 09:40:00,32.56,32.57,32.49,32.54,153100.0,16.6581,16.6633,16.6223,16.6479,153100.0
2010-03-15 09:50:00,32.53,32.59,32.51,32.51,69200.0,16.6428,16.6735,16.6326,16.6326,69200.0
2010-03-15 10:00:00,32.51,32.63,32.5,32.63,71000.0,16.6326,16.6939,16.6274,16.6939,71000.0
2010-03-15 10:10:00,32.63,32.67,32.61,32.67,51800.0,16.6939,16.7144,16.6837,16.7144,51800.0
2010-03-15 10:20:00,32.66,32.72,32.66,32.71,72700.0,16.7093,16.74,16.7093,16.7349,72700.0
2010-03-15 10:30:00,32.71,32.72,32.65,32.71,62500.0,16.7349,16.74,16.7042,16.7349,62500.0
2010-03-15 10:40:00,32.72,32.72,32.67,32.68,37800.0,16.74,16.74,16.7144,16.7195,37800.0
2010-03-15 10:50:00,32.67,32.72,32.65,32.7,80100.0,16.7144,16.74,16.7042,16.7298,80100.0
2010-03-15 11:00:00,32.71,32.71,32.62,32.63,88500.0,16.7349,16.7349,16.6888,16.6939,88500.0
2010-03-15 11:10:00,32.63,32.68,32.63,32.67,46800.0,16.6939,16.7195,16.6939,16.7144,46800.0
2010-03-15 11:20:00,32.66,32.67,32.56,32.56,166500.0,16.7093,16.7144,16.6581,16.6581,166500.0
2010-03-15 11:30:00,32.56,32.57,32.47,32.56,158600.0,16.6581,16.6633,16.6121,16.6581,158600.0
2010-03-15 11:40:00,32.55,32.6,32.55,32.57,81200.0,16.653,16.6786,16.653,16.6633,81200.0
2010-03-15 11:50:00,32.57,32.67,32.56,32.67,42600.0,16.6633,16.7144,16.6581,16.7144,42600.0
2010-03-15 12:00:00,32.66,32.67,32.61,32.65,55400.0,16.7093,16.7144,16.6837,16.7042,55400.0
2010-03-15 12:10:00,32.65,32.68,32.62,32.63,64900.0,16.7042,16.7195,16.6888,16.6939,64900.0
2010-03-15 12:20:00,32.62,32.63,32.57,32.57,108700.0,16.6888,16.6939,16.6633,16.6633,108700.0
2010-03-15 12:30:00,32.57,32.6,32.57,32.6,33200.0,16.6633,16.6786,16.6633,16.6786,33200.0
2010-03-15 12:40:00,32.6,32.63,32.59,32.63,37100.0,16.6786,16.6939,16.6735,16.6939,37100.0
2010-03-15 12:50:00,32.63,32.66,32.62,32.65,44400.0,16.6939,16.7093,16.6888,16.7042,44400.0
2010-03-15 13:00:00,32.65,32.65,32.63,32.65,36500.0,16.7042,16.7042,16.6939,16.7042,36500.0
2010-03-15 13:10:00,32.65,32.66,32.64,32.65,34600.0,16.7042,16.7093,16.6991,16.7042,34600.0
2010-03-15 13:20:00,32.66,32.66,32.63,32.64,32600.0,16.7093,16.7093,16.6939,16.6991,32600.0
2010-03-15 13:30:00,32.65,32.67,32.64,32.67,27200.0,16.7042,16.7144,16.6991,16.7144,27200.0
2010-03-15 13:40:00,32.68,32.69,32.66,32.69,51100.0,16.7195,16.7246,16.7093,16.7246,51100.0
2010-03-15 13:50:00,32.69,32.72,32.68,32.71,47100.0,16.7246,16.74,16.7195,16.7349,47100.0
2010-03-15 14:00:00,32.72,32.72,32.69,32.7,35500.0,16.74,16.74,16.7246,16.7298,35500.0
2010-03-15 14:10:00,32.69,32.72,32.67,32.72,78300.0,16.7246,16.74,16.7144,16.74,78300.0
2010-03-15 14:20:00,32.72,32.73,32.72,32.72,35000.0,16.74,16.7451,16.74,16.74,35000.0
2010-03-15 14:30:00,32.72,32.75,32.7,32.75,101300.0,16.74,16.7553,16.7298,16.7553,101300.0
2010-03-15 14:40:00,32.74,32.77,32.73,32.73,104600.0,16.7502,16.7656,16.7451,16.7451,104600.0
2010-03-15 14:50:00,32.74,32.76,32.73,32.75,34500.0,16.7502,16.7605,16.7451,16.7553,34500.0
2010-03-15 15:00:00,32.74,32.76,32.73,32.73,71900.0,16.7502,16.7605,16.7451,16.7451,71900.0
2010-03-15 15:10:00,32.74,32.8,32.73,32.76,132000.0,16.7502,16.7809,16.7451,16.7605,132000.0
2010-03-15 15:20:00,32.76,32.82,32.76,32.82,96500.0,16.7605,16.7912,16.7605,16.7912,96500.0
2010-03-15 15:30:00,32.82,32.83,32.8,32.81,86000.0,16.7912,16.7963,16.7809,16.786,86000.0
2010-03-15 15:40:00,32.81,32.89,32.8,32.89,185500.0,16.786,16.827,16.7809,16.827,185500.0
2010-03-15 15:50:00,32.89,32.89,32.84,32.85,266100.0,16.827,16.827,16.8014,16.8065,266100.0
2010-03-16 09:30:00,32.86,32.86,32.75,32.76,123900.0,16.8116,16.8116,16.7553,16.7605,123900.0
2010-03-16 09:40:00,32.76,32.82,32.72,32.72,61600.0,16.7605,16.7912,16.74,16.74,61600.0
2010-03-16 09:50:00,32.72,32.92,32.69,32.92,158100.0,16.74,16.8423,16.7246,16.8423,158100.0
2010-03-16 10:00:00,32.92,32.97,32.89,32.95,114600.0,16.8423,16.8679,16.827,16.8577,114600.0
2010-03-16 10:10:00,32.94,32.97,32.91,32.92,73400.0,16.8525,16.8679,16.8372,16.8423,73400.0
2010-03-16 10:20:00,32.92,32.96,32.89,32.95,51000.0,16.8423,16.8628,16.827,16.8577,51000.0
2010-03-16 10:30:00,32.96,33.0,32.95,33.0,66300.0,16.8628,16.8832,16.8577,16.8832,66300.0
2010-03-16 10:40:00,33.0,33.0,32.94,32.94,68500.0,16.8832,16.8832,16.8525,16.8525,68500.0
2010-03-16 10:50:00,32.95,33.02,32.94,33.01,105200.0,16.8577,16.8935,16.8525,16.8884,105200.0
2010-03-16 11:00:00,33.01,33.07,33.01,33.07,77100.0,16.8884,16.9191,16.8884,16.9191,77100.0
2010-03-16 11:10:00,33.06,33.09,33.05,33.09,115400.0,16.9139,16.9293,16.9088,16.9293,115400.0
2010-03-16 11:20:00,33.09,33.11,33.07,33.09,143100.0,16.9293,16.9395,16.9191,16.9293,143100.0
2010-03-16 11:30:00,33.09,33.15,33.07,33.15,129600.0,16.9293,16.96,16.9191,16.96,129600.0
2010-03-16 11:40:00,33.14,33.16,33.12,33.14,108300.0,16.9549,16.9651,16.9446,16.9549,108300.0
2010-03-16 11:50:00,33.13,33.14,33.09,33.09,53400.0,16.9498,16.9549,16.9293,16.9293,53400.0
2010-03-16 12:00:00,33.1,33.12,33.08,33.12,49000.0,16.9344,16.9446,16.9242,16.9446,49000.0
2010-03-16 12:10:00,33.11,33.14,33.11,33.13,49800.0,16.9395,16.9549,16.9395,16.9498,49800.0
2010-03-16 12:20:00,33.14,33.14,33.07,33.1,61000.0,16.9549,16.9549,16.9191,16.9344,61000.0
2010-03-16 12:30:00,33.11,33.13,33.07,33.07,70000.0,16.9395,16.9498,16.9191,16.9191,70000.0
2010-03-16 12:40:00,33.08,33.08,33.04,33.06,64600.0,16.9242,16.9242,16.9037,16.9139,64600.0
2010-03-16 12:50:00,33.06,33.11,33.05,33.11,40800.0,16.9139,16.9395,16.9088,16.9395,40800.0
2010-03-16 13:00:00,33.11,33.12,33.1,33.11,34000.0,16.9395,16.9446,16.9344,16.9395,34000.0
2010-03-16 13:10:00,33.11,33.13,33.11,33.13,28800.0,16.9395,16.9498,16.9395,16.9498,28800.0
2010-03-16 13:20:00,33.13,33.15,33.12,33.14,48700.0,16.9498,16.96,16.9446,16.9549,48700.0
2010-03-16 13:30:00,33.15,33.16,33.14,33.15,71000.0,16.96,16.9651,16.9549,16.96,71000.0
2010-03-16 13:40:00,33.14,33.15,33.12,33.14,69800.0,16.9549,16.96,16.9446,16.9549,69800.0
2010-03-16 13:50:00,33.13,33.13,33.06,33.12,102100.0,16.9498,16.9498,16.9139,16.9446,102100.0
2010-03-16 14:00:00,33.12,33.12,33.07,33.08,33500.0,16.9446,16.9446,16.9191,16.9242,33500.0
2010-03-16 14:10:00,33.08,33.16,33.07,33.14,75500.0,16.9242,16.9651,16.9191,16.9549,75500.0
2010-03-16 14:20:00,33.14,33.26,33.13,33.16,222700.0,16.9549,17.0163,16.9498,16.9651,222700.0
2010-03-16 14:30:00,33.15,33.17,33.09,33.11,87300.0,16.96,16.9702,16.9293,16.9395,87300.0
2010-03-16 14:40:00,33.1,33.13,33.06,33.07,113200.0,16.9344,16.9498,16.9139,16.9191,113200.0
2010-03-16 14:50:00,33.06,33.12,33.04,33.12,119100.0,16.9139,16.9446,16.9037,16.9446,119100.0
2010-03-16 15:00:00,33.12,33.18,33.12,33.15,166000.0,16.9446,16.9753,16.9446,16.96,166000.0
2010-03-16 15:10:00,33.15,33.23,33.14,33.21,82700.0,16.96,17.0009,16.9549,16.9907,82700.0
2010-03-16 15:20:00,33.21,33.25,33.16,33.22,103400.0,16.9907,17.0112,16.9651,16.9958,103400.0
2010-03-16 15:30:00,33.22,33.24,33.19,33.21,99000.0,16.9958,17.006,16.9805,16.9907,99000.0
2010-03-16 15:40:00,33.22,33.25,33.19,33.2,196600.0,16.9958,17.0112,16.9805,16.9856,196600.0
2010-03-16 15:50:00,33.2,33.27,33.2,33.23,527600.0,16.9856,17.0214,16.9856,17.0009,527600.0
2010-03-17 09:30:00,33.24,33.24,33.11,33.17,86600.0,17.006,17.006,16.9395,16.9702,86600.0
2010-03-17 09:40:00,33.17,33.2,33.11,33.17,79900.0,16.9702,16.9856,16.9395,16.9702,79900.0
2010-03-17 09:50:00,33.17,33.28,33.13,33.27,60300.0,16.9702,17.0265,16.9498,17.0214,60300.0
2010-03-17 10:00:00,33.27,33.32,33.27,33.32,60400.0,17.0214,17.047,17.0214,17.047,60400.0
2010-03-17 10:10:00,33.32,33.33,33.27,33.27,62400.0,17.047,17.0521,17.0214,17.0214,62400.0
2010-03-17 10:20:00,33.27,33.27,33.17,33.18,78500.0,17.0214,17.0214,16.9702,16.9753,78500.0
2010-03-17 10:30:00,33.19,33.25,33.19,33.2,74400.0,16.9805,17.0112,16.9805,16.9856,74400.0
2010-03-17 10:40:00,33.2,33.23,33.19,33.2,77300.0,16.9856,17.0009,16.9805,16.9856,77300.0
2010-03-17 10:50:00,33.2,33.23,33.19,33.22,28800.0,16.9856,17.0009,16.9805,16.9958,28800.0
2010-03-17 11:00:00,33.22,33.25,33.2,33.23,45900.0,16.9958,17.0112,16.9856,17.0009,45900.0
2010-03-17 11:10:00,33.24,33.27,33.23,33.27,37500.0,17.006,17.0214,17.0009,17.0214,37500.0
2010-03-17 11:20:00,33.27,33.32,33.26,33.32,74000.0,17.0214,17.047,17.0163,17.047,74000.0
2010-03-17 11:30:00,33.32,33.34,33.29,33.3,92500.0,17.047,17.0572,17.0316,17.0367,92500.0
2010-03-17 11:40:00,33.29,33.3,33.25,33.28,118700.0,17.0316,17.0367,17.0112,17.0265,118700.0
2010-03-17 11:50:00,33.28,33.28,33.22,33.22,60600.0,17.0265,17.0265,16.9958,16.9958,60600.0
2010-03-17 12:00:00,33.22,33.27,33.22,33.27,49500.0,16.9958,17.0214,16.9958,17.0214,49500.0
2010-03-17 12:10:00,33.26,33.27,33.22,33.26,72700.0,17.0163,17.0214,16.9958,17.0163,72700.0
2010-03-17 12:20:00,33.26,33.26,33.23,33.25,39900.0,17.0163,17.0163,17.0009,17.0112,39900.0
2010-03-17 12:30:00,33.24,33.28,33.24,33.27,61400.0,17.006,17.0265,17.006,17.0214,61400.0
2010-03-17 12:40:00,33.28,33.3,33.27,33.29,24800.0,17.0265,17.0367,17.0214,17.0316,24800.0
2010-03-17 12:50:00,33.29,33.32,33.29,33.31,44100.0,17.0316,17.047,17.0316,17.0418,44100.0
2010-03-17 13:00:00,33.31,33.32,33.26,33.26,88300.0,17.0418,17.047,17.0163,17.0163,88300.0
2010-03-17 13:10:00,33.26,33.29,33.25,33.29,48200.0,17.0163,17.0316,17.0112,17.0316,48200.0
2010-03-17 13:20:00,33.29,33.29,33.27,33.27,38400.0,17.0316,17.0316,17.0214,17.0214,38400.0
2010-03-17 13:30:00,33.27,33.35,33.26,33.35,93600.0,17.0214,17.0623,17.0163,17.0623,93600.0
2010-03-17 13:40:00,33.33,33.35,33.3,33.33,72600.0,17.0521,17.0623,17.0367,17.0521,72600.0
2010-03-17 13:50:00,33.33,33.35,33.32,33.35,49700.0,17.0521,17.0623,17.047,17.0623,49700.0
2010-03-17 14:00:00,33.35,33.35,33.34,33.35,39100.0,17.0623,17.0623,17.0572,17.0623,39100.0
2010-03-17 14:10:00,33.35,33.4,33.34,33.39,161100.0,17.0623,17.0879,17.0572,17.0828,161100.0
2010-03-17 14:20:00,33.39,33.41,33.38,33.41,77300.0,17.0828,17.093,17.0777,17.093,77300.0
2010-03-17 14:30:00,33.41,33.41,33.36,33.38,69400.0,17.093,17.093,17.0674,17.0777,69400.0
2010-03-17 14:40:00,33.38,33.41,33.37,33.41,79400.0,17.0777,17.093,17.0725,17.093,79400.0
2010-03-17 14:50:00,33.4,33.41,33.35,33.36,51600.0,17.0879,17.093,17.0623,17.0674,51600.0
2010-03-17 15:00:00,33.35,33.36,33.29,33.33,217900.0,17.0623,17.0674,17.0316,17.0521,217900.0
2010-03-17 15:10:00,33.33,33.34,33.27,33.27,142100.0,17.0521,17.0572,17.0214,17.0214,142100.0
2010-03-17 15:20:00,33.28,33.34,33.27,33.33,146700.0,17.0265,17.0572,17.0214,17.0521,146700.0
2010-03-17 15:30:00,33.33,33.38,33.29,33.38,159300.0,17.0521,17.0777,17.0316,17.0777,159300.0
2010-03-17 15:40:00,33.37,33.41,33.35,33.4,112600.0,17.0725,17.093,17.0623,17.0879,112600.0
2010-03-17 15:50:00,33.4,33.45,33.37,33.45,292000.0,17.0879,17.1135,17.0725,17.1135,292000.0
2010-03-18 09:30:00,33.4,33.44,33.35,33.36,65100.0,17.0879,17.1084,17.0623,17.0674,65100.0
2010-03-18 09:40:00,33.37,33.46,33.37,33.4,89600.0,17.0725,17.1186,17.0725,17.0879,89600.0
2010-03-18 09:50:00,33.4,33.44,33.38,33.42,49300.0,17.0879,17.1084,17.0777,17.0981,49300.0
2010-03-18 10:00:00,33.42,33.46,33.39,33.4,139200.0,17.0981,17.1186,17.0828,17.0879,139200.0
2010-03-18 10:10:00,33.39,33.39,33.3,33.3,85500.0,17.0828,17.0828,17.0367,17.0367,85500.0
2010-03-18 10:20:00,33.31,33.42,33.31,33.33,168300.0,17.0418,17.0981,17.0418,17.0521,168300.0
2010-03-18 10:30:00,33.33,33.34,33.3,33.3,60400.0,17.0521,17.0572,17.0367,17.0367,60400.0
2010-03-18 10:40:00,33.31,33.32,33.27,33.27,81200.0,17.0418,17.047,17.0214,17.0214,81200.0
2010-03-18 10:50:00,33.27,33.38,33.25,33.38,95900.0,17.0214,17.0777,17.0112,17.0777,95900.0
2010-03-18 11:00:00,33.38,33.39,33.31,33.34,88800.0,17.0777,17.0828,17.0418,17.0572,88800.0
2010-03-18 11:10:00,33.34,33.4,33.34,33.38,47000.0,17.0572,17.0879,17.0572,17.0777,47000.0
2010-03-18 11:20:00,33.38,33.39,33.32,33.35,44500.0,17.0777,17.0828,17.047,17.0623,44500.0
2010-03-18 11:30:00,33.35,33.36,33.32,33.32,22100.0,17.0623,17.0674,17.047,17.047,22100.0
2010-03-18 11:40:00,33.32,33.32,33.25,33.28,76900.0,17.047,17.047,17.0112,17.0265,76900.0
2010-03-18 11:50:00,33.28,33.3,33.27,33.27,32300.0,17.0265,17.0367,17.0214,17.0214,32300.0
2010-03-18 12:00:00,33.27,33.33,33.27,33.33,79600.0,17.0214,17.0521,17.0214,17.0521,79600.0
2010-03-18 12:10:00,33.33,33.37,33.33,33.33,103000.0,17.0521,17.0725,17.0521,17.0521,103000.0
2010-03-18 12:20:00,33.33,33.35,33.28,33.32,48900.0,17.0521,17.0623,17.0265,17.047,48900.0
2010-03-18 12:30:00,33.32,33.33,33.29,33.31,43600.0,17.047,17.0521,17.0316,17.0418,43600.0
2010-03-18 12:40:00,33.31,33.31,33.28,33.28,49900.0,17.0418,17.0418,17.0265,17.0265,49900.0
2010-03-18 12:50:00,33.28,33.31,33.28,33.31,22500.0,17.0265,17.0418,17.0265,17.0418,22500.0
2010-03-18 13:00:00,33.31,33.4,33.3,33.39,38000.0,17.0418,17.0879,17.0367,17.0828,38000.0
2010-03-18 13:10:00,33.39,33.4,33.38,33.39,60800.0,17.0828,17.0879,17.0777,17.0828,60800.0
2010-03-18 13:20:00,33.38,33.39,33.37,33.38,34900.0,17.0777,17.0828,17.0725,17.0777,34900.0
2010-03-18 13:30:00,33.39,33.42,33.37,33.41,49500.0,17.0828,17.0981,17.0725,17.093,49500.0
2010-03-18 13:40:00,33.42,33.42,33.39,33.41,51700.0,17.0981,17.0981,17.0828,17.093,51700.0
2010-03-18 13:50:00,33.41,33.41,33.37,33.39,64500.0,17.093,17.093,17.0725,17.0828,64500.0
2010-03-18 14:00:00,33.4,33.42,33.37,33.4,68600.0,17.0879,17.0981,17.0725,17.0879,68600.0
2010-03-18 14:10:00,33.4,33.41,33.38,33.38,42200.0,17.0879,17.093,17.0777,17.0777,42200.0
2010-03-18 14:20:00,33.38,33.39,33.38,33.39,30800.0,17.0777,17.0828,17.0777,17.0828,30800.0
2010-03-18 14:30:00,33.39,33.44,33.38,33.43,65700.0,17.0828,17.1084,17.0777,17.1032,65700.0
2010-03-18 14:40:00,33.42,33.44,33.38,33.39,88700.0,17.0981,17.1084,17.0777,17.0828,88700.0
2010-03-18 14:50:00,33.38,33.39,33.36,33.36,73500.0,17.0777,17.0828,17.0674,17.0674,73500.0
2010-03-18 15:00:00,33.36,33.36,33.3,33.32,185500.0,17.0674,17.0674,17.0367,17.047,185500.0
2010-03-18 15:10:00,33.32,33.32,33.29,33.29,83400.0,17.047,17.047,17.0316,17.0316,83400.0
2010-03-18 15:20:00,33.29,33.37,33.29,33.37,139900.0,17.0316,17.0725,17.0316,17.0725,139900.0
2010-03-18 15:30:00,33.37,33.38,33.35,33.36,141000.0,17.0725,17.0777,17.0623,17.0674,141000.0
2010-03-18 15:40:00,33.35,33.4,33.34,33.4,174200.0,17.0623,17.0879,17.0572,17.0879,174200.0
2010-03-18 15:50:00,33.4,33.42,33.38,33.4,249900.0,17.0879,17.0981,17.0777,17.0879,249900.0
2010-03-19 09:30:00,33.39,33.5,33.37,33.5,1308600.0,17.0828,17.1391,17.0725,17.1391,1308600.0
2010-03-19 09:40:00,33.49,33.5,33.45,33.46,179600.0,17.1339,17.1391,17.1135,17.1186,179600.0
2010-03-19 09:50:00,33.46,33.48,33.45,33.48,56600.0,17.1186,17.1288,17.1135,17.1288,56600.0
2010-03-19 10:00:00,33.48,33.48,33.4,33.43,113000.0,17.1288,17.1288,17.0879,17.1032,113000.0
2010-03-19 10:10:00,33.43,33.48,33.42,33.48,92200.0,17.1032,17.1288,17.0981,17.1288,92200.0
2010-03-19 10:20:00,33.48,33.49,33.42,33.45,120100.0,17.1288,17.1339,17.0981,17.1135,120100.0
2010-03-19 10:30:00,33.46,33.46,33.4,33.4,77500.0,17.1186,17.1186,17.0879,17.0879,77500.0
2010-03-19 10:40:00,33.41,33.45,33.4,33.45,103500.0,17.093,17.1135,17.0879,17.1135,103500.0
2010-03-19 10:50:00,33.45,33.47,33.43,33.47,55600.0,17.1135,17.1237,17.1032,17.1237,55600.0
2010-03-19 11:00:00,33.47,33.49,33.46,33.49,81600.0,17.1237,17.1339,17.1186,17.1339,81600.0
2010-03-19 11:10:00,33.49,33.49,33.44,33.47,120200.0,17.1339,17.1339,17.1084,17.1237,120200.0
2010-03-19 11:20:00,33.47,33.48,33.44,33.45,64700.0,17.1237,17.1288,17.1084,17.1135,64700.0
2010-03-19 11:30:00,33.46,33.48,33.44,33.48,102400.0,17.1186,17.1288,17.1084,17.1288,102400.0
2010-03-19 11:40:00,33.48,33.48,33.44,33.45,66900.0,17.1288,17.1288,17.1084,17.1135,66900.0
2010-03-19 11:50:00,33.45,33.46,33.42,33.43,68000.0,17.1135,17.1186,17.0981,17.1032,68000.0
2010-03-19 12:00:00,33.42,33.43,33.39,33.4,58600.0,17.0981,17.1032,17.0828,17.0879,58600.0
2010-03-19 12:10:00,33.4,33.41,33.35,33.35,44600.0,17.0879,17.093,17.0623,17.0623,44600.0
2010-03-19 12:20:00,33.35,33.39,33.33,33.37,73200.0,17.0623,17.0828,17.0521,17.0725,73200.0
2010-03-19 12:30:00,33.36,33.39,33.35,33.38,48700.0,17.0674,17.0828,17.0623,17.0777,48700.0
2010-03-19 12:40:00,33.38,33.38,33.37,33.37,46500.0,17.0777,17.0777,17.0725,17.0725,46500.0
2010-03-19 12:50:00,33.37,33.4,33.34,33.39,61200.0,17.0725,17.0879,17.0572,17.0828,61200.0
2010-03-19 13:00:00,33.39,33.42,33.38,33.42,34000.0,17.0828,17.0981,17.0777,17.0981,34000.0
2010-03-19 13:10:00,33.42,33.43,33.38,33.39,49400.0,17.0981,17.1032,17.0777,17.0828,49400.0
2010-03-19 13:20:00,33.39,33.39,33.35,33.36,40400.0,17.0828,17.0828,17.0623,17.0674,40400.0
2010-03-19 13:30:00,33.36,33.36,33.32,33.34,53100.0,17.0674,17.0674,17.047,17.0572,53100.0
2010-03-19 13:40:00,33.33,33.36,33.31,33.36,65800.0,17.0521,17.0674,17.0418,17.0674,65800.0
2010-03-19 13:50:00,33.36,33.36,33.35,33.36,27000.0,17.0674,17.0674,17.0623,17.0674,27000.0
2010-03-19 14:00:00,33.35,33.37,33.34,33.37,45600.0,17.0623,17.0725,17.0572,17.0725,45600.0
2010-03-19 14:10:00,33.37,33.37,33.32,33.33,43700.0,17.0725,17.0725,17.047,17.0521,43700.0
2010-03-19 14:20:00,33.33,33.36,33.32,33.34,58600.0,17.0521,17.0674,17.047,17.0572,58600.0
2010-03-19 14:30:00,33.34,33.34,33.31,33.31,62300.0,17.0572,17.0572,17.0418,17.0418,62300.0
2010-03-19 14:40:00,33.31,33.32,33.26,33.27,46900.0,17.0418,17.047,17.0163,17.0214,46900.0
2010-03-19 14:50:00,33.26,33.29,33.26,33.28,58800.0,17.0163,17.0316,17.0163,17.0265,58800.0
2010-03-19 15:00:00,33.27,33.28,33.2,33.22,185700.0,17.0214,17.0265,16.9856,16.9958,185700.0
2010-03-19 15:10:00,33.21,33.22,33.21,33.21,48800.0,16.9907,16.9958,16.9907,16.9907,48800.0
2010-03-19 15:20:00,33.21,33.22,33.18,33.18,136800.0,16.9907,16.9958,16.9753,16.9753,136800.0
2010-03-19 15:30:00,33.18,33.18,33.13,33.16,180800.0,16.9753,16.9753,16.9498,16.9651,180800.0
2010-03-19 15:40:00,33.15,33.29,33.14,33.28,320400.0,16.96,17.0316,16.9549,17.0265,320400.0
2010-03-19 15:50:00,33.28,33.28,33.24,33.26,666400.0,17.0265,17.0265,17.006,17.0163,666400.0
2010-03-22 09:30:00,33.18,33.28,33.08,33.16,170800.0,16.9753,17.0265,16.9242,16.9651,170800.0
2010-03-22 09:40:00,33.16,33.21,33.12,33.16,98500.0,16.9651,16.9907,16.9446,16.9651,98500.0
2010-03-22 09:50:00,33.16,33.27,33.15,33.26,66900.0,16.9651,17.0214,16.96,17.0163,66900.0
2010-03-22 10:00:00,33.26,33.29,33.19,33.23,90000.0,17.0163,17.0316,16.9805,17.0009,90000.0
2010-03-22 10:10:00,33.23,33.26,33.19,33.2,58700.0,17.0009,17.0163,16.9805,16.9856,58700.0
2010-03-22 10:20:00,33.2,33.25,33.19,33.2,80400.0,16.9856,17.0112,16.9805,16.9856,80400.0
2010-03-22 10:30:00,33.21,33.28,33.2,33.22,138800.0,16.9907,17.0265,16.9856,16.9958,138800.0
2010-03-22 10:40:00,33.22,33.22,33.19,33.2,71000.0,16.9958,16.9958,16.9805,16.9856,71000.0
2010-03-22 10:50:00,33.21,33.23,33.18,33.18,70200.0,16.9907,17.0009,16.9753,16.9753,70200.0
2010-03-22 11:00:00,33.19,33.22,33.17,33.18,96000.0,16.9805,16.9958,16.9702,16.9753,96000.0
2010-03-22 11:10:00,33.18,33.22,33.17,33.17,57800.0,16.9753,16.9958,16.9702,16.9702,57800.0
2010-03-22 11:20:00,33.17,33.21,33.16,33.17,55600.0,16.9702,16.9907,16.9651,16.9702,55600.0
2010-03-22 11:30:00,33.15,33.17,33.14,33.17,80900.0,16.96,16.9702,16.9549,16.9702,80900.0
2010-03-22 11:40:00,33.17,33.19,33.17,33.18,39600.0,16.9702,16.9805,16.9702,16.9753,39600.0
2010-03-22 11:50:00,33.19,33.19,33.11,33.12,49200.0,16.9805,16.9805,16.9395,16.9446,49200.0
2010-03-22 12:00:00,33.11,33.13,33.1,33.1,63200.0,16.9395,16.9498,16.9344,16.9344,63200.0
2010-03-22 12:10:00,33.1,33.11,33.06,33.06,131800.0,16.9344,16.9395,16.9139,16.9139,131800.0
2010-03-22 12:20:00,33.07,33.07,33.04,33.06,124400.0,16.9191,16.9191,16.9037,16.9139,124400.0
2010-03-22 12:30:00,33.06,33.08,33.04,33.05,80600.0,16.9139,16.9242,16.9037,16.9088,80600.0
2010-03-22 12:40:00,33.06,33.1,33.06,33.07,79000.0,16.9139,16.9344,16.9139,16.9191,79000.0
2010-03-22 12:50:00,33.07,33.12,33.07,33.08,41700.0,16.9191,16.9446,16.9191,16.9242,41700.0
2010-03-22 13:00:00,33.09,33.17,33.09,33.13,68600.0,16.9293,16.9702,16.9293,16.9498,68600.0
2010-03-22 13:10:00,33.13,33.14,33.11,33.12,35600.0,16.9498,16.9549,16.9395,16.9446,35600.0
2010-03-22 13:20:00,33.12,33.12,33.09,33.09,45700.0,16.9446,16.9446,16.9293,16.9293,45700.0
2010-03-22 13:30:00,33.1,33.11,33.09,33.1,25300.0,16.9344,16.9395,16.9293,16.9344,25300.0
2010-03-22 13:40:00,33.09,33.1,33.06,33.08,60900.0,16.9293,16.9344,16.9139,16.9242,60900.0
2010-03-22 13:50:00,33.08,33.11,33.07,33.08,43600.0,16.9242,16.9395,16.9191,16.9242,43600.0
2010-03-22 14:00:00,33.08,33.09,33.05,33.05,45400.0,16.9242,16.9293,16.9088,16.9088,45400.0
2010-03-22 14:10:00,33.06,33.1,33.06,33.09,46400.0,16.9139,16.9344,16.9139,16.9293,46400.0
2010-03-22 14:20:00,33.09,33.12,33.09,33.1,67200.0,16.9293,16.9446,16.9293,16.9344,67200.0
2010-03-22 14:30:00,33.1,33.16,33.1,33.15,104200.0,16.9344,16.9651,16.9344,16.96,104200.0
2010-03-22 14:40:00,33.15,33.16,33.13,33.14,44800.0,16.96,16.9651,16.9498,16.9549,44800.0
2010-03-22 14:50:00,33.15,33.18,33.14,33.18,52100.0,16.96,16.9753,16.9549,16.9753,52100.0
2010-03-22 15:00:00,33.18,33.21,33.14,33.15,126500.0,16.9753,16.9907,16.9549,16.96,126500.0
2010-03-22 15:10:00,33.16,33.2,33.15,33.17,57600.0,16.9651,16.9856,16.96,16.9702,57600.0
2010-03-22 15:20:00,33.17,33.17,33.15,33.15,44200.0,16.9702,16.9702,16.96,16.96,44200.0
2010-03-22 15:30:00,33.15,33.17,33.14,33.16,73500.0,16.96,16.9702,16.9549,16.9651,73500.0
2010-03-22 15:40:00,33.16,33.18,33.14,33.16,160000.0,16.9651,16.9753,16.9549,16.9651,160000.0
2010-03-22 15:50:00,33.16,33.17,33.1,33.12,225700.0,16.9651,16.9702,16.9344,16.9446,225700.0
2010-03-23 09:30:00,33.15,33.22,33.1,33.13,117300.0,16.96,16.9958,16.9344,16.9498,117300.0
2010-03-23 09:40:00,33.14,33.15,33.06,33.06,57100.0,16.9549,16.96,16.9139,16.9139,57100.0
2010-03-23 09:50:00,33.06,33.13,33.03,33.12,61300.0,16.9139,16.9498,16.8986,16.9446,61300.0
2010-03-23 10:00:00,33.12,33.14,33.08,33.11,69000.0,16.9446,16.9549,16.9242,16.9395,69000.0
2010-03-23 10:10:00,33.11,33.15,33.09,33.12,123100.0,16.9395,16.96,16.9293,16.9446,123100.0
2010-03-23 10:20:00,33.12,33.15,33.1,33.1,102300.0,16.9446,16.96,16.9344,16.9344,102300.0
2010-03-23 10:30:00,33.1,33.13,33.07,33.13,70600.0,16.9344,16.9498,16.9191,16.9498,70600.0
2010-03-23 10:40:00,33.13,33.13,33.08,33.12,59300.0,16.9498,16.9498,16.9242,16.9446,59300.0
2010-03-23 10:50:00,33.12,33.14,33.06,33.06,53800.0,16.9446,16.9549,16.9139,16.9139,53800.0
2010-03-23 11:00:00,33.07,33.08,33.01,33.04,67300.0,16.9191,16.9242,16.8884,16.9037,67300.0
2010-03-23 11:10:00,33.04,33.06,33.03,33.06,70300.0,16.9037,16.9139,16.8986,16.9139,70300.0
2010-03-23 11:20:00,33.06,33.1,33.05,33.07,51800.0,16.9139,16.9344,16.9088,16.9191,51800.0
2010-03-23 11:30:00,33.07,33.07,33.04,33.06,40200.0,16.9191,16.9191,16.9037,16.9139,40200.0
2010-03-23 11:40:00,33.06,33.1,33.04,33.07,72600.0,16.9139,16.9344,16.9037,16.9191,72600.0
2010-03-23 11:50:00,33.07,33.14,33.07,33.14,41500.0,16.9191,16.9549,16.9191,16.9549,41500.0
2010-03-23 12:00:00,33.14,33.19,33.12,33.17,77800.0,16.9549,16.9805,16.9446,16.9702,77800.0
2010-03-23 12:10:00,33.18,33.25,33.16,33.21,52400.0,16.9753,17.0112,16.9651,16.9907,52400.0
2010-03-23 12:20:00,33.2,33.22,33.15,33.19,62600.0,16.9856,16.9958,16.96,16.9805,62600.0
2010-03-23 12:30:00,33.19,33.19,33.16,33.17,21300.0,16.9805,16.9805,16.9651,16.9702,21300.0
2010-03-23 12:40:00,33.16,33.17,33.13,33.16,20200.0,16.9651,16.9702,16.9498,16.9651,20200.0
2010-03-23 12:50:00,33.15,33.17,33.15,33.15,18900.0,16.96,16.9702,16.96,16.96,18900.0
2010-03-23 13:00:00,33.15,33.19,33.14,33.17,32400.0,16.96,16.9805,16.9549,16.9702,32400.0
2010-03-23 13:10:00,33.17,33.19,33.17,33.17,35600.0,16.9702,16.9805,16.9702,16.9702,35600.0
2010-03-23 13:20:00,33.18,33.18,33.15,33.15,31300.0,16.9753,16.9753,16.96,16.96,31300.0
2010-03-23 13:30:00,33.16,33.17,33.13,33.17,33100.0,16.9651,16.9702,16.9498,16.9702,33100.0
2010-03-23 13:40:00,33.17,33.17,33.09,33.1,44000.0,16.9702,16.9702,16.9293,16.9344,44000.0
2010-03-23 13:50:00,33.1,33.13,33.09,33.1,41400.0,16.9344,16.9498,16.9293,16.9344,41400.0
2010-03-23 14:00:00,33.08,33.13,33.08,33.13,25000.0,16.9242,16.9498,16.9242,16.9498,25000.0
2010-03-23 14:10:00,33.12,33.18,33.12,33.17,49100.0,16.9446,16.9753,16.9446,16.9702,49100.0
2010-03-23 14:20:00,33.17,33.18,33.13,33.16,41600.0,16.9702,16.9753,16.9498,16.9651,41600.0
2010-03-23 14:30:00,33.17,33.17,33.1,33.1,46900.0,16.9702,16.9702,16.9344,16.9344,46900.0
2010-03-23 14:40:00,33.1,33.14,33.09,33.14,50300.0,16.9344,16.9549,16.9293,16.9549,50300.0
2010-03-23 14:50:00,33.14,33.14,33.08,33.11,45300.0,16.9549,16.9549,16.9242,16.9395,45300.0
2010-03-23 15:00:00,33.12,33.18,33.08,33.17,65100.0,16.9446,16.9753,16.9242,16.9702,65100.0
2010-03-23 15:10:00,33.17,33.2,33.16,33.2,78700.0,16.9702,16.9856,16.9651,16.9856,78700.0
2010-03-23 15:20:00,33.2,33.23,33.16,33.2,82500.0,16.9856,17.0009,16.9651,16.9856,82500.0
2010-03-23 15:30:00,33.19,33.29,33.19,33.27,441300.0,16.9805,17.0316,16.9805,17.0214,441300.0
2010-03-23 15:40:00,33.27,33.29,33.24,33.27,211000.0,17.0214,17.0316,17.006,17.0214,211000.0
2010-03-23 15:50:00,33.27,33.34,33.26,33.33,512300.0,17.0214,17.0572,17.0163,17.0521,512300.0
2010-03-24 09:30:00,33.33,33.33,33.13,33.2,92600.0,17.0521,17.0521,16.9498,16.9856,92600.0
2010-03-24 09:40:00,33.21,33.25,33.2,33.23,81700.0,16.9907,17.0112,16.9856,17.0009,81700.0
2010-03-24 09:50:00,33.22,33.25,33.21,33.22,74600.0,16.9958,17.0112,16.9907,16.9958,74600.0
2010-03-24 10:00:00,33.22,33.24,33.2,33.21,112900.0,16.9958,17.006,16.9856,16.9907,112900.0
2010-03-24 10:10:00,33.23,33.24,33.18,33.22,108800.0,17.0009,17.006,16.9753,16.9958,108800.0
2010-03-24 10:20:00,33.21,33.22,33.15,33.19,79200.0,16.9907,16.9958,16.96,16.9805,79200.0
2010-03-24 10:30:00,33.19,33.2,33.11,33.13,74200.0,16.9805,16.9856,16.9395,16.9498,74200.0
2010-03-24 10:40:00,33.12,33.14,33.1,33.11,43400.0,16.9446,16.9549,16.9344,16.9395,43400.0
2010-03-24 10:50:00,33.12,33.12,33.09,33.1,32000.0,16.9446,16.9446,16.9293,16.9344,32000.0
2010-03-24 11:00:00,33.09,33.1,33.06,33.08,51600.0,16.9293,16.9344,16.9139,16.9242,51600.0
2010-03-24 11:10:00,33.09,33.1,33.02,33.02,95900.0,16.9293,16.9344,16.8935,16.8935,95900.0
2010-03-24 11:20:00,33.02,33.05,33.01,33.05,42000.0,16.8935,16.9088,16.8884,16.9088,42000.0
2010-03-24 11:30:00,33.04,33.13,33.04,33.13,67000.0,16.9037,16.9498,16.9037,16.9498,67000.0
2010-03-24 11:40:00,33.12,33.13,33.07,33.1,78000.0,16.9446,16.9498,16.9191,16.9344,78000.0
2010-03-24 11:50:00,33.11,33.22,33.1,33.21,118500.0,16.9395,16.9958,16.9344,16.9907,118500.0
2010-03-24 12:00:00,33.2,33.25,33.2,33.25,102300.0,16.9856,17.0112,16.9856,17.0112,102300.0
2010-03-24 12:10:00,33.24,33.25,33.15,33.15,55600.0,17.006,17.0112,16.96,16.96,55600.0
2010-03-24 12:20:00,33.15,33.15,33.09,33.12,75900.0,16.96,16.96,16.9293,16.9446,75900.0
2010-03-24 12:30:00,33.13,33.14,33.08,33.14,71700.0,16.9498,16.9549,16.9242,16.9549,71700.0
2010-03-24 12:40:00,33.13,33.17,33.13,33.16,33300.0,16.9498,16.9702,16.9498,16.9651,33300.0
2010-03-24 12:50:00,33.14,33.17,33.1,33.12,60400.0,16.9549,16.9702,16.9344,16.9446,60400.0
2010-03-24 13:00:00,33.12,33.15,33.04,33.08,85700.0,16.9446,16.96,16.9037,16.9242,85700.0
2010-03-24 13:10:00,33.09,33.12,33.04,33.04,42700.0,16.9293,16.9446,16.9037,16.9037,42700.0
2010-03-24 13:20:00,33.04,33.07,33.03,33.07,47400.0,16.9037,16.9191,16.8986,16.9191,47400.0
2010-03-24 13:30:00,33.07,33.11,33.06,33.07,29100.0,16.9191,16.9395,16.9139,16.9191,29100.0
2010-03-24 13:40:00,33.07,33.1,33.02,33.04,44400.0,16.9191,16.9344,16.8935,16.9037,44400.0
2010-03-24 13:50:00,33.03,33.05,33.02,33.04,43300.0,16.8986,16.9088,16.8935,16.9037,43300.0
2010-03-24 14:00:00,33.05,33.07,33.03,33.04,47200.0,16.9088,16.9191,16.8986,16.9037,47200.0
2010-03-24 14:10:00,33.04,33.07,33.03,33.05,40000.0,16.9037,16.9191,16.8986,16.9088,40000.0
2010-03-24 14:20:00,33.04,33.07,33.03,33.03,37900.0,16.9037,16.9191,16.8986,16.8986,37900.0
2010-03-24 14:30:00,33.02,33.07,33.02,33.03,51400.0,16.8935,16.9191,16.8935,16.8986,51400.0
2010-03-24 14:40:00,33.03,33.09,33.02,33.06,50500.0,16.8986,16.9293,16.8935,16.9139,50500.0
2010-03-24 14:50:00,33.05,33.08,33.04,33.07,53400.0,16.9088,16.9242,16.9037,16.9191,53400.0
2010-03-24 15:00:00,33.08,33.11,33.05,33.07,73000.0,16.9242,16.9395,16.9088,16.9191,73000.0
2010-03-24 15:10:00,33.07,33.08,33.03,33.05,113700.0,16.9191,16.9242,16.8986,16.9088,113700.0
2010-03-24 15:20:00,33.06,33.08,33.03,33.03,70000.0,16.9139,16.9242,16.8986,16.8986,70000.0
2010-03-24 15:30:00,33.04,33.12,33.03,33.11,75700.0,16.9037,16.9446,16.8986,16.9395,75700.0
2010-03-24 15:40:00,33.11,33.12,33.06,33.07,84700.0,16.9395,16.9446,16.9139,16.9191,84700.0
2010-03-24 15:50:00,33.06,33.07,33.03,33.04,189700.0,16.9139,16.9191,16.8986,16.9037,189700.0
2010-03-25 09:30:00,33.17,33.22,33.12,33.18,71800.0,16.9702,16.9958,16.9446,16.9753,71800.0
2010-03-25 09:40:00,33.17,33.23,33.15,33.17,46600.0,16.9702,17.0009,16.96,16.9702,46600.0
2010-03-25 09:50:00,33.17,33.19,33.11,33.12,53900.0,16.9702,16.9805,16.9395,16.9446,53900.0
2010-03-25 10:00:00,33.11,33.15,33.01,33.07,122900.0,16.9395,16.96,16.8884,16.9191,122900.0
2010-03-25 10:10:00,33.06,33.09,33.02,33.06,126000.0,16.9139,16.9293,16.8935,16.9139,126000.0
2010-03-25 10:20:00,33.06,33.1,33.03,33.03,50000.0,16.9139,16.9344,16.8986,16.8986,50000.0
2010-03-25 10:30:00,33.04,33.05,33.01,33.02,42100.0,16.9037,16.9088,16.8884,16.8935,42100.0
2010-03-25 10:40:00,33.03,33.06,33.0,33.02,98700.0,16.8986,16.9139,16.8832,16.8935,98700.0
2010-03-25 10:50:00,33.03,33.03,33.0,33.02,53300.0,16.8986,16.8986,16.8832,16.8935,53300.0
2010-03-25 11:00:00,33.03,33.04,33.0,33.0,41200.0,16.8986,16.9037,16.8832,16.8832,41200.0
2010-03-25 11:10:00,33.0,33.11,33.0,33.08,60300.0,16.8832,16.9395,16.8832,16.9242,60300.0
2010-03-25 11:20:00,33.08,33.08,33.05,33.07,39900.0,16.9242,16.9242,16.9088,16.9191,39900.0
2010-03-25 11:30:00,33.07,33.16,33.06,33.1,88200.0,16.9191,16.9651,16.9139,16.9344,88200.0
2010-03-25 11:40:00,33.1,33.1,33.05,33.05,28700.0,16.9344,16.9344,16.9088,16.9088,28700.0
2010-03-25 11:50:00,33.05,33.06,32.95,32.96,137900.0,16.9088,16.9139,16.8577,16.8628,137900.0
2010-03-25 12:00:00,32.97,33.0,32.95,32.98,92300.0,16.8679,16.8832,16.8577,16.873,92300.0
2010-03-25 12:10:00,32.98,32.98,32.9,32.91,56000.0,16.873,16.873,16.8321,16.8372,56000.0
2010-03-25 12:20:00,32.91,32.92,32.89,32.9,55900.0,16.8372,16.8423,16.827,16.8321,55900.0
2010-03-25 12:30:00,32.91,32.94,32.89,32.94,52100.0,16.8372,16.8525,16.827,16.8525,52100.0
2010-03-25 12:40:00,32.95,32.95,32.92,32.92,65900.0,16.8577,16.8577,16.8423,16.8423,65900.0
2010-03-25 12:50:00,32.91,32.92,32.89,32.9,32300.0,16.8372,16.8423,16.827,16.8321,32300.0
2010-03-25 13:00:00,32.9,32.92,32.89,32.89,65600.0,16.8321,16.8423,16.827,16.827,65600.0
2010-03-25 13:10:00,32.9,32.95,32.89,32.92,78300.0,16.8321,16.8577,16.827,16.8423,78300.0
2010-03-25 13:20:00,32.91,32.93,32.91,32.92,43400.0,16.8372,16.8474,16.8372,16.8423,43400.0
2010-03-25 13:30:00,32.92,32.93,32.87,32.87,101600.0,16.8423,16.8474,16.8167,16.8167,101600.0
2010-03-25 13:40:00,32.87,32.91,32.86,32.9,93300.0,16.8167,16.8372,16.8116,16.8321,93300.0
2010-03-25 13:50:00,32.9,32.9,32.85,32.86,55100.0,16.8321,16.8321,16.8065,16.8116,55100.0
2010-03-25 14:00:00,32.86,32.89,32.86,32.89,47200.0,16.8116,16.827,16.8116,16.827,47200.0
2010-03-25 14:10:00,32.89,32.92,32.88,32.92,49800.0,16.827,16.8423,16.8219,16.8423,49800.0
2010-03-25 14:20:00,32.92,32.93,32.87,32.88,81900.0,16.8423,16.8474,16.8167,16.8219,81900.0
2010-03-25 14:30:00,32.88,32.91,32.88,32.91,38600.0,16.8219,16.8372,16.8219,16.8372,38600.0
2010-03-25 14:40:00,32.9,32.94,32.89,32.9,80300.0,16.8321,16.8525,16.827,16.8321,80300.0
2010-03-25 14:50:00,32.89,32.96,32.87,32.96,66900.0,16.827,16.8628,16.8167,16.8628,66900.0
2010-03-25 15:00:00,32.95,33.04,32.95,33.03,191400.0,16.8577,16.9037,16.8577,16.8986,191400.0
2010-03-25 15:10:00,33.03,33.05,33.01,33.03,60700.0,16.8986,16.9088,16.8884,16.8986,60700.0
2010-03-25 15:20:00,33.03,33.05,33.01,33.01,94400.0,16.8986,16.9088,16.8884,16.8884,94400.0
2010-03-25 15:30:00,33.01,33.02,32.98,33.01,199200.0,16.8884,16.8935,16.873,16.8884,199200.0
2010-03-25 15:40:00,33.01,33.06,32.99,33.01,339700.0,16.8884,16.9139,16.8781,16.8884,339700.0
2010-03-25 15:50:00,33.01,33.04,33.0,33.02,354800.0,16.8884,16.9037,16.8832,16.8935,354800.0
2010-03-26 09:30:00,33.02,33.1,33.01,33.02,64700.0,16.8935,16.9344,16.8884,16.8935,64700.0
2010-03-26 09:40:00,33.01,33.03,32.94,33.0,45500.0,16.8884,16.8986,16.8525,16.8832,45500.0
2010-03-26 09:50:00,33.01,33.05,32.97,33.05,65200.0,16.8884,16.9088,16.8679,16.9088,65200.0
2010-03-26 10:00:00,33.05,33.12,33.02,33.1,92900.0,16.9088,16.9446,16.8935,16.9344,92900.0
2010-03-26 10:10:00,33.1,33.17,33.08,33.15,86800.0,16.9344,16.9702,16.9242,16.96,86800.0
2010-03-26 10:20:00,33.15,33.19,33.1,33.17,78600.0,16.96,16.9805,16.9344,16.9702,78600.0
2010-03-26 10:30:00,33.17,33.25,33.16,33.2,86700.0,16.9702,17.0112,16.9651,16.9856,86700.0
2010-03-26 10:40:00,33.19,33.24,33.18,33.23,40600.0,16.9805,17.006,16.9753,17.0009,40600.0
2010-03-26 10:50:00,33.23,33.25,33.21,33.24,71300.0,17.0009,17.0112,16.9907,17.006,71300.0
2010-03-26 11:00:00,33.24,33.25,33.18,33.21,59100.0,17.006,17.0112,16.9753,16.9907,59100.0
2010-03-26 11:10:00,33.21,33.24,33.19,33.24,50600.0,16.9907,17.006,16.9805,17.006,50600.0
2010-03-26 11:20:00,33.23,33.24,33.2,33.23,80500.0,17.0009,17.006,16.9856,17.0009,80500.0
2010-03-26 11:30:00,33.22,33.24,33.22,33.23,45000.0,16.9958,17.006,16.9958,17.0009,45000.0
2010-03-26 11:40:00,33.22,33.27,33.21,33.27,84600.0,16.9958,17.0214,16.9907,17.0214,84600.0
2010-03-26 11:50:00,33.26,33.27,33.26,33.26,22700.0,17.0163,17.0214,17.0163,17.0163,22700.0
2010-03-26 12:00:00,33.26,33.3,33.26,33.28,49500.0,17.0163,17.0367,17.0163,17.0265,49500.0
2010-03-26 12:10:00,33.28,33.3,33.26,33.28,45800.0,17.0265,17.0367,17.0163,17.0265,45800.0
2010-03-26 12:20:00,33.28,33.28,33.18,33.19,66900.0,17.0265,17.0265,16.9753,16.9805,66900.0
2010-03-26 12:30:00,33.19,33.19,33.11,33.14,41700.0,16.9805,16.9805,16.9395,16.9549,41700.0
2010-03-26 12:40:00,33.14,33.16,33.11,33.16,60000.0,16.9549,16.9651,16.9395,16.9651,60000.0
2010-03-26 12:50:00,33.16,33.19,33.11,33.13,52400.0,16.9651,16.9805,16.9395,16.9498,52400.0
2010-03-26 13:00:00,33.13,33.15,33.06,33.07,41900.0,16.9498,16.96,16.9139,16.9191,41900.0
2010-03-26 13:10:00,33.08,33.12,33.07,33.11,157100.0,16.9242,16.9446,16.9191,16.9395,157100.0
2010-03-26 13:20:00,33.11,33.13,33.09,33.09,30200.0,16.9395,16.9498,16.9293,16.9293,30200.0
2010-03-26 13:30:00,33.08,33.1,33.08,33.09,23100.0,16.9242,16.9344,16.9242,16.9293,23100.0
2010-03-26 13:40:00,33.1,33.12,33.07,33.07,29900.0,16.9344,16.9446,16.9191,16.9191,29900.0
2010-03-26 13:50:00,33.06,33.08,33.04,33.06,35000.0,16.9139,16.9242,16.9037,16.9139,35000.0
2010-03-26 14:00:00,33.05,33.08,33.0,33.08,46300.0,16.9088,16.9242,16.8832,16.9242,46300.0
2010-03-26 14:10:00,33.08,33.09,33.02,33.05,49300.0,16.9242,16.9293,16.8935,16.9088,49300.0
2010-03-26 14:20:00,33.06,33.1,33.04,33.1,61100.0,16.9139,16.9344,16.9037,16.9344,61100.0
2010-03-26 14:30:00,33.1,33.12,33.08,33.1,54200.0,16.9344,16.9446,16.9242,16.9344,54200.0
2010-03-26 14:40:00,33.1,33.1,33.07,33.07,49000.0,16.9344,16.9344,16.9191,16.9191,49000.0
2010-03-26 14:50:00,33.07,33.07,33.01,33.02,45300.0,16.9191,16.9191,16.8884,16.8935,45300.0
2010-03-26 15:00:00,33.02,33.06,33.01,33.05,66500.0,16.8935,16.9139,16.8884,16.9088,66500.0
2010-03-26 15:10:00,33.06,33.06,33.04,33.06,28600.0,16.9139,16.9139,16.9037,16.9139,28600.0
2010-03-26 15:20:00,33.06,33.06,33.03,33.03,73200.0,16.9139,16.9139,16.8986,16.8986,73200.0
2010-03-26 15:30:00,33.03,33.06,33.03,33.05,98400.0,16.8986,16.9139,16.8986,16.9088,98400.0
2010-03-26 15:40:00,33.04,33.08,33.04,33.07,88900.0,16.9037,16.9242,16.9037,16.9191,88900.0
2010-03-26 15:50:00,33.07,33.09,33.06,33.08,230600.0,16.9191,16.9293,16.9139,16.9242,230600.0
2010-03-29 09:30:00,33.11,33.23,33.11,33.18,99100.0,16.9395,17.0009,16.9395,16.9753,99100.0
2010-03-29 09:40:00,33.18,33.2,33.14,33.15,45600.0,16.9753,16.9856,16.9549,16.96,45600.0
2010-03-29 09:50:00,33.15,33.21,33.13,33.15,94200.0,16.96,16.9907,16.9498,16.96,94200.0
2010-03-29 10:00:00,33.15,33.23,33.13,33.23,143300.0,16.96,17.0009,16.9498,17.0009,143300.0
2010-03-29 10:10:00,33.23,33.27,33.22,33.24,72300.0,17.0009,17.0214,16.9958,17.006,72300.0
2010-03-29 10:20:00,33.24,33.27,33.21,33.26,59100.0,17.006,17.0214,16.9907,17.0163,59100.0
2010-03-29 10:30:00,33.26,33.3,33.26,33.29,85200.0,17.0163,17.0367,17.0163,17.0316,85200.0
2010-03-29 10:40:00,33.3,33.33,33.26,33.26,107700.0,17.0367,17.0521,17.0163,17.0163,107700.0
2010-03-29 10:50:00,33.27,33.27,33.21,33.22,64900.0,17.0214,17.0214,16.9907,16.9958,64900.0
2010-03-29 11:00:00,33.22,33.24,33.21,33.23,31300.0,16.9958,17.006,16.9907,17.0009,31300.0
2010-03-29 11:10:00,33.23,33.25,33.22,33.24,72100.0,17.0009,17.0112,16.9958,17.006,72100.0
2010-03-29 11:20:00,33.24,33.35,33.24,33.32,109300.0,17.006,17.0623,17.006,17.047,109300.0
2010-03-29 11:30:00,33.32,33.33,33.3,33.31,34800.0,17.047,17.0521,17.0367,17.0418,34800.0
2010-03-29 11:40:00,33.31,33.32,33.27,33.28,32500.0,17.0418,17.047,17.0214,17.0265,32500.0
2010-03-29 11:50:00,33.28,33.28,33.26,33.26,21500.0,17.0265,17.0265,17.0163,17.0163,21500.0
2010-03-29 12:00:00,33.26,33.28,33.26,33.28,29300.0,17.0163,17.0265,17.0163,17.0265,29300.0
2010-03-29 12:10:00,33.28,33.28,33.24,33.24,33000.0,17.0265,17.0265,17.006,17.006,33000.0
2010-03-29 12:20:00,33.25,33.28,33.24,33.28,33900.0,17.0112,17.0265,17.006,17.0265,33900.0
2010-03-29 12:30:00,33.28,33.32,33.27,33.32,23500.0,17.0265,17.047,17.0214,17.047,23500.0
2010-03-29 12:40:00,33.32,33.34,33.31,33.34,46600.0,17.047,17.0572,17.0418,17.0572,46600.0
2010-03-29 12:50:00,33.33,33.35,33.32,33.33,49500.0,17.0521,17.0623,17.047,17.0521,49500.0
2010-03-29 13:00:00,33.33,33.34,33.32,33.34,29200.0,17.0521,17.0572,17.047,17.0572,29200.0
2010-03-29 13:10:00,33.33,33.35,33.31,33.32,21100.0,17.0521,17.0623,17.0418,17.047,21100.0
2010-03-29 13:20:00,33.32,33.34,33.3,33.32,48200.0,17.047,17.0572,17.0367,17.047,48200.0
2010-03-29 13:30:00,33.32,33.34,33.29,33.3,26800.0,17.047,17.0572,17.0316,17.0367,26800.0
2010-03-29 13:40:00,33.31,33.32,33.28,33.32,22000.0,17.0418,17.047,17.0265,17.047,22000.0
2010-03-29 13:50:00,33.31,33.34,33.31,33.33,37800.0,17.0418,17.0572,17.0418,17.0521,37800.0
2010-03-29 14:00:00,33.33,33.33,33.28,33.28,51800.0,17.0521,17.0521,17.0265,17.0265,51800.0
2010-03-29 14:10:00,33.28,33.31,33.27,33.3,56800.0,17.0265,17.0418,17.0214,17.0367,56800.0
2010-03-29 14:20:00,33.3,33.3,33.24,33.27,80700.0,17.0367,17.0367,17.006,17.0214,80700.0
2010-03-29 14:30:00,33.28,33.3,33.25,33.26,116800.0,17.0265,17.0367,17.0112,17.0163,116800.0
2010-03-29 14:40:00,33.25,33.3,33.25,33.3,42100.0,17.0112,17.0367,17.0112,17.0367,42100.0
2010-03-29 14:50:00,33.3,33.3,33.25,33.28,76500.0,17.0367,17.0367,17.0112,17.0265,76500.0
2010-03-29 15:00:00,33.28,33.3,33.26,33.28,57300.0,17.0265,17.0367,17.0163,17.0265,57300.0
2010-03-29 15:10:00,33.28,33.29,33.26,33.28,41800.0,17.0265,17.0316,17.0163,17.0265,41800.0
2010-03-29 15:20:00,33.27,33.3,33.27,33.29,41000.0,17.0214,17.0367,17.0214,17.0316,41000.0
2010-03-29 15:30:00,33.28,33.29,33.25,33.26,139800.0,17.0265,17.0316,17.0112,17.0163,139800.0
2010-03-29 15:40:00,33.26,33.29,33.25,33.29,72900.0,17.0163,17.0316,17.0112,17.0316,72900.0
2010-03-29 15:50:00,33.28,33.34,33.28,33.33,213400.0,17.0265,17.0572,17.0265,17.0521,213400.0
2010-03-30 09:30:00,33.39,33.39,33.31,33.36,72700.0,17.0828,17.0828,17.0418,17.0674,72700.0
2010-03-30 09:40:00,33.36,33.44,33.35,33.42,104000.0,17.0674,17.1084,17.0623,17.0981,104000.0
2010-03-30 09:50:00,33.41,33.45,33.4,33.42,79600.0,17.093,17.1135,17.0879,17.0981,79600.0
2010-03-30 10:00:00,33.4,33.42,33.36,33.39,53300.0,17.0879,17.0981,17.0674,17.0828,53300.0
2010-03-30 10:10:00,33.39,33.41,33.34,33.34,52300.0,17.0828,17.093,17.0572,17.0572,52300.0
2010-03-30 10:20:00,33.35,33.39,33.33,33.39,96800.0,17.0623,17.0828,17.0521,17.0828,96800.0
2010-03-30 10:30:00,33.39,33.4,33.34,33.37,40600.0,17.0828,17.0879,17.0572,17.0725,40600.0
2010-03-30 10:40:00,33.37,33.37,33.31,33.35,59500.0,17.0725,17.0725,17.0418,17.0623,59500.0
2010-03-30 10:50:00,33.35,33.37,33.34,33.36,38100.0,17.0623,17.0725,17.0572,17.0674,38100.0
2010-03-30 11:00:00,33.36,33.36,33.27,33.31,106700.0,17.0674,17.0674,17.0214,17.0418,106700.0
2010-03-30 11:10:00,33.31,33.31,33.25,33.25,78300.0,17.0418,17.0418,17.0112,17.0112,78300.0
2010-03-30 11:20:00,33.25,33.26,33.21,33.23,83500.0,17.0112,17.0163,16.9907,17.0009,83500.0
2010-03-30 11:30:00,33.23,33.23,33.18,33.18,80200.0,17.0009,17.0009,16.9753,16.9753,80200.0
2010-03-30 11:40:00,33.18,33.19,33.16,33.16,32500.0,16.9753,16.9805,16.9651,16.9651,32500.0
2010-03-30 11:50:00,33.17,33.17,33.13,33.14,45800.0,16.9702,16.9702,16.9498,16.9549,45800.0
2010-03-30 12:00:00,33.13,33.16,33.11,33.13,77400.0,16.9498,16.9651,16.9395,16.9498,77400.0
2010-03-30 12:10:00,33.14,33.19,33.13,33.14,50800.0,16.9549,16.9805,16.9498,16.9549,50800.0
2010-03-30 12:20:00,33.15,33.25,33.15,33.24,58800.0,16.96,17.0112,16.96,17.006,58800.0
2010-03-30 12:30:00,33.24,33.24,33.16,33.18,67600.0,17.006,17.006,16.9651,16.9753,67600.0
2010-03-30 12:40:00,33.18,33.22,33.18,33.22,44400.0,16.9753,16.9958,16.9753,16.9958,44400.0
2010-03-30 12:50:00,33.21,33.24,33.2,33.24,42200.0,16.9907,17.006,16.9856,17.006,42200.0
2010-03-30 13:00:00,33.24,33.24,33.17,33.17,28900.0,17.006,17.006,16.9702,16.9702,28900.0
2010-03-30 13:10:00,33.17,33.18,33.11,33.11,44600.0,16.9702,16.9753,16.9395,16.9395,44600.0
2010-03-30 13:20:00,33.11,33.12,33.05,33.07,70200.0,16.9395,16.9446,16.9088,16.9191,70200.0
2010-03-30 13:30:00,33.06,33.1,33.05,33.08,39400.0,16.9139,16.9344,16.9088,16.9242,39400.0
2010-03-30 13:40:00,33.08,33.09,33.06,33.08,35900.0,16.9242,16.9293,16.9139,16.9242,35900.0
2010-03-30 13:50:00,33.09,33.14,33.09,33.13,41500.0,16.9293,16.9549,16.9293,16.9498,41500.0
2010-03-30 14:00:00,33.12,33.21,33.12,33.2,60100.0,16.9446,16.9907,16.9446,16.9856,60100.0
2010-03-30 14:10:00,33.21,33.22,33.19,33.19,262500.0,16.9907,16.9958,16.9805,16.9805,262500.0
2010-03-30 14:20:00,33.19,33.24,33.18,33.24,50400.0,16.9805,17.006,16.9753,17.006,50400.0
2010-03-30 14:30:00,33.24,33.29,33.24,33.29,114800.0,17.006,17.0316,17.006,17.0316,114800.0
2010-03-30 14:40:00,33.29,33.33,33.28,33.33,140700.0,17.0316,17.0521,17.0265,17.0521,140700.0
2010-03-30 14:50:00,33.33,33.34,33.28,33.29,86900.0,17.0521,17.0572,17.0265,17.0316,86900.0
2010-03-30 15:00:00,33.29,33.3,33.23,33.23,80100.0,17.0316,17.0367,17.0009,17.0009,80100.0
2010-03-30 15:10:00,33.24,33.25,33.21,33.24,60500.0,17.006,17.0112,16.9907,17.006,60500.0
2010-03-30 15:20:00,33.24,33.25,33.21,33.22,41500.0,17.006,17.0112,16.9907,16.9958,41500.0
2010-03-30 15:30:00,33.21,33.22,33.17,33.18,64800.0,16.9907,16.9958,16.9702,16.9753,64800.0
2010-03-30 15:40:00,33.17,33.21,33.17,33.18,137900.0,16.9702,16.9907,16.9702,16.9753,137900.0
2010-03-30 15:50:00,33.19,33.21,33.17,33.21,174600.0,16.9805,16.9907,16.9702,16.9907,174600.0
2010-03-31 09:30:00,33.15,33.15,33.03,33.1,125300.0,16.96,16.96,16.8986,16.9344,125300.0
2010-03-31 09:40:00,33.1,33.14,33.03,33.03,82300.0,16.9344,16.9549,16.8986,16.8986,82300.0
2010-03-31 09:50:00,33.04,33.04,33.0,33.02,69000.0,16.9037,16.9037,16.8832,16.8935,69000.0
2010-03-31 10:00:00,33.02,33.1,33.02,33.07,57800.0,16.8935,16.9344,16.8935,16.9191,57800.0
2010-03-31 10:10:00,33.07,33.08,33.03,33.06,58600.0,16.9191,16.9242,16.8986,16.9139,58600.0
2010-03-31 10:20:00,33.07,33.16,33.06,33.13,42300.0,16.9191,16.9651,16.9139,16.9498,42300.0
2010-03-31 10:30:00,33.14,33.18,33.1,33.1,45000.0,16.9549,16.9753,16.9344,16.9344,45000.0
2010-03-31 10:40:00,33.1,33.11,33.06,33.06,37800.0,16.9344,16.9395,16.9139,16.9139,37800.0
2010-03-31 10:50:00,33.06,33.11,33.06,33.11,44900.0,16.9139,16.9395,16.9139,16.9395,44900.0
2010-03-31 11:00:00,33.11,33.11,33.06,33.1,34200.0,16.9395,16.9395,16.9139,16.9344,34200.0
2010-03-31 11:10:00,33.1,33.13,33.07,33.12,44800.0,16.9344,16.9498,16.9191,16.9446,44800.0
2010-03-31 11:20:00,33.11,33.17,33.1,33.14,31100.0,16.9395,16.9702,16.9344,16.9549,31100.0
2010-03-31 11:30:00,33.13,33.16,33.11,33.14,87600.0,16.9498,16.9651,16.9395,16.9549,87600.0
2010-03-31 11:40:00,33.15,33.19,33.12,33.14,41300.0,16.96,16.9805,16.9446,16.9549,41300.0
2010-03-31 11:50:00,33.15,33.15,33.1,33.12,21500.0,16.96,16.96,16.9344,16.9446,21500.0
2010-03-31 12:00:00,33.13,33.14,33.1,33.1,38400.0,16.9498,16.9549,16.9344,16.9344,38400.0
2010-03-31 12:10:00,33.1,33.16,33.1,33.14,35900.0,16.9344,16.9651,16.9344,16.9549,35900.0
2010-03-31 12:20:00,33.15,33.18,33.14,33.15,41300.0,16.96,16.9753,16.9549,16.96,41300.0
2010-03-31 12:30:00,33.15,33.16,33.13,33.16,42400.0,16.96,16.9651,16.9498,16.9651,42400.0
2010-03-31 12:40:00,33.15,33.17,33.13,33.14,44500.0,16.96,16.9702,16.9498,16.9549,44500.0
2010-03-31 12:50:00,33.14,33.15,33.11,33.12,45400.0,16.9549,16.96,16.9395,16.9446,45400.0
2010-03-31 13:00:00,33.13,33.18,33.12,33.15,70300.0,16.9498,16.9753,16.9446,16.96,70300.0
2010-03-31 13:10:00,33.15,33.18,33.15,33.17,27300.0,16.96,16.9753,16.96,16.9702,27300.0
2010-03-31 13:20:00,33.17,33.18,33.15,33.17,38400.0,16.9702,16.9753,16.96,16.9702,38400.0
2010-03-31 13:30:00,33.17,33.22,33.16,33.17,55400.0,16.9702,16.9958,16.9651,16.9702,55400.0
2010-03-31 13:40:00,33.18,33.2,33.18,33.18,24500.0,16.9753,16.9856,16.9753,16.9753,24500.0
2010-03-31 13:50:00,33.18,33.21,33.17,33.18,23200.0,16.9753,16.9907,16.9702,16.9753,23200.0
2010-03-31 14:00:00,33.19,33.2,33.16,33.19,29400.0,16.9805,16.9856,16.9651,16.9805,29400.0
2010-03-31 14:10:00,33.2,33.22,33.18,33.22,37000.0,16.9856,16.9958,16.9753,16.9958,37000.0
2010-03-31 14:20:00,33.21,33.24,33.21,33.23,34900.0,16.9907,17.006,16.9907,17.0009,34900.0
2010-03-31 14:30:00,33.23,33.25,33.21,33.22,37500.0,17.0009,17.0112,16.9907,16.9958,37500.0
2010-03-31 14:40:00,33.21,33.23,33.19,33.2,72300.0,16.9907,17.0009,16.9805,16.9856,72300.0
2010-03-31 14:50:00,33.19,33.22,33.18,33.21,54500.0,16.9805,16.9958,16.9753,16.9907,54500.0
2010-03-31 15:00:00,33.2,33.21,33.17,33.17,86400.0,16.9856,16.9907,16.9702,16.9702,86400.0
2010-03-31 15:10:00,33.18,33.18,33.14,33.14,63900.0,16.9753,16.9753,16.9549,16.9549,63900.0
2010-03-31 15:20:00,33.15,33.17,33.1,33.14,83400.0,16.96,16.9702,16.9344,16.9549,83400.0
2010-03-31 15:30:00,33.15,33.17,33.15,33.17,51900.0,16.96,16.9702,16.96,16.9702,51900.0
2010-03-31 15:40:00,33.17,33.18,33.09,33.1,136400.0,16.9702,16.9753,16.9293,16.9344,136400.0
2010-03-31 15:50:00,33.09,33.18,33.09,33.17,182700.0,16.9293,16.9753,16.9293,16.9702,182700.0
2010-04-01 09:30:00,33.29,33.34,33.21,33.31,80800.0,17.0316,17.0572,16.9907,17.0418,80800.0
2010-04-01 09:40:00,33.32,33.38,33.3,33.34,67000.0,17.047,17.0777,17.0367,17.0572,67000.0
2010-04-01 09:50:00,33.34,33.35,33.28,33.3,65500.0,17.0572,17.0623,17.0265,17.0367,65500.0
2010-04-01 10:00:00,33.31,33.33,33.26,33.27,110600.0,17.0418,17.0521,17.0163,17.0214,110600.0
2010-04-01 10:10:00,33.26,33.28,33.23,33.26,146000.0,17.0163,17.0265,17.0009,17.0163,146000.0
2010-04-01 10:20:00,33.25,33.32,33.25,33.32,30600.0,17.0112,17.047,17.0112,17.047,30600.0
2010-04-01 10:30:00,33.32,33.38,33.31,33.38,71600.0,17.047,17.0777,17.0418,17.0777,71600.0
2010-04-01 10:40:00,33.38,33.4,33.36,33.38,41100.0,17.0777,17.0879,17.0674,17.0777,41100.0
2010-04-01 10:50:00,33.37,33.4,33.34,33.39,57700.0,17.0725,17.0879,17.0572,17.0828,57700.0
2010-04-01 11:00:00,33.38,33.41,33.38,33.41,43000.0,17.0777,17.093,17.0777,17.093,43000.0
2010-04-01 11:10:00,33.41,33.44,33.39,33.41,42100.0,17.093,17.1084,17.0828,17.093,42100.0
2010-04-01 11:20:00,33.41,33.44,33.39,33.44,20600.0,17.093,17.1084,17.0828,17.1084,20600.0
2010-04-01 11:30:00,33.44,33.45,33.42,33.45,40600.0,17.1084,17.1135,17.0981,17.1135,40600.0
2010-04-01 11:40:00,33.45,33.45,33.43,33.45,24000.0,17.1135,17.1135,17.1032,17.1135,24000.0
2010-04-01 11:50:00,33.44,33.45,33.4,33.4,42600.0,17.1084,17.1135,17.0879,17.0879,42600.0
2010-04-01 12:00:00,33.41,33.41,33.34,33.35,60300.0,17.093,17.093,17.0572,17.0623,60300.0
2010-04-01 12:10:00,33.35,33.35,33.34,33.34,12000.0,17.0623,17.0623,17.0572,17.0572,12000.0
2010-04-01 12:20:00,33.35,33.35,33.31,33.31,24600.0,17.0623,17.0623,17.0418,17.0418,24600.0
2010-04-01 12:30:00,33.32,33.32,33.27,33.27,26200.0,17.047,17.047,17.0214,17.0214,26200.0
2010-04-01 12:40:00,33.28,33.33,33.26,33.33,36800.0,17.0265,17.0521,17.0163,17.0521,36800.0
2010-04-01 12:50:00,33.33,33.34,33.3,33.3,35500.0,17.0521,17.0572,17.0367,17.0367,35500.0
2010-04-01 13:00:00,33.3,33.31,33.26,33.28,46000.0,17.0367,17.0418,17.0163,17.0265,46000.0
2010-04-01 13:10:00,33.29,33.32,33.28,33.32,19400.0,17.0316,17.047,17.0265,17.047,19400.0
2010-04-01 13:20:00,33.32,33.33,33.3,33.3,23200.0,17.047,17.0521,17.0367,17.0367,23200.0
2010-04-01 13:30:00,33.3,33.32,33.29,33.29,28100.0,17.0367,17.047,17.0316,17.0316,28100.0
2010-04-01 13:40:00,33.3,33.3,33.26,33.29,52000.0,17.0367,17.0367,17.0163,17.0316,52000.0
2010-04-01 13:50:00,33.29,33.29,33.24,33.25,52200.0,17.0316,17.0316,17.006,17.0112,52200.0
2010-04-01 14:00:00,33.25,33.25,33.23,33.24,39900.0,17.0112,17.0112,17.0009,17.006,39900.0
2010-04-01 14:10:00,33.25,33.25,33.24,33.24,30300.0,17.0112,17.0112,17.006,17.006,30300.0
2010-04-01 14:20:00,33.25,33.25,33.24,33.25,43600.0,17.0112,17.0112,17.006,17.0112,43600.0
2010-04-01 14:30:00,33.25,33.25,33.22,33.25,51500.0,17.0112,17.0112,16.9958,17.0112,51500.0
2010-04-01 14:40:00,33.24,33.25,33.19,33.25,81100.0,17.006,17.0112,16.9805,17.0112,81100.0
2010-04-01 14:50:00,33.25,33.29,33.24,33.29,112200.0,17.0112,17.0316,17.006,17.0316,112200.0
2010-04-01 15:00:00,33.29,33.31,33.27,33.3,105900.0,17.0316,17.0418,17.0214,17.0367,105900.0
2010-04-01 15:10:00,33.3,33.3,33.26,33.27,33400.0,17.0367,17.0367,17.0163,17.0214,33400.0
2010-04-01 15:20:00,33.27,33.3,33.26,33.28,49900.0,17.0214,17.0367,17.0163,17.0265,49900.0
2010-04-01 15:30:00,33.28,33.33,33.28,33.32,101100.0,17.0265,17.0521,17.0265,17.047,101100.0
2010-04-01 15:40:00,33.31,33.38,33.31,33.35,214600.0,17.0418,17.0777,17.0418,17.0623,214600.0
2010-04-01 15:50:00,33.35,33.42,33.34,33.41,186100.0,17.0623,17.0981,17.0572,17.093,186100.0
2010-04-05 09:30:00,33.51,33.52,33.35,33.36,88300.0,17.1442,17.1493,17.0623,17.0674,88300.0
2010-04-05 09:40:00,33.35,33.4,33.32,33.39,58200.0,17.0623,17.0879,17.047,17.0828,58200.0
2010-04-05 09:50:00,33.38,33.44,33.38,33.43,64200.0,17.0777,17.1084,17.0777,17.1032,64200.0
2010-04-05 10:00:00,33.44,33.45,33.38,33.4,33600.0,17.1084,17.1135,17.0777,17.0879,33600.0
2010-04-05 10:10:00,33.39,33.44,33.38,33.39,50400.0,17.0828,17.1084,17.0777,17.0828,50400.0
2010-04-05 10:20:00,33.39,33.4,33.31,33.32,81000.0,17.0828,17.0879,17.0418,17.047,81000.0
2010-04-05 10:30:00,33.31,33.43,33.31,33.4,56400.0,17.0418,17.1032,17.0418,17.0879,56400.0
2010-04-05 10:40:00,33.4,33.44,33.4,33.44,40700.0,17.0879,17.1084,17.0879,17.1084,40700.0
2010-04-05 10:50:00,33.43,33.44,33.4,33.41,23800.0,17.1032,17.1084,17.0879,17.093,23800.0
2010-04-05 11:00:00,33.41,33.43,33.38,33.42,46000.0,17.093,17.1032,17.0777,17.0981,46000.0
2010-04-05 11:10:00,33.43,33.44,33.42,33.43,33100.0,17.1032,17.1084,17.0981,17.1032,33100.0
2010-04-05 11:20:00,33.43,33.45,33.42,33.45,61300.0,17.1032,17.1135,17.0981,17.1135,61300.0
2010-04-05 11:30:00,33.45,33.45,33.41,33.42,33700.0,17.1135,17.1135,17.093,17.0981,33700.0
2010-04-05 11:40:00,33.42,33.47,33.42,33.44,39600.0,17.0981,17.1237,17.0981,17.1084,39600.0
2010-04-05 11:50:00,33.45,33.49,33.45,33.48,26500.0,17.1135,17.1339,17.1135,17.1288,26500.0
2010-04-05 12:00:00,33.49,33.49,33.46,33.46,35500.0,17.1339,17.1339,17.1186,17.1186,35500.0
2010-04-05 12:10:00,33.46,33.46,33.42,33.42,51900.0,17.1186,17.1186,17.0981,17.0981,51900.0
2010-04-05 12:20:00,33.43,33.44,33.39,33.39,26500.0,17.1032,17.1084,17.0828,17.0828,26500.0
2010-04-05 12:30:00,33.39,33.43,33.39,33.4,24200.0,17.0828,17.1032,17.0828,17.0879,24200.0
2010-04-05 12:40:00,33.4,33.43,33.4,33.42,18100.0,17.0879,17.1032,17.0879,17.0981,18100.0
2010-04-05 12:50:00,33.42,33.42,33.4,33.41,23500.0,17.0981,17.0981,17.0879,17.093,23500.0
2010-04-05 13:00:00,33.4,33.43,33.4,33.41,16700.0,17.0879,17.1032,17.0879,17.093,16700.0
2010-04-05 13:10:00,33.42,33.44,33.41,33.42,25300.0,17.0981,17.1084,17.093,17.0981,25300.0
2010-04-05 13:20:00,33.43,33.44,33.42,33.44,16700.0,17.1032,17.1084,17.0981,17.1084,16700.0
2010-04-05 13:30:00,33.43,33.45,33.42,33.42,14200.0,17.1032,17.1135,17.0981,17.0981,14200.0
2010-04-05 13:40:00,33.43,33.43,33.4,33.41,50500.0,17.1032,17.1032,17.0879,17.093,50500.0
2010-04-05 13:50:00,33.42,33.42,33.41,33.42,18100.0,17.0981,17.0981,17.093,17.0981,18100.0
2010-04-05 14:00:00,33.42,33.42,33.38,33.38,71100.0,17.0981,17.0981,17.0777,17.0777,71100.0
2010-04-05 14:10:00,33.38,33.39,33.37,33.38,35300.0,17.0777,17.0828,17.0725,17.0777,35300.0
2010-04-05 14:20:00,33.38,33.39,33.37,33.39,19600.0,17.0777,17.0828,17.0725,17.0828,19600.0
2010-04-05 14:30:00,33.39,33.39,33.38,33.38,51100.0,17.0828,17.0828,17.0777,17.0777,51100.0
2010-04-05 14:40:00,33.39,33.42,33.38,33.41,110300.0,17.0828,17.0981,17.0777,17.093,110300.0
2010-04-05 14:50:00,33.4,33.41,33.38,33.41,70500.0,17.0879,17.093,17.0777,17.093,70500.0
2010-04-05 15:00:00,33.4,33.42,33.4,33.41,29900.0,17.0879,17.0981,17.0879,17.093,29900.0
2010-04-05 15:10:00,33.42,33.42,33.41,33.41,23300.0,17.0981,17.0981,17.093,17.093,23300.0
2010-04-05 15:20:00,33.41,33.42,33.38,33.4,58200.0,17.093,17.0981,17.0777,17.0879,58200.0
2010-04-05 15:30:00,33.4,33.41,33.37,33.4,88100.0,17.0879,17.093,17.0725,17.0879,88100.0
2010-04-05 15:40:00,33.4,33.49,33.39,33.48,115800.0,17.0879,17.1339,17.0828,17.1288,115800.0
2010-04-05 15:50:00,33.47,33.49,33.44,33.48,197100.0,17.1237,17.1339,17.1084,17.1288,197100.0
2010-04-06 09:30:00,33.38,33.42,33.3,33.4,111900.0,17.0777,17.0981,17.0367,17.0879,111900.0
2010-04-06 09:40:00,33.4,33.46,33.36,33.46,41200.0,17.0879,17.1186,17.0674,17.1186,41200.0
2010-04-06 09:50:00,33.45,33.46,33.4,33.4,43500.0,17.1135,17.1186,17.0879,17.0879,43500.0
2010-04-06 10:00:00,33.4,33.44,33.38,33.43,40900.0,17.0879,17.1084,17.0777,17.1032,40900.0
2010-04-06 10:10:00,33.44,33.49,33.43,33.44,50700.0,17.1084,17.1339,17.1032,17.1084,50700.0
2010-04-06 10:20:00,33.44,33.49,33.43,33.49,48100.0,17.1084,17.1339,17.1032,17.1339,48100.0
2010-04-06 10:30:00,33.48,33.49,33.47,33.47,49000.0,17.1288,17.1339,17.1237,17.1237,49000.0
2010-04-06 10:40:00,33.47,33.49,33.45,33.46,50300.0,17.1237,17.1339,17.1135,17.1186,50300.0
2010-04-06 10:50:00,33.46,33.52,33.46,33.52,139000.0,17.1186,17.1493,17.1186,17.1493,139000.0
2010-04-06 11:00:00,33.52,33.53,33.51,33.52,65000.0,17.1493,17.1544,17.1442,17.1493,65000.0
2010-04-06 11:10:00,33.52,33.52,33.51,33.51,40800.0,17.1493,17.1493,17.1442,17.1442,40800.0
2010-04-06 11:20:00,33.51,33.53,33.5,33.53,28800.0,17.1442,17.1544,17.1391,17.1544,28800.0
2010-04-06 11:30:00,33.52,33.53,33.47,33.47,50800.0,17.1493,17.1544,17.1237,17.1237,50800.0
2010-04-06 11:40:00,33.47,33.52,33.47,33.52,32300.0,17.1237,17.1493,17.1237,17.1493,32300.0
2010-04-06 11:50:00,33.51,33.52,33.49,33.5,29100.0,17.1442,17.1493,17.1339,17.1391,29100.0
2010-04-06 12:00:00,33.5,33.53,33.5,33.53,35000.0,17.1391,17.1544,17.1391,17.1544,35000.0
2010-04-06 12:10:00,33.53,33.53,33.5,33.53,34700.0,17.1544,17.1544,17.1391,17.1544,34700.0
2010-04-06 12:20:00,33.52,33.53,33.52,33.53,12900.0,17.1493,17.1544,17.1493,17.1544,12900.0
2010-04-06 12:30:00,33.53,33.53,33.52,33.53,19800.0,17.1544,17.1544,17.1493,17.1544,19800.0
2010-04-06 12:40:00,33.52,33.53,33.52,33.53,15500.0,17.1493,17.1544,17.1493,17.1544,15500.0
2010-04-06 12:50:00,33.53,33.58,33.52,33.58,62800.0,17.1544,17.18,17.1493,17.18,62800.0
2010-04-06 13:00:00,33.58,33.6,33.57,33.6,24800.0,17.18,17.1902,17.1749,17.1902,24800.0
2010-04-06 13:10:00,33.59,33.6,33.58,33.6,29700.0,17.1851,17.1902,17.18,17.1902,29700.0
2010-04-06 13:20:00,33.59,33.64,33.59,33.62,62200.0,17.1851,17.2107,17.1851,17.2004,62200.0
2010-04-06 13:30:00,33.62,33.62,33.59,33.6,39000.0,17.2004,17.2004,17.1851,17.1902,39000.0
2010-04-06 13:40:00,33.6,33.61,33.59,33.61,31500.0,17.1902,17.1953,17.1851,17.1953,31500.0
2010-04-06 13:50:00,33.61,33.64,33.6,33.64,32100.0,17.1953,17.2107,17.1902,17.2107,32100.0
2010-04-06 14:00:00,33.64,33.7,33.63,33.7,98600.0,17.2107,17.2414,17.2056,17.2414,98600.0
2010-04-06 14:10:00,33.7,33.75,33.69,33.75,83800.0,17.2414,17.267,17.2363,17.267,83800.0
2010-04-06 14:20:00,33.75,33.75,33.74,33.75,80300.0,17.267,17.267,17.2618,17.267,80300.0
2010-04-06 14:30:00,33.75,33.79,33.74,33.79,88700.0,17.267,17.2874,17.2618,17.2874,88700.0
2010-04-06 14:40:00,33.79,33.82,33.78,33.79,233800.0,17.2874,17.3028,17.2823,17.2874,233800.0
2010-04-06 14:50:00,33.79,33.83,33.79,33.83,115700.0,17.2874,17.3079,17.2874,17.3079,115700.0
2010-04-06 15:00:00,33.82,33.83,33.8,33.81,59500.0,17.3028,17.3079,17.2925,17.2977,59500.0
2010-04-06 15:10:00,33.81,33.82,33.8,33.81,73800.0,17.2977,17.3028,17.2925,17.2977,73800.0
2010-04-06 15:20:00,33.82,33.83,33.78,33.79,103000.0,17.3028,17.3079,17.2823,17.2874,103000.0
2010-04-06 15:30:00,33.79,33.83,33.79,33.83,125700.0,17.2874,17.3079,17.2874,17.3079,125700.0
2010-04-06 15:40:00,33.83,33.88,33.82,33.87,169400.0,17.3079,17.3335,17.3028,17.3284,169400.0
2010-04-06 15:50:00,33.88,33.88,33.83,33.88,395100.0,17.3335,17.3335,17.3079,17.3335,395100.0
2010-04-07 09:30:00,33.79,33.82,33.63,33.63,126100.0,17.2874,17.3028,17.2056,17.2056,126100.0
2010-04-07 09:40:00,33.62,33.66,33.57,33.59,101900.0,17.2004,17.2209,17.1749,17.1851,101900.0
2010-04-07 09:50:00,33.6,33.64,33.58,33.61,93100.0,17.1902,17.2107,17.18,17.1953,93100.0
2010-04-07 10:00:00,33.6,33.64,33.6,33.61,43800.0,17.1902,17.2107,17.1902,17.1953,43800.0
2010-04-07 10:10:00,33.61,33.66,33.6,33.65,47600.0,17.1953,17.2209,17.1902,17.2158,47600.0
2010-04-07 10:20:00,33.65,33.66,33.61,33.62,34800.0,17.2158,17.2209,17.1953,17.2004,34800.0
2010-04-07 10:30:00,33.62,33.62,33.55,33.55,46200.0,17.2004,17.2004,17.1646,17.1646,46200.0
2010-04-07 10:40:00,33.55,33.56,33.5,33.51,56600.0,17.1646,17.1698,17.1391,17.1442,56600.0
2010-04-07 10:50:00,33.51,33.55,33.51,33.54,33700.0,17.1442,17.1646,17.1442,17.1595,33700.0
2010-04-07 11:00:00,33.53,33.59,33.52,33.59,54900.0,17.1544,17.1851,17.1493,17.1851,54900.0
2010-04-07 11:10:00,33.6,33.64,33.58,33.63,45000.0,17.1902,17.2107,17.18,17.2056,45000.0
2010-04-07 11:20:00,33.62,33.62,33.59,33.61,48000.0,17.2004,17.2004,17.1851,17.1953,48000.0
2010-04-07 11:30:00,33.62,33.62,33.58,33.59,72600.0,17.2004,17.2004,17.18,17.1851,72600.0
2010-04-07 11:40:00,33.59,33.6,33.56,33.56,38900.0,17.1851,17.1902,17.1698,17.1698,38900.0
2010-04-07 11:50:00,33.57,33.58,33.53,33.54,30900.0,17.1749,17.18,17.1544,17.1595,30900.0
2010-04-07 12:00:00,33.54,33.56,33.53,33.54,49300.0,17.1595,17.1698,17.1544,17.1595,49300.0
2010-04-07 12:10:00,33.54,33.55,33.52,33.52,55300.0,17.1595,17.1646,17.1493,17.1493,55300.0
2010-04-07 12:20:00,33.53,33.56,33.51,33.54,44600.0,17.1544,17.1698,17.1442,17.1595,44600.0
2010-04-07 12:30:00,33.54,33.62,33.54,33.61,60500.0,17.1595,17.2004,17.1595,17.1953,60500.0
2010-04-07 12:40:00,33.61,33.62,33.59,33.59,24900.0,17.1953,17.2004,17.1851,17.1851,24900.0
2010-04-07 12:50:00,33.59,33.62,33.59,33.6,57300.0,17.1851,17.2004,17.1851,17.1902,57300.0
2010-04-07 13:00:00,33.6,33.69,33.6,33.67,91200.0,17.1902,17.2363,17.1902,17.226,91200.0
2010-04-07 13:10:00,33.66,33.73,33.66,33.72,170000.0,17.2209,17.2567,17.2209,17.2516,170000.0
2010-04-07 13:20:00,33.72,33.79,33.72,33.75,75900.0,17.2516,17.2874,17.2516,17.267,75900.0
2010-04-07 13:30:00,33.75,33.76,33.73,33.73,54900.0,17.267,17.2721,17.2567,17.2567,54900.0
2010-04-07 13:40:00,33.73,33.73,33.68,33.69,33000.0,17.2567,17.2567,17.2311,17.2363,33000.0
2010-04-07 13:50:00,33.7,33.73,33.69,33.73,53900.0,17.2414,17.2567,17.2363,17.2567,53900.0
2010-04-07 14:00:00,33.73,33.74,33.7,33.71,214500.0,17.2567,17.2618,17.2414,17.2465,214500.0
2010-04-07 14:10:00,33.71,33.71,33.63,33.64,75600.0,17.2465,17.2465,17.2056,17.2107,75600.0
2010-04-07 14:20:00,33.63,33.65,33.61,33.64,54400.0,17.2056,17.2158,17.1953,17.2107,54400.0
2010-04-07 14:30:00,33.64,33.65,33.63,33.64,53900.0,17.2107,17.2158,17.2056,17.2107,53900.0
2010-04-07 14:40:00,33.64,33.65,33.63,33.63,50400.0,17.2107,17.2158,17.2056,17.2056,50400.0
2010-04-07 14:50:00,33.63,33.64,33.62,33.63,52000.0,17.2056,17.2107,17.2004,17.2056,52000.0
2010-04-07 15:00:00,33.62,33.63,33.54,33.54,216000.0,17.2004,17.2056,17.1595,17.1595,216000.0
2010-04-07 15:10:00,33.54,33.55,33.5,33.55,102900.0,17.1595,17.1646,17.1391,17.1646,102900.0
2010-04-07 15:20:00,33.55,33.56,33.52,33.53,61700.0,17.1646,17.1698,17.1493,17.1544,61700.0
2010-04-07 15:30:00,33.52,33.56,33.5,33.55,73000.0,17.1493,17.1698,17.1391,17.1646,73000.0
2010-04-07 15:40:00,33.55,33.55,33.53,33.54,100300.0,17.1646,17.1646,17.1544,17.1595,100300.0
2010-04-07 15:50:00,33.54,33.58,33.54,33.58,233700.0,17.1595,17.18,17.1595,17.18,233700.0
2010-04-08 09:30:00,33.48,33.55,33.44,33.46,82300.0,17.1288,17.1646,17.1084,17.1186,82300.0
2010-04-08 09:40:00,33.47,33.49,33.43,33.47,59200.0,17.1237,17.1339,17.1032,17.1237,59200.0
2010-04-08 09:50:00,33.46,33.54,33.41,33.43,64100.0,17.1186,17.1595,17.093,17.1032,64100.0
2010-04-08 10:00:00,33.44,33.48,33.42,33.44,66200.0,17.1084,17.1288,17.0981,17.1084,66200.0
2010-04-08 10:10:00,33.44,33.55,33.44,33.53,38200.0,17.1084,17.1646,17.1084,17.1544,38200.0
2010-04-08 10:20:00,33.53,33.58,33.51,33.54,76300.0,17.1544,17.18,17.1442,17.1595,76300.0
2010-04-08 10:30:00,33.54,33.56,33.52,33.52,33300.0,17.1595,17.1698,17.1493,17.1493,33300.0
2010-04-08 10:40:00,33.52,33.54,33.51,33.51,34500.0,17.1493,17.1595,17.1442,17.1442,34500.0
2010-04-08 10:50:00,33.52,33.54,33.5,33.5,54800.0,17.1493,17.1595,17.1391,17.1391,54800.0
2010-04-08 11:00:00,33.5,33.51,33.46,33.46,41700.0,17.1391,17.1442,17.1186,17.1186,41700.0
2010-04-08 11:10:00,33.45,33.46,33.4,33.4,38300.0,17.1135,17.1186,17.0879,17.0879,38300.0
2010-04-08 11:20:00,33.41,33.43,33.38,33.38,46100.0,17.093,17.1032,17.0777,17.0777,46100.0
2010-04-08 11:30:00,33.39,33.43,33.39,33.43,30000.0,17.0828,17.1032,17.0828,17.1032,30000.0
2010-04-08 11:40:00,33.43,33.44,33.41,33.43,36400.0,17.1032,17.1084,17.093,17.1032,36400.0
2010-04-08 11:50:00,33.44,33.45,33.4,33.44,80900.0,17.1084,17.1135,17.0879,17.1084,80900.0
2010-04-08 12:00:00,33.44,33.47,33.4,33.43,47000.0,17.1084,17.1237,17.0879,17.1032,47000.0
2010-04-08 12:10:00,33.44,33.44,33.38,33.38,41200.0,17.1084,17.1084,17.0777,17.0777,41200.0
2010-04-08 12:20:00,33.38,33.39,33.35,33.39,59100.0,17.0777,17.0828,17.0623,17.0828,59100.0
2010-04-08 12:30:00,33.39,33.42,33.39,33.42,17200.0,17.0828,17.0981,17.0828,17.0981,17200.0
2010-04-08 12:40:00,33.42,33.43,33.39,33.41,33100.0,17.0981,17.1032,17.0828,17.093,33100.0
2010-04-08 12:50:00,33.41,33.42,33.4,33.41,16600.0,17.093,17.0981,17.0879,17.093,16600.0
2010-04-08 13:00:00,33.41,33.47,33.4,33.47,37800.0,17.093,17.1237,17.0879,17.1237,37800.0
2010-04-08 13:10:00,33.47,33.47,33.45,33.46,15200.0,17.1237,17.1237,17.1135,17.1186,15200.0
2010-04-08 13:20:00,33.45,33.48,33.45,33.48,38300.0,17.1135,17.1288,17.1135,17.1288,38300.0
2010-04-08 13:30:00,33.47,33.53,33.47,33.52,51600.0,17.1237,17.1544,17.1237,17.1493,51600.0
2010-04-08 13:40:00,33.52,33.53,33.5,33.5,37400.0,17.1493,17.1544,17.1391,17.1391,37400.0
2010-04-08 13:50:00,33.51,33.51,33.49,33.49,51700.0,17.1442,17.1442,17.1339,17.1339,51700.0
2010-04-08 14:00:00,33.49,33.52,33.48,33.5,26900.0,17.1339,17.1493,17.1288,17.1391,26900.0
2010-04-08 14:10:00,33.5,33.52,33.5,33.51,23000.0,17.1391,17.1493,17.1391,17.1442,23000.0
2010-04-08 14:20:00,33.51,33.52,33.49,33.5,28700.0,17.1442,17.1493,17.1339,17.1391,28700.0
2010-04-08 14:30:00,33.5,33.5,33.48,33.49,31900.0,17.1391,17.1391,17.1288,17.1339,31900.0
2010-04-08 14:40:00,33.49,33.52,33.49,33.52,39900.0,17.1339,17.1493,17.1339,17.1493,39900.0
2010-04-08 14:50:00,33.52,33.52,33.5,33.5,40100.0,17.1493,17.1493,17.1391,17.1391,40100.0
2010-04-08 15:00:00,33.51,33.54,33.49,33.54,86800.0,17.1442,17.1595,17.1339,17.1595,86800.0
2010-04-08 15:10:00,33.53,33.57,33.53,33.57,159500.0,17.1544,17.1749,17.1544,17.1749,159500.0
2010-04-08 15:20:00,33.57,33.57,33.53,33.54,63400.0,17.1749,17.1749,17.1544,17.1595,63400.0
2010-04-08 15:30:00,33.54,33.57,33.53,33.55,115000.0,17.1595,17.1749,17.1544,17.1646,115000.0
2010-04-08 15:40:00,33.55,33.56,33.53,33.54,92500.0,17.1646,17.1698,17.1544,17.1595,92500.0
2010-04-08 15:50:00,33.53,33.54,33.5,33.53,164100.0,17.1544,17.1595,17.1391,17.1544,164100.0
2010-04-09 09:30:00,33.53,33.64,33.4,33.41,100000.0,17.1544,17.2107,17.0879,17.093,100000.0
2010-04-09 09:40:00,33.41,33.42,33.35,33.36,99300.0,17.093,17.0981,17.0623,17.0674,99300.0
2010-04-09 09:50:00,33.35,33.5,33.32,33.49,84600.0,17.0623,17.1391,17.047,17.1339,84600.0
2010-04-09 10:00:00,33.5,33.56,33.49,33.56,99500.0,17.1391,17.1698,17.1339,17.1698,99500.0
2010-04-09 10:10:00,33.56,33.63,33.56,33.6,121600.0,17.1698,17.2056,17.1698,17.1902,121600.0
2010-04-09 10:20:00,33.61,33.62,33.54,33.58,92400.0,17.1953,17.2004,17.1595,17.18,92400.0
2010-04-09 10:30:00,33.57,33.59,33.52,33.54,70400.0,17.1749,17.1851,17.1493,17.1595,70400.0
2010-04-09 10:40:00,33.54,33.56,33.52,33.56,78100.0,17.1595,17.1698,17.1493,17.1698,78100.0
2010-04-09 10:50:00,33.56,33.59,33.53,33.57,98800.0,17.1698,17.1851,17.1544,17.1749,98800.0
2010-04-09 11:00:00,33.57,33.58,33.52,33.53,64700.0,17.1749,17.18,17.1493,17.1544,64700.0
2010-04-09 11:10:00,33.52,33.61,33.52,33.6,61700.0,17.1493,17.1953,17.1493,17.1902,61700.0
2010-04-09 11:20:00,33.59,33.63,33.59,33.63,47500.0,17.1851,17.2056,17.1851,17.2056,47500.0
2010-04-09 11:30:00,33.63,33.65,33.63,33.64,34200.0,17.2056,17.2158,17.2056,17.2107,34200.0
2010-04-09 11:40:00,33.63,33.69,33.63,33.69,39800.0,17.2056,17.2363,17.2056,17.2363,39800.0
2010-04-09 11:50:00,33.69,33.73,33.68,33.71,70700.0,17.2363,17.2567,17.2311,17.2465,70700.0
2010-04-09 12:00:00,33.71,33.72,33.69,33.72,38700.0,17.2465,17.2516,17.2363,17.2516,38700.0
2010-04-09 12:10:00,33.72,33.73,33.72,33.72,29600.0,17.2516,17.2567,17.2516,17.2516,29600.0
2010-04-09 12:20:00,33.72,33.75,33.72,33.75,28800.0,17.2516,17.267,17.2516,17.267,28800.0
2010-04-09 12:30:00,33.74,33.74,33.72,33.72,59600.0,17.2618,17.2618,17.2516,17.2516,59600.0
2010-04-09 12:40:00,33.72,33.73,33.71,33.72,23600.0,17.2516,17.2567,17.2465,17.2516,23600.0
2010-04-09 12:50:00,33.71,33.72,33.65,33.65,69400.0,17.2465,17.2516,17.2158,17.2158,69400.0
2010-04-09 13:00:00,33.66,33.66,33.6,33.65,66100.0,17.2209,17.2209,17.1902,17.2158,66100.0
2010-04-09 13:10:00,33.64,33.67,33.63,33.67,73600.0,17.2107,17.226,17.2056,17.226,73600.0
2010-04-09 13:20:00,33.67,33.72,33.67,33.71,64600.0,17.226,17.2516,17.226,17.2465,64600.0
2010-04-09 13:30:00,33.7,33.71,33.68,33.71,58000.0,17.2414,17.2465,17.2311,17.2465,58000.0
2010-04-09 13:40:00,33.71,33.71,33.69,33.71,23800.0,17.2465,17.2465,17.2363,17.2465,23800.0
2010-04-09 13:50:00,33.71,33.71,33.65,33.69,39600.0,17.2465,17.2465,17.2158,17.2363,39600.0
2010-04-09 14:00:00,33.69,33.71,33.68,33.71,41500.0,17.2363,17.2465,17.2311,17.2465,41500.0
2010-04-09 14:10:00,33.71,33.77,33.7,33.77,82500.0,17.2465,17.2772,17.2414,17.2772,82500.0
2010-04-09 14:20:00,33.77,33.77,33.75,33.77,44100.0,17.2772,17.2772,17.267,17.2772,44100.0
2010-04-09 14:30:00,33.77,33.77,33.76,33.77,28800.0,17.2772,17.2772,17.2721,17.2772,28800.0
2010-04-09 14:40:00,33.76,33.78,33.76,33.77,64600.0,17.2721,17.2823,17.2721,17.2772,64600.0
2010-04-09 14:50:00,33.77,33.78,33.76,33.76,52100.0,17.2772,17.2823,17.2721,17.2721,52100.0
2010-04-09 15:00:00,33.76,33.77,33.76,33.76,98200.0,17.2721,17.2772,17.2721,17.2721,98200.0
2010-04-09 15:10:00,33.76,33.77,33.76,33.76,51500.0,17.2721,17.2772,17.2721,17.2721,51500.0
2010-04-09 15:20:00,33.76,33.77,33.74,33.77,88200.0,17.2721,17.2772,17.2618,17.2772,88200.0
2010-04-09 15:30:00,33.77,33.8,33.77,33.79,124500.0,17.2772,17.2925,17.2772,17.2874,124500.0
2010-04-09 15:40:00,33.79,33.85,33.79,33.82,154400.0,17.2874,17.3181,17.2874,17.3028,154400.0
2010-04-09 15:50:00,33.83,33.92,33.82,33.91,323300.0,17.3079,17.3539,17.3028,17.3488,323300.0
2010-04-12 09:30:00,33.91,33.95,33.89,33.93,84800.0,17.3488,17.3693,17.3386,17.359,84800.0
2010-04-12 09:40:00,33.93,33.94,33.9,33.93,53800.0,17.359,17.3642,17.3437,17.359,53800.0
2010-04-12 09:50:00,33.92,33.94,33.87,33.91,61200.0,17.3539,17.3642,17.3284,17.3488,61200.0
2010-04-12 10:00:00,33.92,33.92,33.87,33.91,69100.0,17.3539,17.3539,17.3284,17.3488,69100.0
2010-04-12 10:10:00,33.92,33.94,33.91,33.94,71500.0,17.3539,17.3642,17.3488,17.3642,71500.0
2010-04-12 10:20:00,33.94,33.97,33.94,33.95,45100.0,17.3642,17.3795,17.3642,17.3693,45100.0
2010-04-12 10:30:00,33.96,33.97,33.89,33.9,51900.0,17.3744,17.3795,17.3386,17.3437,51900.0
2010-04-12 10:40:00,33.9,33.92,33.85,33.86,110100.0,17.3437,17.3539,17.3181,17.3232,110100.0
2010-04-12 10:50:00,33.87,33.92,33.86,33.9,40200.0,17.3284,17.3539,17.3232,17.3437,40200.0
2010-04-12 11:00:00,33.91,33.93,33.86,33.88,30500.0,17.3488,17.359,17.3232,17.3335,30500.0
2010-04-12 11:10:00,33.88,33.89,33.86,33.87,40600.0,17.3335,17.3386,17.3232,17.3284,40600.0
2010-04-12 11:20:00,33.87,33.92,33.85,33.89,58000.0,17.3284,17.3539,17.3181,17.3386,58000.0
2010-04-12 11:30:00,33.89,33.97,33.88,33.96,53700.0,17.3386,17.3795,17.3335,17.3744,53700.0
2010-04-12 11:40:00,33.95,33.96,33.93,33.94,40300.0,17.3693,17.3744,17.359,17.3642,40300.0
2010-04-12 11:50:00,33.94,33.97,33.94,33.97,32200.0,17.3642,17.3795,17.3642,17.3795,32200.0
2010-04-12 12:00:00,33.96,33.99,33.96,33.97,43700.0,17.3744,17.3897,17.3744,17.3795,43700.0
2010-04-12 12:10:00,33.97,33.99,33.97,33.98,26800.0,17.3795,17.3897,17.3795,17.3846,26800.0
2010-04-12 12:20:00,33.97,33.98,33.94,33.96,33000.0,17.3795,17.3846,17.3642,17.3744,33000.0
2010-04-12 12:30:00,33.96,33.97,33.95,33.96,44100.0,17.3744,17.3795,17.3693,17.3744,44100.0
2010-04-12 12:40:00,33.95,33.96,33.92,33.94,40200.0,17.3693,17.3744,17.3539,17.3642,40200.0
2010-04-12 12:50:00,33.94,33.97,33.94,33.95,30200.0,17.3642,17.3795,17.3642,17.3693,30200.0
2010-04-12 13:00:00,33.96,33.98,33.95,33.97,41200.0,17.3744,17.3846,17.3693,17.3795,41200.0
2010-04-12 13:10:00,33.97,33.97,33.96,33.97,22800.0,17.3795,17.3795,17.3744,17.3795,22800.0
2010-04-12 13:20:00,33.96,33.96,33.94,33.94,33000.0,17.3744,17.3744,17.3642,17.3642,33000.0
2010-04-12 13:30:00,33.94,33.96,33.94,33.95,15200.0,17.3642,17.3744,17.3642,17.3693,15200.0
2010-04-12 13:40:00,33.94,33.94,33.93,33.94,16700.0,17.3642,17.3642,17.359,17.3642,16700.0
2010-04-12 13:50:00,33.93,33.97,33.93,33.93,43800.0,17.359,17.3795,17.359,17.359,43800.0
2010-04-12 14:00:00,33.93,33.95,33.9,33.93,61900.0,17.359,17.3693,17.3437,17.359,61900.0
2010-04-12 14:10:00,33.93,33.94,33.92,33.93,14100.0,17.359,17.3642,17.3539,17.359,14100.0
2010-04-12 14:20:00,33.92,33.96,33.92,33.96,45300.0,17.3539,17.3744,17.3539,17.3744,45300.0
2010-04-12 14:30:00,33.95,33.97,33.94,33.96,31100.0,17.3693,17.3795,17.3642,17.3744,31100.0
2010-04-12 14:40:00,33.96,33.97,33.94,33.95,31300.0,17.3744,17.3795,17.3642,17.3693,31300.0
2010-04-12 14:50:00,33.96,33.97,33.94,33.96,50400.0,17.3744,17.3795,17.3642,17.3744,50400.0
2010-04-12 15:00:00,33.96,33.97,33.93,33.95,66800.0,17.3744,17.3795,17.359,17.3693,66800.0
2010-04-12 15:10:00,33.96,33.96,33.93,33.96,62400.0,17.3744,17.3744,17.359,17.3744,62400.0
2010-04-12 15:20:00,33.96,33.96,33.91,33.93,82700.0,17.3744,17.3744,17.3488,17.359,82700.0
2010-04-12 15:30:00,33.93,33.94,33.89,33.92,93400.0,17.359,17.3642,17.3386,17.3539,93400.0
2010-04-12 15:40:00,33.91,33.92,33.87,33.92,125200.0,17.3488,17.3539,17.3284,17.3539,125200.0
2010-04-12 15:50:00,33.92,33.95,33.89,33.94,204300.0,17.3539,17.3693,17.3386,17.3642,204300.0
2010-04-13 09:30:00,33.89,33.95,33.85,33.88,181500.0,17.3386,17.3693,17.3181,17.3335,181500.0
2010-04-13 09:40:00,33.89,33.97,33.88,33.93,87500.0,17.3386,17.3795,17.3335,17.359,87500.0
2010-04-13 09:50:00,33.93,33.95,33.85,33.85,56500.0,17.359,17.3693,17.3181,17.3181,56500.0
2010-04-13 10:00:00,33.85,33.86,33.79,33.8,58600.0,17.3181,17.3232,17.2874,17.2925,58600.0
2010-04-13 10:10:00,33.81,33.84,33.8,33.81,38700.0,17.2977,17.313,17.2925,17.2977,38700.0
2010-04-13 10:20:00,33.8,33.8,33.75,33.75,57900.0,17.2925,17.2925,17.267,17.267,57900.0
2010-04-13 10:30:00,33.76,33.81,33.72,33.77,156000.0,17.2721,17.2977,17.2516,17.2772,156000.0
2010-04-13 10:40:00,33.77,33.84,33.76,33.82,70300.0,17.2772,17.313,17.2721,17.3028,70300.0
2010-04-13 10:50:00,33.82,33.83,33.78,33.78,32100.0,17.3028,17.3079,17.2823,17.2823,32100.0
2010-04-13 11:00:00,33.79,33.82,33.77,33.78,39600.0,17.2874,17.3028,17.2772,17.2823,39600.0
2010-04-13 11:10:00,33.78,33.81,33.76,33.8,39400.0,17.2823,17.2977,17.2721,17.2925,39400.0
2010-04-13 11:20:00,33.81,33.87,33.81,33.86,34700.0,17.2977,17.3284,17.2977,17.3232,34700.0
2010-04-13 11:30:00,33.85,33.85,33.81,33.82,32100.0,17.3181,17.3181,17.2977,17.3028,32100.0
2010-04-13 11:40:00,33.81,33.83,33.79,33.82,56900.0,17.2977,17.3079,17.2874,17.3028,56900.0
2010-04-13 11:50:00,33.83,33.83,33.79,33.82,24000.0,17.3079,17.3079,17.2874,17.3028,24000.0
2010-04-13 12:00:00,33.82,33.83,33.79,33.82,54700.0,17.3028,17.3079,17.2874,17.3028,54700.0
2010-04-13 12:10:00,33.82,33.86,33.8,33.85,39500.0,17.3028,17.3232,17.2925,17.3181,39500.0
2010-04-13 12:20:00,33.85,33.89,33.85,33.87,48500.0,17.3181,17.3386,17.3181,17.3284,48500.0
2010-04-13 12:30:00,33.86,33.88,33.85,33.87,38700.0,17.3232,17.3335,17.3181,17.3284,38700.0
2010-04-13 12:40:00,33.86,33.88,33.85,33.87,37200.0,17.3232,17.3335,17.3181,17.3284,37200.0
2010-04-13 12:50:00,33.87,33.91,33.87,33.91,26800.0,17.3284,17.3488,17.3284,17.3488,26800.0
2010-04-13 13:00:00,33.92,33.93,33.9,33.93,28000.0,17.3539,17.359,17.3437,17.359,28000.0
2010-04-13 13:10:00,33.92,33.93,33.87,33.88,54400.0,17.3539,17.359,17.3284,17.3335,54400.0
2010-04-13 13:20:00,33.88,33.9,33.88,33.88,43300.0,17.3335,17.3437,17.3335,17.3335,43300.0
2010-04-13 13:30:00,33.89,33.9,33.88,33.89,59900.0,17.3386,17.3437,17.3335,17.3386,59900.0
2010-04-13 13:40:00,33.9,33.91,33.83,33.85,211300.0,17.3437,17.3488,17.3079,17.3181,211300.0
2010-04-13 13:50:00,33.86,33.89,33.85,33.89,60000.0,17.3232,17.3386,17.3181,17.3386,60000.0
2010-04-13 14:00:00,33.89,33.9,33.88,33.88,48200.0,17.3386,17.3437,17.3335,17.3335,48200.0
2010-04-13 14:10:00,33.88,33.95,33.87,33.94,84800.0,17.3335,17.3693,17.3284,17.3642,84800.0
2010-04-13 14:20:00,33.95,33.95,33.89,33.9,74100.0,17.3693,17.3693,17.3386,17.3437,74100.0
2010-04-13 14:30:00,33.9,33.92,33.88,33.92,75000.0,17.3437,17.3539,17.3335,17.3539,75000.0
2010-04-13 14:40:00,33.92,33.93,33.9,33.92,37700.0,17.3539,17.359,17.3437,17.3539,37700.0
2010-04-13 14:50:00,33.92,33.93,33.89,33.9,48500.0,17.3539,17.359,17.3386,17.3437,48500.0
2010-04-13 15:00:00,33.9,33.9,33.85,33.86,63000.0,17.3437,17.3437,17.3181,17.3232,63000.0
2010-04-13 15:10:00,33.86,33.93,33.84,33.92,152200.0,17.3232,17.359,17.313,17.3539,152200.0
2010-04-13 15:20:00,33.93,33.95,33.9,33.94,87400.0,17.359,17.3693,17.3437,17.3642,87400.0
2010-04-13 15:30:00,33.94,33.95,33.89,33.89,49500.0,17.3642,17.3693,17.3386,17.3386,49500.0
2010-04-13 15:40:00,33.9,33.94,33.89,33.9,213900.0,17.3437,17.3642,17.3386,17.3437,213900.0
2010-04-13 15:50:00,33.9,33.91,33.88,33.88,237300.0,17.3437,17.3488,17.3335,17.3335,237300.0
2010-04-14 09:30:00,33.8,33.89,33.75,33.82,132600.0,17.2925,17.3386,17.267,17.3028,132600.0
2010-04-14 09:40:00,33.81,33.82,33.74,33.76,99900.0,17.2977,17.3028,17.2618,17.2721,99900.0
2010-04-14 09:50:00,33.77,33.82,33.74,33.79,71200.0,17.2772,17.3028,17.2618,17.2874,71200.0
2010-04-14 10:00:00,33.78,33.79,33.76,33.77,65900.0,17.2823,17.2874,17.2721,17.2772,65900.0
2010-04-14 10:10:00,33.77,33.78,33.72,33.76,53900.0,17.2772,17.2823,17.2516,17.2721,53900.0
2010-04-14 10:20:00,33.75,33.76,33.7,33.75,68900.0,17.267,17.2721,17.2414,17.267,68900.0
2010-04-14 10:30:00,33.76,33.8,33.72,33.74,63400.0,17.2721,17.2925,17.2516,17.2618,63400.0
2010-04-14 10:40:00,33.74,33.75,33.7,33.73,47500.0,17.2618,17.267,17.2414,17.2567,47500.0
2010-04-14 10:50:00,33.74,33.74,33.7,33.71,78600.0,17.2618,17.2618,17.2414,17.2465,78600.0
2010-04-14 11:00:00,33.71,33.73,33.7,33.7,40200.0,17.2465,17.2567,17.2414,17.2414,40200.0
2010-04-14 11:10:00,33.71,33.72,33.7,33.72,16800.0,17.2465,17.2516,17.2414,17.2516,16800.0
2010-04-14 11:20:00,33.72,33.74,33.7,33.74,43100.0,17.2516,17.2618,17.2414,17.2618,43100.0
2010-04-14 11:30:00,33.74,33.76,33.72,33.74,52900.0,17.2618,17.2721,17.2516,17.2618,52900.0
2010-04-14 11:40:00,33.73,33.78,33.73,33.77,55500.0,17.2567,17.2823,17.2567,17.2772,55500.0
2010-04-14 11:50:00,33.76,33.77,33.75,33.76,24600.0,17.2721,17.2772,17.267,17.2721,24600.0
2010-04-14 12:00:00,33.77,33.79,33.76,33.79,26200.0,17.2772,17.2874,17.2721,17.2874,26200.0
2010-04-14 12:10:00,33.79,33.82,33.78,33.78,34500.0,17.2874,17.3028,17.2823,17.2823,34500.0
2010-04-14 12:20:00,33.78,33.8,33.76,33.8,26600.0,17.2823,17.2925,17.2721,17.2925,26600.0
2010-04-14 12:30:00,33.8,33.82,33.79,33.81,30700.0,17.2925,17.3028,17.2874,17.2977,30700.0
2010-04-14 12:40:00,33.81,33.83,33.78,33.83,173400.0,17.2977,17.3079,17.2823,17.3079,173400.0
2010-04-14 12:50:00,33.83,33.87,33.81,33.87,91300.0,17.3079,17.3284,17.2977,17.3284,91300.0
2010-04-14 13:00:00,33.87,33.9,33.86,33.9,74900.0,17.3284,17.3437,17.3232,17.3437,74900.0
2010-04-14 13:10:00,33.9,33.94,33.9,33.92,57400.0,17.3437,17.3642,17.3437,17.3539,57400.0
2010-04-14 13:20:00,33.92,33.92,33.87,33.9,63500.0,17.3539,17.3539,17.3284,17.3437,63500.0
2010-04-14 13:30:00,33.91,33.93,33.88,33.89,43300.0,17.3488,17.359,17.3335,17.3386,43300.0
2010-04-14 13:40:00,33.89,33.89,33.85,33.86,86700.0,17.3386,17.3386,17.3181,17.3232,86700.0
2010-04-14 13:50:00,33.87,33.88,33.81,33.84,120600.0,17.3284,17.3335,17.2977,17.313,120600.0
2010-04-14 14:00:00,33.84,33.87,33.83,33.85,39200.0,17.313,17.3284,17.3079,17.3181,39200.0
2010-04-14 14:10:00,33.84,33.86,33.83,33.86,27000.0,17.313,17.3232,17.3079,17.3232,27000.0
2010-04-14 14:20:00,33.86,33.86,33.83,33.85,32400.0,17.3232,17.3232,17.3079,17.3181,32400.0
2010-04-14 14:30:00,33.86,33.88,33.83,33.84,80900.0,17.3232,17.3335,17.3079,17.313,80900.0
2010-04-14 14:40:00,33.85,33.88,33.83,33.87,48000.0,17.3181,17.3335,17.3079,17.3284,48000.0
2010-04-14 14:50:00,33.87,33.93,33.86,33.91,80500.0,17.3284,17.359,17.3232,17.3488,80500.0
2010-04-14 15:00:00,33.91,33.92,33.87,33.88,86000.0,17.3488,17.3539,17.3284,17.3335,86000.0
2010-04-14 15:10:00,33.88,33.91,33.86,33.86,125000.0,17.3335,17.3488,17.3232,17.3232,125000.0
2010-04-14 15:20:00,33.86,33.89,33.85,33.89,49100.0,17.3232,17.3386,17.3181,17.3386,49100.0
2010-04-14 15:30:00,33.88,33.96,33.88,33.95,128200.0,17.3335,17.3744,17.3335,17.3693,128200.0
2010-04-14 15:40:00,33.96,33.98,33.94,33.97,114200.0,17.3744,17.3846,17.3642,17.3795,114200.0
2010-04-14 15:50:00,33.97,34.0,33.97,33.99,213800.0,17.3795,17.3949,17.3795,17.3897,213800.0
2010-04-15 09:30:00,33.89,33.89,33.81,33.81,80300.0,17.3386,17.3386,17.2977,17.2977,80300.0
2010-04-15 09:40:00,33.82,33.83,33.71,33.76,83800.0,17.3028,17.3079,17.2465,17.2721,83800.0
2010-04-15 09:50:00,33.75,33.76,33.72,33.73,47600.0,17.267,17.2721,17.2516,17.2567,47600.0
2010-04-15 10:00:00,33.74,33.78,33.7,33.76,47600.0,17.2618,17.2823,17.2414,17.2721,47600.0
2010-04-15 10:10:00,33.76,33.78,33.74,33.76,44200.0,17.2721,17.2823,17.2618,17.2721,44200.0
2010-04-15 10:20:00,33.76,33.78,33.75,33.76,47300.0,17.2721,17.2823,17.267,17.2721,47300.0
2010-04-15 10:30:00,33.76,33.86,33.76,33.86,45700.0,17.2721,17.3232,17.2721,17.3232,45700.0
2010-04-15 10:40:00,33.86,33.87,33.82,33.85,62000.0,17.3232,17.3284,17.3028,17.3181,62000.0
2010-04-15 10:50:00,33.86,33.9,33.84,33.9,83800.0,17.3232,17.3437,17.313,17.3437,83800.0
2010-04-15 11:00:00,33.89,33.94,33.89,33.92,49900.0,17.3386,17.3642,17.3386,17.3539,49900.0
2010-04-15 11:10:00,33.92,33.96,33.88,33.9,60700.0,17.3539,17.3744,17.3335,17.3437,60700.0
2010-04-15 11:20:00,33.9,33.91,33.78,33.82,73900.0,17.3437,17.3488,17.2823,17.3028,73900.0
2010-04-15 11:30:00,33.82,33.85,33.8,33.8,48300.0,17.3028,17.3181,17.2925,17.2925,48300.0
2010-04-15 11:40:00,33.81,33.83,33.76,33.78,46500.0,17.2977,17.3079,17.2721,17.2823,46500.0
2010-04-15 11:50:00,33.78,33.86,33.78,33.85,115200.0,17.2823,17.3232,17.2823,17.3181,115200.0
2010-04-15 12:00:00,33.85,33.87,33.82,33.86,42300.0,17.3181,17.3284,17.3028,17.3232,42300.0
2010-04-15 12:10:00,33.87,33.9,33.83,33.88,45200.0,17.3284,17.3437,17.3079,17.3335,45200.0
2010-04-15 12:20:00,33.88,33.88,33.82,33.85,201100.0,17.3335,17.3335,17.3028,17.3181,201100.0
2010-04-15 12:30:00,33.84,33.86,33.82,33.84,104700.0,17.313,17.3232,17.3028,17.313,104700.0
2010-04-15 12:40:00,33.84,33.86,33.83,33.86,47100.0,17.313,17.3232,17.3079,17.3232,47100.0
2010-04-15 12:50:00,33.85,33.88,33.84,33.87,48600.0,17.3181,17.3335,17.313,17.3284,48600.0
2010-04-15 13:00:00,33.87,33.89,33.86,33.87,75100.0,17.3284,17.3386,17.3232,17.3284,75100.0
2010-04-15 13:10:00,33.86,33.88,33.86,33.88,104200.0,17.3232,17.3335,17.3232,17.3335,104200.0
2010-04-15 13:20:00,33.88,33.92,33.88,33.92,38800.0,17.3335,17.3539,17.3335,17.3539,38800.0
2010-04-15 13:30:00,33.91,33.93,33.89,33.91,76700.0,17.3488,17.359,17.3386,17.3488,76700.0
2010-04-15 13:40:00,33.91,33.94,33.9,33.93,124300.0,17.3488,17.3642,17.3437,17.359,124300.0
2010-04-15 13:50:00,33.93,33.94,33.91,33.92,28000.0,17.359,17.3642,17.3488,17.3539,28000.0
2010-04-15 14:00:00,33.92,33.94,33.91,33.93,35300.0,17.3539,17.3642,17.3488,17.359,35300.0
2010-04-15 14:10:00,33.93,33.94,33.91,33.92,28300.0,17.359,17.3642,17.3488,17.3539,28300.0
2010-04-15 14:20:00,33.91,33.95,33.9,33.9,38900.0,17.3488,17.3693,17.3437,17.3437,38900.0
2010-04-15 14:30:00,33.91,33.92,33.89,33.92,24300.0,17.3488,17.3539,17.3386,17.3539,24300.0
2010-04-15 14:40:00,33.92,33.94,33.92,33.94,36300.0,17.3539,17.3642,17.3539,17.3642,36300.0
2010-04-15 14:50:00,33.93,33.95,33.92,33.95,29800.0,17.359,17.3693,17.3539,17.3693,29800.0
2010-04-15 15:00:00,33.95,33.95,33.91,33.91,37300.0,17.3693,17.3693,17.3488,17.3488,37300.0
2010-04-15 15:10:00,33.92,33.95,33.91,33.94,73900.0,17.3539,17.3693,17.3488,17.3642,73900.0
2010-04-15 15:20:00,33.93,33.95,33.93,33.93,55000.0,17.359,17.3693,17.359,17.359,55000.0
2010-04-15 15:30:00,33.93,33.94,33.87,33.91,98800.0,17.359,17.3642,17.3284,17.3488,98800.0
2010-04-15 15:40:00,33.92,33.94,33.89,33.93,117200.0,17.3539,17.3642,17.3386,17.359,117200.0
2010-04-15 15:50:00,33.92,33.96,33.92,33.96,120100.0,17.3539,17.3744,17.3539,17.3744,120100.0
2010-04-16 09:30:00,33.93,33.97,33.81,33.96,487700.0,17.359,17.3795,17.2977,17.3744,487700.0
2010-04-16 09:40:00,33.96,33.96,33.93,33.94,32000.0,17.3744,17.3744,17.359,17.3642,32000.0
2010-04-16 09:50:00,33.94,33.94,33.86,33.91,80200.0,17.3642,17.3642,17.3232,17.3488,80200.0
2010-04-16 10:00:00,33.92,33.97,33.92,33.93,54100.0,17.3539,17.3795,17.3539,17.359,54100.0
2010-04-16 10:10:00,33.92,33.94,33.88,33.92,50600.0,17.3539,17.3642,17.3335,17.3539,50600.0
2010-04-16 10:20:00,33.93,33.93,33.9,33.93,53100.0,17.359,17.359,17.3437,17.359,53100.0
2010-04-16 10:30:00,33.93,33.97,33.88,33.91,129100.0,17.359,17.3795,17.3335,17.3488,129100.0
2010-04-16 10:40:00,33.91,33.97,33.89,33.91,74500.0,17.3488,17.3795,17.3386,17.3488,74500.0
2010-04-16 10:50:00,33.91,33.98,33.86,33.97,155900.0,17.3488,17.3846,17.3232,17.3795,155900.0
2010-04-16 11:00:00,33.96,33.99,33.94,33.95,85400.0,17.3744,17.3897,17.3642,17.3693,85400.0
2010-04-16 11:10:00,33.95,33.96,33.86,33.94,185900.0,17.3693,17.3744,17.3232,17.3642,185900.0
2010-04-16 11:20:00,33.94,33.96,33.83,33.83,182100.0,17.3642,17.3744,17.3079,17.3079,182100.0
2010-04-16 11:30:00,33.83,33.84,33.77,33.79,140900.0,17.3079,17.313,17.2772,17.2874,140900.0
2010-04-16 11:40:00,33.79,33.84,33.76,33.81,75900.0,17.2874,17.313,17.2721,17.2977,75900.0
2010-04-16 11:50:00,33.8,33.87,33.79,33.8,96000.0,17.2925,17.3284,17.2874,17.2925,96000.0
2010-04-16 12:00:00,33.81,33.91,33.78,33.9,144400.0,17.2977,17.3488,17.2823,17.3437,144400.0
2010-04-16 12:10:00,33.91,33.94,33.88,33.9,38100.0,17.3488,17.3642,17.3335,17.3437,38100.0
2010-04-16 12:20:00,33.89,33.93,33.87,33.88,62300.0,17.3386,17.359,17.3284,17.3335,62300.0
2010-04-16 12:30:00,33.88,33.91,33.82,33.82,94800.0,17.3335,17.3488,17.3028,17.3028,94800.0
2010-04-16 12:40:00,33.82,33.93,33.82,33.89,74200.0,17.3028,17.359,17.3028,17.3386,74200.0
2010-04-16 12:50:00,33.89,33.92,33.84,33.9,117000.0,17.3386,17.3539,17.313,17.3437,117000.0
2010-04-16 13:00:00,33.91,33.92,33.84,33.86,56400.0,17.3488,17.3539,17.313,17.3232,56400.0
2010-04-16 13:10:00,33.86,33.88,33.82,33.83,72000.0,17.3232,17.3335,17.3028,17.3079,72000.0
2010-04-16 13:20:00,33.83,33.87,33.83,33.85,45900.0,17.3079,17.3284,17.3079,17.3181,45900.0
2010-04-16 13:30:00,33.85,33.87,33.83,33.85,33200.0,17.3181,17.3284,17.3079,17.3181,33200.0
2010-04-16 13:40:00,33.85,33.89,33.82,33.83,47700.0,17.3181,17.3386,17.3028,17.3079,47700.0
2010-04-16 13:50:00,33.83,33.85,33.81,33.83,46200.0,17.3079,17.3181,17.2977,17.3079,46200.0
2010-04-16 14:00:00,33.83,33.9,33.83,33.9,71400.0,17.3079,17.3437,17.3079,17.3437,71400.0
2010-04-16 14:10:00,33.9,33.91,33.86,33.86,49800.0,17.3437,17.3488,17.3232,17.3232,49800.0
2010-04-16 14:20:00,33.87,33.92,33.86,33.88,36700.0,17.3284,17.3539,17.3232,17.3335,36700.0
2010-04-16 14:30:00,33.87,33.89,33.83,33.83,43400.0,17.3284,17.3386,17.3079,17.3079,43400.0
2010-04-16 14:40:00,33.84,33.87,33.84,33.85,47000.0,17.313,17.3284,17.313,17.3181,47000.0
2010-04-16 14:50:00,33.85,33.9,33.8,33.81,71200.0,17.3181,17.3437,17.2925,17.2977,71200.0
2010-04-16 15:00:00,33.81,33.87,33.8,33.86,96300.0,17.2977,17.3284,17.2925,17.3232,96300.0
2010-04-16 15:10:00,33.86,33.89,33.84,33.86,63000.0,17.3232,17.3386,17.313,17.3232,63000.0
2010-04-16 15:20:00,33.86,33.88,33.84,33.87,60100.0,17.3232,17.3335,17.313,17.3284,60100.0
2010-04-16 15:30:00,33.86,33.9,33.84,33.9,80600.0,17.3232,17.3437,17.313,17.3437,80600.0
2010-04-16 15:40:00,33.9,33.96,33.89,33.92,145600.0,17.3437,17.3744,17.3386,17.3539,145600.0
2010-04-16 15:50:00,33.92,33.95,33.84,33.85,433900.0,17.3539,17.3693,17.313,17.3181,433900.0
2010-04-19 09:30:00,33.91,33.98,33.81,33.93,146500.0,17.3488,17.3846,17.2977,17.359,146500.0
2010-04-19 09:40:00,33.94,33.95,33.87,33.94,75100.0,17.3642,17.3693,17.3284,17.3642,75100.0
2010-04-19 09:50:00,33.92,33.98,33.9,33.96,85700.0,17.3539,17.3846,17.3437,17.3744,85700.0
2010-04-19 10:00:00,33.96,33.97,33.91,33.94,45200.0,17.3744,17.3795,17.3488,17.3642,45200.0
2010-04-19 10:10:00,33.94,33.97,33.92,33.92,65200.0,17.3642,17.3795,17.3539,17.3539,65200.0
2010-04-19 10:20:00,33.93,33.97,33.92,33.96,52100.0,17.359,17.3795,17.3539,17.3744,52100.0
2010-04-19 10:30:00,33.96,33.97,33.9,33.93,43300.0,17.3744,17.3795,17.3437,17.359,43300.0
2010-04-19 10:40:00,33.93,33.98,33.91,33.98,50900.0,17.359,17.3846,17.3488,17.3846,50900.0
2010-04-19 10:50:00,33.97,33.99,33.97,33.99,41500.0,17.3795,17.3897,17.3795,17.3897,41500.0
2010-04-19 11:00:00,33.98,33.99,33.95,33.97,37000.0,17.3846,17.3897,17.3693,17.3795,37000.0
2010-04-19 11:10:00,33.97,33.99,33.97,33.99,53700.0,17.3795,17.3897,17.3795,17.3897,53700.0
2010-04-19 11:20:00,33.99,33.99,33.98,33.99,20000.0,17.3897,17.3897,17.3846,17.3897,20000.0
2010-04-19 11:30:00,33.99,34.0,33.98,33.99,132900.0,17.3897,17.3949,17.3846,17.3897,132900.0
2010-04-19 11:40:00,33.98,33.99,33.9,33.97,135000.0,17.3846,17.3897,17.3437,17.3795,135000.0
2010-04-19 11:50:00,33.97,33.97,33.91,33.95,61800.0,17.3795,17.3795,17.3488,17.3693,61800.0
2010-04-19 12:00:00,33.95,33.98,33.92,33.92,99400.0,17.3693,17.3846,17.3539,17.3539,99400.0
2010-04-19 12:10:00,33.92,33.98,33.92,33.98,54200.0,17.3539,17.3846,17.3539,17.3846,54200.0
2010-04-19 12:20:00,33.98,34.0,33.97,33.99,64800.0,17.3846,17.3949,17.3795,17.3897,64800.0
2010-04-19 12:30:00,33.99,34.0,33.98,34.0,37000.0,17.3897,17.3949,17.3846,17.3949,37000.0
2010-04-19 12:40:00,34.0,34.0,33.99,33.99,41700.0,17.3949,17.3949,17.3897,17.3897,41700.0
2010-04-19 12:50:00,33.99,34.05,33.98,34.03,234400.0,17.3897,17.4204,17.3846,17.4102,234400.0
2010-04-19 13:00:00,34.02,34.05,34.01,34.04,57500.0,17.4051,17.4204,17.4,17.4153,57500.0
2010-04-19 13:10:00,34.03,34.08,34.03,34.08,73100.0,17.4102,17.4358,17.4102,17.4358,73100.0
2010-04-19 13:20:00,34.07,34.13,34.04,34.09,113000.0,17.4307,17.4614,17.4153,17.4409,113000.0
2010-04-19 13:30:00,34.09,34.1,34.03,34.05,77900.0,17.4409,17.446,17.4102,17.4204,77900.0
2010-04-19 13:40:00,34.05,34.1,34.05,34.05,88700.0,17.4204,17.446,17.4204,17.4204,88700.0
2010-04-19 13:50:00,34.06,34.06,34.04,34.06,44800.0,17.4256,17.4256,17.4153,17.4256,44800.0
2010-04-19 14:00:00,34.06,34.12,34.05,34.1,61600.0,17.4256,17.4563,17.4204,17.446,61600.0
2010-04-19 14:10:00,34.1,34.16,34.1,34.15,59400.0,17.446,17.4767,17.446,17.4716,59400.0
2010-04-19 14:20:00,34.15,34.2,34.15,34.18,61100.0,17.4716,17.4972,17.4716,17.487,61100.0
2010-04-19 14:30:00,34.18,34.19,34.13,34.16,66700.0,17.487,17.4921,17.4614,17.4767,66700.0
2010-04-19 14:40:00,34.16,34.16,34.06,34.08,69900.0,17.4767,17.4767,17.4256,17.4358,69900.0
2010-04-19 14:50:00,34.08,34.11,34.05,34.09,180700.0,17.4358,17.4511,17.4204,17.4409,180700.0
2010-04-19 15:00:00,34.1,34.13,34.07,34.11,111400.0,17.446,17.4614,17.4307,17.4511,111400.0
2010-04-19 15:10:00,34.11,34.14,34.05,34.05,172500.0,17.4511,17.4665,17.4204,17.4204,172500.0
2010-04-19 15:20:00,34.06,34.11,34.05,34.1,79100.0,17.4256,17.4511,17.4204,17.446,79100.0
2010-04-19 15:30:00,34.1,34.11,34.09,34.09,98300.0,17.446,17.4511,17.4409,17.4409,98300.0
2010-04-19 15:40:00,34.09,34.11,34.07,34.09,60100.0,17.4409,17.4511,17.4307,17.4409,60100.0
2010-04-19 15:50:00,34.1,34.11,34.08,34.1,138300.0,17.446,17.4511,17.4358,17.446,138300.0
2010-04-20 09:30:00,34.24,34.3,34.21,34.29,129600.0,17.5176,17.5483,17.5023,17.5432,129600.0
2010-04-20 09:40:00,34.29,34.33,34.23,34.3,52900.0,17.5432,17.5637,17.5125,17.5483,52900.0
2010-04-20 09:50:00,34.31,34.36,34.28,34.32,69000.0,17.5535,17.579,17.5381,17.5586,69000.0
2010-04-20 10:00:00,34.32,34.35,34.27,34.34,66700.0,17.5586,17.5739,17.533,17.5688,66700.0
2010-04-20 10:10:00,34.34,34.35,34.26,34.28,52400.0,17.5688,17.5739,17.5279,17.5381,52400.0
2010-04-20 10:20:00,34.28,34.3,34.25,34.3,47700.0,17.5381,17.5483,17.5228,17.5483,47700.0
2010-04-20 10:30:00,34.32,34.33,34.29,34.32,41100.0,17.5586,17.5637,17.5432,17.5586,41100.0
2010-04-20 10:40:00,34.31,34.34,34.3,34.32,38800.0,17.5535,17.5688,17.5483,17.5586,38800.0
2010-04-20 10:50:00,34.32,34.32,34.25,34.27,57100.0,17.5586,17.5586,17.5228,17.533,57100.0
2010-04-20 11:00:00,34.27,34.29,34.25,34.27,67300.0,17.533,17.5432,17.5228,17.533,67300.0
2010-04-20 11:10:00,34.27,34.28,34.24,34.27,62600.0,17.533,17.5381,17.5176,17.533,62600.0
2010-04-20 11:20:00,34.26,34.29,34.24,34.25,88500.0,17.5279,17.5432,17.5176,17.5228,88500.0
2010-04-20 11:30:00,34.25,34.28,34.24,34.24,65000.0,17.5228,17.5381,17.5176,17.5176,65000.0
2010-04-20 11:40:00,34.24,34.26,34.22,34.23,44300.0,17.5176,17.5279,17.5074,17.5125,44300.0
2010-04-20 11:50:00,34.23,34.3,34.22,34.29,46200.0,17.5125,17.5483,17.5074,17.5432,46200.0
2010-04-20 12:00:00,34.3,34.33,34.29,34.31,39800.0,17.5483,17.5637,17.5432,17.5535,39800.0
2010-04-20 12:10:00,34.32,34.33,34.31,34.32,56400.0,17.5586,17.5637,17.5535,17.5586,56400.0
2010-04-20 12:20:00,34.32,34.33,34.29,34.32,171400.0,17.5586,17.5637,17.5432,17.5586,171400.0
2010-04-20 12:30:00,34.33,34.33,34.31,34.31,43600.0,17.5637,17.5637,17.5535,17.5535,43600.0
2010-04-20 12:40:00,34.32,34.33,34.31,34.32,23800.0,17.5586,17.5637,17.5535,17.5586,23800.0
2010-04-20 12:50:00,34.33,34.33,34.31,34.32,27100.0,17.5637,17.5637,17.5535,17.5586,27100.0
2010-04-20 13:00:00,34.33,34.33,34.32,34.32,40300.0,17.5637,17.5637,17.5586,17.5586,40300.0
2010-04-20 13:10:00,34.33,34.33,34.32,34.33,26800.0,17.5637,17.5637,17.5586,17.5637,26800.0
2010-04-20 13:20:00,34.33,34.35,34.33,34.34,49000.0,17.5637,17.5739,17.5637,17.5688,49000.0
2010-04-20 13:30:00,34.35,34.41,34.35,34.4,63500.0,17.5739,17.6046,17.5739,17.5995,63500.0
2010-04-20 13:40:00,34.39,34.41,34.33,34.33,45500.0,17.5944,17.6046,17.5637,17.5637,45500.0
2010-04-20 13:50:00,34.34,34.36,34.33,34.33,34000.0,17.5688,17.579,17.5637,17.5637,34000.0
2010-04-20 14:00:00,34.34,34.35,34.33,34.35,32200.0,17.5688,17.5739,17.5637,17.5739,32200.0
2010-04-20 14:10:00,34.35,34.37,34.34,34.37,37500.0,17.5739,17.5842,17.5688,17.5842,37500.0
2010-04-20 14:20:00,34.37,34.39,34.36,34.38,43000.0,17.5842,17.5944,17.579,17.5893,43000.0
2010-04-20 14:30:00,34.38,34.39,34.36,34.37,30200.0,17.5893,17.5944,17.579,17.5842,30200.0
2010-04-20 14:40:00,34.38,34.41,34.37,34.41,33600.0,17.5893,17.6046,17.5842,17.6046,33600.0
2010-04-20 14:50:00,34.41,34.43,34.38,34.41,72700.0,17.6046,17.6149,17.5893,17.6046,72700.0
2010-04-20 15:00:00,34.41,34.44,34.38,34.42,119000.0,17.6046,17.62,17.5893,17.6097,119000.0
2010-04-20 15:10:00,34.43,34.44,34.35,34.38,191000.0,17.6149,17.62,17.5739,17.5893,191000.0
2010-04-20 15:20:00,34.38,34.38,34.37,34.37,37200.0,17.5893,17.5893,17.5842,17.5842,37200.0
2010-04-20 15:30:00,34.37,34.39,34.37,34.38,62500.0,17.5842,17.5944,17.5842,17.5893,62500.0
2010-04-20 15:40:00,34.39,34.39,34.35,34.36,130300.0,17.5944,17.5944,17.5739,17.579,130300.0
2010-04-20 15:50:00,34.35,34.42,34.35,34.41,268600.0,17.5739,17.6097,17.5739,17.6046,268600.0
2010-04-21 09:30:00,34.42,34.49,34.33,34.47,299700.0,17.6097,17.6456,17.5637,17.6353,299700.0
2010-04-21 09:40:00,34.46,34.5,34.45,34.46,122200.0,17.6302,17.6507,17.6251,17.6302,122200.0
2010-04-21 09:50:00,34.46,34.49,34.44,34.47,88100.0,17.6302,17.6456,17.62,17.6353,88100.0
2010-04-21 10:00:00,34.46,34.48,34.37,34.39,59100.0,17.6302,17.6404,17.5842,17.5944,59100.0
2010-04-21 10:10:00,34.38,34.42,34.36,34.4,41600.0,17.5893,17.6097,17.579,17.5995,41600.0
2010-04-21 10:20:00,34.4,34.46,34.4,34.44,89400.0,17.5995,17.6302,17.5995,17.62,89400.0
2010-04-21 10:30:00,34.44,34.49,34.43,34.43,187300.0,17.62,17.6456,17.6149,17.6149,187300.0
2010-04-21 10:40:00,34.43,34.46,34.4,34.4,81100.0,17.6149,17.6302,17.5995,17.5995,81100.0
2010-04-21 10:50:00,34.41,34.45,34.38,34.38,80700.0,17.6046,17.6251,17.5893,17.5893,80700.0
2010-04-21 11:00:00,34.38,34.46,34.38,34.46,77600.0,17.5893,17.6302,17.5893,17.6302,77600.0
2010-04-21 11:10:00,34.45,34.51,34.44,34.49,111700.0,17.6251,17.6558,17.62,17.6456,111700.0
2010-04-21 11:20:00,34.49,34.51,34.47,34.49,67500.0,17.6456,17.6558,17.6353,17.6456,67500.0
2010-04-21 11:30:00,34.49,34.49,34.4,34.42,55700.0,17.6456,17.6456,17.5995,17.6097,55700.0
2010-04-21 11:40:00,34.42,34.48,34.41,34.47,36500.0,17.6097,17.6404,17.6046,17.6353,36500.0
2010-04-21 11:50:00,34.47,34.48,34.46,34.47,28000.0,17.6353,17.6404,17.6302,17.6353,28000.0
2010-04-21 12:00:00,34.47,34.5,34.47,34.5,41400.0,17.6353,17.6507,17.6353,17.6507,41400.0
2010-04-21 12:10:00,34.5,34.51,34.49,34.49,53100.0,17.6507,17.6558,17.6456,17.6456,53100.0
2010-04-21 12:20:00,34.5,34.52,34.5,34.51,46400.0,17.6507,17.6609,17.6507,17.6558,46400.0
2010-04-21 12:30:00,34.52,34.55,34.52,34.55,50000.0,17.6609,17.6762,17.6609,17.6762,50000.0
2010-04-21 12:40:00,34.55,34.55,34.49,34.49,63600.0,17.6762,17.6762,17.6456,17.6456,63600.0
2010-04-21 12:50:00,34.49,34.5,34.44,34.44,49800.0,17.6456,17.6507,17.62,17.62,49800.0
2010-04-21 13:00:00,34.45,34.49,34.44,34.46,17700.0,17.6251,17.6456,17.62,17.6302,17700.0
2010-04-21 13:10:00,34.46,34.49,34.43,34.44,35200.0,17.6302,17.6456,17.6149,17.62,35200.0
2010-04-21 13:20:00,34.45,34.47,34.42,34.44,22800.0,17.6251,17.6353,17.6097,17.62,22800.0
2010-04-21 13:30:00,34.44,34.45,34.41,34.41,43200.0,17.62,17.6251,17.6046,17.6046,43200.0
2010-04-21 13:40:00,34.41,34.44,34.4,34.4,99000.0,17.6046,17.62,17.5995,17.5995,99000.0
2010-04-21 13:50:00,34.4,34.44,34.39,34.42,123000.0,17.5995,17.62,17.5944,17.6097,123000.0
2010-04-21 14:00:00,34.43,34.43,34.35,34.38,65900.0,17.6149,17.6149,17.5739,17.5893,65900.0
2010-04-21 14:10:00,34.37,34.38,34.34,34.34,40000.0,17.5842,17.5893,17.5688,17.5688,40000.0
2010-04-21 14:20:00,34.33,34.38,34.32,34.36,41900.0,17.5637,17.5893,17.5586,17.579,41900.0
2010-04-21 14:30:00,34.36,34.37,34.33,34.35,38200.0,17.579,17.5842,17.5637,17.5739,38200.0
2010-04-21 14:40:00,34.35,34.37,34.34,34.35,29600.0,17.5739,17.5842,17.5688,17.5739,29600.0
2010-04-21 14:50:00,34.36,34.38,34.35,34.37,54100.0,17.579,17.5893,17.5739,17.5842,54100.0
2010-04-21 15:00:00,34.37,34.43,34.37,34.41,46700.0,17.5842,17.6149,17.5842,17.6046,46700.0
2010-04-21 15:10:00,34.41,34.43,34.38,34.39,46300.0,17.6046,17.6149,17.5893,17.5944,46300.0
2010-04-21 15:20:00,34.39,34.39,34.33,34.35,57300.0,17.5944,17.5944,17.5637,17.5739,57300.0
2010-04-21 15:30:00,34.35,34.39,34.34,34.38,84900.0,17.5739,17.5944,17.5688,17.5893,84900.0
2010-04-21 15:40:00,34.37,34.45,34.37,34.45,82300.0,17.5842,17.6251,17.5842,17.6251,82300.0
2010-04-21 15:50:00,34.45,34.47,34.43,34.43,174500.0,17.6251,17.6353,17.6149,17.6149,174500.0
2010-04-22 09:30:00,34.26,34.37,34.26,34.33,80500.0,17.5279,17.5842,17.5279,17.5637,80500.0
2010-04-22 09:40:00,34.32,34.44,34.32,34.41,148900.0,17.5586,17.62,17.5586,17.6046,148900.0
2010-04-22 09:50:00,34.41,34.42,34.33,34.36,50400.0,17.6046,17.6097,17.5637,17.579,50400.0
2010-04-22 10:00:00,34.36,34.38,34.3,34.32,88200.0,17.579,17.5893,17.5483,17.5586,88200.0
2010-04-22 10:10:00,34.32,34.35,34.27,34.34,75100.0,17.5586,17.5739,17.533,17.5688,75100.0
2010-04-22 10:20:00,34.35,34.4,34.3,34.31,83100.0,17.5739,17.5995,17.5483,17.5535,83100.0
2010-04-22 10:30:00,34.31,34.36,34.28,34.34,106900.0,17.5535,17.579,17.5381,17.5688,106900.0
2010-04-22 10:40:00,34.34,34.35,34.27,34.28,84300.0,17.5688,17.5739,17.533,17.5381,84300.0
2010-04-22 10:50:00,34.28,34.29,34.23,34.23,66100.0,17.5381,17.5432,17.5125,17.5125,66100.0
2010-04-22 11:00:00,34.23,34.24,34.17,34.2,109800.0,17.5125,17.5176,17.4818,17.4972,109800.0
2010-04-22 11:10:00,34.2,34.22,34.15,34.17,78700.0,17.4972,17.5074,17.4716,17.4818,78700.0
2010-04-22 11:20:00,34.17,34.25,34.16,34.25,69400.0,17.4818,17.5228,17.4767,17.5228,69400.0
2010-04-22 11:30:00,34.25,34.26,34.18,34.22,86800.0,17.5228,17.5279,17.487,17.5074,86800.0
2010-04-22 11:40:00,34.23,34.25,34.23,34.24,29600.0,17.5125,17.5228,17.5125,17.5176,29600.0
2010-04-22 11:50:00,34.24,34.3,34.24,34.3,71100.0,17.5176,17.5483,17.5176,17.5483,71100.0
2010-04-22 12:00:00,34.29,34.32,34.26,34.29,95600.0,17.5432,17.5586,17.5279,17.5432,95600.0
2010-04-22 12:10:00,34.29,34.3,34.24,34.26,25700.0,17.5432,17.5483,17.5176,17.5279,25700.0
2010-04-22 12:20:00,34.26,34.31,34.26,34.29,135400.0,17.5279,17.5535,17.5279,17.5432,135400.0
2010-04-22 12:30:00,34.29,34.37,34.27,34.37,201300.0,17.5432,17.5842,17.533,17.5842,201300.0
2010-04-22 12:40:00,34.37,34.37,34.32,34.35,60800.0,17.5842,17.5842,17.5586,17.5739,60800.0
2010-04-22 12:50:00,34.35,34.39,34.34,34.38,20700.0,17.5739,17.5944,17.5688,17.5893,20700.0
2010-04-22 13:00:00,34.39,34.46,34.38,34.46,55500.0,17.5944,17.6302,17.5893,17.6302,55500.0
2010-04-22 13:10:00,34.46,34.52,34.45,34.49,78000.0,17.6302,17.6609,17.6251,17.6456,78000.0
2010-04-22 13:20:00,34.48,34.49,34.44,34.45,77500.0,17.6404,17.6456,17.62,17.6251,77500.0
2010-04-22 13:30:00,34.44,34.49,34.44,34.49,37500.0,17.62,17.6456,17.62,17.6456,37500.0
2010-04-22 13:40:00,34.49,34.51,34.48,34.48,43900.0,17.6456,17.6558,17.6404,17.6404,43900.0
2010-04-22 13:50:00,34.49,34.49,34.46,34.47,53400.0,17.6456,17.6456,17.6302,17.6353,53400.0
2010-04-22 14:00:00,34.47,34.49,34.44,34.49,63100.0,17.6353,17.6456,17.62,17.6456,63100.0
2010-04-22 14:10:00,34.49,34.5,34.47,34.5,51000.0,17.6456,17.6507,17.6353,17.6507,51000.0
2010-04-22 14:20:00,34.5,34.51,34.46,34.51,44600.0,17.6507,17.6558,17.6302,17.6558,44600.0
2010-04-22 14:30:00,34.51,34.52,34.49,34.51,37900.0,17.6558,17.6609,17.6456,17.6558,37900.0
2010-04-22 14:40:00,34.51,34.55,34.48,34.53,53700.0,17.6558,17.6762,17.6404,17.666,53700.0
2010-04-22 14:50:00,34.53,34.54,34.51,34.53,38200.0,17.666,17.6711,17.6558,17.666,38200.0
2010-04-22 15:00:00,34.52,34.54,34.49,34.49,53500.0,17.6609,17.6711,17.6456,17.6456,53500.0
2010-04-22 15:10:00,34.49,34.53,34.48,34.53,57600.0,17.6456,17.666,17.6404,17.666,57600.0
2010-04-22 15:20:00,34.52,34.54,34.51,34.54,58300.0,17.6609,17.6711,17.6558,17.6711,58300.0
2010-04-22 15:30:00,34.53,34.56,34.53,34.56,67700.0,17.666,17.6814,17.666,17.6814,67700.0
2010-04-22 15:40:00,34.55,34.56,34.53,34.53,81300.0,17.6762,17.6814,17.666,17.666,81300.0
2010-04-22 15:50:00,34.53,34.59,34.53,34.57,338600.0,17.666,17.6967,17.666,17.6865,338600.0
2010-04-23 09:30:00,34.6,34.6,34.4,34.5,112200.0,17.7018,17.7018,17.5995,17.6507,112200.0
2010-04-23 09:40:00,34.49,34.51,34.44,34.45,61800.0,17.6456,17.6558,17.62,17.6251,61800.0
2010-04-23 09:50:00,34.45,34.47,34.39,34.4,99700.0,17.6251,17.6353,17.5944,17.5995,99700.0
2010-04-23 10:00:00,34.4,34.5,34.38,34.43,164000.0,17.5995,17.6507,17.5893,17.6149,164000.0
2010-04-23 10:10:00,34.44,34.48,34.44,34.46,54400.0,17.62,17.6404,17.62,17.6302,54400.0
2010-04-23 10:20:00,34.46,34.49,34.43,34.44,75400.0,17.6302,17.6456,17.6149,17.62,75400.0
2010-04-23 10:30:00,34.44,34.44,34.37,34.41,62800.0,17.62,17.62,17.5842,17.6046,62800.0
2010-04-23 10:40:00,34.42,34.44,34.41,34.43,82500.0,17.6097,17.62,17.6046,17.6149,82500.0
2010-04-23 10:50:00,34.44,34.47,34.42,34.44,155000.0,17.62,17.6353,17.6097,17.62,155000.0
2010-04-23 11:00:00,34.43,34.44,34.37,34.42,81300.0,17.6149,17.62,17.5842,17.6097,81300.0
2010-04-23 11:10:00,34.42,34.45,34.4,34.44,100300.0,17.6097,17.6251,17.5995,17.62,100300.0
2010-04-23 11:20:00,34.44,34.46,34.41,34.43,122000.0,17.62,17.6302,17.6046,17.6149,122000.0
2010-04-23 11:30:00,34.43,34.44,34.38,34.4,99300.0,17.6149,17.62,17.5893,17.5995,99300.0
2010-04-23 11:40:00,34.4,34.41,34.35,34.37,115400.0,17.5995,17.6046,17.5739,17.5842,115400.0
2010-04-23 11:50:00,34.38,34.38,34.34,34.34,41300.0,17.5893,17.5893,17.5688,17.5688,41300.0
2010-04-23 12:00:00,34.35,34.36,34.32,34.34,59900.0,17.5739,17.579,17.5586,17.5688,59900.0
2010-04-23 12:10:00,34.33,34.35,34.32,34.33,42900.0,17.5637,17.5739,17.5586,17.5637,42900.0
2010-04-23 12:20:00,34.33,34.34,34.31,34.33,42700.0,17.5637,17.5688,17.5535,17.5637,42700.0
2010-04-23 12:30:00,34.34,34.39,34.32,34.36,100600.0,17.5688,17.5944,17.5586,17.579,100600.0
2010-04-23 12:40:00,34.37,34.43,34.37,34.38,53300.0,17.5842,17.6149,17.5842,17.5893,53300.0
2010-04-23 12:50:00,34.38,34.43,34.37,34.41,181800.0,17.5893,17.6149,17.5842,17.6046,181800.0
2010-04-23 13:00:00,34.42,34.5,34.42,34.49,23800.0,17.6097,17.6507,17.6097,17.6456,23800.0
2010-04-23 13:10:00,34.49,34.49,34.46,34.46,22500.0,17.6456,17.6456,17.6302,17.6302,22500.0
2010-04-23 13:20:00,34.46,34.49,34.46,34.48,18800.0,17.6302,17.6456,17.6302,17.6404,18800.0
2010-04-23 13:30:00,34.49,34.49,34.48,34.49,9300.0,17.6456,17.6456,17.6404,17.6456,9300.0
2010-04-23 13:40:00,34.49,34.5,34.47,34.49,27300.0,17.6456,17.6507,17.6353,17.6456,27300.0
2010-04-23 13:50:00,34.49,34.5,34.46,34.47,20100.0,17.6456,17.6507,17.6302,17.6353,20100.0
2010-04-23 14:00:00,34.46,34.49,34.45,34.47,20300.0,17.6302,17.6456,17.6251,17.6353,20300.0
2010-04-23 14:10:00,34.48,34.51,34.48,34.5,45100.0,17.6404,17.6558,17.6404,17.6507,45100.0
2010-04-23 14:20:00,34.5,34.52,34.49,34.51,37100.0,17.6507,17.6609,17.6456,17.6558,37100.0
2010-04-23 14:30:00,34.5,34.51,34.46,34.5,84000.0,17.6507,17.6558,17.6302,17.6507,84000.0
2010-04-23 14:40:00,34.5,34.52,34.49,34.51,62900.0,17.6507,17.6609,17.6456,17.6558,62900.0
2010-04-23 14:50:00,34.5,34.54,34.5,34.54,60000.0,17.6507,17.6711,17.6507,17.6711,60000.0
2010-04-23 15:00:00,34.53,34.54,34.52,34.54,57300.0,17.666,17.6711,17.6609,17.6711,57300.0
2010-04-23 15:10:00,34.54,34.6,34.53,34.59,130700.0,17.6711,17.7018,17.666,17.6967,130700.0
2010-04-23 15:20:00,34.6,34.63,34.59,34.6,65600.0,17.7018,17.7172,17.6967,17.7018,65600.0
2010-04-23 15:30:00,34.6,34.67,34.6,34.67,105800.0,17.7018,17.7376,17.7018,17.7376,105800.0
2010-04-23 15:40:00,34.67,34.72,34.66,34.71,140400.0,17.7376,17.7632,17.7325,17.7581,140400.0
2010-04-23 15:50:00,34.72,34.73,34.68,34.71,249600.0,17.7632,17.7683,17.7428,17.7581,249600.0
2010-04-26 09:30:00,34.78,34.92,34.71,34.84,101100.0,17.7939,17.8655,17.7581,17.8246,101100.0
2010-04-26 09:40:00,34.84,34.84,34.77,34.83,46100.0,17.8246,17.8246,17.7888,17.8195,46100.0
2010-04-26 09:50:00,34.82,34.85,34.79,34.8,62400.0,17.8144,17.8297,17.799,17.8042,62400.0
2010-04-26 10:00:00,34.8,34.83,34.77,34.8,67100.0,17.8042,17.8195,17.7888,17.8042,67100.0
2010-04-26 10:10:00,34.81,34.82,34.71,34.71,62800.0,17.8093,17.8144,17.7581,17.7581,62800.0
2010-04-26 10:20:00,34.72,34.74,34.7,34.71,41900.0,17.7632,17.7735,17.753,17.7581,41900.0
2010-04-26 10:30:00,34.71,34.75,34.7,34.71,55600.0,17.7581,17.7786,17.753,17.7581,55600.0
2010-04-26 10:40:00,34.71,34.78,34.7,34.78,39800.0,17.7581,17.7939,17.753,17.7939,39800.0
2010-04-26 10:50:00,34.78,34.83,34.77,34.82,75600.0,17.7939,17.8195,17.7888,17.8144,75600.0
2010-04-26 11:00:00,34.81,34.88,34.81,34.85,110000.0,17.8093,17.8451,17.8093,17.8297,110000.0
2010-04-26 11:10:00,34.85,34.88,34.84,34.85,87200.0,17.8297,17.8451,17.8246,17.8297,87200.0
2010-04-26 11:20:00,34.85,34.86,34.82,34.83,103400.0,17.8297,17.8348,17.8144,17.8195,103400.0
2010-04-26 11:30:00,34.83,34.87,34.83,34.86,108500.0,17.8195,17.84,17.8195,17.8348,108500.0
2010-04-26 11:40:00,34.87,34.88,34.82,34.82,67300.0,17.84,17.8451,17.8144,17.8144,67300.0
2010-04-26 11:50:00,34.83,34.88,34.83,34.85,83700.0,17.8195,17.8451,17.8195,17.8297,83700.0
2010-04-26 12:00:00,34.85,34.87,34.83,34.84,87400.0,17.8297,17.84,17.8195,17.8246,87400.0
2010-04-26 12:10:00,34.85,34.91,34.84,34.89,60000.0,17.8297,17.8604,17.8246,17.8502,60000.0
2010-04-26 12:20:00,34.9,34.9,34.84,34.86,60600.0,17.8553,17.8553,17.8246,17.8348,60600.0
2010-04-26 12:30:00,34.86,34.92,34.85,34.89,202300.0,17.8348,17.8655,17.8297,17.8502,202300.0
2010-04-26 12:40:00,34.89,34.89,34.85,34.85,102200.0,17.8502,17.8502,17.8297,17.8297,102200.0
2010-04-26 12:50:00,34.85,34.9,34.85,34.88,120000.0,17.8297,17.8553,17.8297,17.8451,120000.0
2010-04-26 13:00:00,34.88,34.9,34.87,34.89,90600.0,17.8451,17.8553,17.84,17.8502,90600.0
2010-04-26 13:10:00,34.88,34.91,34.88,34.91,67000.0,17.8451,17.8604,17.8451,17.8604,67000.0
2010-04-26 13:20:00,34.91,34.91,34.9,34.91,59200.0,17.8604,17.8604,17.8553,17.8604,59200.0
2010-04-26 13:30:00,34.91,34.91,34.88,34.9,127300.0,17.8604,17.8604,17.8451,17.8553,127300.0
2010-04-26 13:40:00,34.9,34.93,34.89,34.92,111500.0,17.8553,17.8707,17.8502,17.8655,111500.0
2010-04-26 13:50:00,34.92,34.94,34.91,34.94,127600.0,17.8655,17.8758,17.8604,17.8758,127600.0
2010-04-26 14:00:00,34.94,34.94,34.89,34.94,145200.0,17.8758,17.8758,17.8502,17.8758,145200.0
2010-04-26 14:10:00,34.93,34.99,34.93,34.99,72200.0,17.8707,17.9014,17.8707,17.9014,72200.0
2010-04-26 14:20:00,34.99,35.15,34.98,35.14,349100.0,17.9014,17.9832,17.8962,17.9781,349100.0
2010-04-26 14:30:00,35.15,35.15,35.1,35.1,117600.0,17.9832,17.9832,17.9576,17.9576,117600.0
2010-04-26 14:40:00,35.11,35.17,35.1,35.17,67700.0,17.9628,17.9934,17.9576,17.9934,67700.0
2010-04-26 14:50:00,35.17,35.17,35.0,35.04,173400.0,17.9934,17.9934,17.9065,17.9269,173400.0
2010-04-26 15:00:00,35.05,35.05,34.95,34.96,93000.0,17.9321,17.9321,17.8809,17.886,93000.0
2010-04-26 15:10:00,34.95,34.98,34.85,34.88,267100.0,17.8809,17.8962,17.8297,17.8451,267100.0
2010-04-26 15:20:00,34.88,34.92,34.86,34.87,99900.0,17.8451,17.8655,17.8348,17.84,99900.0
2010-04-26 15:30:00,34.88,34.91,34.86,34.86,127800.0,17.8451,17.8604,17.8348,17.8348,127800.0
2010-04-26 15:40:00,34.87,34.9,34.86,34.86,198100.0,17.84,17.8553,17.8348,17.8348,198100.0
2010-04-26 15:50:00,34.87,34.87,34.86,34.87,283300.0,17.84,17.84,17.8348,17.84,283300.0
2010-04-27 09:30:00,34.99,34.99,34.85,34.91,178800.0,17.9014,17.9014,17.8297,17.8604,178800.0
2010-04-27 09:40:00,34.9,35.0,34.9,34.98,130600.0,17.8553,17.9065,17.8553,17.8962,130600.0
2010-04-27 09:50:00,34.98,35.06,34.98,35.06,152900.0,17.8962,17.9372,17.8962,17.9372,152900.0
2010-04-27 10:00:00,35.05,35.17,35.01,35.15,131200.0,17.9321,17.9934,17.9116,17.9832,131200.0
2010-04-27 10:10:00,35.15,35.19,35.13,35.17,111200.0,17.9832,18.0037,17.973,17.9934,111200.0
2010-04-27 10:20:00,35.18,35.2,35.11,35.19,114000.0,17.9986,18.0088,17.9628,18.0037,114000.0
2010-04-27 10:30:00,35.19,35.19,35.14,35.14,78500.0,18.0037,18.0037,17.9781,17.9781,78500.0
2010-04-27 10:40:00,35.15,35.15,35.01,35.02,116300.0,17.9832,17.9832,17.9116,17.9167,116300.0
2010-04-27 10:50:00,35.02,35.02,34.94,34.97,133900.0,17.9167,17.9167,17.8758,17.8911,133900.0
2010-04-27 11:00:00,34.96,35.0,34.94,34.94,76200.0,17.886,17.9065,17.8758,17.8758,76200.0
2010-04-27 11:10:00,34.94,34.95,34.75,34.8,124400.0,17.8758,17.8809,17.7786,17.8042,124400.0
2010-04-27 11:20:00,34.81,34.89,34.7,34.79,182500.0,17.8093,17.8502,17.753,17.799,182500.0
2010-04-27 11:30:00,34.8,34.81,34.65,34.67,129900.0,17.8042,17.8093,17.7274,17.7376,129900.0
2010-04-27 11:40:00,34.67,34.76,34.63,34.64,87600.0,17.7376,17.7837,17.7172,17.7223,87600.0
2010-04-27 11:50:00,34.64,34.68,34.6,34.61,103700.0,17.7223,17.7428,17.7018,17.7069,103700.0
2010-04-27 12:00:00,34.62,34.7,34.61,34.64,92500.0,17.7121,17.753,17.7069,17.7223,92500.0
2010-04-27 12:10:00,34.63,34.64,34.51,34.61,108400.0,17.7172,17.7223,17.6558,17.7069,108400.0
2010-04-27 12:20:00,34.61,34.64,34.56,34.6,66600.0,17.7069,17.7223,17.6814,17.7018,66600.0
2010-04-27 12:30:00,34.59,34.65,34.56,34.64,66000.0,17.6967,17.7274,17.6814,17.7223,66000.0
2010-04-27 12:40:00,34.64,34.68,34.62,34.67,50500.0,17.7223,17.7428,17.7121,17.7376,50500.0
2010-04-27 12:50:00,34.67,34.68,34.6,34.64,105500.0,17.7376,17.7428,17.7018,17.7223,105500.0
2010-04-27 13:00:00,34.64,34.65,34.61,34.63,60100.0,17.7223,17.7274,17.7069,17.7172,60100.0
2010-04-27 13:10:00,34.63,34.64,34.58,34.61,158200.0,17.7172,17.7223,17.6916,17.7069,158200.0
2010-04-27 13:20:00,34.62,34.74,34.62,34.73,96400.0,17.7121,17.7735,17.7121,17.7683,96400.0
2010-04-27 13:30:00,34.72,34.74,34.69,34.71,57500.0,17.7632,17.7735,17.7479,17.7581,57500.0
2010-04-27 13:40:00,34.71,34.76,34.69,34.73,54100.0,17.7581,17.7837,17.7479,17.7683,54100.0
2010-04-27 13:50:00,34.74,34.77,34.71,34.72,100400.0,17.7735,17.7888,17.7581,17.7632,100400.0
2010-04-27 14:00:00,34.71,34.75,34.61,34.67,99000.0,17.7581,17.7786,17.7069,17.7376,99000.0
2010-04-27 14:10:00,34.66,34.67,34.63,34.65,58300.0,17.7325,17.7376,17.7172,17.7274,58300.0
2010-04-27 14:20:00,34.65,34.7,34.6,34.66,148800.0,17.7274,17.753,17.7018,17.7325,148800.0
2010-04-27 14:30:00,34.66,34.72,34.6,34.6,118500.0,17.7325,17.7632,17.7018,17.7018,118500.0
2010-04-27 14:40:00,34.61,34.63,34.56,34.57,106100.0,17.7069,17.7172,17.6814,17.6865,106100.0
2010-04-27 14:50:00,34.57,34.63,34.55,34.61,94500.0,17.6865,17.7172,17.6762,17.7069,94500.0
2010-04-27 15:00:00,34.61,34.68,34.56,34.65,198400.0,17.7069,17.7428,17.6814,17.7274,198400.0
2010-04-27 15:10:00,34.66,34.7,34.63,34.7,93100.0,17.7325,17.753,17.7172,17.753,93100.0
2010-04-27 15:20:00,34.69,34.79,34.69,34.72,148800.0,17.7479,17.799,17.7479,17.7632,148800.0
2010-04-27 15:30:00,34.72,34.72,34.67,34.71,142500.0,17.7632,17.7632,17.7376,17.7581,142500.0
2010-04-27 15:40:00,34.71,34.71,34.6,34.61,243800.0,17.7581,17.7581,17.7018,17.7069,243800.0
2010-04-27 15:50:00,34.61,34.61,34.44,34.47,519300.0,17.7069,17.7069,17.62,17.6353,519300.0
2010-04-28 09:30:00,34.97,34.97,34.71,34.87,413500.0,17.8911,17.8911,17.7581,17.84,413500.0
2010-04-28 09:40:00,34.86,34.87,34.74,34.8,200900.0,17.8348,17.84,17.7735,17.8042,200900.0
2010-04-28 09:50:00,34.82,34.83,34.73,34.75,122300.0,17.8144,17.8195,17.7683,17.7786,122300.0
2010-04-28 10:00:00,34.75,34.84,34.73,34.8,125200.0,17.7786,17.8246,17.7683,17.8042,125200.0
2010-04-28 10:10:00,34.78,34.82,34.76,34.81,130800.0,17.7939,17.8144,17.7837,17.8093,130800.0
2010-04-28 10:20:00,34.81,35.01,34.81,35.0,231300.0,17.8093,17.9116,17.8093,17.9065,231300.0
2010-04-28 10:30:00,35.0,35.04,34.95,35.03,210900.0,17.9065,17.9269,17.8809,17.9218,210900.0
2010-04-28 10:40:00,35.03,35.2,35.02,35.18,437700.0,17.9218,18.0088,17.9167,17.9986,437700.0
2010-04-28 10:50:00,35.19,35.2,35.13,35.19,205700.0,18.0037,18.0088,17.973,18.0037,205700.0
2010-04-28 11:00:00,35.18,35.27,35.18,35.23,522300.0,17.9986,18.0446,17.9986,18.0241,522300.0
2010-04-28 11:10:00,35.24,35.26,35.2,35.22,116000.0,18.0293,18.0395,18.0088,18.019,116000.0
2010-04-28 11:20:00,35.23,35.26,35.13,35.25,473300.0,18.0241,18.0395,17.973,18.0344,473300.0
2010-04-28 11:30:00,35.24,35.26,35.14,35.2,404600.0,18.0293,18.0395,17.9781,18.0088,404600.0
2010-04-28 11:40:00,35.2,35.45,35.2,35.38,787400.0,18.0088,18.1367,18.0088,18.1009,787400.0
2010-04-28 11:50:00,35.38,35.45,35.29,35.35,283600.0,18.1009,18.1367,18.0548,18.0855,283600.0
2010-04-28 12:00:00,35.34,35.34,35.12,35.17,97700.0,18.0804,18.0804,17.9679,17.9934,97700.0
2010-04-28 12:10:00,35.17,35.26,35.15,35.17,119100.0,17.9934,18.0395,17.9832,17.9934,119100.0
2010-04-28 12:20:00,35.17,35.22,35.12,35.21,116200.0,17.9934,18.019,17.9679,18.0139,116200.0
2010-04-28 12:30:00,35.2,35.24,35.13,35.13,62100.0,18.0088,18.0293,17.973,17.973,62100.0
2010-04-28 12:40:00,35.13,35.16,35.05,35.15,146900.0,17.973,17.9883,17.9321,17.9832,146900.0
2010-04-28 12:50:00,35.16,35.16,35.1,35.1,60700.0,17.9883,17.9883,17.9576,17.9576,60700.0
2010-04-28 13:00:00,35.11,35.16,35.1,35.15,43500.0,17.9628,17.9883,17.9576,17.9832,43500.0
2010-04-28 13:10:00,35.16,35.17,34.95,34.99,271100.0,17.9883,17.9934,17.8809,17.9014,271100.0
2010-04-28 13:20:00,34.99,35.07,34.91,34.93,178100.0,17.9014,17.9423,17.8604,17.8707,178100.0
2010-04-28 13:30:00,34.94,34.94,34.88,34.92,133500.0,17.8758,17.8758,17.8451,17.8655,133500.0
2010-04-28 13:40:00,34.9,34.93,34.8,34.8,90500.0,17.8553,17.8707,17.8042,17.8042,90500.0
2010-04-28 13:50:00,34.8,34.84,34.74,34.75,217200.0,17.8042,17.8246,17.7735,17.7786,217200.0
2010-04-28 14:00:00,34.75,34.89,34.75,34.89,115100.0,17.7786,17.8502,17.7786,17.8502,115100.0
2010-04-28 14:10:00,34.88,35.07,34.88,35.05,153700.0,17.8451,17.9423,17.8451,17.9321,153700.0
2010-04-28 14:20:00,35.05,35.2,35.01,35.16,182400.0,17.9321,18.0088,17.9116,17.9883,182400.0
2010-04-28 14:30:00,35.16,35.19,35.06,35.13,174300.0,17.9883,18.0037,17.9372,17.973,174300.0
2010-04-28 14:40:00,35.14,35.18,35.09,35.1,157700.0,17.9781,17.9986,17.9525,17.9576,157700.0
2010-04-28 14:50:00,35.1,35.18,35.08,35.17,159900.0,17.9576,17.9986,17.9474,17.9934,159900.0
2010-04-28 15:00:00,35.17,35.24,35.14,35.14,202300.0,17.9934,18.0293,17.9781,17.9781,202300.0
2010-04-28 15:10:00,35.14,35.18,35.09,35.18,162700.0,17.9781,17.9986,17.9525,17.9986,162700.0
2010-04-28 15:20:00,35.18,35.27,35.15,35.27,255900.0,17.9986,18.0446,17.9832,18.0446,255900.0
2010-04-28 15:30:00,35.27,35.3,35.15,35.17,326000.0,18.0446,18.06,17.9832,17.9934,326000.0
2010-04-28 15:40:00,35.17,35.23,35.09,35.15,401300.0,17.9934,18.0241,17.9525,17.9832,401300.0
2010-04-28 15:50:00,35.14,35.3,35.12,35.27,789500.0,17.9781,18.06,17.9679,18.0446,789500.0
2010-04-29 09:30:00,34.84,34.84,34.5,34.63,323300.0,18.0587,18.0587,17.8825,17.9499,323300.0
2010-04-29 09:40:00,34.63,34.65,34.58,34.6,194700.0,17.9499,17.9603,17.924,17.9343,194700.0
2010-04-29 09:50:00,34.59,34.64,34.59,34.6,215400.0,17.9292,17.9551,17.9292,17.9343,215400.0
2010-04-29 10:00:00,34.61,34.68,34.6,34.67,200300.0,17.9395,17.9758,17.9343,17.9706,200300.0
2010-04-29 10:10:00,34.67,34.7,34.62,34.64,225500.0,17.9706,17.9862,17.9447,17.9551,225500.0
2010-04-29 10:20:00,34.65,34.73,34.64,34.7,223400.0,17.9603,18.0017,17.9551,17.9862,223400.0
2010-04-29 10:30:00,34.7,34.73,34.67,34.72,145300.0,17.9862,18.0017,17.9706,17.9965,145300.0
2010-04-29 10:40:00,34.73,34.8,34.69,34.77,110500.0,18.0017,18.038,17.981,18.0225,110500.0
2010-04-29 10:50:00,34.77,34.8,34.63,34.64,144100.0,18.0225,18.038,17.9499,17.9551,144100.0
2010-04-29 11:00:00,34.64,34.71,34.58,34.6,94100.0,17.9551,17.9914,17.924,17.9343,94100.0
2010-04-29 11:10:00,34.6,34.71,34.6,34.67,76200.0,17.9343,17.9914,17.9343,17.9706,76200.0
2010-04-29 11:20:00,34.67,34.8,34.66,34.8,98000.0,17.9706,18.038,17.9654,18.038,98000.0
2010-04-29 11:30:00,34.8,34.84,34.77,34.77,80500.0,18.038,18.0587,18.0225,18.0225,80500.0
2010-04-29 11:40:00,34.76,34.76,34.7,34.71,54200.0,18.0173,18.0173,17.9862,17.9914,54200.0
2010-04-29 11:50:00,34.71,34.71,34.66,34.66,59700.0,17.9914,17.9914,17.9654,17.9654,59700.0
2010-04-29 12:00:00,34.67,34.71,34.62,34.66,95200.0,17.9706,17.9914,17.9447,17.9654,95200.0
2010-04-29 12:10:00,34.65,34.68,34.63,34.63,41600.0,17.9603,17.9758,17.9499,17.9499,41600.0
2010-04-29 12:20:00,34.64,34.68,34.63,34.67,86800.0,17.9551,17.9758,17.9499,17.9706,86800.0
2010-04-29 12:30:00,34.67,34.67,34.58,34.6,102400.0,17.9706,17.9706,17.924,17.9343,102400.0
2010-04-29 12:40:00,34.59,34.75,34.59,34.73,191400.0,17.9292,18.0121,17.9292,18.0017,191400.0
2010-04-29 12:50:00,34.74,34.76,34.67,34.69,110800.0,18.0069,18.0173,17.9706,17.981,110800.0
2010-04-29 13:00:00,34.69,34.74,34.65,34.73,77000.0,17.981,18.0069,17.9603,18.0017,77000.0
2010-04-29 13:10:00,34.73,34.76,34.72,34.72,95400.0,18.0017,18.0173,17.9965,17.9965,95400.0
2010-04-29 13:20:00,34.72,34.79,34.69,34.76,158400.0,17.9965,18.0328,17.981,18.0173,158400.0
2010-04-29 13:30:00,34.76,34.77,34.74,34.75,50000.0,18.0173,18.0225,18.0069,18.0121,50000.0
2010-04-29 13:40:00,34.75,34.78,34.74,34.77,79900.0,18.0121,18.0276,18.0069,18.0225,79900.0
2010-04-29 13:50:00,34.76,34.78,34.73,34.78,123600.0,18.0173,18.0276,18.0017,18.0276,123600.0
2010-04-29 14:00:00,34.78,34.82,34.77,34.77,131200.0,18.0276,18.0484,18.0225,18.0225,131200.0
2010-04-29 14:10:00,34.77,34.78,34.77,34.77,52400.0,18.0225,18.0276,18.0225,18.0225,52400.0
2010-04-29 14:20:00,34.78,34.78,34.64,34.64,157600.0,18.0276,18.0276,17.9551,17.9551,157600.0
2010-04-29 14:30:00,34.64,34.71,34.64,34.65,167800.0,17.9551,17.9914,17.9551,17.9603,167800.0
2010-04-29 14:40:00,34.65,34.69,34.62,34.62,146800.0,17.9603,17.981,17.9447,17.9447,146800.0
2010-04-29 14:50:00,34.62,34.66,34.59,34.66,309300.0,17.9447,17.9654,17.9292,17.9654,309300.0
2010-04-29 15:00:00,34.66,34.69,34.64,34.66,144600.0,17.9654,17.981,17.9551,17.9654,144600.0
2010-04-29 15:10:00,34.66,34.67,34.66,34.66,57000.0,17.9654,17.9706,17.9654,17.9654,57000.0
2010-04-29 15:20:00,34.66,34.67,34.6,34.64,204900.0,17.9654,17.9706,17.9343,17.9551,204900.0
2010-04-29 15:30:00,34.64,34.67,34.63,34.63,258800.0,17.9551,17.9706,17.9499,17.9499,258800.0
2010-04-29 15:40:00,34.63,34.67,34.61,34.62,208700.0,17.9499,17.9706,17.9395,17.9447,208700.0
2010-04-29 15:50:00,34.62,34.68,34.6,34.64,555000.0,17.9447,17.9758,17.9343,17.9551,555000.0
2010-04-30 09:30:00,34.67,34.75,34.62,34.71,148700.0,17.9706,18.0121,17.9447,17.9914,148700.0
2010-04-30 09:40:00,34.72,34.87,34.72,34.84,135500.0,17.9965,18.0743,17.9965,18.0587,135500.0
2010-04-30 09:50:00,34.83,34.86,34.77,34.8,133100.0,18.0536,18.0691,18.0225,18.038,133100.0
2010-04-30 10:00:00,34.8,34.82,34.75,34.79,155100.0,18.038,18.0484,18.0121,18.0328,155100.0
2010-04-30 10:10:00,34.79,34.83,34.78,34.81,160000.0,18.0328,18.0536,18.0276,18.0432,160000.0
2010-04-30 10:20:00,34.81,34.87,34.8,34.85,111500.0,18.0432,18.0743,18.038,18.0639,111500.0
2010-04-30 10:30:00,34.84,34.88,34.84,34.87,89100.0,18.0587,18.0795,18.0587,18.0743,89100.0
2010-04-30 10:40:00,34.87,35.0,34.86,34.99,143100.0,18.0743,18.1417,18.0691,18.1365,143100.0
2010-04-30 10:50:00,34.99,35.0,34.98,34.99,69800.0,18.1365,18.1417,18.1313,18.1365,69800.0
2010-04-30 11:00:00,35.0,35.03,34.97,34.98,140400.0,18.1417,18.1572,18.1261,18.1313,140400.0
2010-04-30 11:10:00,34.98,35.0,34.92,34.93,92100.0,18.1313,18.1417,18.1002,18.1054,92100.0
2010-04-30 11:20:00,34.93,34.94,34.89,34.94,96500.0,18.1054,18.1106,18.0847,18.1106,96500.0
2010-04-30 11:30:00,34.94,35.0,34.92,35.0,89900.0,18.1106,18.1417,18.1002,18.1417,89900.0
2010-04-30 11:40:00,35.0,35.0,34.97,34.97,84900.0,18.1417,18.1417,18.1261,18.1261,84900.0
2010-04-30 11:50:00,34.98,35.0,34.97,34.99,65400.0,18.1313,18.1417,18.1261,18.1365,65400.0
2010-04-30 12:00:00,34.99,34.99,34.92,34.94,104000.0,18.1365,18.1365,18.1002,18.1106,104000.0
2010-04-30 12:10:00,34.94,34.94,34.86,34.87,78700.0,18.1106,18.1106,18.0691,18.0743,78700.0
2010-04-30 12:20:00,34.86,34.9,34.82,34.88,78400.0,18.0691,18.0898,18.0484,18.0795,78400.0
2010-04-30 12:30:00,34.88,34.9,34.85,34.87,77200.0,18.0795,18.0898,18.0639,18.0743,77200.0
2010-04-30 12:40:00,34.88,34.92,34.87,34.92,59900.0,18.0795,18.1002,18.0743,18.1002,59900.0
2010-04-30 12:50:00,34.91,34.92,34.77,34.8,145400.0,18.095,18.1002,18.0225,18.038,145400.0
2010-04-30 13:00:00,34.81,34.88,34.79,34.82,59000.0,18.0432,18.0795,18.0328,18.0484,59000.0
2010-04-30 13:10:00,34.82,34.89,34.81,34.89,64100.0,18.0484,18.0847,18.0432,18.0847,64100.0
2010-04-30 13:20:00,34.88,34.89,34.81,34.83,97700.0,18.0795,18.0847,18.0432,18.0536,97700.0
2010-04-30 13:30:00,34.85,34.88,34.83,34.84,67500.0,18.0639,18.0795,18.0536,18.0587,67500.0
2010-04-30 13:40:00,34.84,34.85,34.82,34.83,128300.0,18.0587,18.0639,18.0484,18.0536,128300.0
2010-04-30 13:50:00,34.83,34.83,34.77,34.78,61200.0,18.0536,18.0536,18.0225,18.0276,61200.0
2010-04-30 14:00:00,34.78,34.78,34.73,34.74,153700.0,18.0276,18.0276,18.0017,18.0069,153700.0
2010-04-30 14:10:00,34.74,34.81,34.73,34.81,90500.0,18.0069,18.0432,18.0017,18.0432,90500.0
2010-04-30 14:20:00,34.81,34.85,34.78,34.79,123000.0,18.0432,18.0639,18.0276,18.0328,123000.0
2010-04-30 14:30:00,34.79,34.81,34.69,34.69,181600.0,18.0328,18.0432,17.981,17.981,181600.0
2010-04-30 14:40:00,34.7,34.72,34.66,34.72,83800.0,17.9862,17.9965,17.9654,17.9965,83800.0
2010-04-30 14:50:00,34.72,34.75,34.71,34.75,77900.0,17.9965,18.0121,17.9914,18.0121,77900.0
2010-04-30 15:00:00,34.74,34.78,34.71,34.75,101700.0,18.0069,18.0276,17.9914,18.0121,101700.0
2010-04-30 15:10:00,34.75,34.82,34.75,34.8,115800.0,18.0121,18.0484,18.0121,18.038,115800.0
2010-04-30 15:20:00,34.79,34.8,34.71,34.73,186200.0,18.0328,18.038,17.9914,18.0017,186200.0
2010-04-30 15:30:00,34.74,34.76,34.71,34.72,177400.0,18.0069,18.0173,17.9914,17.9965,177400.0
2010-04-30 15:40:00,34.72,34.72,34.65,34.72,348600.0,17.9965,17.9965,17.9603,17.9965,348600.0
2010-04-30 15:50:00,34.72,34.72,34.55,34.56,735200.0,17.9965,17.9965,17.9084,17.9136,735200.0
2010-05-03 09:30:00,34.75,34.75,34.57,34.65,91100.0,18.0121,18.0121,17.9188,17.9603,91100.0
2010-05-03 09:40:00,34.66,34.69,34.53,34.54,64400.0,17.9654,17.981,17.8981,17.9032,64400.0
2010-05-03 09:50:00,34.54,34.62,34.51,34.62,64200.0,17.9032,17.9447,17.8877,17.9447,64200.0
2010-05-03 10:00:00,34.62,34.62,34.57,34.59,81700.0,17.9447,17.9447,17.9188,17.9292,81700.0
2010-05-03 10:10:00,34.6,34.61,34.56,34.56,60600.0,17.9343,17.9395,17.9136,17.9136,60600.0
2010-05-03 10:20:00,34.57,34.69,34.57,34.68,135900.0,17.9188,17.981,17.9188,17.9758,135900.0
2010-05-03 10:30:00,34.67,34.71,34.67,34.7,74100.0,17.9706,17.9914,17.9706,17.9862,74100.0
2010-05-03 10:40:00,34.71,34.72,34.69,34.69,71400.0,17.9914,17.9965,17.981,17.981,71400.0
2010-05-03 10:50:00,34.7,34.72,34.67,34.71,59700.0,17.9862,17.9965,17.9706,17.9914,59700.0
2010-05-03 11:00:00,34.71,34.72,34.69,34.7,66300.0,17.9914,17.9965,17.981,17.9862,66300.0
2010-05-03 11:10:00,34.7,34.7,34.64,34.65,90500.0,17.9862,17.9862,17.9551,17.9603,90500.0
2010-05-03 11:20:00,34.65,34.66,34.61,34.65,77100.0,17.9603,17.9654,17.9395,17.9603,77100.0
2010-05-03 11:30:00,34.65,34.66,34.62,34.65,83500.0,17.9603,17.9654,17.9447,17.9603,83500.0
2010-05-03 11:40:00,34.64,34.66,34.63,34.66,64600.0,17.9551,17.9654,17.9499,17.9654,64600.0
2010-05-03 11:50:00,34.65,34.66,34.61,34.61,85600.0,17.9603,17.9654,17.9395,17.9395,85600.0
2010-05-03 12:00:00,34.62,34.62,34.58,34.58,69400.0,17.9447,17.9447,17.924,17.924,69400.0
2010-05-03 12:10:00,34.59,34.6,34.55,34.56,63200.0,17.9292,17.9343,17.9084,17.9136,63200.0
2010-05-03 12:20:00,34.57,34.65,34.56,34.65,95100.0,17.9188,17.9603,17.9136,17.9603,95100.0
2010-05-03 12:30:00,34.65,34.69,34.63,34.69,137100.0,17.9603,17.981,17.9499,17.981,137100.0
2010-05-03 12:40:00,34.68,34.75,34.66,34.75,127000.0,17.9758,18.0121,17.9654,18.0121,127000.0
2010-05-03 12:50:00,34.74,34.78,34.71,34.78,139400.0,18.0069,18.0276,17.9914,18.0276,139400.0
2010-05-03 13:00:00,34.78,34.78,34.72,34.74,102500.0,18.0276,18.0276,17.9965,18.0069,102500.0
2010-05-03 13:10:00,34.74,34.8,34.74,34.8,63800.0,18.0069,18.038,18.0069,18.038,63800.0
2010-05-03 13:20:00,34.8,34.8,34.74,34.75,64600.0,18.038,18.038,18.0069,18.0121,64600.0
2010-05-03 13:30:00,34.74,34.81,34.74,34.8,74800.0,18.0069,18.0432,18.0069,18.038,74800.0
2010-05-03 13:40:00,34.79,34.83,34.73,34.76,117800.0,18.0328,18.0536,18.0017,18.0173,117800.0
2010-05-03 13:50:00,34.76,34.77,34.73,34.75,48600.0,18.0173,18.0225,18.0017,18.0121,48600.0
2010-05-03 14:00:00,34.76,34.77,34.73,34.76,64300.0,18.0173,18.0225,18.0017,18.0173,64300.0
2010-05-03 14:10:00,34.76,34.83,34.76,34.79,80200.0,18.0173,18.0536,18.0173,18.0328,80200.0
2010-05-03 14:20:00,34.8,34.84,34.8,34.8,97600.0,18.038,18.0587,18.038,18.038,97600.0
2010-05-03 14:30:00,34.8,34.82,34.7,34.72,199400.0,18.038,18.0484,17.9862,17.9965,199400.0
2010-05-03 14:40:00,34.72,34.75,34.66,34.7,95200.0,17.9965,18.0121,17.9654,17.9862,95200.0
2010-05-03 14:50:00,34.71,34.76,34.7,34.74,77300.0,17.9914,18.0173,17.9862,18.0069,77300.0
2010-05-03 15:00:00,34.74,34.77,34.68,34.7,157000.0,18.0069,18.0225,17.9758,17.9862,157000.0
2010-05-03 15:10:00,34.69,34.7,34.63,34.63,215700.0,17.981,17.9862,17.9499,17.9499,215700.0
2010-05-03 15:20:00,34.63,34.69,34.58,34.69,339900.0,17.9499,17.981,17.924,17.981,339900.0
2010-05-03 15:30:00,34.68,34.71,34.66,34.7,223400.0,17.9758,17.9914,17.9654,17.9862,223400.0
2010-05-03 15:40:00,34.7,34.73,34.66,34.66,336300.0,17.9862,18.0017,17.9654,17.9654,336300.0
2010-05-03 15:50:00,34.66,34.69,34.58,34.62,601300.0,17.9654,17.981,17.924,17.9447,601300.0
2010-05-04 09:30:00,34.46,34.52,34.31,34.42,235500.0,17.8618,17.8929,17.784,17.841,235500.0
2010-05-04 09:40:00,34.42,34.56,34.38,34.54,201700.0,17.841,17.9136,17.8203,17.9032,201700.0
2010-05-04 09:50:00,34.52,34.55,34.46,34.53,114900.0,17.8929,17.9084,17.8618,17.8981,114900.0
2010-05-04 10:00:00,34.53,34.62,34.51,34.58,170900.0,17.8981,17.9447,17.8877,17.924,170900.0
2010-05-04 10:10:00,34.57,34.58,34.51,34.53,132300.0,17.9188,17.924,17.8877,17.8981,132300.0
2010-05-04 10:20:00,34.53,34.61,34.47,34.48,103800.0,17.8981,17.9395,17.867,17.8721,103800.0
2010-05-04 10:30:00,34.48,34.5,34.36,34.37,203500.0,17.8721,17.8825,17.8099,17.8151,203500.0
2010-05-04 10:40:00,34.36,34.45,34.36,34.42,88900.0,17.8099,17.8566,17.8099,17.841,88900.0
2010-05-04 10:50:00,34.42,34.46,34.36,34.36,145100.0,17.841,17.8618,17.8099,17.8099,145100.0
2010-05-04 11:00:00,34.35,34.35,34.29,34.29,165400.0,17.8048,17.8048,17.7737,17.7737,165400.0
2010-05-04 11:10:00,34.3,34.31,34.22,34.27,160400.0,17.7788,17.784,17.7374,17.7633,160400.0
2010-05-04 11:20:00,34.27,34.31,34.23,34.28,169400.0,17.7633,17.784,17.7426,17.7685,169400.0
2010-05-04 11:30:00,34.26,34.3,34.24,34.28,115000.0,17.7581,17.7788,17.7477,17.7685,115000.0
2010-05-04 11:40:00,34.28,34.38,34.27,34.38,108000.0,17.7685,17.8203,17.7633,17.8203,108000.0
2010-05-04 11:50:00,34.37,34.45,34.35,34.45,77700.0,17.8151,17.8566,17.8048,17.8566,77700.0
2010-05-04 12:00:00,34.44,34.44,34.38,34.42,83100.0,17.8514,17.8514,17.8203,17.841,83100.0
2010-05-04 12:10:00,34.41,34.45,34.36,34.41,134400.0,17.8359,17.8566,17.8099,17.8359,134400.0
2010-05-04 12:20:00,34.41,34.43,34.33,34.43,174700.0,17.8359,17.8462,17.7944,17.8462,174700.0
2010-05-04 12:30:00,34.43,34.48,34.41,34.45,192700.0,17.8462,17.8721,17.8359,17.8566,192700.0
2010-05-04 12:40:00,34.44,34.47,34.37,34.45,157100.0,17.8514,17.867,17.8151,17.8566,157100.0
2010-05-04 12:50:00,34.46,34.48,34.4,34.43,272300.0,17.8618,17.8721,17.8307,17.8462,272300.0
2010-05-04 13:00:00,34.43,34.46,34.35,34.35,53500.0,17.8462,17.8618,17.8048,17.8048,53500.0
2010-05-04 13:10:00,34.36,34.39,34.33,34.35,90300.0,17.8099,17.8255,17.7944,17.8048,90300.0
2010-05-04 13:20:00,34.36,34.42,34.36,34.37,55200.0,17.8099,17.841,17.8099,17.8151,55200.0
2010-05-04 13:30:00,34.36,34.42,34.35,34.37,197300.0,17.8099,17.841,17.8048,17.8151,197300.0
2010-05-04 13:40:00,34.37,34.4,34.35,34.36,94700.0,17.8151,17.8307,17.8048,17.8099,94700.0
2010-05-04 13:50:00,34.37,34.38,34.31,34.34,69200.0,17.8151,17.8203,17.784,17.7996,69200.0
2010-05-04 14:00:00,34.34,34.37,34.3,34.37,73400.0,17.7996,17.8151,17.7788,17.8151,73400.0
2010-05-04 14:10:00,34.36,34.39,34.34,34.35,60800.0,17.8099,17.8255,17.7996,17.8048,60800.0
2010-05-04 14:20:00,34.35,34.35,34.3,34.3,74600.0,17.8048,17.8048,17.7788,17.7788,74600.0
2010-05-04 14:30:00,34.3,34.35,34.29,34.29,92500.0,17.7788,17.8048,17.7737,17.7737,92500.0
2010-05-04 14:40:00,34.28,34.35,34.28,34.32,88600.0,17.7685,17.8048,17.7685,17.7892,88600.0
2010-05-04 14:50:00,34.33,34.4,34.33,34.39,102500.0,17.7944,17.8307,17.7944,17.8255,102500.0
2010-05-04 15:00:00,34.39,34.45,34.35,34.41,110400.0,17.8255,17.8566,17.8048,17.8359,110400.0
2010-05-04 15:10:00,34.41,34.46,34.41,34.42,131700.0,17.8359,17.8618,17.8359,17.841,131700.0
2010-05-04 15:20:00,34.42,34.43,34.29,34.34,205900.0,17.841,17.8462,17.7737,17.7996,205900.0
2010-05-04 15:30:00,34.34,34.35,34.28,34.28,131700.0,17.7996,17.8048,17.7685,17.7685,131700.0
2010-05-04 15:40:00,34.28,34.35,34.23,34.31,306100.0,17.7685,17.8048,17.7426,17.784,306100.0
2010-05-04 15:50:00,34.31,34.38,34.31,34.34,378600.0,17.784,17.8203,17.784,17.7996,378600.0
2010-05-05 09:30:00,34.25,34.7,34.25,34.57,265100.0,17.7529,17.9862,17.7529,17.9188,265100.0
2010-05-05 09:40:00,34.61,34.61,34.5,34.59,147700.0,17.9395,17.9395,17.8825,17.9292,147700.0
2010-05-05 09:50:00,34.6,34.7,34.54,34.69,125200.0,17.9343,17.9862,17.9032,17.981,125200.0
2010-05-05 10:00:00,34.68,34.78,34.65,34.74,182800.0,17.9758,18.0276,17.9603,18.0069,182800.0
2010-05-05 10:10:00,34.75,34.85,34.71,34.78,322300.0,18.0121,18.0639,17.9914,18.0276,322300.0
2010-05-05 10:20:00,34.79,34.85,34.62,34.63,149300.0,18.0328,18.0639,17.9447,17.9499,149300.0
2010-05-05 10:30:00,34.63,34.66,34.57,34.58,84000.0,17.9499,17.9654,17.9188,17.924,84000.0
2010-05-05 10:40:00,34.58,34.65,34.53,34.53,67600.0,17.924,17.9603,17.8981,17.8981,67600.0
2010-05-05 10:50:00,34.53,34.53,34.43,34.45,147500.0,17.8981,17.8981,17.8462,17.8566,147500.0
2010-05-05 11:00:00,34.44,34.44,34.34,34.38,161900.0,17.8514,17.8514,17.7996,17.8203,161900.0
2010-05-05 11:10:00,34.37,34.4,34.33,34.37,83500.0,17.8151,17.8307,17.7944,17.8151,83500.0
2010-05-05 11:20:00,34.38,34.4,34.33,34.33,75100.0,17.8203,17.8307,17.7944,17.7944,75100.0
2010-05-05 11:30:00,34.34,34.35,34.27,34.31,109600.0,17.7996,17.8048,17.7633,17.784,109600.0
2010-05-05 11:40:00,34.31,34.39,34.3,34.35,121500.0,17.784,17.8255,17.7788,17.8048,121500.0
2010-05-05 11:50:00,34.35,34.38,34.28,34.33,102700.0,17.8048,17.8203,17.7685,17.7944,102700.0
2010-05-05 12:00:00,34.33,34.38,34.32,34.33,100800.0,17.7944,17.8203,17.7892,17.7944,100800.0
2010-05-05 12:10:00,34.34,34.37,34.31,34.34,142000.0,17.7996,17.8151,17.784,17.7996,142000.0
2010-05-05 12:20:00,34.34,34.36,34.32,34.34,112400.0,17.7996,17.8099,17.7892,17.7996,112400.0
2010-05-05 12:30:00,34.35,34.4,34.35,34.38,147200.0,17.8048,17.8307,17.8048,17.8203,147200.0
2010-05-05 12:40:00,34.39,34.39,34.29,34.35,189100.0,17.8255,17.8255,17.7737,17.8048,189100.0
2010-05-05 12:50:00,34.35,34.35,34.34,34.35,48900.0,17.8048,17.8048,17.7996,17.8048,48900.0
2010-05-05 13:00:00,34.35,34.35,34.3,34.35,78700.0,17.8048,17.8048,17.7788,17.8048,78700.0
2010-05-05 13:10:00,34.35,34.35,34.32,34.35,51800.0,17.8048,17.8048,17.7892,17.8048,51800.0
2010-05-05 13:20:00,34.34,34.42,34.32,34.32,81300.0,17.7996,17.841,17.7892,17.7892,81300.0
2010-05-05 13:30:00,34.33,34.36,34.27,34.33,66400.0,17.7944,17.8099,17.7633,17.7944,66400.0
2010-05-05 13:40:00,34.33,34.37,34.3,34.35,73900.0,17.7944,17.8151,17.7788,17.8048,73900.0
2010-05-05 13:50:00,34.35,34.35,34.25,34.25,102800.0,17.8048,17.8048,17.7529,17.7529,102800.0
2010-05-05 14:00:00,34.25,34.27,34.22,34.26,173200.0,17.7529,17.7633,17.7374,17.7581,173200.0
2010-05-05 14:10:00,34.25,34.28,34.19,34.25,146200.0,17.7529,17.7685,17.7218,17.7529,146200.0
2010-05-05 14:20:00,34.26,34.28,34.23,34.23,72200.0,17.7581,17.7685,17.7426,17.7426,72200.0
2010-05-05 14:30:00,34.24,34.24,34.13,34.14,206000.0,17.7477,17.7477,17.6907,17.6959,206000.0
2010-05-05 14:40:00,34.14,34.16,34.06,34.08,182300.0,17.6959,17.7063,17.6544,17.6648,182300.0
2010-05-05 14:50:00,34.07,34.11,34.05,34.08,163200.0,17.6596,17.6804,17.6493,17.6648,163200.0
2010-05-05 15:00:00,34.1,34.15,34.08,34.1,229500.0,17.6752,17.7011,17.6648,17.6752,229500.0
2010-05-05 15:10:00,34.09,34.12,34.08,34.1,147400.0,17.67,17.6855,17.6648,17.6752,147400.0
2010-05-05 15:20:00,34.09,34.14,34.09,34.1,239700.0,17.67,17.6959,17.67,17.6752,239700.0
2010-05-05 15:30:00,34.1,34.11,34.05,34.07,306700.0,17.6752,17.6804,17.6493,17.6596,306700.0
2010-05-05 15:40:00,34.08,34.13,34.07,34.1,478200.0,17.6648,17.6907,17.6596,17.6752,478200.0
2010-05-05 15:50:00,34.09,34.12,34.02,34.03,896100.0,17.67,17.6855,17.6337,17.6389,896100.0
2010-05-06 09:30:00,34.01,34.09,33.84,33.85,337600.0,17.6285,17.67,17.5404,17.5456,337600.0
2010-05-06 09:40:00,33.84,34.08,33.81,34.03,230600.0,17.5404,17.6648,17.5249,17.6389,230600.0
2010-05-06 09:50:00,34.02,34.05,33.94,33.98,231500.0,17.6337,17.6493,17.5922,17.613,231500.0
2010-05-06 10:00:00,33.98,34.06,33.96,33.98,217700.0,17.613,17.6544,17.6026,17.613,217700.0
2010-05-06 10:10:00,33.99,34.03,33.81,34.03,158300.0,17.6182,17.6389,17.5249,17.6389,158300.0
2010-05-06 10:20:00,34.02,34.02,33.88,33.93,129800.0,17.6337,17.6337,17.5611,17.5871,129800.0
2010-05-06 10:30:00,33.94,33.96,33.86,33.89,163000.0,17.5922,17.6026,17.5508,17.5663,163000.0
2010-05-06 10:40:00,33.89,33.92,33.8,33.82,189800.0,17.5663,17.5819,17.5197,17.53,189800.0
2010-05-06 10:50:00,33.82,33.9,33.77,33.85,225500.0,17.53,17.5715,17.5041,17.5456,225500.0
2010-05-06 11:00:00,33.85,33.89,33.8,33.88,193800.0,17.5456,17.5663,17.5197,17.5611,193800.0
2010-05-06 11:10:00,33.88,33.92,33.82,33.82,273400.0,17.5611,17.5819,17.53,17.53,273400.0
2010-05-06 11:20:00,33.82,33.89,33.81,33.84,198900.0,17.53,17.5663,17.5249,17.5404,198900.0
2010-05-06 11:30:00,33.84,33.87,33.81,33.84,178000.0,17.5404,17.556,17.5249,17.5404,178000.0
2010-05-06 11:40:00,33.85,33.85,33.77,33.83,133500.0,17.5456,17.5456,17.5041,17.5352,133500.0
2010-05-06 11:50:00,33.83,33.97,33.83,33.96,208900.0,17.5352,17.6078,17.5352,17.6026,208900.0
2010-05-06 12:00:00,33.97,34.09,33.96,33.99,225100.0,17.6078,17.67,17.6026,17.6182,225100.0
2010-05-06 12:10:00,33.99,34.06,33.97,34.04,184700.0,17.6182,17.6544,17.6078,17.6441,184700.0
2010-05-06 12:20:00,34.04,34.08,34.01,34.07,187600.0,17.6441,17.6648,17.6285,17.6596,187600.0
2010-05-06 12:30:00,34.08,34.15,34.04,34.07,312100.0,17.6648,17.7011,17.6441,17.6596,312100.0
2010-05-06 12:40:00,34.07,34.09,33.94,33.97,199400.0,17.6596,17.67,17.5922,17.6078,199400.0
2010-05-06 12:50:00,33.97,34.0,33.94,33.99,103100.0,17.6078,17.6233,17.5922,17.6182,103100.0
2010-05-06 13:00:00,34.0,34.05,33.96,34.05,416700.0,17.6233,17.6493,17.6026,17.6493,416700.0
2010-05-06 13:10:00,34.05,34.06,33.97,34.0,248800.0,17.6493,17.6544,17.6078,17.6233,248800.0
2010-05-06 13:20:00,33.99,34.03,33.92,34.02,185200.0,17.6182,17.6389,17.5819,17.6337,185200.0
2010-05-06 13:30:00,34.03,34.03,33.91,33.93,87700.0,17.6389,17.6389,17.5767,17.5871,87700.0
2010-05-06 13:40:00,33.92,33.95,33.9,33.92,140500.0,17.5819,17.5974,17.5715,17.5819,140500.0
2010-05-06 13:50:00,33.93,33.96,33.88,33.94,118300.0,17.5871,17.6026,17.5611,17.5922,118300.0
2010-05-06 14:00:00,33.93,34.0,33.86,33.88,295100.0,17.5871,17.6233,17.5508,17.5611,295100.0
2010-05-06 14:10:00,33.88,33.94,33.81,33.83,430600.0,17.5611,17.5922,17.5249,17.5352,430600.0
2010-05-06 14:20:00,33.82,33.91,33.75,33.79,439700.0,17.53,17.5767,17.4938,17.5145,439700.0
2010-05-06 14:30:00,33.79,33.8,33.39,33.4,544300.0,17.5145,17.5197,17.3072,17.3123,544300.0
2010-05-06 14:40:00,33.4,33.41,32.04,32.5,978800.0,17.3123,17.3175,16.6074,16.8458,978800.0
2010-05-06 14:50:00,32.5,33.8,32.22,33.52,464200.0,16.8458,17.5197,16.7007,17.3745,464200.0
2010-05-06 15:00:00,33.51,33.9,33.26,33.38,513300.0,17.3694,17.5715,17.2398,17.302,513300.0
2010-05-06 15:10:00,33.38,33.49,33.18,33.23,439800.0,17.302,17.359,17.1983,17.2242,439800.0
2010-05-06 15:20:00,33.22,33.34,33.01,33.19,448300.0,17.219,17.2812,17.1102,17.2035,448300.0
2010-05-06 15:30:00,33.2,33.5,33.16,33.46,504100.0,17.2087,17.3642,17.1879,17.3434,504100.0
2010-05-06 15:40:00,33.47,33.81,33.42,33.7,676500.0,17.3486,17.5249,17.3227,17.4678,676500.0
2010-05-06 15:50:00,33.68,33.7,33.34,33.38,1018900.0,17.4575,17.4678,17.2812,17.302,1018900.0
2010-05-07 09:30:00,33.57,33.84,33.5,33.8,334700.0,17.4005,17.5404,17.3642,17.5197,334700.0
2010-05-07 09:40:00,33.81,33.92,33.69,33.71,414700.0,17.5249,17.5819,17.4627,17.473,414700.0
2010-05-07 09:50:00,33.71,33.74,33.56,33.58,287900.0,17.473,17.4886,17.3953,17.4056,287900.0
2010-05-07 10:00:00,33.58,33.65,33.55,33.63,344100.0,17.4056,17.4419,17.3901,17.4316,344100.0
2010-05-07 10:10:00,33.63,33.64,33.47,33.51,279800.0,17.4316,17.4367,17.3486,17.3694,279800.0
2010-05-07 10:20:00,33.5,33.54,33.32,33.43,876400.0,17.3642,17.3849,17.2709,17.3279,876400.0
2010-05-07 10:30:00,33.43,33.71,33.4,33.58,632200.0,17.3279,17.473,17.3123,17.4056,632200.0
2010-05-07 10:40:00,33.58,33.72,33.49,33.65,273900.0,17.4056,17.4782,17.359,17.4419,273900.0
2010-05-07 10:50:00,33.65,33.87,33.6,33.84,547600.0,17.4419,17.556,17.416,17.5404,547600.0
2010-05-07 11:00:00,33.84,33.95,33.72,33.94,406300.0,17.5404,17.5974,17.4782,17.5922,406300.0
2010-05-07 11:10:00,33.94,34.2,33.91,34.15,547100.0,17.5922,17.727,17.5767,17.7011,547100.0
2010-05-07 11:20:00,34.16,34.27,34.08,34.13,343900.0,17.7063,17.7633,17.6648,17.6907,343900.0
2010-05-07 11:30:00,34.12,34.15,33.98,34.15,265100.0,17.6855,17.7011,17.613,17.7011,265100.0
2010-05-07 11:40:00,34.15,34.24,34.11,34.15,488200.0,17.7011,17.7477,17.6804,17.7011,488200.0
2010-05-07 11:50:00,34.15,34.16,34.06,34.13,221100.0,17.7011,17.7063,17.6544,17.6907,221100.0
2010-05-07 12:00:00,34.13,34.18,34.07,34.13,305300.0,17.6907,17.7166,17.6596,17.6907,305300.0
2010-05-07 12:10:00,34.14,34.16,34.08,34.1,313400.0,17.6959,17.7063,17.6648,17.6752,313400.0
2010-05-07 12:20:00,34.1,34.17,33.96,34.0,277400.0,17.6752,17.7115,17.6026,17.6233,277400.0
2010-05-07 12:30:00,34.0,34.04,33.88,33.98,299200.0,17.6233,17.6441,17.5611,17.613,299200.0
2010-05-07 12:40:00,33.97,34.14,33.95,34.13,354200.0,17.6078,17.6959,17.5974,17.6907,354200.0
2010-05-07 12:50:00,34.13,34.17,34.04,34.09,291300.0,17.6907,17.7115,17.6441,17.67,291300.0
2010-05-07 13:00:00,34.1,34.13,33.95,33.97,519200.0,17.6752,17.6907,17.5974,17.6078,519200.0
2010-05-07 13:10:00,33.99,34.24,33.99,34.17,309900.0,17.6182,17.7477,17.6182,17.7115,309900.0
2010-05-07 13:20:00,34.18,34.23,34.13,34.17,300400.0,17.7166,17.7426,17.6907,17.7115,300400.0
2010-05-07 13:30:00,34.17,34.26,34.14,34.2,210800.0,17.7115,17.7581,17.6959,17.727,210800.0
2010-05-07 13:40:00,34.2,34.26,34.18,34.2,402000.0,17.727,17.7581,17.7166,17.727,402000.0
2010-05-07 13:50:00,34.2,34.22,34.14,34.18,147500.0,17.727,17.7374,17.6959,17.7166,147500.0
2010-05-07 14:00:00,34.19,34.27,34.1,34.11,374200.0,17.7218,17.7633,17.6752,17.6804,374200.0
2010-05-07 14:10:00,34.11,34.22,34.05,34.2,203100.0,17.6804,17.7374,17.6493,17.727,203100.0
2010-05-07 14:20:00,34.2,34.22,34.06,34.07,177700.0,17.727,17.7374,17.6544,17.6596,177700.0
2010-05-07 14:30:00,34.06,34.13,34.04,34.1,151500.0,17.6544,17.6907,17.6441,17.6752,151500.0
2010-05-07 14:40:00,34.09,34.2,34.03,34.03,221600.0,17.67,17.727,17.6389,17.6389,221600.0
2010-05-07 14:50:00,34.04,34.06,33.99,34.02,274800.0,17.6441,17.6544,17.6182,17.6337,274800.0
2010-05-07 15:00:00,34.02,34.1,33.96,33.97,318400.0,17.6337,17.6752,17.6026,17.6078,318400.0
2010-05-07 15:10:00,33.97,33.99,33.84,33.99,555600.0,17.6078,17.6182,17.5404,17.6182,555600.0
2010-05-07 15:20:00,33.99,34.06,33.95,33.98,272100.0,17.6182,17.6544,17.5974,17.613,272100.0
2010-05-07 15:30:00,33.99,34.02,33.8,33.88,358100.0,17.6182,17.6337,17.5197,17.5611,358100.0
2010-05-07 15:40:00,33.9,34.02,33.87,33.94,377500.0,17.5715,17.6337,17.556,17.5922,377500.0
2010-05-07 15:50:00,33.94,33.98,33.85,33.94,504900.0,17.5922,17.613,17.5456,17.5922,504900.0
2010-05-10 09:30:00,34.68,34.74,34.56,34.74,257300.0,17.9758,18.0069,17.9136,18.0069,257300.0
2010-05-10 09:40:00,34.75,34.98,34.73,34.89,318500.0,18.0121,18.1313,18.0017,18.0847,318500.0
2010-05-10 09:50:00,34.89,34.91,34.78,34.87,190900.0,18.0847,18.095,18.0276,18.0743,190900.0
2010-05-10 10:00:00,34.87,34.88,34.73,34.81,145600.0,18.0743,18.0795,18.0017,18.0432,145600.0
2010-05-10 10:10:00,34.81,34.88,34.71,34.71,184600.0,18.0432,18.0795,17.9914,17.9914,184600.0
2010-05-10 10:20:00,34.72,34.77,34.57,34.57,126300.0,17.9965,18.0225,17.9188,17.9188,126300.0
2010-05-10 10:30:00,34.58,34.67,34.56,34.57,269800.0,17.924,17.9706,17.9136,17.9188,269800.0
2010-05-10 10:40:00,34.57,34.6,34.51,34.59,127200.0,17.9188,17.9343,17.8877,17.9292,127200.0
2010-05-10 10:50:00,34.59,34.68,34.56,34.59,134200.0,17.9292,17.9758,17.9136,17.9292,134200.0
2010-05-10 11:00:00,34.58,34.85,34.57,34.79,249900.0,17.924,18.0639,17.9188,18.0328,249900.0
2010-05-10 11:10:00,34.79,34.81,34.75,34.79,115500.0,18.0328,18.0432,18.0121,18.0328,115500.0
2010-05-10 11:20:00,34.79,34.82,34.72,34.8,145100.0,18.0328,18.0484,17.9965,18.038,145100.0
2010-05-10 11:30:00,34.8,34.83,34.72,34.8,116600.0,18.038,18.0536,17.9965,18.038,116600.0
2010-05-10 11:40:00,34.81,34.83,34.78,34.8,66100.0,18.0432,18.0536,18.0276,18.038,66100.0
2010-05-10 11:50:00,34.81,34.92,34.81,34.9,69900.0,18.0432,18.1002,18.0432,18.0898,69900.0
2010-05-10 12:00:00,34.9,34.91,34.85,34.88,50600.0,18.0898,18.095,18.0639,18.0795,50600.0
2010-05-10 12:10:00,34.88,34.9,34.84,34.86,61900.0,18.0795,18.0898,18.0587,18.0691,61900.0
2010-05-10 12:20:00,34.85,34.85,34.77,34.78,66700.0,18.0639,18.0639,18.0225,18.0276,66700.0
2010-05-10 12:30:00,34.78,34.85,34.76,34.84,98600.0,18.0276,18.0639,18.0173,18.0587,98600.0
2010-05-10 12:40:00,34.83,34.85,34.76,34.77,43600.0,18.0536,18.0639,18.0173,18.0225,43600.0
2010-05-10 12:50:00,34.76,34.84,34.74,34.76,72300.0,18.0173,18.0587,18.0069,18.0173,72300.0
2010-05-10 13:00:00,34.76,34.77,34.59,34.62,122500.0,18.0173,18.0225,17.9292,17.9447,122500.0
2010-05-10 13:10:00,34.62,34.67,34.5,34.66,144100.0,17.9447,17.9706,17.8825,17.9654,144100.0
2010-05-10 13:20:00,34.66,34.76,34.65,34.71,81800.0,17.9654,18.0173,17.9603,17.9914,81800.0
2010-05-10 13:30:00,34.72,34.76,34.64,34.64,124400.0,17.9965,18.0173,17.9551,17.9551,124400.0
2010-05-10 13:40:00,34.65,34.66,34.52,34.64,108500.0,17.9603,17.9654,17.8929,17.9551,108500.0
2010-05-10 13:50:00,34.65,34.74,34.63,34.63,67100.0,17.9603,18.0069,17.9499,17.9499,67100.0
2010-05-10 14:00:00,34.63,34.67,34.57,34.67,74000.0,17.9499,17.9706,17.9188,17.9706,74000.0
2010-05-10 14:10:00,34.66,34.66,34.6,34.62,42500.0,17.9654,17.9654,17.9343,17.9447,42500.0
2010-05-10 14:20:00,34.63,34.75,34.62,34.69,68300.0,17.9499,18.0121,17.9447,17.981,68300.0
2010-05-10 14:30:00,34.69,34.75,34.68,34.7,76600.0,17.981,18.0121,17.9758,17.9862,76600.0
2010-05-10 14:40:00,34.7,34.73,34.68,34.72,67800.0,17.9862,18.0017,17.9758,17.9965,67800.0
2010-05-10 14:50:00,34.73,34.75,34.71,34.74,84100.0,18.0017,18.0121,17.9914,18.0069,84100.0
2010-05-10 15:00:00,34.73,34.75,34.63,34.63,135400.0,18.0017,18.0121,17.9499,17.9499,135400.0
2010-05-10 15:10:00,34.62,34.63,34.58,34.61,121000.0,17.9447,17.9499,17.924,17.9395,121000.0
2010-05-10 15:20:00,34.61,34.66,34.6,34.64,82200.0,17.9395,17.9654,17.9343,17.9551,82200.0
2010-05-10 15:30:00,34.64,34.66,34.61,34.65,179700.0,17.9551,17.9654,17.9395,17.9603,179700.0
2010-05-10 15:40:00,34.65,34.75,34.65,34.72,236600.0,17.9603,18.0121,17.9603,17.9965,236600.0
2010-05-10 15:50:00,34.72,34.9,34.72,34.85,534100.0,17.9965,18.0898,17.9965,18.0639,534100.0
2010-05-11 09:30:00,34.69,34.92,34.57,34.92,158800.0,17.981,18.1002,17.9188,18.1002,158800.0
2010-05-11 09:40:00,34.92,34.95,34.83,34.86,110000.0,18.1002,18.1158,18.0536,18.0691,110000.0
2010-05-11 09:50:00,34.86,34.97,34.86,34.96,96400.0,18.0691,18.1261,18.0691,18.1209,96400.0
2010-05-11 10:00:00,34.95,35.0,34.94,34.96,204400.0,18.1158,18.1417,18.1106,18.1209,204400.0
2010-05-11 10:10:00,34.96,34.96,34.88,34.88,93800.0,18.1209,18.1209,18.0795,18.0795,93800.0
2010-05-11 10:20:00,34.88,34.96,34.87,34.91,78600.0,18.0795,18.1209,18.0743,18.095,78600.0
2010-05-11 10:30:00,34.9,34.92,34.84,34.9,82600.0,18.0898,18.1002,18.0587,18.0898,82600.0
2010-05-11 10:40:00,34.91,34.93,34.82,34.85,143100.0,18.095,18.1054,18.0484,18.0639,143100.0
2010-05-11 10:50:00,34.86,34.88,34.79,34.83,129400.0,18.0691,18.0795,18.0328,18.0536,129400.0
2010-05-11 11:00:00,34.82,34.87,34.81,34.85,93700.0,18.0484,18.0743,18.0432,18.0639,93700.0
2010-05-11 11:10:00,34.86,34.88,34.82,34.84,72500.0,18.0691,18.0795,18.0484,18.0587,72500.0
2010-05-11 11:20:00,34.85,34.85,34.79,34.81,61600.0,18.0639,18.0639,18.0328,18.0432,61600.0
2010-05-11 11:30:00,34.81,34.89,34.78,34.87,91300.0,18.0432,18.0847,18.0276,18.0743,91300.0
2010-05-11 11:40:00,34.87,34.91,34.81,34.85,64700.0,18.0743,18.095,18.0432,18.0639,64700.0
2010-05-11 11:50:00,34.85,34.92,34.82,34.9,91900.0,18.0639,18.1002,18.0484,18.0898,91900.0
2010-05-11 12:00:00,34.89,34.97,34.88,34.93,93100.0,18.0847,18.1261,18.0795,18.1054,93100.0
2010-05-11 12:10:00,34.93,34.95,34.89,34.92,76300.0,18.1054,18.1158,18.0847,18.1002,76300.0
2010-05-11 12:20:00,34.91,34.93,34.85,34.9,64200.0,18.095,18.1054,18.0639,18.0898,64200.0
2010-05-11 12:30:00,34.9,34.95,34.89,34.91,73300.0,18.0898,18.1158,18.0847,18.095,73300.0
2010-05-11 12:40:00,34.92,34.99,34.91,34.98,86900.0,18.1002,18.1365,18.095,18.1313,86900.0
2010-05-11 12:50:00,34.97,34.99,34.96,34.98,59700.0,18.1261,18.1365,18.1209,18.1313,59700.0
2010-05-11 13:00:00,34.98,34.98,34.95,34.97,53400.0,18.1313,18.1313,18.1158,18.1261,53400.0
2010-05-11 13:10:00,34.97,34.99,34.96,34.97,65900.0,18.1261,18.1365,18.1209,18.1261,65900.0
2010-05-11 13:20:00,34.97,35.0,34.97,34.99,108900.0,18.1261,18.1417,18.1261,18.1365,108900.0
2010-05-11 13:30:00,34.99,35.0,34.98,34.99,116100.0,18.1365,18.1417,18.1313,18.1365,116100.0
2010-05-11 13:40:00,34.99,35.1,34.98,35.08,293900.0,18.1365,18.1935,18.1313,18.1831,293900.0
2010-05-11 13:50:00,35.09,35.1,35.05,35.05,159400.0,18.1883,18.1935,18.1676,18.1676,159400.0
2010-05-11 14:00:00,35.05,35.07,34.97,34.99,90100.0,18.1676,18.178,18.1261,18.1365,90100.0
2010-05-11 14:10:00,34.99,34.99,34.8,34.83,163300.0,18.1365,18.1365,18.038,18.0536,163300.0
2010-05-11 14:20:00,34.84,34.96,34.83,34.9,139000.0,18.0587,18.1209,18.0536,18.0898,139000.0
2010-05-11 14:30:00,34.9,34.93,34.81,34.93,122300.0,18.0898,18.1054,18.0432,18.1054,122300.0
2010-05-11 14:40:00,34.92,34.98,34.84,34.96,95400.0,18.1002,18.1313,18.0587,18.1209,95400.0
2010-05-11 14:50:00,34.95,34.96,34.83,34.84,81100.0,18.1158,18.1209,18.0536,18.0587,81100.0
2010-05-11 15:00:00,34.83,34.85,34.73,34.83,200100.0,18.0536,18.0639,18.0017,18.0536,200100.0
2010-05-11 15:10:00,34.83,34.87,34.79,34.85,190300.0,18.0536,18.0743,18.0328,18.0639,190300.0
2010-05-11 15:20:00,34.85,34.91,34.81,34.87,187800.0,18.0639,18.095,18.0432,18.0743,187800.0
2010-05-11 15:30:00,34.87,34.97,34.84,34.96,139200.0,18.0743,18.1261,18.0587,18.1209,139200.0
2010-05-11 15:40:00,34.96,34.99,34.93,34.95,232700.0,18.1209,18.1365,18.1054,18.1158,232700.0
2010-05-11 15:50:00,34.95,34.95,34.84,34.87,354700.0,18.1158,18.1158,18.0587,18.0743,354700.0
2010-05-12 09:30:00,34.82,34.88,34.72,34.77,97300.0,18.0484,18.0795,17.9965,18.0225,97300.0
2010-05-12 09:40:00,34.77,34.92,34.71,34.92,97100.0,18.0225,18.1002,17.9914,18.1002,97100.0
2010-05-12 09:50:00,34.92,34.94,34.8,34.92,79600.0,18.1002,18.1106,18.038,18.1002,79600.0
2010-05-12 10:00:00,34.92,35.04,34.92,35.02,86000.0,18.1002,18.1624,18.1002,18.152,86000.0
2010-05-12 10:10:00,35.03,35.08,34.92,34.93,120500.0,18.1572,18.1831,18.1002,18.1054,120500.0
2010-05-12 10:20:00,34.95,35.04,34.93,35.02,91100.0,18.1158,18.1624,18.1054,18.152,91100.0
2010-05-12 10:30:00,35.03,35.03,34.89,34.94,70000.0,18.1572,18.1572,18.0847,18.1106,70000.0
2010-05-12 10:40:00,34.94,35.07,34.92,35.06,73400.0,18.1106,18.178,18.1002,18.1728,73400.0
2010-05-12 10:50:00,35.05,35.08,35.03,35.05,88100.0,18.1676,18.1831,18.1572,18.1676,88100.0
2010-05-12 11:00:00,35.04,35.1,35.03,35.07,156100.0,18.1624,18.1935,18.1572,18.178,156100.0
2010-05-12 11:10:00,35.06,35.08,35.01,35.03,74500.0,18.1728,18.1831,18.1469,18.1572,74500.0
2010-05-12 11:20:00,35.03,35.05,34.94,34.96,84200.0,18.1572,18.1676,18.1106,18.1209,84200.0
2010-05-12 11:30:00,34.94,35.03,34.92,34.96,60600.0,18.1106,18.1572,18.1002,18.1209,60600.0
2010-05-12 11:40:00,34.96,34.99,34.9,34.92,89900.0,18.1209,18.1365,18.0898,18.1002,89900.0
2010-05-12 11:50:00,34.91,34.95,34.87,34.92,69100.0,18.095,18.1158,18.0743,18.1002,69100.0
2010-05-12 12:00:00,34.92,34.95,34.89,34.9,50400.0,18.1002,18.1158,18.0847,18.0898,50400.0
2010-05-12 12:10:00,34.9,34.99,34.9,34.99,47600.0,18.0898,18.1365,18.0898,18.1365,47600.0
2010-05-12 12:20:00,34.99,34.99,34.92,34.98,25400.0,18.1365,18.1365,18.1002,18.1313,25400.0
2010-05-12 12:30:00,34.99,35.03,34.95,34.99,70800.0,18.1365,18.1572,18.1158,18.1365,70800.0
2010-05-12 12:40:00,34.99,34.99,34.93,34.97,40500.0,18.1365,18.1365,18.1054,18.1261,40500.0
2010-05-12 12:50:00,34.96,35.03,34.95,35.01,51600.0,18.1209,18.1572,18.1158,18.1469,51600.0
2010-05-12 13:00:00,35.01,35.07,35.0,35.05,94900.0,18.1469,18.178,18.1417,18.1676,94900.0
2010-05-12 13:10:00,35.04,35.08,35.01,35.03,109100.0,18.1624,18.1831,18.1469,18.1572,109100.0
2010-05-12 13:20:00,35.03,35.04,34.96,34.99,60700.0,18.1572,18.1624,18.1209,18.1365,60700.0
2010-05-12 13:30:00,34.99,35.04,34.98,35.0,87700.0,18.1365,18.1624,18.1313,18.1417,87700.0
2010-05-12 13:40:00,35.0,35.02,34.97,35.01,66300.0,18.1417,18.152,18.1261,18.1469,66300.0
2010-05-12 13:50:00,35.01,35.02,34.93,34.95,72300.0,18.1469,18.152,18.1054,18.1158,72300.0
2010-05-12 14:00:00,34.94,35.02,34.92,34.99,70600.0,18.1106,18.152,18.1002,18.1365,70600.0
2010-05-12 14:10:00,34.99,35.08,34.98,35.07,56500.0,18.1365,18.1831,18.1313,18.178,56500.0
2010-05-12 14:20:00,35.06,35.08,35.05,35.08,65000.0,18.1728,18.1831,18.1676,18.1831,65000.0
2010-05-12 14:30:00,35.07,35.08,35.03,35.04,63300.0,18.178,18.1831,18.1572,18.1624,63300.0
2010-05-12 14:40:00,35.04,35.09,35.03,35.07,60600.0,18.1624,18.1883,18.1572,18.178,60600.0
2010-05-12 14:50:00,35.07,35.08,35.02,35.03,49500.0,18.178,18.1831,18.152,18.1572,49500.0
2010-05-12 15:00:00,35.04,35.09,35.01,35.07,122500.0,18.1624,18.1883,18.1469,18.178,122500.0
2010-05-12 15:10:00,35.07,35.07,35.02,35.07,109500.0,18.178,18.178,18.152,18.178,109500.0
2010-05-12 15:20:00,35.06,35.08,35.02,35.06,131900.0,18.1728,18.1831,18.152,18.1728,131900.0
2010-05-12 15:30:00,35.05,35.07,34.96,34.99,164800.0,18.1676,18.178,18.1209,18.1365,164800.0
2010-05-12 15:40:00,34.99,35.05,34.88,35.05,235800.0,18.1365,18.1676,18.0795,18.1676,235800.0
2010-05-12 15:50:00,35.05,35.07,35.02,35.05,229600.0,18.1676,18.178,18.152,18.1676,229600.0
2010-05-13 09:30:00,34.97,35.0,34.86,34.9,78800.0,18.1261,18.1417,18.0691,18.0898,78800.0
2010-05-13 09:40:00,34.89,34.89,34.82,34.87,79000.0,18.0847,18.0847,18.0484,18.0743,79000.0
2010-05-13 09:50:00,34.85,34.88,34.83,34.83,66800.0,18.0639,18.0795,18.0536,18.0536,66800.0
2010-05-13 10:00:00,34.82,34.83,34.74,34.81,145800.0,18.0484,18.0536,18.0069,18.0432,145800.0
2010-05-13 10:10:00,34.81,34.88,34.79,34.84,142700.0,18.0432,18.0795,18.0328,18.0587,142700.0
2010-05-13 10:20:00,34.84,34.84,34.74,34.8,91900.0,18.0587,18.0587,18.0069,18.038,91900.0
2010-05-13 10:30:00,34.8,34.82,34.77,34.81,107600.0,18.038,18.0484,18.0225,18.0432,107600.0
2010-05-13 10:40:00,34.81,34.83,34.79,34.8,72200.0,18.0432,18.0536,18.0328,18.038,72200.0
2010-05-13 10:50:00,34.8,34.86,34.79,34.8,109500.0,18.038,18.0691,18.0328,18.038,109500.0
2010-05-13 11:00:00,34.81,34.81,34.75,34.76,97900.0,18.0432,18.0432,18.0121,18.0173,97900.0
2010-05-13 11:10:00,34.76,34.78,34.75,34.76,56400.0,18.0173,18.0276,18.0121,18.0173,56400.0
2010-05-13 11:20:00,34.76,34.82,34.75,34.77,87200.0,18.0173,18.0484,18.0121,18.0225,87200.0
2010-05-13 11:30:00,34.78,34.8,34.75,34.75,97300.0,18.0276,18.038,18.0121,18.0121,97300.0
2010-05-13 11:40:00,34.76,34.85,34.73,34.85,84500.0,18.0173,18.0639,18.0017,18.0639,84500.0
2010-05-13 11:50:00,34.85,34.85,34.78,34.79,111800.0,18.0639,18.0639,18.0276,18.0328,111800.0
2010-05-13 12:00:00,34.79,34.85,34.78,34.84,80900.0,18.0328,18.0639,18.0276,18.0587,80900.0
2010-05-13 12:10:00,34.85,34.86,34.77,34.82,269900.0,18.0639,18.0691,18.0225,18.0484,269900.0
2010-05-13 12:20:00,34.82,34.89,34.82,34.87,47100.0,18.0484,18.0847,18.0484,18.0743,47100.0
2010-05-13 12:30:00,34.88,34.92,34.87,34.92,56900.0,18.0795,18.1002,18.0743,18.1002,56900.0
2010-05-13 12:40:00,34.92,35.03,34.92,35.02,99600.0,18.1002,18.1572,18.1002,18.152,99600.0
2010-05-13 12:50:00,35.01,35.01,34.92,34.93,107900.0,18.1469,18.1469,18.1002,18.1054,107900.0
2010-05-13 13:00:00,34.93,34.97,34.91,34.94,89500.0,18.1054,18.1261,18.095,18.1106,89500.0
2010-05-13 13:10:00,34.95,35.0,34.93,34.97,159300.0,18.1158,18.1417,18.1054,18.1261,159300.0
2010-05-13 13:20:00,34.97,34.99,34.94,34.95,107300.0,18.1261,18.1365,18.1106,18.1158,107300.0
2010-05-13 13:30:00,34.95,34.97,34.88,34.9,106700.0,18.1158,18.1261,18.0795,18.0898,106700.0
2010-05-13 13:40:00,34.91,34.93,34.87,34.9,60600.0,18.095,18.1054,18.0743,18.0898,60600.0
2010-05-13 13:50:00,34.9,34.92,34.88,34.89,67900.0,18.0898,18.1002,18.0795,18.0847,67900.0
2010-05-13 14:00:00,34.89,34.92,34.87,34.9,69300.0,18.0847,18.1002,18.0743,18.0898,69300.0
2010-05-13 14:10:00,34.91,34.95,34.88,34.95,68700.0,18.095,18.1158,18.0795,18.1158,68700.0
2010-05-13 14:20:00,34.95,34.97,34.91,34.92,67500.0,18.1158,18.1261,18.095,18.1002,67500.0
2010-05-13 14:30:00,34.91,34.92,34.86,34.88,74600.0,18.095,18.1002,18.0691,18.0795,74600.0
2010-05-13 14:40:00,34.88,34.89,34.82,34.83,58900.0,18.0795,18.0847,18.0484,18.0536,58900.0
2010-05-13 14:50:00,34.83,34.84,34.76,34.78,73700.0,18.0536,18.0587,18.0173,18.0276,73700.0
2010-05-13 15:00:00,34.78,34.8,34.71,34.71,99300.0,18.0276,18.038,17.9914,17.9914,99300.0
2010-05-13 15:10:00,34.71,34.72,34.59,34.62,138100.0,17.9914,17.9965,17.9292,17.9447,138100.0
2010-05-13 15:20:00,34.61,34.7,34.61,34.66,158000.0,17.9395,17.9862,17.9395,17.9654,158000.0
2010-05-13 15:30:00,34.66,34.69,34.58,34.6,273500.0,17.9654,17.981,17.924,17.9343,273500.0
2010-05-13 15:40:00,34.6,34.79,34.58,34.74,275200.0,17.9343,18.0328,17.924,18.0069,275200.0
2010-05-13 15:50:00,34.75,34.8,34.61,34.62,361900.0,18.0121,18.038,17.9395,17.9447,361900.0
2010-05-14 09:30:00,34.52,34.77,34.5,34.53,178600.0,17.8929,18.0225,17.8825,17.8981,178600.0
2010-05-14 09:40:00,34.52,34.53,34.31,34.41,158700.0,17.8929,17.8981,17.784,17.8359,158700.0
2010-05-14 09:50:00,34.42,34.54,34.4,34.54,75400.0,17.841,17.9032,17.8307,17.9032,75400.0
2010-05-14 10:00:00,34.56,34.56,34.39,34.49,99700.0,17.9136,17.9136,17.8255,17.8773,99700.0
2010-05-14 10:10:00,34.51,34.66,34.47,34.51,92600.0,17.8877,17.9654,17.867,17.8877,92600.0
2010-05-14 10:20:00,34.5,34.54,34.43,34.49,101900.0,17.8825,17.9032,17.8462,17.8773,101900.0
2010-05-14 10:30:00,34.49,34.55,34.44,34.46,62000.0,17.8773,17.9084,17.8514,17.8618,62000.0
2010-05-14 10:40:00,34.45,34.57,34.42,34.56,56300.0,17.8566,17.9188,17.841,17.9136,56300.0
2010-05-14 10:50:00,34.56,34.56,34.47,34.55,37200.0,17.9136,17.9136,17.867,17.9084,37200.0
2010-05-14 11:00:00,34.53,34.56,34.44,34.45,62100.0,17.8981,17.9136,17.8514,17.8566,62100.0
2010-05-14 11:10:00,34.44,34.64,34.4,34.54,108000.0,17.8514,17.9551,17.8307,17.9032,108000.0
2010-05-14 11:20:00,34.53,34.54,34.35,34.5,131200.0,17.8981,17.9032,17.8048,17.8825,131200.0
2010-05-14 11:30:00,34.5,34.68,34.48,34.61,63700.0,17.8825,17.9758,17.8721,17.9395,63700.0
2010-05-14 11:40:00,34.6,34.65,34.55,34.58,73400.0,17.9343,17.9603,17.9084,17.924,73400.0
2010-05-14 11:50:00,34.58,34.58,34.49,34.54,43800.0,17.924,17.924,17.8773,17.9032,43800.0
2010-05-14 12:00:00,34.54,34.56,34.38,34.49,77100.0,17.9032,17.9136,17.8203,17.8773,77100.0
2010-05-14 12:10:00,34.48,34.57,34.48,34.53,46400.0,17.8721,17.9188,17.8721,17.8981,46400.0
2010-05-14 12:20:00,34.53,34.56,34.44,34.51,42600.0,17.8981,17.9136,17.8514,17.8877,42600.0
2010-05-14 12:30:00,34.51,34.59,34.51,34.58,36700.0,17.8877,17.9292,17.8877,17.924,36700.0
2010-05-14 12:40:00,34.58,34.66,34.53,34.55,46300.0,17.924,17.9654,17.8981,17.9084,46300.0
2010-05-14 12:50:00,34.55,34.67,34.54,34.66,47000.0,17.9084,17.9706,17.9032,17.9654,47000.0
2010-05-14 13:00:00,34.66,34.68,34.55,34.57,54800.0,17.9654,17.9758,17.9084,17.9188,54800.0
2010-05-14 13:10:00,34.56,34.62,34.46,34.47,74100.0,17.9136,17.9447,17.8618,17.867,74100.0
2010-05-14 13:20:00,34.46,34.51,34.46,34.49,53900.0,17.8618,17.8877,17.8618,17.8773,53900.0
2010-05-14 13:30:00,34.48,34.49,34.41,34.42,63600.0,17.8721,17.8773,17.8359,17.841,63600.0
2010-05-14 13:40:00,34.43,34.5,34.41,34.47,41200.0,17.8462,17.8825,17.8359,17.867,41200.0
2010-05-14 13:50:00,34.47,34.54,34.43,34.5,41400.0,17.867,17.9032,17.8462,17.8825,41400.0
2010-05-14 14:00:00,34.49,34.52,34.46,34.46,50800.0,17.8773,17.8929,17.8618,17.8618,50800.0
2010-05-14 14:10:00,34.47,34.47,34.35,34.36,105000.0,17.867,17.867,17.8048,17.8099,105000.0
2010-05-14 14:20:00,34.37,34.43,34.37,34.42,74900.0,17.8151,17.8462,17.8151,17.841,74900.0
2010-05-14 14:30:00,34.42,34.5,34.4,34.47,78600.0,17.841,17.8825,17.8307,17.867,78600.0
2010-05-14 14:40:00,34.47,34.49,34.43,34.48,39700.0,17.867,17.8773,17.8462,17.8721,39700.0
2010-05-14 14:50:00,34.48,34.49,34.38,34.4,70200.0,17.8721,17.8773,17.8203,17.8307,70200.0
2010-05-14 15:00:00,34.4,34.44,34.37,34.4,83500.0,17.8307,17.8514,17.8151,17.8307,83500.0
2010-05-14 15:10:00,34.41,34.46,34.36,34.37,84000.0,17.8359,17.8618,17.8099,17.8151,84000.0
2010-05-14 15:20:00,34.38,34.4,34.33,34.38,111900.0,17.8203,17.8307,17.7944,17.8203,111900.0
2010-05-14 15:30:00,34.38,34.41,34.38,34.38,118800.0,17.8203,17.8359,17.8203,17.8203,118800.0
2010-05-14 15:40:00,34.38,34.48,34.38,34.42,195100.0,17.8203,17.8721,17.8203,17.841,195100.0
2010-05-14 15:50:00,34.42,34.56,34.42,34.49,364500.0,17.841,17.9136,17.841,17.8773,364500.0
2010-05-17 09:30:00,34.62,34.71,34.54,34.57,103700.0,17.9447,17.9914,17.9032,17.9188,103700.0
2010-05-17 09:40:00,34.57,34.61,34.51,34.54,52900.0,17.9188,17.9395,17.8877,17.9032,52900.0
2010-05-17 09:50:00,34.56,34.64,34.55,34.63,60800.0,17.9136,17.9551,17.9084,17.9499,60800.0
2010-05-17 10:00:00,34.63,34.67,34.57,34.58,74300.0,17.9499,17.9706,17.9188,17.924,74300.0
2010-05-17 10:10:00,34.57,34.63,34.54,34.62,96700.0,17.9188,17.9499,17.9032,17.9447,96700.0
2010-05-17 10:20:00,34.62,34.62,34.52,34.54,44300.0,17.9447,17.9447,17.8929,17.9032,44300.0
2010-05-17 10:30:00,34.54,34.64,34.5,34.58,81100.0,17.9032,17.9551,17.8825,17.924,81100.0
2010-05-17 10:40:00,34.56,34.58,34.52,34.53,66000.0,17.9136,17.924,17.8929,17.8981,66000.0
2010-05-17 10:50:00,34.53,34.56,34.5,34.52,46600.0,17.8981,17.9136,17.8825,17.8929,46600.0
2010-05-17 11:00:00,34.52,34.54,34.48,34.53,53800.0,17.8929,17.9032,17.8721,17.8981,53800.0
2010-05-17 11:10:00,34.53,34.55,34.48,34.48,78900.0,17.8981,17.9084,17.8721,17.8721,78900.0
2010-05-17 11:20:00,34.49,34.51,34.44,34.49,75400.0,17.8773,17.8877,17.8514,17.8773,75400.0
2010-05-17 11:30:00,34.5,34.54,34.45,34.46,47700.0,17.8825,17.9032,17.8566,17.8618,47700.0
2010-05-17 11:40:00,34.47,34.48,34.44,34.46,39000.0,17.867,17.8721,17.8514,17.8618,39000.0
2010-05-17 11:50:00,34.45,34.46,34.38,34.39,45800.0,17.8566,17.8618,17.8203,17.8255,45800.0
2010-05-17 12:00:00,34.39,34.39,34.17,34.22,142200.0,17.8255,17.8255,17.7115,17.7374,142200.0
2010-05-17 12:10:00,34.22,34.26,34.2,34.26,65000.0,17.7374,17.7581,17.727,17.7581,65000.0
2010-05-17 12:20:00,34.27,34.41,34.25,34.36,62100.0,17.7633,17.8359,17.7529,17.8099,62100.0
2010-05-17 12:30:00,34.35,34.37,34.32,34.35,45400.0,17.8048,17.8151,17.7892,17.8048,45400.0
2010-05-17 12:40:00,34.35,34.39,34.32,34.35,37500.0,17.8048,17.8255,17.7892,17.8048,37500.0
2010-05-17 12:50:00,34.36,34.38,34.32,34.37,31600.0,17.8099,17.8203,17.7892,17.8151,31600.0
2010-05-17 13:00:00,34.38,34.45,34.36,34.43,56200.0,17.8203,17.8566,17.8099,17.8462,56200.0
2010-05-17 13:10:00,34.43,34.51,34.4,34.51,51600.0,17.8462,17.8877,17.8307,17.8877,51600.0
2010-05-17 13:20:00,34.51,34.55,34.5,34.5,37500.0,17.8877,17.9084,17.8825,17.8825,37500.0
2010-05-17 13:30:00,34.51,34.56,34.44,34.44,48700.0,17.8877,17.9136,17.8514,17.8514,48700.0
2010-05-17 13:40:00,34.43,34.47,34.4,34.47,68300.0,17.8462,17.867,17.8307,17.867,68300.0
2010-05-17 13:50:00,34.46,34.54,34.45,34.52,50500.0,17.8618,17.9032,17.8566,17.8929,50500.0
2010-05-17 14:00:00,34.53,34.61,34.51,34.52,65000.0,17.8981,17.9395,17.8877,17.8929,65000.0
2010-05-17 14:10:00,34.51,34.62,34.51,34.59,104700.0,17.8877,17.9447,17.8877,17.9292,104700.0
2010-05-17 14:20:00,34.61,34.62,34.51,34.54,69200.0,17.9395,17.9447,17.8877,17.9032,69200.0
2010-05-17 14:30:00,34.53,34.58,34.5,34.54,77700.0,17.8981,17.924,17.8825,17.9032,77700.0
2010-05-17 14:40:00,34.55,34.6,34.55,34.57,44600.0,17.9084,17.9343,17.9084,17.9188,44600.0
2010-05-17 14:50:00,34.57,34.59,34.54,34.57,58300.0,17.9188,17.9292,17.9032,17.9188,58300.0
2010-05-17 15:00:00,34.57,34.63,34.47,34.5,92700.0,17.9188,17.9499,17.867,17.8825,92700.0
2010-05-17 15:10:00,34.5,34.56,34.47,34.5,86800.0,17.8825,17.9136,17.867,17.8825,86800.0
2010-05-17 15:20:00,34.5,34.57,34.46,34.56,78700.0,17.8825,17.9188,17.8618,17.9136,78700.0
2010-05-17 15:30:00,34.57,34.74,34.56,34.68,192400.0,17.9188,18.0069,17.9136,17.9758,192400.0
2010-05-17 15:40:00,34.69,34.72,34.6,34.67,201700.0,17.981,17.9965,17.9343,17.9706,201700.0
2010-05-17 15:50:00,34.67,34.7,34.63,34.64,236200.0,17.9706,17.9862,17.9499,17.9551,236200.0
2010-05-18 09:30:00,34.74,34.8,34.64,34.68,92200.0,18.0069,18.038,17.9551,17.9758,92200.0
2010-05-18 09:40:00,34.67,34.78,34.67,34.75,106100.0,17.9706,18.0276,17.9706,18.0121,106100.0
2010-05-18 09:50:00,34.74,34.77,34.69,34.73,120900.0,18.0069,18.0225,17.981,18.0017,120900.0
2010-05-18 10:00:00,34.72,34.72,34.63,34.65,109400.0,17.9965,17.9965,17.9499,17.9603,109400.0
2010-05-18 10:10:00,34.64,34.72,34.6,34.68,96300.0,17.9551,17.9965,17.9343,17.9758,96300.0
2010-05-18 10:20:00,34.69,34.69,34.55,34.56,75000.0,17.981,17.981,17.9084,17.9136,75000.0
2010-05-18 10:30:00,34.56,34.69,34.56,34.67,159500.0,17.9136,17.981,17.9136,17.9706,159500.0
2010-05-18 10:40:00,34.67,34.68,34.59,34.62,194800.0,17.9706,17.9758,17.9292,17.9447,194800.0
2010-05-18 10:50:00,34.62,34.64,34.56,34.58,113600.0,17.9447,17.9551,17.9136,17.924,113600.0
2010-05-18 11:00:00,34.58,34.61,34.53,34.53,135700.0,17.924,17.9395,17.8981,17.8981,135700.0
2010-05-18 11:10:00,34.53,34.55,34.47,34.51,102300.0,17.8981,17.9084,17.867,17.8877,102300.0
2010-05-18 11:20:00,34.51,34.59,34.48,34.59,80800.0,17.8877,17.9292,17.8721,17.9292,80800.0
2010-05-18 11:30:00,34.59,34.62,34.5,34.5,63300.0,17.9292,17.9447,17.8825,17.8825,63300.0
2010-05-18 11:40:00,34.51,34.51,34.42,34.47,104300.0,17.8877,17.8877,17.841,17.867,104300.0
2010-05-18 11:50:00,34.47,34.53,34.45,34.49,67500.0,17.867,17.8981,17.8566,17.8773,67500.0
2010-05-18 12:00:00,34.48,34.54,34.44,34.44,91200.0,17.8721,17.9032,17.8514,17.8514,91200.0
2010-05-18 12:10:00,34.44,34.47,34.43,34.45,82200.0,17.8514,17.867,17.8462,17.8566,82200.0
2010-05-18 12:20:00,34.44,34.49,34.42,34.46,106900.0,17.8514,17.8773,17.841,17.8618,106900.0
2010-05-18 12:30:00,34.46,34.54,34.45,34.53,48900.0,17.8618,17.9032,17.8566,17.8981,48900.0
2010-05-18 12:40:00,34.52,34.62,34.52,34.59,82200.0,17.8929,17.9447,17.8929,17.9292,82200.0
2010-05-18 12:50:00,34.59,34.61,34.45,34.45,96000.0,17.9292,17.9395,17.8566,17.8566,96000.0
2010-05-18 13:00:00,34.45,34.49,34.34,34.42,160600.0,17.8566,17.8773,17.7996,17.841,160600.0
2010-05-18 13:10:00,34.42,34.43,34.33,34.36,123800.0,17.841,17.8462,17.7944,17.8099,123800.0
2010-05-18 13:20:00,34.36,34.43,34.35,34.4,132100.0,17.8099,17.8462,17.8048,17.8307,132100.0
2010-05-18 13:30:00,34.4,34.42,34.31,34.34,95000.0,17.8307,17.841,17.784,17.7996,95000.0
2010-05-18 13:40:00,34.34,34.35,34.26,34.3,126600.0,17.7996,17.8048,17.7581,17.7788,126600.0
2010-05-18 13:50:00,34.3,34.34,34.26,34.27,85900.0,17.7788,17.7996,17.7581,17.7633,85900.0
2010-05-18 14:00:00,34.27,34.36,34.27,34.35,66900.0,17.7633,17.8099,17.7633,17.8048,66900.0
2010-05-18 14:10:00,34.34,34.39,34.31,34.35,73800.0,17.7996,17.8255,17.784,17.8048,73800.0
2010-05-18 14:20:00,34.34,34.35,34.21,34.26,186600.0,17.7996,17.8048,17.7322,17.7581,186600.0
2010-05-18 14:30:00,34.27,34.27,34.16,34.2,124900.0,17.7633,17.7633,17.7063,17.727,124900.0
2010-05-18 14:40:00,34.2,34.27,34.15,34.24,190700.0,17.727,17.7633,17.7011,17.7477,190700.0
2010-05-18 14:50:00,34.23,34.24,34.18,34.22,207400.0,17.7426,17.7477,17.7166,17.7374,207400.0
2010-05-18 15:00:00,34.22,34.28,34.14,34.26,189600.0,17.7374,17.7685,17.6959,17.7581,189600.0
2010-05-18 15:10:00,34.26,34.36,34.25,34.31,169600.0,17.7581,17.8099,17.7529,17.784,169600.0
2010-05-18 15:20:00,34.32,34.34,34.21,34.22,159400.0,17.7892,17.7996,17.7322,17.7374,159400.0
2010-05-18 15:30:00,34.22,34.3,34.19,34.3,206700.0,17.7374,17.7788,17.7218,17.7788,206700.0
2010-05-18 15:40:00,34.3,34.31,34.2,34.21,289400.0,17.7788,17.784,17.727,17.7322,289400.0
2010-05-18 15:50:00,34.2,34.31,34.19,34.26,369200.0,17.727,17.784,17.7218,17.7581,369200.0
2010-05-19 09:30:00,34.19,34.21,34.05,34.09,162800.0,17.7218,17.7322,17.6493,17.67,162800.0
2010-05-19 09:40:00,34.1,34.2,34.05,34.18,79600.0,17.6752,17.727,17.6493,17.7166,79600.0
2010-05-19 09:50:00,34.18,34.25,34.1,34.18,99600.0,17.7166,17.7529,17.6752,17.7166,99600.0
2010-05-19 10:00:00,34.18,34.31,34.14,34.23,157600.0,17.7166,17.784,17.6959,17.7426,157600.0
2010-05-19 10:10:00,34.23,34.23,34.04,34.1,119600.0,17.7426,17.7426,17.6441,17.6752,119600.0
2010-05-19 10:20:00,34.09,34.14,33.93,34.14,185400.0,17.67,17.6959,17.5871,17.6959,185400.0
2010-05-19 10:30:00,34.12,34.13,34.01,34.03,70500.0,17.6855,17.6907,17.6285,17.6389,70500.0
2010-05-19 10:40:00,34.04,34.11,34.0,34.04,148400.0,17.6441,17.6804,17.6233,17.6441,148400.0
2010-05-19 10:50:00,34.04,34.11,34.0,34.11,76400.0,17.6441,17.6804,17.6233,17.6804,76400.0
2010-05-19 11:00:00,34.09,34.1,34.01,34.03,78700.0,17.67,17.6752,17.6285,17.6389,78700.0
2010-05-19 11:10:00,34.02,34.07,34.0,34.04,72300.0,17.6337,17.6596,17.6233,17.6441,72300.0
2010-05-19 11:20:00,34.03,34.05,33.94,33.98,121700.0,17.6389,17.6493,17.5922,17.613,121700.0
2010-05-19 11:30:00,33.98,34.01,33.94,33.94,121000.0,17.613,17.6285,17.5922,17.5922,121000.0
2010-05-19 11:40:00,33.94,33.96,33.87,33.88,111000.0,17.5922,17.6026,17.556,17.5611,111000.0
2010-05-19 11:50:00,33.88,33.96,33.85,33.95,103300.0,17.5611,17.6026,17.5456,17.5974,103300.0
2010-05-19 12:00:00,33.95,33.96,33.87,33.88,83800.0,17.5974,17.6026,17.556,17.5611,83800.0
2010-05-19 12:10:00,33.89,33.93,33.87,33.92,69400.0,17.5663,17.5871,17.556,17.5819,69400.0
2010-05-19 12:20:00,33.93,34.03,33.91,33.96,96500.0,17.5871,17.6389,17.5767,17.6026,96500.0
2010-05-19 12:30:00,33.96,33.96,33.87,33.92,133000.0,17.6026,17.6026,17.556,17.5819,133000.0
2010-05-19 12:40:00,33.92,33.92,33.89,33.89,41200.0,17.5819,17.5819,17.5663,17.5663,41200.0
2010-05-19 12:50:00,33.89,34.04,33.89,34.03,93300.0,17.5663,17.6441,17.5663,17.6389,93300.0
2010-05-19 13:00:00,34.03,34.05,33.94,33.99,156600.0,17.6389,17.6493,17.5922,17.6182,156600.0
2010-05-19 13:10:00,34.0,34.03,33.97,34.02,130200.0,17.6233,17.6389,17.6078,17.6337,130200.0
2010-05-19 13:20:00,34.02,34.11,34.0,34.03,156500.0,17.6337,17.6804,17.6233,17.6389,156500.0
2010-05-19 13:30:00,34.03,34.04,33.95,33.97,117300.0,17.6389,17.6441,17.5974,17.6078,117300.0
2010-05-19 13:40:00,33.98,34.05,33.95,34.04,117500.0,17.613,17.6493,17.5974,17.6441,117500.0
2010-05-19 13:50:00,34.04,34.05,33.91,33.93,113800.0,17.6441,17.6493,17.5767,17.5871,113800.0
2010-05-19 14:00:00,33.93,34.04,33.9,33.93,140200.0,17.5871,17.6441,17.5715,17.5871,140200.0
2010-05-19 14:10:00,33.94,33.95,33.9,33.91,97000.0,17.5922,17.5974,17.5715,17.5767,97000.0
2010-05-19 14:20:00,33.91,33.97,33.89,33.95,177600.0,17.5767,17.6078,17.5663,17.5974,177600.0
2010-05-19 14:30:00,33.95,33.99,33.9,33.92,204500.0,17.5974,17.6182,17.5715,17.5819,204500.0
2010-05-19 14:40:00,33.92,33.98,33.9,33.96,144000.0,17.5819,17.613,17.5715,17.6026,144000.0
2010-05-19 14:50:00,33.96,34.0,33.89,33.92,197500.0,17.6026,17.6233,17.5663,17.5819,197500.0
2010-05-19 15:00:00,33.92,33.94,33.81,33.82,196300.0,17.5819,17.5922,17.5249,17.53,196300.0
2010-05-19 15:10:00,33.81,33.87,33.78,33.85,214400.0,17.5249,17.556,17.5093,17.5456,214400.0
2010-05-19 15:20:00,33.85,33.95,33.82,33.92,195500.0,17.5456,17.5974,17.53,17.5819,195500.0
2010-05-19 15:30:00,33.93,34.1,33.9,34.06,215700.0,17.5871,17.6752,17.5715,17.6544,215700.0
2010-05-19 15:40:00,34.06,34.09,33.96,33.99,385700.0,17.6544,17.67,17.6026,17.6182,385700.0
2010-05-19 15:50:00,33.99,34.02,33.9,33.91,424700.0,17.6182,17.6337,17.5715,17.5767,424700.0
2010-05-20 09:30:00,33.51,33.86,33.5,33.75,396100.0,17.3694,17.5508,17.3642,17.4938,396100.0
2010-05-20 09:40:00,33.76,33.93,33.73,33.9,473800.0,17.4989,17.5871,17.4834,17.5715,473800.0
2010-05-20 09:50:00,33.89,33.94,33.83,33.84,177000.0,17.5663,17.5922,17.5352,17.5404,177000.0
2010-05-20 10:00:00,33.85,33.91,33.77,33.87,224600.0,17.5456,17.5767,17.5041,17.556,224600.0
2010-05-20 10:10:00,33.86,33.87,33.71,33.74,311700.0,17.5508,17.556,17.473,17.4886,311700.0
2010-05-20 10:20:00,33.75,33.79,33.62,33.76,279500.0,17.4938,17.5145,17.4264,17.4989,279500.0
2010-05-20 10:30:00,33.76,33.89,33.76,33.88,272800.0,17.4989,17.5663,17.4989,17.5611,272800.0
2010-05-20 10:40:00,33.88,33.96,33.83,33.88,257000.0,17.5611,17.6026,17.5352,17.5611,257000.0
2010-05-20 10:50:00,33.88,33.94,33.82,33.89,268400.0,17.5611,17.5922,17.53,17.5663,268400.0
2010-05-20 11:00:00,33.89,33.91,33.83,33.85,254900.0,17.5663,17.5767,17.5352,17.5456,254900.0
2010-05-20 11:10:00,33.85,33.87,33.71,33.75,149800.0,17.5456,17.556,17.473,17.4938,149800.0
2010-05-20 11:20:00,33.76,33.9,33.71,33.88,169800.0,17.4989,17.5715,17.473,17.5611,169800.0
2010-05-20 11:30:00,33.88,33.88,33.81,33.88,120900.0,17.5611,17.5611,17.5249,17.5611,120900.0
2010-05-20 11:40:00,33.88,33.9,33.86,33.87,159200.0,17.5611,17.5715,17.5508,17.556,159200.0
2010-05-20 11:50:00,33.87,33.89,33.81,33.85,241300.0,17.556,17.5663,17.5249,17.5456,241300.0
2010-05-20 12:00:00,33.84,33.92,33.83,33.9,234600.0,17.5404,17.5819,17.5352,17.5715,234600.0
2010-05-20 12:10:00,33.9,33.9,33.75,33.8,180600.0,17.5715,17.5715,17.4938,17.5197,180600.0
2010-05-20 12:20:00,33.79,33.82,33.76,33.81,128000.0,17.5145,17.53,17.4989,17.5249,128000.0
2010-05-20 12:30:00,33.81,33.88,33.76,33.87,164300.0,17.5249,17.5611,17.4989,17.556,164300.0
2010-05-20 12:40:00,33.87,33.88,33.75,33.78,154700.0,17.556,17.5611,17.4938,17.5093,154700.0
2010-05-20 12:50:00,33.78,33.82,33.67,33.7,237300.0,17.5093,17.53,17.4523,17.4678,237300.0
2010-05-20 13:00:00,33.7,33.77,33.65,33.74,215800.0,17.4678,17.5041,17.4419,17.4886,215800.0
2010-05-20 13:10:00,33.74,33.85,33.73,33.82,201100.0,17.4886,17.5456,17.4834,17.53,201100.0
2010-05-20 13:20:00,33.82,33.97,33.79,33.89,390400.0,17.53,17.6078,17.5145,17.5663,390400.0
2010-05-20 13:30:00,33.89,33.97,33.78,33.79,313200.0,17.5663,17.6078,17.5093,17.5145,313200.0
2010-05-20 13:40:00,33.8,33.94,33.79,33.83,287500.0,17.5197,17.5922,17.5145,17.5352,287500.0
2010-05-20 13:50:00,33.84,33.89,33.76,33.82,298500.0,17.5404,17.5663,17.4989,17.53,298500.0
2010-05-20 14:00:00,33.82,33.84,33.66,33.75,226100.0,17.53,17.5404,17.4471,17.4938,226100.0
2010-05-20 14:10:00,33.75,33.89,33.74,33.86,201100.0,17.4938,17.5663,17.4886,17.5508,201100.0
2010-05-20 14:20:00,33.86,33.91,33.76,33.78,144300.0,17.5508,17.5767,17.4989,17.5093,144300.0
2010-05-20 14:30:00,33.77,33.93,33.75,33.91,324000.0,17.5041,17.5871,17.4938,17.5767,324000.0
2010-05-20 14:40:00,33.91,33.93,33.8,33.86,306100.0,17.5767,17.5871,17.5197,17.5508,306100.0
2010-05-20 14:50:00,33.85,33.96,33.72,33.73,251800.0,17.5456,17.6026,17.4782,17.4834,251800.0
2010-05-20 15:00:00,33.73,33.77,33.64,33.69,246400.0,17.4834,17.5041,17.4367,17.4627,246400.0
2010-05-20 15:10:00,33.7,33.74,33.63,33.71,273500.0,17.4678,17.4886,17.4316,17.473,273500.0
2010-05-20 15:20:00,33.72,33.77,33.67,33.72,360100.0,17.4782,17.5041,17.4523,17.4782,360100.0
2010-05-20 15:30:00,33.73,33.77,33.68,33.73,355600.0,17.4834,17.5041,17.4575,17.4834,355600.0
2010-05-20 15:40:00,33.73,33.74,33.58,33.62,445200.0,17.4834,17.4886,17.4056,17.4264,445200.0
2010-05-20 15:50:00,33.62,33.63,33.4,33.4,732100.0,17.4264,17.4316,17.3123,17.3123,732100.0
2010-05-21 09:30:00,33.08,33.28,33.01,33.25,1204600.0,17.1465,17.2501,17.1102,17.2346,1204600.0
2010-05-21 09:40:00,33.28,33.4,33.23,33.34,289800.0,17.2501,17.3123,17.2242,17.2812,289800.0
2010-05-21 09:50:00,33.32,33.56,33.32,33.43,258000.0,17.2709,17.3953,17.2709,17.3279,258000.0
2010-05-21 10:00:00,33.43,33.54,33.34,33.47,192000.0,17.3279,17.3849,17.2812,17.3486,192000.0
2010-05-21 10:10:00,33.47,33.47,33.16,33.17,166000.0,17.3486,17.3486,17.1879,17.1931,166000.0
2010-05-21 10:20:00,33.17,33.17,33.05,33.07,211000.0,17.1931,17.1931,17.1309,17.1413,211000.0
2010-05-21 10:30:00,33.06,33.21,33.05,33.2,159000.0,17.1361,17.2139,17.1309,17.2087,159000.0
2010-05-21 10:40:00,33.19,33.2,33.05,33.07,102100.0,17.2035,17.2087,17.1309,17.1413,102100.0
2010-05-21 10:50:00,33.06,33.09,33.01,33.05,133900.0,17.1361,17.1517,17.1102,17.1309,133900.0
2010-05-21 11:00:00,33.06,33.13,33.05,33.05,104300.0,17.1361,17.1724,17.1309,17.1309,104300.0
2010-05-21 11:10:00,33.06,33.15,33.01,33.12,96900.0,17.1361,17.1828,17.1102,17.1672,96900.0
2010-05-21 11:20:00,33.11,33.21,33.08,33.19,114000.0,17.162,17.2139,17.1465,17.2035,114000.0
2010-05-21 11:30:00,33.18,33.28,33.12,33.28,80500.0,17.1983,17.2501,17.1672,17.2501,80500.0
2010-05-21 11:40:00,33.27,33.35,33.25,33.29,139600.0,17.245,17.2864,17.2346,17.2553,139600.0
2010-05-21 11:50:00,33.29,33.37,33.24,33.25,99500.0,17.2553,17.2968,17.2294,17.2346,99500.0
2010-05-21 12:00:00,33.25,33.27,33.2,33.21,89100.0,17.2346,17.245,17.2087,17.2139,89100.0
2010-05-21 12:10:00,33.2,33.29,33.18,33.28,45900.0,17.2087,17.2553,17.1983,17.2501,45900.0
2010-05-21 12:20:00,33.28,33.33,33.25,33.33,50900.0,17.2501,17.2761,17.2346,17.2761,50900.0
2010-05-21 12:30:00,33.33,33.34,33.22,33.3,67500.0,17.2761,17.2812,17.219,17.2605,67500.0
2010-05-21 12:40:00,33.3,33.36,33.23,33.24,50500.0,17.2605,17.2916,17.2242,17.2294,50500.0
2010-05-21 12:50:00,33.24,33.26,33.21,33.25,70900.0,17.2294,17.2398,17.2139,17.2346,70900.0
2010-05-21 13:00:00,33.25,33.26,33.15,33.26,82900.0,17.2346,17.2398,17.1828,17.2398,82900.0
2010-05-21 13:10:00,33.26,33.3,33.21,33.23,97100.0,17.2398,17.2605,17.2139,17.2242,97100.0
2010-05-21 13:20:00,33.23,33.24,33.16,33.19,86300.0,17.2242,17.2294,17.1879,17.2035,86300.0
2010-05-21 13:30:00,33.19,33.27,33.19,33.22,108400.0,17.2035,17.245,17.2035,17.219,108400.0
2010-05-21 13:40:00,33.22,33.3,33.22,33.28,83100.0,17.219,17.2605,17.219,17.2501,83100.0
2010-05-21 13:50:00,33.29,33.31,33.28,33.3,68600.0,17.2553,17.2657,17.2501,17.2605,68600.0
2010-05-21 14:00:00,33.3,33.33,33.2,33.24,91100.0,17.2605,17.2761,17.2087,17.2294,91100.0
2010-05-21 14:10:00,33.24,33.27,33.19,33.23,81600.0,17.2294,17.245,17.2035,17.2242,81600.0
2010-05-21 14:20:00,33.23,33.27,33.19,33.27,99000.0,17.2242,17.245,17.2035,17.245,99000.0
2010-05-21 14:30:00,33.27,33.31,33.26,33.28,81500.0,17.245,17.2657,17.2398,17.2501,81500.0
2010-05-21 14:40:00,33.28,33.3,33.14,33.22,131300.0,17.2501,17.2605,17.1776,17.219,131300.0
2010-05-21 14:50:00,33.22,33.3,33.2,33.29,138600.0,17.219,17.2605,17.2087,17.2553,138600.0
2010-05-21 15:00:00,33.28,33.33,33.25,33.27,146100.0,17.2501,17.2761,17.2346,17.245,146100.0
2010-05-21 15:10:00,33.26,33.28,33.1,33.15,117900.0,17.2398,17.2501,17.1568,17.1828,117900.0
2010-05-21 15:20:00,33.15,33.3,33.15,33.24,148800.0,17.1828,17.2605,17.1828,17.2294,148800.0
2010-05-21 15:30:00,33.24,33.27,33.2,33.24,306500.0,17.2294,17.245,17.2087,17.2294,306500.0
2010-05-21 15:40:00,33.24,33.46,33.2,33.38,391800.0,17.2294,17.3434,17.2087,17.302,391800.0
2010-05-21 15:50:00,33.38,33.62,33.37,33.62,532700.0,17.302,17.4264,17.2968,17.4264,532700.0
2010-05-24 09:30:00,33.44,33.49,33.3,33.36,142700.0,17.3331,17.359,17.2605,17.2916,142700.0
2010-05-24 09:40:00,33.37,33.39,33.21,33.27,144000.0,17.2968,17.3072,17.2139,17.245,144000.0
2010-05-24 09:50:00,33.26,33.33,33.19,33.22,258600.0,17.2398,17.2761,17.2035,17.219,258600.0
2010-05-24 10:00:00,33.22,33.32,33.2,33.31,407300.0,17.219,17.2709,17.2087,17.2657,407300.0
2010-05-24 10:10:00,33.3,33.42,33.28,33.42,167900.0,17.2605,17.3227,17.2501,17.3227,167900.0
2010-05-24 10:20:00,33.43,33.45,33.37,33.38,103500.0,17.3279,17.3383,17.2968,17.302,103500.0
2010-05-24 10:30:00,33.39,33.43,33.34,33.43,105200.0,17.3072,17.3279,17.2812,17.3279,105200.0
2010-05-24 10:40:00,33.42,33.43,33.33,33.35,145600.0,17.3227,17.3279,17.2761,17.2864,145600.0
2010-05-24 10:50:00,33.34,33.38,33.31,33.36,142300.0,17.2812,17.302,17.2657,17.2916,142300.0
2010-05-24 11:00:00,33.35,33.37,33.33,33.36,76100.0,17.2864,17.2968,17.2761,17.2916,76100.0
2010-05-24 11:10:00,33.37,33.39,33.26,33.29,106300.0,17.2968,17.3072,17.2398,17.2553,106300.0
2010-05-24 11:20:00,33.29,33.31,33.25,33.28,148100.0,17.2553,17.2657,17.2346,17.2501,148100.0
2010-05-24 11:30:00,33.28,33.35,33.25,33.34,100600.0,17.2501,17.2864,17.2346,17.2812,100600.0
2010-05-24 11:40:00,33.33,33.44,33.33,33.44,122600.0,17.2761,17.3331,17.2761,17.3331,122600.0
2010-05-24 11:50:00,33.44,33.45,33.38,33.42,191900.0,17.3331,17.3383,17.302,17.3227,191900.0
2010-05-24 12:00:00,33.42,33.49,33.42,33.49,116200.0,17.3227,17.359,17.3227,17.359,116200.0
2010-05-24 12:10:00,33.49,33.49,33.41,33.43,57200.0,17.359,17.359,17.3175,17.3279,57200.0
2010-05-24 12:20:00,33.43,33.43,33.36,33.39,62600.0,17.3279,17.3279,17.2916,17.3072,62600.0
2010-05-24 12:30:00,33.4,33.42,33.34,33.35,36500.0,17.3123,17.3227,17.2812,17.2864,36500.0
2010-05-24 12:40:00,33.35,33.41,33.32,33.41,43800.0,17.2864,17.3175,17.2709,17.3175,43800.0
2010-05-24 12:50:00,33.42,33.55,33.41,33.55,90700.0,17.3227,17.3901,17.3175,17.3901,90700.0
2010-05-24 13:00:00,33.55,33.6,33.49,33.52,62900.0,17.3901,17.416,17.359,17.3745,62900.0
2010-05-24 13:10:00,33.51,33.53,33.44,33.45,48600.0,17.3694,17.3797,17.3331,17.3383,48600.0
2010-05-24 13:20:00,33.44,33.52,33.42,33.48,72400.0,17.3331,17.3745,17.3227,17.3538,72400.0
2010-05-24 13:30:00,33.48,33.51,33.42,33.48,45800.0,17.3538,17.3694,17.3227,17.3538,45800.0
2010-05-24 13:40:00,33.47,33.47,33.35,33.35,86100.0,17.3486,17.3486,17.2864,17.2864,86100.0
2010-05-24 13:50:00,33.34,33.37,33.3,33.34,112300.0,17.2812,17.2968,17.2605,17.2812,112300.0
2010-05-24 14:00:00,33.35,33.37,33.32,33.35,46300.0,17.2864,17.2968,17.2709,17.2864,46300.0
2010-05-24 14:10:00,33.35,33.45,33.35,33.43,84000.0,17.2864,17.3383,17.2864,17.3279,84000.0
2010-05-24 14:20:00,33.42,33.42,33.34,33.35,147200.0,17.3227,17.3227,17.2812,17.2864,147200.0
2010-05-24 14:30:00,33.35,33.35,33.3,33.31,285500.0,17.2864,17.2864,17.2605,17.2657,285500.0
2010-05-24 14:40:00,33.31,33.31,33.23,33.25,262100.0,17.2657,17.2657,17.2242,17.2346,262100.0
2010-05-24 14:50:00,33.24,33.33,33.23,33.28,160000.0,17.2294,17.2761,17.2242,17.2501,160000.0
2010-05-24 15:00:00,33.28,33.29,33.14,33.18,236300.0,17.2501,17.2553,17.1776,17.1983,236300.0
2010-05-24 15:10:00,33.17,33.27,33.15,33.24,256400.0,17.1931,17.245,17.1828,17.2294,256400.0
2010-05-24 15:20:00,33.24,33.25,33.21,33.23,240800.0,17.2294,17.2346,17.2139,17.2242,240800.0
2010-05-24 15:30:00,33.24,33.33,33.22,33.3,283000.0,17.2294,17.2761,17.219,17.2605,283000.0
2010-05-24 15:40:00,33.29,33.33,33.18,33.2,390900.0,17.2553,17.2761,17.1983,17.2087,390900.0
2010-05-24 15:50:00,33.2,33.2,33.06,33.09,570700.0,17.2087,17.2087,17.1361,17.1517,570700.0
2010-05-25 09:30:00,32.86,33.07,32.55,32.56,484100.0,17.0324,17.1413,16.8718,16.8769,484100.0
2010-05-25 09:40:00,32.55,32.66,32.49,32.6,319900.0,16.8718,16.9288,16.8407,16.8977,319900.0
2010-05-25 09:50:00,32.59,32.63,32.51,32.54,209800.0,16.8925,16.9132,16.851,16.8666,209800.0
2010-05-25 10:00:00,32.55,32.78,32.54,32.58,271500.0,16.8718,16.991,16.8666,16.8873,271500.0
2010-05-25 10:10:00,32.58,32.72,32.5,32.62,185500.0,16.8873,16.9599,16.8458,16.908,185500.0
2010-05-25 10:20:00,32.63,32.65,32.5,32.5,118600.0,16.9132,16.9236,16.8458,16.8458,118600.0
2010-05-25 10:30:00,32.51,32.56,32.5,32.51,126400.0,16.851,16.8769,16.8458,16.851,126400.0
2010-05-25 10:40:00,32.51,32.54,32.45,32.46,221000.0,16.851,16.8666,16.8199,16.8251,221000.0
2010-05-25 10:50:00,32.46,32.61,32.45,32.6,156500.0,16.8251,16.9029,16.8199,16.8977,156500.0
2010-05-25 11:00:00,32.59,32.77,32.59,32.73,225600.0,16.8925,16.9858,16.8925,16.9651,225600.0
2010-05-25 11:10:00,32.72,32.76,32.67,32.7,76800.0,16.9599,16.9806,16.934,16.9495,76800.0
2010-05-25 11:20:00,32.71,32.76,32.62,32.76,74600.0,16.9547,16.9806,16.908,16.9806,74600.0
2010-05-25 11:30:00,32.74,32.75,32.65,32.67,61200.0,16.9702,16.9754,16.9236,16.934,61200.0
2010-05-25 11:40:00,32.67,32.71,32.66,32.67,96000.0,16.934,16.9547,16.9288,16.934,96000.0
2010-05-25 11:50:00,32.68,32.77,32.66,32.72,104800.0,16.9391,16.9858,16.9288,16.9599,104800.0
2010-05-25 12:00:00,32.72,32.78,32.72,32.74,102500.0,16.9599,16.991,16.9599,16.9702,102500.0
2010-05-25 12:10:00,32.74,32.74,32.67,32.68,81400.0,16.9702,16.9702,16.934,16.9391,81400.0
2010-05-25 12:20:00,32.67,32.71,32.61,32.62,121900.0,16.934,16.9547,16.9029,16.908,121900.0
2010-05-25 12:30:00,32.61,32.63,32.58,32.59,69400.0,16.9029,16.9132,16.8873,16.8925,69400.0
2010-05-25 12:40:00,32.6,32.61,32.52,32.6,84200.0,16.8977,16.9029,16.8562,16.8977,84200.0
2010-05-25 12:50:00,32.6,32.61,32.55,32.57,62800.0,16.8977,16.9029,16.8718,16.8821,62800.0
2010-05-25 13:00:00,32.57,32.61,32.52,32.56,102800.0,16.8821,16.9029,16.8562,16.8769,102800.0
2010-05-25 13:10:00,32.56,32.63,32.55,32.57,104600.0,16.8769,16.9132,16.8718,16.8821,104600.0
2010-05-25 13:20:00,32.57,32.66,32.55,32.65,76000.0,16.8821,16.9288,16.8718,16.9236,76000.0
2010-05-25 13:30:00,32.65,32.66,32.53,32.56,122600.0,16.9236,16.9288,16.8614,16.8769,122600.0
2010-05-25 13:40:00,32.57,32.61,32.53,32.58,90100.0,16.8821,16.9029,16.8614,16.8873,90100.0
2010-05-25 13:50:00,32.58,32.64,32.55,32.61,77200.0,16.8873,16.9184,16.8718,16.9029,77200.0
2010-05-25 14:00:00,32.6,32.67,32.57,32.6,91700.0,16.8977,16.934,16.8821,16.8977,91700.0
2010-05-25 14:10:00,32.6,32.71,32.6,32.7,74400.0,16.8977,16.9547,16.8977,16.9495,74400.0
2010-05-25 14:20:00,32.7,32.71,32.62,32.66,114500.0,16.9495,16.9547,16.908,16.9288,114500.0
2010-05-25 14:30:00,32.65,32.69,32.62,32.62,113600.0,16.9236,16.9443,16.908,16.908,113600.0
2010-05-25 14:40:00,32.62,32.78,32.62,32.78,117200.0,16.908,16.991,16.908,16.991,117200.0
2010-05-25 14:50:00,32.78,32.79,32.71,32.72,153800.0,16.991,16.9962,16.9547,16.9599,153800.0
2010-05-25 15:00:00,32.71,32.81,32.71,32.79,206200.0,16.9547,17.0065,16.9547,16.9962,206200.0
2010-05-25 15:10:00,32.79,32.8,32.69,32.73,240100.0,16.9962,17.0013,16.9443,16.9651,240100.0
2010-05-25 15:20:00,32.73,32.9,32.73,32.9,233100.0,16.9651,17.0532,16.9651,17.0532,233100.0
2010-05-25 15:30:00,32.9,32.96,32.82,32.85,282400.0,17.0532,17.0843,17.0117,17.0273,282400.0
2010-05-25 15:40:00,32.85,32.92,32.84,32.92,344100.0,17.0273,17.0635,17.0221,17.0635,344100.0
2010-05-25 15:50:00,32.92,33.0,32.84,32.98,597900.0,17.0635,17.105,17.0221,17.0946,597900.0
2010-05-26 09:30:00,33.2,33.2,32.93,33.07,164800.0,17.2087,17.2087,17.0687,17.1413,164800.0
2010-05-26 09:40:00,33.06,33.07,32.93,32.97,113800.0,17.1361,17.1413,17.0687,17.0895,113800.0
2010-05-26 09:50:00,32.98,33.05,32.97,33.02,86500.0,17.0946,17.1309,17.0895,17.1154,86500.0
2010-05-26 10:00:00,33.02,33.09,32.97,33.0,293500.0,17.1154,17.1517,17.0895,17.105,293500.0
2010-05-26 10:10:00,33.0,33.0,32.94,32.94,270100.0,17.105,17.105,17.0739,17.0739,270100.0
2010-05-26 10:20:00,32.94,32.96,32.93,32.93,256300.0,17.0739,17.0843,17.0687,17.0687,256300.0
2010-05-26 10:30:00,32.93,32.98,32.93,32.96,205000.0,17.0687,17.0946,17.0687,17.0843,205000.0
2010-05-26 10:40:00,32.96,33.05,32.94,33.02,385800.0,17.0843,17.1309,17.0739,17.1154,385800.0
2010-05-26 10:50:00,33.02,33.06,32.98,33.0,132800.0,17.1154,17.1361,17.0946,17.105,132800.0
2010-05-26 11:00:00,33.01,33.02,32.96,32.98,294800.0,17.1102,17.1154,17.0843,17.0946,294800.0
2010-05-26 11:10:00,32.98,33.02,32.97,32.99,211300.0,17.0946,17.1154,17.0895,17.0998,211300.0
2010-05-26 11:20:00,33.0,33.0,32.89,32.9,336700.0,17.105,17.105,17.048,17.0532,336700.0
2010-05-26 11:30:00,32.89,32.91,32.84,32.89,95400.0,17.048,17.0584,17.0221,17.048,95400.0
2010-05-26 11:40:00,32.89,32.92,32.8,32.82,121700.0,17.048,17.0635,17.0013,17.0117,121700.0
2010-05-26 11:50:00,32.82,32.91,32.8,32.9,80100.0,17.0117,17.0584,17.0013,17.0532,80100.0
2010-05-26 12:00:00,32.91,32.98,32.9,32.98,49600.0,17.0584,17.0946,17.0532,17.0946,49600.0
2010-05-26 12:10:00,32.97,32.99,32.95,32.99,50900.0,17.0895,17.0998,17.0791,17.0998,50900.0
2010-05-26 12:20:00,32.99,33.01,32.92,32.94,91100.0,17.0998,17.1102,17.0635,17.0739,91100.0
2010-05-26 12:30:00,32.94,32.99,32.91,32.99,187600.0,17.0739,17.0998,17.0584,17.0998,187600.0
2010-05-26 12:40:00,32.99,32.99,32.91,32.94,80400.0,17.0998,17.0998,17.0584,17.0739,80400.0
2010-05-26 12:50:00,32.94,32.96,32.88,32.91,155300.0,17.0739,17.0843,17.0428,17.0584,155300.0
2010-05-26 13:00:00,32.91,32.95,32.89,32.92,97600.0,17.0584,17.0791,17.048,17.0635,97600.0
2010-05-26 13:10:00,32.91,32.92,32.85,32.85,152400.0,17.0584,17.0635,17.0273,17.0273,152400.0
2010-05-26 13:20:00,32.85,32.91,32.85,32.86,87400.0,17.0273,17.0584,17.0273,17.0324,87400.0
2010-05-26 13:30:00,32.86,32.99,32.83,32.99,305800.0,17.0324,17.0998,17.0169,17.0998,305800.0
2010-05-26 13:40:00,32.99,33.0,32.93,32.95,184000.0,17.0998,17.105,17.0687,17.0791,184000.0
2010-05-26 13:50:00,32.95,33.0,32.93,32.96,207000.0,17.0791,17.105,17.0687,17.0843,207000.0
2010-05-26 14:00:00,32.96,33.0,32.92,32.97,211100.0,17.0843,17.105,17.0635,17.0895,211100.0
2010-05-26 14:10:00,32.97,32.98,32.89,32.92,199800.0,17.0895,17.0946,17.048,17.0635,199800.0
2010-05-26 14:20:00,32.92,32.94,32.86,32.92,166100.0,17.0635,17.0739,17.0324,17.0635,166100.0
2010-05-26 14:30:00,32.91,32.93,32.75,32.81,199200.0,17.0584,17.0687,16.9754,17.0065,199200.0
2010-05-26 14:40:00,32.81,32.82,32.71,32.79,182500.0,17.0065,17.0117,16.9547,16.9962,182500.0
2010-05-26 14:50:00,32.8,32.87,32.78,32.86,122800.0,17.0013,17.0376,16.991,17.0324,122800.0
2010-05-26 15:00:00,32.86,32.95,32.83,32.84,233500.0,17.0324,17.0791,17.0169,17.0221,233500.0
2010-05-26 15:10:00,32.84,32.88,32.8,32.81,191200.0,17.0221,17.0428,17.0013,17.0065,191200.0
2010-05-26 15:20:00,32.8,32.85,32.62,32.63,276600.0,17.0013,17.0273,16.908,16.9132,276600.0
2010-05-26 15:30:00,32.63,32.66,32.54,32.64,430600.0,16.9132,16.9288,16.8666,16.9184,430600.0
2010-05-26 15:40:00,32.63,32.77,32.63,32.75,300000.0,16.9132,16.9858,16.9132,16.9754,300000.0
2010-05-26 15:50:00,32.75,32.76,32.65,32.65,454400.0,16.9754,16.9806,16.9236,16.9236,454400.0
2010-05-27 09:30:00,32.97,33.09,32.9,32.95,181600.0,17.0895,17.1517,17.0532,17.0791,181600.0
2010-05-27 09:40:00,32.96,32.98,32.86,32.9,132900.0,17.0843,17.0946,17.0324,17.0532,132900.0
2010-05-27 09:50:00,32.91,32.94,32.76,32.85,129400.0,17.0584,17.0739,16.9806,17.0273,129400.0
2010-05-27 10:00:00,32.88,32.88,32.72,32.82,102200.0,17.0428,17.0428,16.9599,17.0117,102200.0
2010-05-27 10:10:00,32.81,32.92,32.81,32.87,125900.0,17.0065,17.0635,17.0065,17.0376,125900.0
2010-05-27 10:20:00,32.87,33.0,32.83,33.0,109000.0,17.0376,17.105,17.0169,17.105,109000.0
2010-05-27 10:30:00,33.0,33.04,32.97,32.99,226000.0,17.105,17.1257,17.0895,17.0998,226000.0
2010-05-27 10:40:00,32.99,33.02,32.98,33.01,78500.0,17.0998,17.1154,17.0946,17.1102,78500.0
2010-05-27 10:50:00,33.0,33.02,32.99,32.99,104000.0,17.105,17.1154,17.0998,17.0998,104000.0
2010-05-27 11:00:00,32.99,33.03,32.96,32.98,137000.0,17.0998,17.1206,17.0843,17.0946,137000.0
2010-05-27 11:10:00,32.97,32.99,32.88,32.91,77600.0,17.0895,17.0998,17.0428,17.0584,77600.0
2010-05-27 11:20:00,32.91,33.0,32.89,33.0,72100.0,17.0584,17.105,17.048,17.105,72100.0
2010-05-27 11:30:00,33.0,33.04,32.88,32.89,80400.0,17.105,17.1257,17.0428,17.048,80400.0
2010-05-27 11:40:00,32.87,32.88,32.81,32.86,62500.0,17.0376,17.0428,17.0065,17.0324,62500.0
2010-05-27 11:50:00,32.86,32.9,32.83,32.86,75100.0,17.0324,17.0532,17.0169,17.0324,75100.0
2010-05-27 12:00:00,32.86,32.87,32.82,32.83,50700.0,17.0324,17.0376,17.0117,17.0169,50700.0
2010-05-27 12:10:00,32.82,32.83,32.78,32.81,143200.0,17.0117,17.0169,16.991,17.0065,143200.0
2010-05-27 12:20:00,32.81,32.86,32.79,32.86,134500.0,17.0065,17.0324,16.9962,17.0324,134500.0
2010-05-27 12:30:00,32.86,32.86,32.8,32.8,80500.0,17.0324,17.0324,17.0013,17.0013,80500.0
2010-05-27 12:40:00,32.81,32.84,32.79,32.84,69500.0,17.0065,17.0221,16.9962,17.0221,69500.0
2010-05-27 12:50:00,32.84,32.84,32.8,32.83,95500.0,17.0221,17.0221,17.0013,17.0169,95500.0
2010-05-27 13:00:00,32.83,32.85,32.76,32.76,131000.0,17.0169,17.0273,16.9806,16.9806,131000.0
2010-05-27 13:10:00,32.76,32.86,32.76,32.85,70100.0,16.9806,17.0324,16.9806,17.0273,70100.0
2010-05-27 13:20:00,32.85,32.9,32.85,32.87,81700.0,17.0273,17.0532,17.0273,17.0376,81700.0
2010-05-27 13:30:00,32.86,32.92,32.84,32.91,63400.0,17.0324,17.0635,17.0221,17.0584,63400.0
2010-05-27 13:40:00,32.9,32.9,32.79,32.79,74100.0,17.0532,17.0532,16.9962,16.9962,74100.0
2010-05-27 13:50:00,32.79,32.83,32.77,32.82,85200.0,16.9962,17.0169,16.9858,17.0117,85200.0
2010-05-27 14:00:00,32.82,32.88,32.8,32.86,132800.0,17.0117,17.0428,17.0013,17.0324,132800.0
2010-05-27 14:10:00,32.86,32.92,32.85,32.88,144000.0,17.0324,17.0635,17.0273,17.0428,144000.0
2010-05-27 14:20:00,32.88,32.9,32.84,32.85,168500.0,17.0428,17.0532,17.0221,17.0273,168500.0
2010-05-27 14:30:00,32.85,32.86,32.79,32.85,189800.0,17.0273,17.0324,16.9962,17.0273,189800.0
2010-05-27 14:40:00,32.85,32.88,32.83,32.84,78400.0,17.0273,17.0428,17.0169,17.0221,78400.0
2010-05-27 14:50:00,32.84,32.84,32.77,32.8,95600.0,17.0221,17.0221,16.9858,17.0013,95600.0
2010-05-27 15:00:00,32.8,32.83,32.78,32.82,113000.0,17.0013,17.0169,16.991,17.0117,113000.0
2010-05-27 15:10:00,32.83,32.85,32.78,32.8,142500.0,17.0169,17.0273,16.991,17.0013,142500.0
2010-05-27 15:20:00,32.79,32.8,32.72,32.73,217600.0,16.9962,17.0013,16.9599,16.9651,217600.0
2010-05-27 15:30:00,32.73,32.78,32.73,32.77,247100.0,16.9651,16.991,16.9651,16.9858,247100.0
2010-05-27 15:40:00,32.76,32.8,32.76,32.78,279100.0,16.9806,17.0013,16.9806,16.991,279100.0
2010-05-27 15:50:00,32.79,32.94,32.78,32.93,458600.0,16.9962,17.0739,16.991,17.0687,458600.0
2010-05-28 09:30:00,33.0,33.07,32.95,32.98,191900.0,17.105,17.1413,17.0791,17.0946,191900.0
2010-05-28 09:40:00,32.99,33.03,32.82,32.96,187400.0,17.0998,17.1206,17.0117,17.0843,187400.0
2010-05-28 09:50:00,32.97,32.98,32.84,32.91,172200.0,17.0895,17.0946,17.0221,17.0584,172200.0
2010-05-28 10:00:00,32.91,32.92,32.82,32.83,145300.0,17.0584,17.0635,17.0117,17.0169,145300.0
2010-05-28 10:10:00,32.83,32.86,32.78,32.78,274600.0,17.0169,17.0324,16.991,16.991,274600.0
2010-05-28 10:20:00,32.78,32.87,32.77,32.84,148900.0,16.991,17.0376,16.9858,17.0221,148900.0
2010-05-28 10:30:00,32.83,32.9,32.83,32.89,223400.0,17.0169,17.0532,17.0169,17.048,223400.0
2010-05-28 10:40:00,32.89,32.92,32.81,32.81,147200.0,17.048,17.0635,17.0065,17.0065,147200.0
2010-05-28 10:50:00,32.82,32.83,32.71,32.82,204400.0,17.0117,17.0169,16.9547,17.0117,204400.0
2010-05-28 11:00:00,32.82,32.87,32.81,32.85,106100.0,17.0117,17.0376,17.0065,17.0273,106100.0
2010-05-28 11:10:00,32.86,32.86,32.73,32.77,153700.0,17.0324,17.0324,16.9651,16.9858,153700.0
2010-05-28 11:20:00,32.77,32.81,32.77,32.81,98600.0,16.9858,17.0065,16.9858,17.0065,98600.0
2010-05-28 11:30:00,32.81,32.83,32.78,32.79,110300.0,17.0065,17.0169,16.991,16.9962,110300.0
2010-05-28 11:40:00,32.79,32.85,32.79,32.84,82500.0,16.9962,17.0273,16.9962,17.0221,82500.0
2010-05-28 11:50:00,32.84,32.86,32.81,32.82,144900.0,17.0221,17.0324,17.0065,17.0117,144900.0
2010-05-28 12:00:00,32.82,32.85,32.8,32.83,93900.0,17.0117,17.0273,17.0013,17.0169,93900.0
2010-05-28 12:10:00,32.83,32.84,32.8,32.82,109100.0,17.0169,17.0221,17.0013,17.0117,109100.0
2010-05-28 12:20:00,32.83,32.85,32.82,32.84,75400.0,17.0169,17.0273,17.0117,17.0221,75400.0
2010-05-28 12:30:00,32.84,32.84,32.66,32.67,251400.0,17.0221,17.0221,16.9288,16.934,251400.0
2010-05-28 12:40:00,32.66,32.78,32.62,32.78,402500.0,16.9288,16.991,16.908,16.991,402500.0
2010-05-28 12:50:00,32.78,32.85,32.75,32.79,105300.0,16.991,17.0273,16.9754,16.9962,105300.0
2010-05-28 13:00:00,32.79,32.85,32.74,32.77,54400.0,16.9962,17.0273,16.9702,16.9858,54400.0
2010-05-28 13:10:00,32.76,32.81,32.74,32.81,71500.0,16.9806,17.0065,16.9702,17.0065,71500.0
2010-05-28 13:20:00,32.8,32.82,32.77,32.79,62500.0,17.0013,17.0117,16.9858,16.9962,62500.0
2010-05-28 13:30:00,32.8,32.81,32.74,32.77,118500.0,17.0013,17.0065,16.9702,16.9858,118500.0
2010-05-28 13:40:00,32.77,32.79,32.72,32.74,155500.0,16.9858,16.9962,16.9599,16.9702,155500.0
2010-05-28 13:50:00,32.75,32.79,32.71,32.72,56900.0,16.9754,16.9962,16.9547,16.9599,56900.0
2010-05-28 14:00:00,32.72,32.72,32.65,32.71,93200.0,16.9599,16.9599,16.9236,16.9547,93200.0
2010-05-28 14:10:00,32.72,32.76,32.7,32.75,53500.0,16.9599,16.9806,16.9495,16.9754,53500.0
2010-05-28 14:20:00,32.76,32.83,32.73,32.82,50800.0,16.9806,17.0169,16.9651,17.0117,50800.0
2010-05-28 14:30:00,32.81,32.83,32.78,32.82,98700.0,17.0065,17.0169,16.991,17.0117,98700.0
2010-05-28 14:40:00,32.82,32.84,32.79,32.83,395000.0,17.0117,17.0221,16.9962,17.0169,395000.0
2010-05-28 14:50:00,32.84,32.87,32.8,32.8,213900.0,17.0221,17.0376,17.0013,17.0013,213900.0
2010-05-28 15:00:00,32.81,32.82,32.78,32.81,123200.0,17.0065,17.0117,16.991,17.0065,123200.0
2010-05-28 15:10:00,32.81,32.85,32.81,32.81,196400.0,17.0065,17.0273,17.0065,17.0065,196400.0
2010-05-28 15:20:00,32.82,32.96,32.81,32.92,308400.0,17.0117,17.0843,17.0065,17.0635,308400.0
2010-05-28 15:30:00,32.92,32.92,32.85,32.86,315200.0,17.0635,17.0635,17.0273,17.0324,315200.0
2010-05-28 15:40:00,32.86,32.87,32.72,32.82,578300.0,17.0324,17.0376,16.9599,17.0117,578300.0
2010-05-28 15:50:00,32.82,32.87,32.68,32.69,555400.0,17.0117,17.0376,16.9391,16.9443,555400.0
2010-06-01 09:30:00,32.57,32.61,32.45,32.57,261400.0,16.8821,16.9029,16.8199,16.8821,261400.0
2010-06-01 09:40:00,32.58,32.62,32.53,32.59,144200.0,16.8873,16.908,16.8614,16.8925,144200.0
2010-06-01 09:50:00,32.59,32.61,32.53,32.6,145800.0,16.8925,16.9029,16.8614,16.8977,145800.0
2010-06-01 10:00:00,32.6,32.73,32.57,32.61,230800.0,16.8977,16.9651,16.8821,16.9029,230800.0
2010-06-01 10:10:00,32.61,32.63,32.56,32.61,157400.0,16.9029,16.9132,16.8769,16.9029,157400.0
2010-06-01 10:20:00,32.62,32.76,32.61,32.72,126400.0,16.908,16.9806,16.9029,16.9599,126400.0
2010-06-01 10:30:00,32.72,32.75,32.69,32.72,205400.0,16.9599,16.9754,16.9443,16.9599,205400.0
2010-06-01 10:40:00,32.72,32.73,32.72,32.73,54000.0,16.9599,16.9651,16.9599,16.9651,54000.0
2010-06-01 10:50:00,32.73,32.75,32.71,32.72,218900.0,16.9651,16.9754,16.9547,16.9599,218900.0
2010-06-01 11:00:00,32.72,32.73,32.64,32.65,131500.0,16.9599,16.9651,16.9184,16.9236,131500.0
2010-06-01 11:10:00,32.64,32.65,32.57,32.58,184000.0,16.9184,16.9236,16.8821,16.8873,184000.0
2010-06-01 11:20:00,32.57,32.64,32.57,32.61,144700.0,16.8821,16.9184,16.8821,16.9029,144700.0
2010-06-01 11:30:00,32.6,32.61,32.58,32.59,130700.0,16.8977,16.9029,16.8873,16.8925,130700.0
2010-06-01 11:40:00,32.59,32.59,32.57,32.58,112300.0,16.8925,16.8925,16.8821,16.8873,112300.0
2010-06-01 11:50:00,32.58,32.6,32.57,32.58,98300.0,16.8873,16.8977,16.8821,16.8873,98300.0
2010-06-01 12:00:00,32.58,32.6,32.58,32.58,134600.0,16.8873,16.8977,16.8873,16.8873,134600.0
2010-06-01 12:10:00,32.58,32.59,32.58,32.58,112100.0,16.8873,16.8925,16.8873,16.8873,112100.0
2010-06-01 12:20:00,32.59,32.62,32.58,32.6,118600.0,16.8925,16.908,16.8873,16.8977,118600.0
2010-06-01 12:30:00,32.6,32.65,32.59,32.65,66000.0,16.8977,16.9236,16.8925,16.9236,66000.0
2010-06-01 12:40:00,32.65,32.66,32.6,32.6,114700.0,16.9236,16.9288,16.8977,16.8977,114700.0
2010-06-01 12:50:00,32.61,32.62,32.57,32.58,87300.0,16.9029,16.908,16.8821,16.8873,87300.0
2010-06-01 13:00:00,32.58,32.58,32.51,32.51,141900.0,16.8873,16.8873,16.851,16.851,141900.0
2010-06-01 13:10:00,32.51,32.61,32.51,32.6,117500.0,16.851,16.9029,16.851,16.8977,117500.0
2010-06-01 13:20:00,32.6,32.65,32.59,32.61,89500.0,16.8977,16.9236,16.8925,16.9029,89500.0
2010-06-01 13:30:00,32.61,32.64,32.6,32.64,95100.0,16.9029,16.9184,16.8977,16.9184,95100.0
2010-06-01 13:40:00,32.64,32.67,32.62,32.65,114400.0,16.9184,16.934,16.908,16.9236,114400.0
2010-06-01 13:50:00,32.66,32.66,32.57,32.57,138800.0,16.9288,16.9288,16.8821,16.8821,138800.0
2010-06-01 14:00:00,32.57,32.58,32.46,32.5,343400.0,16.8821,16.8873,16.8251,16.8458,343400.0
2010-06-01 14:10:00,32.5,32.54,32.46,32.47,112500.0,16.8458,16.8666,16.8251,16.8303,112500.0
2010-06-01 14:20:00,32.47,32.48,32.45,32.46,155100.0,16.8303,16.8355,16.8199,16.8251,155100.0
2010-06-01 14:30:00,32.46,32.53,32.46,32.51,102000.0,16.8251,16.8614,16.8251,16.851,102000.0
2010-06-01 14:40:00,32.5,32.56,32.49,32.54,114900.0,16.8458,16.8769,16.8407,16.8666,114900.0
2010-06-01 14:50:00,32.54,32.55,32.45,32.47,139400.0,16.8666,16.8718,16.8199,16.8303,139400.0
2010-06-01 15:00:00,32.47,32.5,32.46,32.49,163000.0,16.8303,16.8458,16.8251,16.8407,163000.0
2010-06-01 15:10:00,32.49,32.56,32.46,32.55,236100.0,16.8407,16.8769,16.8251,16.8718,236100.0
2010-06-01 15:20:00,32.55,32.58,32.43,32.47,263000.0,16.8718,16.8873,16.8096,16.8303,263000.0
2010-06-01 15:30:00,32.48,32.58,32.45,32.55,170100.0,16.8355,16.8873,16.8199,16.8718,170100.0
2010-06-01 15:40:00,32.54,32.56,32.4,32.41,296400.0,16.8666,16.8769,16.794,16.7992,296400.0
2010-06-01 15:50:00,32.4,32.41,32.26,32.27,510700.0,16.794,16.7992,16.7214,16.7266,510700.0
2010-06-02 09:30:00,32.46,32.52,32.35,32.4,208100.0,16.8251,16.8562,16.7681,16.794,208100.0
2010-06-02 09:40:00,32.4,32.44,32.34,32.43,169700.0,16.794,16.8147,16.7629,16.8096,169700.0
2010-06-02 09:50:00,32.43,32.43,32.3,32.33,82600.0,16.8096,16.8096,16.7422,16.7577,82600.0
2010-06-02 10:00:00,32.32,32.41,32.3,32.33,142600.0,16.7525,16.7992,16.7422,16.7577,142600.0
2010-06-02 10:10:00,32.34,32.37,32.31,32.33,97200.0,16.7629,16.7785,16.7474,16.7577,97200.0
2010-06-02 10:20:00,32.34,32.5,32.33,32.48,142900.0,16.7629,16.8458,16.7577,16.8355,142900.0
2010-06-02 10:30:00,32.49,32.5,32.45,32.48,331600.0,16.8407,16.8458,16.8199,16.8355,331600.0
2010-06-02 10:40:00,32.48,32.48,32.44,32.46,128700.0,16.8355,16.8355,16.8147,16.8251,128700.0
2010-06-02 10:50:00,32.47,32.51,32.42,32.48,125100.0,16.8303,16.851,16.8044,16.8355,125100.0
2010-06-02 11:00:00,32.48,32.49,32.42,32.46,66200.0,16.8355,16.8407,16.8044,16.8251,66200.0
2010-06-02 11:10:00,32.46,32.47,32.33,32.34,117000.0,16.8251,16.8303,16.7577,16.7629,117000.0
2010-06-02 11:20:00,32.34,32.42,32.3,32.3,150500.0,16.7629,16.8044,16.7422,16.7422,150500.0
2010-06-02 11:30:00,32.31,32.42,32.28,32.41,151000.0,16.7474,16.8044,16.7318,16.7992,151000.0
2010-06-02 11:40:00,32.41,32.45,32.4,32.4,52900.0,16.7992,16.8199,16.794,16.794,52900.0
2010-06-02 11:50:00,32.4,32.41,32.37,32.39,66500.0,16.794,16.7992,16.7785,16.7888,66500.0
2010-06-02 12:00:00,32.39,32.39,32.34,32.35,77400.0,16.7888,16.7888,16.7629,16.7681,77400.0
2010-06-02 12:10:00,32.34,32.35,32.33,32.35,57100.0,16.7629,16.7681,16.7577,16.7681,57100.0
2010-06-02 12:20:00,32.35,32.39,32.34,32.37,33900.0,16.7681,16.7888,16.7629,16.7785,33900.0
2010-06-02 12:30:00,32.37,32.37,32.33,32.33,57200.0,16.7785,16.7785,16.7577,16.7577,57200.0
2010-06-02 12:40:00,32.33,32.35,32.33,32.34,99200.0,16.7577,16.7681,16.7577,16.7629,99200.0
2010-06-02 12:50:00,32.34,32.35,32.32,32.32,55500.0,16.7629,16.7681,16.7525,16.7525,55500.0
2010-06-02 13:00:00,32.32,32.34,32.3,32.3,112600.0,16.7525,16.7629,16.7422,16.7422,112600.0
2010-06-02 13:10:00,32.3,32.31,32.28,32.28,65500.0,16.7422,16.7474,16.7318,16.7318,65500.0
2010-06-02 13:20:00,32.28,32.28,32.23,32.26,300900.0,16.7318,16.7318,16.7059,16.7214,300900.0
2010-06-02 13:30:00,32.26,32.28,32.25,32.26,85700.0,16.7214,16.7318,16.7163,16.7214,85700.0
2010-06-02 13:40:00,32.26,32.27,32.23,32.23,90700.0,16.7214,16.7266,16.7059,16.7059,90700.0
2010-06-02 13:50:00,32.23,32.26,32.23,32.25,114100.0,16.7059,16.7214,16.7059,16.7163,114100.0
2010-06-02 14:00:00,32.24,32.26,32.23,32.26,99900.0,16.7111,16.7214,16.7059,16.7214,99900.0
2010-06-02 14:10:00,32.25,32.26,32.23,32.24,70400.0,16.7163,16.7214,16.7059,16.7111,70400.0
2010-06-02 14:20:00,32.24,32.29,32.23,32.29,71000.0,16.7111,16.737,16.7059,16.737,71000.0
2010-06-02 14:30:00,32.28,32.32,32.28,32.32,96200.0,16.7318,16.7525,16.7318,16.7525,96200.0
2010-06-02 14:40:00,32.32,32.41,32.31,32.38,199400.0,16.7525,16.7992,16.7474,16.7836,199400.0
2010-06-02 14:50:00,32.38,32.45,32.38,32.39,93100.0,16.7836,16.8199,16.7836,16.7888,93100.0
2010-06-02 15:00:00,32.39,32.48,32.39,32.45,179200.0,16.7888,16.8355,16.7888,16.8199,179200.0
2010-06-02 15:10:00,32.45,32.48,32.43,32.46,93400.0,16.8199,16.8355,16.8096,16.8251,93400.0
2010-06-02 15:20:00,32.47,32.5,32.44,32.49,123300.0,16.8303,16.8458,16.8147,16.8407,123300.0
2010-06-02 15:30:00,32.5,32.56,32.48,32.55,430900.0,16.8458,16.8769,16.8355,16.8718,430900.0
2010-06-02 15:40:00,32.56,32.6,32.52,32.54,217900.0,16.8769,16.8977,16.8562,16.8666,217900.0
2010-06-02 15:50:00,32.54,32.71,32.53,32.7,408900.0,16.8666,16.9547,16.8614,16.9495,408900.0
2010-06-03 09:30:00,32.7,32.89,32.63,32.78,110900.0,16.9495,17.048,16.9132,16.991,110900.0
2010-06-03 09:40:00,32.78,32.88,32.71,32.86,117700.0,16.991,17.0428,16.9547,17.0324,117700.0
2010-06-03 09:50:00,32.86,32.9,32.85,32.89,99300.0,17.0324,17.0532,17.0273,17.048,99300.0
2010-06-03 10:00:00,32.88,32.97,32.81,32.94,119700.0,17.0428,17.0895,17.0065,17.0739,119700.0
2010-06-03 10:10:00,32.95,32.97,32.85,32.85,68200.0,17.0791,17.0895,17.0273,17.0273,68200.0
2010-06-03 10:20:00,32.86,32.96,32.83,32.91,71900.0,17.0324,17.0843,17.0169,17.0584,71900.0
2010-06-03 10:30:00,32.9,32.95,32.87,32.94,92700.0,17.0532,17.0791,17.0376,17.0739,92700.0
2010-06-03 10:40:00,32.94,33.0,32.94,32.98,78600.0,17.0739,17.105,17.0739,17.0946,78600.0
2010-06-03 10:50:00,32.98,32.99,32.93,32.93,173600.0,17.0946,17.0998,17.0687,17.0687,173600.0
2010-06-03 11:00:00,32.94,32.96,32.85,32.86,113400.0,17.0739,17.0843,17.0273,17.0324,113400.0
2010-06-03 11:10:00,32.85,32.87,32.83,32.84,114200.0,17.0273,17.0376,17.0169,17.0221,114200.0
2010-06-03 11:20:00,32.84,32.93,32.83,32.9,89400.0,17.0221,17.0687,17.0169,17.0532,89400.0
2010-06-03 11:30:00,32.9,32.9,32.86,32.87,64300.0,17.0532,17.0532,17.0324,17.0376,64300.0
2010-06-03 11:40:00,32.88,32.88,32.81,32.85,87800.0,17.0428,17.0428,17.0065,17.0273,87800.0
2010-06-03 11:50:00,32.85,32.86,32.76,32.78,106800.0,17.0273,17.0324,16.9806,16.991,106800.0
2010-06-03 12:00:00,32.78,32.83,32.76,32.82,99400.0,16.991,17.0169,16.9806,17.0117,99400.0
2010-06-03 12:10:00,32.83,32.85,32.78,32.82,107700.0,17.0169,17.0273,16.991,17.0117,107700.0
2010-06-03 12:20:00,32.82,32.84,32.7,32.74,96100.0,17.0117,17.0221,16.9495,16.9702,96100.0
2010-06-03 12:30:00,32.75,32.83,32.74,32.82,79500.0,16.9754,17.0169,16.9702,17.0117,79500.0
2010-06-03 12:40:00,32.82,32.86,32.82,32.84,50500.0,17.0117,17.0324,17.0117,17.0221,50500.0
2010-06-03 12:50:00,32.84,32.84,32.79,32.8,67100.0,17.0221,17.0221,16.9962,17.0013,67100.0
2010-06-03 13:00:00,32.81,32.82,32.75,32.82,152900.0,17.0065,17.0117,16.9754,17.0117,152900.0
2010-06-03 13:10:00,32.81,32.82,32.76,32.77,85400.0,17.0065,17.0117,16.9806,16.9858,85400.0
2010-06-03 13:20:00,32.77,32.8,32.76,32.78,68100.0,16.9858,17.0013,16.9806,16.991,68100.0
2010-06-03 13:30:00,32.77,32.79,32.72,32.76,101900.0,16.9858,16.9962,16.9599,16.9806,101900.0
2010-06-03 13:40:00,32.76,32.82,32.76,32.82,80900.0,16.9806,17.0117,16.9806,17.0117,80900.0
2010-06-03 13:50:00,32.81,32.82,32.76,32.77,78800.0,17.0065,17.0117,16.9806,16.9858,78800.0
2010-06-03 14:00:00,32.77,32.84,32.76,32.84,75100.0,16.9858,17.0221,16.9806,17.0221,75100.0
2010-06-03 14:10:00,32.84,32.87,32.82,32.85,165500.0,17.0221,17.0376,17.0117,17.0273,165500.0
2010-06-03 14:20:00,32.85,32.87,32.79,32.8,101100.0,17.0273,17.0376,16.9962,17.0013,101100.0
2010-06-03 14:30:00,32.79,32.88,32.78,32.85,144300.0,16.9962,17.0428,16.991,17.0273,144300.0
2010-06-03 14:40:00,32.84,32.92,32.84,32.9,112800.0,17.0221,17.0635,17.0221,17.0532,112800.0
2010-06-03 14:50:00,32.9,32.9,32.82,32.83,122600.0,17.0532,17.0532,17.0117,17.0169,122600.0
2010-06-03 15:00:00,32.83,32.86,32.82,32.86,173100.0,17.0169,17.0324,17.0117,17.0324,173100.0
2010-06-03 15:10:00,32.84,32.85,32.71,32.71,155200.0,17.0221,17.0273,16.9547,16.9547,155200.0
2010-06-03 15:20:00,32.72,32.89,32.71,32.87,189900.0,16.9599,17.048,16.9547,17.0376,189900.0
2010-06-03 15:30:00,32.87,32.88,32.8,32.8,168700.0,17.0376,17.0428,17.0013,17.0013,168700.0
2010-06-03 15:40:00,32.8,32.81,32.72,32.72,222000.0,17.0013,17.0065,16.9599,16.9599,222000.0
2010-06-03 15:50:00,32.72,32.83,32.72,32.81,377300.0,16.9599,17.0169,16.9599,17.0065,377300.0
2010-06-04 09:30:00,32.61,32.61,32.47,32.48,173600.0,16.9029,16.9029,16.8303,16.8355,173600.0
2010-06-04 09:40:00,32.48,32.6,32.48,32.55,141800.0,16.8355,16.8977,16.8355,16.8718,141800.0
2010-06-04 09:50:00,32.54,32.6,32.52,32.54,182400.0,16.8666,16.8977,16.8562,16.8666,182400.0
2010-06-04 10:00:00,32.54,32.55,32.41,32.48,170700.0,16.8666,16.8718,16.7992,16.8355,170700.0
2010-06-04 10:10:00,32.47,32.59,32.46,32.49,179400.0,16.8303,16.8925,16.8251,16.8407,179400.0
2010-06-04 10:20:00,32.49,32.56,32.46,32.54,160500.0,16.8407,16.8769,16.8251,16.8666,160500.0
2010-06-04 10:30:00,32.52,32.56,32.46,32.5,239900.0,16.8562,16.8769,16.8251,16.8458,239900.0
2010-06-04 10:40:00,32.5,32.55,32.47,32.47,199300.0,16.8458,16.8718,16.8303,16.8303,199300.0
2010-06-04 10:50:00,32.47,32.51,32.43,32.46,126400.0,16.8303,16.851,16.8096,16.8251,126400.0
2010-06-04 11:00:00,32.46,32.51,32.44,32.49,103900.0,16.8251,16.851,16.8147,16.8407,103900.0
2010-06-04 11:10:00,32.49,32.49,32.39,32.4,118800.0,16.8407,16.8407,16.7888,16.794,118800.0
2010-06-04 11:20:00,32.4,32.4,32.32,32.33,108500.0,16.794,16.794,16.7525,16.7577,108500.0
2010-06-04 11:30:00,32.33,32.37,32.28,32.35,125600.0,16.7577,16.7785,16.7318,16.7681,125600.0
2010-06-04 11:40:00,32.35,32.36,32.31,32.33,115500.0,16.7681,16.7733,16.7474,16.7577,115500.0
2010-06-04 11:50:00,32.34,32.38,32.29,32.37,120500.0,16.7629,16.7836,16.737,16.7785,120500.0
2010-06-04 12:00:00,32.36,32.36,32.22,32.28,210300.0,16.7733,16.7733,16.7007,16.7318,210300.0
2010-06-04 12:10:00,32.28,32.45,32.28,32.38,116800.0,16.7318,16.8199,16.7318,16.7836,116800.0
2010-06-04 12:20:00,32.37,32.39,32.35,32.36,89100.0,16.7785,16.7888,16.7681,16.7733,89100.0
2010-06-04 12:30:00,32.35,32.4,32.33,32.38,116100.0,16.7681,16.794,16.7577,16.7836,116100.0
2010-06-04 12:40:00,32.38,32.46,32.37,32.46,103600.0,16.7836,16.8251,16.7785,16.8251,103600.0
2010-06-04 12:50:00,32.46,32.53,32.46,32.47,117000.0,16.8251,16.8614,16.8251,16.8303,117000.0
2010-06-04 13:00:00,32.47,32.48,32.44,32.46,124700.0,16.8303,16.8355,16.8147,16.8251,124700.0
2010-06-04 13:10:00,32.46,32.48,32.38,32.43,101800.0,16.8251,16.8355,16.7836,16.8096,101800.0
2010-06-04 13:20:00,32.42,32.46,32.36,32.44,93000.0,16.8044,16.8251,16.7733,16.8147,93000.0
2010-06-04 13:30:00,32.44,32.46,32.35,32.36,118400.0,16.8147,16.8251,16.7681,16.7733,118400.0
2010-06-04 13:40:00,32.37,32.37,32.32,32.35,86200.0,16.7785,16.7785,16.7525,16.7681,86200.0
2010-06-04 13:50:00,32.35,32.39,32.31,32.38,99200.0,16.7681,16.7888,16.7474,16.7836,99200.0
2010-06-04 14:00:00,32.38,32.45,32.35,32.35,148800.0,16.7836,16.8199,16.7681,16.7681,148800.0
2010-06-04 14:10:00,32.36,32.36,32.31,32.32,134000.0,16.7733,16.7733,16.7474,16.7525,134000.0
2010-06-04 14:20:00,32.33,32.42,32.31,32.38,258100.0,16.7577,16.8044,16.7474,16.7836,258100.0
2010-06-04 14:30:00,32.37,32.38,32.3,32.33,235100.0,16.7785,16.7836,16.7422,16.7577,235100.0
2010-06-04 14:40:00,32.32,32.34,32.2,32.2,233200.0,16.7525,16.7629,16.6903,16.6903,233200.0
2010-06-04 14:50:00,32.21,32.24,32.15,32.21,228900.0,16.6955,16.7111,16.6644,16.6955,228900.0
2010-06-04 15:00:00,32.21,32.32,32.21,32.24,231600.0,16.6955,16.7525,16.6955,16.7111,231600.0
2010-06-04 15:10:00,32.24,32.32,32.22,32.24,163200.0,16.7111,16.7525,16.7007,16.7111,163200.0
2010-06-04 15:20:00,32.23,32.27,32.17,32.18,212500.0,16.7059,16.7266,16.6748,16.68,212500.0
2010-06-04 15:30:00,32.18,32.22,32.15,32.18,219700.0,16.68,16.7007,16.6644,16.68,219700.0
2010-06-04 15:40:00,32.17,32.21,32.03,32.21,463200.0,16.6748,16.6955,16.6022,16.6955,463200.0
2010-06-04 15:50:00,32.21,32.22,32.06,32.14,655900.0,16.6955,16.7007,16.6178,16.6592,655900.0
2010-06-07 09:30:00,32.79,32.79,32.29,32.41,286600.0,16.9962,16.9962,16.737,16.7992,286600.0
2010-06-07 09:40:00,32.42,32.47,32.39,32.46,105700.0,16.8044,16.8303,16.7888,16.8251,105700.0
2010-06-07 09:50:00,32.45,32.5,32.4,32.45,129100.0,16.8199,16.8458,16.794,16.8199,129100.0
2010-06-07 10:00:00,32.44,32.47,32.39,32.45,75900.0,16.8147,16.8303,16.7888,16.8199,75900.0
2010-06-07 10:10:00,32.46,32.46,32.35,32.41,119000.0,16.8251,16.8251,16.7681,16.7992,119000.0
2010-06-07 10:20:00,32.41,32.43,32.36,32.41,112800.0,16.7992,16.8096,16.7733,16.7992,112800.0
2010-06-07 10:30:00,32.4,32.51,32.37,32.48,128800.0,16.794,16.851,16.7785,16.8355,128800.0
2010-06-07 10:40:00,32.47,32.51,32.43,32.47,108100.0,16.8303,16.851,16.8096,16.8303,108100.0
2010-06-07 10:50:00,32.48,32.53,32.44,32.47,127800.0,16.8355,16.8614,16.8147,16.8303,127800.0
2010-06-07 11:00:00,32.46,32.51,32.41,32.45,110500.0,16.8251,16.851,16.7992,16.8199,110500.0
2010-06-07 11:10:00,32.46,32.47,32.36,32.45,89300.0,16.8251,16.8303,16.7733,16.8199,89300.0
2010-06-07 11:20:00,32.44,32.54,32.43,32.5,97900.0,16.8147,16.8666,16.8096,16.8458,97900.0
2010-06-07 11:30:00,32.5,32.58,32.5,32.54,56900.0,16.8458,16.8873,16.8458,16.8666,56900.0
2010-06-07 11:40:00,32.54,32.58,32.46,32.49,86900.0,16.8666,16.8873,16.8251,16.8407,86900.0
2010-06-07 11:50:00,32.49,32.53,32.47,32.53,64200.0,16.8407,16.8614,16.8303,16.8614,64200.0
2010-06-07 12:00:00,32.53,32.59,32.5,32.56,96300.0,16.8614,16.8925,16.8458,16.8769,96300.0
2010-06-07 12:10:00,32.57,32.57,32.49,32.5,91800.0,16.8821,16.8821,16.8407,16.8458,91800.0
2010-06-07 12:20:00,32.5,32.52,32.49,32.5,51000.0,16.8458,16.8562,16.8407,16.8458,51000.0
2010-06-07 12:30:00,32.5,32.52,32.49,32.51,34000.0,16.8458,16.8562,16.8407,16.851,34000.0
2010-06-07 12:40:00,32.51,32.57,32.51,32.54,120000.0,16.851,16.8821,16.851,16.8666,120000.0
2010-06-07 12:50:00,32.54,32.59,32.54,32.58,89700.0,16.8666,16.8925,16.8666,16.8873,89700.0
2010-06-07 13:00:00,32.58,32.61,32.57,32.61,87000.0,16.8873,16.9029,16.8821,16.9029,87000.0
2010-06-07 13:10:00,32.6,32.65,32.59,32.64,51200.0,16.8977,16.9236,16.8925,16.9184,51200.0
2010-06-07 13:20:00,32.65,32.65,32.55,32.58,83300.0,16.9236,16.9236,16.8718,16.8873,83300.0
2010-06-07 13:30:00,32.58,32.59,32.51,32.52,68900.0,16.8873,16.8925,16.851,16.8562,68900.0
2010-06-07 13:40:00,32.52,32.53,32.48,32.5,87000.0,16.8562,16.8614,16.8355,16.8458,87000.0
2010-06-07 13:50:00,32.5,32.53,32.49,32.53,75500.0,16.8458,16.8614,16.8407,16.8614,75500.0
2010-06-07 14:00:00,32.53,32.55,32.49,32.5,82000.0,16.8614,16.8718,16.8407,16.8458,82000.0
2010-06-07 14:10:00,32.51,32.52,32.45,32.47,79500.0,16.851,16.8562,16.8199,16.8303,79500.0
2010-06-07 14:20:00,32.47,32.5,32.44,32.5,135800.0,16.8303,16.8458,16.8147,16.8458,135800.0
2010-06-07 14:30:00,32.49,32.52,32.44,32.45,98400.0,16.8407,16.8562,16.8147,16.8199,98400.0
2010-06-07 14:40:00,32.45,32.46,32.38,32.42,92500.0,16.8199,16.8251,16.7836,16.8044,92500.0
2010-06-07 14:50:00,32.43,32.43,32.38,32.42,105700.0,16.8096,16.8096,16.7836,16.8044,105700.0
2010-06-07 15:00:00,32.42,32.51,32.42,32.49,171100.0,16.8044,16.851,16.8044,16.8407,171100.0
2010-06-07 15:10:00,32.49,32.49,32.38,32.41,155100.0,16.8407,16.8407,16.7836,16.7992,155100.0
2010-06-07 15:20:00,32.41,32.43,32.33,32.33,169200.0,16.7992,16.8096,16.7577,16.7577,169200.0
2010-06-07 15:30:00,32.32,32.4,32.3,32.37,218700.0,16.7525,16.794,16.7422,16.7785,218700.0
2010-06-07 15:40:00,32.38,32.38,32.29,32.34,335700.0,16.7836,16.7836,16.737,16.7629,335700.0
2010-06-07 15:50:00,32.33,32.37,32.25,32.26,389500.0,16.7577,16.7785,16.7163,16.7214,389500.0
2010-06-08 09:30:00,32.37,32.37,32.14,32.25,154800.0,16.7785,16.7785,16.6592,16.7163,154800.0
2010-06-08 09:40:00,32.26,32.26,32.13,32.21,57100.0,16.7214,16.7214,16.6541,16.6955,57100.0
2010-06-08 09:50:00,32.2,32.22,32.13,32.18,67600.0,16.6903,16.7007,16.6541,16.68,67600.0
2010-06-08 10:00:00,32.17,32.34,32.17,32.33,161700.0,16.6748,16.7629,16.6748,16.7577,161700.0
2010-06-08 10:10:00,32.34,32.35,32.3,32.31,70400.0,16.7629,16.7681,16.7422,16.7474,70400.0
2010-06-08 10:20:00,32.31,32.31,32.21,32.29,67700.0,16.7474,16.7474,16.6955,16.737,67700.0
2010-06-08 10:30:00,32.3,32.32,32.22,32.24,66700.0,16.7422,16.7525,16.7007,16.7111,66700.0
2010-06-08 10:40:00,32.24,32.31,32.2,32.3,70400.0,16.7111,16.7474,16.6903,16.7422,70400.0
2010-06-08 10:50:00,32.29,32.35,32.27,32.33,74200.0,16.737,16.7681,16.7266,16.7577,74200.0
2010-06-08 11:00:00,32.31,32.37,32.26,32.31,98100.0,16.7474,16.7785,16.7214,16.7474,98100.0
2010-06-08 11:10:00,32.31,32.32,32.22,32.25,133700.0,16.7474,16.7525,16.7007,16.7163,133700.0
2010-06-08 11:20:00,32.26,32.36,32.26,32.32,126900.0,16.7214,16.7733,16.7214,16.7525,126900.0
2010-06-08 11:30:00,32.32,32.39,32.31,32.38,122900.0,16.7525,16.7888,16.7474,16.7836,122900.0
2010-06-08 11:40:00,32.37,32.44,32.35,32.43,89700.0,16.7785,16.8147,16.7681,16.8096,89700.0
2010-06-08 11:50:00,32.42,32.48,32.38,32.45,99500.0,16.8044,16.8355,16.7836,16.8199,99500.0
2010-06-08 12:00:00,32.45,32.47,32.39,32.41,74900.0,16.8199,16.8303,16.7888,16.7992,74900.0
2010-06-08 12:10:00,32.41,32.43,32.32,32.35,75300.0,16.7992,16.8096,16.7525,16.7681,75300.0
2010-06-08 12:20:00,32.36,32.37,32.31,32.34,52000.0,16.7733,16.7785,16.7474,16.7629,52000.0
2010-06-08 12:30:00,32.34,32.38,32.32,32.38,41900.0,16.7629,16.7836,16.7525,16.7836,41900.0
2010-06-08 12:40:00,32.38,32.44,32.38,32.4,62200.0,16.7836,16.8147,16.7836,16.794,62200.0
2010-06-08 12:50:00,32.4,32.48,32.39,32.46,61100.0,16.794,16.8355,16.7888,16.8251,61100.0
2010-06-08 13:00:00,32.45,32.48,32.44,32.44,48900.0,16.8199,16.8355,16.8147,16.8147,48900.0
2010-06-08 13:10:00,32.44,32.45,32.39,32.44,55500.0,16.8147,16.8199,16.7888,16.8147,55500.0
2010-06-08 13:20:00,32.45,32.47,32.4,32.45,80100.0,16.8199,16.8303,16.794,16.8199,80100.0
2010-06-08 13:30:00,32.45,32.46,32.37,32.4,86500.0,16.8199,16.8251,16.7785,16.794,86500.0
2010-06-08 13:40:00,32.4,32.41,32.33,32.33,54700.0,16.794,16.7992,16.7577,16.7577,54700.0
2010-06-08 13:50:00,32.34,32.4,32.3,32.39,82200.0,16.7629,16.794,16.7422,16.7888,82200.0
2010-06-08 14:00:00,32.39,32.41,32.35,32.39,51100.0,16.7888,16.7992,16.7681,16.7888,51100.0
2010-06-08 14:10:00,32.39,32.4,32.32,32.37,73500.0,16.7888,16.794,16.7525,16.7785,73500.0
2010-06-08 14:20:00,32.39,32.5,32.39,32.44,95500.0,16.7888,16.8458,16.7888,16.8147,95500.0
2010-06-08 14:30:00,32.45,32.54,32.43,32.43,97400.0,16.8199,16.8666,16.8096,16.8096,97400.0
2010-06-08 14:40:00,32.44,32.55,32.42,32.49,196300.0,16.8147,16.8718,16.8044,16.8407,196300.0
2010-06-08 14:50:00,32.5,32.54,32.47,32.5,140700.0,16.8458,16.8666,16.8303,16.8458,140700.0
2010-06-08 15:00:00,32.49,32.56,32.46,32.5,226800.0,16.8407,16.8769,16.8251,16.8458,226800.0
2010-06-08 15:10:00,32.5,32.54,32.46,32.51,139900.0,16.8458,16.8666,16.8251,16.851,139900.0
2010-06-08 15:20:00,32.5,32.64,32.5,32.64,142100.0,16.8458,16.9184,16.8458,16.9184,142100.0
2010-06-08 15:30:00,32.65,32.78,32.64,32.75,585700.0,16.9236,16.991,16.9184,16.9754,585700.0
2010-06-08 15:40:00,32.76,32.84,32.72,32.8,644200.0,16.9806,17.0221,16.9599,17.0013,644200.0
2010-06-08 15:50:00,32.8,32.85,32.75,32.82,657100.0,17.0013,17.0273,16.9754,17.0117,657100.0
2010-06-09 09:30:00,32.89,32.89,32.66,32.75,111900.0,17.048,17.048,16.9288,16.9754,111900.0
2010-06-09 09:40:00,32.75,32.76,32.64,32.67,131900.0,16.9754,16.9806,16.9184,16.934,131900.0
2010-06-09 09:50:00,32.66,32.79,32.66,32.75,103100.0,16.9288,16.9962,16.9288,16.9754,103100.0
2010-06-09 10:00:00,32.76,32.78,32.69,32.74,88700.0,16.9806,16.991,16.9443,16.9702,88700.0
2010-06-09 10:10:00,32.74,32.76,32.68,32.72,67000.0,16.9702,16.9806,16.9391,16.9599,67000.0
2010-06-09 10:20:00,32.73,32.76,32.7,32.7,56100.0,16.9651,16.9806,16.9495,16.9495,56100.0
2010-06-09 10:30:00,32.71,32.74,32.65,32.66,100400.0,16.9547,16.9702,16.9236,16.9288,100400.0
2010-06-09 10:40:00,32.66,32.74,32.64,32.71,82300.0,16.9288,16.9702,16.9184,16.9547,82300.0
2010-06-09 10:50:00,32.71,32.73,32.69,32.73,115600.0,16.9547,16.9651,16.9443,16.9651,115600.0
2010-06-09 11:00:00,32.73,32.76,32.69,32.74,101000.0,16.9651,16.9806,16.9443,16.9702,101000.0
2010-06-09 11:10:00,32.74,32.77,32.7,32.71,80700.0,16.9702,16.9858,16.9495,16.9547,80700.0
2010-06-09 11:20:00,32.71,32.79,32.69,32.76,86100.0,16.9547,16.9962,16.9443,16.9806,86100.0
2010-06-09 11:30:00,32.76,32.77,32.71,32.73,66400.0,16.9806,16.9858,16.9547,16.9651,66400.0
2010-06-09 11:40:00,32.72,32.76,32.7,32.76,54600.0,16.9599,16.9806,16.9495,16.9806,54600.0
2010-06-09 11:50:00,32.75,32.79,32.73,32.75,48800.0,16.9754,16.9962,16.9651,16.9754,48800.0
2010-06-09 12:00:00,32.75,32.78,32.73,32.76,36600.0,16.9754,16.991,16.9651,16.9806,36600.0
2010-06-09 12:10:00,32.76,32.8,32.76,32.8,39500.0,16.9806,17.0013,16.9806,17.0013,39500.0
2010-06-09 12:20:00,32.8,32.84,32.79,32.79,35600.0,17.0013,17.0221,16.9962,16.9962,35600.0
2010-06-09 12:30:00,32.78,32.81,32.77,32.8,30200.0,16.991,17.0065,16.9858,17.0013,30200.0
2010-06-09 12:40:00,32.8,32.81,32.71,32.75,113500.0,17.0013,17.0065,16.9547,16.9754,113500.0
2010-06-09 12:50:00,32.76,32.79,32.72,32.74,31100.0,16.9806,16.9962,16.9599,16.9702,31100.0
2010-06-09 13:00:00,32.74,32.75,32.7,32.74,55500.0,16.9702,16.9754,16.9495,16.9702,55500.0
2010-06-09 13:10:00,32.75,32.76,32.72,32.76,31400.0,16.9754,16.9806,16.9599,16.9806,31400.0
2010-06-09 13:20:00,32.76,32.8,32.74,32.75,57100.0,16.9806,17.0013,16.9702,16.9754,57100.0
2010-06-09 13:30:00,32.76,32.78,32.74,32.75,63500.0,16.9806,16.991,16.9702,16.9754,63500.0
2010-06-09 13:40:00,32.75,32.78,32.73,32.75,62800.0,16.9754,16.991,16.9651,16.9754,62800.0
2010-06-09 13:50:00,32.75,32.8,32.74,32.79,67600.0,16.9754,17.0013,16.9702,16.9962,67600.0
2010-06-09 14:00:00,32.8,32.8,32.69,32.73,94800.0,17.0013,17.0013,16.9443,16.9651,94800.0
2010-06-09 14:10:00,32.73,32.8,32.71,32.78,65700.0,16.9651,17.0013,16.9547,16.991,65700.0
2010-06-09 14:20:00,32.77,32.78,32.73,32.76,74100.0,16.9858,16.991,16.9651,16.9806,74100.0
2010-06-09 14:30:00,32.75,32.77,32.71,32.74,67800.0,16.9754,16.9858,16.9547,16.9702,67800.0
2010-06-09 14:40:00,32.74,32.74,32.69,32.7,143600.0,16.9702,16.9702,16.9443,16.9495,143600.0
2010-06-09 14:50:00,32.71,32.73,32.64,32.64,85400.0,16.9547,16.9651,16.9184,16.9184,85400.0
2010-06-09 15:00:00,32.64,32.69,32.63,32.67,111600.0,16.9184,16.9443,16.9132,16.934,111600.0
2010-06-09 15:10:00,32.67,32.67,32.54,32.56,102400.0,16.934,16.934,16.8666,16.8769,102400.0
2010-06-09 15:20:00,32.56,32.6,32.53,32.6,147500.0,16.8769,16.8977,16.8614,16.8977,147500.0
2010-06-09 15:30:00,32.59,32.61,32.5,32.54,220400.0,16.8925,16.9029,16.8458,16.8666,220400.0
2010-06-09 15:40:00,32.54,32.57,32.5,32.54,211700.0,16.8666,16.8821,16.8458,16.8666,211700.0
2010-06-09 15:50:00,32.54,32.58,32.47,32.55,372300.0,16.8666,16.8873,16.8303,16.8718,372300.0
2010-06-10 09:30:00,32.87,33.04,32.87,32.95,170500.0,17.0376,17.1257,17.0376,17.0791,170500.0
2010-06-10 09:40:00,32.97,32.97,32.83,32.88,94200.0,17.0895,17.0895,17.0169,17.0428,94200.0
2010-06-10 09:50:00,32.88,32.98,32.88,32.94,135200.0,17.0428,17.0946,17.0428,17.0739,135200.0
2010-06-10 10:00:00,32.95,33.03,32.93,32.96,140200.0,17.0791,17.1206,17.0687,17.0843,140200.0
2010-06-10 10:10:00,32.97,32.99,32.9,32.95,72700.0,17.0895,17.0998,17.0532,17.0791,72700.0
2010-06-10 10:20:00,32.94,32.97,32.82,32.85,96600.0,17.0739,17.0895,17.0117,17.0273,96600.0
2010-06-10 10:30:00,32.85,32.85,32.76,32.81,69900.0,17.0273,17.0273,16.9806,17.0065,69900.0
2010-06-10 10:40:00,32.81,32.85,32.76,32.84,56900.0,17.0065,17.0273,16.9806,17.0221,56900.0
2010-06-10 10:50:00,32.85,32.88,32.78,32.86,93200.0,17.0273,17.0428,16.991,17.0324,93200.0
2010-06-10 11:00:00,32.87,32.9,32.86,32.89,79600.0,17.0376,17.0532,17.0324,17.048,79600.0
2010-06-10 11:10:00,32.89,32.96,32.89,32.92,84100.0,17.048,17.0843,17.048,17.0635,84100.0
2010-06-10 11:20:00,32.92,32.96,32.92,32.95,95300.0,17.0635,17.0843,17.0635,17.0791,95300.0
2010-06-10 11:30:00,32.95,32.96,32.92,32.93,150300.0,17.0791,17.0843,17.0635,17.0687,150300.0
2010-06-10 11:40:00,32.92,32.93,32.87,32.88,106600.0,17.0635,17.0687,17.0376,17.0428,106600.0
2010-06-10 11:50:00,32.89,32.9,32.83,32.84,82000.0,17.048,17.0532,17.0169,17.0221,82000.0
2010-06-10 12:00:00,32.84,32.86,32.78,32.78,60400.0,17.0221,17.0324,16.991,16.991,60400.0
2010-06-10 12:10:00,32.79,32.81,32.76,32.78,46700.0,16.9962,17.0065,16.9806,16.991,46700.0
2010-06-10 12:20:00,32.78,32.81,32.76,32.81,68300.0,16.991,17.0065,16.9806,17.0065,68300.0
2010-06-10 12:30:00,32.81,32.85,32.79,32.81,57800.0,17.0065,17.0273,16.9962,17.0065,57800.0
2010-06-10 12:40:00,32.81,32.82,32.72,32.79,83900.0,17.0065,17.0117,16.9599,16.9962,83900.0
2010-06-10 12:50:00,32.79,32.82,32.73,32.77,58600.0,16.9962,17.0117,16.9651,16.9858,58600.0
2010-06-10 13:00:00,32.77,32.78,32.69,32.71,91000.0,16.9858,16.991,16.9443,16.9547,91000.0
2010-06-10 13:10:00,32.72,32.76,32.7,32.72,82000.0,16.9599,16.9806,16.9495,16.9599,82000.0
2010-06-10 13:20:00,32.72,32.84,32.72,32.81,80600.0,16.9599,17.0221,16.9599,17.0065,80600.0
2010-06-10 13:30:00,32.81,32.86,32.81,32.84,85800.0,17.0065,17.0324,17.0065,17.0221,85800.0
2010-06-10 13:40:00,32.83,32.87,32.8,32.85,54400.0,17.0169,17.0376,17.0013,17.0273,54400.0
2010-06-10 13:50:00,32.86,32.9,32.83,32.83,65200.0,17.0324,17.0532,17.0169,17.0169,65200.0
2010-06-10 14:00:00,32.82,32.83,32.76,32.77,78600.0,17.0117,17.0169,16.9806,16.9858,78600.0
2010-06-10 14:10:00,32.78,32.81,32.76,32.79,80200.0,16.991,17.0065,16.9806,16.9962,80200.0
2010-06-10 14:20:00,32.79,32.83,32.77,32.82,44500.0,16.9962,17.0169,16.9858,17.0117,44500.0
2010-06-10 14:30:00,32.82,32.83,32.78,32.78,99800.0,17.0117,17.0169,16.991,16.991,99800.0
2010-06-10 14:40:00,32.79,32.85,32.78,32.83,126500.0,16.9962,17.0273,16.991,17.0169,126500.0
2010-06-10 14:50:00,32.83,32.83,32.79,32.81,115700.0,17.0169,17.0169,16.9962,17.0065,115700.0
2010-06-10 15:00:00,32.81,32.84,32.77,32.83,149800.0,17.0065,17.0221,16.9858,17.0169,149800.0
2010-06-10 15:10:00,32.82,32.89,32.8,32.89,115100.0,17.0117,17.048,17.0013,17.048,115100.0
2010-06-10 15:20:00,32.89,32.94,32.86,32.91,180100.0,17.048,17.0739,17.0324,17.0584,180100.0
2010-06-10 15:30:00,32.9,32.93,32.85,32.87,161200.0,17.0532,17.0687,17.0273,17.0376,161200.0
2010-06-10 15:40:00,32.87,32.96,32.85,32.95,275700.0,17.0376,17.0843,17.0273,17.0791,275700.0
2010-06-10 15:50:00,32.95,33.03,32.94,33.01,485500.0,17.0791,17.1206,17.0739,17.1102,485500.0
2010-06-11 09:30:00,32.76,32.86,32.68,32.68,126900.0,16.9806,17.0324,16.9391,16.9391,126900.0
2010-06-11 09:40:00,32.69,32.73,32.59,32.65,79300.0,16.9443,16.9651,16.8925,16.9236,79300.0
2010-06-11 09:50:00,32.66,32.94,32.65,32.79,136000.0,16.9288,17.0739,16.9236,16.9962,136000.0
2010-06-11 10:00:00,32.79,32.92,32.73,32.88,158200.0,16.9962,17.0635,16.9651,17.0428,158200.0
2010-06-11 10:10:00,32.88,32.88,32.73,32.77,170200.0,17.0428,17.0428,16.9651,16.9858,170200.0
2010-06-11 10:20:00,32.76,32.81,32.76,32.77,96200.0,16.9806,17.0065,16.9806,16.9858,96200.0
2010-06-11 10:30:00,32.78,32.8,32.72,32.72,76900.0,16.991,17.0013,16.9599,16.9599,76900.0
2010-06-11 10:40:00,32.73,32.73,32.65,32.67,93800.0,16.9651,16.9651,16.9236,16.934,93800.0
2010-06-11 10:50:00,32.67,32.69,32.64,32.65,108800.0,16.934,16.9443,16.9184,16.9236,108800.0
2010-06-11 11:00:00,32.64,32.7,32.63,32.7,107900.0,16.9184,16.9495,16.9132,16.9495,107900.0
2010-06-11 11:10:00,32.7,32.74,32.66,32.68,74300.0,16.9495,16.9702,16.9288,16.9391,74300.0
2010-06-11 11:20:00,32.69,32.77,32.66,32.76,106100.0,16.9443,16.9858,16.9288,16.9806,106100.0
2010-06-11 11:30:00,32.76,32.8,32.75,32.76,76800.0,16.9806,17.0013,16.9754,16.9806,76800.0
2010-06-11 11:40:00,32.75,32.76,32.65,32.65,78400.0,16.9754,16.9806,16.9236,16.9236,78400.0
2010-06-11 11:50:00,32.66,32.76,32.65,32.76,39700.0,16.9288,16.9806,16.9236,16.9806,39700.0
2010-06-11 12:00:00,32.76,32.77,32.7,32.74,48100.0,16.9806,16.9858,16.9495,16.9702,48100.0
2010-06-11 12:10:00,32.74,32.84,32.72,32.83,72300.0,16.9702,17.0221,16.9599,17.0169,72300.0
2010-06-11 12:20:00,32.83,32.83,32.75,32.79,53500.0,17.0169,17.0169,16.9754,16.9962,53500.0
2010-06-11 12:30:00,32.8,32.8,32.72,32.73,75600.0,17.0013,17.0013,16.9599,16.9651,75600.0
2010-06-11 12:40:00,32.73,32.79,32.72,32.76,42500.0,16.9651,16.9962,16.9599,16.9806,42500.0
2010-06-11 12:50:00,32.75,32.76,32.71,32.72,37800.0,16.9754,16.9806,16.9547,16.9599,37800.0
2010-06-11 13:00:00,32.72,32.82,32.72,32.81,68300.0,16.9599,17.0117,16.9599,17.0065,68300.0
2010-06-11 13:10:00,32.81,32.82,32.78,32.81,34700.0,17.0065,17.0117,16.991,17.0065,34700.0
2010-06-11 13:20:00,32.8,32.83,32.79,32.83,32900.0,17.0013,17.0169,16.9962,17.0169,32900.0
2010-06-11 13:30:00,32.83,32.84,32.8,32.83,53100.0,17.0169,17.0221,17.0013,17.0169,53100.0
2010-06-11 13:40:00,32.83,32.83,32.78,32.79,43500.0,17.0169,17.0169,16.991,16.9962,43500.0
2010-06-11 13:50:00,32.79,32.82,32.77,32.77,34600.0,16.9962,17.0117,16.9858,16.9858,34600.0
2010-06-11 14:00:00,32.77,32.85,32.76,32.83,42700.0,16.9858,17.0273,16.9806,17.0169,42700.0
2010-06-11 14:10:00,32.84,32.84,32.76,32.77,32900.0,17.0221,17.0221,16.9806,16.9858,32900.0
2010-06-11 14:20:00,32.77,32.78,32.72,32.74,57100.0,16.9858,16.991,16.9599,16.9702,57100.0
2010-06-11 14:30:00,32.74,32.75,32.7,32.72,71400.0,16.9702,16.9754,16.9495,16.9599,71400.0
2010-06-11 14:40:00,32.72,32.81,32.71,32.8,40300.0,16.9599,17.0065,16.9547,17.0013,40300.0
2010-06-11 14:50:00,32.81,32.83,32.8,32.82,29100.0,17.0065,17.0169,17.0013,17.0117,29100.0
2010-06-11 15:00:00,32.81,32.82,32.75,32.75,55100.0,17.0065,17.0117,16.9754,16.9754,55100.0
2010-06-11 15:10:00,32.75,32.78,32.74,32.77,52400.0,16.9754,16.991,16.9702,16.9858,52400.0
2010-06-11 15:20:00,32.77,32.82,32.76,32.81,63600.0,16.9858,17.0117,16.9806,17.0065,63600.0
2010-06-11 15:30:00,32.8,32.85,32.79,32.85,148800.0,17.0013,17.0273,16.9962,17.0273,148800.0
2010-06-11 15:40:00,32.86,32.97,32.85,32.95,151100.0,17.0324,17.0895,17.0273,17.0791,151100.0
2010-06-11 15:50:00,32.95,33.03,32.9,33.02,263100.0,17.0791,17.1206,17.0532,17.1154,263100.0
2010-06-14 09:30:00,33.25,33.29,33.13,33.2,131200.0,17.2346,17.2553,17.1724,17.2087,131200.0
2010-06-14 09:40:00,33.2,33.21,33.06,33.09,83100.0,17.2087,17.2139,17.1361,17.1517,83100.0
2010-06-14 09:50:00,33.11,33.16,33.05,33.1,79400.0,17.162,17.1879,17.1309,17.1568,79400.0
2010-06-14 10:00:00,33.11,33.14,33.05,33.05,56500.0,17.162,17.1776,17.1309,17.1309,56500.0
2010-06-14 10:10:00,33.05,33.15,33.05,33.13,77200.0,17.1309,17.1828,17.1309,17.1724,77200.0
2010-06-14 10:20:00,33.14,33.15,33.1,33.15,44100.0,17.1776,17.1828,17.1568,17.1828,44100.0
2010-06-14 10:30:00,33.15,33.16,33.1,33.11,38500.0,17.1828,17.1879,17.1568,17.162,38500.0
2010-06-14 10:40:00,33.1,33.13,33.07,33.13,38700.0,17.1568,17.1724,17.1413,17.1724,38700.0
2010-06-14 10:50:00,33.13,33.19,33.1,33.17,48400.0,17.1724,17.2035,17.1568,17.1931,48400.0
2010-06-14 11:00:00,33.18,33.2,33.13,33.19,85600.0,17.1983,17.2087,17.1724,17.2035,85600.0
2010-06-14 11:10:00,33.19,33.22,33.18,33.22,51400.0,17.2035,17.219,17.1983,17.219,51400.0
2010-06-14 11:20:00,33.22,33.25,33.18,33.18,42600.0,17.219,17.2346,17.1983,17.1983,42600.0
2010-06-14 11:30:00,33.19,33.19,33.1,33.16,161600.0,17.2035,17.2035,17.1568,17.1879,161600.0
2010-06-14 11:40:00,33.16,33.23,33.15,33.2,44800.0,17.1879,17.2242,17.1828,17.2087,44800.0
2010-06-14 11:50:00,33.2,33.23,33.2,33.23,25800.0,17.2087,17.2242,17.2087,17.2242,25800.0
2010-06-14 12:00:00,33.22,33.25,33.22,33.22,53300.0,17.219,17.2346,17.219,17.219,53300.0
2010-06-14 12:10:00,33.23,33.28,33.23,33.26,82100.0,17.2242,17.2501,17.2242,17.2398,82100.0
2010-06-14 12:20:00,33.26,33.28,33.26,33.26,57500.0,17.2398,17.2501,17.2398,17.2398,57500.0
2010-06-14 12:30:00,33.27,33.28,33.22,33.23,86600.0,17.245,17.2501,17.219,17.2242,86600.0
2010-06-14 12:40:00,33.23,33.29,33.23,33.26,38700.0,17.2242,17.2553,17.2242,17.2398,38700.0
2010-06-14 12:50:00,33.26,33.27,33.17,33.17,56000.0,17.2398,17.245,17.1931,17.1931,56000.0
2010-06-14 13:00:00,33.17,33.27,33.17,33.26,131600.0,17.1931,17.245,17.1931,17.2398,131600.0
2010-06-14 13:10:00,33.26,33.3,33.22,33.27,73400.0,17.2398,17.2605,17.219,17.245,73400.0
2010-06-14 13:20:00,33.27,33.31,33.25,33.3,86900.0,17.245,17.2657,17.2346,17.2605,86900.0
2010-06-14 13:30:00,33.3,33.34,33.29,33.32,38200.0,17.2605,17.2812,17.2553,17.2709,38200.0
2010-06-14 13:40:00,33.32,33.32,33.27,33.27,24000.0,17.2709,17.2709,17.245,17.245,24000.0
2010-06-14 13:50:00,33.26,33.26,33.21,33.22,84800.0,17.2398,17.2398,17.2139,17.219,84800.0
2010-06-14 14:00:00,33.22,33.28,33.21,33.26,54500.0,17.219,17.2501,17.2139,17.2398,54500.0
2010-06-14 14:10:00,33.26,33.34,33.24,33.3,92100.0,17.2398,17.2812,17.2294,17.2605,92100.0
2010-06-14 14:20:00,33.29,33.34,33.25,33.32,72500.0,17.2553,17.2812,17.2346,17.2709,72500.0
2010-06-14 14:30:00,33.32,33.32,33.26,33.27,66500.0,17.2709,17.2709,17.2398,17.245,66500.0
2010-06-14 14:40:00,33.27,33.28,33.22,33.27,92800.0,17.245,17.2501,17.219,17.245,92800.0
2010-06-14 14:50:00,33.28,33.35,33.27,33.33,100000.0,17.2501,17.2864,17.245,17.2761,100000.0
2010-06-14 15:00:00,33.33,33.35,33.3,33.34,116900.0,17.2761,17.2864,17.2605,17.2812,116900.0
2010-06-14 15:10:00,33.34,33.34,33.31,33.33,82900.0,17.2812,17.2812,17.2657,17.2761,82900.0
2010-06-14 15:20:00,33.32,33.32,33.25,33.29,134400.0,17.2709,17.2709,17.2346,17.2553,134400.0
2010-06-14 15:30:00,33.28,33.29,33.23,33.23,201200.0,17.2501,17.2553,17.2242,17.2242,201200.0
2010-06-14 15:40:00,33.23,33.25,33.21,33.25,141200.0,17.2242,17.2346,17.2139,17.2346,141200.0
2010-06-14 15:50:00,33.24,33.25,33.15,33.19,293900.0,17.2294,17.2346,17.1828,17.2035,293900.0
2010-06-15 09:30:00,33.4,33.43,33.27,33.35,97100.0,17.3123,17.3279,17.245,17.2864,97100.0
2010-06-15 09:40:00,33.35,33.4,33.32,33.37,45000.0,17.2864,17.3123,17.2709,17.2968,45000.0
2010-06-15 09:50:00,33.37,33.39,33.31,33.32,51300.0,17.2968,17.3072,17.2657,17.2709,51300.0
2010-06-15 10:00:00,33.31,33.39,33.3,33.36,75500.0,17.2657,17.3072,17.2605,17.2916,75500.0
2010-06-15 10:10:00,33.36,33.39,33.34,33.38,39400.0,17.2916,17.3072,17.2812,17.302,39400.0
2010-06-15 10:20:00,33.4,33.45,33.38,33.42,60900.0,17.3123,17.3383,17.302,17.3227,60900.0
2010-06-15 10:30:00,33.43,33.47,33.4,33.41,63100.0,17.3279,17.3486,17.3123,17.3175,63100.0
2010-06-15 10:40:00,33.4,33.46,33.39,33.45,56500.0,17.3123,17.3434,17.3072,17.3383,56500.0
2010-06-15 10:50:00,33.45,33.45,33.4,33.43,41400.0,17.3383,17.3383,17.3123,17.3279,41400.0
2010-06-15 11:00:00,33.43,33.46,33.41,33.41,39500.0,17.3279,17.3434,17.3175,17.3175,39500.0
2010-06-15 11:10:00,33.41,33.45,33.4,33.44,44100.0,17.3175,17.3383,17.3123,17.3331,44100.0
2010-06-15 11:20:00,33.45,33.46,33.39,33.39,58800.0,17.3383,17.3434,17.3072,17.3072,58800.0
2010-06-15 11:30:00,33.39,33.42,33.36,33.41,32600.0,17.3072,17.3227,17.2916,17.3175,32600.0
2010-06-15 11:40:00,33.41,33.45,33.39,33.4,28100.0,17.3175,17.3383,17.3072,17.3123,28100.0
2010-06-15 11:50:00,33.4,33.46,33.39,33.41,42400.0,17.3123,17.3434,17.3072,17.3175,42400.0
2010-06-15 12:00:00,33.42,33.45,33.4,33.41,37700.0,17.3227,17.3383,17.3123,17.3175,37700.0
2010-06-15 12:10:00,33.41,33.47,33.41,33.46,40100.0,17.3175,17.3486,17.3175,17.3434,40100.0
2010-06-15 12:20:00,33.45,33.47,33.43,33.44,33800.0,17.3383,17.3486,17.3279,17.3331,33800.0
2010-06-15 12:30:00,33.43,33.44,33.39,33.4,44700.0,17.3279,17.3331,17.3072,17.3123,44700.0
2010-06-15 12:40:00,33.4,33.41,33.36,33.4,40700.0,17.3123,17.3175,17.2916,17.3123,40700.0
2010-06-15 12:50:00,33.39,33.44,33.39,33.44,29100.0,17.3072,17.3331,17.3072,17.3331,29100.0
2010-06-15 13:00:00,33.44,33.45,33.42,33.42,36100.0,17.3331,17.3383,17.3227,17.3227,36100.0
2010-06-15 13:10:00,33.42,33.48,33.4,33.48,72900.0,17.3227,17.3538,17.3123,17.3538,72900.0
2010-06-15 13:20:00,33.48,33.49,33.43,33.44,49100.0,17.3538,17.359,17.3279,17.3331,49100.0
2010-06-15 13:30:00,33.44,33.48,33.41,33.48,42900.0,17.3331,17.3538,17.3175,17.3538,42900.0
2010-06-15 13:40:00,33.47,33.48,33.46,33.47,33500.0,17.3486,17.3538,17.3434,17.3486,33500.0
2010-06-15 13:50:00,33.47,33.49,33.44,33.49,26000.0,17.3486,17.359,17.3331,17.359,26000.0
2010-06-15 14:00:00,33.48,33.5,33.46,33.49,47900.0,17.3538,17.3642,17.3434,17.359,47900.0
2010-06-15 14:10:00,33.49,33.49,33.46,33.46,47600.0,17.359,17.359,17.3434,17.3434,47600.0
2010-06-15 14:20:00,33.46,33.5,33.46,33.5,50300.0,17.3434,17.3642,17.3434,17.3642,50300.0
2010-06-15 14:30:00,33.49,33.5,33.48,33.49,48900.0,17.359,17.3642,17.3538,17.359,48900.0
2010-06-15 14:40:00,33.49,33.57,33.49,33.57,105000.0,17.359,17.4005,17.359,17.4005,105000.0
2010-06-15 14:50:00,33.57,33.59,33.53,33.55,60000.0,17.4005,17.4108,17.3797,17.3901,60000.0
2010-06-15 15:00:00,33.56,33.56,33.5,33.54,89000.0,17.3953,17.3953,17.3642,17.3849,89000.0
2010-06-15 15:10:00,33.54,33.58,33.51,33.55,78900.0,17.3849,17.4056,17.3694,17.3901,78900.0
2010-06-15 15:20:00,33.55,33.58,33.55,33.58,74100.0,17.3901,17.4056,17.3901,17.4056,74100.0
2010-06-15 15:30:00,33.58,33.63,33.55,33.62,112400.0,17.4056,17.4316,17.3901,17.4264,112400.0
2010-06-15 15:40:00,33.62,33.64,33.6,33.63,168900.0,17.4264,17.4367,17.416,17.4316,168900.0
2010-06-15 15:50:00,33.64,33.72,33.63,33.69,319600.0,17.4367,17.4782,17.4316,17.4627,319600.0
2010-06-16 09:30:00,33.57,33.73,33.57,33.64,91100.0,17.4005,17.4834,17.4005,17.4367,91100.0
2010-06-16 09:40:00,33.64,33.66,33.48,33.59,99000.0,17.4367,17.4471,17.3538,17.4108,99000.0
2010-06-16 09:50:00,33.58,33.62,33.55,33.61,54400.0,17.4056,17.4264,17.3901,17.4212,54400.0
2010-06-16 10:00:00,33.61,33.75,33.61,33.62,90500.0,17.4212,17.4938,17.4212,17.4264,90500.0
2010-06-16 10:10:00,33.61,33.7,33.61,33.69,76400.0,17.4212,17.4678,17.4212,17.4627,76400.0
2010-06-16 10:20:00,33.7,33.71,33.64,33.64,57200.0,17.4678,17.473,17.4367,17.4367,57200.0
2010-06-16 10:30:00,33.63,33.67,33.62,33.63,115200.0,17.4316,17.4523,17.4264,17.4316,115200.0
2010-06-16 10:40:00,33.62,33.7,33.62,33.69,86300.0,17.4264,17.4678,17.4264,17.4627,86300.0
2010-06-16 10:50:00,33.69,33.75,33.69,33.73,88600.0,17.4627,17.4938,17.4627,17.4834,88600.0
2010-06-16 11:00:00,33.72,33.75,33.7,33.71,120100.0,17.4782,17.4938,17.4678,17.473,120100.0
2010-06-16 11:10:00,33.71,33.74,33.64,33.64,121300.0,17.473,17.4886,17.4367,17.4367,121300.0
2010-06-16 11:20:00,33.65,33.67,33.61,33.62,77100.0,17.4419,17.4523,17.4212,17.4264,77100.0
2010-06-16 11:30:00,33.63,33.63,33.58,33.61,115200.0,17.4316,17.4316,17.4056,17.4212,115200.0
2010-06-16 11:40:00,33.62,33.64,33.58,33.63,49600.0,17.4264,17.4367,17.4056,17.4316,49600.0
2010-06-16 11:50:00,33.63,33.69,33.62,33.68,64100.0,17.4316,17.4627,17.4264,17.4575,64100.0
2010-06-16 12:00:00,33.69,33.77,33.68,33.76,75800.0,17.4627,17.5041,17.4575,17.4989,75800.0
2010-06-16 12:10:00,33.76,33.76,33.72,33.73,45700.0,17.4989,17.4989,17.4782,17.4834,45700.0
2010-06-16 12:20:00,33.73,33.81,33.72,33.81,37500.0,17.4834,17.5249,17.4782,17.5249,37500.0
2010-06-16 12:30:00,33.81,33.81,33.68,33.68,50100.0,17.5249,17.5249,17.4575,17.4575,50100.0
2010-06-16 12:40:00,33.68,33.72,33.66,33.71,38600.0,17.4575,17.4782,17.4471,17.473,38600.0
2010-06-16 12:50:00,33.7,33.77,33.69,33.77,27100.0,17.4678,17.5041,17.4627,17.5041,27100.0
2010-06-16 13:00:00,33.76,33.81,33.73,33.79,41100.0,17.4989,17.5249,17.4834,17.5145,41100.0
2010-06-16 13:10:00,33.79,33.79,33.75,33.77,42700.0,17.5145,17.5145,17.4938,17.5041,42700.0
2010-06-16 13:20:00,33.77,33.81,33.75,33.81,39200.0,17.5041,17.5249,17.4938,17.5249,39200.0
2010-06-16 13:30:00,33.8,33.81,33.76,33.79,37100.0,17.5197,17.5249,17.4989,17.5145,37100.0
2010-06-16 13:40:00,33.79,33.8,33.77,33.79,28200.0,17.5145,17.5197,17.5041,17.5145,28200.0
2010-06-16 13:50:00,33.79,33.83,33.79,33.83,36200.0,17.5145,17.5352,17.5145,17.5352,36200.0
2010-06-16 14:00:00,33.83,33.85,33.82,33.85,57200.0,17.5352,17.5456,17.53,17.5456,57200.0
2010-06-16 14:10:00,33.85,33.85,33.83,33.84,26600.0,17.5456,17.5456,17.5352,17.5404,26600.0
2010-06-16 14:20:00,33.85,33.85,33.82,33.84,30600.0,17.5456,17.5456,17.53,17.5404,30600.0
2010-06-16 14:30:00,33.84,33.85,33.78,33.8,66500.0,17.5404,17.5456,17.5093,17.5197,66500.0
2010-06-16 14:40:00,33.8,33.85,33.79,33.85,46800.0,17.5197,17.5456,17.5145,17.5456,46800.0
2010-06-16 14:50:00,33.85,33.85,33.81,33.84,63400.0,17.5456,17.5456,17.5249,17.5404,63400.0
2010-06-16 15:00:00,33.84,33.84,33.79,33.79,65100.0,17.5404,17.5404,17.5145,17.5145,65100.0
2010-06-16 15:10:00,33.79,33.81,33.75,33.75,66800.0,17.5145,17.5249,17.4938,17.4938,66800.0
2010-06-16 15:20:00,33.76,33.77,33.71,33.73,89300.0,17.4989,17.5041,17.473,17.4834,89300.0
2010-06-16 15:30:00,33.73,33.84,33.7,33.82,192400.0,17.4834,17.5404,17.4678,17.53,192400.0
2010-06-16 15:40:00,33.82,33.82,33.76,33.81,162000.0,17.53,17.53,17.4989,17.5249,162000.0
2010-06-16 15:50:00,33.81,33.86,33.8,33.84,236600.0,17.5249,17.5508,17.5197,17.5404,236600.0
2010-06-17 09:30:00,33.91,33.91,33.73,33.76,70300.0,17.5767,17.5767,17.4834,17.4989,70300.0
2010-06-17 09:40:00,33.75,33.83,33.75,33.79,60000.0,17.4938,17.5352,17.4938,17.5145,60000.0
2010-06-17 09:50:00,33.78,33.83,33.76,33.82,51000.0,17.5093,17.5352,17.4989,17.53,51000.0
2010-06-17 10:00:00,33.81,33.82,33.67,33.77,103300.0,17.5249,17.53,17.4523,17.5041,103300.0
2010-06-17 10:10:00,33.77,33.8,33.73,33.76,52300.0,17.5041,17.5197,17.4834,17.4989,52300.0
2010-06-17 10:20:00,33.76,33.87,33.76,33.87,58300.0,17.4989,17.556,17.4989,17.556,58300.0
2010-06-17 10:30:00,33.87,33.88,33.76,33.79,69800.0,17.556,17.5611,17.4989,17.5145,69800.0
2010-06-17 10:40:00,33.78,33.82,33.75,33.79,47300.0,17.5093,17.53,17.4938,17.5145,47300.0
2010-06-17 10:50:00,33.79,33.79,33.75,33.77,36100.0,17.5145,17.5145,17.4938,17.5041,36100.0
2010-06-17 11:00:00,33.77,33.78,33.7,33.78,76500.0,17.5041,17.5093,17.4678,17.5093,76500.0
2010-06-17 11:10:00,33.78,33.82,33.77,33.81,43000.0,17.5093,17.53,17.5041,17.5249,43000.0
2010-06-17 11:20:00,33.81,33.87,33.81,33.86,36900.0,17.5249,17.556,17.5249,17.5508,36900.0
2010-06-17 11:30:00,33.86,33.89,33.83,33.88,81200.0,17.5508,17.5663,17.5352,17.5611,81200.0
2010-06-17 11:40:00,33.89,33.96,33.88,33.92,94700.0,17.5663,17.6026,17.5611,17.5819,94700.0
2010-06-17 11:50:00,33.93,33.94,33.89,33.9,37700.0,17.5871,17.5922,17.5663,17.5715,37700.0
2010-06-17 12:00:00,33.9,33.91,33.88,33.89,36700.0,17.5715,17.5767,17.5611,17.5663,36700.0
2010-06-17 12:10:00,33.9,33.93,33.89,33.91,51500.0,17.5715,17.5871,17.5663,17.5767,51500.0
2010-06-17 12:20:00,33.9,33.94,33.9,33.92,34200.0,17.5715,17.5922,17.5715,17.5819,34200.0
2010-06-17 12:30:00,33.92,33.95,33.92,33.93,28500.0,17.5819,17.5974,17.5819,17.5871,28500.0
2010-06-17 12:40:00,33.94,33.95,33.91,33.91,26000.0,17.5922,17.5974,17.5767,17.5767,26000.0
2010-06-17 12:50:00,33.91,33.95,33.91,33.94,19200.0,17.5767,17.5974,17.5767,17.5922,19200.0
2010-06-17 13:00:00,33.94,33.95,33.88,33.89,76700.0,17.5922,17.5974,17.5611,17.5663,76700.0
2010-06-17 13:10:00,33.89,33.96,33.88,33.95,49400.0,17.5663,17.6026,17.5611,17.5974,49400.0
2010-06-17 13:20:00,33.95,33.97,33.93,33.95,55400.0,17.5974,17.6078,17.5871,17.5974,55400.0
2010-06-17 13:30:00,33.96,33.97,33.92,33.97,38700.0,17.6026,17.6078,17.5819,17.6078,38700.0
2010-06-17 13:40:00,33.97,33.99,33.97,33.98,43700.0,17.6078,17.6182,17.6078,17.613,43700.0
2010-06-17 13:50:00,33.99,34.05,33.98,34.04,96300.0,17.6182,17.6493,17.613,17.6441,96300.0
2010-06-17 14:00:00,34.05,34.07,34.03,34.04,66400.0,17.6493,17.6596,17.6389,17.6441,66400.0
2010-06-17 14:10:00,34.04,34.09,34.04,34.09,51800.0,17.6441,17.67,17.6441,17.67,51800.0
2010-06-17 14:20:00,34.08,34.09,34.05,34.06,55200.0,17.6648,17.67,17.6493,17.6544,55200.0
2010-06-17 14:30:00,34.06,34.06,33.99,34.0,115800.0,17.6544,17.6544,17.6182,17.6233,115800.0
2010-06-17 14:40:00,33.99,34.0,33.94,33.95,77100.0,17.6182,17.6233,17.5922,17.5974,77100.0
2010-06-17 14:50:00,33.95,33.97,33.93,33.94,77400.0,17.5974,17.6078,17.5871,17.5922,77400.0
2010-06-17 15:00:00,33.93,33.94,33.84,33.84,166700.0,17.5871,17.5922,17.5404,17.5404,166700.0
2010-06-17 15:10:00,33.85,33.85,33.79,33.8,239500.0,17.5456,17.5456,17.5145,17.5197,239500.0
2010-06-17 15:20:00,33.8,33.81,33.78,33.79,160500.0,17.5197,17.5249,17.5093,17.5145,160500.0
2010-06-17 15:30:00,33.8,33.91,33.79,33.9,196900.0,17.5197,17.5767,17.5145,17.5715,196900.0
2010-06-17 15:40:00,33.9,34.0,33.9,33.97,409300.0,17.5715,17.6233,17.5715,17.6078,409300.0
2010-06-17 15:50:00,33.97,34.03,33.96,34.02,351700.0,17.6078,17.6389,17.6026,17.6337,351700.0
2010-06-18 09:30:00,34.08,34.11,33.95,34.07,1135000.0,17.6648,17.6804,17.5974,17.6596,1135000.0
2010-06-18 09:40:00,34.05,34.1,34.03,34.1,53200.0,17.6493,17.6752,17.6389,17.6752,53200.0
2010-06-18 09:50:00,34.1,34.1,34.04,34.05,28100.0,17.6752,17.6752,17.6441,17.6493,28100.0
2010-06-18 10:00:00,34.05,34.08,34.0,34.01,57400.0,17.6493,17.6648,17.6233,17.6285,57400.0
2010-06-18 10:10:00,34.01,34.08,34.01,34.02,54000.0,17.6285,17.6648,17.6285,17.6337,54000.0
2010-06-18 10:20:00,34.03,34.04,33.97,34.01,54300.0,17.6389,17.6441,17.6078,17.6285,54300.0
2010-06-18 10:30:00,34.01,34.08,33.99,33.99,50700.0,17.6285,17.6648,17.6182,17.6182,50700.0
2010-06-18 10:40:00,33.99,34.0,33.96,33.99,58300.0,17.6182,17.6233,17.6026,17.6182,58300.0
2010-06-18 10:50:00,33.99,34.0,33.97,33.99,45400.0,17.6182,17.6233,17.6078,17.6182,45400.0
2010-06-18 11:00:00,34.0,34.06,33.99,34.06,56300.0,17.6233,17.6544,17.6182,17.6544,56300.0
2010-06-18 11:10:00,34.06,34.1,34.06,34.09,50200.0,17.6544,17.6752,17.6544,17.67,50200.0
2010-06-18 11:20:00,34.08,34.1,34.05,34.05,42600.0,17.6648,17.6752,17.6493,17.6493,42600.0
2010-06-18 11:30:00,34.05,34.13,34.04,34.11,65100.0,17.6493,17.6907,17.6441,17.6804,65100.0
2010-06-18 11:40:00,34.11,34.15,34.08,34.15,72300.0,17.6804,17.7011,17.6648,17.7011,72300.0
2010-06-18 11:50:00,34.14,34.17,34.11,34.11,76400.0,17.6959,17.7115,17.6804,17.6804,76400.0
2010-06-18 12:00:00,34.12,34.18,34.12,34.16,37600.0,17.6855,17.7166,17.6855,17.7063,37600.0
2010-06-18 12:10:00,34.16,34.17,34.12,34.12,25500.0,17.7063,17.7115,17.6855,17.6855,25500.0
2010-06-18 12:20:00,34.12,34.12,34.06,34.1,53800.0,17.6855,17.6855,17.6544,17.6752,53800.0
2010-06-18 12:30:00,34.1,34.15,34.1,34.11,37700.0,17.6752,17.7011,17.6752,17.6804,37700.0
2010-06-18 12:40:00,34.12,34.14,34.11,34.12,27300.0,17.6855,17.6959,17.6804,17.6855,27300.0
2010-06-18 12:50:00,34.12,34.16,34.11,34.12,28800.0,17.6855,17.7063,17.6804,17.6855,28800.0
2010-06-18 13:00:00,34.12,34.15,34.11,34.11,40200.0,17.6855,17.7011,17.6804,17.6804,40200.0
2010-06-18 13:10:00,34.11,34.17,34.11,34.14,34500.0,17.6804,17.7115,17.6804,17.6959,34500.0
2010-06-18 13:20:00,34.13,34.18,34.12,34.16,98500.0,17.6907,17.7166,17.6855,17.7063,98500.0
2010-06-18 13:30:00,34.16,34.19,34.16,34.18,22000.0,17.7063,17.7218,17.7063,17.7166,22000.0
2010-06-18 13:40:00,34.17,34.18,34.13,34.14,43500.0,17.7115,17.7166,17.6907,17.6959,43500.0
2010-06-18 13:50:00,34.14,34.15,34.11,34.14,47400.0,17.6959,17.7011,17.6804,17.6959,47400.0
2010-06-18 14:00:00,34.13,34.14,34.07,34.09,56900.0,17.6907,17.6959,17.6596,17.67,56900.0
2010-06-18 14:10:00,34.09,34.14,34.09,34.13,51900.0,17.67,17.6959,17.67,17.6907,51900.0
2010-06-18 14:20:00,34.12,34.15,34.09,34.15,42500.0,17.6855,17.7011,17.67,17.7011,42500.0
2010-06-18 14:30:00,34.15,34.15,34.09,34.1,78400.0,17.7011,17.7011,17.67,17.6752,78400.0
2010-06-18 14:40:00,34.1,34.13,34.08,34.12,75600.0,17.6752,17.6907,17.6648,17.6855,75600.0
2010-06-18 14:50:00,34.12,34.17,34.12,34.13,45600.0,17.6855,17.7115,17.6855,17.6907,45600.0
2010-06-18 15:00:00,34.12,34.13,34.07,34.09,55500.0,17.6855,17.6907,17.6596,17.67,55500.0
2010-06-18 15:10:00,34.08,34.1,34.02,34.02,94700.0,17.6648,17.6752,17.6337,17.6337,94700.0
2010-06-18 15:20:00,34.02,34.09,34.02,34.08,76800.0,17.6337,17.67,17.6337,17.6648,76800.0
2010-06-18 15:30:00,34.09,34.09,34.04,34.04,75900.0,17.67,17.67,17.6441,17.6441,75900.0
2010-06-18 15:40:00,34.04,34.09,34.03,34.08,413900.0,17.6441,17.67,17.6389,17.6648,413900.0
2010-06-18 15:50:00,34.08,34.11,34.07,34.09,283300.0,17.6648,17.6804,17.6596,17.67,283300.0
2010-06-21 09:30:00,34.25,34.27,34.17,34.17,106600.0,17.7529,17.7633,17.7115,17.7115,106600.0
2010-06-21 09:40:00,34.18,34.25,34.12,34.24,215500.0,17.7166,17.7529,17.6855,17.7477,215500.0
2010-06-21 09:50:00,34.25,34.36,34.23,34.33,153400.0,17.7529,17.8099,17.7426,17.7944,153400.0
2010-06-21 10:00:00,34.33,34.36,34.23,34.28,116800.0,17.7944,17.8099,17.7426,17.7685,116800.0
2010-06-21 10:10:00,34.27,34.27,34.21,34.21,60100.0,17.7633,17.7633,17.7322,17.7322,60100.0
2010-06-21 10:20:00,34.21,34.24,34.15,34.2,61500.0,17.7322,17.7477,17.7011,17.727,61500.0
2010-06-21 10:30:00,34.2,34.24,34.18,34.22,66500.0,17.727,17.7477,17.7166,17.7374,66500.0
2010-06-21 10:40:00,34.22,34.25,34.2,34.23,67900.0,17.7374,17.7529,17.727,17.7426,67900.0
2010-06-21 10:50:00,34.22,34.22,34.16,34.19,76400.0,17.7374,17.7374,17.7063,17.7218,76400.0
2010-06-21 11:00:00,34.18,34.22,34.18,34.2,53800.0,17.7166,17.7374,17.7166,17.727,53800.0
2010-06-21 11:10:00,34.2,34.22,34.15,34.19,67800.0,17.727,17.7374,17.7011,17.7218,67800.0
2010-06-21 11:20:00,34.2,34.2,34.09,34.09,165800.0,17.727,17.727,17.67,17.67,165800.0
2010-06-21 11:30:00,34.1,34.11,34.09,34.1,126000.0,17.6752,17.6804,17.67,17.6752,126000.0
2010-06-21 11:40:00,34.1,34.14,34.1,34.12,39400.0,17.6752,17.6959,17.6752,17.6855,39400.0
2010-06-21 11:50:00,34.11,34.17,34.1,34.16,49500.0,17.6804,17.7115,17.6752,17.7063,49500.0
2010-06-21 12:00:00,34.17,34.17,34.07,34.1,71300.0,17.7115,17.7115,17.6596,17.6752,71300.0
2010-06-21 12:10:00,34.1,34.11,34.08,34.1,41600.0,17.6752,17.6804,17.6648,17.6752,41600.0
2010-06-21 12:20:00,34.09,34.11,34.04,34.08,45900.0,17.67,17.6804,17.6441,17.6648,45900.0
2010-06-21 12:30:00,34.08,34.09,34.01,34.03,52800.0,17.6648,17.67,17.6285,17.6389,52800.0
2010-06-21 12:40:00,34.03,34.09,34.03,34.09,28400.0,17.6389,17.67,17.6389,17.67,28400.0
2010-06-21 12:50:00,34.09,34.1,34.03,34.04,44100.0,17.67,17.6752,17.6389,17.6441,44100.0
2010-06-21 13:00:00,34.04,34.06,34.01,34.05,75200.0,17.6441,17.6544,17.6285,17.6493,75200.0
2010-06-21 13:10:00,34.05,34.06,34.01,34.01,47900.0,17.6493,17.6544,17.6285,17.6285,47900.0
2010-06-21 13:20:00,34.01,34.03,34.0,34.01,39200.0,17.6285,17.6389,17.6233,17.6285,39200.0
2010-06-21 13:30:00,34.01,34.04,33.99,34.0,48700.0,17.6285,17.6441,17.6182,17.6233,48700.0
2010-06-21 13:40:00,33.99,34.01,33.98,34.0,35300.0,17.6182,17.6285,17.613,17.6233,35300.0
2010-06-21 13:50:00,34.0,34.04,33.99,34.03,38900.0,17.6233,17.6441,17.6182,17.6389,38900.0
2010-06-21 14:00:00,34.02,34.08,34.0,34.05,49000.0,17.6337,17.6648,17.6233,17.6493,49000.0
2010-06-21 14:10:00,34.06,34.1,34.03,34.04,104700.0,17.6544,17.6752,17.6389,17.6441,104700.0
2010-06-21 14:20:00,34.04,34.06,34.01,34.04,52100.0,17.6441,17.6544,17.6285,17.6441,52100.0
2010-06-21 14:30:00,34.03,34.11,34.03,34.1,67700.0,17.6389,17.6804,17.6389,17.6752,67700.0
2010-06-21 14:40:00,34.1,34.11,34.07,34.08,42600.0,17.6752,17.6804,17.6596,17.6648,42600.0
2010-06-21 14:50:00,34.08,34.09,34.03,34.03,111700.0,17.6648,17.67,17.6389,17.6389,111700.0
2010-06-21 15:00:00,34.03,34.04,33.89,33.91,211400.0,17.6389,17.6441,17.5663,17.5767,211400.0
2010-06-21 15:10:00,33.91,33.97,33.83,33.85,139600.0,17.5767,17.6078,17.5352,17.5456,139600.0
2010-06-21 15:20:00,33.85,33.91,33.84,33.86,125000.0,17.5456,17.5767,17.5404,17.5508,125000.0
2010-06-21 15:30:00,33.86,33.89,33.84,33.88,71900.0,17.5508,17.5663,17.5404,17.5611,71900.0
2010-06-21 15:40:00,33.88,33.93,33.81,33.92,230600.0,17.5611,17.5871,17.5249,17.5819,230600.0
2010-06-21 15:50:00,33.92,33.94,33.88,33.91,323400.0,17.5819,17.5922,17.5611,17.5767,323400.0
2010-06-22 09:30:00,33.9,34.06,33.85,33.9,92300.0,17.5715,17.6544,17.5456,17.5715,92300.0
2010-06-22 09:40:00,33.91,33.98,33.88,33.95,50200.0,17.5767,17.613,17.5611,17.5974,50200.0
2010-06-22 09:50:00,33.95,33.97,33.9,33.9,56800.0,17.5974,17.6078,17.5715,17.5715,56800.0
2010-06-22 10:00:00,33.9,33.91,33.83,33.84,64300.0,17.5715,17.5767,17.5352,17.5404,64300.0
2010-06-22 10:10:00,33.84,33.85,33.8,33.81,81900.0,17.5404,17.5456,17.5197,17.5249,81900.0
2010-06-22 10:20:00,33.81,33.85,33.8,33.81,59700.0,17.5249,17.5456,17.5197,17.5249,59700.0
2010-06-22 10:30:00,33.82,33.89,33.79,33.88,135200.0,17.53,17.5663,17.5145,17.5611,135200.0
2010-06-22 10:40:00,33.87,33.93,33.87,33.9,117600.0,17.556,17.5871,17.556,17.5715,117600.0
2010-06-22 10:50:00,33.89,33.93,33.89,33.9,130300.0,17.5663,17.5871,17.5663,17.5715,130300.0
2010-06-22 11:00:00,33.91,33.92,33.87,33.88,170700.0,17.5767,17.5819,17.556,17.5611,170700.0
2010-06-22 11:10:00,33.88,33.92,33.87,33.91,98900.0,17.5611,17.5819,17.556,17.5767,98900.0
2010-06-22 11:20:00,33.91,33.96,33.9,33.95,114900.0,17.5767,17.6026,17.5715,17.5974,114900.0
2010-06-22 11:30:00,33.94,34.05,33.92,34.04,116400.0,17.5922,17.6493,17.5819,17.6441,116400.0
2010-06-22 11:40:00,34.04,34.04,33.98,34.03,84700.0,17.6441,17.6441,17.613,17.6389,84700.0
2010-06-22 11:50:00,34.01,34.03,33.97,33.97,37000.0,17.6285,17.6389,17.6078,17.6078,37000.0
2010-06-22 12:00:00,33.98,33.98,33.94,33.96,33900.0,17.613,17.613,17.5922,17.6026,33900.0
2010-06-22 12:10:00,33.97,34.03,33.96,34.02,59900.0,17.6078,17.6389,17.6026,17.6337,59900.0
2010-06-22 12:20:00,34.02,34.03,33.98,34.0,42400.0,17.6337,17.6389,17.613,17.6233,42400.0
2010-06-22 12:30:00,34.0,34.01,33.97,33.98,48600.0,17.6233,17.6285,17.6078,17.613,48600.0
2010-06-22 12:40:00,33.98,34.01,33.97,34.0,31700.0,17.613,17.6285,17.6078,17.6233,31700.0
2010-06-22 12:50:00,34.0,34.05,33.99,34.04,59100.0,17.6233,17.6493,17.6182,17.6441,59100.0
2010-06-22 13:00:00,34.03,34.05,34.0,34.04,55000.0,17.6389,17.6493,17.6233,17.6441,55000.0
2010-06-22 13:10:00,34.04,34.04,34.01,34.02,29900.0,17.6441,17.6441,17.6285,17.6337,29900.0
2010-06-22 13:20:00,34.01,34.02,33.97,33.99,49800.0,17.6285,17.6337,17.6078,17.6182,49800.0
2010-06-22 13:30:00,34.0,34.04,34.0,34.04,99100.0,17.6233,17.6441,17.6233,17.6441,99100.0
2010-06-22 13:40:00,34.03,34.06,34.0,34.05,95600.0,17.6389,17.6544,17.6233,17.6493,95600.0
2010-06-22 13:50:00,34.06,34.06,34.02,34.02,70700.0,17.6544,17.6544,17.6337,17.6337,70700.0
2010-06-22 14:00:00,34.02,34.03,33.92,33.93,96600.0,17.6337,17.6389,17.5819,17.5871,96600.0
2010-06-22 14:10:00,33.93,33.97,33.91,33.91,87100.0,17.5871,17.6078,17.5767,17.5767,87100.0
2010-06-22 14:20:00,33.92,33.92,33.82,33.84,107400.0,17.5819,17.5819,17.53,17.5404,107400.0
2010-06-22 14:30:00,33.85,33.85,33.81,33.85,124600.0,17.5456,17.5456,17.5249,17.5456,124600.0
2010-06-22 14:40:00,33.85,33.85,33.67,33.67,181400.0,17.5456,17.5456,17.4523,17.4523,181400.0
2010-06-22 14:50:00,33.67,33.73,33.64,33.65,234500.0,17.4523,17.4834,17.4367,17.4419,234500.0
2010-06-22 15:00:00,33.66,33.79,33.65,33.71,143400.0,17.4471,17.5145,17.4419,17.473,143400.0
2010-06-22 15:10:00,33.71,33.74,33.7,33.74,153500.0,17.473,17.4886,17.4678,17.4886,153500.0
2010-06-22 15:20:00,33.74,33.74,33.56,33.57,271300.0,17.4886,17.4886,17.3953,17.4005,271300.0
2010-06-22 15:30:00,33.57,33.63,33.56,33.61,229400.0,17.4005,17.4316,17.3953,17.4212,229400.0
2010-06-22 15:40:00,33.61,33.69,33.6,33.62,303900.0,17.4212,17.4627,17.416,17.4264,303900.0
2010-06-22 15:50:00,33.61,33.62,33.51,33.56,581000.0,17.4212,17.4264,17.3694,17.3953,581000.0
2010-06-23 09:30:00,33.57,33.63,33.47,33.53,128000.0,17.4005,17.4316,17.3486,17.3797,128000.0
2010-06-23 09:40:00,33.51,33.57,33.41,33.49,108100.0,17.3694,17.4005,17.3175,17.359,108100.0
2010-06-23 09:50:00,33.49,33.55,33.42,33.44,105600.0,17.359,17.3901,17.3227,17.3331,105600.0
2010-06-23 10:00:00,33.43,33.44,33.2,33.23,155200.0,17.3279,17.3331,17.2087,17.2242,155200.0
2010-06-23 10:10:00,33.23,33.42,33.21,33.4,115500.0,17.2242,17.3227,17.2139,17.3123,115500.0
2010-06-23 10:20:00,33.4,33.51,33.39,33.5,152500.0,17.3123,17.3694,17.3072,17.3642,152500.0
2010-06-23 10:30:00,33.5,33.52,33.43,33.46,87700.0,17.3642,17.3745,17.3279,17.3434,87700.0
2010-06-23 10:40:00,33.45,33.45,33.39,33.4,68300.0,17.3383,17.3383,17.3072,17.3123,68300.0
2010-06-23 10:50:00,33.4,33.41,33.35,33.36,56900.0,17.3123,17.3175,17.2864,17.2916,56900.0
2010-06-23 11:00:00,33.36,33.4,33.35,33.38,49000.0,17.2916,17.3123,17.2864,17.302,49000.0
2010-06-23 11:10:00,33.38,33.4,33.35,33.4,50100.0,17.302,17.3123,17.2864,17.3123,50100.0
2010-06-23 11:20:00,33.4,33.43,33.39,33.41,44600.0,17.3123,17.3279,17.3072,17.3175,44600.0
2010-06-23 11:30:00,33.41,33.42,33.34,33.36,38900.0,17.3175,17.3227,17.2812,17.2916,38900.0
2010-06-23 11:40:00,33.36,33.39,33.33,33.34,40000.0,17.2916,17.3072,17.2761,17.2812,40000.0
2010-06-23 11:50:00,33.34,33.35,33.26,33.26,36600.0,17.2812,17.2864,17.2398,17.2398,36600.0
2010-06-23 12:00:00,33.26,33.29,33.26,33.28,32000.0,17.2398,17.2553,17.2398,17.2501,32000.0
2010-06-23 12:10:00,33.27,33.28,33.19,33.19,63400.0,17.245,17.2501,17.2035,17.2035,63400.0
2010-06-23 12:20:00,33.19,33.27,33.19,33.25,72100.0,17.2035,17.245,17.2035,17.2346,72100.0
2010-06-23 12:30:00,33.25,33.3,33.24,33.3,61100.0,17.2346,17.2605,17.2294,17.2605,61100.0
2010-06-23 12:40:00,33.3,33.34,33.29,33.34,48500.0,17.2605,17.2812,17.2553,17.2812,48500.0
2010-06-23 12:50:00,33.34,33.36,33.33,33.33,57700.0,17.2812,17.2916,17.2761,17.2761,57700.0
2010-06-23 13:00:00,33.33,33.34,33.29,33.3,59800.0,17.2761,17.2812,17.2553,17.2605,59800.0
2010-06-23 13:10:00,33.3,33.32,33.27,33.27,42400.0,17.2605,17.2709,17.245,17.245,42400.0
2010-06-23 13:20:00,33.27,33.3,33.25,33.29,58800.0,17.245,17.2605,17.2346,17.2553,58800.0
2010-06-23 13:30:00,33.3,33.32,33.29,33.31,44100.0,17.2605,17.2709,17.2553,17.2657,44100.0
2010-06-23 13:40:00,33.31,33.32,33.26,33.28,27900.0,17.2657,17.2709,17.2398,17.2501,27900.0
2010-06-23 13:50:00,33.29,33.3,33.26,33.29,37300.0,17.2553,17.2605,17.2398,17.2553,37300.0
2010-06-23 14:00:00,33.28,33.33,33.28,33.33,64200.0,17.2501,17.2761,17.2501,17.2761,64200.0
2010-06-23 14:10:00,33.33,33.37,33.27,33.32,113600.0,17.2761,17.2968,17.245,17.2709,113600.0
2010-06-23 14:20:00,33.31,33.36,33.26,33.36,61400.0,17.2657,17.2916,17.2398,17.2916,61400.0
2010-06-23 14:30:00,33.37,33.45,33.35,33.38,123600.0,17.2968,17.3383,17.2864,17.302,123600.0
2010-06-23 14:40:00,33.39,33.4,33.32,33.33,86800.0,17.3072,17.3123,17.2709,17.2761,86800.0
2010-06-23 14:50:00,33.33,33.33,33.26,33.28,92200.0,17.2761,17.2761,17.2398,17.2501,92200.0
2010-06-23 15:00:00,33.29,33.32,33.22,33.23,122800.0,17.2553,17.2709,17.219,17.2242,122800.0
2010-06-23 15:10:00,33.23,33.33,33.23,33.32,122200.0,17.2242,17.2761,17.2242,17.2709,122200.0
2010-06-23 15:20:00,33.31,33.37,33.29,33.36,97600.0,17.2657,17.2968,17.2553,17.2916,97600.0
2010-06-23 15:30:00,33.36,33.37,33.29,33.34,126900.0,17.2916,17.2968,17.2553,17.2812,126900.0
2010-06-23 15:40:00,33.34,33.37,33.31,33.36,147200.0,17.2812,17.2968,17.2657,17.2916,147200.0
2010-06-23 15:50:00,33.36,33.39,33.32,33.35,225800.0,17.2916,17.3072,17.2709,17.2864,225800.0
2010-06-24 09:30:00,33.29,33.67,33.25,33.61,107900.0,17.2553,17.4523,17.2346,17.4212,107900.0
2010-06-24 09:40:00,33.61,33.65,33.51,33.63,47400.0,17.4212,17.4419,17.3694,17.4316,47400.0
2010-06-24 09:50:00,33.63,33.64,33.49,33.53,51300.0,17.4316,17.4367,17.359,17.3797,51300.0
2010-06-24 10:00:00,33.53,33.62,33.52,33.59,49900.0,17.3797,17.4264,17.3745,17.4108,49900.0
2010-06-24 10:10:00,33.6,33.61,33.57,33.59,59600.0,17.416,17.4212,17.4005,17.4108,59600.0
2010-06-24 10:20:00,33.59,33.65,33.58,33.64,58000.0,17.4108,17.4419,17.4056,17.4367,58000.0
2010-06-24 10:30:00,33.65,33.69,33.61,33.63,51200.0,17.4419,17.4627,17.4212,17.4316,51200.0
2010-06-24 10:40:00,33.63,33.63,33.45,33.5,73100.0,17.4316,17.4316,17.3383,17.3642,73100.0
2010-06-24 10:50:00,33.49,33.5,33.41,33.45,57000.0,17.359,17.3642,17.3175,17.3383,57000.0
2010-06-24 11:00:00,33.44,33.44,33.31,33.38,97600.0,17.3331,17.3331,17.2657,17.302,97600.0
2010-06-24 11:10:00,33.38,33.41,33.36,33.37,54700.0,17.302,17.3175,17.2916,17.2968,54700.0
2010-06-24 11:20:00,33.37,33.49,33.36,33.43,45300.0,17.2968,17.359,17.2916,17.3279,45300.0
2010-06-24 11:30:00,33.44,33.48,33.43,33.48,71700.0,17.3331,17.3538,17.3279,17.3538,71700.0
2010-06-24 11:40:00,33.47,33.5,33.46,33.48,57200.0,17.3486,17.3642,17.3434,17.3538,57200.0
2010-06-24 11:50:00,33.48,33.55,33.47,33.52,74200.0,17.3538,17.3901,17.3486,17.3745,74200.0
2010-06-24 12:00:00,33.52,33.56,33.51,33.53,44800.0,17.3745,17.3953,17.3694,17.3797,44800.0
2010-06-24 12:10:00,33.53,33.55,33.5,33.51,29600.0,17.3797,17.3901,17.3642,17.3694,29600.0
2010-06-24 12:20:00,33.5,33.51,33.44,33.44,36000.0,17.3642,17.3694,17.3331,17.3331,36000.0
2010-06-24 12:30:00,33.44,33.47,33.42,33.46,21200.0,17.3331,17.3486,17.3227,17.3434,21200.0
2010-06-24 12:40:00,33.46,33.52,33.43,33.52,40400.0,17.3434,17.3745,17.3279,17.3745,40400.0
2010-06-24 12:50:00,33.53,33.6,33.53,33.57,26400.0,17.3797,17.416,17.3797,17.4005,26400.0
2010-06-24 13:00:00,33.58,33.58,33.54,33.54,31900.0,17.4056,17.4056,17.3849,17.3849,31900.0
2010-06-24 13:10:00,33.55,33.55,33.52,33.55,38100.0,17.3901,17.3901,17.3745,17.3901,38100.0
2010-06-24 13:20:00,33.54,33.61,33.54,33.56,24400.0,17.3849,17.4212,17.3849,17.3953,24400.0
2010-06-24 13:30:00,33.56,33.62,33.55,33.59,30300.0,17.3953,17.4264,17.3901,17.4108,30300.0
2010-06-24 13:40:00,33.59,33.62,33.58,33.62,29300.0,17.4108,17.4264,17.4056,17.4264,29300.0
2010-06-24 13:50:00,33.61,33.63,33.59,33.62,45100.0,17.4212,17.4316,17.4108,17.4264,45100.0
2010-06-24 14:00:00,33.61,33.64,33.6,33.62,37600.0,17.4212,17.4367,17.416,17.4264,37600.0
2010-06-24 14:10:00,33.62,33.63,33.6,33.61,28000.0,17.4264,17.4316,17.416,17.4212,28000.0
2010-06-24 14:20:00,33.62,33.65,33.61,33.63,19000.0,17.4264,17.4419,17.4212,17.4316,19000.0
2010-06-24 14:30:00,33.63,33.63,33.51,33.52,291200.0,17.4316,17.4316,17.3694,17.3745,291200.0
2010-06-24 14:40:00,33.52,33.53,33.44,33.45,56200.0,17.3745,17.3797,17.3331,17.3383,56200.0
2010-06-24 14:50:00,33.44,33.45,33.38,33.42,74300.0,17.3331,17.3383,17.302,17.3227,74300.0
2010-06-24 15:00:00,33.41,33.44,33.36,33.36,63000.0,17.3175,17.3331,17.2916,17.2916,63000.0
2010-06-24 15:10:00,33.36,33.37,33.26,33.27,154100.0,17.2916,17.2968,17.2398,17.245,154100.0
2010-06-24 15:20:00,33.26,33.41,33.26,33.38,122800.0,17.2398,17.3175,17.2398,17.302,122800.0
2010-06-24 15:30:00,33.38,33.39,33.3,33.31,149300.0,17.302,17.3072,17.2605,17.2657,149300.0
2010-06-24 15:40:00,33.3,33.37,33.27,33.36,300400.0,17.2605,17.2968,17.245,17.2916,300400.0
2010-06-24 15:50:00,33.35,33.39,33.28,33.3,1297700.0,17.2864,17.3072,17.2501,17.2605,1297700.0
2010-06-25 09:30:00,33.38,33.38,33.25,33.31,119900.0,17.302,17.302,17.2346,17.2657,119900.0
2010-06-25 09:40:00,33.31,33.32,33.15,33.15,107800.0,17.2657,17.2709,17.1828,17.1828,107800.0
2010-06-25 09:50:00,33.15,33.27,33.1,33.18,163800.0,17.1828,17.245,17.1568,17.1983,163800.0
2010-06-25 10:00:00,33.18,33.3,33.18,33.25,62000.0,17.1983,17.2605,17.1983,17.2346,62000.0
2010-06-25 10:10:00,33.25,33.25,33.17,33.17,42000.0,17.2346,17.2346,17.1931,17.1931,42000.0
2010-06-25 10:20:00,33.17,33.21,33.12,33.15,99500.0,17.1931,17.2139,17.1672,17.1828,99500.0
2010-06-25 10:30:00,33.14,33.18,33.12,33.17,68800.0,17.1776,17.1983,17.1672,17.1931,68800.0
2010-06-25 10:40:00,33.18,33.24,33.17,33.23,219100.0,17.1983,17.2294,17.1931,17.2242,219100.0
2010-06-25 10:50:00,33.23,33.27,33.17,33.26,136100.0,17.2242,17.245,17.1931,17.2398,136100.0
2010-06-25 11:00:00,33.26,33.26,33.22,33.24,72600.0,17.2398,17.2398,17.219,17.2294,72600.0
2010-06-25 11:10:00,33.24,33.24,33.17,33.19,70600.0,17.2294,17.2294,17.1931,17.2035,70600.0
2010-06-25 11:20:00,33.18,33.21,33.14,33.2,72700.0,17.1983,17.2139,17.1776,17.2087,72700.0
2010-06-25 11:30:00,33.21,33.27,33.2,33.25,108100.0,17.2139,17.245,17.2087,17.2346,108100.0
2010-06-25 11:40:00,33.25,33.26,33.18,33.25,52500.0,17.2346,17.2398,17.1983,17.2346,52500.0
2010-06-25 11:50:00,33.25,33.3,33.24,33.27,129200.0,17.2346,17.2605,17.2294,17.245,129200.0
2010-06-25 12:00:00,33.27,33.35,33.26,33.35,92200.0,17.245,17.2864,17.2398,17.2864,92200.0
2010-06-25 12:10:00,33.35,33.35,33.26,33.29,111200.0,17.2864,17.2864,17.2398,17.2553,111200.0
2010-06-25 12:20:00,33.29,33.33,33.28,33.3,43100.0,17.2553,17.2761,17.2501,17.2605,43100.0
2010-06-25 12:30:00,33.3,33.34,33.3,33.3,58500.0,17.2605,17.2812,17.2605,17.2605,58500.0
2010-06-25 12:40:00,33.31,33.33,33.29,33.29,48600.0,17.2657,17.2761,17.2553,17.2553,48600.0
2010-06-25 12:50:00,33.29,33.3,33.2,33.21,57400.0,17.2553,17.2605,17.2087,17.2139,57400.0
2010-06-25 13:00:00,33.2,33.32,33.19,33.32,47400.0,17.2087,17.2709,17.2035,17.2709,47400.0
2010-06-25 13:10:00,33.31,33.34,33.29,33.3,63000.0,17.2657,17.2812,17.2553,17.2605,63000.0
2010-06-25 13:20:00,33.3,33.36,33.29,33.35,63700.0,17.2605,17.2916,17.2553,17.2864,63700.0
2010-06-25 13:30:00,33.36,33.42,33.35,33.37,103100.0,17.2916,17.3227,17.2864,17.2968,103100.0
2010-06-25 13:40:00,33.37,33.38,33.24,33.27,81800.0,17.2968,17.302,17.2294,17.245,81800.0
2010-06-25 13:50:00,33.27,33.31,33.25,33.31,38900.0,17.245,17.2657,17.2346,17.2657,38900.0
2010-06-25 14:00:00,33.31,33.32,33.25,33.26,78900.0,17.2657,17.2709,17.2346,17.2398,78900.0
2010-06-25 14:10:00,33.26,33.32,33.26,33.31,57800.0,17.2398,17.2709,17.2398,17.2657,57800.0
2010-06-25 14:20:00,33.31,33.31,33.26,33.26,59100.0,17.2657,17.2657,17.2398,17.2398,59100.0
2010-06-25 14:30:00,33.26,33.29,33.22,33.29,57900.0,17.2398,17.2553,17.219,17.2553,57900.0
2010-06-25 14:40:00,33.29,33.32,33.28,33.29,36300.0,17.2553,17.2709,17.2501,17.2553,36300.0
2010-06-25 14:50:00,33.29,33.3,33.27,33.28,50600.0,17.2553,17.2605,17.245,17.2501,50600.0
2010-06-25 15:00:00,33.27,33.28,33.23,33.26,68100.0,17.245,17.2501,17.2242,17.2398,68100.0
2010-06-25 15:10:00,33.26,33.3,33.21,33.23,91800.0,17.2398,17.2605,17.2139,17.2242,91800.0
2010-06-25 15:20:00,33.22,33.27,33.22,33.25,88000.0,17.219,17.245,17.219,17.2346,88000.0
2010-06-25 15:30:00,33.25,33.3,33.24,33.3,198700.0,17.2346,17.2605,17.2294,17.2605,198700.0
2010-06-25 15:40:00,33.29,33.33,33.18,33.26,320100.0,17.2553,17.2761,17.1983,17.2398,320100.0
2010-06-25 15:50:00,33.25,33.32,33.18,33.29,374800.0,17.2346,17.2709,17.1983,17.2553,374800.0
2010-06-28 09:30:00,33.42,33.56,33.37,33.42,83000.0,17.3227,17.3953,17.2968,17.3227,83000.0
2010-06-28 09:40:00,33.42,33.43,33.36,33.37,100200.0,17.3227,17.3279,17.2916,17.2968,100200.0
2010-06-28 09:50:00,33.37,33.38,33.29,33.38,104900.0,17.2968,17.302,17.2553,17.302,104900.0
2010-06-28 10:00:00,33.38,33.44,33.38,33.43,63400.0,17.302,17.3331,17.302,17.3279,63400.0
2010-06-28 10:10:00,33.43,33.53,33.43,33.51,81400.0,17.3279,17.3797,17.3279,17.3694,81400.0
2010-06-28 10:20:00,33.5,33.56,33.5,33.56,96800.0,17.3642,17.3953,17.3642,17.3953,96800.0
2010-06-28 10:30:00,33.56,33.65,33.55,33.64,148900.0,17.3953,17.4419,17.3901,17.4367,148900.0
2010-06-28 10:40:00,33.64,33.68,33.63,33.66,88200.0,17.4367,17.4575,17.4316,17.4471,88200.0
2010-06-28 10:50:00,33.66,33.67,33.61,33.63,75800.0,17.4471,17.4523,17.4212,17.4316,75800.0
2010-06-28 11:00:00,33.64,33.74,33.63,33.72,69800.0,17.4367,17.4886,17.4316,17.4782,69800.0
2010-06-28 11:10:00,33.72,33.74,33.7,33.72,45500.0,17.4782,17.4886,17.4678,17.4782,45500.0
2010-06-28 11:20:00,33.72,33.75,33.69,33.74,55500.0,17.4782,17.4938,17.4627,17.4886,55500.0
2010-06-28 11:30:00,33.74,33.75,33.7,33.74,56100.0,17.4886,17.4938,17.4678,17.4886,56100.0
2010-06-28 11:40:00,33.74,33.8,33.73,33.8,47200.0,17.4886,17.5197,17.4834,17.5197,47200.0
2010-06-28 11:50:00,33.8,33.84,33.76,33.77,60800.0,17.5197,17.5404,17.4989,17.5041,60800.0
2010-06-28 12:00:00,33.77,33.88,33.77,33.86,131300.0,17.5041,17.5611,17.5041,17.5508,131300.0
2010-06-28 12:10:00,33.86,33.87,33.8,33.81,63300.0,17.5508,17.556,17.5197,17.5249,63300.0
2010-06-28 12:20:00,33.81,33.86,33.8,33.85,145600.0,17.5249,17.5508,17.5197,17.5456,145600.0
2010-06-28 12:30:00,33.86,33.9,33.85,33.89,112100.0,17.5508,17.5715,17.5456,17.5663,112100.0
2010-06-28 12:40:00,33.89,33.89,33.84,33.89,73200.0,17.5663,17.5663,17.5404,17.5663,73200.0
2010-06-28 12:50:00,33.88,33.93,33.88,33.89,75900.0,17.5611,17.5871,17.5611,17.5663,75900.0
2010-06-28 13:00:00,33.88,33.88,33.82,33.85,47500.0,17.5611,17.5611,17.53,17.5456,47500.0
2010-06-28 13:10:00,33.84,33.84,33.81,33.82,40200.0,17.5404,17.5404,17.5249,17.53,40200.0
2010-06-28 13:20:00,33.82,33.86,33.82,33.85,37800.0,17.53,17.5508,17.53,17.5456,37800.0
2010-06-28 13:30:00,33.85,33.88,33.84,33.87,46000.0,17.5456,17.5611,17.5404,17.556,46000.0
2010-06-28 13:40:00,33.87,33.89,33.84,33.86,122700.0,17.556,17.5663,17.5404,17.5508,122700.0
2010-06-28 13:50:00,33.85,33.86,33.78,33.78,82200.0,17.5456,17.5508,17.5093,17.5093,82200.0
2010-06-28 14:00:00,33.78,33.85,33.78,33.83,113100.0,17.5093,17.5456,17.5093,17.5352,113100.0
2010-06-28 14:10:00,33.83,33.87,33.82,33.87,79600.0,17.5352,17.556,17.53,17.556,79600.0
2010-06-28 14:20:00,33.86,33.88,33.84,33.85,43500.0,17.5508,17.5611,17.5404,17.5456,43500.0
2010-06-28 14:30:00,33.85,33.88,33.83,33.87,57000.0,17.5456,17.5611,17.5352,17.556,57000.0
2010-06-28 14:40:00,33.88,33.92,33.88,33.92,65300.0,17.5611,17.5819,17.5611,17.5819,65300.0
2010-06-28 14:50:00,33.92,33.92,33.9,33.92,53800.0,17.5819,17.5819,17.5715,17.5819,53800.0
2010-06-28 15:00:00,33.93,33.94,33.9,33.94,75200.0,17.5871,17.5922,17.5715,17.5922,75200.0
2010-06-28 15:10:00,33.94,33.96,33.9,33.9,189100.0,17.5922,17.6026,17.5715,17.5715,189100.0
2010-06-28 15:20:00,33.9,33.9,33.8,33.81,115700.0,17.5715,17.5715,17.5197,17.5249,115700.0
2010-06-28 15:30:00,33.8,33.85,33.79,33.83,137900.0,17.5197,17.5456,17.5145,17.5352,137900.0
2010-06-28 15:40:00,33.83,33.9,33.83,33.9,128000.0,17.5352,17.5715,17.5352,17.5715,128000.0
2010-06-28 15:50:00,33.89,33.9,33.79,33.79,468200.0,17.5663,17.5715,17.5145,17.5145,468200.0
2010-06-29 09:30:00,33.56,33.71,33.56,33.67,141900.0,17.3953,17.473,17.3953,17.4523,141900.0
2010-06-29 09:40:00,33.68,33.7,33.6,33.61,217700.0,17.4575,17.4678,17.416,17.4212,217700.0
2010-06-29 09:50:00,33.61,33.63,33.56,33.6,112200.0,17.4212,17.4316,17.3953,17.416,112200.0
2010-06-29 10:00:00,33.6,33.6,33.38,33.48,187100.0,17.416,17.416,17.302,17.3538,187100.0
2010-06-29 10:10:00,33.48,33.57,33.41,33.46,106800.0,17.3538,17.4005,17.3175,17.3434,106800.0
2010-06-29 10:20:00,33.45,33.46,33.29,33.3,97300.0,17.3383,17.3434,17.2553,17.2605,97300.0
2010-06-29 10:30:00,33.3,33.43,33.3,33.41,53900.0,17.2605,17.3279,17.2605,17.3175,53900.0
2010-06-29 10:40:00,33.42,33.42,33.3,33.31,66700.0,17.3227,17.3227,17.2605,17.2657,66700.0
2010-06-29 10:50:00,33.31,33.36,33.27,33.36,87200.0,17.2657,17.2916,17.245,17.2916,87200.0
2010-06-29 11:00:00,33.36,33.47,33.36,33.47,351300.0,17.2916,17.3486,17.2916,17.3486,351300.0
2010-06-29 11:10:00,33.47,33.55,33.47,33.51,152600.0,17.3486,17.3901,17.3486,17.3694,152600.0
2010-06-29 11:20:00,33.51,33.6,33.49,33.52,163500.0,17.3694,17.416,17.359,17.3745,163500.0
2010-06-29 11:30:00,33.52,33.74,33.51,33.71,154900.0,17.3745,17.4886,17.3694,17.473,154900.0
2010-06-29 11:40:00,33.71,33.71,33.6,33.61,72500.0,17.473,17.473,17.416,17.4212,72500.0
2010-06-29 11:50:00,33.61,33.63,33.58,33.62,33200.0,17.4212,17.4316,17.4056,17.4264,33200.0
2010-06-29 12:00:00,33.63,33.63,33.55,33.6,104600.0,17.4316,17.4316,17.3901,17.416,104600.0
2010-06-29 12:10:00,33.59,33.66,33.54,33.63,65900.0,17.4108,17.4471,17.3849,17.4316,65900.0
2010-06-29 12:20:00,33.64,33.65,33.59,33.62,59400.0,17.4367,17.4419,17.4108,17.4264,59400.0
2010-06-29 12:30:00,33.61,33.63,33.59,33.6,34200.0,17.4212,17.4316,17.4108,17.416,34200.0
2010-06-29 12:40:00,33.6,33.63,33.59,33.61,53000.0,17.416,17.4316,17.4108,17.4212,53000.0
2010-06-29 12:50:00,33.61,33.62,33.56,33.57,52900.0,17.4212,17.4264,17.3953,17.4005,52900.0
2010-06-29 13:00:00,33.56,33.61,33.54,33.59,67000.0,17.3953,17.4212,17.3849,17.4108,67000.0
2010-06-29 13:10:00,33.6,33.61,33.54,33.57,42000.0,17.416,17.4212,17.3849,17.4005,42000.0
2010-06-29 13:20:00,33.57,33.64,33.53,33.64,183200.0,17.4005,17.4367,17.3797,17.4367,183200.0
2010-06-29 13:30:00,33.63,33.66,33.54,33.55,151400.0,17.4316,17.4471,17.3849,17.3901,151400.0
2010-06-29 13:40:00,33.55,33.66,33.54,33.66,88900.0,17.3901,17.4471,17.3849,17.4471,88900.0
2010-06-29 13:50:00,33.66,33.72,33.63,33.69,76500.0,17.4471,17.4782,17.4316,17.4627,76500.0
2010-06-29 14:00:00,33.7,33.73,33.67,33.73,155900.0,17.4678,17.4834,17.4523,17.4834,155900.0
2010-06-29 14:10:00,33.72,33.75,33.67,33.69,63500.0,17.4782,17.4938,17.4523,17.4627,63500.0
2010-06-29 14:20:00,33.69,33.69,33.64,33.67,51000.0,17.4627,17.4627,17.4367,17.4523,51000.0
2010-06-29 14:30:00,33.66,33.66,33.61,33.62,75700.0,17.4471,17.4471,17.4212,17.4264,75700.0
2010-06-29 14:40:00,33.62,33.65,33.59,33.6,106900.0,17.4264,17.4419,17.4108,17.416,106900.0
2010-06-29 14:50:00,33.59,33.64,33.58,33.6,129400.0,17.4108,17.4367,17.4056,17.416,129400.0
2010-06-29 15:00:00,33.6,33.68,33.6,33.66,112100.0,17.416,17.4575,17.416,17.4471,112100.0
2010-06-29 15:10:00,33.66,33.66,33.57,33.57,119300.0,17.4471,17.4471,17.4005,17.4005,119300.0
2010-06-29 15:20:00,33.57,33.58,33.5,33.56,143400.0,17.4005,17.4056,17.3642,17.3953,143400.0
2010-06-29 15:30:00,33.56,33.58,33.54,33.57,223300.0,17.3953,17.4056,17.3849,17.4005,223300.0
2010-06-29 15:40:00,33.58,33.58,33.51,33.52,313800.0,17.4056,17.4056,17.3694,17.3745,313800.0
2010-06-29 15:50:00,33.52,33.66,33.51,33.66,530200.0,17.3745,17.4471,17.3694,17.4471,530200.0
2010-06-30 09:30:00,33.67,33.71,33.4,33.4,168800.0,17.4523,17.473,17.3123,17.3123,168800.0
2010-06-30 09:40:00,33.4,33.53,33.4,33.46,137100.0,17.3123,17.3797,17.3123,17.3434,137100.0
2010-06-30 09:50:00,33.47,33.58,33.42,33.48,150300.0,17.3486,17.4056,17.3227,17.3538,150300.0
2010-06-30 10:00:00,33.47,33.51,33.43,33.44,124800.0,17.3486,17.3694,17.3279,17.3331,124800.0
2010-06-30 10:10:00,33.45,33.56,33.43,33.55,78400.0,17.3383,17.3953,17.3279,17.3901,78400.0
2010-06-30 10:20:00,33.55,33.6,33.5,33.59,102100.0,17.3901,17.416,17.3642,17.4108,102100.0
2010-06-30 10:30:00,33.58,33.63,33.57,33.62,61800.0,17.4056,17.4316,17.4005,17.4264,61800.0
2010-06-30 10:40:00,33.62,33.64,33.53,33.55,85900.0,17.4264,17.4367,17.3797,17.3901,85900.0
2010-06-30 10:50:00,33.56,33.65,33.53,33.62,87400.0,17.3953,17.4419,17.3797,17.4264,87400.0
2010-06-30 11:00:00,33.62,33.7,33.61,33.7,48300.0,17.4264,17.4678,17.4212,17.4678,48300.0
2010-06-30 11:10:00,33.7,33.71,33.64,33.66,121900.0,17.4678,17.473,17.4367,17.4471,121900.0
2010-06-30 11:20:00,33.65,33.71,33.65,33.68,107300.0,17.4419,17.473,17.4419,17.4575,107300.0
2010-06-30 11:30:00,33.69,33.71,33.68,33.71,100200.0,17.4627,17.473,17.4575,17.473,100200.0
2010-06-30 11:40:00,33.71,33.72,33.68,33.7,95100.0,17.473,17.4782,17.4575,17.4678,95100.0
2010-06-30 11:50:00,33.7,33.7,33.62,33.62,82000.0,17.4678,17.4678,17.4264,17.4264,82000.0
2010-06-30 12:00:00,33.62,33.66,33.6,33.65,42800.0,17.4264,17.4471,17.416,17.4419,42800.0
2010-06-30 12:10:00,33.66,33.66,33.62,33.63,26100.0,17.4471,17.4471,17.4264,17.4316,26100.0
2010-06-30 12:20:00,33.64,33.64,33.53,33.53,59000.0,17.4367,17.4367,17.3797,17.3797,59000.0
2010-06-30 12:30:00,33.52,33.53,33.5,33.51,36800.0,17.3745,17.3797,17.3642,17.3694,36800.0
2010-06-30 12:40:00,33.51,33.55,33.49,33.5,44400.0,17.3694,17.3901,17.359,17.3642,44400.0
2010-06-30 12:50:00,33.51,33.53,33.49,33.53,55300.0,17.3694,17.3797,17.359,17.3797,55300.0
2010-06-30 13:00:00,33.53,33.54,33.47,33.48,70400.0,17.3797,17.3849,17.3486,17.3538,70400.0
2010-06-30 13:10:00,33.48,33.52,33.48,33.52,44300.0,17.3538,17.3745,17.3538,17.3745,44300.0
2010-06-30 13:20:00,33.52,33.57,33.51,33.57,39400.0,17.3745,17.4005,17.3694,17.4005,39400.0
2010-06-30 13:30:00,33.57,33.57,33.51,33.52,31500.0,17.4005,17.4005,17.3694,17.3745,31500.0
2010-06-30 13:40:00,33.52,33.56,33.52,33.54,48100.0,17.3745,17.3953,17.3745,17.3849,48100.0
2010-06-30 13:50:00,33.53,33.55,33.51,33.54,26900.0,17.3797,17.3901,17.3694,17.3849,26900.0
2010-06-30 14:00:00,33.53,33.56,33.47,33.52,73800.0,17.3797,17.3953,17.3486,17.3745,73800.0
2010-06-30 14:10:00,33.53,33.57,33.52,33.56,48200.0,17.3797,17.4005,17.3745,17.3953,48200.0
2010-06-30 14:20:00,33.56,33.57,33.51,33.52,79900.0,17.3953,17.4005,17.3694,17.3745,79900.0
2010-06-30 14:30:00,33.51,33.54,33.5,33.53,45100.0,17.3694,17.3849,17.3642,17.3797,45100.0
2010-06-30 14:40:00,33.52,33.53,33.48,33.5,77800.0,17.3745,17.3797,17.3538,17.3642,77800.0
2010-06-30 14:50:00,33.5,33.57,33.47,33.57,113300.0,17.3642,17.4005,17.3486,17.4005,113300.0
2010-06-30 15:00:00,33.56,33.57,33.54,33.56,62800.0,17.3953,17.4005,17.3849,17.3953,62800.0
2010-06-30 15:10:00,33.57,33.57,33.46,33.47,149000.0,17.4005,17.4005,17.3434,17.3486,149000.0
2010-06-30 15:20:00,33.47,33.47,33.35,33.37,150200.0,17.3486,17.3486,17.2864,17.2968,150200.0
2010-06-30 15:30:00,33.36,33.4,33.3,33.3,192800.0,17.2916,17.3123,17.2605,17.2605,192800.0
2010-06-30 15:40:00,33.31,33.31,33.18,33.27,343600.0,17.2657,17.2657,17.1983,17.245,343600.0
2010-06-30 15:50:00,33.27,33.32,33.23,33.27,479400.0,17.245,17.2709,17.2242,17.245,479400.0
2010-07-01 09:30:00,33.33,33.39,33.09,33.12,157200.0,17.2761,17.3072,17.1517,17.1672,157200.0
2010-07-01 09:40:00,33.12,33.14,33.09,33.11,78800.0,17.1672,17.1776,17.1517,17.162,78800.0
2010-07-01 09:50:00,33.11,33.14,33.1,33.11,51300.0,17.162,17.1776,17.1568,17.162,51300.0
2010-07-01 10:00:00,33.1,33.14,33.05,33.13,118100.0,17.1568,17.1776,17.1309,17.1724,118100.0
2010-07-01 10:10:00,33.13,33.16,33.09,33.15,363300.0,17.1724,17.1879,17.1517,17.1828,363300.0
2010-07-01 10:20:00,33.16,33.25,33.15,33.22,141400.0,17.1879,17.2346,17.1828,17.219,141400.0
2010-07-01 10:30:00,33.21,33.23,33.11,33.12,148700.0,17.2139,17.2242,17.162,17.1672,148700.0
2010-07-01 10:40:00,33.13,33.19,33.11,33.13,143600.0,17.1724,17.2035,17.162,17.1724,143600.0
2010-07-01 10:50:00,33.14,33.14,33.07,33.08,114300.0,17.1776,17.1776,17.1413,17.1465,114300.0
2010-07-01 11:00:00,33.07,33.08,33.0,33.02,129400.0,17.1413,17.1465,17.105,17.1154,129400.0
2010-07-01 11:10:00,33.01,33.08,33.0,33.08,73300.0,17.1102,17.1465,17.105,17.1465,73300.0
2010-07-01 11:20:00,33.08,33.08,33.0,33.01,111800.0,17.1465,17.1465,17.105,17.1102,111800.0
2010-07-01 11:30:00,33.01,33.06,33.0,33.04,84400.0,17.1102,17.1361,17.105,17.1257,84400.0
2010-07-01 11:40:00,33.04,33.13,33.03,33.1,147500.0,17.1257,17.1724,17.1206,17.1568,147500.0
2010-07-01 11:50:00,33.1,33.12,33.06,33.09,59600.0,17.1568,17.1672,17.1361,17.1517,59600.0
2010-07-01 12:00:00,33.08,33.08,33.01,33.03,52600.0,17.1465,17.1465,17.1102,17.1206,52600.0
2010-07-01 12:10:00,33.02,33.09,33.02,33.04,53700.0,17.1154,17.1517,17.1154,17.1257,53700.0
2010-07-01 12:20:00,33.04,33.1,33.01,33.09,65100.0,17.1257,17.1568,17.1102,17.1517,65100.0
2010-07-01 12:30:00,33.09,33.1,33.06,33.08,44700.0,17.1517,17.1568,17.1361,17.1465,44700.0
2010-07-01 12:40:00,33.08,33.23,33.07,33.23,135700.0,17.1465,17.2242,17.1413,17.2242,135700.0
2010-07-01 12:50:00,33.22,33.26,33.13,33.18,81400.0,17.219,17.2398,17.1724,17.1983,81400.0
2010-07-01 13:00:00,33.19,33.21,33.16,33.2,52100.0,17.2035,17.2139,17.1879,17.2087,52100.0
2010-07-01 13:10:00,33.19,33.23,33.18,33.23,47600.0,17.2035,17.2242,17.1983,17.2242,47600.0
2010-07-01 13:20:00,33.23,33.26,33.21,33.23,69300.0,17.2242,17.2398,17.2139,17.2242,69300.0
2010-07-01 13:30:00,33.23,33.28,33.22,33.27,84300.0,17.2242,17.2501,17.219,17.245,84300.0
2010-07-01 13:40:00,33.27,33.27,33.19,33.23,79500.0,17.245,17.245,17.2035,17.2242,79500.0
2010-07-01 13:50:00,33.22,33.22,33.16,33.21,81600.0,17.219,17.219,17.1879,17.2139,81600.0
2010-07-01 14:00:00,33.21,33.22,33.17,33.17,107900.0,17.2139,17.219,17.1931,17.1931,107900.0
2010-07-01 14:10:00,33.17,33.25,33.16,33.2,63200.0,17.1931,17.2346,17.1879,17.2087,63200.0
2010-07-01 14:20:00,33.21,33.22,33.18,33.18,123500.0,17.2139,17.219,17.1983,17.1983,123500.0
2010-07-01 14:30:00,33.19,33.22,33.14,33.15,98700.0,17.2035,17.219,17.1776,17.1828,98700.0
2010-07-01 14:40:00,33.15,33.16,33.1,33.13,144900.0,17.1828,17.1879,17.1568,17.1724,144900.0
2010-07-01 14:50:00,33.13,33.2,33.1,33.2,96100.0,17.1724,17.2087,17.1568,17.2087,96100.0
2010-07-01 15:00:00,33.19,33.29,33.19,33.26,131600.0,17.2035,17.2553,17.2035,17.2398,131600.0
2010-07-01 15:10:00,33.27,33.29,33.24,33.26,91000.0,17.245,17.2553,17.2294,17.2398,91000.0
2010-07-01 15:20:00,33.25,33.27,33.2,33.25,95500.0,17.2346,17.245,17.2087,17.2346,95500.0
2010-07-01 15:30:00,33.26,33.34,33.24,33.34,212400.0,17.2398,17.2812,17.2294,17.2812,212400.0
2010-07-01 15:40:00,33.34,33.4,33.31,33.31,269700.0,17.2812,17.3123,17.2657,17.2657,269700.0
2010-07-01 15:50:00,33.31,33.43,33.26,33.36,446400.0,17.2657,17.3279,17.2398,17.2916,446400.0
2010-07-02 09:30:00,33.49,33.56,33.41,33.44,160500.0,17.359,17.3953,17.3175,17.3331,160500.0
2010-07-02 09:40:00,33.44,33.49,33.4,33.44,117800.0,17.3331,17.359,17.3123,17.3331,117800.0
2010-07-02 09:50:00,33.44,33.45,33.37,33.43,114600.0,17.3331,17.3383,17.2968,17.3279,114600.0
2010-07-02 10:00:00,33.43,33.45,33.37,33.4,92300.0,17.3279,17.3383,17.2968,17.3123,92300.0
2010-07-02 10:10:00,33.39,33.51,33.38,33.48,93600.0,17.3072,17.3694,17.302,17.3538,93600.0
2010-07-02 10:20:00,33.49,33.6,33.49,33.58,115200.0,17.359,17.416,17.359,17.4056,115200.0
2010-07-02 10:30:00,33.57,33.59,33.54,33.57,103400.0,17.4005,17.4108,17.3849,17.4005,103400.0
2010-07-02 10:40:00,33.58,33.65,33.58,33.62,94400.0,17.4056,17.4419,17.4056,17.4264,94400.0
2010-07-02 10:50:00,33.62,33.63,33.59,33.61,88500.0,17.4264,17.4316,17.4108,17.4212,88500.0
2010-07-02 11:00:00,33.61,33.63,33.53,33.62,70100.0,17.4212,17.4316,17.3797,17.4264,70100.0
2010-07-02 11:10:00,33.62,33.64,33.55,33.56,62000.0,17.4264,17.4367,17.3901,17.3953,62000.0
2010-07-02 11:20:00,33.56,33.58,33.5,33.52,198300.0,17.3953,17.4056,17.3642,17.3745,198300.0
2010-07-02 11:30:00,33.51,33.52,33.45,33.46,97300.0,17.3694,17.3745,17.3383,17.3434,97300.0
2010-07-02 11:40:00,33.45,33.47,33.4,33.47,78900.0,17.3383,17.3486,17.3123,17.3486,78900.0
2010-07-02 11:50:00,33.47,33.59,33.47,33.53,80900.0,17.3486,17.4108,17.3486,17.3797,80900.0
2010-07-02 12:00:00,33.52,33.53,33.46,33.53,78500.0,17.3745,17.3797,17.3434,17.3797,78500.0
2010-07-02 12:10:00,33.53,33.56,33.5,33.51,46500.0,17.3797,17.3953,17.3642,17.3694,46500.0
2010-07-02 12:20:00,33.51,33.56,33.5,33.55,60700.0,17.3694,17.3953,17.3642,17.3901,60700.0
2010-07-02 12:30:00,33.56,33.56,33.5,33.5,82700.0,17.3953,17.3953,17.3642,17.3642,82700.0
2010-07-02 12:40:00,33.51,33.52,33.46,33.5,46400.0,17.3694,17.3745,17.3434,17.3642,46400.0
2010-07-02 12:50:00,33.51,33.52,33.49,33.51,40500.0,17.3694,17.3745,17.359,17.3694,40500.0
2010-07-02 13:00:00,33.51,33.52,33.45,33.51,107100.0,17.3694,17.3745,17.3383,17.3694,107100.0
2010-07-02 13:10:00,33.51,33.52,33.48,33.49,22700.0,17.3694,17.3745,17.3538,17.359,22700.0
2010-07-02 13:20:00,33.49,33.5,33.4,33.42,77200.0,17.359,17.3642,17.3123,17.3227,77200.0
2010-07-02 13:30:00,33.41,33.52,33.4,33.49,245300.0,17.3175,17.3745,17.3123,17.359,245300.0
2010-07-02 13:40:00,33.5,33.5,33.44,33.45,69900.0,17.3642,17.3642,17.3331,17.3383,69900.0
2010-07-02 13:50:00,33.46,33.46,33.43,33.44,67100.0,17.3434,17.3434,17.3279,17.3331,67100.0
2010-07-02 14:00:00,33.44,33.44,33.39,33.4,67200.0,17.3331,17.3331,17.3072,17.3123,67200.0
2010-07-02 14:10:00,33.4,33.4,33.37,33.4,60500.0,17.3123,17.3123,17.2968,17.3123,60500.0
2010-07-02 14:20:00,33.4,33.4,33.38,33.38,48900.0,17.3123,17.3123,17.302,17.302,48900.0
2010-07-02 14:30:00,33.39,33.39,33.33,33.34,90100.0,17.3072,17.3072,17.2761,17.2812,90100.0
2010-07-02 14:40:00,33.35,33.36,33.33,33.33,59200.0,17.2864,17.2916,17.2761,17.2761,59200.0
2010-07-02 14:50:00,33.32,33.36,33.3,33.35,82200.0,17.2709,17.2916,17.2605,17.2864,82200.0
2010-07-02 15:00:00,33.35,33.38,33.34,33.37,127700.0,17.2864,17.302,17.2812,17.2968,127700.0
2010-07-02 15:10:00,33.38,33.38,33.33,33.35,86100.0,17.302,17.302,17.2761,17.2864,86100.0
2010-07-02 15:20:00,33.36,33.42,33.35,33.4,141100.0,17.2916,17.3227,17.2864,17.3123,141100.0
2010-07-02 15:30:00,33.4,33.47,33.4,33.47,96500.0,17.3123,17.3486,17.3123,17.3486,96500.0
2010-07-02 15:40:00,33.47,33.54,33.45,33.52,170100.0,17.3486,17.3849,17.3383,17.3745,170100.0
2010-07-02 15:50:00,33.52,33.53,33.36,33.37,496500.0,17.3745,17.3797,17.2916,17.2968,496500.0
2010-07-06 09:30:00,33.58,33.6,33.33,33.34,178700.0,17.4056,17.416,17.2761,17.2812,178700.0
2010-07-06 09:40:00,33.34,33.43,33.33,33.4,132500.0,17.2812,17.3279,17.2761,17.3123,132500.0
2010-07-06 09:50:00,33.41,33.47,33.37,33.38,135300.0,17.3175,17.3486,17.2968,17.302,135300.0
2010-07-06 10:00:00,33.38,33.43,33.3,33.38,199600.0,17.302,17.3279,17.2605,17.302,199600.0
2010-07-06 10:10:00,33.39,33.46,33.36,33.45,157500.0,17.3072,17.3434,17.2916,17.3383,157500.0
2010-07-06 10:20:00,33.46,33.47,33.36,33.37,109700.0,17.3434,17.3486,17.2916,17.2968,109700.0
2010-07-06 10:30:00,33.37,33.41,33.36,33.38,328800.0,17.2968,17.3175,17.2916,17.302,328800.0
2010-07-06 10:40:00,33.39,33.54,33.38,33.54,95400.0,17.3072,17.3849,17.302,17.3849,95400.0
2010-07-06 10:50:00,33.54,33.57,33.5,33.5,73200.0,17.3849,17.4005,17.3642,17.3642,73200.0
2010-07-06 11:00:00,33.51,33.54,33.5,33.53,97000.0,17.3694,17.3849,17.3642,17.3797,97000.0
2010-07-06 11:10:00,33.54,33.54,33.47,33.48,80000.0,17.3849,17.3849,17.3486,17.3538,80000.0
2010-07-06 11:20:00,33.48,33.51,33.48,33.51,222300.0,17.3538,17.3694,17.3538,17.3694,222300.0
2010-07-06 11:30:00,33.51,33.54,33.5,33.51,132500.0,17.3694,17.3849,17.3642,17.3694,132500.0
2010-07-06 11:40:00,33.51,33.53,33.46,33.52,102500.0,17.3694,17.3797,17.3434,17.3745,102500.0
2010-07-06 11:50:00,33.52,33.55,33.51,33.54,71800.0,17.3745,17.3901,17.3694,17.3849,71800.0
2010-07-06 12:00:00,33.54,33.57,33.52,33.55,77900.0,17.3849,17.4005,17.3745,17.3901,77900.0
2010-07-06 12:10:00,33.55,33.56,33.51,33.55,86500.0,17.3901,17.3953,17.3694,17.3901,86500.0
2010-07-06 12:20:00,33.54,33.55,33.49,33.5,103800.0,17.3849,17.3901,17.359,17.3642,103800.0
2010-07-06 12:30:00,33.51,33.56,33.51,33.56,62400.0,17.3694,17.3953,17.3694,17.3953,62400.0
2010-07-06 12:40:00,33.56,33.56,33.48,33.52,76000.0,17.3953,17.3953,17.3538,17.3745,76000.0
2010-07-06 12:50:00,33.51,33.52,33.4,33.4,68900.0,17.3694,17.3745,17.3123,17.3123,68900.0
2010-07-06 13:00:00,33.41,33.42,33.39,33.4,59800.0,17.3175,17.3227,17.3072,17.3123,59800.0
2010-07-06 13:10:00,33.4,33.43,33.35,33.37,78600.0,17.3123,17.3279,17.2864,17.2968,78600.0
2010-07-06 13:20:00,33.37,33.45,33.34,33.45,86900.0,17.2968,17.3383,17.2812,17.3383,86900.0
2010-07-06 13:30:00,33.45,33.46,33.34,33.34,136500.0,17.3383,17.3434,17.2812,17.2812,136500.0
2010-07-06 13:40:00,33.35,33.38,33.32,33.33,91600.0,17.2864,17.302,17.2709,17.2761,91600.0
2010-07-06 13:50:00,33.32,33.34,33.27,33.3,81000.0,17.2709,17.2812,17.245,17.2605,81000.0
2010-07-06 14:00:00,33.3,33.35,33.27,33.27,77900.0,17.2605,17.2864,17.245,17.245,77900.0
2010-07-06 14:10:00,33.28,33.34,33.25,33.34,77400.0,17.2501,17.2812,17.2346,17.2812,77400.0
2010-07-06 14:20:00,33.33,33.39,33.31,33.31,147000.0,17.2761,17.3072,17.2657,17.2657,147000.0
2010-07-06 14:30:00,33.31,33.4,33.31,33.38,96800.0,17.2657,17.3123,17.2657,17.302,96800.0
2010-07-06 14:40:00,33.39,33.39,33.33,33.34,183100.0,17.3072,17.3072,17.2761,17.2812,183100.0
2010-07-06 14:50:00,33.33,33.37,33.29,33.3,134400.0,17.2761,17.2968,17.2553,17.2605,134400.0
2010-07-06 15:00:00,33.29,33.32,33.26,33.29,99000.0,17.2553,17.2709,17.2398,17.2553,99000.0
2010-07-06 15:10:00,33.3,33.32,33.26,33.27,135900.0,17.2605,17.2709,17.2398,17.245,135900.0
2010-07-06 15:20:00,33.27,33.3,33.25,33.3,126800.0,17.245,17.2605,17.2346,17.2605,126800.0
2010-07-06 15:30:00,33.31,33.39,33.29,33.36,241600.0,17.2657,17.3072,17.2553,17.2916,241600.0
2010-07-06 15:40:00,33.37,33.5,33.36,33.45,441200.0,17.2968,17.3642,17.2916,17.3383,441200.0
2010-07-06 15:50:00,33.45,33.52,33.42,33.52,613200.0,17.3383,17.3745,17.3227,17.3745,613200.0
2010-07-07 09:30:00,33.53,33.58,33.43,33.54,129700.0,17.3797,17.4056,17.3279,17.3849,129700.0
2010-07-07 09:40:00,33.56,33.64,33.54,33.62,184100.0,17.3953,17.4367,17.3849,17.4264,184100.0
2010-07-07 09:50:00,33.62,33.7,33.62,33.69,87500.0,17.4264,17.4678,17.4264,17.4627,87500.0
2010-07-07 10:00:00,33.69,33.73,33.68,33.72,138100.0,17.4627,17.4834,17.4575,17.4782,138100.0
2010-07-07 10:10:00,33.73,33.81,33.73,33.8,91700.0,17.4834,17.5249,17.4834,17.5197,91700.0
2010-07-07 10:20:00,33.8,33.83,33.8,33.82,137400.0,17.5197,17.5352,17.5197,17.53,137400.0
2010-07-07 10:30:00,33.82,33.91,33.8,33.9,176800.0,17.53,17.5767,17.5197,17.5715,176800.0
2010-07-07 10:40:00,33.91,33.99,33.91,33.98,119800.0,17.5767,17.6182,17.5767,17.613,119800.0
2010-07-07 10:50:00,33.98,34.07,33.97,34.04,219500.0,17.613,17.6596,17.6078,17.6441,219500.0
2010-07-07 11:00:00,34.04,34.05,33.91,33.92,73900.0,17.6441,17.6493,17.5767,17.5819,73900.0
2010-07-07 11:10:00,33.92,34.01,33.92,34.0,93700.0,17.5819,17.6285,17.5819,17.6233,93700.0
2010-07-07 11:20:00,34.0,34.01,33.99,34.01,42400.0,17.6233,17.6285,17.6182,17.6285,42400.0
2010-07-07 11:30:00,34.01,34.07,33.96,34.07,77700.0,17.6285,17.6596,17.6026,17.6596,77700.0
2010-07-07 11:40:00,34.07,34.07,33.92,33.92,73200.0,17.6596,17.6596,17.5819,17.5819,73200.0
2010-07-07 11:50:00,33.93,33.94,33.85,33.89,89000.0,17.5871,17.5922,17.5456,17.5663,89000.0
2010-07-07 12:00:00,33.9,33.96,33.88,33.94,53600.0,17.5715,17.6026,17.5611,17.5922,53600.0
2010-07-07 12:10:00,33.94,33.95,33.89,33.89,36800.0,17.5922,17.5974,17.5663,17.5663,36800.0
2010-07-07 12:20:00,33.89,33.96,33.88,33.96,75800.0,17.5663,17.6026,17.5611,17.6026,75800.0
2010-07-07 12:30:00,33.96,33.99,33.92,33.93,61000.0,17.6026,17.6182,17.5819,17.5871,61000.0
2010-07-07 12:40:00,33.92,33.98,33.9,33.97,97400.0,17.5819,17.613,17.5715,17.6078,97400.0
2010-07-07 12:50:00,33.97,34.04,33.95,34.03,65100.0,17.6078,17.6441,17.5974,17.6389,65100.0
2010-07-07 13:00:00,34.03,34.09,34.02,34.08,41900.0,17.6389,17.67,17.6337,17.6648,41900.0
2010-07-07 13:10:00,34.09,34.19,34.08,34.18,174700.0,17.67,17.7218,17.6648,17.7166,174700.0
2010-07-07 13:20:00,34.19,34.19,34.13,34.15,103700.0,17.7218,17.7218,17.6907,17.7011,103700.0
2010-07-07 13:30:00,34.15,34.24,34.13,34.23,215600.0,17.7011,17.7477,17.6907,17.7426,215600.0
2010-07-07 13:40:00,34.23,34.25,34.19,34.24,97000.0,17.7426,17.7529,17.7218,17.7477,97000.0
2010-07-07 13:50:00,34.24,34.32,34.23,34.29,275400.0,17.7477,17.7892,17.7426,17.7737,275400.0
2010-07-07 14:00:00,34.29,34.34,34.29,34.31,143100.0,17.7737,17.7996,17.7737,17.784,143100.0
2010-07-07 14:10:00,34.31,34.34,34.3,34.32,62800.0,17.784,17.7996,17.7788,17.7892,62800.0
2010-07-07 14:20:00,34.33,34.34,34.28,34.33,138800.0,17.7944,17.7996,17.7685,17.7944,138800.0
2010-07-07 14:30:00,34.33,34.35,34.31,34.33,172200.0,17.7944,17.8048,17.784,17.7944,172200.0
2010-07-07 14:40:00,34.33,34.35,34.32,34.33,125100.0,17.7944,17.8048,17.7892,17.7944,125100.0
2010-07-07 14:50:00,34.34,34.35,34.32,34.35,156700.0,17.7996,17.8048,17.7892,17.8048,156700.0
2010-07-07 15:00:00,34.35,34.35,34.28,34.32,176600.0,17.8048,17.8048,17.7685,17.7892,176600.0
2010-07-07 15:10:00,34.32,34.37,34.31,34.37,148100.0,17.7892,17.8151,17.784,17.8151,148100.0
2010-07-07 15:20:00,34.36,34.4,34.34,34.38,160100.0,17.8099,17.8307,17.7996,17.8203,160100.0
2010-07-07 15:30:00,34.38,34.42,34.37,34.42,246400.0,17.8203,17.841,17.8151,17.841,246400.0
2010-07-07 15:40:00,34.42,34.5,34.41,34.49,399300.0,17.841,17.8825,17.8359,17.8773,399300.0
2010-07-07 15:50:00,34.5,34.57,34.48,34.53,706300.0,17.8825,17.9188,17.8721,17.8981,706300.0
2010-07-08 09:30:00,34.49,34.56,34.37,34.5,257700.0,17.8773,17.9136,17.8151,17.8825,257700.0
2010-07-08 09:40:00,34.49,34.52,34.43,34.51,129800.0,17.8773,17.8929,17.8462,17.8877,129800.0
2010-07-08 09:50:00,34.51,34.51,34.46,34.51,73000.0,17.8877,17.8877,17.8618,17.8877,73000.0
2010-07-08 10:00:00,34.51,34.55,34.48,34.49,90800.0,17.8877,17.9084,17.8721,17.8773,90800.0
2010-07-08 10:10:00,34.49,34.51,34.43,34.49,107500.0,17.8773,17.8877,17.8462,17.8773,107500.0
2010-07-08 10:20:00,34.49,34.5,34.45,34.47,153800.0,17.8773,17.8825,17.8566,17.867,153800.0
2010-07-08 10:30:00,34.47,34.47,34.4,34.4,96400.0,17.867,17.867,17.8307,17.8307,96400.0
2010-07-08 10:40:00,34.41,34.41,34.32,34.34,150900.0,17.8359,17.8359,17.7892,17.7996,150900.0
2010-07-08 10:50:00,34.35,34.42,34.32,34.41,124000.0,17.8048,17.841,17.7892,17.8359,124000.0
2010-07-08 11:00:00,34.41,34.47,34.39,34.47,88500.0,17.8359,17.867,17.8255,17.867,88500.0
2010-07-08 11:10:00,34.47,34.52,34.47,34.51,130900.0,17.867,17.8929,17.867,17.8877,130900.0
2010-07-08 11:20:00,34.51,34.51,34.46,34.47,80300.0,17.8877,17.8877,17.8618,17.867,80300.0
2010-07-08 11:30:00,34.48,34.53,34.45,34.45,88700.0,17.8721,17.8981,17.8566,17.8566,88700.0
2010-07-08 11:40:00,34.46,34.54,34.42,34.53,62100.0,17.8618,17.9032,17.841,17.8981,62100.0
2010-07-08 11:50:00,34.54,34.54,34.41,34.42,118100.0,17.9032,17.9032,17.8359,17.841,118100.0
2010-07-08 12:00:00,34.42,34.48,34.37,34.45,86300.0,17.841,17.8721,17.8151,17.8566,86300.0
2010-07-08 12:10:00,34.44,34.45,34.37,34.39,72500.0,17.8514,17.8566,17.8151,17.8255,72500.0
2010-07-08 12:20:00,34.4,34.42,34.38,34.41,39300.0,17.8307,17.841,17.8203,17.8359,39300.0
2010-07-08 12:30:00,34.41,34.41,34.37,34.39,57100.0,17.8359,17.8359,17.8151,17.8255,57100.0
2010-07-08 12:40:00,34.39,34.39,34.32,34.34,60500.0,17.8255,17.8255,17.7892,17.7996,60500.0
2010-07-08 12:50:00,34.34,34.37,34.33,34.34,45100.0,17.7996,17.8151,17.7944,17.7996,45100.0
2010-07-08 13:00:00,34.34,34.41,34.33,34.41,58300.0,17.7996,17.8359,17.7944,17.8359,58300.0
2010-07-08 13:10:00,34.41,34.43,34.34,34.41,65000.0,17.8359,17.8462,17.7996,17.8359,65000.0
2010-07-08 13:20:00,34.41,34.42,34.34,34.34,62700.0,17.8359,17.841,17.7996,17.7996,62700.0
2010-07-08 13:30:00,34.34,34.37,34.3,34.3,64400.0,17.7996,17.8151,17.7788,17.7788,64400.0
2010-07-08 13:40:00,34.3,34.35,34.3,34.33,60500.0,17.7788,17.8048,17.7788,17.7944,60500.0
2010-07-08 13:50:00,34.33,34.35,34.3,34.32,69200.0,17.7944,17.8048,17.7788,17.7892,69200.0
2010-07-08 14:00:00,34.32,34.34,34.29,34.29,86400.0,17.7892,17.7996,17.7737,17.7737,86400.0
2010-07-08 14:10:00,34.29,34.3,34.24,34.26,107900.0,17.7737,17.7788,17.7477,17.7581,107900.0
2010-07-08 14:20:00,34.26,34.28,34.24,34.27,95300.0,17.7581,17.7685,17.7477,17.7633,95300.0
2010-07-08 14:30:00,34.27,34.34,34.27,34.3,79000.0,17.7633,17.7996,17.7633,17.7788,79000.0
2010-07-08 14:40:00,34.3,34.37,34.29,34.37,105600.0,17.7788,17.8151,17.7737,17.8151,105600.0
2010-07-08 14:50:00,34.37,34.39,34.34,34.36,84500.0,17.8151,17.8255,17.7996,17.8099,84500.0
2010-07-08 15:00:00,34.36,34.37,34.31,34.32,117300.0,17.8099,17.8151,17.784,17.7892,117300.0
2010-07-08 15:10:00,34.32,34.32,34.27,34.32,66000.0,17.7892,17.7892,17.7633,17.7892,66000.0
2010-07-08 15:20:00,34.32,34.39,34.31,34.38,82300.0,17.7892,17.8255,17.784,17.8203,82300.0
2010-07-08 15:30:00,34.38,34.48,34.36,34.47,222200.0,17.8203,17.8721,17.8099,17.867,222200.0
2010-07-08 15:40:00,34.47,34.54,34.46,34.46,262700.0,17.867,17.9032,17.8618,17.8618,262700.0
2010-07-08 15:50:00,34.46,34.53,34.42,34.51,274000.0,17.8618,17.8981,17.841,17.8877,274000.0
2010-07-09 09:30:00,34.55,34.55,34.4,34.47,140600.0,17.9084,17.9084,17.8307,17.867,140600.0
2010-07-09 09:40:00,34.47,34.6,34.47,34.52,77700.0,17.867,17.9343,17.867,17.8929,77700.0
2010-07-09 09:50:00,34.52,34.57,34.52,34.57,64500.0,17.8929,17.9188,17.8929,17.9188,64500.0
2010-07-09 10:00:00,34.57,34.6,34.54,34.55,77400.0,17.9188,17.9343,17.9032,17.9084,77400.0
2010-07-09 10:10:00,34.54,34.55,34.45,34.46,58000.0,17.9032,17.9084,17.8566,17.8618,58000.0
2010-07-09 10:20:00,34.45,34.47,34.43,34.45,74200.0,17.8566,17.867,17.8462,17.8566,74200.0
2010-07-09 10:30:00,34.45,34.52,34.44,34.49,46700.0,17.8566,17.8929,17.8514,17.8773,46700.0
2010-07-09 10:40:00,34.49,34.49,34.39,34.4,59300.0,17.8773,17.8773,17.8255,17.8307,59300.0
2010-07-09 10:50:00,34.41,34.44,34.4,34.43,40700.0,17.8359,17.8514,17.8307,17.8462,40700.0
2010-07-09 11:00:00,34.42,34.44,34.38,34.39,61500.0,17.841,17.8514,17.8203,17.8255,61500.0
2010-07-09 11:10:00,34.4,34.45,34.39,34.43,56500.0,17.8307,17.8566,17.8255,17.8462,56500.0
2010-07-09 11:20:00,34.43,34.44,34.39,34.44,29200.0,17.8462,17.8514,17.8255,17.8514,29200.0
2010-07-09 11:30:00,34.44,34.48,34.42,34.48,35600.0,17.8514,17.8721,17.841,17.8721,35600.0
2010-07-09 11:40:00,34.49,34.53,34.49,34.51,57100.0,17.8773,17.8981,17.8773,17.8877,57100.0
2010-07-09 11:50:00,34.5,34.51,34.49,34.5,22300.0,17.8825,17.8877,17.8773,17.8825,22300.0
2010-07-09 12:00:00,34.5,34.58,34.49,34.56,42800.0,17.8825,17.924,17.8773,17.9136,42800.0
2010-07-09 12:10:00,34.56,34.6,34.56,34.58,31800.0,17.9136,17.9343,17.9136,17.924,31800.0
2010-07-09 12:20:00,34.58,34.6,34.56,34.59,51200.0,17.924,17.9343,17.9136,17.9292,51200.0
2010-07-09 12:30:00,34.58,34.6,34.53,34.59,69700.0,17.924,17.9343,17.8981,17.9292,69700.0
2010-07-09 12:40:00,34.6,34.6,34.57,34.59,49700.0,17.9343,17.9343,17.9188,17.9292,49700.0
2010-07-09 12:50:00,34.59,34.66,34.58,34.66,96300.0,17.9292,17.9654,17.924,17.9654,96300.0
2010-07-09 13:00:00,34.65,34.68,34.65,34.65,40500.0,17.9603,17.9758,17.9603,17.9603,40500.0
2010-07-09 13:10:00,34.65,34.66,34.6,34.62,66700.0,17.9603,17.9654,17.9343,17.9447,66700.0
2010-07-09 13:20:00,34.62,34.62,34.59,34.61,40700.0,17.9447,17.9447,17.9292,17.9395,40700.0
2010-07-09 13:30:00,34.6,34.63,34.59,34.59,86600.0,17.9343,17.9499,17.9292,17.9292,86600.0
2010-07-09 13:40:00,34.59,34.6,34.55,34.6,49100.0,17.9292,17.9343,17.9084,17.9343,49100.0
2010-07-09 13:50:00,34.58,34.61,34.58,34.59,41300.0,17.924,17.9395,17.924,17.9292,41300.0
2010-07-09 14:00:00,34.59,34.59,34.54,34.54,39500.0,17.9292,17.9292,17.9032,17.9032,39500.0
2010-07-09 14:10:00,34.54,34.55,34.51,34.55,53500.0,17.9032,17.9084,17.8877,17.9084,53500.0
2010-07-09 14:20:00,34.56,34.61,34.55,34.61,51000.0,17.9136,17.9395,17.9084,17.9395,51000.0
2010-07-09 14:30:00,34.6,34.61,34.57,34.58,53900.0,17.9343,17.9395,17.9188,17.924,53900.0
2010-07-09 14:40:00,34.58,34.61,34.56,34.61,52400.0,17.924,17.9395,17.9136,17.9395,52400.0
2010-07-09 14:50:00,34.6,34.68,34.6,34.66,117200.0,17.9343,17.9758,17.9343,17.9654,117200.0
2010-07-09 15:00:00,34.66,34.66,34.62,34.63,63700.0,17.9654,17.9654,17.9447,17.9499,63700.0
2010-07-09 15:10:00,34.62,34.67,34.59,34.62,111600.0,17.9447,17.9706,17.9292,17.9447,111600.0
2010-07-09 15:20:00,34.62,34.67,34.59,34.6,124500.0,17.9447,17.9706,17.9292,17.9343,124500.0
2010-07-09 15:30:00,34.61,34.65,34.6,34.65,139100.0,17.9395,17.9603,17.9343,17.9603,139100.0
2010-07-09 15:40:00,34.65,34.7,34.65,34.69,207500.0,17.9603,17.9862,17.9603,17.981,207500.0
2010-07-09 15:50:00,34.7,34.75,34.67,34.71,381300.0,17.9862,18.0121,17.9706,17.9914,381300.0
2010-07-12 09:30:00,34.57,34.6,34.52,34.55,130500.0,17.9188,17.9343,17.8929,17.9084,130500.0
2010-07-12 09:40:00,34.55,34.58,34.47,34.48,125200.0,17.9084,17.924,17.867,17.8721,125200.0
2010-07-12 09:50:00,34.48,34.63,34.48,34.6,69900.0,17.8721,17.9499,17.8721,17.9343,69900.0
2010-07-12 10:00:00,34.61,34.61,34.55,34.55,132500.0,17.9395,17.9395,17.9084,17.9084,132500.0
2010-07-12 10:10:00,34.55,34.59,34.53,34.54,130400.0,17.9084,17.9292,17.8981,17.9032,130400.0
2010-07-12 10:20:00,34.54,34.55,34.51,34.55,106900.0,17.9032,17.9084,17.8877,17.9084,106900.0
2010-07-12 10:30:00,34.54,34.61,34.54,34.61,106500.0,17.9032,17.9395,17.9032,17.9395,106500.0
2010-07-12 10:40:00,34.61,34.61,34.54,34.54,130600.0,17.9395,17.9395,17.9032,17.9032,130600.0
2010-07-12 10:50:00,34.54,34.55,34.5,34.52,97100.0,17.9032,17.9084,17.8825,17.8929,97100.0
2010-07-12 11:00:00,34.53,34.53,34.49,34.5,72300.0,17.8981,17.8981,17.8773,17.8825,72300.0
2010-07-12 11:10:00,34.5,34.54,34.47,34.48,73100.0,17.8825,17.9032,17.867,17.8721,73100.0
2010-07-12 11:20:00,34.49,34.57,34.48,34.57,43600.0,17.8773,17.9188,17.8721,17.9188,43600.0
2010-07-12 11:30:00,34.57,34.59,34.56,34.57,46800.0,17.9188,17.9292,17.9136,17.9188,46800.0
2010-07-12 11:40:00,34.57,34.58,34.56,34.58,76300.0,17.9188,17.924,17.9136,17.924,76300.0
2010-07-12 11:50:00,34.58,34.76,34.57,34.76,94100.0,17.924,18.0173,17.9188,18.0173,94100.0
2010-07-12 12:00:00,34.76,34.79,34.74,34.75,157600.0,18.0173,18.0328,18.0069,18.0121,157600.0
2010-07-12 12:10:00,34.75,34.76,34.72,34.75,44400.0,18.0121,18.0173,17.9965,18.0121,44400.0
2010-07-12 12:20:00,34.74,34.74,34.68,34.74,27500.0,18.0069,18.0069,17.9758,18.0069,27500.0
2010-07-12 12:30:00,34.73,34.77,34.73,34.77,37300.0,18.0017,18.0225,18.0017,18.0225,37300.0
2010-07-12 12:40:00,34.77,34.78,34.71,34.74,37400.0,18.0225,18.0276,17.9914,18.0069,37400.0
2010-07-12 12:50:00,34.73,34.75,34.72,34.72,33300.0,18.0017,18.0121,17.9965,17.9965,33300.0
2010-07-12 13:00:00,34.71,34.71,34.64,34.65,48800.0,17.9914,17.9914,17.9551,17.9603,48800.0
2010-07-12 13:10:00,34.64,34.7,34.64,34.68,67100.0,17.9551,17.9862,17.9551,17.9758,67100.0
2010-07-12 13:20:00,34.68,34.69,34.67,34.68,32600.0,17.9758,17.981,17.9706,17.9758,32600.0
2010-07-12 13:30:00,34.69,34.69,34.59,34.6,91400.0,17.981,17.981,17.9292,17.9343,91400.0
2010-07-12 13:40:00,34.61,34.69,34.61,34.69,23500.0,17.9395,17.981,17.9395,17.981,23500.0
2010-07-12 13:50:00,34.69,34.73,34.68,34.72,69500.0,17.981,18.0017,17.9758,17.9965,69500.0
2010-07-12 14:00:00,34.73,34.73,34.72,34.73,11800.0,18.0017,18.0017,17.9965,18.0017,11800.0
2010-07-12 14:10:00,34.72,34.75,34.63,34.63,158600.0,17.9965,18.0121,17.9499,17.9499,158600.0
2010-07-12 14:20:00,34.64,34.65,34.63,34.65,36200.0,17.9551,17.9603,17.9499,17.9603,36200.0
2010-07-12 14:30:00,34.65,34.68,34.64,34.68,46200.0,17.9603,17.9758,17.9551,17.9758,46200.0
2010-07-12 14:40:00,34.67,34.74,34.67,34.74,64700.0,17.9706,18.0069,17.9706,18.0069,64700.0
2010-07-12 14:50:00,34.73,34.75,34.7,34.73,65700.0,18.0017,18.0121,17.9862,18.0017,65700.0
2010-07-12 15:00:00,34.73,34.74,34.67,34.67,72400.0,18.0017,18.0069,17.9706,17.9706,72400.0
2010-07-12 15:10:00,34.68,34.74,34.67,34.73,47600.0,17.9758,18.0069,17.9706,18.0017,47600.0
2010-07-12 15:20:00,34.73,34.75,34.72,34.75,78700.0,18.0017,18.0121,17.9965,18.0121,78700.0
2010-07-12 15:30:00,34.74,34.76,34.71,34.76,82500.0,18.0069,18.0173,17.9914,18.0173,82500.0
2010-07-12 15:40:00,34.76,34.76,34.7,34.72,156000.0,18.0173,18.0173,17.9862,17.9965,156000.0
2010-07-12 15:50:00,34.71,34.8,34.71,34.79,248200.0,17.9914,18.038,17.9914,18.0328,248200.0
2010-07-13 09:30:00,34.85,34.94,34.83,34.93,110700.0,18.0639,18.1106,18.0536,18.1054,110700.0
2010-07-13 09:40:00,34.93,34.94,34.9,34.91,40900.0,18.1054,18.1106,18.0898,18.095,40900.0
2010-07-13 09:50:00,34.91,34.93,34.89,34.92,42900.0,18.095,18.1054,18.0847,18.1002,42900.0
2010-07-13 10:00:00,34.92,34.97,34.91,34.96,74700.0,18.1002,18.1261,18.095,18.1209,74700.0
2010-07-13 10:10:00,34.96,34.97,34.94,34.97,26400.0,18.1209,18.1261,18.1106,18.1261,26400.0
2010-07-13 10:20:00,34.97,34.97,34.9,34.9,53600.0,18.1261,18.1261,18.0898,18.0898,53600.0
2010-07-13 10:30:00,34.9,34.9,34.76,34.77,87100.0,18.0898,18.0898,18.0173,18.0225,87100.0
2010-07-13 10:40:00,34.76,34.83,34.74,34.83,82600.0,18.0173,18.0536,18.0069,18.0536,82600.0
2010-07-13 10:50:00,34.82,34.95,34.81,34.93,139300.0,18.0484,18.1158,18.0432,18.1054,139300.0
2010-07-13 11:00:00,34.92,34.93,34.88,34.89,61300.0,18.1002,18.1054,18.0795,18.0847,61300.0
2010-07-13 11:10:00,34.88,34.89,34.85,34.87,68700.0,18.0795,18.0847,18.0639,18.0743,68700.0
2010-07-13 11:20:00,34.87,34.88,34.82,34.85,63900.0,18.0743,18.0795,18.0484,18.0639,63900.0
2010-07-13 11:30:00,34.85,34.95,34.84,34.94,98200.0,18.0639,18.1158,18.0587,18.1106,98200.0
2010-07-13 11:40:00,34.94,34.97,34.94,34.97,64100.0,18.1106,18.1261,18.1106,18.1261,64100.0
2010-07-13 11:50:00,34.97,34.98,34.92,34.94,73800.0,18.1261,18.1313,18.1002,18.1106,73800.0
2010-07-13 12:00:00,34.94,34.97,34.93,34.96,54900.0,18.1106,18.1261,18.1054,18.1209,54900.0
2010-07-13 12:10:00,34.96,34.97,34.86,34.87,82300.0,18.1209,18.1261,18.0691,18.0743,82300.0
2010-07-13 12:20:00,34.87,34.95,34.85,34.94,71900.0,18.0743,18.1158,18.0639,18.1106,71900.0
2010-07-13 12:30:00,34.93,34.96,34.92,34.92,28700.0,18.1054,18.1209,18.1002,18.1002,28700.0
2010-07-13 12:40:00,34.92,34.92,34.85,34.88,39200.0,18.1002,18.1002,18.0639,18.0795,39200.0
2010-07-13 12:50:00,34.87,34.87,34.83,34.85,70100.0,18.0743,18.0743,18.0536,18.0639,70100.0
2010-07-13 13:00:00,34.84,34.88,34.83,34.87,41400.0,18.0587,18.0795,18.0536,18.0743,41400.0
2010-07-13 13:10:00,34.87,34.87,34.8,34.8,74900.0,18.0743,18.0743,18.038,18.038,74900.0
2010-07-13 13:20:00,34.8,34.81,34.78,34.79,48700.0,18.038,18.0432,18.0276,18.0328,48700.0
2010-07-13 13:30:00,34.78,34.84,34.78,34.83,49400.0,18.0276,18.0587,18.0276,18.0536,49400.0
2010-07-13 13:40:00,34.83,34.83,34.74,34.77,57900.0,18.0536,18.0536,18.0069,18.0225,57900.0
2010-07-13 13:50:00,34.77,34.78,34.72,34.77,52100.0,18.0225,18.0276,17.9965,18.0225,52100.0
2010-07-13 14:00:00,34.76,34.83,34.75,34.81,62600.0,18.0173,18.0536,18.0121,18.0432,62600.0
2010-07-13 14:10:00,34.8,34.83,34.78,34.81,57700.0,18.038,18.0536,18.0276,18.0432,57700.0
2010-07-13 14:20:00,34.81,34.83,34.78,34.8,39700.0,18.0432,18.0536,18.0276,18.038,39700.0
2010-07-13 14:30:00,34.81,34.91,34.81,34.91,69600.0,18.0432,18.095,18.0432,18.095,69600.0
2010-07-13 14:40:00,34.91,34.93,34.86,34.89,87000.0,18.095,18.1054,18.0691,18.0847,87000.0
2010-07-13 14:50:00,34.88,34.96,34.88,34.94,75000.0,18.0795,18.1209,18.0795,18.1106,75000.0
2010-07-13 15:00:00,34.95,34.96,34.87,34.87,77400.0,18.1158,18.1209,18.0743,18.0743,77400.0
2010-07-13 15:10:00,34.87,34.91,34.85,34.88,75400.0,18.0743,18.095,18.0639,18.0795,75400.0
2010-07-13 15:20:00,34.89,34.92,34.85,34.92,114000.0,18.0847,18.1002,18.0639,18.1002,114000.0
2010-07-13 15:30:00,34.92,34.95,34.9,34.94,74800.0,18.1002,18.1158,18.0898,18.1106,74800.0
2010-07-13 15:40:00,34.94,34.98,34.94,34.98,178800.0,18.1106,18.1313,18.1106,18.1313,178800.0
2010-07-13 15:50:00,34.98,34.98,34.91,34.92,328800.0,18.1313,18.1313,18.095,18.1002,328800.0
2010-07-14 09:30:00,34.82,34.82,34.7,34.73,94400.0,18.0484,18.0484,17.9862,18.0017,94400.0
2010-07-14 09:40:00,34.73,34.8,34.72,34.79,56900.0,18.0017,18.038,17.9965,18.0328,56900.0
2010-07-14 09:50:00,34.79,34.79,34.71,34.72,52500.0,18.0328,18.0328,17.9914,17.9965,52500.0
2010-07-14 10:00:00,34.73,34.73,34.62,34.65,83000.0,18.0017,18.0017,17.9447,17.9603,83000.0
2010-07-14 10:10:00,34.66,34.69,34.64,34.64,36000.0,17.9654,17.981,17.9551,17.9551,36000.0
2010-07-14 10:20:00,34.65,34.73,34.64,34.71,68000.0,17.9603,18.0017,17.9551,17.9914,68000.0
2010-07-14 10:30:00,34.71,34.75,34.71,34.74,48500.0,17.9914,18.0121,17.9914,18.0069,48500.0
2010-07-14 10:40:00,34.74,34.86,34.73,34.83,84500.0,18.0069,18.0691,18.0017,18.0536,84500.0
2010-07-14 10:50:00,34.84,34.85,34.81,34.85,34300.0,18.0587,18.0639,18.0432,18.0639,34300.0
2010-07-14 11:00:00,34.85,34.91,34.82,34.87,48600.0,18.0639,18.095,18.0484,18.0743,48600.0
2010-07-14 11:10:00,34.86,34.95,34.85,34.94,70400.0,18.0691,18.1158,18.0639,18.1106,70400.0
2010-07-14 11:20:00,34.94,34.94,34.9,34.92,43100.0,18.1106,18.1106,18.0898,18.1002,43100.0
2010-07-14 11:30:00,34.91,34.92,34.85,34.85,63100.0,18.095,18.1002,18.0639,18.0639,63100.0
2010-07-14 11:40:00,34.85,34.91,34.83,34.91,52900.0,18.0639,18.095,18.0536,18.095,52900.0
2010-07-14 11:50:00,34.91,34.91,34.89,34.89,40900.0,18.095,18.095,18.0847,18.0847,40900.0
2010-07-14 12:00:00,34.89,34.9,34.83,34.83,37600.0,18.0847,18.0898,18.0536,18.0536,37600.0
2010-07-14 12:10:00,34.84,34.84,34.8,34.83,29100.0,18.0587,18.0587,18.038,18.0536,29100.0
2010-07-14 12:20:00,34.82,34.85,34.82,34.83,26600.0,18.0484,18.0639,18.0484,18.0536,26600.0
2010-07-14 12:30:00,34.82,34.82,34.8,34.81,36700.0,18.0484,18.0484,18.038,18.0432,36700.0
2010-07-14 12:40:00,34.8,34.84,34.8,34.84,35500.0,18.038,18.0587,18.038,18.0587,35500.0
2010-07-14 12:50:00,34.84,34.84,34.8,34.82,46400.0,18.0587,18.0587,18.038,18.0484,46400.0
2010-07-14 13:00:00,34.81,34.82,34.78,34.79,36100.0,18.0432,18.0484,18.0276,18.0328,36100.0
2010-07-14 13:10:00,34.78,34.79,34.77,34.79,21100.0,18.0276,18.0328,18.0225,18.0328,21100.0
2010-07-14 13:20:00,34.78,34.82,34.78,34.81,29700.0,18.0276,18.0484,18.0276,18.0432,29700.0
2010-07-14 13:30:00,34.81,34.84,34.8,34.82,73200.0,18.0432,18.0587,18.038,18.0484,73200.0
2010-07-14 13:40:00,34.82,34.83,34.81,34.82,40300.0,18.0484,18.0536,18.0432,18.0484,40300.0
2010-07-14 13:50:00,34.81,34.81,34.78,34.78,40200.0,18.0432,18.0432,18.0276,18.0276,40200.0
2010-07-14 14:00:00,34.77,34.81,34.74,34.77,128500.0,18.0225,18.0432,18.0069,18.0225,128500.0
2010-07-14 14:10:00,34.77,34.78,34.75,34.77,56900.0,18.0225,18.0276,18.0121,18.0225,56900.0
2010-07-14 14:20:00,34.77,34.8,34.76,34.77,128000.0,18.0225,18.038,18.0173,18.0225,128000.0
2010-07-14 14:30:00,34.78,34.81,34.77,34.77,79100.0,18.0276,18.0432,18.0225,18.0225,79100.0
2010-07-14 14:40:00,34.77,34.82,34.77,34.82,67500.0,18.0225,18.0484,18.0225,18.0484,67500.0
2010-07-14 14:50:00,34.82,34.82,34.77,34.81,108700.0,18.0484,18.0484,18.0225,18.0432,108700.0
2010-07-14 15:00:00,34.81,34.83,34.79,34.8,60600.0,18.0432,18.0536,18.0328,18.038,60600.0
2010-07-14 15:10:00,34.8,34.82,34.76,34.81,99200.0,18.038,18.0484,18.0173,18.0432,99200.0
2010-07-14 15:20:00,34.8,34.83,34.79,34.8,58600.0,18.038,18.0536,18.0328,18.038,58600.0
2010-07-14 15:30:00,34.8,34.83,34.77,34.78,99300.0,18.038,18.0536,18.0225,18.0276,99300.0
2010-07-14 15:40:00,34.78,34.83,34.73,34.83,123700.0,18.0276,18.0536,18.0017,18.0536,123700.0
2010-07-14 15:50:00,34.83,34.92,34.83,34.92,194900.0,18.0536,18.1002,18.0536,18.1002,194900.0
2010-07-15 09:30:00,34.93,34.95,34.82,34.95,93700.0,18.1054,18.1158,18.0484,18.1158,93700.0
2010-07-15 09:40:00,34.94,34.98,34.92,34.97,109500.0,18.1106,18.1313,18.1002,18.1261,109500.0
2010-07-15 09:50:00,34.98,34.98,34.9,34.96,101900.0,18.1313,18.1313,18.0898,18.1209,101900.0
2010-07-15 10:00:00,34.95,34.95,34.82,34.86,127200.0,18.1158,18.1158,18.0484,18.0691,127200.0
2010-07-15 10:10:00,34.86,34.89,34.8,34.84,98600.0,18.0691,18.0847,18.038,18.0587,98600.0
2010-07-15 10:20:00,34.84,34.92,34.8,34.92,78600.0,18.0587,18.1002,18.038,18.1002,78600.0
2010-07-15 10:30:00,34.91,34.97,34.9,34.97,74200.0,18.095,18.1261,18.0898,18.1261,74200.0
2010-07-15 10:40:00,34.96,34.99,34.95,34.98,141200.0,18.1209,18.1365,18.1158,18.1313,141200.0
2010-07-15 10:50:00,34.97,34.98,34.96,34.97,43300.0,18.1261,18.1313,18.1209,18.1261,43300.0
2010-07-15 11:00:00,34.98,34.99,34.97,34.97,68400.0,18.1313,18.1365,18.1261,18.1261,68400.0
2010-07-15 11:10:00,34.97,34.99,34.97,34.97,83100.0,18.1261,18.1365,18.1261,18.1261,83100.0
2010-07-15 11:20:00,34.98,34.99,34.97,34.99,61300.0,18.1313,18.1365,18.1261,18.1365,61300.0
2010-07-15 11:30:00,34.99,35.0,34.97,34.98,87600.0,18.1365,18.1417,18.1261,18.1313,87600.0
2010-07-15 11:40:00,34.97,34.98,34.93,34.95,62100.0,18.1261,18.1313,18.1054,18.1158,62100.0
2010-07-15 11:50:00,34.96,34.99,34.95,34.96,59000.0,18.1209,18.1365,18.1158,18.1209,59000.0
2010-07-15 12:00:00,34.96,34.97,34.94,34.97,47900.0,18.1209,18.1261,18.1106,18.1261,47900.0
2010-07-15 12:10:00,34.97,34.99,34.96,34.99,49800.0,18.1261,18.1365,18.1209,18.1365,49800.0
2010-07-15 12:20:00,34.99,34.99,34.97,34.99,47700.0,18.1365,18.1365,18.1261,18.1365,47700.0
2010-07-15 12:30:00,34.99,35.0,34.98,35.0,54700.0,18.1365,18.1417,18.1313,18.1417,54700.0
2010-07-15 12:40:00,35.0,35.0,34.99,35.0,51300.0,18.1417,18.1417,18.1365,18.1417,51300.0
2010-07-15 12:50:00,35.0,35.0,34.99,35.0,44200.0,18.1417,18.1417,18.1365,18.1417,44200.0
2010-07-15 13:00:00,35.0,35.03,34.94,34.98,522700.0,18.1417,18.1572,18.1106,18.1313,522700.0
2010-07-15 13:10:00,34.99,35.07,34.98,35.04,87000.0,18.1365,18.178,18.1313,18.1624,87000.0
2010-07-15 13:20:00,35.05,35.05,35.02,35.03,162100.0,18.1676,18.1676,18.152,18.1572,162100.0
2010-07-15 13:30:00,35.04,35.04,35.0,35.02,87900.0,18.1624,18.1624,18.1417,18.152,87900.0
2010-07-15 13:40:00,35.02,35.02,35.0,35.0,119700.0,18.152,18.152,18.1417,18.1417,119700.0
2010-07-15 13:50:00,35.0,35.01,34.98,35.01,69000.0,18.1417,18.1469,18.1313,18.1469,69000.0
2010-07-15 14:00:00,35.01,35.02,34.97,34.99,213300.0,18.1469,18.152,18.1261,18.1365,213300.0
2010-07-15 14:10:00,34.99,35.0,34.96,34.96,152700.0,18.1365,18.1417,18.1209,18.1209,152700.0
2010-07-15 14:20:00,34.97,35.03,34.96,35.03,84700.0,18.1261,18.1572,18.1209,18.1572,84700.0
2010-07-15 14:30:00,35.03,35.05,35.0,35.0,258700.0,18.1572,18.1676,18.1417,18.1417,258700.0
2010-07-15 14:40:00,35.01,35.01,34.99,35.01,51000.0,18.1469,18.1469,18.1365,18.1469,51000.0
2010-07-15 14:50:00,35.01,35.01,34.97,34.99,110600.0,18.1469,18.1469,18.1261,18.1365,110600.0
2010-07-15 15:00:00,34.99,35.01,34.96,34.96,89700.0,18.1365,18.1469,18.1209,18.1209,89700.0
2010-07-15 15:10:00,34.97,34.97,34.9,34.91,121600.0,18.1261,18.1261,18.0898,18.095,121600.0
2010-07-15 15:20:00,34.91,34.94,34.9,34.92,301600.0,18.095,18.1106,18.0898,18.1002,301600.0
2010-07-15 15:30:00,34.92,34.97,34.91,34.96,573600.0,18.1002,18.1261,18.095,18.1209,573600.0
2010-07-15 15:40:00,34.95,35.03,34.95,35.01,783400.0,18.1158,18.1572,18.1158,18.1469,783400.0
2010-07-15 15:50:00,35.0,35.09,35.0,35.01,534900.0,18.1417,18.1883,18.1417,18.1469,534900.0
2010-07-16 09:30:00,34.96,35.12,34.85,35.12,752500.0,18.1209,18.2039,18.0639,18.2039,752500.0
2010-07-16 09:40:00,35.12,35.13,35.01,35.01,86400.0,18.2039,18.2091,18.1469,18.1469,86400.0
2010-07-16 09:50:00,35.02,35.02,34.8,34.89,181000.0,18.152,18.152,18.038,18.0847,181000.0
2010-07-16 10:00:00,34.88,35.02,34.86,34.86,153200.0,18.0795,18.152,18.0691,18.0691,153200.0
2010-07-16 10:10:00,34.85,34.96,34.82,34.94,79100.0,18.0639,18.1209,18.0484,18.1106,79100.0
2010-07-16 10:20:00,34.94,35.02,34.94,35.01,94900.0,18.1106,18.152,18.1106,18.1469,94900.0
2010-07-16 10:30:00,35.0,35.01,34.97,34.99,73600.0,18.1417,18.1469,18.1261,18.1365,73600.0
2010-07-16 10:40:00,34.98,35.04,34.95,35.02,61400.0,18.1313,18.1624,18.1158,18.152,61400.0
2010-07-16 10:50:00,35.01,35.07,34.99,35.07,212600.0,18.1469,18.178,18.1365,18.178,212600.0
2010-07-16 11:00:00,35.07,35.1,35.04,35.05,96900.0,18.178,18.1935,18.1624,18.1676,96900.0
2010-07-16 11:10:00,35.04,35.07,35.03,35.06,62800.0,18.1624,18.178,18.1572,18.1728,62800.0
2010-07-16 11:20:00,35.05,35.05,34.9,35.0,85600.0,18.1676,18.1676,18.0898,18.1417,85600.0
2010-07-16 11:30:00,34.99,34.99,34.9,34.95,60400.0,18.1365,18.1365,18.0898,18.1158,60400.0
2010-07-16 11:40:00,34.95,35.0,34.93,34.93,72300.0,18.1158,18.1417,18.1054,18.1054,72300.0
2010-07-16 11:50:00,34.94,35.02,34.93,34.98,77500.0,18.1106,18.152,18.1054,18.1313,77500.0
2010-07-16 12:00:00,34.99,35.0,34.95,34.98,72500.0,18.1365,18.1417,18.1158,18.1313,72500.0
2010-07-16 12:10:00,34.98,35.0,34.9,34.91,53700.0,18.1313,18.1417,18.0898,18.095,53700.0
2010-07-16 12:20:00,34.91,34.95,34.88,34.95,61000.0,18.095,18.1158,18.0795,18.1158,61000.0
2010-07-16 12:30:00,34.94,34.95,34.9,34.91,56900.0,18.1106,18.1158,18.0898,18.095,56900.0
2010-07-16 12:40:00,34.91,34.97,34.91,34.97,54600.0,18.095,18.1261,18.095,18.1261,54600.0
2010-07-16 12:50:00,34.97,34.97,34.9,34.92,52700.0,18.1261,18.1261,18.0898,18.1002,52700.0
2010-07-16 13:00:00,34.92,35.0,34.91,34.99,53500.0,18.1002,18.1417,18.095,18.1365,53500.0
2010-07-16 13:10:00,35.0,35.0,34.98,35.0,59600.0,18.1417,18.1417,18.1313,18.1417,59600.0
2010-07-16 13:20:00,35.0,35.0,34.95,34.95,45100.0,18.1417,18.1417,18.1158,18.1158,45100.0
2010-07-16 13:30:00,34.96,35.02,34.95,35.02,69300.0,18.1209,18.152,18.1158,18.152,69300.0
2010-07-16 13:40:00,35.01,35.02,34.95,35.02,76600.0,18.1469,18.152,18.1158,18.152,76600.0
2010-07-16 13:50:00,35.02,35.03,34.98,35.02,53300.0,18.152,18.1572,18.1313,18.152,53300.0
2010-07-16 14:00:00,35.02,35.06,35.01,35.06,56100.0,18.152,18.1728,18.1469,18.1728,56100.0
2010-07-16 14:10:00,35.06,35.07,34.98,34.98,103100.0,18.1728,18.178,18.1313,18.1313,103100.0
2010-07-16 14:20:00,34.98,35.01,34.95,34.97,83000.0,18.1313,18.1469,18.1158,18.1261,83000.0
2010-07-16 14:30:00,34.96,34.99,34.94,34.96,93500.0,18.1209,18.1365,18.1106,18.1209,93500.0
2010-07-16 14:40:00,34.96,35.0,34.94,34.99,66800.0,18.1209,18.1417,18.1106,18.1365,66800.0
2010-07-16 14:50:00,34.98,34.99,34.95,34.95,66200.0,18.1313,18.1365,18.1158,18.1158,66200.0
2010-07-16 15:00:00,34.96,34.98,34.94,34.94,76000.0,18.1209,18.1313,18.1106,18.1106,76000.0
2010-07-16 15:10:00,34.94,34.95,34.88,34.89,103800.0,18.1106,18.1158,18.0795,18.0847,103800.0
2010-07-16 15:20:00,34.88,34.89,34.84,34.87,127500.0,18.0795,18.0847,18.0587,18.0743,127500.0
2010-07-16 15:30:00,34.86,34.92,34.84,34.87,131400.0,18.0691,18.1002,18.0587,18.0743,131400.0
2010-07-16 15:40:00,34.87,34.88,34.78,34.79,347400.0,18.0743,18.0795,18.0276,18.0328,347400.0
2010-07-16 15:50:00,34.79,34.89,34.76,34.79,510400.0,18.0328,18.0847,18.0173,18.0328,510400.0
2010-07-19 09:30:00,34.96,35.0,34.86,34.98,84100.0,18.1209,18.1417,18.0691,18.1313,84100.0
2010-07-19 09:40:00,34.99,35.04,34.96,35.04,151400.0,18.1365,18.1624,18.1209,18.1624,151400.0
2010-07-19 09:50:00,35.04,35.07,35.0,35.04,62500.0,18.1624,18.178,18.1417,18.1624,62500.0
2010-07-19 10:00:00,35.03,35.1,34.99,35.09,83400.0,18.1572,18.1935,18.1365,18.1883,83400.0
2010-07-19 10:10:00,35.08,35.1,35.04,35.06,60700.0,18.1831,18.1935,18.1624,18.1728,60700.0
2010-07-19 10:20:00,35.05,35.1,35.05,35.07,133400.0,18.1676,18.1935,18.1676,18.178,133400.0
2010-07-19 10:30:00,35.06,35.12,35.06,35.08,105500.0,18.1728,18.2039,18.1728,18.1831,105500.0
2010-07-19 10:40:00,35.08,35.11,34.98,35.0,126100.0,18.1831,18.1987,18.1313,18.1417,126100.0
2010-07-19 10:50:00,35.0,35.07,34.98,35.07,85800.0,18.1417,18.178,18.1313,18.178,85800.0
2010-07-19 11:00:00,35.06,35.15,35.05,35.15,92300.0,18.1728,18.2194,18.1676,18.2194,92300.0
2010-07-19 11:10:00,35.15,35.23,35.13,35.22,123500.0,18.2194,18.2609,18.2091,18.2557,123500.0
2010-07-19 11:20:00,35.23,35.25,35.18,35.18,92200.0,18.2609,18.2713,18.235,18.235,92200.0
2010-07-19 11:30:00,35.19,35.2,35.14,35.19,66200.0,18.2402,18.2453,18.2142,18.2402,66200.0
2010-07-19 11:40:00,35.19,35.24,35.17,35.24,67600.0,18.2402,18.2661,18.2298,18.2661,67600.0
2010-07-19 11:50:00,35.24,35.25,35.23,35.24,87800.0,18.2661,18.2713,18.2609,18.2661,87800.0
2010-07-19 12:00:00,35.23,35.28,35.22,35.28,126500.0,18.2609,18.2868,18.2557,18.2868,126500.0
2010-07-19 12:10:00,35.29,35.3,35.27,35.29,45200.0,18.292,18.2972,18.2816,18.292,45200.0
2010-07-19 12:20:00,35.28,35.35,35.27,35.34,145100.0,18.2868,18.3231,18.2816,18.3179,145100.0
2010-07-19 12:30:00,35.35,35.35,35.33,35.35,95400.0,18.3231,18.3231,18.3127,18.3231,95400.0
2010-07-19 12:40:00,35.35,35.36,35.32,35.32,99300.0,18.3231,18.3283,18.3075,18.3075,99300.0
2010-07-19 12:50:00,35.32,35.34,35.27,35.27,53100.0,18.3075,18.3179,18.2816,18.2816,53100.0
2010-07-19 13:00:00,35.28,35.3,35.26,35.28,53900.0,18.2868,18.2972,18.2764,18.2868,53900.0
2010-07-19 13:10:00,35.28,35.29,35.25,35.26,23300.0,18.2868,18.292,18.2713,18.2764,23300.0
2010-07-19 13:20:00,35.26,35.26,35.24,35.25,34400.0,18.2764,18.2764,18.2661,18.2713,34400.0
2010-07-19 13:30:00,35.25,35.32,35.24,35.32,71300.0,18.2713,18.3075,18.2661,18.3075,71300.0
2010-07-19 13:40:00,35.32,35.34,35.31,35.34,89000.0,18.3075,18.3179,18.3024,18.3179,89000.0
2010-07-19 13:50:00,35.34,35.36,35.33,35.35,72900.0,18.3179,18.3283,18.3127,18.3231,72900.0
2010-07-19 14:00:00,35.35,35.37,35.28,35.31,101200.0,18.3231,18.3335,18.2868,18.3024,101200.0
2010-07-19 14:10:00,35.31,35.38,35.3,35.37,73800.0,18.3024,18.3386,18.2972,18.3335,73800.0
2010-07-19 14:20:00,35.38,35.38,35.36,35.38,46500.0,18.3386,18.3386,18.3283,18.3386,46500.0
2010-07-19 14:30:00,35.38,35.45,35.37,35.45,121700.0,18.3386,18.3749,18.3335,18.3749,121700.0
2010-07-19 14:40:00,35.45,35.47,35.43,35.46,105200.0,18.3749,18.3853,18.3646,18.3801,105200.0
2010-07-19 14:50:00,35.47,35.5,35.46,35.49,246000.0,18.3853,18.4008,18.3801,18.3957,246000.0
2010-07-19 15:00:00,35.48,35.5,35.47,35.49,110600.0,18.3905,18.4008,18.3853,18.3957,110600.0
2010-07-19 15:10:00,35.49,35.5,35.48,35.48,95500.0,18.3957,18.4008,18.3905,18.3905,95500.0
2010-07-19 15:20:00,35.49,35.49,35.42,35.43,118500.0,18.3957,18.3957,18.3594,18.3646,118500.0
2010-07-19 15:30:00,35.43,35.43,35.37,35.4,174400.0,18.3646,18.3646,18.3335,18.349,174400.0
2010-07-19 15:40:00,35.4,35.43,35.36,35.42,185500.0,18.349,18.3646,18.3283,18.3594,185500.0
2010-07-19 15:50:00,35.42,35.47,35.41,35.42,410300.0,18.3594,18.3853,18.3542,18.3594,410300.0
2010-07-20 09:30:00,35.17,35.36,35.13,35.33,286000.0,18.2298,18.3283,18.2091,18.3127,286000.0
2010-07-20 09:40:00,35.34,35.4,35.29,35.38,199900.0,18.3179,18.349,18.292,18.3386,199900.0
2010-07-20 09:50:00,35.37,35.38,35.21,35.25,129400.0,18.3335,18.3386,18.2505,18.2713,129400.0
2010-07-20 10:00:00,35.25,35.25,35.15,35.2,171900.0,18.2713,18.2713,18.2194,18.2453,171900.0
2010-07-20 10:10:00,35.19,35.26,35.18,35.26,66200.0,18.2402,18.2764,18.235,18.2764,66200.0
2010-07-20 10:20:00,35.26,35.3,35.24,35.28,169000.0,18.2764,18.2972,18.2661,18.2868,169000.0
2010-07-20 10:30:00,35.28,35.28,35.21,35.21,179200.0,18.2868,18.2868,18.2505,18.2505,179200.0
2010-07-20 10:40:00,35.21,35.22,35.17,35.19,148100.0,18.2505,18.2557,18.2298,18.2402,148100.0
2010-07-20 10:50:00,35.19,35.22,35.11,35.22,273500.0,18.2402,18.2557,18.1987,18.2557,273500.0
2010-07-20 11:00:00,35.22,35.31,35.21,35.31,113800.0,18.2557,18.3024,18.2505,18.3024,113800.0
2010-07-20 11:10:00,35.31,35.33,35.24,35.31,139800.0,18.3024,18.3127,18.2661,18.3024,139800.0
2010-07-20 11:20:00,35.3,35.34,35.28,35.31,77600.0,18.2972,18.3179,18.2868,18.3024,77600.0
2010-07-20 11:30:00,35.3,35.33,35.24,35.24,71900.0,18.2972,18.3127,18.2661,18.2661,71900.0
2010-07-20 11:40:00,35.24,35.27,35.23,35.23,53300.0,18.2661,18.2816,18.2609,18.2609,53300.0
2010-07-20 11:50:00,35.24,35.27,35.21,35.24,99500.0,18.2661,18.2816,18.2505,18.2661,99500.0
2010-07-20 12:00:00,35.23,35.31,35.21,35.31,110400.0,18.2609,18.3024,18.2505,18.3024,110400.0
2010-07-20 12:10:00,35.31,35.37,35.31,35.37,49700.0,18.3024,18.3335,18.3024,18.3335,49700.0
2010-07-20 12:20:00,35.36,35.38,35.29,35.32,82300.0,18.3283,18.3386,18.292,18.3075,82300.0
2010-07-20 12:30:00,35.31,35.36,35.25,35.25,122500.0,18.3024,18.3283,18.2713,18.2713,122500.0
2010-07-20 12:40:00,35.26,35.35,35.23,35.33,40500.0,18.2764,18.3231,18.2609,18.3127,40500.0
2010-07-20 12:50:00,35.34,35.34,35.31,35.34,33000.0,18.3179,18.3179,18.3024,18.3179,33000.0
2010-07-20 13:00:00,35.33,35.37,35.33,35.37,14900.0,18.3127,18.3335,18.3127,18.3335,14900.0
2010-07-20 13:10:00,35.36,35.38,35.35,35.38,19300.0,18.3283,18.3386,18.3231,18.3386,19300.0
2010-07-20 13:20:00,35.38,35.4,35.37,35.39,25300.0,18.3386,18.349,18.3335,18.3438,25300.0
2010-07-20 13:30:00,35.39,35.44,35.38,35.44,149400.0,18.3438,18.3697,18.3386,18.3697,149400.0
2010-07-20 13:40:00,35.43,35.48,35.43,35.47,86900.0,18.3646,18.3905,18.3646,18.3853,86900.0
2010-07-20 13:50:00,35.47,35.6,35.46,35.59,385900.0,18.3853,18.4527,18.3801,18.4475,385900.0
2010-07-20 14:00:00,35.59,35.59,35.54,35.55,62100.0,18.4475,18.4475,18.4216,18.4268,62100.0
2010-07-20 14:10:00,35.55,35.56,35.51,35.55,165100.0,18.4268,18.4319,18.406,18.4268,165100.0
2010-07-20 14:20:00,35.55,35.58,35.52,35.58,78500.0,18.4268,18.4423,18.4112,18.4423,78500.0
2010-07-20 14:30:00,35.57,35.6,35.56,35.58,45900.0,18.4371,18.4527,18.4319,18.4423,45900.0
2010-07-20 14:40:00,35.58,35.62,35.55,35.61,90900.0,18.4423,18.463,18.4268,18.4579,90900.0
2010-07-20 14:50:00,35.61,35.63,35.58,35.58,116000.0,18.4579,18.4682,18.4423,18.4423,116000.0
2010-07-20 15:00:00,35.58,35.68,35.58,35.67,563700.0,18.4423,18.4941,18.4423,18.489,563700.0
2010-07-20 15:10:00,35.66,35.74,35.63,35.72,449400.0,18.4838,18.5252,18.4682,18.5149,449400.0
2010-07-20 15:20:00,35.72,35.79,35.72,35.73,312800.0,18.5149,18.5512,18.5149,18.5201,312800.0
2010-07-20 15:30:00,35.72,35.8,35.72,35.74,292100.0,18.5149,18.5563,18.5149,18.5252,292100.0
2010-07-20 15:40:00,35.74,35.79,35.73,35.79,268900.0,18.5252,18.5512,18.5201,18.5512,268900.0
2010-07-20 15:50:00,35.79,35.84,35.75,35.82,447100.0,18.5512,18.5771,18.5304,18.5667,447100.0
2010-07-21 09:30:00,35.78,35.78,35.48,35.56,259600.0,18.546,18.546,18.3905,18.4319,259600.0
2010-07-21 09:40:00,35.56,35.67,35.54,35.66,113300.0,18.4319,18.489,18.4216,18.4838,113300.0
2010-07-21 09:50:00,35.65,35.67,35.56,35.63,82900.0,18.4786,18.489,18.4319,18.4682,82900.0
2010-07-21 10:00:00,35.63,35.67,35.58,35.58,95700.0,18.4682,18.489,18.4423,18.4423,95700.0
2010-07-21 10:10:00,35.58,35.6,35.53,35.56,65300.0,18.4423,18.4527,18.4164,18.4319,65300.0
2010-07-21 10:20:00,35.57,35.63,35.5,35.57,176300.0,18.4371,18.4682,18.4008,18.4371,176300.0
2010-07-21 10:30:00,35.56,35.63,35.55,35.61,110800.0,18.4319,18.4682,18.4268,18.4579,110800.0
2010-07-21 10:40:00,35.61,35.68,35.61,35.63,132900.0,18.4579,18.4941,18.4579,18.4682,132900.0
2010-07-21 10:50:00,35.63,35.63,35.5,35.54,106600.0,18.4682,18.4682,18.4008,18.4216,106600.0
2010-07-21 11:00:00,35.53,35.61,35.53,35.58,46500.0,18.4164,18.4579,18.4164,18.4423,46500.0
2010-07-21 11:10:00,35.57,35.63,35.56,35.56,77500.0,18.4371,18.4682,18.4319,18.4319,77500.0
2010-07-21 11:20:00,35.57,35.63,35.56,35.61,79800.0,18.4371,18.4682,18.4319,18.4579,79800.0
2010-07-21 11:30:00,35.6,35.68,35.6,35.66,31300.0,18.4527,18.4941,18.4527,18.4838,31300.0
2010-07-21 11:40:00,35.66,35.68,35.62,35.64,62300.0,18.4838,18.4941,18.463,18.4734,62300.0
2010-07-21 11:50:00,35.64,35.65,35.61,35.64,32500.0,18.4734,18.4786,18.4579,18.4734,32500.0
2010-07-21 12:00:00,35.63,35.67,35.62,35.66,49600.0,18.4682,18.489,18.463,18.4838,49600.0
2010-07-21 12:10:00,35.66,35.69,35.66,35.66,34900.0,18.4838,18.4993,18.4838,18.4838,34900.0
2010-07-21 12:20:00,35.66,35.67,35.63,35.65,22600.0,18.4838,18.489,18.4682,18.4786,22600.0
2010-07-21 12:30:00,35.65,35.66,35.63,35.63,36300.0,18.4786,18.4838,18.4682,18.4682,36300.0
2010-07-21 12:40:00,35.63,35.66,35.61,35.61,48300.0,18.4682,18.4838,18.4579,18.4579,48300.0
2010-07-21 12:50:00,35.61,35.62,35.56,35.57,136900.0,18.4579,18.463,18.4319,18.4371,136900.0
2010-07-21 13:00:00,35.57,35.58,35.56,35.56,33600.0,18.4371,18.4423,18.4319,18.4319,33600.0
2010-07-21 13:10:00,35.56,35.57,35.54,35.56,20800.0,18.4319,18.4371,18.4216,18.4319,20800.0
2010-07-21 13:20:00,35.56,35.57,35.54,35.55,36500.0,18.4319,18.4371,18.4216,18.4268,36500.0
2010-07-21 13:30:00,35.55,35.6,35.55,35.58,71400.0,18.4268,18.4527,18.4268,18.4423,71400.0
2010-07-21 13:40:00,35.58,35.6,35.53,35.6,89000.0,18.4423,18.4527,18.4164,18.4527,89000.0
2010-07-21 13:50:00,35.59,35.64,35.59,35.61,36100.0,18.4475,18.4734,18.4475,18.4579,36100.0
2010-07-21 14:00:00,35.6,35.64,35.5,35.5,126600.0,18.4527,18.4734,18.4008,18.4008,126600.0
2010-07-21 14:10:00,35.5,35.5,35.4,35.42,171900.0,18.4008,18.4008,18.349,18.3594,171900.0
2010-07-21 14:20:00,35.42,35.42,35.37,35.37,164000.0,18.3594,18.3594,18.3335,18.3335,164000.0
2010-07-21 14:30:00,35.37,35.38,35.29,35.35,151600.0,18.3335,18.3386,18.292,18.3231,151600.0
2010-07-21 14:40:00,35.34,35.37,35.32,35.36,111900.0,18.3179,18.3335,18.3075,18.3283,111900.0
2010-07-21 14:50:00,35.35,35.37,35.25,35.28,190600.0,18.3231,18.3335,18.2713,18.2868,190600.0
2010-07-21 15:00:00,35.28,35.29,35.22,35.27,95100.0,18.2868,18.292,18.2557,18.2816,95100.0
2010-07-21 15:10:00,35.27,35.34,35.26,35.29,216000.0,18.2816,18.3179,18.2764,18.292,216000.0
2010-07-21 15:20:00,35.29,35.34,35.26,35.33,146600.0,18.292,18.3179,18.2764,18.3127,146600.0
2010-07-21 15:30:00,35.32,35.37,35.27,35.27,148000.0,18.3075,18.3335,18.2816,18.2816,148000.0
2010-07-21 15:40:00,35.27,35.38,35.26,35.35,255400.0,18.2816,18.3386,18.2764,18.3231,255400.0
2010-07-21 15:50:00,35.35,35.4,35.31,35.36,327600.0,18.3231,18.349,18.3024,18.3283,327600.0
2010-07-22 09:30:00,35.57,35.57,35.37,35.51,150400.0,18.4371,18.4371,18.3335,18.406,150400.0
2010-07-22 09:40:00,35.51,35.71,35.5,35.7,182100.0,18.406,18.5097,18.4008,18.5045,182100.0
2010-07-22 09:50:00,35.7,35.75,35.65,35.74,166600.0,18.5045,18.5304,18.4786,18.5252,166600.0
2010-07-22 10:00:00,35.74,35.81,35.72,35.79,263700.0,18.5252,18.5615,18.5149,18.5512,263700.0
2010-07-22 10:10:00,35.79,35.81,35.73,35.76,111200.0,18.5512,18.5615,18.5201,18.5356,111200.0
2010-07-22 10:20:00,35.75,35.81,35.75,35.78,104500.0,18.5304,18.5615,18.5304,18.546,104500.0
2010-07-22 10:30:00,35.78,35.79,35.69,35.71,90700.0,18.546,18.5512,18.4993,18.5097,90700.0
2010-07-22 10:40:00,35.71,35.8,35.7,35.76,90400.0,18.5097,18.5563,18.5045,18.5356,90400.0
2010-07-22 10:50:00,35.76,35.79,35.73,35.77,70200.0,18.5356,18.5512,18.5201,18.5408,70200.0
2010-07-22 11:00:00,35.77,35.78,35.71,35.74,57400.0,18.5408,18.546,18.5097,18.5252,57400.0
2010-07-22 11:10:00,35.73,35.81,35.73,35.81,72700.0,18.5201,18.5615,18.5201,18.5615,72700.0
2010-07-22 11:20:00,35.8,35.82,35.78,35.81,66800.0,18.5563,18.5667,18.546,18.5615,66800.0
2010-07-22 11:30:00,35.8,35.82,35.67,35.67,70700.0,18.5563,18.5667,18.489,18.489,70700.0
2010-07-22 11:40:00,35.67,35.71,35.63,35.71,57100.0,18.489,18.5097,18.4682,18.5097,57100.0
2010-07-22 11:50:00,35.71,35.75,35.7,35.75,74400.0,18.5097,18.5304,18.5045,18.5304,74400.0
2010-07-22 12:00:00,35.74,35.79,35.73,35.75,119500.0,18.5252,18.5512,18.5201,18.5304,119500.0
2010-07-22 12:10:00,35.74,35.74,35.71,35.72,33300.0,18.5252,18.5252,18.5097,18.5149,33300.0
2010-07-22 12:20:00,35.73,35.77,35.69,35.7,58400.0,18.5201,18.5408,18.4993,18.5045,58400.0
2010-07-22 12:30:00,35.7,35.77,35.69,35.76,51600.0,18.5045,18.5408,18.4993,18.5356,51600.0
2010-07-22 12:40:00,35.76,35.78,35.73,35.74,41400.0,18.5356,18.546,18.5201,18.5252,41400.0
2010-07-22 12:50:00,35.74,35.75,35.72,35.74,59300.0,18.5252,18.5304,18.5149,18.5252,59300.0
2010-07-22 13:00:00,35.74,35.75,35.73,35.74,23100.0,18.5252,18.5304,18.5201,18.5252,23100.0
2010-07-22 13:10:00,35.74,35.79,35.73,35.78,44800.0,18.5252,18.5512,18.5201,18.546,44800.0
2010-07-22 13:20:00,35.78,35.79,35.75,35.77,27200.0,18.546,18.5512,18.5304,18.5408,27200.0
2010-07-22 13:30:00,35.77,35.77,35.74,35.75,34000.0,18.5408,18.5408,18.5252,18.5304,34000.0
2010-07-22 13:40:00,35.75,35.77,35.75,35.77,23200.0,18.5304,18.5408,18.5304,18.5408,23200.0
2010-07-22 13:50:00,35.77,35.78,35.72,35.73,69600.0,18.5408,18.546,18.5149,18.5201,69600.0
2010-07-22 14:00:00,35.73,35.8,35.72,35.8,65900.0,18.5201,18.5563,18.5149,18.5563,65900.0
2010-07-22 14:10:00,35.8,35.82,35.77,35.77,67400.0,18.5563,18.5667,18.5408,18.5408,67400.0
2010-07-22 14:20:00,35.78,35.84,35.72,35.84,74700.0,18.546,18.5771,18.5149,18.5771,74700.0
2010-07-22 14:30:00,35.83,35.83,35.75,35.76,46400.0,18.5719,18.5719,18.5304,18.5356,46400.0
2010-07-22 14:40:00,35.77,35.77,35.72,35.75,53200.0,18.5408,18.5408,18.5149,18.5304,53200.0
2010-07-22 14:50:00,35.75,35.75,35.73,35.74,36300.0,18.5304,18.5304,18.5201,18.5252,36300.0
2010-07-22 15:00:00,35.74,35.74,35.68,35.68,66600.0,18.5252,18.5252,18.4941,18.4941,66600.0
2010-07-22 15:10:00,35.68,35.75,35.68,35.73,87800.0,18.4941,18.5304,18.4941,18.5201,87800.0
2010-07-22 15:20:00,35.74,35.75,35.68,35.68,97000.0,18.5252,18.5304,18.4941,18.4941,97000.0
2010-07-22 15:30:00,35.69,35.71,35.49,35.52,360800.0,18.4993,18.5097,18.3957,18.4112,360800.0
2010-07-22 15:40:00,35.52,35.64,35.5,35.63,243200.0,18.4112,18.4734,18.4008,18.4682,243200.0
2010-07-22 15:50:00,35.63,35.68,35.57,35.66,317900.0,18.4682,18.4941,18.4371,18.4838,317900.0
2010-07-23 09:30:00,35.58,35.69,35.49,35.63,77700.0,18.4423,18.4993,18.3957,18.4682,77700.0
2010-07-23 09:40:00,35.64,35.76,35.64,35.72,72100.0,18.4734,18.5356,18.4734,18.5149,72100.0
2010-07-23 09:50:00,35.73,35.75,35.68,35.72,89000.0,18.5201,18.5304,18.4941,18.5149,89000.0
2010-07-23 10:00:00,35.72,35.76,35.63,35.65,133900.0,18.5149,18.5356,18.4682,18.4786,133900.0
2010-07-23 10:10:00,35.65,35.72,35.64,35.7,42000.0,18.4786,18.5149,18.4734,18.5045,42000.0
2010-07-23 10:20:00,35.7,35.71,35.61,35.66,60500.0,18.5045,18.5097,18.4579,18.4838,60500.0
2010-07-23 10:30:00,35.66,35.68,35.64,35.65,34900.0,18.4838,18.4941,18.4734,18.4786,34900.0
2010-07-23 10:40:00,35.64,35.65,35.56,35.62,70900.0,18.4734,18.4786,18.4319,18.463,70900.0
2010-07-23 10:50:00,35.62,35.65,35.6,35.64,45700.0,18.463,18.4786,18.4527,18.4734,45700.0
2010-07-23 11:00:00,35.65,35.78,35.64,35.78,72400.0,18.4786,18.546,18.4734,18.546,72400.0
2010-07-23 11:10:00,35.78,35.81,35.77,35.77,48000.0,18.546,18.5615,18.5408,18.5408,48000.0
2010-07-23 11:20:00,35.78,35.81,35.74,35.8,81900.0,18.546,18.5615,18.5252,18.5563,81900.0
2010-07-23 11:30:00,35.81,35.81,35.78,35.78,50500.0,18.5615,18.5615,18.546,18.546,50500.0
2010-07-23 11:40:00,35.78,35.79,35.73,35.77,59000.0,18.546,18.5512,18.5201,18.5408,59000.0
2010-07-23 11:50:00,35.77,35.83,35.75,35.8,42600.0,18.5408,18.5719,18.5304,18.5563,42600.0
2010-07-23 12:00:00,35.81,35.84,35.73,35.75,136300.0,18.5615,18.5771,18.5201,18.5304,136300.0
2010-07-23 12:10:00,35.74,35.77,35.71,35.73,89400.0,18.5252,18.5408,18.5097,18.5201,89400.0
2010-07-23 12:20:00,35.73,35.73,35.68,35.68,40800.0,18.5201,18.5201,18.4941,18.4941,40800.0
2010-07-23 12:30:00,35.68,35.68,35.61,35.62,41900.0,18.4941,18.4941,18.4579,18.463,41900.0
2010-07-23 12:40:00,35.62,35.62,35.59,35.6,88300.0,18.463,18.463,18.4475,18.4527,88300.0
2010-07-23 12:50:00,35.6,35.6,35.55,35.6,52700.0,18.4527,18.4527,18.4268,18.4527,52700.0
2010-07-23 13:00:00,35.61,35.64,35.58,35.58,68400.0,18.4579,18.4734,18.4423,18.4423,68400.0
2010-07-23 13:10:00,35.58,35.64,35.56,35.6,87700.0,18.4423,18.4734,18.4319,18.4527,87700.0
2010-07-23 13:20:00,35.6,35.78,35.6,35.73,149300.0,18.4527,18.546,18.4527,18.5201,149300.0
2010-07-23 13:30:00,35.73,35.84,35.71,35.75,74600.0,18.5201,18.5771,18.5097,18.5304,74600.0
2010-07-23 13:40:00,35.75,35.81,35.75,35.8,41500.0,18.5304,18.5615,18.5304,18.5563,41500.0
2010-07-23 13:50:00,35.79,35.84,35.78,35.84,52600.0,18.5512,18.5771,18.546,18.5771,52600.0
2010-07-23 14:00:00,35.84,35.9,35.82,35.86,120300.0,18.5771,18.6082,18.5667,18.5874,120300.0
2010-07-23 14:10:00,35.86,35.87,35.8,35.8,32000.0,18.5874,18.5926,18.5563,18.5563,32000.0
2010-07-23 14:20:00,35.8,35.82,35.75,35.81,30900.0,18.5563,18.5667,18.5304,18.5615,30900.0
2010-07-23 14:30:00,35.81,35.83,35.79,35.79,28900.0,18.5615,18.5719,18.5512,18.5512,28900.0
2010-07-23 14:40:00,35.8,35.85,35.8,35.84,47700.0,18.5563,18.5823,18.5563,18.5771,47700.0
2010-07-23 14:50:00,35.84,35.9,35.84,35.86,63000.0,18.5771,18.6082,18.5771,18.5874,63000.0
2010-07-23 15:00:00,35.86,35.86,35.82,35.85,64300.0,18.5874,18.5874,18.5667,18.5823,64300.0
2010-07-23 15:10:00,35.85,35.87,35.78,35.84,66100.0,18.5823,18.5926,18.546,18.5771,66100.0
2010-07-23 15:20:00,35.83,35.85,35.78,35.81,76000.0,18.5719,18.5823,18.546,18.5615,76000.0
2010-07-23 15:30:00,35.8,35.87,35.77,35.78,130300.0,18.5563,18.5926,18.5408,18.546,130300.0
2010-07-23 15:40:00,35.79,35.81,35.72,35.79,161600.0,18.5512,18.5615,18.5149,18.5512,161600.0
2010-07-23 15:50:00,35.78,35.9,35.78,35.9,241200.0,18.546,18.6082,18.546,18.6082,241200.0
2010-07-26 09:30:00,35.69,35.93,35.69,35.92,116200.0,18.4993,18.6237,18.4993,18.6185,116200.0
2010-07-26 09:40:00,35.9,35.94,35.83,35.93,45000.0,18.6082,18.6289,18.5719,18.6237,45000.0
2010-07-26 09:50:00,35.92,35.92,35.83,35.92,47500.0,18.6185,18.6185,18.5719,18.6185,47500.0
2010-07-26 10:00:00,35.92,35.98,35.92,35.97,84600.0,18.6185,18.6496,18.6185,18.6445,84600.0
2010-07-26 10:10:00,35.96,36.0,35.96,35.98,160900.0,18.6393,18.66,18.6393,18.6496,160900.0
2010-07-26 10:20:00,35.99,36.0,35.96,35.96,128900.0,18.6548,18.66,18.6393,18.6393,128900.0
2010-07-26 10:30:00,35.96,35.99,35.93,35.99,39400.0,18.6393,18.6548,18.6237,18.6548,39400.0
2010-07-26 10:40:00,35.99,35.99,35.98,35.99,43200.0,18.6548,18.6548,18.6496,18.6548,43200.0
2010-07-26 10:50:00,35.99,35.99,35.95,35.98,47300.0,18.6548,18.6548,18.6341,18.6496,47300.0
2010-07-26 11:00:00,35.98,35.99,35.92,35.95,44000.0,18.6496,18.6548,18.6185,18.6341,44000.0
2010-07-26 11:10:00,35.96,36.0,35.94,35.99,114800.0,18.6393,18.66,18.6289,18.6548,114800.0
2010-07-26 11:20:00,35.98,36.0,35.98,36.0,100100.0,18.6496,18.66,18.6496,18.66,100100.0
2010-07-26 11:30:00,36.0,36.0,35.95,35.96,119500.0,18.66,18.66,18.6341,18.6393,119500.0
2010-07-26 11:40:00,35.96,36.0,35.95,35.99,61700.0,18.6393,18.66,18.6341,18.6548,61700.0
2010-07-26 11:50:00,35.99,36.0,35.98,35.98,45000.0,18.6548,18.66,18.6496,18.6496,45000.0
2010-07-26 12:00:00,35.99,36.0,35.97,36.0,71500.0,18.6548,18.66,18.6445,18.66,71500.0
2010-07-26 12:10:00,35.99,36.0,35.97,35.97,40900.0,18.6548,18.66,18.6445,18.6445,40900.0
2010-07-26 12:20:00,35.98,36.0,35.97,36.0,51000.0,18.6496,18.66,18.6445,18.66,51000.0
2010-07-26 12:30:00,36.0,36.0,35.98,35.99,27200.0,18.66,18.66,18.6496,18.6548,27200.0
2010-07-26 12:40:00,35.99,36.0,35.98,36.0,69500.0,18.6548,18.66,18.6496,18.66,69500.0
2010-07-26 12:50:00,35.99,36.0,35.99,35.99,23800.0,18.6548,18.66,18.6548,18.6548,23800.0
2010-07-26 13:00:00,35.99,36.0,35.99,36.0,27900.0,18.6548,18.66,18.6548,18.66,27900.0
2010-07-26 13:10:00,35.99,36.0,35.99,36.0,23100.0,18.6548,18.66,18.6548,18.66,23100.0
2010-07-26 13:20:00,35.99,36.0,35.99,35.99,180300.0,18.6548,18.66,18.6548,18.6548,180300.0
2010-07-26 13:30:00,35.99,36.0,35.96,35.97,102100.0,18.6548,18.66,18.6393,18.6445,102100.0
2010-07-26 13:40:00,35.97,35.99,35.97,35.99,26600.0,18.6445,18.6548,18.6445,18.6548,26600.0
2010-07-26 13:50:00,35.99,36.08,35.98,36.06,190400.0,18.6548,18.7015,18.6496,18.6911,190400.0
2010-07-26 14:00:00,36.06,36.07,36.02,36.03,58000.0,18.6911,18.6963,18.6704,18.6756,58000.0
2010-07-26 14:10:00,36.03,36.04,36.0,36.0,70600.0,18.6756,18.6807,18.66,18.66,70600.0
2010-07-26 14:20:00,36.0,36.01,35.96,35.97,41400.0,18.66,18.6652,18.6393,18.6445,41400.0
2010-07-26 14:30:00,35.97,35.97,35.95,35.96,26200.0,18.6445,18.6445,18.6341,18.6393,26200.0
2010-07-26 14:40:00,35.96,36.01,35.95,36.0,55000.0,18.6393,18.6652,18.6341,18.66,55000.0
2010-07-26 14:50:00,36.01,36.03,35.98,36.0,60900.0,18.6652,18.6756,18.6496,18.66,60900.0
2010-07-26 15:00:00,36.0,36.02,35.98,36.0,77100.0,18.66,18.6704,18.6496,18.66,77100.0
2010-07-26 15:10:00,36.0,36.05,36.0,36.03,43700.0,18.66,18.6859,18.66,18.6756,43700.0
2010-07-26 15:20:00,36.03,36.07,36.02,36.03,123900.0,18.6756,18.6963,18.6704,18.6756,123900.0
2010-07-26 15:30:00,36.04,36.08,36.03,36.06,67600.0,18.6807,18.7015,18.6756,18.6911,67600.0
2010-07-26 15:40:00,36.07,36.09,36.04,36.08,84200.0,18.6963,18.7067,18.6807,18.7015,84200.0
2010-07-26 15:50:00,36.07,36.1,36.03,36.09,242100.0,18.6963,18.7118,18.6756,18.7067,242100.0
2010-07-27 09:30:00,36.28,36.28,36.09,36.17,206600.0,18.8051,18.8051,18.7067,18.7481,206600.0
2010-07-27 09:40:00,36.17,36.2,36.1,36.2,101300.0,18.7481,18.7637,18.7118,18.7637,101300.0
2010-07-27 09:50:00,36.19,36.25,36.19,36.22,102200.0,18.7585,18.7896,18.7585,18.774,102200.0
2010-07-27 10:00:00,36.22,36.35,36.2,36.29,240500.0,18.774,18.8414,18.7637,18.8103,240500.0
2010-07-27 10:10:00,36.3,36.37,36.26,36.33,125800.0,18.8155,18.8518,18.7948,18.8311,125800.0
2010-07-27 10:20:00,36.33,36.42,36.32,36.42,130900.0,18.8311,18.8777,18.8259,18.8777,130900.0
2010-07-27 10:30:00,36.42,36.45,36.37,36.45,116800.0,18.8777,18.8933,18.8518,18.8933,116800.0
2010-07-27 10:40:00,36.44,36.49,36.44,36.46,149900.0,18.8881,18.914,18.8881,18.8984,149900.0
2010-07-27 10:50:00,36.46,36.5,36.46,36.47,118300.0,18.8984,18.9192,18.8984,18.9036,118300.0
2010-07-27 11:00:00,36.47,36.49,36.4,36.45,115100.0,18.9036,18.914,18.8673,18.8933,115100.0
2010-07-27 11:10:00,36.45,36.5,36.43,36.49,97200.0,18.8933,18.9192,18.8829,18.914,97200.0
2010-07-27 11:20:00,36.49,36.5,36.42,36.49,92000.0,18.914,18.9192,18.8777,18.914,92000.0
2010-07-27 11:30:00,36.49,36.54,36.48,36.53,123700.0,18.914,18.9399,18.9088,18.9347,123700.0
2010-07-27 11:40:00,36.53,36.67,36.53,36.66,129900.0,18.9347,19.0073,18.9347,19.0021,129900.0
2010-07-27 11:50:00,36.67,36.68,36.59,36.6,123900.0,19.0073,19.0125,18.9658,18.971,123900.0
2010-07-27 12:00:00,36.6,36.67,36.55,36.66,119500.0,18.971,19.0073,18.9451,19.0021,119500.0
2010-07-27 12:10:00,36.67,36.7,36.65,36.68,74700.0,19.0073,19.0228,18.9969,19.0125,74700.0
2010-07-27 12:20:00,36.69,36.71,36.65,36.65,75000.0,19.0177,19.028,18.9969,18.9969,75000.0
2010-07-27 12:30:00,36.65,36.65,36.5,36.51,106800.0,18.9969,18.9969,18.9192,18.9244,106800.0
2010-07-27 12:40:00,36.51,36.59,36.5,36.58,50800.0,18.9244,18.9658,18.9192,18.9606,50800.0
2010-07-27 12:50:00,36.59,36.61,36.49,36.52,70900.0,18.9658,18.9762,18.914,18.9295,70900.0
2010-07-27 13:00:00,36.52,36.57,36.49,36.54,48700.0,18.9295,18.9555,18.914,18.9399,48700.0
2010-07-27 13:10:00,36.55,36.57,36.5,36.57,49200.0,18.9451,18.9555,18.9192,18.9555,49200.0
2010-07-27 13:20:00,36.57,36.73,36.56,36.6,137800.0,18.9555,19.0384,18.9503,18.971,137800.0
2010-07-27 13:30:00,36.6,36.72,36.6,36.7,70600.0,18.971,19.0332,18.971,19.0228,70600.0
2010-07-27 13:40:00,36.7,36.78,36.69,36.76,115400.0,19.0228,19.0643,19.0177,19.0539,115400.0
2010-07-27 13:50:00,36.77,36.77,36.65,36.71,120700.0,19.0591,19.0591,18.9969,19.028,120700.0
2010-07-27 14:00:00,36.71,36.74,36.63,36.68,97900.0,19.028,19.0436,18.9866,19.0125,97900.0
2010-07-27 14:10:00,36.68,36.74,36.63,36.74,80000.0,19.0125,19.0436,18.9866,19.0436,80000.0
2010-07-27 14:20:00,36.74,36.74,36.63,36.71,89300.0,19.0436,19.0436,18.9866,19.028,89300.0
2010-07-27 14:30:00,36.71,36.72,36.7,36.72,64400.0,19.028,19.0332,19.0228,19.0332,64400.0
2010-07-27 14:40:00,36.71,36.72,36.65,36.65,69600.0,19.028,19.0332,18.9969,18.9969,69600.0
2010-07-27 14:50:00,36.65,36.69,36.61,36.67,138300.0,18.9969,19.0177,18.9762,19.0073,138300.0
2010-07-27 15:00:00,36.67,36.74,36.66,36.7,96400.0,19.0073,19.0436,19.0021,19.0228,96400.0
2010-07-27 15:10:00,36.71,36.72,36.68,36.69,55400.0,19.028,19.0332,19.0125,19.0177,55400.0
2010-07-27 15:20:00,36.7,36.71,36.65,36.69,115700.0,19.0228,19.028,18.9969,19.0177,115700.0
2010-07-27 15:30:00,36.69,36.69,36.65,36.67,126800.0,19.0177,19.0177,18.9969,19.0073,126800.0
2010-07-27 15:40:00,36.66,36.69,36.62,36.67,282400.0,19.0021,19.0177,18.9814,19.0073,282400.0
2010-07-27 15:50:00,36.67,36.78,36.5,36.73,413000.0,19.0073,19.0643,18.9192,19.0384,413000.0
2010-07-28 09:30:00,36.65,36.65,36.3,36.39,248100.0,18.9969,18.9969,18.8155,18.8622,248100.0
2010-07-28 09:40:00,36.38,36.42,36.33,36.36,232900.0,18.857,18.8777,18.8311,18.8466,232900.0
2010-07-28 09:50:00,36.35,36.42,36.29,36.37,76500.0,18.8414,18.8777,18.8103,18.8518,76500.0
2010-07-28 10:00:00,36.37,36.43,36.37,36.38,145100.0,18.8518,18.8829,18.8518,18.857,145100.0
2010-07-28 10:10:00,36.37,36.52,36.37,36.46,123700.0,18.8518,18.9295,18.8518,18.8984,123700.0
2010-07-28 10:20:00,36.46,36.52,36.42,36.52,104100.0,18.8984,18.9295,18.8777,18.9295,104100.0
2010-07-28 10:30:00,36.52,36.52,36.44,36.45,126300.0,18.9295,18.9295,18.8881,18.8933,126300.0
2010-07-28 10:40:00,36.45,36.53,36.26,36.51,125200.0,18.8933,18.9347,18.7948,18.9244,125200.0
2010-07-28 10:50:00,36.5,36.52,36.45,36.45,68000.0,18.9192,18.9295,18.8933,18.8933,68000.0
2010-07-28 11:00:00,36.45,36.51,36.45,36.48,37800.0,18.8933,18.9244,18.8933,18.9088,37800.0
2010-07-28 11:10:00,36.49,36.58,36.48,36.48,93500.0,18.914,18.9606,18.9088,18.9088,93500.0
2010-07-28 11:20:00,36.48,36.54,36.44,36.45,182000.0,18.9088,18.9399,18.8881,18.8933,182000.0
2010-07-28 11:30:00,36.44,36.51,36.42,36.49,131300.0,18.8881,18.9244,18.8777,18.914,131300.0
2010-07-28 11:40:00,36.49,36.51,36.46,36.46,74400.0,18.914,18.9244,18.8984,18.8984,74400.0
2010-07-28 11:50:00,36.46,36.49,36.4,36.4,51200.0,18.8984,18.914,18.8673,18.8673,51200.0
2010-07-28 12:00:00,36.41,36.5,36.4,36.5,93600.0,18.8725,18.9192,18.8673,18.9192,93600.0
2010-07-28 12:10:00,36.5,36.51,36.48,36.5,66300.0,18.9192,18.9244,18.9088,18.9192,66300.0
2010-07-28 12:20:00,36.5,36.51,36.46,36.49,67400.0,18.9192,18.9244,18.8984,18.914,67400.0
2010-07-28 12:30:00,36.5,36.51,36.44,36.47,104100.0,18.9192,18.9244,18.8881,18.9036,104100.0
2010-07-28 12:40:00,36.48,36.51,36.47,36.5,35200.0,18.9088,18.9244,18.9036,18.9192,35200.0
2010-07-28 12:50:00,36.51,36.55,36.46,36.54,62600.0,18.9244,18.9451,18.8984,18.9399,62600.0
2010-07-28 13:00:00,36.55,36.58,36.5,36.56,70000.0,18.9451,18.9606,18.9192,18.9503,70000.0
2010-07-28 13:10:00,36.56,36.56,36.48,36.5,90900.0,18.9503,18.9503,18.9088,18.9192,90900.0
2010-07-28 13:20:00,36.5,36.51,36.37,36.48,307500.0,18.9192,18.9244,18.8518,18.9088,307500.0
2010-07-28 13:30:00,36.49,36.49,36.44,36.45,76400.0,18.914,18.914,18.8881,18.8933,76400.0
2010-07-28 13:40:00,36.45,36.5,36.43,36.46,94100.0,18.8933,18.9192,18.8829,18.8984,94100.0
2010-07-28 13:50:00,36.47,36.56,36.46,36.49,82800.0,18.9036,18.9503,18.8984,18.914,82800.0
2010-07-28 14:00:00,36.49,36.56,36.46,36.53,84500.0,18.914,18.9503,18.8984,18.9347,84500.0
2010-07-28 14:10:00,36.53,36.54,36.42,36.45,78300.0,18.9347,18.9399,18.8777,18.8933,78300.0
2010-07-28 14:20:00,36.46,36.53,36.43,36.53,165200.0,18.8984,18.9347,18.8829,18.9347,165200.0
2010-07-28 14:30:00,36.53,36.57,36.51,36.56,83500.0,18.9347,18.9555,18.9244,18.9503,83500.0
2010-07-28 14:40:00,36.57,36.58,36.47,36.5,86300.0,18.9555,18.9606,18.9036,18.9192,86300.0
2010-07-28 14:50:00,36.5,36.57,36.49,36.51,173800.0,18.9192,18.9555,18.914,18.9244,173800.0
2010-07-28 15:00:00,36.51,36.57,36.47,36.52,279100.0,18.9244,18.9555,18.9036,18.9295,279100.0
2010-07-28 15:10:00,36.52,36.54,36.48,36.51,152300.0,18.9295,18.9399,18.9088,18.9244,152300.0
2010-07-28 15:20:00,36.51,36.57,36.49,36.56,91400.0,18.9244,18.9555,18.914,18.9503,91400.0
2010-07-28 15:30:00,36.57,36.61,36.51,36.51,196400.0,18.9555,18.9762,18.9244,18.9244,196400.0
2010-07-28 15:40:00,36.51,36.58,36.51,36.55,183400.0,18.9244,18.9606,18.9244,18.9451,183400.0
2010-07-28 15:50:00,36.55,36.59,36.47,36.59,446500.0,18.9451,18.9658,18.9036,18.9658,446500.0
2010-07-29 09:30:00,35.42,35.77,35.29,35.31,631700.0,18.5948,18.7785,18.5265,18.537,631700.0
2010-07-29 09:40:00,35.31,35.53,35.3,35.53,483600.0,18.537,18.6525,18.5318,18.6525,483600.0
2010-07-29 09:50:00,35.52,35.7,35.5,35.61,243800.0,18.6473,18.7417,18.6368,18.6945,243800.0
2010-07-29 10:00:00,35.61,35.61,35.05,35.56,240200.0,18.6945,18.6945,18.4005,18.6683,240200.0
2010-07-29 10:10:00,35.56,35.6,35.5,35.59,125700.0,18.6683,18.6893,18.6368,18.684,125700.0
2010-07-29 10:20:00,35.6,35.6,35.44,35.49,244900.0,18.6893,18.6893,18.6053,18.6315,244900.0
2010-07-29 10:30:00,35.49,35.59,35.47,35.56,162100.0,18.6315,18.684,18.621,18.6683,162100.0
2010-07-29 10:40:00,35.56,35.61,35.52,35.57,218500.0,18.6683,18.6945,18.6473,18.6735,218500.0
2010-07-29 10:50:00,35.57,35.58,35.52,35.52,176700.0,18.6735,18.6788,18.6473,18.6473,176700.0
2010-07-29 11:00:00,35.52,35.58,35.5,35.52,309100.0,18.6473,18.6788,18.6368,18.6473,309100.0
2010-07-29 11:10:00,35.52,35.54,35.43,35.44,199000.0,18.6473,18.6578,18.6,18.6053,199000.0
2010-07-29 11:20:00,35.43,35.47,35.37,35.42,285100.0,18.6,18.621,18.5685,18.5948,285100.0
2010-07-29 11:30:00,35.41,35.42,35.35,35.42,103200.0,18.5895,18.5948,18.558,18.5948,103200.0
2010-07-29 11:40:00,35.42,35.42,35.34,35.35,94300.0,18.5948,18.5948,18.5528,18.558,94300.0
2010-07-29 11:50:00,35.36,35.41,35.3,35.3,99200.0,18.5633,18.5895,18.5318,18.5318,99200.0
2010-07-29 12:00:00,35.3,35.38,35.27,35.33,214100.0,18.5318,18.5738,18.516,18.5475,214100.0
2010-07-29 12:10:00,35.33,35.33,35.25,35.3,109300.0,18.5475,18.5475,18.5055,18.5318,109300.0
2010-07-29 12:20:00,35.3,35.32,35.28,35.29,121300.0,18.5318,18.5423,18.5213,18.5265,121300.0
2010-07-29 12:30:00,35.29,35.3,35.22,35.22,91000.0,18.5265,18.5318,18.4898,18.4898,91000.0
2010-07-29 12:40:00,35.22,35.26,35.21,35.21,140500.0,18.4898,18.5108,18.4845,18.4845,140500.0
2010-07-29 12:50:00,35.21,35.32,35.2,35.25,85300.0,18.4845,18.5423,18.4793,18.5055,85300.0
2010-07-29 13:00:00,35.25,35.32,35.24,35.3,76900.0,18.5055,18.5423,18.5003,18.5318,76900.0
2010-07-29 13:10:00,35.3,35.36,35.29,35.33,75500.0,18.5318,18.5633,18.5265,18.5475,75500.0
2010-07-29 13:20:00,35.33,35.37,35.33,35.37,48800.0,18.5475,18.5685,18.5475,18.5685,48800.0
2010-07-29 13:30:00,35.37,35.42,35.35,35.39,55600.0,18.5685,18.5948,18.558,18.579,55600.0
2010-07-29 13:40:00,35.39,35.41,35.35,35.35,48900.0,18.579,18.5895,18.558,18.558,48900.0
2010-07-29 13:50:00,35.35,35.36,35.32,35.34,59200.0,18.558,18.5633,18.5423,18.5528,59200.0
2010-07-29 14:00:00,35.34,35.37,35.32,35.35,119000.0,18.5528,18.5685,18.5423,18.558,119000.0
2010-07-29 14:10:00,35.34,35.42,35.34,35.38,135900.0,18.5528,18.5948,18.5528,18.5738,135900.0
2010-07-29 14:20:00,35.4,35.5,35.39,35.48,123400.0,18.5843,18.6368,18.579,18.6263,123400.0
2010-07-29 14:30:00,35.49,35.5,35.43,35.46,140900.0,18.6315,18.6368,18.6,18.6158,140900.0
2010-07-29 14:40:00,35.47,35.5,35.45,35.48,67200.0,18.621,18.6368,18.6105,18.6263,67200.0
2010-07-29 14:50:00,35.48,35.49,35.45,35.47,129600.0,18.6263,18.6315,18.6105,18.621,129600.0
2010-07-29 15:00:00,35.49,35.49,35.4,35.45,165200.0,18.6315,18.6315,18.5843,18.6105,165200.0
2010-07-29 15:10:00,35.46,35.56,35.44,35.53,269200.0,18.6158,18.6683,18.6053,18.6525,269200.0
2010-07-29 15:20:00,35.53,35.58,35.47,35.52,171600.0,18.6525,18.6788,18.621,18.6473,171600.0
2010-07-29 15:30:00,35.52,35.57,35.49,35.49,363600.0,18.6473,18.6735,18.6315,18.6315,363600.0
2010-07-29 15:40:00,35.5,35.54,35.42,35.43,367500.0,18.6368,18.6578,18.5948,18.6,367500.0
2010-07-29 15:50:00,35.43,35.48,35.42,35.47,633800.0,18.6,18.6263,18.5948,18.621,633800.0
2010-07-30 09:30:00,35.34,35.34,35.15,35.26,206000.0,18.5528,18.5528,18.453,18.5108,206000.0
2010-07-30 09:40:00,35.26,35.45,35.23,35.29,179300.0,18.5108,18.6105,18.495,18.5265,179300.0
2010-07-30 09:50:00,35.29,35.35,35.2,35.25,188300.0,18.5265,18.558,18.4793,18.5055,188300.0
2010-07-30 10:00:00,35.26,35.4,35.21,35.27,113500.0,18.5108,18.5843,18.4845,18.516,113500.0
2010-07-30 10:10:00,35.27,35.3,35.19,35.2,125300.0,18.516,18.5318,18.474,18.4793,125300.0
2010-07-30 10:20:00,35.21,35.29,35.2,35.23,107200.0,18.4845,18.5265,18.4793,18.495,107200.0
2010-07-30 10:30:00,35.24,35.3,35.21,35.21,146600.0,18.5003,18.5318,18.4845,18.4845,146600.0
2010-07-30 10:40:00,35.21,35.33,35.2,35.33,254700.0,18.4845,18.5475,18.4793,18.5475,254700.0
2010-07-30 10:50:00,35.33,35.35,35.2,35.21,107700.0,18.5475,18.558,18.4793,18.4845,107700.0
2010-07-30 11:00:00,35.21,35.26,35.2,35.25,74000.0,18.4845,18.5108,18.4793,18.5055,74000.0
2010-07-30 11:10:00,35.25,35.25,35.14,35.18,168500.0,18.5055,18.5055,18.4478,18.4688,168500.0
2010-07-30 11:20:00,35.18,35.21,35.11,35.14,77800.0,18.4688,18.4845,18.432,18.4478,77800.0
2010-07-30 11:30:00,35.14,35.2,35.14,35.19,98000.0,18.4478,18.4793,18.4478,18.474,98000.0
2010-07-30 11:40:00,35.18,35.26,35.18,35.26,136100.0,18.4688,18.5108,18.4688,18.5108,136100.0
2010-07-30 11:50:00,35.26,35.32,35.25,35.32,46300.0,18.5108,18.5423,18.5055,18.5423,46300.0
2010-07-30 12:00:00,35.32,35.33,35.31,35.32,73200.0,18.5423,18.5475,18.537,18.5423,73200.0
2010-07-30 12:10:00,35.31,35.35,35.25,35.34,57100.0,18.537,18.558,18.5055,18.5528,57100.0
2010-07-30 12:20:00,35.34,35.34,35.29,35.29,44500.0,18.5528,18.5528,18.5265,18.5265,44500.0
2010-07-30 12:30:00,35.29,35.31,35.23,35.27,154700.0,18.5265,18.537,18.495,18.516,154700.0
2010-07-30 12:40:00,35.28,35.32,35.27,35.29,50000.0,18.5213,18.5423,18.516,18.5265,50000.0
2010-07-30 12:50:00,35.3,35.31,35.26,35.26,52000.0,18.5318,18.537,18.5108,18.5108,52000.0
2010-07-30 13:00:00,35.26,35.28,35.23,35.25,86500.0,18.5108,18.5213,18.495,18.5055,86500.0
2010-07-30 13:10:00,35.25,35.25,35.18,35.2,49600.0,18.5055,18.5055,18.4688,18.4793,49600.0
2010-07-30 13:20:00,35.21,35.22,35.16,35.21,41300.0,18.4845,18.4898,18.4583,18.4845,41300.0
2010-07-30 13:30:00,35.21,35.21,35.18,35.2,109400.0,18.4845,18.4845,18.4688,18.4793,109400.0
2010-07-30 13:40:00,35.19,35.22,35.18,35.21,49200.0,18.474,18.4898,18.4688,18.4845,49200.0
2010-07-30 13:50:00,35.21,35.21,35.17,35.18,158900.0,18.4845,18.4845,18.4635,18.4688,158900.0
2010-07-30 14:00:00,35.17,35.22,35.16,35.19,81300.0,18.4635,18.4898,18.4583,18.474,81300.0
2010-07-30 14:10:00,35.18,35.24,35.18,35.21,248800.0,18.4688,18.5003,18.4688,18.4845,248800.0
2010-07-30 14:20:00,35.21,35.23,35.19,35.22,93600.0,18.4845,18.495,18.474,18.4898,93600.0
2010-07-30 14:30:00,35.21,35.22,35.18,35.19,45000.0,18.4845,18.4898,18.4688,18.474,45000.0
2010-07-30 14:40:00,35.19,35.26,35.19,35.22,64500.0,18.474,18.5108,18.474,18.4898,64500.0
2010-07-30 14:50:00,35.22,35.23,35.18,35.2,85000.0,18.4898,18.495,18.4688,18.4793,85000.0
2010-07-30 15:00:00,35.2,35.25,35.19,35.25,60100.0,18.4793,18.5055,18.474,18.5055,60100.0
2010-07-30 15:10:00,35.25,35.34,35.25,35.31,114000.0,18.5055,18.5528,18.5055,18.537,114000.0
2010-07-30 15:20:00,35.32,35.44,35.32,35.39,185700.0,18.5423,18.6053,18.5423,18.579,185700.0
2010-07-30 15:30:00,35.4,35.44,35.37,35.41,285300.0,18.5843,18.6053,18.5685,18.5895,285300.0
2010-07-30 15:40:00,35.41,35.46,35.36,35.36,285600.0,18.5895,18.6158,18.5633,18.5633,285600.0
2010-07-30 15:50:00,35.36,35.39,35.29,35.33,536800.0,18.5633,18.579,18.5265,18.5475,536800.0
2010-08-02 09:30:00,35.49,35.71,35.49,35.65,145700.0,18.6315,18.747,18.6315,18.7155,145700.0
2010-08-02 09:40:00,35.64,35.66,35.48,35.5,143500.0,18.7102,18.7207,18.6263,18.6368,143500.0
2010-08-02 09:50:00,35.5,35.56,35.46,35.5,49000.0,18.6368,18.6683,18.6158,18.6368,49000.0
2010-08-02 10:00:00,35.49,35.64,35.48,35.51,222600.0,18.6315,18.7102,18.6263,18.642,222600.0
2010-08-02 10:10:00,35.51,35.63,35.51,35.62,158600.0,18.642,18.705,18.642,18.6997,158600.0
2010-08-02 10:20:00,35.63,35.68,35.6,35.67,92100.0,18.705,18.7312,18.6893,18.726,92100.0
2010-08-02 10:30:00,35.68,35.7,35.63,35.7,149700.0,18.7312,18.7417,18.705,18.7417,149700.0
2010-08-02 10:40:00,35.7,35.75,35.64,35.65,97800.0,18.7417,18.768,18.7102,18.7155,97800.0
2010-08-02 10:50:00,35.66,35.68,35.63,35.63,92100.0,18.7207,18.7312,18.705,18.705,92100.0
2010-08-02 11:00:00,35.64,35.67,35.63,35.66,57900.0,18.7102,18.726,18.705,18.7207,57900.0
2010-08-02 11:10:00,35.66,35.67,35.63,35.64,62700.0,18.7207,18.726,18.705,18.7102,62700.0
2010-08-02 11:20:00,35.64,35.67,35.62,35.65,51000.0,18.7102,18.726,18.6997,18.7155,51000.0
2010-08-02 11:30:00,35.65,35.75,35.65,35.71,89800.0,18.7155,18.768,18.7155,18.747,89800.0
2010-08-02 11:40:00,35.71,35.72,35.66,35.66,45000.0,18.747,18.7522,18.7207,18.7207,45000.0
2010-08-02 11:50:00,35.67,35.75,35.66,35.74,57700.0,18.726,18.768,18.7207,18.7627,57700.0
2010-08-02 12:00:00,35.75,35.75,35.64,35.65,74400.0,18.768,18.768,18.7102,18.7155,74400.0
2010-08-02 12:10:00,35.65,35.73,35.65,35.73,34500.0,18.7155,18.7575,18.7155,18.7575,34500.0
2010-08-02 12:20:00,35.73,35.73,35.63,35.64,124800.0,18.7575,18.7575,18.705,18.7102,124800.0
2010-08-02 12:30:00,35.64,35.64,35.57,35.57,84800.0,18.7102,18.7102,18.6735,18.6735,84800.0
2010-08-02 12:40:00,35.58,35.64,35.57,35.57,47100.0,18.6788,18.7102,18.6735,18.6735,47100.0
2010-08-02 12:50:00,35.58,35.68,35.58,35.66,54500.0,18.6788,18.7312,18.6788,18.7207,54500.0
2010-08-02 13:00:00,35.65,35.67,35.64,35.65,42200.0,18.7155,18.726,18.7102,18.7155,42200.0
2010-08-02 13:10:00,35.65,35.67,35.64,35.65,50200.0,18.7155,18.726,18.7102,18.7155,50200.0
2010-08-02 13:20:00,35.65,35.66,35.57,35.61,94700.0,18.7155,18.7207,18.6735,18.6945,94700.0
2010-08-02 13:30:00,35.6,35.63,35.59,35.63,54200.0,18.6893,18.705,18.684,18.705,54200.0
2010-08-02 13:40:00,35.63,35.65,35.61,35.62,67300.0,18.705,18.7155,18.6945,18.6997,67300.0
2010-08-02 13:50:00,35.61,35.67,35.6,35.61,43500.0,18.6945,18.726,18.6893,18.6945,43500.0
2010-08-02 14:00:00,35.61,35.62,35.57,35.58,45500.0,18.6945,18.6997,18.6735,18.6788,45500.0
2010-08-02 14:10:00,35.58,35.64,35.57,35.62,94800.0,18.6788,18.7102,18.6735,18.6997,94800.0
2010-08-02 14:20:00,35.61,35.63,35.57,35.6,45100.0,18.6945,18.705,18.6735,18.6893,45100.0
2010-08-02 14:30:00,35.6,35.65,35.59,35.63,167100.0,18.6893,18.7155,18.684,18.705,167100.0
2010-08-02 14:40:00,35.64,35.7,35.63,35.7,85600.0,18.7102,18.7417,18.705,18.7417,85600.0
2010-08-02 14:50:00,35.7,35.75,35.69,35.74,103700.0,18.7417,18.768,18.7365,18.7627,103700.0
2010-08-02 15:00:00,35.75,35.75,35.7,35.72,101400.0,18.768,18.768,18.7417,18.7522,101400.0
2010-08-02 15:10:00,35.73,35.74,35.69,35.71,89800.0,18.7575,18.7627,18.7365,18.747,89800.0
2010-08-02 15:20:00,35.71,35.76,35.71,35.74,195700.0,18.747,18.7732,18.747,18.7627,195700.0
2010-08-02 15:30:00,35.74,35.78,35.73,35.76,315100.0,18.7627,18.7837,18.7575,18.7732,315100.0
2010-08-02 15:40:00,35.75,35.83,35.72,35.81,271500.0,18.768,18.81,18.7522,18.7995,271500.0
2010-08-02 15:50:00,35.82,35.86,35.8,35.83,489800.0,18.8047,18.8257,18.7942,18.81,489800.0
2010-08-03 09:30:00,35.7,35.75,35.55,35.7,131200.0,18.7417,18.768,18.663,18.7417,131200.0
2010-08-03 09:40:00,35.7,35.82,35.68,35.81,83100.0,18.7417,18.8047,18.7312,18.7995,83100.0
2010-08-03 09:50:00,35.81,35.89,35.79,35.88,58000.0,18.7995,18.8415,18.789,18.8362,58000.0
2010-08-03 10:00:00,35.87,35.88,35.77,35.79,102900.0,18.831,18.8362,18.7785,18.789,102900.0
2010-08-03 10:10:00,35.78,35.9,35.78,35.86,94100.0,18.7837,18.8467,18.7837,18.8257,94100.0
2010-08-03 10:20:00,35.86,35.89,35.83,35.83,62300.0,18.8257,18.8415,18.81,18.81,62300.0
2010-08-03 10:30:00,35.82,35.87,35.81,35.87,39900.0,18.8047,18.831,18.7995,18.831,39900.0
2010-08-03 10:40:00,35.87,35.95,35.86,35.91,122900.0,18.831,18.873,18.8257,18.852,122900.0
2010-08-03 10:50:00,35.91,35.91,35.82,35.82,64900.0,18.852,18.852,18.8047,18.8047,64900.0
2010-08-03 11:00:00,35.82,35.85,35.77,35.78,121400.0,18.8047,18.8205,18.7785,18.7837,121400.0
2010-08-03 11:10:00,35.78,35.88,35.77,35.84,81300.0,18.7837,18.8362,18.7785,18.8152,81300.0
2010-08-03 11:20:00,35.85,35.88,35.79,35.8,64300.0,18.8205,18.8362,18.789,18.7942,64300.0
2010-08-03 11:30:00,35.8,35.87,35.8,35.81,122100.0,18.7942,18.831,18.7942,18.7995,122100.0
2010-08-03 11:40:00,35.81,35.83,35.76,35.77,103800.0,18.7995,18.81,18.7732,18.7785,103800.0
2010-08-03 11:50:00,35.77,35.78,35.7,35.7,88300.0,18.7785,18.7837,18.7417,18.7417,88300.0
2010-08-03 12:00:00,35.71,35.74,35.69,35.72,69500.0,18.747,18.7627,18.7365,18.7522,69500.0
2010-08-03 12:10:00,35.73,35.73,35.7,35.73,78600.0,18.7575,18.7575,18.7417,18.7575,78600.0
2010-08-03 12:20:00,35.72,35.78,35.7,35.7,74900.0,18.7522,18.7837,18.7417,18.7417,74900.0
2010-08-03 12:30:00,35.7,35.76,35.7,35.71,58100.0,18.7417,18.7732,18.7417,18.747,58100.0
2010-08-03 12:40:00,35.71,35.71,35.69,35.71,87600.0,18.747,18.747,18.7365,18.747,87600.0
2010-08-03 12:50:00,35.71,35.77,35.71,35.74,52600.0,18.747,18.7785,18.747,18.7627,52600.0
2010-08-03 13:00:00,35.74,35.74,35.69,35.73,68300.0,18.7627,18.7627,18.7365,18.7575,68300.0
2010-08-03 13:10:00,35.73,35.77,35.7,35.71,118600.0,18.7575,18.7785,18.7417,18.747,118600.0
2010-08-03 13:20:00,35.71,35.75,35.7,35.72,71500.0,18.747,18.768,18.7417,18.7522,71500.0
2010-08-03 13:30:00,35.72,35.75,35.71,35.71,56400.0,18.7522,18.768,18.747,18.747,56400.0
2010-08-03 13:40:00,35.72,35.74,35.7,35.7,57300.0,18.7522,18.7627,18.7417,18.7417,57300.0
2010-08-03 13:50:00,35.71,35.71,35.66,35.67,98000.0,18.747,18.747,18.7207,18.726,98000.0
2010-08-03 14:00:00,35.67,35.71,35.65,35.69,73700.0,18.726,18.747,18.7155,18.7365,73700.0
2010-08-03 14:10:00,35.68,35.69,35.65,35.69,61400.0,18.7312,18.7365,18.7155,18.7365,61400.0
2010-08-03 14:20:00,35.69,35.69,35.65,35.68,66100.0,18.7365,18.7365,18.7155,18.7312,66100.0
2010-08-03 14:30:00,35.69,35.69,35.66,35.67,53300.0,18.7365,18.7365,18.7207,18.726,53300.0
2010-08-03 14:40:00,35.67,35.67,35.65,35.66,48900.0,18.726,18.726,18.7155,18.7207,48900.0
2010-08-03 14:50:00,35.66,35.66,35.62,35.65,125900.0,18.7207,18.7207,18.6997,18.7155,125900.0
2010-08-03 15:00:00,35.65,35.65,35.63,35.65,75900.0,18.7155,18.7155,18.705,18.7155,75900.0
2010-08-03 15:10:00,35.65,35.67,35.64,35.65,63900.0,18.7155,18.726,18.7102,18.7155,63900.0
2010-08-03 15:20:00,35.64,35.66,35.62,35.66,116100.0,18.7102,18.7207,18.6997,18.7207,116100.0
2010-08-03 15:30:00,35.66,35.67,35.6,35.6,157000.0,18.7207,18.726,18.6893,18.6893,157000.0
2010-08-03 15:40:00,35.61,35.65,35.55,35.56,269300.0,18.6945,18.7155,18.663,18.6683,269300.0
2010-08-03 15:50:00,35.56,35.59,35.53,35.59,406400.0,18.6683,18.684,18.6525,18.684,406400.0
2010-08-04 09:30:00,35.68,35.73,35.5,35.58,121100.0,18.7312,18.7575,18.6368,18.6788,121100.0
2010-08-04 09:40:00,35.59,35.64,35.51,35.62,170000.0,18.684,18.7102,18.642,18.6997,170000.0
2010-08-04 09:50:00,35.61,35.7,35.57,35.69,141100.0,18.6945,18.7417,18.6735,18.7365,141100.0
2010-08-04 10:00:00,35.7,35.8,35.7,35.78,121100.0,18.7417,18.7942,18.7417,18.7837,121100.0
2010-08-04 10:10:00,35.78,35.83,35.71,35.71,130400.0,18.7837,18.81,18.747,18.747,130400.0
2010-08-04 10:20:00,35.71,35.8,35.7,35.79,69000.0,18.747,18.7942,18.7417,18.789,69000.0
2010-08-04 10:30:00,35.8,35.85,35.75,35.84,142400.0,18.7942,18.8205,18.768,18.8152,142400.0
2010-08-04 10:40:00,35.84,35.9,35.79,35.87,134400.0,18.8152,18.8467,18.789,18.831,134400.0
2010-08-04 10:50:00,35.86,35.9,35.82,35.9,157700.0,18.8257,18.8467,18.8047,18.8467,157700.0
2010-08-04 11:00:00,35.89,35.91,35.84,35.84,117900.0,18.8415,18.852,18.8152,18.8152,117900.0
2010-08-04 11:10:00,35.84,35.84,35.76,35.76,58000.0,18.8152,18.8152,18.7732,18.7732,58000.0
2010-08-04 11:20:00,35.77,35.83,35.74,35.83,57400.0,18.7785,18.81,18.7627,18.81,57400.0
2010-08-04 11:30:00,35.83,35.86,35.77,35.77,51000.0,18.81,18.8257,18.7785,18.7785,51000.0
2010-08-04 11:40:00,35.77,35.8,35.74,35.8,47800.0,18.7785,18.7942,18.7627,18.7942,47800.0
2010-08-04 11:50:00,35.79,35.84,35.76,35.77,59900.0,18.789,18.8152,18.7732,18.7785,59900.0
2010-08-04 12:00:00,35.78,35.78,35.74,35.74,82000.0,18.7837,18.7837,18.7627,18.7627,82000.0
2010-08-04 12:10:00,35.75,35.75,35.74,35.74,19700.0,18.768,18.768,18.7627,18.7627,19700.0
2010-08-04 12:20:00,35.74,35.75,35.71,35.71,69800.0,18.7627,18.768,18.747,18.747,69800.0
2010-08-04 12:30:00,35.71,35.71,35.68,35.68,76800.0,18.747,18.747,18.7312,18.7312,76800.0
2010-08-04 12:40:00,35.69,35.73,35.66,35.66,156900.0,18.7365,18.7575,18.7207,18.7207,156900.0
2010-08-04 12:50:00,35.66,35.7,35.65,35.66,182600.0,18.7207,18.7417,18.7155,18.7207,182600.0
2010-08-04 13:00:00,35.66,35.7,35.65,35.66,59200.0,18.7207,18.7417,18.7155,18.7207,59200.0
2010-08-04 13:10:00,35.65,35.65,35.61,35.62,75000.0,18.7155,18.7155,18.6945,18.6997,75000.0
2010-08-04 13:20:00,35.62,35.66,35.59,35.59,78700.0,18.6997,18.7207,18.684,18.684,78700.0
2010-08-04 13:30:00,35.59,35.64,35.58,35.62,132600.0,18.684,18.7102,18.6788,18.6997,132600.0
2010-08-04 13:40:00,35.61,35.63,35.59,35.59,63700.0,18.6945,18.705,18.684,18.684,63700.0
2010-08-04 13:50:00,35.6,35.61,35.55,35.59,46100.0,18.6893,18.6945,18.663,18.684,46100.0
2010-08-04 14:00:00,35.6,35.63,35.59,35.62,112000.0,18.6893,18.705,18.684,18.6997,112000.0
2010-08-04 14:10:00,35.62,35.68,35.62,35.67,44300.0,18.6997,18.7312,18.6997,18.726,44300.0
2010-08-04 14:20:00,35.67,35.7,35.67,35.7,43300.0,18.726,18.7417,18.726,18.7417,43300.0
2010-08-04 14:30:00,35.7,35.7,35.66,35.67,94500.0,18.7417,18.7417,18.7207,18.726,94500.0
2010-08-04 14:40:00,35.67,35.71,35.67,35.69,89600.0,18.726,18.747,18.726,18.7365,89600.0
2010-08-04 14:50:00,35.7,35.7,35.68,35.7,52600.0,18.7417,18.7417,18.7312,18.7417,52600.0
2010-08-04 15:00:00,35.7,35.73,35.68,35.7,131400.0,18.7417,18.7575,18.7312,18.7417,131400.0
2010-08-04 15:10:00,35.69,35.76,35.69,35.75,137600.0,18.7365,18.7732,18.7365,18.768,137600.0
2010-08-04 15:20:00,35.75,35.76,35.73,35.75,103600.0,18.768,18.7732,18.7575,18.768,103600.0
2010-08-04 15:30:00,35.74,35.78,35.73,35.75,226000.0,18.7627,18.7837,18.7575,18.768,226000.0
2010-08-04 15:40:00,35.75,35.81,35.75,35.81,149400.0,18.768,18.7995,18.768,18.7995,149400.0
2010-08-04 15:50:00,35.81,35.81,35.72,35.77,282800.0,18.7995,18.7995,18.7522,18.7785,282800.0
2010-08-05 09:30:00,35.65,35.65,35.53,35.6,104500.0,18.7155,18.7155,18.6525,18.6893,104500.0
2010-08-05 09:40:00,35.6,35.64,35.56,35.6,99200.0,18.6893,18.7102,18.6683,18.6893,99200.0
2010-08-05 09:50:00,35.6,35.68,35.59,35.63,103100.0,18.6893,18.7312,18.684,18.705,103100.0
2010-08-05 10:00:00,35.62,35.7,35.62,35.65,107000.0,18.6997,18.7417,18.6997,18.7155,107000.0
2010-08-05 10:10:00,35.65,35.69,35.62,35.62,90300.0,18.7155,18.7365,18.6997,18.6997,90300.0
2010-08-05 10:20:00,35.62,35.75,35.62,35.68,94700.0,18.6997,18.768,18.6997,18.7312,94700.0
2010-08-05 10:30:00,35.67,35.72,35.64,35.68,127800.0,18.726,18.7522,18.7102,18.7312,127800.0
2010-08-05 10:40:00,35.69,35.81,35.68,35.8,170700.0,18.7365,18.7995,18.7312,18.7942,170700.0
2010-08-05 10:50:00,35.79,35.79,35.71,35.77,58400.0,18.789,18.789,18.747,18.7785,58400.0
2010-08-05 11:00:00,35.76,35.82,35.73,35.81,64900.0,18.7732,18.8047,18.7575,18.7995,64900.0
2010-08-05 11:10:00,35.81,35.84,35.81,35.83,36000.0,18.7995,18.8152,18.7995,18.81,36000.0
2010-08-05 11:20:00,35.84,35.84,35.8,35.81,31000.0,18.8152,18.8152,18.7942,18.7995,31000.0
2010-08-05 11:30:00,35.82,35.84,35.81,35.82,42500.0,18.8047,18.8152,18.7995,18.8047,42500.0
2010-08-05 11:40:00,35.82,35.85,35.76,35.79,54100.0,18.8047,18.8205,18.7732,18.789,54100.0
2010-08-05 11:50:00,35.8,35.83,35.76,35.77,32700.0,18.7942,18.81,18.7732,18.7785,32700.0
2010-08-05 12:00:00,35.77,35.83,35.76,35.78,32400.0,18.7785,18.81,18.7732,18.7837,32400.0
2010-08-05 12:10:00,35.77,35.83,35.77,35.8,42000.0,18.7785,18.81,18.7785,18.7942,42000.0
2010-08-05 12:20:00,35.79,35.79,35.75,35.76,18000.0,18.789,18.789,18.768,18.7732,18000.0
2010-08-05 12:30:00,35.77,35.78,35.69,35.7,80800.0,18.7785,18.7837,18.7365,18.7417,80800.0
2010-08-05 12:40:00,35.7,35.72,35.69,35.71,80600.0,18.7417,18.7522,18.7365,18.747,80600.0
2010-08-05 12:50:00,35.7,35.71,35.67,35.7,45200.0,18.7417,18.747,18.726,18.7417,45200.0
2010-08-05 13:00:00,35.7,35.71,35.66,35.7,45200.0,18.7417,18.747,18.7207,18.7417,45200.0
2010-08-05 13:10:00,35.7,35.71,35.7,35.71,21300.0,18.7417,18.747,18.7417,18.747,21300.0
2010-08-05 13:20:00,35.7,35.75,35.7,35.74,28100.0,18.7417,18.768,18.7417,18.7627,28100.0
2010-08-05 13:30:00,35.74,35.76,35.72,35.75,44700.0,18.7627,18.7732,18.7522,18.768,44700.0
2010-08-05 13:40:00,35.75,35.78,35.74,35.76,61800.0,18.768,18.7837,18.7627,18.7732,61800.0
2010-08-05 13:50:00,35.75,35.87,35.75,35.82,100900.0,18.768,18.831,18.768,18.8047,100900.0
2010-08-05 14:00:00,35.82,35.83,35.79,35.81,42200.0,18.8047,18.81,18.789,18.7995,42200.0
2010-08-05 14:10:00,35.81,35.83,35.8,35.81,33500.0,18.7995,18.81,18.7942,18.7995,33500.0
2010-08-05 14:20:00,35.8,35.84,35.79,35.82,64100.0,18.7942,18.8152,18.789,18.8047,64100.0
2010-08-05 14:30:00,35.82,35.84,35.8,35.82,35700.0,18.8047,18.8152,18.7942,18.8047,35700.0
2010-08-05 14:40:00,35.82,35.9,35.82,35.84,87600.0,18.8047,18.8467,18.8047,18.8152,87600.0
2010-08-05 14:50:00,35.84,35.88,35.82,35.88,105600.0,18.8152,18.8362,18.8047,18.8362,105600.0
2010-08-05 15:00:00,35.89,35.9,35.86,35.86,50000.0,18.8415,18.8467,18.8257,18.8257,50000.0
2010-08-05 15:10:00,35.87,35.91,35.81,35.86,85600.0,18.831,18.852,18.7995,18.8257,85600.0
2010-08-05 15:20:00,35.85,35.88,35.84,35.85,65800.0,18.8205,18.8362,18.8152,18.8205,65800.0
2010-08-05 15:30:00,35.85,35.87,35.82,35.85,92200.0,18.8205,18.831,18.8047,18.8205,92200.0
2010-08-05 15:40:00,35.84,35.92,35.82,35.92,207400.0,18.8152,18.8572,18.8047,18.8572,207400.0
2010-08-05 15:50:00,35.92,35.95,35.9,35.92,257000.0,18.8572,18.873,18.8467,18.8572,257000.0
2010-08-06 09:30:00,35.72,35.95,35.72,35.8,91300.0,18.7522,18.873,18.7522,18.7942,91300.0
2010-08-06 09:40:00,35.81,35.94,35.81,35.89,87100.0,18.7995,18.8677,18.7995,18.8415,87100.0
2010-08-06 09:50:00,35.9,35.91,35.83,35.85,46900.0,18.8467,18.852,18.81,18.8205,46900.0
2010-08-06 10:00:00,35.86,35.89,35.82,35.86,89000.0,18.8257,18.8415,18.8047,18.8257,89000.0
2010-08-06 10:10:00,35.85,35.88,35.82,35.84,53200.0,18.8205,18.8362,18.8047,18.8152,53200.0
2010-08-06 10:20:00,35.85,35.9,35.81,35.86,58900.0,18.8205,18.8467,18.7995,18.8257,58900.0
2010-08-06 10:30:00,35.86,35.91,35.83,35.9,39400.0,18.8257,18.852,18.81,18.8467,39400.0
2010-08-06 10:40:00,35.9,35.9,35.67,35.69,106900.0,18.8467,18.8467,18.726,18.7365,106900.0
2010-08-06 10:50:00,35.7,35.72,35.62,35.67,117300.0,18.7417,18.7522,18.6997,18.726,117300.0
2010-08-06 11:00:00,35.67,35.67,35.56,35.61,151000.0,18.726,18.726,18.6683,18.6945,151000.0
2010-08-06 11:10:00,35.62,35.67,35.61,35.63,63100.0,18.6997,18.726,18.6945,18.705,63100.0
2010-08-06 11:20:00,35.63,35.65,35.57,35.65,54700.0,18.705,18.7155,18.6735,18.7155,54700.0
2010-08-06 11:30:00,35.64,35.64,35.58,35.59,30200.0,18.7102,18.7102,18.6788,18.684,30200.0
2010-08-06 11:40:00,35.58,35.66,35.56,35.65,152100.0,18.6788,18.7207,18.6683,18.7155,152100.0
2010-08-06 11:50:00,35.64,35.69,35.62,35.63,49300.0,18.7102,18.7365,18.6997,18.705,49300.0
2010-08-06 12:00:00,35.63,35.67,35.62,35.67,40700.0,18.705,18.726,18.6997,18.726,40700.0
2010-08-06 12:10:00,35.68,35.75,35.66,35.74,40000.0,18.7312,18.768,18.7207,18.7627,40000.0
2010-08-06 12:20:00,35.73,35.74,35.69,35.72,52500.0,18.7575,18.7627,18.7365,18.7522,52500.0
2010-08-06 12:30:00,35.73,35.75,35.71,35.74,21600.0,18.7575,18.768,18.747,18.7627,21600.0
2010-08-06 12:40:00,35.75,35.75,35.71,35.71,28100.0,18.768,18.768,18.747,18.747,28100.0
2010-08-06 12:50:00,35.71,35.72,35.65,35.71,44200.0,18.747,18.7522,18.7155,18.747,44200.0
2010-08-06 13:00:00,35.71,35.72,35.65,35.67,87400.0,18.747,18.7522,18.7155,18.726,87400.0
2010-08-06 13:10:00,35.67,35.7,35.66,35.66,35000.0,18.726,18.7417,18.7207,18.7207,35000.0
2010-08-06 13:20:00,35.66,35.69,35.64,35.66,81500.0,18.7207,18.7365,18.7102,18.7207,81500.0
2010-08-06 13:30:00,35.67,35.72,35.65,35.69,47300.0,18.726,18.7522,18.7155,18.7365,47300.0
2010-08-06 13:40:00,35.7,35.75,35.69,35.73,77200.0,18.7417,18.768,18.7365,18.7575,77200.0
2010-08-06 13:50:00,35.72,35.74,35.71,35.74,82800.0,18.7522,18.7627,18.747,18.7627,82800.0
2010-08-06 14:00:00,35.73,35.78,35.72,35.78,67700.0,18.7575,18.7837,18.7522,18.7837,67700.0
2010-08-06 14:10:00,35.78,35.79,35.72,35.73,57100.0,18.7837,18.789,18.7522,18.7575,57100.0
2010-08-06 14:20:00,35.74,35.74,35.69,35.73,39200.0,18.7627,18.7627,18.7365,18.7575,39200.0
2010-08-06 14:30:00,35.73,35.74,35.68,35.7,35900.0,18.7575,18.7627,18.7312,18.7417,35900.0
2010-08-06 14:40:00,35.7,35.86,35.69,35.86,132400.0,18.7417,18.8257,18.7365,18.8257,132400.0
2010-08-06 14:50:00,35.85,35.95,35.8,35.95,208300.0,18.8205,18.873,18.7942,18.873,208300.0
2010-08-06 15:00:00,35.95,35.98,35.88,35.88,173500.0,18.873,18.8887,18.8362,18.8362,173500.0
2010-08-06 15:10:00,35.89,35.93,35.87,35.9,118600.0,18.8415,18.8625,18.831,18.8467,118600.0
2010-08-06 15:20:00,35.91,35.96,35.86,35.87,177500.0,18.852,18.8782,18.8257,18.831,177500.0
2010-08-06 15:30:00,35.87,35.9,35.84,35.87,154800.0,18.831,18.8467,18.8152,18.831,154800.0
2010-08-06 15:40:00,35.87,35.89,35.81,35.84,232500.0,18.831,18.8415,18.7995,18.8152,232500.0
2010-08-06 15:50:00,35.84,35.87,35.78,35.87,428500.0,18.8152,18.831,18.7837,18.831,428500.0
2010-08-09 09:30:00,35.97,36.0,35.93,35.97,90100.0,18.8835,18.8992,18.8625,18.8835,90100.0
2010-08-09 09:40:00,35.97,35.99,35.93,35.97,37300.0,18.8835,18.894,18.8625,18.8835,37300.0
2010-08-09 09:50:00,35.96,36.0,35.95,36.0,134300.0,18.8782,18.8992,18.873,18.8992,134300.0
2010-08-09 10:00:00,36.0,36.02,35.98,36.0,40800.0,18.8992,18.9097,18.8887,18.8992,40800.0
2010-08-09 10:10:00,36.0,36.04,36.0,36.01,46900.0,18.8992,18.9202,18.8992,18.9045,46900.0
2010-08-09 10:20:00,36.02,36.14,36.01,36.06,211800.0,18.9097,18.9727,18.9045,18.9307,211800.0
2010-08-09 10:30:00,36.06,36.11,36.03,36.1,70800.0,18.9307,18.957,18.915,18.9517,70800.0
2010-08-09 10:40:00,36.11,36.14,36.1,36.1,72200.0,18.957,18.9727,18.9517,18.9517,72200.0
2010-08-09 10:50:00,36.1,36.14,36.08,36.14,87800.0,18.9517,18.9727,18.9412,18.9727,87800.0
2010-08-09 11:00:00,36.15,36.19,36.14,36.14,47600.0,18.978,18.999,18.9727,18.9727,47600.0
2010-08-09 11:10:00,36.15,36.15,36.09,36.12,111000.0,18.978,18.978,18.9465,18.9622,111000.0
2010-08-09 11:20:00,36.12,36.14,36.09,36.09,34200.0,18.9622,18.9727,18.9465,18.9465,34200.0
2010-08-09 11:30:00,36.09,36.18,36.08,36.17,55900.0,18.9465,18.9937,18.9412,18.9885,55900.0
2010-08-09 11:40:00,36.18,36.18,36.11,36.12,47800.0,18.9937,18.9937,18.957,18.9622,47800.0
2010-08-09 11:50:00,36.12,36.12,36.06,36.11,106500.0,18.9622,18.9622,18.9307,18.957,106500.0
2010-08-09 12:00:00,36.1,36.11,36.1,36.11,14900.0,18.9517,18.957,18.9517,18.957,14900.0
2010-08-09 12:10:00,36.11,36.16,36.1,36.15,41600.0,18.957,18.9832,18.9517,18.978,41600.0
2010-08-09 12:20:00,36.15,36.17,36.13,36.14,47600.0,18.978,18.9885,18.9675,18.9727,47600.0
2010-08-09 12:30:00,36.14,36.16,36.1,36.15,41200.0,18.9727,18.9832,18.9517,18.978,41200.0
2010-08-09 12:40:00,36.16,36.16,36.1,36.11,35500.0,18.9832,18.9832,18.9517,18.957,35500.0
2010-08-09 12:50:00,36.1,36.11,36.06,36.06,39600.0,18.9517,18.957,18.9307,18.9307,39600.0
2010-08-09 13:00:00,36.06,36.09,36.05,36.05,25300.0,18.9307,18.9465,18.9255,18.9255,25300.0
2010-08-09 13:10:00,36.05,36.07,36.01,36.03,61300.0,18.9255,18.936,18.9045,18.915,61300.0
2010-08-09 13:20:00,36.03,36.03,35.96,35.97,33500.0,18.915,18.915,18.8782,18.8835,33500.0
2010-08-09 13:30:00,35.97,35.97,35.92,35.92,39900.0,18.8835,18.8835,18.8572,18.8572,39900.0
2010-08-09 13:40:00,35.92,36.0,35.92,36.0,66600.0,18.8572,18.8992,18.8572,18.8992,66600.0
2010-08-09 13:50:00,36.0,36.03,35.99,36.03,57900.0,18.8992,18.915,18.894,18.915,57900.0
2010-08-09 14:00:00,36.02,36.03,36.02,36.03,37700.0,18.9097,18.915,18.9097,18.915,37700.0
2010-08-09 14:10:00,36.02,36.04,36.02,36.03,49000.0,18.9097,18.9202,18.9097,18.915,49000.0
2010-08-09 14:20:00,36.04,36.04,35.98,35.99,48800.0,18.9202,18.9202,18.8887,18.894,48800.0
2010-08-09 14:30:00,35.98,36.07,35.98,36.03,87800.0,18.8887,18.936,18.8887,18.915,87800.0
2010-08-09 14:40:00,36.03,36.09,36.03,36.03,84300.0,18.915,18.9465,18.915,18.915,84300.0
2010-08-09 14:50:00,36.05,36.08,36.03,36.07,95800.0,18.9255,18.9412,18.915,18.936,95800.0
2010-08-09 15:00:00,36.08,36.08,36.04,36.04,83900.0,18.9412,18.9412,18.9202,18.9202,83900.0
2010-08-09 15:10:00,36.05,36.07,36.01,36.01,75400.0,18.9255,18.936,18.9045,18.9045,75400.0
2010-08-09 15:20:00,36.01,36.02,36.0,36.0,36900.0,18.9045,18.9097,18.8992,18.8992,36900.0
2010-08-09 15:30:00,36.0,36.04,36.0,36.03,110600.0,18.8992,18.9202,18.8992,18.915,110600.0
2010-08-09 15:40:00,36.03,36.07,36.01,36.05,351500.0,18.915,18.936,18.9045,18.9255,351500.0
2010-08-09 15:50:00,36.06,36.15,36.05,36.15,735200.0,18.9307,18.978,18.9255,18.978,735200.0
2010-08-10 09:30:00,35.97,36.1,35.94,36.08,262500.0,18.8835,18.9517,18.8677,18.9412,262500.0
2010-08-10 09:40:00,36.08,36.09,35.99,36.08,122600.0,18.9412,18.9465,18.894,18.9412,122600.0
2010-08-10 09:50:00,36.08,36.16,36.04,36.12,112800.0,18.9412,18.9832,18.9202,18.9622,112800.0
2010-08-10 10:00:00,36.11,36.13,36.03,36.11,85700.0,18.957,18.9675,18.915,18.957,85700.0
2010-08-10 10:10:00,36.1,36.16,36.08,36.15,77800.0,18.9517,18.9832,18.9412,18.978,77800.0
2010-08-10 10:20:00,36.15,36.16,36.07,36.11,91300.0,18.978,18.9832,18.936,18.957,91300.0
2010-08-10 10:30:00,36.1,36.23,36.09,36.21,126300.0,18.9517,19.02,18.9465,19.0095,126300.0
2010-08-10 10:40:00,36.21,36.25,36.19,36.19,91800.0,19.0095,19.0305,18.999,18.999,91800.0
2010-08-10 10:50:00,36.19,36.2,36.15,36.17,55700.0,18.999,19.0042,18.978,18.9885,55700.0
2010-08-10 11:00:00,36.16,36.33,36.16,36.33,180800.0,18.9832,19.0725,18.9832,19.0725,180800.0
2010-08-10 11:10:00,36.33,36.36,36.32,36.35,103400.0,19.0725,19.0882,19.0672,19.083,103400.0
2010-08-10 11:20:00,36.36,36.39,36.35,36.37,57800.0,19.0882,19.104,19.083,19.0935,57800.0
2010-08-10 11:30:00,36.38,36.43,36.37,36.41,107300.0,19.0987,19.125,19.0935,19.1145,107300.0
2010-08-10 11:40:00,36.41,36.42,36.38,36.4,55800.0,19.1145,19.1197,19.0987,19.1092,55800.0
2010-08-10 11:50:00,36.4,36.43,36.39,36.39,91900.0,19.1092,19.125,19.104,19.104,91900.0
2010-08-10 12:00:00,36.39,36.43,36.35,36.39,121000.0,19.104,19.125,19.083,19.104,121000.0
2010-08-10 12:10:00,36.39,36.48,36.38,36.44,108900.0,19.104,19.1512,19.0987,19.1302,108900.0
2010-08-10 12:20:00,36.44,36.44,36.4,36.42,52400.0,19.1302,19.1302,19.1092,19.1197,52400.0
2010-08-10 12:30:00,36.41,36.44,36.41,36.42,65400.0,19.1145,19.1302,19.1145,19.1197,65400.0
2010-08-10 12:40:00,36.42,36.43,36.38,36.4,68600.0,19.1197,19.125,19.0987,19.1092,68600.0
2010-08-10 12:50:00,36.4,36.41,36.37,36.38,32400.0,19.1092,19.1145,19.0935,19.0987,32400.0
2010-08-10 13:00:00,36.38,36.39,36.33,36.34,61500.0,19.0987,19.104,19.0725,19.0777,61500.0
2010-08-10 13:10:00,36.35,36.37,36.3,36.32,92400.0,19.083,19.0935,19.0567,19.0672,92400.0
2010-08-10 13:20:00,36.32,36.34,36.28,36.29,89800.0,19.0672,19.0777,19.0462,19.0515,89800.0
2010-08-10 13:30:00,36.29,36.38,36.28,36.35,122000.0,19.0515,19.0987,19.0462,19.083,122000.0
2010-08-10 13:40:00,36.35,36.41,36.34,36.37,114900.0,19.083,19.1145,19.0777,19.0935,114900.0
2010-08-10 13:50:00,36.36,36.39,36.35,36.38,101700.0,19.0882,19.104,19.083,19.0987,101700.0
2010-08-10 14:00:00,36.39,36.42,36.35,36.42,118800.0,19.104,19.1197,19.083,19.1197,118800.0
2010-08-10 14:10:00,36.42,36.55,36.36,36.45,419500.0,19.1197,19.188,19.0882,19.1355,419500.0
2010-08-10 14:20:00,36.45,36.56,36.4,36.56,335400.0,19.1355,19.1932,19.1092,19.1932,335400.0
2010-08-10 14:30:00,36.57,36.62,36.49,36.52,228400.0,19.1985,19.2247,19.1565,19.1722,228400.0
2010-08-10 14:40:00,36.53,36.61,36.53,36.55,166800.0,19.1775,19.2195,19.1775,19.188,166800.0
2010-08-10 14:50:00,36.55,36.55,36.45,36.45,143700.0,19.188,19.188,19.1355,19.1355,143700.0
2010-08-10 15:00:00,36.44,36.55,36.44,36.53,202400.0,19.1302,19.188,19.1302,19.1775,202400.0
2010-08-10 15:10:00,36.53,36.53,36.32,36.36,155500.0,19.1775,19.1775,19.0672,19.0882,155500.0
2010-08-10 15:20:00,36.35,36.49,36.32,36.47,167800.0,19.083,19.1565,19.0672,19.146,167800.0
2010-08-10 15:30:00,36.48,36.53,36.42,36.51,171100.0,19.1512,19.1775,19.1197,19.167,171100.0
2010-08-10 15:40:00,36.51,36.54,36.45,36.46,201800.0,19.167,19.1827,19.1355,19.1407,201800.0
2010-08-10 15:50:00,36.46,36.47,36.34,36.37,467900.0,19.1407,19.146,19.0777,19.0935,467900.0
2010-08-11 09:30:00,36.02,36.22,36.01,36.11,241200.0,18.9097,19.0147,18.9045,18.957,241200.0
2010-08-11 09:40:00,36.09,36.14,36.06,36.09,220200.0,18.9465,18.9727,18.9307,18.9465,220200.0
2010-08-11 09:50:00,36.09,36.16,36.08,36.11,233200.0,18.9465,18.9832,18.9412,18.957,233200.0
2010-08-11 10:00:00,36.12,36.12,36.05,36.1,176400.0,18.9622,18.9622,18.9255,18.9517,176400.0
2010-08-11 10:10:00,36.09,36.13,36.06,36.07,202000.0,18.9465,18.9675,18.9307,18.936,202000.0
2010-08-11 10:20:00,36.07,36.12,36.07,36.1,93100.0,18.936,18.9622,18.936,18.9517,93100.0
2010-08-11 10:30:00,36.1,36.14,36.06,36.14,103500.0,18.9517,18.9727,18.9307,18.9727,103500.0
2010-08-11 10:40:00,36.14,36.14,36.05,36.06,70700.0,18.9727,18.9727,18.9255,18.9307,70700.0
2010-08-11 10:50:00,36.06,36.11,36.05,36.11,70200.0,18.9307,18.957,18.9255,18.957,70200.0
2010-08-11 11:00:00,36.11,36.12,36.05,36.1,99000.0,18.957,18.9622,18.9255,18.9517,99000.0
2010-08-11 11:10:00,36.1,36.11,36.02,36.02,121300.0,18.9517,18.957,18.9097,18.9097,121300.0
2010-08-11 11:20:00,36.03,36.06,36.0,36.04,105700.0,18.915,18.9307,18.8992,18.9202,105700.0
2010-08-11 11:30:00,36.03,36.04,35.97,36.03,187300.0,18.915,18.9202,18.8835,18.915,187300.0
2010-08-11 11:40:00,36.03,36.04,36.0,36.01,75900.0,18.915,18.9202,18.8992,18.9045,75900.0
2010-08-11 11:50:00,36.0,36.03,36.0,36.02,31700.0,18.8992,18.915,18.8992,18.9097,31700.0
2010-08-11 12:00:00,36.01,36.03,35.99,36.01,66900.0,18.9045,18.915,18.894,18.9045,66900.0
2010-08-11 12:10:00,36.0,36.0,35.94,35.94,60600.0,18.8992,18.8992,18.8677,18.8677,60600.0
2010-08-11 12:20:00,35.95,36.01,35.94,36.0,34200.0,18.873,18.9045,18.8677,18.8992,34200.0
2010-08-11 12:30:00,36.0,36.01,35.97,35.98,40200.0,18.8992,18.9045,18.8835,18.8887,40200.0
2010-08-11 12:40:00,35.98,35.99,35.91,35.94,90400.0,18.8887,18.894,18.852,18.8677,90400.0
2010-08-11 12:50:00,35.93,35.95,35.91,35.93,45400.0,18.8625,18.873,18.852,18.8625,45400.0
2010-08-11 13:00:00,35.93,35.99,35.93,35.95,47600.0,18.8625,18.894,18.8625,18.873,47600.0
2010-08-11 13:10:00,35.96,36.0,35.94,36.0,39200.0,18.8782,18.8992,18.8677,18.8992,39200.0
2010-08-11 13:20:00,36.0,36.01,35.98,36.0,61900.0,18.8992,18.9045,18.8887,18.8992,61900.0
2010-08-11 13:30:00,36.01,36.07,36.01,36.05,53800.0,18.9045,18.936,18.9045,18.9255,53800.0
2010-08-11 13:40:00,36.04,36.06,36.01,36.03,45300.0,18.9202,18.9307,18.9045,18.915,45300.0
2010-08-11 13:50:00,36.04,36.05,35.99,36.0,82100.0,18.9202,18.9255,18.894,18.8992,82100.0
2010-08-11 14:00:00,35.99,36.1,35.99,36.06,135000.0,18.894,18.9517,18.894,18.9307,135000.0
2010-08-11 14:10:00,36.06,36.08,36.02,36.04,38200.0,18.9307,18.9412,18.9097,18.9202,38200.0
2010-08-11 14:20:00,36.05,36.11,36.03,36.09,71000.0,18.9255,18.957,18.915,18.9465,71000.0
2010-08-11 14:30:00,36.08,36.08,36.02,36.03,45700.0,18.9412,18.9412,18.9097,18.915,45700.0
2010-08-11 14:40:00,36.03,36.03,35.97,35.99,79300.0,18.915,18.915,18.8835,18.894,79300.0
2010-08-11 14:50:00,35.99,35.99,35.9,35.96,136600.0,18.894,18.894,18.8467,18.8782,136600.0
2010-08-11 15:00:00,35.96,36.0,35.94,36.0,88000.0,18.8782,18.8992,18.8677,18.8992,88000.0
2010-08-11 15:10:00,36.0,36.02,35.96,36.0,118200.0,18.8992,18.9097,18.8782,18.8992,118200.0
2010-08-11 15:20:00,36.0,36.02,35.97,36.0,104100.0,18.8992,18.9097,18.8835,18.8992,104100.0
2010-08-11 15:30:00,36.01,36.06,35.96,36.01,150200.0,18.9045,18.9307,18.8782,18.9045,150200.0
2010-08-11 15:40:00,36.01,36.02,35.89,35.9,327800.0,18.9045,18.9097,18.8415,18.8467,327800.0
2010-08-11 15:50:00,35.89,35.92,35.85,35.87,522200.0,18.8415,18.8572,18.8205,18.831,522200.0
2010-08-12 09:30:00,35.77,35.77,35.61,35.67,182300.0,18.7785,18.7785,18.6945,18.726,182300.0
2010-08-12 09:40:00,35.67,35.7,35.59,35.65,154200.0,18.726,18.7417,18.684,18.7155,154200.0
2010-08-12 09:50:00,35.65,35.67,35.58,35.61,131000.0,18.7155,18.726,18.6788,18.6945,131000.0
2010-08-12 10:00:00,35.62,35.68,35.6,35.64,131000.0,18.6997,18.7312,18.6893,18.7102,131000.0
2010-08-12 10:10:00,35.64,35.65,35.52,35.53,131000.0,18.7102,18.7155,18.6473,18.6525,131000.0
2010-08-12 10:20:00,35.54,35.78,35.53,35.69,131700.0,18.6578,18.7837,18.6525,18.7365,131700.0
2010-08-12 10:30:00,35.69,35.76,35.65,35.76,65600.0,18.7365,18.7732,18.7155,18.7732,65600.0
2010-08-12 10:40:00,35.77,35.85,35.77,35.79,102100.0,18.7785,18.8205,18.7785,18.789,102100.0
2010-08-12 10:50:00,35.8,35.8,35.67,35.69,74200.0,18.7942,18.7942,18.726,18.7365,74200.0
2010-08-12 11:00:00,35.68,35.69,35.63,35.63,90300.0,18.7312,18.7365,18.705,18.705,90300.0
2010-08-12 11:10:00,35.63,35.81,35.63,35.81,84100.0,18.705,18.7995,18.705,18.7995,84100.0
2010-08-12 11:20:00,35.8,35.87,35.79,35.83,61500.0,18.7942,18.831,18.789,18.81,61500.0
2010-08-12 11:30:00,35.83,35.83,35.71,35.72,52100.0,18.81,18.81,18.747,18.7522,52100.0
2010-08-12 11:40:00,35.71,35.71,35.65,35.7,45500.0,18.747,18.747,18.7155,18.7417,45500.0
2010-08-12 11:50:00,35.69,35.74,35.68,35.68,42100.0,18.7365,18.7627,18.7312,18.7312,42100.0
2010-08-12 12:00:00,35.68,35.68,35.65,35.66,78800.0,18.7312,18.7312,18.7155,18.7207,78800.0
2010-08-12 12:10:00,35.66,35.76,35.65,35.75,87800.0,18.7207,18.7732,18.7155,18.768,87800.0
2010-08-12 12:20:00,35.74,35.76,35.68,35.72,64800.0,18.7627,18.7732,18.7312,18.7522,64800.0
2010-08-12 12:30:00,35.71,35.78,35.71,35.78,44300.0,18.747,18.7837,18.747,18.7837,44300.0
2010-08-12 12:40:00,35.77,35.78,35.74,35.74,31200.0,18.7785,18.7837,18.7627,18.7627,31200.0
2010-08-12 12:50:00,35.74,35.81,35.7,35.8,57300.0,18.7627,18.7995,18.7417,18.7942,57300.0
2010-08-12 13:00:00,35.8,35.82,35.75,35.75,31500.0,18.7942,18.8047,18.768,18.768,31500.0
2010-08-12 13:10:00,35.75,35.79,35.74,35.79,42900.0,18.768,18.789,18.7627,18.789,42900.0
2010-08-12 13:20:00,35.79,35.79,35.72,35.72,42800.0,18.789,18.789,18.7522,18.7522,42800.0
2010-08-12 13:30:00,35.72,35.8,35.72,35.8,37400.0,18.7522,18.7942,18.7522,18.7942,37400.0
2010-08-12 13:40:00,35.8,35.8,35.72,35.72,58100.0,18.7942,18.7942,18.7522,18.7522,58100.0
2010-08-12 13:50:00,35.72,35.73,35.67,35.71,47800.0,18.7522,18.7575,18.726,18.747,47800.0
2010-08-12 14:00:00,35.69,35.76,35.69,35.75,41100.0,18.7365,18.7732,18.7365,18.768,41100.0
2010-08-12 14:10:00,35.75,35.79,35.74,35.78,52200.0,18.768,18.789,18.7627,18.7837,52200.0
2010-08-12 14:20:00,35.79,35.79,35.73,35.76,42900.0,18.789,18.789,18.7575,18.7732,42900.0
2010-08-12 14:30:00,35.75,35.76,35.67,35.69,66800.0,18.768,18.7732,18.726,18.7365,66800.0
2010-08-12 14:40:00,35.69,35.76,35.69,35.73,49500.0,18.7365,18.7732,18.7365,18.7575,49500.0
2010-08-12 14:50:00,35.73,35.8,35.72,35.77,48600.0,18.7575,18.7942,18.7522,18.7785,48600.0
2010-08-12 15:00:00,35.77,35.83,35.76,35.83,105400.0,18.7785,18.81,18.7732,18.81,105400.0
2010-08-12 15:10:00,35.83,35.87,35.78,35.78,89300.0,18.81,18.831,18.7837,18.7837,89300.0
2010-08-12 15:20:00,35.78,35.81,35.76,35.79,71200.0,18.7837,18.7995,18.7732,18.789,71200.0
2010-08-12 15:30:00,35.79,35.9,35.79,35.84,152000.0,18.789,18.8467,18.789,18.8152,152000.0
2010-08-12 15:40:00,35.84,35.86,35.76,35.84,218000.0,18.8152,18.8257,18.7732,18.8152,218000.0
2010-08-12 15:50:00,35.85,35.86,35.77,35.8,323100.0,18.8205,18.8257,18.7785,18.7942,323100.0
2010-08-13 09:30:00,35.61,35.79,35.6,35.74,109400.0,18.6945,18.789,18.6893,18.7627,109400.0
2010-08-13 09:40:00,35.75,35.93,35.72,35.93,143400.0,18.768,18.8625,18.7522,18.8625,143400.0
2010-08-13 09:50:00,35.93,36.04,35.92,36.03,147600.0,18.8625,18.9202,18.8572,18.915,147600.0
2010-08-13 10:00:00,36.03,36.05,35.97,35.99,128900.0,18.915,18.9255,18.8835,18.894,128900.0
2010-08-13 10:10:00,36.0,36.0,35.94,35.94,79800.0,18.8992,18.8992,18.8677,18.8677,79800.0
2010-08-13 10:20:00,35.94,35.98,35.92,35.98,64300.0,18.8677,18.8887,18.8572,18.8887,64300.0
2010-08-13 10:30:00,35.98,36.04,35.98,36.04,59100.0,18.8887,18.9202,18.8887,18.9202,59100.0
2010-08-13 10:40:00,36.04,36.05,35.95,35.97,84600.0,18.9202,18.9255,18.873,18.8835,84600.0
2010-08-13 10:50:00,35.97,35.99,35.9,35.94,124700.0,18.8835,18.894,18.8467,18.8677,124700.0
2010-08-13 11:00:00,35.94,36.03,35.94,36.02,81800.0,18.8677,18.915,18.8677,18.9097,81800.0
2010-08-13 11:10:00,36.01,36.01,35.94,35.95,70500.0,18.9045,18.9045,18.8677,18.873,70500.0
2010-08-13 11:20:00,35.96,35.96,35.9,35.94,76900.0,18.8782,18.8782,18.8467,18.8677,76900.0
2010-08-13 11:30:00,35.94,35.99,35.92,35.93,75400.0,18.8677,18.894,18.8572,18.8625,75400.0
2010-08-13 11:40:00,35.93,36.05,35.93,36.01,63900.0,18.8625,18.9255,18.8625,18.9045,63900.0
2010-08-13 11:50:00,36.0,36.04,35.97,36.04,60500.0,18.8992,18.9202,18.8835,18.9202,60500.0
2010-08-13 12:00:00,36.04,36.04,35.98,36.01,32400.0,18.9202,18.9202,18.8887,18.9045,32400.0
2010-08-13 12:10:00,36.01,36.12,36.0,36.12,60100.0,18.9045,18.9622,18.8992,18.9622,60100.0
2010-08-13 12:20:00,36.1,36.13,36.09,36.12,36900.0,18.9517,18.9675,18.9465,18.9622,36900.0
2010-08-13 12:30:00,36.11,36.12,36.01,36.03,73300.0,18.957,18.9622,18.9045,18.915,73300.0
2010-08-13 12:40:00,36.03,36.05,36.02,36.05,42000.0,18.915,18.9255,18.9097,18.9255,42000.0
2010-08-13 12:50:00,36.05,36.11,36.03,36.11,74800.0,18.9255,18.957,18.915,18.957,74800.0
2010-08-13 13:00:00,36.11,36.14,36.1,36.1,41900.0,18.957,18.9727,18.9517,18.9517,41900.0
2010-08-13 13:10:00,36.1,36.11,36.07,36.09,34500.0,18.9517,18.957,18.936,18.9465,34500.0
2010-08-13 13:20:00,36.08,36.09,36.05,36.08,31200.0,18.9412,18.9465,18.9255,18.9412,31200.0
2010-08-13 13:30:00,36.08,36.09,36.07,36.07,14100.0,18.9412,18.9465,18.936,18.936,14100.0
2010-08-13 13:40:00,36.07,36.1,36.07,36.09,29900.0,18.936,18.9517,18.936,18.9465,29900.0
2010-08-13 13:50:00,36.09,36.09,36.02,36.02,22400.0,18.9465,18.9465,18.9097,18.9097,22400.0
2010-08-13 14:00:00,36.02,36.06,36.01,36.05,98600.0,18.9097,18.9307,18.9045,18.9255,98600.0
2010-08-13 14:10:00,36.06,36.06,36.04,36.05,36300.0,18.9307,18.9307,18.9202,18.9255,36300.0
2010-08-13 14:20:00,36.06,36.06,36.0,36.01,111900.0,18.9307,18.9307,18.8992,18.9045,111900.0
2010-08-13 14:30:00,36.02,36.02,35.95,35.96,100500.0,18.9097,18.9097,18.873,18.8782,100500.0
2010-08-13 14:40:00,35.97,35.99,35.94,35.95,55400.0,18.8835,18.894,18.8677,18.873,55400.0
2010-08-13 14:50:00,35.95,35.99,35.94,35.98,58400.0,18.873,18.894,18.8677,18.8887,58400.0
2010-08-13 15:00:00,35.98,35.99,35.92,35.99,84000.0,18.8887,18.894,18.8572,18.894,84000.0
2010-08-13 15:10:00,35.99,35.99,35.94,35.94,41000.0,18.894,18.894,18.8677,18.8677,41000.0
2010-08-13 15:20:00,35.95,35.96,35.9,35.94,59000.0,18.873,18.8782,18.8467,18.8677,59000.0
2010-08-13 15:30:00,35.94,35.95,35.89,35.91,89100.0,18.8677,18.873,18.8415,18.852,89100.0
2010-08-13 15:40:00,35.91,35.91,35.79,35.86,236100.0,18.852,18.852,18.789,18.8257,236100.0
2010-08-13 15:50:00,35.85,35.89,35.83,35.84,260500.0,18.8205,18.8415,18.81,18.8152,260500.0
2010-08-16 09:30:00,35.68,35.74,35.6,35.66,245300.0,18.7312,18.7627,18.6893,18.7207,245300.0
2010-08-16 09:40:00,35.69,35.76,35.67,35.69,78500.0,18.7365,18.7732,18.726,18.7365,78500.0
2010-08-16 09:50:00,35.7,35.72,35.67,35.67,76600.0,18.7417,18.7522,18.726,18.726,76600.0
2010-08-16 10:00:00,35.68,35.79,35.67,35.74,133500.0,18.7312,18.789,18.726,18.7627,133500.0
2010-08-16 10:10:00,35.74,35.84,35.72,35.84,73700.0,18.7627,18.8152,18.7522,18.8152,73700.0
2010-08-16 10:20:00,35.83,35.84,35.7,35.71,94500.0,18.81,18.8152,18.7417,18.747,94500.0
2010-08-16 10:30:00,35.71,35.72,35.68,35.7,106600.0,18.747,18.7522,18.7312,18.7417,106600.0
2010-08-16 10:40:00,35.71,35.76,35.69,35.76,60400.0,18.747,18.7732,18.7365,18.7732,60400.0
2010-08-16 10:50:00,35.76,35.76,35.71,35.72,25800.0,18.7732,18.7732,18.747,18.7522,25800.0
2010-08-16 11:00:00,35.73,35.74,35.67,35.7,49600.0,18.7575,18.7627,18.726,18.7417,49600.0
2010-08-16 11:10:00,35.71,35.74,35.7,35.73,52200.0,18.747,18.7627,18.7417,18.7575,52200.0
2010-08-16 11:20:00,35.74,35.8,35.73,35.77,62400.0,18.7627,18.7942,18.7575,18.7785,62400.0
2010-08-16 11:30:00,35.77,35.82,35.77,35.81,71700.0,18.7785,18.8047,18.7785,18.7995,71700.0
2010-08-16 11:40:00,35.81,35.86,35.81,35.86,45700.0,18.7995,18.8257,18.7995,18.8257,45700.0
2010-08-16 11:50:00,35.86,35.88,35.84,35.88,28500.0,18.8257,18.8362,18.8152,18.8362,28500.0
2010-08-16 12:00:00,35.88,35.92,35.88,35.9,35000.0,18.8362,18.8572,18.8362,18.8467,35000.0
2010-08-16 12:10:00,35.9,35.9,35.79,35.81,45400.0,18.8467,18.8467,18.789,18.7995,45400.0
2010-08-16 12:20:00,35.82,35.91,35.81,35.91,38500.0,18.8047,18.852,18.7995,18.852,38500.0
2010-08-16 12:30:00,35.91,35.92,35.86,35.92,40700.0,18.852,18.8572,18.8257,18.8572,40700.0
2010-08-16 12:40:00,35.9,35.91,35.86,35.87,31200.0,18.8467,18.852,18.8257,18.831,31200.0
2010-08-16 12:50:00,35.88,35.89,35.83,35.84,64300.0,18.8362,18.8415,18.81,18.8152,64300.0
2010-08-16 13:00:00,35.84,35.86,35.79,35.86,54300.0,18.8152,18.8257,18.789,18.8257,54300.0
2010-08-16 13:10:00,35.86,35.91,35.86,35.87,64400.0,18.8257,18.852,18.8257,18.831,64400.0
2010-08-16 13:20:00,35.87,35.9,35.85,35.9,22800.0,18.831,18.8467,18.8205,18.8467,22800.0
2010-08-16 13:30:00,35.89,35.92,35.86,35.88,23300.0,18.8415,18.8572,18.8257,18.8362,23300.0
2010-08-16 13:40:00,35.89,35.9,35.88,35.88,25700.0,18.8415,18.8467,18.8362,18.8362,25700.0
2010-08-16 13:50:00,35.88,35.88,35.85,35.86,21800.0,18.8362,18.8362,18.8205,18.8257,21800.0
2010-08-16 14:00:00,35.86,35.9,35.85,35.85,58700.0,18.8257,18.8467,18.8205,18.8205,58700.0
2010-08-16 14:10:00,35.85,35.86,35.8,35.8,51400.0,18.8205,18.8257,18.7942,18.7942,51400.0
2010-08-16 14:20:00,35.81,35.89,35.8,35.87,37800.0,18.7995,18.8415,18.7942,18.831,37800.0
2010-08-16 14:30:00,35.87,35.88,35.79,35.79,66500.0,18.831,18.8362,18.789,18.789,66500.0
2010-08-16 14:40:00,35.79,35.82,35.78,35.82,88500.0,18.789,18.8047,18.7837,18.8047,88500.0
2010-08-16 14:50:00,35.81,35.81,35.71,35.76,133100.0,18.7995,18.7995,18.747,18.7732,133100.0
2010-08-16 15:00:00,35.75,35.78,35.73,35.76,64900.0,18.768,18.7837,18.7575,18.7732,64900.0
2010-08-16 15:10:00,35.76,35.77,35.74,35.75,51800.0,18.7732,18.7785,18.7627,18.768,51800.0
2010-08-16 15:20:00,35.76,35.77,35.71,35.76,47500.0,18.7732,18.7785,18.747,18.7732,47500.0
2010-08-16 15:30:00,35.77,35.79,35.74,35.79,137300.0,18.7785,18.789,18.7627,18.789,137300.0
2010-08-16 15:40:00,35.78,35.85,35.78,35.8,128300.0,18.7837,18.8205,18.7837,18.7942,128300.0
2010-08-16 15:50:00,35.8,35.86,35.78,35.85,193100.0,18.7942,18.8257,18.7837,18.8205,193100.0
2010-08-17 09:30:00,36.0,36.01,35.88,35.93,86500.0,18.8992,18.9045,18.8362,18.8625,86500.0
2010-08-17 09:40:00,35.93,35.98,35.9,35.94,77200.0,18.8625,18.8887,18.8467,18.8677,77200.0
2010-08-17 09:50:00,35.94,35.97,35.92,35.94,47600.0,18.8677,18.8835,18.8572,18.8677,47600.0
2010-08-17 10:00:00,35.94,35.98,35.9,35.9,44900.0,18.8677,18.8887,18.8467,18.8467,44900.0
2010-08-17 10:10:00,35.9,35.98,35.9,35.97,129100.0,18.8467,18.8887,18.8467,18.8835,129100.0
2010-08-17 10:20:00,35.97,35.99,35.93,35.94,57000.0,18.8835,18.894,18.8625,18.8677,57000.0
2010-08-17 10:30:00,35.94,36.0,35.94,35.98,40400.0,18.8677,18.8992,18.8677,18.8887,40400.0
2010-08-17 10:40:00,35.99,36.0,35.98,35.99,32100.0,18.894,18.8992,18.8887,18.894,32100.0
2010-08-17 10:50:00,35.99,36.05,35.99,36.03,66000.0,18.894,18.9255,18.894,18.915,66000.0
2010-08-17 11:00:00,36.02,36.09,36.02,36.08,88500.0,18.9097,18.9465,18.9097,18.9412,88500.0
2010-08-17 11:10:00,36.08,36.13,36.07,36.13,101700.0,18.9412,18.9675,18.936,18.9675,101700.0
2010-08-17 11:20:00,36.13,36.16,36.12,36.15,47700.0,18.9675,18.9832,18.9622,18.978,47700.0
2010-08-17 11:30:00,36.15,36.19,36.13,36.19,73400.0,18.978,18.999,18.9675,18.999,73400.0
2010-08-17 11:40:00,36.19,36.21,36.17,36.18,30600.0,18.999,19.0095,18.9885,18.9937,30600.0
2010-08-17 11:50:00,36.18,36.18,36.13,36.15,30400.0,18.9937,18.9937,18.9675,18.978,30400.0
2010-08-17 12:00:00,36.15,36.17,36.14,36.15,23900.0,18.978,18.9885,18.9727,18.978,23900.0
2010-08-17 12:10:00,36.16,36.19,36.15,36.18,21500.0,18.9832,18.999,18.978,18.9937,21500.0
2010-08-17 12:20:00,36.17,36.17,36.13,36.14,30900.0,18.9885,18.9885,18.9675,18.9727,30900.0
2010-08-17 12:30:00,36.14,36.16,36.13,36.14,24700.0,18.9727,18.9832,18.9675,18.9727,24700.0
2010-08-17 12:40:00,36.14,36.15,36.1,36.12,48700.0,18.9727,18.978,18.9517,18.9622,48700.0
2010-08-17 12:50:00,36.12,36.13,36.08,36.13,25900.0,18.9622,18.9675,18.9412,18.9675,25900.0
2010-08-17 13:00:00,36.12,36.17,36.12,36.16,37900.0,18.9622,18.9885,18.9622,18.9832,37900.0
2010-08-17 13:10:00,36.17,36.18,36.15,36.16,74700.0,18.9885,18.9937,18.978,18.9832,74700.0
2010-08-17 13:20:00,36.16,36.23,36.16,36.23,103700.0,18.9832,19.02,18.9832,19.02,103700.0
2010-08-17 13:30:00,36.23,36.24,36.21,36.21,48700.0,19.02,19.0252,19.0095,19.0095,48700.0
2010-08-17 13:40:00,36.21,36.22,36.13,36.14,68500.0,19.0095,19.0147,18.9675,18.9727,68500.0
2010-08-17 13:50:00,36.15,36.21,36.13,36.2,82500.0,18.978,19.0095,18.9675,19.0042,82500.0
2010-08-17 14:00:00,36.2,36.2,36.14,36.16,118400.0,19.0042,19.0042,18.9727,18.9832,118400.0
2010-08-17 14:10:00,36.16,36.18,36.14,36.14,50500.0,18.9832,18.9937,18.9727,18.9727,50500.0
2010-08-17 14:20:00,36.15,36.17,36.13,36.17,59100.0,18.978,18.9885,18.9675,18.9885,59100.0
2010-08-17 14:30:00,36.18,36.19,36.16,36.16,34500.0,18.9937,18.999,18.9832,18.9832,34500.0
2010-08-17 14:40:00,36.17,36.19,36.15,36.19,35700.0,18.9885,18.999,18.978,18.999,35700.0
2010-08-17 14:50:00,36.18,36.19,36.15,36.17,81000.0,18.9937,18.999,18.978,18.9885,81000.0
2010-08-17 15:00:00,36.18,36.2,36.11,36.12,108000.0,18.9937,19.0042,18.957,18.9622,108000.0
2010-08-17 15:10:00,36.13,36.14,36.09,36.14,77900.0,18.9675,18.9727,18.9465,18.9727,77900.0
2010-08-17 15:20:00,36.13,36.15,36.12,36.13,88000.0,18.9675,18.978,18.9622,18.9675,88000.0
2010-08-17 15:30:00,36.14,36.15,36.1,36.12,129800.0,18.9727,18.978,18.9517,18.9622,129800.0
2010-08-17 15:40:00,36.13,36.15,36.02,36.06,224500.0,18.9675,18.978,18.9097,18.9307,224500.0
2010-08-17 15:50:00,36.05,36.1,36.04,36.08,425300.0,18.9255,18.9517,18.9202,18.9412,425300.0
2010-08-18 09:30:00,36.05,36.07,35.92,35.94,104700.0,18.9255,18.936,18.8572,18.8677,104700.0
2010-08-18 09:40:00,35.93,35.98,35.9,35.97,131300.0,18.8625,18.8887,18.8467,18.8835,131300.0
2010-08-18 09:50:00,35.96,35.96,35.9,35.94,73700.0,18.8782,18.8782,18.8467,18.8677,73700.0
2010-08-18 10:00:00,35.94,36.05,35.92,35.99,121100.0,18.8677,18.9255,18.8572,18.894,121100.0
2010-08-18 10:10:00,35.99,36.03,35.97,35.98,96000.0,18.894,18.915,18.8835,18.8887,96000.0
2010-08-18 10:20:00,35.98,36.01,35.9,35.95,82000.0,18.8887,18.9045,18.8467,18.873,82000.0
2010-08-18 10:30:00,35.95,36.02,35.92,35.99,72100.0,18.873,18.9097,18.8572,18.894,72100.0
2010-08-18 10:40:00,35.99,36.04,35.97,35.99,90100.0,18.894,18.9202,18.8835,18.894,90100.0
2010-08-18 10:50:00,35.99,36.0,35.97,36.0,46500.0,18.894,18.8992,18.8835,18.8992,46500.0
2010-08-18 11:00:00,36.01,36.06,35.98,35.99,61200.0,18.9045,18.9307,18.8887,18.894,61200.0
2010-08-18 11:10:00,35.99,36.02,35.9,35.94,108400.0,18.894,18.9097,18.8467,18.8677,108400.0
2010-08-18 11:20:00,35.94,35.96,35.87,35.87,145300.0,18.8677,18.8782,18.831,18.831,145300.0
2010-08-18 11:30:00,35.88,35.91,35.87,35.91,108100.0,18.8362,18.852,18.831,18.852,108100.0
2010-08-18 11:40:00,35.91,35.94,35.85,35.94,115300.0,18.852,18.8677,18.8205,18.8677,115300.0
2010-08-18 11:50:00,35.94,35.96,35.85,35.85,76800.0,18.8677,18.8782,18.8205,18.8205,76800.0
2010-08-18 12:00:00,35.86,35.86,35.78,35.8,155500.0,18.8257,18.8257,18.7837,18.7942,155500.0
2010-08-18 12:10:00,35.8,35.83,35.72,35.83,100800.0,18.7942,18.81,18.7522,18.81,100800.0
2010-08-18 12:20:00,35.83,35.92,35.83,35.83,51900.0,18.81,18.8572,18.81,18.81,51900.0
2010-08-18 12:30:00,35.83,35.96,35.79,35.96,99000.0,18.81,18.8782,18.789,18.8782,99000.0
2010-08-18 12:40:00,35.96,36.0,35.95,35.97,66000.0,18.8782,18.8992,18.873,18.8835,66000.0
2010-08-18 12:50:00,35.97,35.98,35.9,35.9,79500.0,18.8835,18.8887,18.8467,18.8467,79500.0
2010-08-18 13:00:00,35.9,36.0,35.89,35.99,84100.0,18.8467,18.8992,18.8415,18.894,84100.0
2010-08-18 13:10:00,35.99,36.0,35.94,35.95,77600.0,18.894,18.8992,18.8677,18.873,77600.0
2010-08-18 13:20:00,35.96,35.98,35.94,35.95,59200.0,18.8782,18.8887,18.8677,18.873,59200.0
2010-08-18 13:30:00,35.95,35.97,35.83,35.84,140900.0,18.873,18.8835,18.81,18.8152,140900.0
2010-08-18 13:40:00,35.84,35.91,35.81,35.9,83500.0,18.8152,18.852,18.7995,18.8467,83500.0
2010-08-18 13:50:00,35.91,35.95,35.89,35.95,46900.0,18.852,18.873,18.8415,18.873,46900.0
2010-08-18 14:00:00,35.94,35.97,35.9,35.91,98200.0,18.8677,18.8835,18.8467,18.852,98200.0
2010-08-18 14:10:00,35.9,35.96,35.9,35.94,50100.0,18.8467,18.8782,18.8467,18.8677,50100.0
2010-08-18 14:20:00,35.94,35.98,35.93,35.96,46000.0,18.8677,18.8887,18.8625,18.8782,46000.0
2010-08-18 14:30:00,35.96,35.97,35.93,35.97,33700.0,18.8782,18.8835,18.8625,18.8835,33700.0
2010-08-18 14:40:00,35.97,36.01,35.97,35.99,112800.0,18.8835,18.9045,18.8835,18.894,112800.0
2010-08-18 14:50:00,35.99,36.0,35.92,35.95,68300.0,18.894,18.8992,18.8572,18.873,68300.0
2010-08-18 15:00:00,35.95,35.99,35.94,35.95,76400.0,18.873,18.894,18.8677,18.873,76400.0
2010-08-18 15:10:00,35.96,35.97,35.92,35.94,72500.0,18.8782,18.8835,18.8572,18.8677,72500.0
2010-08-18 15:20:00,35.94,35.97,35.93,35.95,67900.0,18.8677,18.8835,18.8625,18.873,67900.0
2010-08-18 15:30:00,35.95,36.0,35.95,35.96,125100.0,18.873,18.8992,18.873,18.8782,125100.0
2010-08-18 15:40:00,35.96,36.01,35.94,35.96,144000.0,18.8782,18.9045,18.8677,18.8782,144000.0
2010-08-18 15:50:00,35.96,35.98,35.91,35.94,307300.0,18.8782,18.8887,18.852,18.8677,307300.0
2010-08-19 09:30:00,35.85,35.88,35.66,35.76,175900.0,18.8205,18.8362,18.7207,18.7732,175900.0
2010-08-19 09:40:00,35.76,35.81,35.65,35.66,98200.0,18.7732,18.7995,18.7155,18.7207,98200.0
2010-08-19 09:50:00,35.65,35.67,35.6,35.6,116900.0,18.7155,18.726,18.6893,18.6893,116900.0
2010-08-19 10:00:00,35.6,35.6,35.38,35.5,242900.0,18.6893,18.6893,18.5738,18.6368,242900.0
2010-08-19 10:10:00,35.5,35.55,35.49,35.55,54000.0,18.6368,18.663,18.6315,18.663,54000.0
2010-08-19 10:20:00,35.56,35.56,35.43,35.44,72500.0,18.6683,18.6683,18.6,18.6053,72500.0
2010-08-19 10:30:00,35.43,35.52,35.38,35.4,73400.0,18.6,18.6473,18.5738,18.5843,73400.0
2010-08-19 10:40:00,35.4,35.49,35.37,35.47,113400.0,18.5843,18.6315,18.5685,18.621,113400.0
2010-08-19 10:50:00,35.46,35.5,35.4,35.48,64000.0,18.6158,18.6368,18.5843,18.6263,64000.0
2010-08-19 11:00:00,35.48,35.5,35.4,35.46,120600.0,18.6263,18.6368,18.5843,18.6158,120600.0
2010-08-19 11:10:00,35.47,35.5,35.43,35.46,43800.0,18.621,18.6368,18.6,18.6158,43800.0
2010-08-19 11:20:00,35.45,35.48,35.43,35.44,46300.0,18.6105,18.6263,18.6,18.6053,46300.0
2010-08-19 11:30:00,35.43,35.44,35.33,35.36,97100.0,18.6,18.6053,18.5475,18.5633,97100.0
2010-08-19 11:40:00,35.36,35.37,35.31,35.32,82100.0,18.5633,18.5685,18.537,18.5423,82100.0
2010-08-19 11:50:00,35.31,35.36,35.28,35.35,64400.0,18.537,18.5633,18.5213,18.558,64400.0
2010-08-19 12:00:00,35.35,35.39,35.35,35.35,62000.0,18.558,18.579,18.558,18.558,62000.0
2010-08-19 12:10:00,35.36,35.42,35.33,35.42,71800.0,18.5633,18.5948,18.5475,18.5948,71800.0
2010-08-19 12:20:00,35.42,35.45,35.38,35.38,55700.0,18.5948,18.6105,18.5738,18.5738,55700.0
2010-08-19 12:30:00,35.39,35.4,35.37,35.38,45100.0,18.579,18.5843,18.5685,18.5738,45100.0
2010-08-19 12:40:00,35.38,35.4,35.34,35.38,63200.0,18.5738,18.5843,18.5528,18.5738,63200.0
2010-08-19 12:50:00,35.37,35.39,35.34,35.39,37000.0,18.5685,18.579,18.5528,18.579,37000.0
2010-08-19 13:00:00,35.4,35.45,35.39,35.45,46400.0,18.5843,18.6105,18.579,18.6105,46400.0
2010-08-19 13:10:00,35.44,35.45,35.37,35.44,67700.0,18.6053,18.6105,18.5685,18.6053,67700.0
2010-08-19 13:20:00,35.44,35.46,35.42,35.43,46000.0,18.6053,18.6158,18.5948,18.6,46000.0
2010-08-19 13:30:00,35.43,35.44,35.38,35.43,62200.0,18.6,18.6053,18.5738,18.6,62200.0
2010-08-19 13:40:00,35.43,35.43,35.38,35.4,53200.0,18.6,18.6,18.5738,18.5843,53200.0
2010-08-19 13:50:00,35.4,35.4,35.37,35.38,32400.0,18.5843,18.5843,18.5685,18.5738,32400.0
2010-08-19 14:00:00,35.37,35.39,35.33,35.38,51700.0,18.5685,18.579,18.5475,18.5738,51700.0
2010-08-19 14:10:00,35.38,35.43,35.38,35.42,33800.0,18.5738,18.6,18.5738,18.5948,33800.0
2010-08-19 14:20:00,35.43,35.46,35.41,35.42,45500.0,18.6,18.6158,18.5895,18.5948,45500.0
2010-08-19 14:30:00,35.42,35.49,35.42,35.44,71700.0,18.5948,18.6315,18.5948,18.6053,71700.0
2010-08-19 14:40:00,35.44,35.46,35.39,35.44,65500.0,18.6053,18.6158,18.579,18.6053,65500.0
2010-08-19 14:50:00,35.45,35.5,35.44,35.45,75200.0,18.6105,18.6368,18.6053,18.6105,75200.0
2010-08-19 15:00:00,35.45,35.5,35.42,35.49,68600.0,18.6105,18.6368,18.5948,18.6315,68600.0
2010-08-19 15:10:00,35.49,35.59,35.48,35.57,105700.0,18.6315,18.684,18.6263,18.6735,105700.0
2010-08-19 15:20:00,35.57,35.58,35.51,35.52,155000.0,18.6735,18.6788,18.642,18.6473,155000.0
2010-08-19 15:30:00,35.52,35.57,35.48,35.5,158500.0,18.6473,18.6735,18.6263,18.6368,158500.0
2010-08-19 15:40:00,35.5,35.53,35.46,35.49,162800.0,18.6368,18.6525,18.6158,18.6315,162800.0
2010-08-19 15:50:00,35.48,35.53,35.46,35.46,322900.0,18.6263,18.6525,18.6158,18.6158,322900.0
2010-08-20 09:30:00,35.19,35.44,35.19,35.37,807100.0,18.474,18.6053,18.474,18.5685,807100.0
2010-08-20 09:40:00,35.36,35.39,35.3,35.3,95100.0,18.5633,18.579,18.5318,18.5318,95100.0
2010-08-20 09:50:00,35.3,35.4,35.3,35.4,71200.0,18.5318,18.5843,18.5318,18.5843,71200.0
2010-08-20 10:00:00,35.4,35.42,35.32,35.36,87200.0,18.5843,18.5948,18.5423,18.5633,87200.0
2010-08-20 10:10:00,35.36,35.36,35.26,35.36,85100.0,18.5633,18.5633,18.5108,18.5633,85100.0
2010-08-20 10:20:00,35.35,35.41,35.3,35.32,97000.0,18.558,18.5895,18.5318,18.5423,97000.0
2010-08-20 10:30:00,35.32,35.46,35.29,35.42,129200.0,18.5423,18.6158,18.5265,18.5948,129200.0
2010-08-20 10:40:00,35.42,35.49,35.39,35.46,225600.0,18.5948,18.6315,18.579,18.6158,225600.0
2010-08-20 10:50:00,35.44,35.47,35.41,35.46,90800.0,18.6053,18.621,18.5895,18.6158,90800.0
2010-08-20 11:00:00,35.46,35.57,35.44,35.55,84100.0,18.6158,18.6735,18.6053,18.663,84100.0
2010-08-20 11:10:00,35.56,35.56,35.51,35.53,63900.0,18.6683,18.6683,18.642,18.6525,63900.0
2010-08-20 11:20:00,35.52,35.62,35.52,35.57,101300.0,18.6473,18.6997,18.6473,18.6735,101300.0
2010-08-20 11:30:00,35.58,35.59,35.54,35.58,70300.0,18.6788,18.684,18.6578,18.6788,70300.0
2010-08-20 11:40:00,35.59,35.66,35.56,35.56,79200.0,18.684,18.7207,18.6683,18.6683,79200.0
2010-08-20 11:50:00,35.56,35.58,35.51,35.54,74600.0,18.6683,18.6788,18.642,18.6578,74600.0
2010-08-20 12:00:00,35.53,35.58,35.51,35.58,47600.0,18.6525,18.6788,18.642,18.6788,47600.0
2010-08-20 12:10:00,35.58,35.59,35.54,35.58,51100.0,18.6788,18.684,18.6578,18.6788,51100.0
2010-08-20 12:20:00,35.58,35.66,35.58,35.65,51100.0,18.6788,18.7207,18.6788,18.7155,51100.0
2010-08-20 12:30:00,35.64,35.67,35.64,35.66,51200.0,18.7102,18.726,18.7102,18.7207,51200.0
2010-08-20 12:40:00,35.66,35.67,35.65,35.67,66900.0,18.7207,18.726,18.7155,18.726,66900.0
2010-08-20 12:50:00,35.67,35.7,35.66,35.68,43300.0,18.726,18.7417,18.7207,18.7312,43300.0
2010-08-20 13:00:00,35.67,35.73,35.67,35.73,51800.0,18.726,18.7575,18.726,18.7575,51800.0
2010-08-20 13:10:00,35.72,35.72,35.68,35.69,46800.0,18.7522,18.7522,18.7312,18.7365,46800.0
2010-08-20 13:20:00,35.68,35.69,35.65,35.65,29300.0,18.7312,18.7365,18.7155,18.7155,29300.0
2010-08-20 13:30:00,35.65,35.65,35.6,35.61,42200.0,18.7155,18.7155,18.6893,18.6945,42200.0
2010-08-20 13:40:00,35.61,35.63,35.6,35.62,84900.0,18.6945,18.705,18.6893,18.6997,84900.0
2010-08-20 13:50:00,35.62,35.63,35.58,35.6,40800.0,18.6997,18.705,18.6788,18.6893,40800.0
2010-08-20 14:00:00,35.59,35.62,35.59,35.61,26800.0,18.684,18.6997,18.684,18.6945,26800.0
2010-08-20 14:10:00,35.61,35.68,35.6,35.65,49000.0,18.6945,18.7312,18.6893,18.7155,49000.0
2010-08-20 14:20:00,35.65,35.67,35.64,35.65,56300.0,18.7155,18.726,18.7102,18.7155,56300.0
2010-08-20 14:30:00,35.66,35.71,35.66,35.67,72900.0,18.7207,18.747,18.7207,18.726,72900.0
2010-08-20 14:40:00,35.68,35.73,35.65,35.7,67300.0,18.7312,18.7575,18.7155,18.7417,67300.0
2010-08-20 14:50:00,35.71,35.77,35.71,35.73,76500.0,18.747,18.7785,18.747,18.7575,76500.0
2010-08-20 15:00:00,35.73,35.76,35.71,35.73,63400.0,18.7575,18.7732,18.747,18.7575,63400.0
2010-08-20 15:10:00,35.74,35.8,35.74,35.76,101400.0,18.7627,18.7942,18.7627,18.7732,101400.0
2010-08-20 15:20:00,35.76,35.81,35.72,35.81,99000.0,18.7732,18.7995,18.7522,18.7995,99000.0
2010-08-20 15:30:00,35.81,35.83,35.76,35.77,114300.0,18.7995,18.81,18.7732,18.7785,114300.0
2010-08-20 15:40:00,35.76,35.85,35.75,35.77,175300.0,18.7732,18.8205,18.768,18.7785,175300.0
2010-08-20 15:50:00,35.77,35.86,35.77,35.78,388500.0,18.7785,18.8257,18.7785,18.7837,388500.0
2010-08-23 09:30:00,35.84,36.0,35.82,35.99,76900.0,18.8152,18.8992,18.8047,18.894,76900.0
2010-08-23 09:40:00,35.99,36.08,35.94,36.08,75000.0,18.894,18.9412,18.8677,18.9412,75000.0
2010-08-23 09:50:00,36.07,36.11,36.06,36.11,52900.0,18.936,18.957,18.9307,18.957,52900.0
2010-08-23 10:00:00,36.11,36.25,36.11,36.24,99400.0,18.957,19.0305,18.957,19.0252,99400.0
2010-08-23 10:10:00,36.23,36.26,36.19,36.2,134300.0,19.02,19.0357,18.999,19.0042,134300.0
2010-08-23 10:20:00,36.2,36.24,36.14,36.22,104700.0,19.0042,19.0252,18.9727,19.0147,104700.0
2010-08-23 10:30:00,36.21,36.22,36.14,36.16,82800.0,19.0095,19.0147,18.9727,18.9832,82800.0
2010-08-23 10:40:00,36.17,36.2,36.12,36.15,84500.0,18.9885,19.0042,18.9622,18.978,84500.0
2010-08-23 10:50:00,36.15,36.17,36.11,36.17,96400.0,18.978,18.9885,18.957,18.9885,96400.0
2010-08-23 11:00:00,36.17,36.17,36.05,36.14,87400.0,18.9885,18.9885,18.9255,18.9727,87400.0
2010-08-23 11:10:00,36.14,36.15,36.07,36.11,57400.0,18.9727,18.978,18.936,18.957,57400.0
2010-08-23 11:20:00,36.1,36.11,36.01,36.03,64400.0,18.9517,18.957,18.9045,18.915,64400.0
2010-08-23 11:30:00,36.03,36.08,36.02,36.02,63600.0,18.915,18.9412,18.9097,18.9097,63600.0
2010-08-23 11:40:00,36.01,36.04,36.0,36.02,31300.0,18.9045,18.9202,18.8992,18.9097,31300.0
2010-08-23 11:50:00,36.02,36.03,36.0,36.02,33000.0,18.9097,18.915,18.8992,18.9097,33000.0
2010-08-23 12:00:00,36.01,36.05,35.99,36.05,39300.0,18.9045,18.9255,18.894,18.9255,39300.0
2010-08-23 12:10:00,36.04,36.14,36.03,36.14,31200.0,18.9202,18.9727,18.915,18.9727,31200.0
2010-08-23 12:20:00,36.13,36.15,36.12,36.14,25000.0,18.9675,18.978,18.9622,18.9727,25000.0
2010-08-23 12:30:00,36.13,36.15,36.09,36.1,48800.0,18.9675,18.978,18.9465,18.9517,48800.0
2010-08-23 12:40:00,36.1,36.12,36.06,36.08,25500.0,18.9517,18.9622,18.9307,18.9412,25500.0
2010-08-23 12:50:00,36.09,36.11,36.06,36.06,29200.0,18.9465,18.957,18.9307,18.9307,29200.0
2010-08-23 13:00:00,36.06,36.07,36.02,36.03,44500.0,18.9307,18.936,18.9097,18.915,44500.0
2010-08-23 13:10:00,36.02,36.08,36.0,36.07,55500.0,18.9097,18.9412,18.8992,18.936,55500.0
2010-08-23 13:20:00,36.06,36.08,36.02,36.05,23600.0,18.9307,18.9412,18.9097,18.9255,23600.0
2010-08-23 13:30:00,36.05,36.06,36.02,36.03,45100.0,18.9255,18.9307,18.9097,18.915,45100.0
2010-08-23 13:40:00,36.02,36.04,35.99,36.03,33000.0,18.9097,18.9202,18.894,18.915,33000.0
2010-08-23 13:50:00,36.03,36.08,36.02,36.08,30900.0,18.915,18.9412,18.9097,18.9412,30900.0
2010-08-23 14:00:00,36.08,36.1,36.04,36.09,40000.0,18.9412,18.9517,18.9202,18.9465,40000.0
2010-08-23 14:10:00,36.09,36.1,36.07,36.08,37600.0,18.9465,18.9517,18.936,18.9412,37600.0
2010-08-23 14:20:00,36.09,36.12,36.07,36.11,28000.0,18.9465,18.9622,18.936,18.957,28000.0
2010-08-23 14:30:00,36.12,36.14,36.11,36.14,22800.0,18.9622,18.9727,18.957,18.9727,22800.0
2010-08-23 14:40:00,36.13,36.15,36.1,36.14,42300.0,18.9675,18.978,18.9517,18.9727,42300.0
2010-08-23 14:50:00,36.15,36.15,36.12,36.13,23200.0,18.978,18.978,18.9622,18.9675,23200.0
2010-08-23 15:00:00,36.13,36.14,36.09,36.1,76600.0,18.9675,18.9727,18.9465,18.9517,76600.0
2010-08-23 15:10:00,36.1,36.12,36.08,36.09,57700.0,18.9517,18.9622,18.9412,18.9465,57700.0
2010-08-23 15:20:00,36.08,36.09,35.99,36.02,95400.0,18.9412,18.9465,18.894,18.9097,95400.0
2010-08-23 15:30:00,36.03,36.05,35.95,35.99,123700.0,18.915,18.9255,18.873,18.894,123700.0
2010-08-23 15:40:00,35.99,36.02,35.94,35.97,151700.0,18.894,18.9097,18.8677,18.8835,151700.0
2010-08-23 15:50:00,35.97,35.98,35.87,35.89,410600.0,18.8835,18.8887,18.831,18.8415,410600.0
2010-08-24 09:30:00,35.75,35.99,35.7,35.88,168700.0,18.768,18.894,18.7417,18.8362,168700.0
2010-08-24 09:40:00,35.87,35.98,35.83,35.96,138500.0,18.831,18.8887,18.81,18.8782,138500.0
2010-08-24 09:50:00,35.97,36.09,35.96,35.99,134100.0,18.8835,18.9465,18.8782,18.894,134100.0
2010-08-24 10:00:00,35.99,36.13,35.81,35.98,188800.0,18.894,18.9675,18.7995,18.8887,188800.0
2010-08-24 10:10:00,35.98,36.05,35.96,36.01,69400.0,18.8887,18.9255,18.8782,18.9045,69400.0
2010-08-24 10:20:00,36.01,36.11,35.98,36.0,76200.0,18.9045,18.957,18.8887,18.8992,76200.0
2010-08-24 10:30:00,35.99,36.03,35.93,36.02,77800.0,18.894,18.915,18.8625,18.9097,77800.0
2010-08-24 10:40:00,36.02,36.05,35.97,36.01,122600.0,18.9097,18.9255,18.8835,18.9045,122600.0
2010-08-24 10:50:00,36.01,36.15,35.99,36.15,136500.0,18.9045,18.978,18.894,18.978,136500.0
2010-08-24 11:00:00,36.14,36.23,36.12,36.12,119000.0,18.9727,19.02,18.9622,18.9622,119000.0
2010-08-24 11:10:00,36.12,36.19,36.06,36.12,88600.0,18.9622,18.999,18.9307,18.9622,88600.0
2010-08-24 11:20:00,36.12,36.2,36.1,36.17,67700.0,18.9622,19.0042,18.9517,18.9885,67700.0
2010-08-24 11:30:00,36.17,36.19,36.09,36.17,95800.0,18.9885,18.999,18.9465,18.9885,95800.0
2010-08-24 11:40:00,36.17,36.21,36.13,36.14,59100.0,18.9885,19.0095,18.9675,18.9727,59100.0
2010-08-24 11:50:00,36.14,36.18,36.13,36.15,37000.0,18.9727,18.9937,18.9675,18.978,37000.0
2010-08-24 12:00:00,36.15,36.21,36.14,36.19,67100.0,18.978,19.0095,18.9727,18.999,67100.0
2010-08-24 12:10:00,36.19,36.21,36.18,36.19,68800.0,18.999,19.0095,18.9937,18.999,68800.0
2010-08-24 12:20:00,36.19,36.22,36.17,36.2,57900.0,18.999,19.0147,18.9885,19.0042,57900.0
2010-08-24 12:30:00,36.19,36.23,36.19,36.23,46000.0,18.999,19.02,18.999,19.02,46000.0
2010-08-24 12:40:00,36.23,36.23,36.21,36.21,42300.0,19.02,19.02,19.0095,19.0095,42300.0
2010-08-24 12:50:00,36.21,36.23,36.2,36.22,46000.0,19.0095,19.02,19.0042,19.0147,46000.0
2010-08-24 13:00:00,36.21,36.22,36.21,36.22,22100.0,19.0095,19.0147,19.0095,19.0147,22100.0
2010-08-24 13:10:00,36.21,36.24,36.21,36.24,55800.0,19.0095,19.0252,19.0095,19.0252,55800.0
2010-08-24 13:20:00,36.24,36.25,36.23,36.25,78100.0,19.0252,19.0305,19.02,19.0305,78100.0
2010-08-24 13:30:00,36.25,36.25,36.21,36.25,56200.0,19.0305,19.0305,19.0095,19.0305,56200.0
2010-08-24 13:40:00,36.25,36.27,36.19,36.22,152300.0,19.0305,19.041,18.999,19.0147,152300.0
2010-08-24 13:50:00,36.23,36.28,36.22,36.28,85400.0,19.02,19.0462,19.0147,19.0462,85400.0
2010-08-24 14:00:00,36.27,36.3,36.25,36.3,163400.0,19.041,19.0567,19.0305,19.0567,163400.0
2010-08-24 14:10:00,36.29,36.4,36.29,36.39,108200.0,19.0515,19.1092,19.0515,19.104,108200.0
2010-08-24 14:20:00,36.39,36.39,36.32,36.33,79600.0,19.104,19.104,19.0672,19.0725,79600.0
2010-08-24 14:30:00,36.34,36.4,36.32,36.4,103100.0,19.0777,19.1092,19.0672,19.1092,103100.0
2010-08-24 14:40:00,36.4,36.42,36.38,36.41,127000.0,19.1092,19.1197,19.0987,19.1145,127000.0
2010-08-24 14:50:00,36.41,36.47,36.41,36.47,134500.0,19.1145,19.146,19.1145,19.146,134500.0
2010-08-24 15:00:00,36.46,36.53,36.45,36.53,220000.0,19.1407,19.1775,19.1355,19.1775,220000.0
2010-08-24 15:10:00,36.53,36.55,36.51,36.53,129700.0,19.1775,19.188,19.167,19.1775,129700.0
2010-08-24 15:20:00,36.53,36.57,36.47,36.52,436400.0,19.1775,19.1985,19.146,19.1722,436400.0
2010-08-24 15:30:00,36.51,36.51,36.41,36.44,338500.0,19.167,19.167,19.1145,19.1302,338500.0
2010-08-24 15:40:00,36.43,36.47,36.38,36.46,381900.0,19.125,19.146,19.0987,19.1407,381900.0
2010-08-24 15:50:00,36.47,36.5,36.4,36.41,840100.0,19.146,19.1617,19.1092,19.1145,840100.0
2010-08-25 09:30:00,36.29,36.42,36.18,36.35,240900.0,19.0515,19.1197,18.9937,19.083,240900.0
2010-08-25 09:40:00,36.36,36.39,36.18,36.19,121000.0,19.0882,19.104,18.9937,18.999,121000.0
2010-08-25 09:50:00,36.19,36.2,36.09,36.14,104200.0,18.999,19.0042,18.9465,18.9727,104200.0
2010-08-25 10:00:00,36.14,36.26,36.03,36.26,238500.0,18.9727,19.0357,18.915,19.0357,238500.0
2010-08-25 10:10:00,36.25,36.27,36.13,36.14,117000.0,19.0305,19.041,18.9675,18.9727,117000.0
2010-08-25 10:20:00,36.14,36.16,36.08,36.1,63800.0,18.9727,18.9832,18.9412,18.9517,63800.0
2010-08-25 10:30:00,36.1,36.11,36.0,36.03,101800.0,18.9517,18.957,18.8992,18.915,101800.0
2010-08-25 10:40:00,36.03,36.06,36.0,36.04,117000.0,18.915,18.9307,18.8992,18.9202,117000.0
2010-08-25 10:50:00,36.04,36.09,36.01,36.03,63400.0,18.9202,18.9465,18.9045,18.915,63400.0
2010-08-25 11:00:00,36.03,36.22,36.03,36.22,81700.0,18.915,19.0147,18.915,19.0147,81700.0
2010-08-25 11:10:00,36.21,36.29,36.17,36.25,186900.0,19.0095,19.0515,18.9885,19.0305,186900.0
2010-08-25 11:20:00,36.24,36.28,36.19,36.22,106900.0,19.0252,19.0462,18.999,19.0147,106900.0
2010-08-25 11:30:00,36.22,36.23,36.13,36.13,64900.0,19.0147,19.02,18.9675,18.9675,64900.0
2010-08-25 11:40:00,36.13,36.16,36.04,36.04,87400.0,18.9675,18.9832,18.9202,18.9202,87400.0
2010-08-25 11:50:00,36.05,36.13,36.05,36.08,58500.0,18.9255,18.9675,18.9255,18.9412,58500.0
2010-08-25 12:00:00,36.08,36.11,36.06,36.1,87300.0,18.9412,18.957,18.9307,18.9517,87300.0
2010-08-25 12:10:00,36.09,36.12,36.05,36.09,70500.0,18.9465,18.9622,18.9255,18.9465,70500.0
2010-08-25 12:20:00,36.1,36.13,36.08,36.11,34500.0,18.9517,18.9675,18.9412,18.957,34500.0
2010-08-25 12:30:00,36.12,36.15,36.04,36.06,65700.0,18.9622,18.978,18.9202,18.9307,65700.0
2010-08-25 12:40:00,36.06,36.07,36.04,36.07,60400.0,18.9307,18.936,18.9202,18.936,60400.0
2010-08-25 12:50:00,36.06,36.07,36.01,36.01,81100.0,18.9307,18.936,18.9045,18.9045,81100.0
2010-08-25 13:00:00,36.01,36.06,35.98,36.02,66400.0,18.9045,18.9307,18.8887,18.9097,66400.0
2010-08-25 13:10:00,36.03,36.06,35.99,36.04,63200.0,18.915,18.9307,18.894,18.9202,63200.0
2010-08-25 13:20:00,36.03,36.04,35.99,35.99,43000.0,18.915,18.9202,18.894,18.894,43000.0
2010-08-25 13:30:00,35.99,36.03,35.97,36.01,81700.0,18.894,18.915,18.8835,18.9045,81700.0
2010-08-25 13:40:00,36.01,36.07,36.0,36.06,80400.0,18.9045,18.936,18.8992,18.9307,80400.0
2010-08-25 13:50:00,36.06,36.1,36.03,36.07,60800.0,18.9307,18.9517,18.915,18.936,60800.0
2010-08-25 14:00:00,36.08,36.17,36.07,36.15,88200.0,18.9412,18.9885,18.936,18.978,88200.0
2010-08-25 14:10:00,36.14,36.15,36.1,36.1,93100.0,18.9727,18.978,18.9517,18.9517,93100.0
2010-08-25 14:20:00,36.1,36.15,36.09,36.14,81600.0,18.9517,18.978,18.9465,18.9727,81600.0
2010-08-25 14:30:00,36.14,36.23,36.11,36.18,161800.0,18.9727,19.02,18.957,18.9937,161800.0
2010-08-25 14:40:00,36.19,36.22,36.17,36.17,107200.0,18.999,19.0147,18.9885,18.9885,107200.0
2010-08-25 14:50:00,36.18,36.26,36.15,36.25,121900.0,18.9937,19.0357,18.978,19.0305,121900.0
2010-08-25 15:00:00,36.26,36.27,36.17,36.18,71600.0,19.0357,19.041,18.9885,18.9937,71600.0
2010-08-25 15:10:00,36.18,36.23,36.15,36.17,77600.0,18.9937,19.02,18.978,18.9885,77600.0
2010-08-25 15:20:00,36.16,36.2,36.14,36.17,65600.0,18.9832,19.0042,18.9727,18.9885,65600.0
2010-08-25 15:30:00,36.16,36.31,36.15,36.28,136800.0,18.9832,19.062,18.978,19.0462,136800.0
2010-08-25 15:40:00,36.27,36.37,36.26,36.34,275200.0,19.041,19.0935,19.0357,19.0777,275200.0
2010-08-25 15:50:00,36.33,36.35,36.27,36.3,311900.0,19.0725,19.083,19.041,19.0567,311900.0
2010-08-26 09:30:00,36.32,36.41,36.29,36.33,88900.0,19.0672,19.1145,19.0515,19.0725,88900.0
2010-08-26 09:40:00,36.32,36.35,36.21,36.21,136000.0,19.0672,19.083,19.0095,19.0095,136000.0
2010-08-26 09:50:00,36.2,36.29,36.18,36.28,75100.0,19.0042,19.0515,18.9937,19.0462,75100.0
2010-08-26 10:00:00,36.27,36.37,36.25,36.28,109800.0,19.041,19.0935,19.0305,19.0462,109800.0
2010-08-26 10:10:00,36.28,36.3,36.23,36.26,77100.0,19.0462,19.0567,19.02,19.0357,77100.0
2010-08-26 10:20:00,36.26,36.27,36.18,36.23,63600.0,19.0357,19.041,18.9937,19.02,63600.0
2010-08-26 10:30:00,36.23,36.27,36.23,36.24,75000.0,19.02,19.041,19.02,19.0252,75000.0
2010-08-26 10:40:00,36.24,36.29,36.24,36.25,78400.0,19.0252,19.0515,19.0252,19.0305,78400.0
2010-08-26 10:50:00,36.26,36.27,36.21,36.26,58300.0,19.0357,19.041,19.0095,19.0357,58300.0
2010-08-26 11:00:00,36.26,36.26,36.06,36.07,126100.0,19.0357,19.0357,18.9307,18.936,126100.0
2010-08-26 11:10:00,36.06,36.15,36.02,36.15,71400.0,18.9307,18.978,18.9097,18.978,71400.0
2010-08-26 11:20:00,36.14,36.16,36.1,36.15,47800.0,18.9727,18.9832,18.9517,18.978,47800.0
2010-08-26 11:30:00,36.16,36.17,36.11,36.12,55200.0,18.9832,18.9885,18.957,18.9622,55200.0
2010-08-26 11:40:00,36.11,36.14,36.08,36.13,38100.0,18.957,18.9727,18.9412,18.9675,38100.0
2010-08-26 11:50:00,36.13,36.26,36.07,36.22,118200.0,18.9675,19.0357,18.936,19.0147,118200.0
2010-08-26 12:00:00,36.21,36.22,36.17,36.18,39900.0,19.0095,19.0147,18.9885,18.9937,39900.0
2010-08-26 12:10:00,36.19,36.21,36.17,36.21,25200.0,18.999,19.0095,18.9885,19.0095,25200.0
2010-08-26 12:20:00,36.2,36.25,36.2,36.23,20700.0,19.0042,19.0305,19.0042,19.02,20700.0
2010-08-26 12:30:00,36.23,36.24,36.13,36.13,28300.0,19.02,19.0252,18.9675,18.9675,28300.0
2010-08-26 12:40:00,36.13,36.18,36.1,36.18,32800.0,18.9675,18.9937,18.9517,18.9937,32800.0
2010-08-26 12:50:00,36.17,36.18,36.1,36.18,51300.0,18.9885,18.9937,18.9517,18.9937,51300.0
2010-08-26 13:00:00,36.18,36.2,36.1,36.1,25000.0,18.9937,19.0042,18.9517,18.9517,25000.0
2010-08-26 13:10:00,36.11,36.17,36.1,36.16,28600.0,18.957,18.9885,18.9517,18.9832,28600.0
2010-08-26 13:20:00,36.16,36.17,36.14,36.15,27000.0,18.9832,18.9885,18.9727,18.978,27000.0
2010-08-26 13:30:00,36.15,36.19,36.15,36.16,24900.0,18.978,18.999,18.978,18.9832,24900.0
2010-08-26 13:40:00,36.16,36.18,36.14,36.14,18700.0,18.9832,18.9937,18.9727,18.9727,18700.0
2010-08-26 13:50:00,36.13,36.15,36.1,36.11,32400.0,18.9675,18.978,18.9517,18.957,32400.0
2010-08-26 14:00:00,36.1,36.13,36.07,36.07,39500.0,18.9517,18.9675,18.936,18.936,39500.0
2010-08-26 14:10:00,36.07,36.07,36.0,36.03,73800.0,18.936,18.936,18.8992,18.915,73800.0
2010-08-26 14:20:00,36.04,36.13,36.04,36.11,51300.0,18.9202,18.9675,18.9202,18.957,51300.0
2010-08-26 14:30:00,36.11,36.11,36.05,36.08,46200.0,18.957,18.957,18.9255,18.9412,46200.0
2010-08-26 14:40:00,36.09,36.12,36.03,36.05,32000.0,18.9465,18.9622,18.915,18.9255,32000.0
2010-08-26 14:50:00,36.06,36.09,36.0,36.03,71900.0,18.9307,18.9465,18.8992,18.915,71900.0
2010-08-26 15:00:00,36.03,36.09,36.02,36.08,75400.0,18.915,18.9465,18.9097,18.9412,75400.0
2010-08-26 15:10:00,36.08,36.15,36.08,36.13,66500.0,18.9412,18.978,18.9412,18.9675,66500.0
2010-08-26 15:20:00,36.13,36.17,36.1,36.13,76400.0,18.9675,18.9885,18.9517,18.9675,76400.0
2010-08-26 15:30:00,36.13,36.17,36.1,36.17,71800.0,18.9675,18.9885,18.9517,18.9885,71800.0
2010-08-26 15:40:00,36.16,36.26,36.15,36.19,217700.0,18.9832,19.0357,18.978,18.999,217700.0
2010-08-26 15:50:00,36.19,36.22,36.13,36.15,328200.0,18.999,19.0147,18.9675,18.978,328200.0
2010-08-27 09:30:00,36.29,36.45,36.29,36.38,156000.0,19.0515,19.1355,19.0515,19.0987,156000.0
2010-08-27 09:40:00,36.37,36.46,36.35,36.4,130900.0,19.0935,19.1407,19.083,19.1092,130900.0
2010-08-27 09:50:00,36.4,36.46,36.36,36.43,100100.0,19.1092,19.1407,19.0882,19.125,100100.0
2010-08-27 10:00:00,36.43,36.48,36.26,36.33,297700.0,19.125,19.1512,19.0357,19.0725,297700.0
2010-08-27 10:10:00,36.33,36.49,36.28,36.32,179700.0,19.0725,19.1565,19.0462,19.0672,179700.0
2010-08-27 10:20:00,36.32,36.42,36.27,36.37,109700.0,19.0672,19.1197,19.041,19.0935,109700.0
2010-08-27 10:30:00,36.38,36.58,36.35,36.55,142800.0,19.0987,19.2037,19.083,19.188,142800.0
2010-08-27 10:40:00,36.55,36.6,36.54,36.57,118100.0,19.188,19.2142,19.1827,19.1985,118100.0
2010-08-27 10:50:00,36.57,36.6,36.54,36.6,70500.0,19.1985,19.2142,19.1827,19.2142,70500.0
2010-08-27 11:00:00,36.59,36.68,36.56,36.63,165700.0,19.209,19.2562,19.1932,19.23,165700.0
2010-08-27 11:10:00,36.63,36.72,36.62,36.64,89300.0,19.23,19.2772,19.2247,19.2352,89300.0
2010-08-27 11:20:00,36.64,36.69,36.6,36.68,64600.0,19.2352,19.2615,19.2142,19.2562,64600.0
2010-08-27 11:30:00,36.68,36.72,36.62,36.67,87800.0,19.2562,19.2772,19.2247,19.251,87800.0
2010-08-27 11:40:00,36.67,36.73,36.66,36.72,64200.0,19.251,19.2825,19.2457,19.2772,64200.0
2010-08-27 11:50:00,36.73,36.74,36.71,36.74,44300.0,19.2825,19.2877,19.272,19.2877,44300.0
2010-08-27 12:00:00,36.74,36.75,36.72,36.75,54500.0,19.2877,19.293,19.2772,19.293,54500.0
2010-08-27 12:10:00,36.75,36.78,36.74,36.78,142700.0,19.293,19.3087,19.2877,19.3087,142700.0
2010-08-27 12:20:00,36.78,36.8,36.76,36.79,82600.0,19.3087,19.3192,19.2982,19.314,82600.0
2010-08-27 12:30:00,36.8,36.8,36.74,36.76,65300.0,19.3192,19.3192,19.2877,19.2982,65300.0
2010-08-27 12:40:00,36.77,36.77,36.74,36.75,55200.0,19.3035,19.3035,19.2877,19.293,55200.0
2010-08-27 12:50:00,36.74,36.8,36.74,36.8,81000.0,19.2877,19.3192,19.2877,19.3192,81000.0
2010-08-27 13:00:00,36.79,36.8,36.75,36.76,35500.0,19.314,19.3192,19.293,19.2982,35500.0
2010-08-27 13:10:00,36.75,36.82,36.75,36.82,82800.0,19.293,19.3297,19.293,19.3297,82800.0
2010-08-27 13:20:00,36.81,36.88,36.81,36.88,136500.0,19.3245,19.3612,19.3245,19.3612,136500.0
2010-08-27 13:30:00,36.87,36.9,36.85,36.86,107000.0,19.356,19.3717,19.3455,19.3507,107000.0
2010-08-27 13:40:00,36.86,36.87,36.77,36.78,85600.0,19.3507,19.356,19.3035,19.3087,85600.0
2010-08-27 13:50:00,36.78,36.83,36.76,36.83,70000.0,19.3087,19.335,19.2982,19.335,70000.0
2010-08-27 14:00:00,36.84,36.84,36.71,36.75,231900.0,19.3402,19.3402,19.272,19.293,231900.0
2010-08-27 14:10:00,36.75,36.76,36.69,36.74,223300.0,19.293,19.2982,19.2615,19.2877,223300.0
2010-08-27 14:20:00,36.73,36.77,36.69,36.75,63400.0,19.2825,19.3035,19.2615,19.293,63400.0
2010-08-27 14:30:00,36.75,36.76,36.71,36.76,66100.0,19.293,19.2982,19.272,19.2982,66100.0
2010-08-27 14:40:00,36.76,36.8,36.75,36.75,151800.0,19.2982,19.3192,19.293,19.293,151800.0
2010-08-27 14:50:00,36.75,36.79,36.75,36.79,46400.0,19.293,19.314,19.293,19.314,46400.0
2010-08-27 15:00:00,36.8,36.81,36.75,36.76,67700.0,19.3192,19.3245,19.293,19.2982,67700.0
2010-08-27 15:10:00,36.75,36.77,36.7,36.71,93700.0,19.293,19.3035,19.2667,19.272,93700.0
2010-08-27 15:20:00,36.71,36.83,36.7,36.81,156400.0,19.272,19.335,19.2667,19.3245,156400.0
2010-08-27 15:30:00,36.8,36.85,36.79,36.84,207100.0,19.3192,19.3455,19.314,19.3402,207100.0
2010-08-27 15:40:00,36.83,36.95,36.83,36.95,407000.0,19.335,19.398,19.335,19.398,407000.0
2010-08-27 15:50:00,36.95,37.0,36.94,36.98,955400.0,19.398,19.4242,19.3927,19.4137,955400.0
2010-08-30 09:30:00,36.81,36.82,36.71,36.73,156400.0,19.3245,19.3297,19.272,19.2825,156400.0
2010-08-30 09:40:00,36.73,36.78,36.69,36.7,124500.0,19.2825,19.3087,19.2615,19.2667,124500.0
2010-08-30 09:50:00,36.7,36.71,36.62,36.66,94900.0,19.2667,19.272,19.2247,19.2457,94900.0
2010-08-30 10:00:00,36.67,36.73,36.65,36.73,58700.0,19.251,19.2825,19.2405,19.2825,58700.0
2010-08-30 10:10:00,36.73,36.77,36.64,36.67,68400.0,19.2825,19.3035,19.2352,19.251,68400.0
2010-08-30 10:20:00,36.68,36.72,36.58,36.66,91800.0,19.2562,19.2772,19.2037,19.2457,91800.0
2010-08-30 10:30:00,36.67,36.7,36.62,36.65,55500.0,19.251,19.2667,19.2247,19.2405,55500.0
2010-08-30 10:40:00,36.64,36.71,36.62,36.7,62600.0,19.2352,19.272,19.2247,19.2667,62600.0
2010-08-30 10:50:00,36.71,36.73,36.68,36.69,43600.0,19.272,19.2825,19.2562,19.2615,43600.0
2010-08-30 11:00:00,36.69,36.69,36.61,36.63,68500.0,19.2615,19.2615,19.2195,19.23,68500.0
2010-08-30 11:10:00,36.63,36.69,36.63,36.69,58900.0,19.23,19.2615,19.23,19.2615,58900.0
2010-08-30 11:20:00,36.68,36.75,36.65,36.73,73500.0,19.2562,19.293,19.2405,19.2825,73500.0
2010-08-30 11:30:00,36.72,36.73,36.68,36.68,96400.0,19.2772,19.2825,19.2562,19.2562,96400.0
2010-08-30 11:40:00,36.67,36.68,36.62,36.65,40800.0,19.251,19.2562,19.2247,19.2405,40800.0
2010-08-30 11:50:00,36.65,36.66,36.59,36.61,32300.0,19.2405,19.2457,19.209,19.2195,32300.0
2010-08-30 12:00:00,36.61,36.7,36.61,36.7,59500.0,19.2195,19.2667,19.2195,19.2667,59500.0
2010-08-30 12:10:00,36.7,36.72,36.68,36.7,61700.0,19.2667,19.2772,19.2562,19.2667,61700.0
2010-08-30 12:20:00,36.69,36.7,36.69,36.7,30800.0,19.2615,19.2667,19.2615,19.2667,30800.0
2010-08-30 12:30:00,36.7,36.7,36.69,36.69,22900.0,19.2667,19.2667,19.2615,19.2615,22900.0
2010-08-30 12:40:00,36.69,36.73,36.69,36.72,51500.0,19.2615,19.2825,19.2615,19.2772,51500.0
2010-08-30 12:50:00,36.72,36.74,36.69,36.69,104600.0,19.2772,19.2877,19.2615,19.2615,104600.0
2010-08-30 13:00:00,36.69,36.69,36.64,36.64,30200.0,19.2615,19.2615,19.2352,19.2352,30200.0
2010-08-30 13:10:00,36.64,36.69,36.61,36.67,49700.0,19.2352,19.2615,19.2195,19.251,49700.0
2010-08-30 13:20:00,36.68,36.68,36.58,36.58,52300.0,19.2562,19.2562,19.2037,19.2037,52300.0
2010-08-30 13:30:00,36.58,36.68,36.58,36.6,107100.0,19.2037,19.2562,19.2037,19.2142,107100.0
2010-08-30 13:40:00,36.6,36.67,36.59,36.64,129500.0,19.2142,19.251,19.209,19.2352,129500.0
2010-08-30 13:50:00,36.63,36.68,36.62,36.64,71800.0,19.23,19.2562,19.2247,19.2352,71800.0
2010-08-30 14:00:00,36.64,36.65,36.58,36.58,56400.0,19.2352,19.2405,19.2037,19.2037,56400.0
2010-08-30 14:10:00,36.59,36.63,36.57,36.6,65500.0,19.209,19.23,19.1985,19.2142,65500.0
2010-08-30 14:20:00,36.6,36.67,36.58,36.67,61000.0,19.2142,19.251,19.2037,19.251,61000.0
2010-08-30 14:30:00,36.66,36.67,36.61,36.64,55200.0,19.2457,19.251,19.2195,19.2352,55200.0
2010-08-30 14:40:00,36.63,36.64,36.6,36.61,51300.0,19.23,19.2352,19.2142,19.2195,51300.0
2010-08-30 14:50:00,36.61,36.65,36.6,36.62,67800.0,19.2195,19.2405,19.2142,19.2247,67800.0
2010-08-30 15:00:00,36.62,36.67,36.62,36.65,59900.0,19.2247,19.251,19.2247,19.2405,59900.0
2010-08-30 15:10:00,36.65,36.66,36.59,36.65,81500.0,19.2405,19.2457,19.209,19.2405,81500.0
2010-08-30 15:20:00,36.64,36.67,36.6,36.61,79000.0,19.2352,19.251,19.2142,19.2195,79000.0
2010-08-30 15:30:00,36.61,36.71,36.6,36.69,101000.0,19.2195,19.272,19.2142,19.2615,101000.0
2010-08-30 15:40:00,36.69,36.69,36.57,36.59,228000.0,19.2615,19.2615,19.1985,19.209,228000.0
2010-08-30 15:50:00,36.58,36.61,36.52,36.53,309800.0,19.2037,19.2195,19.1722,19.1775,309800.0
2010-08-31 09:30:00,36.5,36.56,36.28,36.3,122100.0,19.1617,19.1932,19.0462,19.0567,122100.0
2010-08-31 09:40:00,36.3,36.43,36.27,36.42,93800.0,19.0567,19.125,19.041,19.1197,93800.0
2010-08-31 09:50:00,36.41,36.47,36.37,36.41,81900.0,19.1145,19.146,19.0935,19.1145,81900.0
2010-08-31 10:00:00,36.42,36.57,36.41,36.54,111900.0,19.1197,19.1985,19.1145,19.1827,111900.0
2010-08-31 10:10:00,36.55,36.59,36.47,36.49,97400.0,19.188,19.209,19.146,19.1565,97400.0
2010-08-31 10:20:00,36.49,36.53,36.4,36.46,70400.0,19.1565,19.1775,19.1092,19.1407,70400.0
2010-08-31 10:30:00,36.48,36.53,36.4,36.44,103000.0,19.1512,19.1775,19.1092,19.1302,103000.0
2010-08-31 10:40:00,36.44,36.48,36.37,36.39,61700.0,19.1302,19.1512,19.0935,19.104,61700.0
2010-08-31 10:50:00,36.4,36.53,36.4,36.5,72100.0,19.1092,19.1775,19.1092,19.1617,72100.0
2010-08-31 11:00:00,36.51,36.55,36.38,36.4,59800.0,19.167,19.188,19.0987,19.1092,59800.0
2010-08-31 11:10:00,36.41,36.52,36.4,36.49,43500.0,19.1145,19.1722,19.1092,19.1565,43500.0
2010-08-31 11:20:00,36.49,36.59,36.49,36.58,41100.0,19.1565,19.209,19.1565,19.2037,41100.0
2010-08-31 11:30:00,36.56,36.64,36.54,36.55,78900.0,19.1932,19.2352,19.1827,19.188,78900.0
2010-08-31 11:40:00,36.56,36.58,36.53,36.56,30500.0,19.1932,19.2037,19.1775,19.1932,30500.0
2010-08-31 11:50:00,36.56,36.66,36.54,36.56,55900.0,19.1932,19.2457,19.1827,19.1932,55900.0
2010-08-31 12:00:00,36.56,36.61,36.56,36.56,41100.0,19.1932,19.2195,19.1932,19.1932,41100.0
2010-08-31 12:10:00,36.57,36.57,36.51,36.51,31100.0,19.1985,19.1985,19.167,19.167,31100.0
2010-08-31 12:20:00,36.51,36.52,36.47,36.49,39700.0,19.167,19.1722,19.146,19.1565,39700.0
2010-08-31 12:30:00,36.49,36.49,36.42,36.42,67300.0,19.1565,19.1565,19.1197,19.1197,67300.0
2010-08-31 12:40:00,36.43,36.44,36.37,36.43,46700.0,19.125,19.1302,19.0935,19.125,46700.0
2010-08-31 12:50:00,36.42,36.43,36.39,36.4,28400.0,19.1197,19.125,19.104,19.1092,28400.0
2010-08-31 13:00:00,36.41,36.47,36.4,36.47,48900.0,19.1145,19.146,19.1092,19.146,48900.0
2010-08-31 13:10:00,36.47,36.53,36.47,36.52,20400.0,19.146,19.1775,19.146,19.1722,20400.0
2010-08-31 13:20:00,36.52,36.58,36.52,36.56,39800.0,19.1722,19.2037,19.1722,19.1932,39800.0
2010-08-31 13:30:00,36.56,36.67,36.56,36.63,99400.0,19.1932,19.251,19.1932,19.23,99400.0
2010-08-31 13:40:00,36.63,36.64,36.6,36.6,31300.0,19.23,19.2352,19.2142,19.2142,31300.0
2010-08-31 13:50:00,36.61,36.68,36.6,36.65,44400.0,19.2195,19.2562,19.2142,19.2405,44400.0
2010-08-31 14:00:00,36.65,36.72,36.59,36.67,71600.0,19.2405,19.2772,19.209,19.251,71600.0
2010-08-31 14:10:00,36.67,36.71,36.57,36.57,75700.0,19.251,19.272,19.1985,19.1985,75700.0
2010-08-31 14:20:00,36.57,36.63,36.53,36.63,85000.0,19.1985,19.23,19.1775,19.23,85000.0
2010-08-31 14:30:00,36.63,36.66,36.53,36.58,84500.0,19.23,19.2457,19.1775,19.2037,84500.0
2010-08-31 14:40:00,36.58,36.58,36.51,36.53,91800.0,19.2037,19.2037,19.167,19.1775,91800.0
2010-08-31 14:50:00,36.53,36.6,36.52,36.53,74100.0,19.1775,19.2142,19.1722,19.1775,74100.0
2010-08-31 15:00:00,36.54,36.57,36.51,36.55,53300.0,19.1827,19.1985,19.167,19.188,53300.0
2010-08-31 15:10:00,36.55,36.56,36.5,36.56,61300.0,19.188,19.1932,19.1617,19.1932,61300.0
2010-08-31 15:20:00,36.56,36.56,36.52,36.56,53400.0,19.1932,19.1932,19.1722,19.1932,53400.0
2010-08-31 15:30:00,36.56,36.59,36.48,36.51,145900.0,19.1932,19.209,19.1512,19.167,145900.0
2010-08-31 15:40:00,36.51,36.73,36.51,36.67,263600.0,19.167,19.2825,19.167,19.251,263600.0
2010-08-31 15:50:00,36.67,36.71,36.6,36.68,471600.0,19.251,19.272,19.2142,19.2562,471600.0
2010-09-01 09:30:00,36.84,36.85,36.71,36.74,184100.0,19.3402,19.3455,19.272,19.2877,184100.0
2010-09-01 09:40:00,36.74,36.78,36.62,36.62,114100.0,19.2877,19.3087,19.2247,19.2247,114100.0
2010-09-01 09:50:00,36.62,36.75,36.62,36.73,148300.0,19.2247,19.293,19.2247,19.2825,148300.0
2010-09-01 10:00:00,36.73,36.91,36.72,36.8,286900.0,19.2825,19.377,19.2772,19.3192,286900.0
2010-09-01 10:10:00,36.8,36.82,36.76,36.79,341400.0,19.3192,19.3297,19.2982,19.314,341400.0
2010-09-01 10:20:00,36.78,36.79,36.63,36.69,185300.0,19.3087,19.314,19.23,19.2615,185300.0
2010-09-01 10:30:00,36.69,36.76,36.69,36.74,131600.0,19.2615,19.2982,19.2615,19.2877,131600.0
2010-09-01 10:40:00,36.74,36.76,36.73,36.75,114800.0,19.2877,19.2982,19.2825,19.293,114800.0
2010-09-01 10:50:00,36.74,36.82,36.74,36.79,177900.0,19.2877,19.3297,19.2877,19.314,177900.0
2010-09-01 11:00:00,36.79,36.82,36.72,36.72,221400.0,19.314,19.3297,19.2772,19.2772,221400.0
2010-09-01 11:10:00,36.72,36.81,36.71,36.79,77500.0,19.2772,19.3245,19.272,19.314,77500.0
2010-09-01 11:20:00,36.8,36.83,36.74,36.83,87400.0,19.3192,19.335,19.2877,19.335,87400.0
2010-09-01 11:30:00,36.83,36.88,36.81,36.81,184300.0,19.335,19.3612,19.3245,19.3245,184300.0
2010-09-01 11:40:00,36.81,36.85,36.79,36.8,119400.0,19.3245,19.3455,19.314,19.3192,119400.0
2010-09-01 11:50:00,36.8,36.85,36.78,36.81,377800.0,19.3192,19.3455,19.3087,19.3245,377800.0
2010-09-01 12:00:00,36.82,36.85,36.77,36.85,113100.0,19.3297,19.3455,19.3035,19.3455,113100.0
2010-09-01 12:10:00,36.85,36.9,36.82,36.89,57400.0,19.3455,19.3717,19.3297,19.3665,57400.0
2010-09-01 12:20:00,36.88,36.9,36.81,36.82,106400.0,19.3612,19.3717,19.3245,19.3297,106400.0
2010-09-01 12:30:00,36.82,36.84,36.81,36.84,70800.0,19.3297,19.3402,19.3245,19.3402,70800.0
2010-09-01 12:40:00,36.84,36.85,36.78,36.78,207900.0,19.3402,19.3455,19.3087,19.3087,207900.0
2010-09-01 12:50:00,36.77,36.84,36.76,36.83,87500.0,19.3035,19.3402,19.2982,19.335,87500.0
2010-09-01 13:00:00,36.83,36.85,36.82,36.84,103700.0,19.335,19.3455,19.3297,19.3402,103700.0
2010-09-01 13:10:00,36.84,36.85,36.81,36.83,97900.0,19.3402,19.3455,19.3245,19.335,97900.0
2010-09-01 13:20:00,36.84,36.86,36.83,36.85,138200.0,19.3402,19.3507,19.335,19.3455,138200.0
2010-09-01 13:30:00,36.85,36.9,36.85,36.87,182200.0,19.3455,19.3717,19.3455,19.356,182200.0
2010-09-01 13:40:00,36.87,36.89,36.84,36.88,155600.0,19.356,19.3665,19.3402,19.3612,155600.0
2010-09-01 13:50:00,36.88,36.89,36.85,36.87,105600.0,19.3612,19.3665,19.3455,19.356,105600.0
2010-09-01 14:00:00,36.87,36.89,36.82,36.83,140600.0,19.356,19.3665,19.3297,19.335,140600.0
2010-09-01 14:10:00,36.83,36.83,36.77,36.78,75200.0,19.335,19.335,19.3035,19.3087,75200.0
2010-09-01 14:20:00,36.79,36.87,36.78,36.8,102700.0,19.314,19.356,19.3087,19.3192,102700.0
2010-09-01 14:30:00,36.8,36.83,36.79,36.83,112000.0,19.3192,19.335,19.314,19.335,112000.0
2010-09-01 14:40:00,36.83,36.86,36.81,36.85,94500.0,19.335,19.3507,19.3245,19.3455,94500.0
2010-09-01 14:50:00,36.85,36.85,36.79,36.81,234700.0,19.3455,19.3455,19.314,19.3245,234700.0
2010-09-01 15:00:00,36.82,36.85,36.78,36.8,132400.0,19.3297,19.3455,19.3087,19.3192,132400.0
2010-09-01 15:10:00,36.81,36.82,36.77,36.77,79300.0,19.3245,19.3297,19.3035,19.3035,79300.0
2010-09-01 15:20:00,36.77,36.79,36.72,36.76,135500.0,19.3035,19.314,19.2772,19.2982,135500.0
2010-09-01 15:30:00,36.77,36.85,36.76,36.8,260100.0,19.3035,19.3455,19.2982,19.3192,260100.0
2010-09-01 15:40:00,36.8,36.94,36.79,36.84,431700.0,19.3192,19.3927,19.314,19.3402,431700.0
2010-09-01 15:50:00,36.85,36.93,36.83,36.89,484200.0,19.3455,19.3875,19.335,19.3665,484200.0
2010-09-02 09:30:00,36.88,36.9,36.71,36.8,117300.0,19.3612,19.3717,19.272,19.3192,117300.0
2010-09-02 09:40:00,36.8,36.89,36.7,36.85,126600.0,19.3192,19.3665,19.2667,19.3455,126600.0
2010-09-02 09:50:00,36.84,36.89,36.81,36.86,78500.0,19.3402,19.3665,19.3245,19.3507,78500.0
2010-09-02 10:00:00,36.87,36.9,36.81,36.88,105700.0,19.356,19.3717,19.3245,19.3612,105700.0
2010-09-02 10:10:00,36.88,36.89,36.72,36.74,75400.0,19.3612,19.3665,19.2772,19.2877,75400.0
2010-09-02 10:20:00,36.74,36.75,36.59,36.59,150700.0,19.2877,19.293,19.209,19.209,150700.0
2010-09-02 10:30:00,36.6,36.64,36.56,36.62,132900.0,19.2142,19.2352,19.1932,19.2247,132900.0
2010-09-02 10:40:00,36.62,36.66,36.58,36.6,84300.0,19.2247,19.2457,19.2037,19.2142,84300.0
2010-09-02 10:50:00,36.6,36.65,36.6,36.63,42100.0,19.2142,19.2405,19.2142,19.23,42100.0
2010-09-02 11:00:00,36.63,36.68,36.59,36.59,59200.0,19.23,19.2562,19.209,19.209,59200.0
2010-09-02 11:10:00,36.59,36.63,36.59,36.62,30800.0,19.209,19.23,19.209,19.2247,30800.0
2010-09-02 11:20:00,36.61,36.62,36.59,36.6,32300.0,19.2195,19.2247,19.209,19.2142,32300.0
2010-09-02 11:30:00,36.61,36.62,36.6,36.61,53900.0,19.2195,19.2247,19.2142,19.2195,53900.0
2010-09-02 11:40:00,36.61,36.68,36.6,36.64,49900.0,19.2195,19.2562,19.2142,19.2352,49900.0
2010-09-02 11:50:00,36.65,36.65,36.62,36.62,18000.0,19.2405,19.2405,19.2247,19.2247,18000.0
2010-09-02 12:00:00,36.62,36.62,36.55,36.55,106000.0,19.2247,19.2247,19.188,19.188,106000.0
2010-09-02 12:10:00,36.55,36.6,36.54,36.59,93100.0,19.188,19.2142,19.1827,19.209,93100.0
2010-09-02 12:20:00,36.59,36.6,36.56,36.57,57800.0,19.209,19.2142,19.1932,19.1985,57800.0
2010-09-02 12:30:00,36.58,36.62,36.57,36.6,39200.0,19.2037,19.2247,19.1985,19.2142,39200.0
2010-09-02 12:40:00,36.6,36.63,36.6,36.6,60900.0,19.2142,19.23,19.2142,19.2142,60900.0
2010-09-02 12:50:00,36.6,36.61,36.6,36.6,15900.0,19.2142,19.2195,19.2142,19.2142,15900.0
2010-09-02 13:00:00,36.6,36.63,36.58,36.62,42800.0,19.2142,19.23,19.2037,19.2247,42800.0
2010-09-02 13:10:00,36.63,36.69,36.62,36.67,57600.0,19.23,19.2615,19.2247,19.251,57600.0
2010-09-02 13:20:00,36.67,36.68,36.62,36.62,26600.0,19.251,19.2562,19.2247,19.2247,26600.0
2010-09-02 13:30:00,36.62,36.68,36.61,36.65,34700.0,19.2247,19.2562,19.2195,19.2405,34700.0
2010-09-02 13:40:00,36.65,36.66,36.63,36.64,25100.0,19.2405,19.2457,19.23,19.2352,25100.0
2010-09-02 13:50:00,36.65,36.7,36.63,36.68,31000.0,19.2405,19.2667,19.23,19.2562,31000.0
2010-09-02 14:00:00,36.67,36.71,36.66,36.69,31900.0,19.251,19.272,19.2457,19.2615,31900.0
2010-09-02 14:10:00,36.69,36.74,36.69,36.7,51000.0,19.2615,19.2877,19.2615,19.2667,51000.0
2010-09-02 14:20:00,36.71,36.71,36.69,36.69,33000.0,19.272,19.272,19.2615,19.2615,33000.0
2010-09-02 14:30:00,36.7,36.7,36.68,36.68,35200.0,19.2667,19.2667,19.2562,19.2562,35200.0
2010-09-02 14:40:00,36.69,36.69,36.66,36.66,61800.0,19.2615,19.2615,19.2457,19.2457,61800.0
2010-09-02 14:50:00,36.67,36.67,36.66,36.66,23800.0,19.251,19.251,19.2457,19.2457,23800.0
2010-09-02 15:00:00,36.66,36.69,36.64,36.69,90700.0,19.2457,19.2615,19.2352,19.2615,90700.0
2010-09-02 15:10:00,36.69,36.7,36.67,36.67,64300.0,19.2615,19.2667,19.251,19.251,64300.0
2010-09-02 15:20:00,36.67,36.72,36.67,36.71,66800.0,19.251,19.2772,19.251,19.272,66800.0
2010-09-02 15:30:00,36.71,36.79,36.7,36.78,98800.0,19.272,19.314,19.2667,19.3087,98800.0
2010-09-02 15:40:00,36.78,36.84,36.74,36.8,201800.0,19.3087,19.3402,19.2877,19.3192,201800.0
2010-09-02 15:50:00,36.81,36.85,36.79,36.85,320300.0,19.3245,19.3455,19.314,19.3455,320300.0
2010-09-03 09:30:00,36.86,36.95,36.86,36.87,118700.0,19.3507,19.398,19.3507,19.356,118700.0
2010-09-03 09:40:00,36.88,36.95,36.84,36.85,133600.0,19.3612,19.398,19.3402,19.3455,133600.0
2010-09-03 09:50:00,36.85,36.85,36.69,36.71,168000.0,19.3455,19.3455,19.2615,19.272,168000.0
2010-09-03 10:00:00,36.7,36.78,36.63,36.72,177800.0,19.2667,19.3087,19.23,19.2772,177800.0
2010-09-03 10:10:00,36.73,36.76,36.67,36.68,98900.0,19.2825,19.2982,19.251,19.2562,98900.0
2010-09-03 10:20:00,36.68,36.75,36.68,36.74,68900.0,19.2562,19.293,19.2562,19.2877,68900.0
2010-09-03 10:30:00,36.75,36.8,36.68,36.74,113400.0,19.293,19.3192,19.2562,19.2877,113400.0
2010-09-03 10:40:00,36.75,36.75,36.7,36.72,35100.0,19.293,19.293,19.2667,19.2772,35100.0
2010-09-03 10:50:00,36.72,36.73,36.67,36.71,53000.0,19.2772,19.2825,19.251,19.272,53000.0
2010-09-03 11:00:00,36.72,36.78,36.7,36.78,54700.0,19.2772,19.3087,19.2667,19.3087,54700.0
2010-09-03 11:10:00,36.77,36.81,36.73,36.8,51700.0,19.3035,19.3245,19.2825,19.3192,51700.0
2010-09-03 11:20:00,36.8,36.8,36.72,36.75,43400.0,19.3192,19.3192,19.2772,19.293,43400.0
2010-09-03 11:30:00,36.74,36.78,36.74,36.77,23500.0,19.2877,19.3087,19.2877,19.3035,23500.0
2010-09-03 11:40:00,36.76,36.81,36.76,36.77,70500.0,19.2982,19.3245,19.2982,19.3035,70500.0
2010-09-03 11:50:00,36.78,36.82,36.75,36.79,39100.0,19.3087,19.3297,19.293,19.314,39100.0
2010-09-03 12:00:00,36.8,36.83,36.79,36.81,47400.0,19.3192,19.335,19.314,19.3245,47400.0
2010-09-03 12:10:00,36.81,36.82,36.8,36.82,19200.0,19.3245,19.3297,19.3192,19.3297,19200.0
2010-09-03 12:20:00,36.82,36.85,36.82,36.85,25400.0,19.3297,19.3455,19.3297,19.3455,25400.0
2010-09-03 12:30:00,36.84,36.9,36.84,36.89,75300.0,19.3402,19.3717,19.3402,19.3665,75300.0
2010-09-03 12:40:00,36.89,36.89,36.85,36.87,20900.0,19.3665,19.3665,19.3455,19.356,20900.0
2010-09-03 12:50:00,36.86,36.93,36.85,36.87,61600.0,19.3507,19.3875,19.3455,19.356,61600.0
2010-09-03 13:00:00,36.86,36.91,36.85,36.86,67000.0,19.3507,19.377,19.3455,19.3507,67000.0
2010-09-03 13:10:00,36.85,36.85,36.83,36.83,18500.0,19.3455,19.3455,19.335,19.335,18500.0
2010-09-03 13:20:00,36.83,36.87,36.83,36.85,86400.0,19.335,19.356,19.335,19.3455,86400.0
2010-09-03 13:30:00,36.85,36.87,36.83,36.87,71200.0,19.3455,19.356,19.335,19.356,71200.0
2010-09-03 13:40:00,36.87,36.87,36.83,36.85,70300.0,19.356,19.356,19.335,19.3455,70300.0
2010-09-03 13:50:00,36.85,36.88,36.84,36.85,61600.0,19.3455,19.3612,19.3402,19.3455,61600.0
2010-09-03 14:00:00,36.84,36.86,36.84,36.85,41200.0,19.3402,19.3507,19.3402,19.3455,41200.0
2010-09-03 14:10:00,36.85,36.86,36.83,36.86,60200.0,19.3455,19.3507,19.335,19.3507,60200.0
2010-09-03 14:20:00,36.85,36.88,36.84,36.86,73700.0,19.3455,19.3612,19.3402,19.3507,73700.0
2010-09-03 14:30:00,36.85,36.89,36.85,36.87,58300.0,19.3455,19.3665,19.3455,19.356,58300.0
2010-09-03 14:40:00,36.87,36.87,36.84,36.84,30000.0,19.356,19.356,19.3402,19.3402,30000.0
2010-09-03 14:50:00,36.83,36.85,36.8,36.81,57900.0,19.335,19.3455,19.3192,19.3245,57900.0
2010-09-03 15:00:00,36.8,36.87,36.8,36.87,73200.0,19.3192,19.356,19.3192,19.356,73200.0
2010-09-03 15:10:00,36.87,36.88,36.86,36.88,40300.0,19.356,19.3612,19.3507,19.3612,40300.0
2010-09-03 15:20:00,36.88,36.91,36.87,36.91,112900.0,19.3612,19.377,19.356,19.377,112900.0
2010-09-03 15:30:00,36.9,36.93,36.84,36.88,80700.0,19.3717,19.3875,19.3402,19.3612,80700.0
2010-09-03 15:40:00,36.87,36.97,36.87,36.93,207000.0,19.356,19.4085,19.356,19.3875,207000.0
2010-09-03 15:50:00,36.93,37.0,36.89,36.98,317500.0,19.3875,19.4242,19.3665,19.4137,317500.0
2010-09-07 09:30:00,36.97,36.99,36.92,36.97,250200.0,19.4085,19.419,19.3822,19.4085,250200.0
2010-09-07 09:40:00,36.97,36.99,36.94,36.97,96200.0,19.4085,19.419,19.3927,19.4085,96200.0
2010-09-07 09:50:00,36.97,37.01,36.92,36.94,304700.0,19.4085,19.4295,19.3822,19.3927,304700.0
2010-09-07 10:00:00,36.93,36.97,36.92,36.97,70100.0,19.3875,19.4085,19.3822,19.4085,70100.0
2010-09-07 10:10:00,36.96,37.05,36.96,37.03,167300.0,19.4032,19.4505,19.4032,19.44,167300.0
2010-09-07 10:20:00,37.03,37.08,37.0,37.06,90100.0,19.44,19.4662,19.4242,19.4557,90100.0
2010-09-07 10:30:00,37.07,37.1,37.05,37.09,101500.0,19.461,19.4767,19.4505,19.4715,101500.0
2010-09-07 10:40:00,37.1,37.1,37.06,37.08,87900.0,19.4767,19.4767,19.4557,19.4662,87900.0
2010-09-07 10:50:00,37.09,37.1,37.07,37.08,52900.0,19.4715,19.4767,19.461,19.4662,52900.0
2010-09-07 11:00:00,37.08,37.1,37.01,37.04,121900.0,19.4662,19.4767,19.4295,19.4452,121900.0
2010-09-07 11:10:00,37.05,37.06,37.01,37.05,82700.0,19.4505,19.4557,19.4295,19.4505,82700.0
2010-09-07 11:20:00,37.05,37.1,37.04,37.09,48800.0,19.4505,19.4767,19.4452,19.4715,48800.0
2010-09-07 11:30:00,37.09,37.12,37.08,37.12,65400.0,19.4715,19.4872,19.4662,19.4872,65400.0
2010-09-07 11:40:00,37.12,37.14,37.11,37.14,33200.0,19.4872,19.4977,19.482,19.4977,33200.0
2010-09-07 11:50:00,37.13,37.23,37.11,37.23,82600.0,19.4925,19.545,19.482,19.545,82600.0
2010-09-07 12:00:00,37.22,37.23,37.16,37.22,40200.0,19.5397,19.545,19.5082,19.5397,40200.0
2010-09-07 12:10:00,37.22,37.22,37.15,37.16,42800.0,19.5397,19.5397,19.503,19.5082,42800.0
2010-09-07 12:20:00,37.15,37.19,37.14,37.19,33500.0,19.503,19.524,19.4977,19.524,33500.0
2010-09-07 12:30:00,37.18,37.18,37.13,37.15,34100.0,19.5187,19.5187,19.4925,19.503,34100.0
2010-09-07 12:40:00,37.16,37.18,37.12,37.13,27000.0,19.5082,19.5187,19.4872,19.4925,27000.0
2010-09-07 12:50:00,37.12,37.15,37.11,37.15,32100.0,19.4872,19.503,19.482,19.503,32100.0
2010-09-07 13:00:00,37.14,37.16,37.1,37.11,34000.0,19.4977,19.5082,19.4767,19.482,34000.0
2010-09-07 13:10:00,37.11,37.14,37.1,37.11,30700.0,19.482,19.4977,19.4767,19.482,30700.0
2010-09-07 13:20:00,37.11,37.13,37.09,37.12,49500.0,19.482,19.4925,19.4715,19.4872,49500.0
2010-09-07 13:30:00,37.11,37.16,37.11,37.15,35600.0,19.482,19.5082,19.482,19.503,35600.0
2010-09-07 13:40:00,37.16,37.2,37.15,37.18,46100.0,19.5082,19.5292,19.503,19.5187,46100.0
2010-09-07 13:50:00,37.18,37.21,37.17,37.21,48000.0,19.5187,19.5345,19.5135,19.5345,48000.0
2010-09-07 14:00:00,37.21,37.22,37.15,37.15,61000.0,19.5345,19.5397,19.503,19.503,61000.0
2010-09-07 14:10:00,37.16,37.17,37.12,37.12,56000.0,19.5082,19.5135,19.4872,19.4872,56000.0
2010-09-07 14:20:00,37.13,37.13,37.08,37.08,91800.0,19.4925,19.4925,19.4662,19.4662,91800.0
2010-09-07 14:30:00,37.08,37.08,37.01,37.01,76900.0,19.4662,19.4662,19.4295,19.4295,76900.0
2010-09-07 14:40:00,37.01,37.05,37.01,37.04,66900.0,19.4295,19.4505,19.4295,19.4452,66900.0
2010-09-07 14:50:00,37.05,37.05,36.96,37.01,92400.0,19.4505,19.4505,19.4032,19.4295,92400.0
2010-09-07 15:00:00,37.01,37.07,36.97,37.02,93100.0,19.4295,19.461,19.4085,19.4347,93100.0
2010-09-07 15:10:00,37.01,37.04,37.0,37.03,47100.0,19.4295,19.4452,19.4242,19.44,47100.0
2010-09-07 15:20:00,37.03,37.06,36.99,37.0,71500.0,19.44,19.4557,19.419,19.4242,71500.0
2010-09-07 15:30:00,37.0,37.04,36.98,37.0,96200.0,19.4242,19.4452,19.4137,19.4242,96200.0
2010-09-07 15:40:00,37.0,37.03,36.98,36.99,110300.0,19.4242,19.44,19.4137,19.419,110300.0
2010-09-07 15:50:00,37.0,37.0,36.9,36.9,236500.0,19.4242,19.4242,19.3717,19.3717,236500.0
2010-09-08 09:30:00,36.96,37.09,36.94,36.99,120100.0,19.4032,19.4715,19.3927,19.419,120100.0
2010-09-08 09:40:00,36.98,37.02,36.93,36.97,108900.0,19.4137,19.4347,19.3875,19.4085,108900.0
2010-09-08 09:50:00,36.97,37.0,36.95,36.96,44600.0,19.4085,19.4242,19.398,19.4032,44600.0
2010-09-08 10:00:00,36.97,37.04,36.95,37.0,136700.0,19.4085,19.4452,19.398,19.4242,136700.0
2010-09-08 10:10:00,37.0,37.07,37.0,37.0,39300.0,19.4242,19.461,19.4242,19.4242,39300.0
2010-09-08 10:20:00,37.0,37.1,37.0,37.04,37900.0,19.4242,19.4767,19.4242,19.4452,37900.0
2010-09-08 10:30:00,37.04,37.11,37.02,37.09,33100.0,19.4452,19.482,19.4347,19.4715,33100.0
2010-09-08 10:40:00,37.09,37.1,37.0,37.0,33300.0,19.4715,19.4767,19.4242,19.4242,33300.0
2010-09-08 10:50:00,37.0,37.04,37.0,37.02,42400.0,19.4242,19.4452,19.4242,19.4347,42400.0
2010-09-08 11:00:00,37.01,37.13,37.01,37.12,61600.0,19.4295,19.4925,19.4295,19.4872,61600.0
2010-09-08 11:10:00,37.12,37.16,37.1,37.11,50000.0,19.4872,19.5082,19.4767,19.482,50000.0
2010-09-08 11:20:00,37.11,37.12,37.09,37.11,56100.0,19.482,19.4872,19.4715,19.482,56100.0
2010-09-08 11:30:00,37.11,37.12,37.05,37.05,34700.0,19.482,19.4872,19.4505,19.4505,34700.0
2010-09-08 11:40:00,37.04,37.12,37.04,37.12,32300.0,19.4452,19.4872,19.4452,19.4872,32300.0
2010-09-08 11:50:00,37.11,37.15,37.11,37.13,39300.0,19.482,19.503,19.482,19.4925,39300.0
2010-09-08 12:00:00,37.13,37.15,37.07,37.07,39300.0,19.4925,19.503,19.461,19.461,39300.0
2010-09-08 12:10:00,37.08,37.08,37.04,37.05,39800.0,19.4662,19.4662,19.4452,19.4505,39800.0
2010-09-08 12:20:00,37.04,37.05,36.98,37.0,101900.0,19.4452,19.4505,19.4137,19.4242,101900.0
2010-09-08 12:30:00,37.0,37.04,36.99,37.02,69100.0,19.4242,19.4452,19.419,19.4347,69100.0
2010-09-08 12:40:00,37.03,37.1,37.02,37.09,41400.0,19.44,19.4767,19.4347,19.4715,41400.0
2010-09-08 12:50:00,37.09,37.11,37.07,37.11,41400.0,19.4715,19.482,19.461,19.482,41400.0
2010-09-08 13:00:00,37.1,37.12,37.0,37.05,75100.0,19.4767,19.4872,19.4242,19.4505,75100.0
2010-09-08 13:10:00,37.04,37.09,37.01,37.03,65800.0,19.4452,19.4715,19.4295,19.44,65800.0
2010-09-08 13:20:00,37.02,37.07,37.01,37.05,35700.0,19.4347,19.461,19.4295,19.4505,35700.0
2010-09-08 13:30:00,37.05,37.09,37.03,37.03,21700.0,19.4505,19.4715,19.44,19.44,21700.0
2010-09-08 13:40:00,37.03,37.05,36.96,36.97,84900.0,19.44,19.4505,19.4032,19.4085,84900.0
2010-09-08 13:50:00,36.97,36.98,36.95,36.97,53100.0,19.4085,19.4137,19.398,19.4085,53100.0
2010-09-08 14:00:00,36.97,36.98,36.91,36.93,147800.0,19.4085,19.4137,19.377,19.3875,147800.0
2010-09-08 14:10:00,36.93,36.96,36.9,36.96,45100.0,19.3875,19.4032,19.3717,19.4032,45100.0
2010-09-08 14:20:00,36.95,36.98,36.94,36.94,51100.0,19.398,19.4137,19.3927,19.3927,51100.0
2010-09-08 14:30:00,36.95,36.97,36.94,36.96,34900.0,19.398,19.4085,19.3927,19.4032,34900.0
2010-09-08 14:40:00,36.95,37.0,36.95,36.95,52400.0,19.398,19.4242,19.398,19.398,52400.0
2010-09-08 14:50:00,36.95,36.96,36.93,36.94,74400.0,19.398,19.4032,19.3875,19.3927,74400.0
2010-09-08 15:00:00,36.94,36.99,36.94,36.95,85800.0,19.3927,19.419,19.3927,19.398,85800.0
2010-09-08 15:10:00,36.95,36.96,36.91,36.92,29200.0,19.398,19.4032,19.377,19.3822,29200.0
2010-09-08 15:20:00,36.92,36.96,36.9,36.9,71100.0,19.3822,19.4032,19.3717,19.3717,71100.0
2010-09-08 15:30:00,36.91,36.97,36.9,36.93,114100.0,19.377,19.4085,19.3717,19.3875,114100.0
2010-09-08 15:40:00,36.93,36.94,36.86,36.89,145700.0,19.3875,19.3927,19.3507,19.3665,145700.0
2010-09-08 15:50:00,36.89,36.95,36.87,36.95,205400.0,19.3665,19.398,19.356,19.398,205400.0
2010-09-09 09:30:00,37.13,37.27,37.01,37.03,209300.0,19.4925,19.566,19.4295,19.44,209300.0
2010-09-09 09:40:00,37.03,37.08,36.99,37.05,98900.0,19.44,19.4662,19.419,19.4505,98900.0
2010-09-09 09:50:00,37.05,37.11,37.02,37.09,75800.0,19.4505,19.482,19.4347,19.4715,75800.0
2010-09-09 10:00:00,37.09,37.09,37.01,37.03,73000.0,19.4715,19.4715,19.4295,19.44,73000.0
2010-09-09 10:10:00,37.03,37.07,37.0,37.07,54000.0,19.44,19.461,19.4242,19.461,54000.0
2010-09-09 10:20:00,37.06,37.08,36.96,36.98,124900.0,19.4557,19.4662,19.4032,19.4137,124900.0
2010-09-09 10:30:00,36.98,37.1,36.96,37.1,101400.0,19.4137,19.4767,19.4032,19.4767,101400.0
2010-09-09 10:40:00,37.09,37.19,37.09,37.19,45300.0,19.4715,19.524,19.4715,19.524,45300.0
2010-09-09 10:50:00,37.19,37.23,37.14,37.14,73400.0,19.524,19.545,19.4977,19.4977,73400.0
2010-09-09 11:00:00,37.14,37.22,37.14,37.22,45600.0,19.4977,19.5397,19.4977,19.5397,45600.0
2010-09-09 11:10:00,37.21,37.25,37.2,37.2,67600.0,19.5345,19.5555,19.5292,19.5292,67600.0
2010-09-09 11:20:00,37.2,37.24,37.2,37.22,38500.0,19.5292,19.5502,19.5292,19.5397,38500.0
2010-09-09 11:30:00,37.22,37.23,37.16,37.17,48000.0,19.5397,19.545,19.5082,19.5135,48000.0
2010-09-09 11:40:00,37.17,37.2,37.15,37.16,57900.0,19.5135,19.5292,19.503,19.5082,57900.0
2010-09-09 11:50:00,37.17,37.19,37.16,37.17,29900.0,19.5135,19.524,19.5082,19.5135,29900.0
2010-09-09 12:00:00,37.17,37.21,37.15,37.2,29900.0,19.5135,19.5345,19.503,19.5292,29900.0
2010-09-09 12:10:00,37.19,37.22,37.19,37.19,23300.0,19.524,19.5397,19.524,19.524,23300.0
2010-09-09 12:20:00,37.19,37.23,37.19,37.22,22400.0,19.524,19.545,19.524,19.5397,22400.0
2010-09-09 12:30:00,37.21,37.22,37.19,37.2,17200.0,19.5345,19.5397,19.524,19.5292,17200.0
2010-09-09 12:40:00,37.2,37.22,37.17,37.21,39400.0,19.5292,19.5397,19.5135,19.5345,39400.0
2010-09-09 12:50:00,37.21,37.22,37.16,37.16,40100.0,19.5345,19.5397,19.5082,19.5082,40100.0
2010-09-09 13:00:00,37.15,37.19,37.13,37.17,41800.0,19.503,19.524,19.4925,19.5135,41800.0
2010-09-09 13:10:00,37.16,37.19,37.13,37.17,26100.0,19.5082,19.524,19.4925,19.5135,26100.0
2010-09-09 13:20:00,37.18,37.18,37.11,37.11,29300.0,19.5187,19.5187,19.482,19.482,29300.0
2010-09-09 13:30:00,37.11,37.17,37.1,37.16,27400.0,19.482,19.5135,19.4767,19.5082,27400.0
2010-09-09 13:40:00,37.17,37.17,37.09,37.13,32500.0,19.5135,19.5135,19.4715,19.4925,32500.0
2010-09-09 13:50:00,37.13,37.14,37.06,37.12,43600.0,19.4925,19.4977,19.4557,19.4872,43600.0
2010-09-09 14:00:00,37.12,37.16,37.12,37.13,25900.0,19.4872,19.5082,19.4872,19.4925,25900.0
2010-09-09 14:10:00,37.13,37.14,37.09,37.14,22700.0,19.4925,19.4977,19.4715,19.4977,22700.0
2010-09-09 14:20:00,37.15,37.16,37.11,37.11,35000.0,19.503,19.5082,19.482,19.482,35000.0
2010-09-09 14:30:00,37.12,37.18,37.12,37.15,43200.0,19.4872,19.5187,19.4872,19.503,43200.0
2010-09-09 14:40:00,37.14,37.16,37.14,37.15,23300.0,19.4977,19.5082,19.4977,19.503,23300.0
2010-09-09 14:50:00,37.15,37.16,37.11,37.13,46400.0,19.503,19.5082,19.482,19.4925,46400.0
2010-09-09 15:00:00,37.13,37.16,37.11,37.14,66800.0,19.4925,19.5082,19.482,19.4977,66800.0
2010-09-09 15:10:00,37.14,37.19,37.13,37.16,62300.0,19.4977,19.524,19.4925,19.5082,62300.0
2010-09-09 15:20:00,37.15,37.18,37.14,37.18,67300.0,19.503,19.5187,19.4977,19.5187,67300.0
2010-09-09 15:30:00,37.17,37.22,37.15,37.22,95600.0,19.5135,19.5397,19.503,19.5397,95600.0
2010-09-09 15:40:00,37.22,37.22,37.15,37.18,152400.0,19.5397,19.5397,19.503,19.5187,152400.0
2010-09-09 15:50:00,37.19,37.19,37.13,37.14,158600.0,19.524,19.524,19.4925,19.4977,158600.0
2010-09-10 09:30:00,37.01,37.08,36.85,36.91,127000.0,19.4295,19.4662,19.3455,19.377,127000.0
2010-09-10 09:40:00,36.9,36.96,36.89,36.92,40200.0,19.3717,19.4032,19.3665,19.3822,40200.0
2010-09-10 09:50:00,36.92,36.97,36.91,36.96,57400.0,19.3822,19.4085,19.377,19.4032,57400.0
2010-09-10 10:00:00,36.97,37.09,36.96,37.07,63200.0,19.4085,19.4715,19.4032,19.461,63200.0
2010-09-10 10:10:00,37.07,37.07,36.97,37.03,53700.0,19.461,19.461,19.4085,19.44,53700.0
2010-09-10 10:20:00,37.03,37.1,37.02,37.06,38300.0,19.44,19.4767,19.4347,19.4557,38300.0
2010-09-10 10:30:00,37.06,37.1,37.03,37.03,44300.0,19.4557,19.4767,19.44,19.44,44300.0
2010-09-10 10:40:00,37.03,37.04,37.0,37.02,36500.0,19.44,19.4452,19.4242,19.4347,36500.0
2010-09-10 10:50:00,37.03,37.06,37.02,37.04,24700.0,19.44,19.4557,19.4347,19.4452,24700.0
2010-09-10 11:00:00,37.04,37.05,37.01,37.03,38700.0,19.4452,19.4505,19.4295,19.44,38700.0
2010-09-10 11:10:00,37.03,37.04,36.98,36.98,87900.0,19.44,19.4452,19.4137,19.4137,87900.0
2010-09-10 11:20:00,36.98,36.99,36.94,36.96,42600.0,19.4137,19.419,19.3927,19.4032,42600.0
2010-09-10 11:30:00,36.95,36.97,36.89,36.91,63900.0,19.398,19.4085,19.3665,19.377,63900.0
2010-09-10 11:40:00,36.92,36.94,36.91,36.92,31300.0,19.3822,19.3927,19.377,19.3822,31300.0
2010-09-10 11:50:00,36.91,36.93,36.88,36.89,38400.0,19.377,19.3875,19.3612,19.3665,38400.0
2010-09-10 12:00:00,36.9,36.98,36.89,36.98,34300.0,19.3717,19.4137,19.3665,19.4137,34300.0
2010-09-10 12:10:00,36.98,37.03,36.98,37.0,37100.0,19.4137,19.44,19.4137,19.4242,37100.0
2010-09-10 12:20:00,37.01,37.03,36.99,37.02,49100.0,19.4295,19.44,19.419,19.4347,49100.0
2010-09-10 12:30:00,37.02,37.02,36.99,37.02,20900.0,19.4347,19.4347,19.419,19.4347,20900.0
2010-09-10 12:40:00,37.02,37.06,37.01,37.06,26800.0,19.4347,19.4557,19.4295,19.4557,26800.0
2010-09-10 12:50:00,37.06,37.09,37.05,37.09,16400.0,19.4557,19.4715,19.4505,19.4715,16400.0
2010-09-10 13:00:00,37.09,37.1,37.07,37.1,87400.0,19.4715,19.4767,19.461,19.4767,87400.0
2010-09-10 13:10:00,37.1,37.13,37.1,37.12,21300.0,19.4767,19.4925,19.4767,19.4872,21300.0
2010-09-10 13:20:00,37.11,37.12,37.08,37.08,21000.0,19.482,19.4872,19.4662,19.4662,21000.0
2010-09-10 13:30:00,37.07,37.11,37.06,37.1,43700.0,19.461,19.482,19.4557,19.4767,43700.0
2010-09-10 13:40:00,37.11,37.11,36.99,36.99,81800.0,19.482,19.482,19.419,19.419,81800.0
2010-09-10 13:50:00,37.01,37.04,36.99,37.04,51600.0,19.4295,19.4452,19.419,19.4452,51600.0
2010-09-10 14:00:00,37.04,37.08,37.03,37.06,22900.0,19.4452,19.4662,19.44,19.4557,22900.0
2010-09-10 14:10:00,37.06,37.08,37.05,37.06,24900.0,19.4557,19.4662,19.4505,19.4557,24900.0
2010-09-10 14:20:00,37.06,37.1,37.05,37.09,35800.0,19.4557,19.4767,19.4505,19.4715,35800.0
2010-09-10 14:30:00,37.1,37.1,37.08,37.1,31900.0,19.4767,19.4767,19.4662,19.4767,31900.0
2010-09-10 14:40:00,37.1,37.13,37.09,37.1,42800.0,19.4767,19.4925,19.4715,19.4767,42800.0
2010-09-10 14:50:00,37.1,37.11,37.08,37.1,17500.0,19.4767,19.482,19.4662,19.4767,17500.0
2010-09-10 15:00:00,37.1,37.12,37.09,37.11,45500.0,19.4767,19.4872,19.4715,19.482,45500.0
2010-09-10 15:10:00,37.12,37.12,37.08,37.1,51900.0,19.4872,19.4872,19.4662,19.4767,51900.0
2010-09-10 15:20:00,37.1,37.13,37.07,37.12,105200.0,19.4767,19.4925,19.461,19.4872,105200.0
2010-09-10 15:30:00,37.12,37.12,37.08,37.08,113000.0,19.4872,19.4872,19.4662,19.4662,113000.0
2010-09-10 15:40:00,37.08,37.11,37.03,37.03,134500.0,19.4662,19.482,19.44,19.44,134500.0
2010-09-10 15:50:00,37.03,37.11,37.01,37.1,241400.0,19.44,19.482,19.4295,19.4767,241400.0
2010-09-13 09:30:00,37.25,37.25,37.06,37.12,124800.0,19.5555,19.5555,19.4557,19.4872,124800.0
2010-09-13 09:40:00,37.12,37.17,37.1,37.12,64400.0,19.4872,19.5135,19.4767,19.4872,64400.0
2010-09-13 09:50:00,37.13,37.2,37.11,37.17,44800.0,19.4925,19.5292,19.482,19.5135,44800.0
2010-09-13 10:00:00,37.17,37.24,37.15,37.24,70600.0,19.5135,19.5502,19.503,19.5502,70600.0
2010-09-13 10:10:00,37.23,37.25,37.21,37.22,71100.0,19.545,19.5555,19.5345,19.5397,71100.0
2010-09-13 10:20:00,37.21,37.22,37.18,37.21,76400.0,19.5345,19.5397,19.5187,19.5345,76400.0
2010-09-13 10:30:00,37.21,37.24,37.19,37.24,76500.0,19.5345,19.5502,19.524,19.5502,76500.0
2010-09-13 10:40:00,37.24,37.25,37.21,37.25,61000.0,19.5502,19.5555,19.5345,19.5555,61000.0
2010-09-13 10:50:00,37.24,37.3,37.23,37.27,213200.0,19.5502,19.5817,19.545,19.566,213200.0
2010-09-13 11:00:00,37.27,37.3,37.25,37.27,48800.0,19.566,19.5817,19.5555,19.566,48800.0
2010-09-13 11:10:00,37.26,37.3,37.25,37.28,27000.0,19.5607,19.5817,19.5555,19.5712,27000.0
2010-09-13 11:20:00,37.29,37.34,37.28,37.33,52400.0,19.5765,19.6027,19.5712,19.5975,52400.0
2010-09-13 11:30:00,37.32,37.33,37.21,37.21,127300.0,19.5922,19.5975,19.5345,19.5345,127300.0
2010-09-13 11:40:00,37.22,37.24,37.19,37.23,42900.0,19.5397,19.5502,19.524,19.545,42900.0
2010-09-13 11:50:00,37.23,37.26,37.22,37.25,51700.0,19.545,19.5607,19.5397,19.5555,51700.0
2010-09-13 12:00:00,37.24,37.25,37.17,37.24,53800.0,19.5502,19.5555,19.5135,19.5502,53800.0
2010-09-13 12:10:00,37.25,37.27,37.19,37.22,30500.0,19.5555,19.566,19.524,19.5397,30500.0
2010-09-13 12:20:00,37.22,37.23,37.17,37.21,32500.0,19.5397,19.545,19.5135,19.5345,32500.0
2010-09-13 12:30:00,37.21,37.3,37.21,37.25,50500.0,19.5345,19.5817,19.5345,19.5555,50500.0
2010-09-13 12:40:00,37.25,37.28,37.25,37.27,39000.0,19.5555,19.5712,19.5555,19.566,39000.0
2010-09-13 12:50:00,37.26,37.26,37.19,37.19,29600.0,19.5607,19.5607,19.524,19.524,29600.0
2010-09-13 13:00:00,37.19,37.23,37.19,37.2,41900.0,19.524,19.545,19.524,19.5292,41900.0
2010-09-13 13:10:00,37.2,37.2,37.17,37.19,25100.0,19.5292,19.5292,19.5135,19.524,25100.0
2010-09-13 13:20:00,37.19,37.24,37.18,37.22,38000.0,19.524,19.5502,19.5187,19.5397,38000.0
2010-09-13 13:30:00,37.23,37.25,37.22,37.25,22400.0,19.545,19.5555,19.5397,19.5555,22400.0
2010-09-13 13:40:00,37.24,37.25,37.22,37.25,29300.0,19.5502,19.5555,19.5397,19.5555,29300.0
2010-09-13 13:50:00,37.25,37.25,37.21,37.22,27400.0,19.5555,19.5555,19.5345,19.5397,27400.0
2010-09-13 14:00:00,37.22,37.23,37.17,37.18,37400.0,19.5397,19.545,19.5135,19.5187,37400.0
2010-09-13 14:10:00,37.18,37.22,37.15,37.22,53100.0,19.5187,19.5397,19.503,19.5397,53100.0
2010-09-13 14:20:00,37.21,37.24,37.16,37.23,51500.0,19.5345,19.5502,19.5082,19.545,51500.0
2010-09-13 14:30:00,37.23,37.24,37.18,37.19,49900.0,19.545,19.5502,19.5187,19.524,49900.0
2010-09-13 14:40:00,37.18,37.22,37.16,37.21,50900.0,19.5187,19.5397,19.5082,19.5345,50900.0
2010-09-13 14:50:00,37.21,37.22,37.18,37.2,46900.0,19.5345,19.5397,19.5187,19.5292,46900.0
2010-09-13 15:00:00,37.21,37.21,37.16,37.21,67000.0,19.5345,19.5345,19.5082,19.5345,67000.0
2010-09-13 15:10:00,37.21,37.23,37.19,37.22,70500.0,19.5345,19.545,19.524,19.5397,70500.0
2010-09-13 15:20:00,37.22,37.26,37.18,37.25,103400.0,19.5397,19.5607,19.5187,19.5555,103400.0
2010-09-13 15:30:00,37.25,37.29,37.22,37.28,148600.0,19.5555,19.5765,19.5397,19.5712,148600.0
2010-09-13 15:40:00,37.27,37.28,37.21,37.22,89300.0,19.566,19.5712,19.5345,19.5397,89300.0
2010-09-13 15:50:00,37.21,37.24,37.2,37.24,262800.0,19.5345,19.5502,19.5292,19.5502,262800.0
2010-09-14 09:30:00,37.13,37.21,37.1,37.13,79600.0,19.4925,19.5345,19.4767,19.4925,79600.0
2010-09-14 09:40:00,37.12,37.18,37.07,37.14,133000.0,19.4872,19.5187,19.461,19.4977,133000.0
2010-09-14 09:50:00,37.13,37.23,37.13,37.2,65500.0,19.4925,19.545,19.4925,19.5292,65500.0
2010-09-14 10:00:00,37.2,37.24,37.12,37.21,143800.0,19.5292,19.5502,19.4872,19.5345,143800.0
2010-09-14 10:10:00,37.21,37.22,37.13,37.16,60600.0,19.5345,19.5397,19.4925,19.5082,60600.0
2010-09-14 10:20:00,37.16,37.18,37.11,37.17,59000.0,19.5082,19.5187,19.482,19.5135,59000.0
2010-09-14 10:30:00,37.18,37.28,37.17,37.22,68200.0,19.5187,19.5712,19.5135,19.5397,68200.0
2010-09-14 10:40:00,37.22,37.27,37.2,37.22,59100.0,19.5397,19.566,19.5292,19.5397,59100.0
2010-09-14 10:50:00,37.23,37.32,37.22,37.32,45500.0,19.545,19.5922,19.5397,19.5922,45500.0
2010-09-14 11:00:00,37.31,37.35,37.31,37.34,42100.0,19.587,19.608,19.587,19.6027,42100.0
2010-09-14 11:10:00,37.34,37.36,37.29,37.35,61800.0,19.6027,19.6132,19.5765,19.608,61800.0
2010-09-14 11:20:00,37.35,37.38,37.33,37.35,35300.0,19.608,19.6237,19.5975,19.608,35300.0
2010-09-14 11:30:00,37.34,37.37,37.31,37.34,48400.0,19.6027,19.6185,19.587,19.6027,48400.0
2010-09-14 11:40:00,37.35,37.39,37.31,37.38,67000.0,19.608,19.629,19.587,19.6237,67000.0
2010-09-14 11:50:00,37.37,37.39,37.34,37.37,90500.0,19.6185,19.629,19.6027,19.6185,90500.0
2010-09-14 12:00:00,37.36,37.37,37.32,37.34,57400.0,19.6132,19.6185,19.5922,19.6027,57400.0
2010-09-14 12:10:00,37.35,37.38,37.31,37.36,79800.0,19.608,19.6237,19.587,19.6132,79800.0
2010-09-14 12:20:00,37.36,37.39,37.34,37.37,48300.0,19.6132,19.629,19.6027,19.6185,48300.0
2010-09-14 12:30:00,37.37,37.39,37.35,37.36,42000.0,19.6185,19.629,19.608,19.6132,42000.0
2010-09-14 12:40:00,37.37,37.37,37.34,37.36,29100.0,19.6185,19.6185,19.6027,19.6132,29100.0
2010-09-14 12:50:00,37.37,37.39,37.35,37.37,23800.0,19.6185,19.629,19.608,19.6185,23800.0
2010-09-14 13:00:00,37.38,37.42,37.37,37.4,27500.0,19.6237,19.6447,19.6185,19.6342,27500.0
2010-09-14 13:10:00,37.4,37.43,37.39,37.41,17400.0,19.6342,19.65,19.629,19.6395,17400.0
2010-09-14 13:20:00,37.41,37.42,37.36,37.37,30700.0,19.6395,19.6447,19.6132,19.6185,30700.0
2010-09-14 13:30:00,37.37,37.38,37.32,37.32,23300.0,19.6185,19.6237,19.5922,19.5922,23300.0
2010-09-14 13:40:00,37.33,37.36,37.27,37.29,60100.0,19.5975,19.6132,19.566,19.5765,60100.0
2010-09-14 13:50:00,37.29,37.35,37.29,37.35,57200.0,19.5765,19.608,19.5765,19.608,57200.0
2010-09-14 14:00:00,37.36,37.37,37.32,37.34,38100.0,19.6132,19.6185,19.5922,19.6027,38100.0
2010-09-14 14:10:00,37.33,37.36,37.31,37.35,23000.0,19.5975,19.6132,19.587,19.608,23000.0
2010-09-14 14:20:00,37.36,37.38,37.34,37.35,30000.0,19.6132,19.6237,19.6027,19.608,30000.0
2010-09-14 14:30:00,37.34,37.39,37.32,37.38,39800.0,19.6027,19.629,19.5922,19.6237,39800.0
2010-09-14 14:40:00,37.38,37.4,37.35,37.37,45200.0,19.6237,19.6342,19.608,19.6185,45200.0
2010-09-14 14:50:00,37.38,37.4,37.36,37.38,47600.0,19.6237,19.6342,19.6132,19.6237,47600.0
2010-09-14 15:00:00,37.38,37.39,37.34,37.35,69800.0,19.6237,19.629,19.6027,19.608,69800.0
2010-09-14 15:10:00,37.35,37.35,37.28,37.31,71000.0,19.608,19.608,19.5712,19.587,71000.0
2010-09-14 15:20:00,37.31,37.36,37.31,37.34,65100.0,19.587,19.6132,19.587,19.6027,65100.0
2010-09-14 15:30:00,37.34,37.38,37.32,37.37,71200.0,19.6027,19.6237,19.5922,19.6185,71200.0
2010-09-14 15:40:00,37.37,37.38,37.23,37.28,148400.0,19.6185,19.6237,19.545,19.5712,148400.0
2010-09-14 15:50:00,37.27,37.28,37.21,37.21,222300.0,19.566,19.5712,19.5345,19.5345,222300.0
2010-09-15 09:30:00,37.26,37.31,37.13,37.14,110100.0,19.5607,19.587,19.4925,19.4977,110100.0
2010-09-15 09:40:00,37.14,37.15,37.06,37.15,84500.0,19.4977,19.503,19.4557,19.503,84500.0
2010-09-15 09:50:00,37.15,37.23,37.12,37.23,69700.0,19.503,19.545,19.4872,19.545,69700.0
2010-09-15 10:00:00,37.22,37.28,37.2,37.25,90100.0,19.5397,19.5712,19.5292,19.5555,90100.0
2010-09-15 10:10:00,37.25,37.33,37.23,37.29,79400.0,19.5555,19.5975,19.545,19.5765,79400.0
2010-09-15 10:20:00,37.29,37.33,37.22,37.27,87300.0,19.5765,19.5975,19.5397,19.566,87300.0
2010-09-15 10:30:00,37.27,37.3,37.26,37.28,41000.0,19.566,19.5817,19.5607,19.5712,41000.0
2010-09-15 10:40:00,37.28,37.3,37.26,37.28,52400.0,19.5712,19.5817,19.5607,19.5712,52400.0
2010-09-15 10:50:00,37.28,37.32,37.26,37.31,54100.0,19.5712,19.5922,19.5607,19.587,54100.0
2010-09-15 11:00:00,37.32,37.33,37.25,37.26,42900.0,19.5922,19.5975,19.5555,19.5607,42900.0
2010-09-15 11:10:00,37.25,37.28,37.24,37.27,38200.0,19.5555,19.5712,19.5502,19.566,38200.0
2010-09-15 11:20:00,37.27,37.29,37.25,37.27,37200.0,19.566,19.5765,19.5555,19.566,37200.0
2010-09-15 11:30:00,37.26,37.28,37.23,37.27,41600.0,19.5607,19.5712,19.545,19.566,41600.0
2010-09-15 11:40:00,37.26,37.31,37.26,37.28,39100.0,19.5607,19.587,19.5607,19.5712,39100.0
2010-09-15 11:50:00,37.27,37.31,37.24,37.24,62700.0,19.566,19.587,19.5502,19.5502,62700.0
2010-09-15 12:00:00,37.25,37.31,37.25,37.28,55000.0,19.5555,19.587,19.5555,19.5712,55000.0
2010-09-15 12:10:00,37.28,37.3,37.28,37.29,12500.0,19.5712,19.5817,19.5712,19.5765,12500.0
2010-09-15 12:20:00,37.29,37.29,37.26,37.27,50100.0,19.5765,19.5765,19.5607,19.566,50100.0
2010-09-15 12:30:00,37.27,37.27,37.22,37.25,80100.0,19.566,19.566,19.5397,19.5555,80100.0
2010-09-15 12:40:00,37.25,37.27,37.22,37.25,91100.0,19.5555,19.566,19.5397,19.5555,91100.0
2010-09-15 12:50:00,37.24,37.26,37.22,37.22,32600.0,19.5502,19.5607,19.5397,19.5397,32600.0
2010-09-15 13:00:00,37.23,37.26,37.23,37.26,32500.0,19.545,19.5607,19.545,19.5607,32500.0
2010-09-15 13:10:00,37.25,37.25,37.22,37.24,45900.0,19.5555,19.5555,19.5397,19.5502,45900.0
2010-09-15 13:20:00,37.24,37.25,37.21,37.22,47800.0,19.5502,19.5555,19.5345,19.5397,47800.0
2010-09-15 13:30:00,37.22,37.24,37.2,37.21,109000.0,19.5397,19.5502,19.5292,19.5345,109000.0
2010-09-15 13:40:00,37.22,37.24,37.21,37.24,41800.0,19.5397,19.5502,19.5345,19.5502,41800.0
2010-09-15 13:50:00,37.23,37.25,37.21,37.24,57300.0,19.545,19.5555,19.5345,19.5502,57300.0
2010-09-15 14:00:00,37.24,37.24,37.2,37.21,41000.0,19.5502,19.5502,19.5292,19.5345,41000.0
2010-09-15 14:10:00,37.22,37.23,37.18,37.18,51200.0,19.5397,19.545,19.5187,19.5187,51200.0
2010-09-15 14:20:00,37.18,37.21,37.17,37.17,53800.0,19.5187,19.5345,19.5135,19.5135,53800.0
2010-09-15 14:30:00,37.17,37.2,37.14,37.14,57900.0,19.5135,19.5292,19.4977,19.4977,57900.0
2010-09-15 14:40:00,37.14,37.15,37.11,37.13,49100.0,19.4977,19.503,19.482,19.4925,49100.0
2010-09-15 14:50:00,37.13,37.15,37.12,37.14,34900.0,19.4925,19.503,19.4872,19.4977,34900.0
2010-09-15 15:00:00,37.14,37.15,37.13,37.15,25900.0,19.4977,19.503,19.4925,19.503,25900.0
2010-09-15 15:10:00,37.14,37.17,37.14,37.16,52500.0,19.4977,19.5135,19.4977,19.5082,52500.0
2010-09-15 15:20:00,37.17,37.27,37.14,37.25,110900.0,19.5135,19.566,19.4977,19.5555,110900.0
2010-09-15 15:30:00,37.25,37.26,37.21,37.21,144600.0,19.5555,19.5607,19.5345,19.5345,144600.0
2010-09-15 15:40:00,37.22,37.22,37.18,37.2,124100.0,19.5397,19.5397,19.5187,19.5292,124100.0
2010-09-15 15:50:00,37.19,37.21,37.16,37.18,393600.0,19.524,19.5345,19.5082,19.5187,393600.0
2010-09-16 09:30:00,37.15,37.17,37.06,37.1,116100.0,19.503,19.5135,19.4557,19.4767,116100.0
2010-09-16 09:40:00,37.09,37.09,37.01,37.04,105800.0,19.4715,19.4715,19.4295,19.4452,105800.0
2010-09-16 09:50:00,37.06,37.07,37.02,37.05,87300.0,19.4557,19.461,19.4347,19.4505,87300.0
2010-09-16 10:00:00,37.05,37.17,37.02,37.12,136800.0,19.4505,19.5135,19.4347,19.4872,136800.0
2010-09-16 10:10:00,37.13,37.14,37.03,37.04,70000.0,19.4925,19.4977,19.44,19.4452,70000.0
2010-09-16 10:20:00,37.05,37.13,37.05,37.12,62000.0,19.4505,19.4925,19.4505,19.4872,62000.0
2010-09-16 10:30:00,37.13,37.13,37.0,37.01,75900.0,19.4925,19.4925,19.4242,19.4295,75900.0
2010-09-16 10:40:00,37.02,37.11,36.99,37.08,99800.0,19.4347,19.482,19.419,19.4662,99800.0
2010-09-16 10:50:00,37.09,37.09,37.0,37.02,54700.0,19.4715,19.4715,19.4242,19.4347,54700.0
2010-09-16 11:00:00,37.01,37.05,36.99,37.0,49900.0,19.4295,19.4505,19.419,19.4242,49900.0
2010-09-16 11:10:00,37.0,37.04,36.99,37.01,122500.0,19.4242,19.4452,19.419,19.4295,122500.0
2010-09-16 11:20:00,37.0,37.02,36.99,36.99,86100.0,19.4242,19.4347,19.419,19.419,86100.0
2010-09-16 11:30:00,36.99,37.02,36.98,37.02,43800.0,19.419,19.4347,19.4137,19.4347,43800.0
2010-09-16 11:40:00,37.01,37.01,36.96,36.97,63600.0,19.4295,19.4295,19.4032,19.4085,63600.0
2010-09-16 11:50:00,36.97,36.98,36.93,36.93,26400.0,19.4085,19.4137,19.3875,19.3875,26400.0
2010-09-16 12:00:00,36.94,36.94,36.91,36.91,62700.0,19.3927,19.3927,19.377,19.377,62700.0
2010-09-16 12:10:00,36.91,36.93,36.91,36.92,45900.0,19.377,19.3875,19.377,19.3822,45900.0
2010-09-16 12:20:00,36.92,36.97,36.91,36.93,31900.0,19.3822,19.4085,19.377,19.3875,31900.0
2010-09-16 12:30:00,36.93,36.95,36.93,36.95,31900.0,19.3875,19.398,19.3875,19.398,31900.0
2010-09-16 12:40:00,36.95,36.97,36.93,36.96,27900.0,19.398,19.4085,19.3875,19.4032,27900.0
2010-09-16 12:50:00,36.96,36.98,36.96,36.97,20100.0,19.4032,19.4137,19.4032,19.4085,20100.0
2010-09-16 13:00:00,36.97,36.97,36.94,36.94,21300.0,19.4085,19.4085,19.3927,19.3927,21300.0
2010-09-16 13:10:00,36.94,36.99,36.85,36.98,160800.0,19.3927,19.419,19.3455,19.4137,160800.0
2010-09-16 13:20:00,36.99,37.0,36.97,36.99,61300.0,19.419,19.4242,19.4085,19.419,61300.0
2010-09-16 13:30:00,36.98,36.98,36.95,36.96,18800.0,19.4137,19.4137,19.398,19.4032,18800.0
2010-09-16 13:40:00,36.95,36.97,36.93,36.94,34200.0,19.398,19.4085,19.3875,19.3927,34200.0
2010-09-16 13:50:00,36.94,36.95,36.9,36.94,31900.0,19.3927,19.398,19.3717,19.3927,31900.0
2010-09-16 14:00:00,36.95,37.0,36.94,36.97,47200.0,19.398,19.4242,19.3927,19.4085,47200.0
2010-09-16 14:10:00,36.97,36.99,36.91,36.91,101700.0,19.4085,19.419,19.377,19.377,101700.0
2010-09-16 14:20:00,36.91,36.95,36.89,36.91,44300.0,19.377,19.398,19.3665,19.377,44300.0
2010-09-16 14:30:00,36.92,36.93,36.91,36.93,28200.0,19.3822,19.3875,19.377,19.3875,28200.0
2010-09-16 14:40:00,36.93,36.93,36.92,36.93,26100.0,19.3875,19.3875,19.3822,19.3875,26100.0
2010-09-16 14:50:00,36.93,36.93,36.92,36.92,20200.0,19.3875,19.3875,19.3822,19.3822,20200.0
2010-09-16 15:00:00,36.92,36.93,36.9,36.9,77700.0,19.3822,19.3875,19.3717,19.3717,77700.0
2010-09-16 15:10:00,36.9,36.92,36.89,36.92,69300.0,19.3717,19.3822,19.3665,19.3822,69300.0
2010-09-16 15:20:00,36.92,36.94,36.9,36.93,57700.0,19.3822,19.3927,19.3717,19.3875,57700.0
2010-09-16 15:30:00,36.93,36.97,36.92,36.97,87900.0,19.3875,19.4085,19.3822,19.4085,87900.0
2010-09-16 15:40:00,36.97,36.98,36.94,36.98,133600.0,19.4085,19.4137,19.3927,19.4137,133600.0
2010-09-16 15:50:00,36.97,37.01,36.94,37.01,246800.0,19.4085,19.4295,19.3927,19.4295,246800.0
2010-09-17 09:30:00,37.16,37.16,37.04,37.15,1037300.0,19.5082,19.5082,19.4452,19.503,1037300.0
2010-09-17 09:40:00,37.14,37.15,37.06,37.12,76400.0,19.4977,19.503,19.4557,19.4872,76400.0
2010-09-17 09:50:00,37.12,37.13,37.03,37.03,117600.0,19.4872,19.4925,19.44,19.44,117600.0
2010-09-17 10:00:00,37.03,37.03,36.9,36.92,89200.0,19.44,19.44,19.3717,19.3822,89200.0
2010-09-17 10:10:00,36.92,36.99,36.89,36.98,66200.0,19.3822,19.419,19.3665,19.4137,66200.0
2010-09-17 10:20:00,36.98,37.04,36.97,36.97,75100.0,19.4137,19.4452,19.4085,19.4085,75100.0
2010-09-17 10:30:00,36.98,36.98,36.92,36.94,55000.0,19.4137,19.4137,19.3822,19.3927,55000.0
2010-09-17 10:40:00,36.95,37.02,36.94,37.02,49300.0,19.398,19.4347,19.3927,19.4347,49300.0
2010-09-17 10:50:00,37.02,37.08,37.0,37.08,53400.0,19.4347,19.4662,19.4242,19.4662,53400.0
2010-09-17 11:00:00,37.07,37.15,37.06,37.13,73700.0,19.461,19.503,19.4557,19.4925,73700.0
2010-09-17 11:10:00,37.12,37.19,37.12,37.18,93100.0,19.4872,19.524,19.4872,19.5187,93100.0
2010-09-17 11:20:00,37.17,37.19,37.12,37.13,127300.0,19.5135,19.524,19.4872,19.4925,127300.0
2010-09-17 11:30:00,37.13,37.13,37.04,37.07,43200.0,19.4925,19.4925,19.4452,19.461,43200.0
2010-09-17 11:40:00,37.06,37.07,37.03,37.05,32800.0,19.4557,19.461,19.44,19.4505,32800.0
2010-09-17 11:50:00,37.04,37.07,37.03,37.05,36500.0,19.4452,19.461,19.44,19.4505,36500.0
2010-09-17 12:00:00,37.05,37.06,37.03,37.05,29600.0,19.4505,19.4557,19.44,19.4505,29600.0
2010-09-17 12:10:00,37.04,37.05,37.01,37.03,23400.0,19.4452,19.4505,19.4295,19.44,23400.0
2010-09-17 12:20:00,37.02,37.03,36.99,36.99,36300.0,19.4347,19.44,19.419,19.419,36300.0
2010-09-17 12:30:00,36.99,37.09,36.97,37.08,56200.0,19.419,19.4715,19.4085,19.4662,56200.0
2010-09-17 12:40:00,37.07,37.09,37.01,37.04,29900.0,19.461,19.4715,19.4295,19.4452,29900.0
2010-09-17 12:50:00,37.04,37.05,37.0,37.05,35900.0,19.4452,19.4505,19.4242,19.4505,35900.0
2010-09-17 13:00:00,37.04,37.07,37.0,37.02,28300.0,19.4452,19.461,19.4242,19.4347,28300.0
2010-09-17 13:10:00,37.03,37.05,37.0,37.02,29400.0,19.44,19.4505,19.4242,19.4347,29400.0
2010-09-17 13:20:00,37.02,37.07,37.02,37.07,35300.0,19.4347,19.461,19.4347,19.461,35300.0
2010-09-17 13:30:00,37.06,37.1,37.03,37.04,28100.0,19.4557,19.4767,19.44,19.4452,28100.0
2010-09-17 13:40:00,37.04,37.06,37.02,37.02,32300.0,19.4452,19.4557,19.4347,19.4347,32300.0
2010-09-17 13:50:00,37.03,37.04,36.99,37.01,31600.0,19.44,19.4452,19.419,19.4295,31600.0
2010-09-17 14:00:00,37.01,37.03,36.99,37.01,29500.0,19.4295,19.44,19.419,19.4295,29500.0
2010-09-17 14:10:00,37.0,37.04,36.99,37.01,33400.0,19.4242,19.4452,19.419,19.4295,33400.0
2010-09-17 14:20:00,37.01,37.03,36.98,37.01,37100.0,19.4295,19.44,19.4137,19.4295,37100.0
2010-09-17 14:30:00,37.01,37.03,36.99,37.03,32900.0,19.4295,19.44,19.419,19.44,32900.0
2010-09-17 14:40:00,37.02,37.03,37.0,37.01,42400.0,19.4347,19.44,19.4242,19.4295,42400.0
2010-09-17 14:50:00,37.01,37.04,36.98,36.99,58800.0,19.4295,19.4452,19.4137,19.419,58800.0
2010-09-17 15:00:00,36.98,37.02,36.98,37.0,45000.0,19.4137,19.4347,19.4137,19.4242,45000.0
2010-09-17 15:10:00,37.0,37.0,36.98,36.99,34300.0,19.4242,19.4242,19.4137,19.419,34300.0
2010-09-17 15:20:00,37.0,37.0,36.96,36.96,42500.0,19.4242,19.4242,19.4032,19.4032,42500.0
2010-09-17 15:30:00,36.97,37.03,36.96,37.02,85300.0,19.4085,19.44,19.4032,19.4347,85300.0
2010-09-17 15:40:00,37.01,37.07,36.99,37.04,185300.0,19.4295,19.461,19.419,19.4452,185300.0
2010-09-17 15:50:00,37.03,37.08,37.0,37.04,431100.0,19.44,19.4662,19.4242,19.4452,431100.0
2010-09-20 09:30:00,37.09,37.1,37.03,37.05,66600.0,19.4715,19.4767,19.44,19.4505,66600.0
2010-09-20 09:40:00,37.05,37.09,37.03,37.05,59000.0,19.4505,19.4715,19.44,19.4505,59000.0
2010-09-20 09:50:00,37.05,37.09,37.03,37.08,117500.0,19.4505,19.4715,19.44,19.4662,117500.0
2010-09-20 10:00:00,37.08,37.2,37.07,37.19,86700.0,19.4662,19.5292,19.461,19.524,86700.0
2010-09-20 10:10:00,37.19,37.2,37.15,37.19,138100.0,19.524,19.5292,19.503,19.524,138100.0
2010-09-20 10:20:00,37.2,37.21,37.17,37.18,164900.0,19.5292,19.5345,19.5135,19.5187,164900.0
2010-09-20 10:30:00,37.18,37.19,37.17,37.19,52700.0,19.5187,19.524,19.5135,19.524,52700.0
2010-09-20 10:40:00,37.19,37.21,37.17,37.19,62800.0,19.524,19.5345,19.5135,19.524,62800.0
2010-09-20 10:50:00,37.19,37.22,37.19,37.21,56600.0,19.524,19.5397,19.524,19.5345,56600.0
2010-09-20 11:00:00,37.21,37.22,37.17,37.2,66300.0,19.5345,19.5397,19.5135,19.5292,66300.0
2010-09-20 11:10:00,37.2,37.22,37.17,37.22,70200.0,19.5292,19.5397,19.5135,19.5397,70200.0
2010-09-20 11:20:00,37.22,37.27,37.21,37.26,64800.0,19.5397,19.566,19.5345,19.5607,64800.0
2010-09-20 11:30:00,37.26,37.3,37.26,37.27,82400.0,19.5607,19.5817,19.5607,19.566,82400.0
2010-09-20 11:40:00,37.27,37.31,37.25,37.29,90500.0,19.566,19.587,19.5555,19.5765,90500.0
2010-09-20 11:50:00,37.29,37.33,37.29,37.31,47800.0,19.5765,19.5975,19.5765,19.587,47800.0
2010-09-20 12:00:00,37.31,37.32,37.29,37.31,25000.0,19.587,19.5922,19.5765,19.587,25000.0
2010-09-20 12:10:00,37.3,37.33,37.3,37.32,51600.0,19.5817,19.5975,19.5817,19.5922,51600.0
2010-09-20 12:20:00,37.32,37.33,37.28,37.29,43500.0,19.5922,19.5975,19.5712,19.5765,43500.0
2010-09-20 12:30:00,37.29,37.32,37.28,37.31,34500.0,19.5765,19.5922,19.5712,19.587,34500.0
2010-09-20 12:40:00,37.31,37.34,37.29,37.33,32500.0,19.587,19.6027,19.5765,19.5975,32500.0
2010-09-20 12:50:00,37.33,37.34,37.31,37.34,30000.0,19.5975,19.6027,19.587,19.6027,30000.0
2010-09-20 13:00:00,37.34,37.36,37.32,37.34,38100.0,19.6027,19.6132,19.5922,19.6027,38100.0
2010-09-20 13:10:00,37.34,37.39,37.34,37.37,35800.0,19.6027,19.629,19.6027,19.6185,35800.0
2010-09-20 13:20:00,37.37,37.4,37.36,37.39,32000.0,19.6185,19.6342,19.6132,19.629,32000.0
2010-09-20 13:30:00,37.4,37.4,37.38,37.4,38700.0,19.6342,19.6342,19.6237,19.6342,38700.0
2010-09-20 13:40:00,37.4,37.41,37.38,37.4,54800.0,19.6342,19.6395,19.6237,19.6342,54800.0
2010-09-20 13:50:00,37.4,37.44,37.4,37.43,54100.0,19.6342,19.6552,19.6342,19.65,54100.0
2010-09-20 14:00:00,37.43,37.43,37.41,37.42,17700.0,19.65,19.65,19.6395,19.6447,17700.0
2010-09-20 14:10:00,37.41,37.44,37.4,37.44,62600.0,19.6395,19.6552,19.6342,19.6552,62600.0
2010-09-20 14:20:00,37.44,37.48,37.44,37.46,84900.0,19.6552,19.6762,19.6552,19.6657,84900.0
2010-09-20 14:30:00,37.46,37.47,37.43,37.45,68500.0,19.6657,19.671,19.65,19.6605,68500.0
2010-09-20 14:40:00,37.44,37.48,37.44,37.46,59300.0,19.6552,19.6762,19.6552,19.6657,59300.0
2010-09-20 14:50:00,37.46,37.49,37.45,37.49,65600.0,19.6657,19.6815,19.6605,19.6815,65600.0
2010-09-20 15:00:00,37.48,37.49,37.44,37.47,136100.0,19.6762,19.6815,19.6552,19.671,136100.0
2010-09-20 15:10:00,37.47,37.5,37.46,37.49,100800.0,19.671,19.6867,19.6657,19.6815,100800.0
2010-09-20 15:20:00,37.49,37.5,37.48,37.48,59000.0,19.6815,19.6867,19.6762,19.6762,59000.0
2010-09-20 15:30:00,37.48,37.5,37.47,37.49,94100.0,19.6762,19.6867,19.671,19.6815,94100.0
2010-09-20 15:40:00,37.49,37.5,37.48,37.5,106800.0,19.6815,19.6867,19.6762,19.6867,106800.0
2010-09-20 15:50:00,37.5,37.5,37.48,37.48,348900.0,19.6867,19.6867,19.6762,19.6762,348900.0
2010-09-21 09:30:00,37.41,37.42,37.25,37.35,164500.0,19.6395,19.6447,19.5555,19.608,164500.0
2010-09-21 09:40:00,37.33,37.34,37.21,37.21,89300.0,19.5975,19.6027,19.5345,19.5345,89300.0
2010-09-21 09:50:00,37.21,37.3,37.2,37.28,111500.0,19.5345,19.5817,19.5292,19.5712,111500.0
2010-09-21 10:00:00,37.28,37.31,37.26,37.26,69100.0,19.5712,19.587,19.5607,19.5607,69100.0
2010-09-21 10:10:00,37.26,37.3,37.25,37.26,51100.0,19.5607,19.5817,19.5555,19.5607,51100.0
2010-09-21 10:20:00,37.26,37.3,37.25,37.28,61400.0,19.5607,19.5817,19.5555,19.5712,61400.0
2010-09-21 10:30:00,37.28,37.3,37.25,37.25,54200.0,19.5712,19.5817,19.5555,19.5555,54200.0
2010-09-21 10:40:00,37.25,37.26,37.22,37.23,75600.0,19.5555,19.5607,19.5397,19.545,75600.0
2010-09-21 10:50:00,37.23,37.29,37.22,37.28,98900.0,19.545,19.5765,19.5397,19.5712,98900.0
2010-09-21 11:00:00,37.29,37.33,37.27,37.28,90100.0,19.5765,19.5975,19.566,19.5712,90100.0
2010-09-21 11:10:00,37.28,37.31,37.22,37.22,49900.0,19.5712,19.587,19.5397,19.5397,49900.0
2010-09-21 11:20:00,37.22,37.24,37.21,37.23,49700.0,19.5397,19.5502,19.5345,19.545,49700.0
2010-09-21 11:30:00,37.22,37.24,37.2,37.2,42900.0,19.5397,19.5502,19.5292,19.5292,42900.0
2010-09-21 11:40:00,37.2,37.21,37.18,37.19,53000.0,19.5292,19.5345,19.5187,19.524,53000.0
2010-09-21 11:50:00,37.19,37.25,37.18,37.22,47700.0,19.524,19.5555,19.5187,19.5397,47700.0
2010-09-21 12:00:00,37.23,37.24,37.2,37.2,51600.0,19.545,19.5502,19.5292,19.5292,51600.0
2010-09-21 12:10:00,37.2,37.24,37.18,37.23,57900.0,19.5292,19.5502,19.5187,19.545,57900.0
2010-09-21 12:20:00,37.22,37.23,37.18,37.18,44100.0,19.5397,19.545,19.5187,19.5187,44100.0
2010-09-21 12:30:00,37.18,37.22,37.18,37.2,55700.0,19.5187,19.5397,19.5187,19.5292,55700.0
2010-09-21 12:40:00,37.2,37.21,37.18,37.19,63400.0,19.5292,19.5345,19.5187,19.524,63400.0
2010-09-21 12:50:00,37.19,37.19,37.16,37.16,39400.0,19.524,19.524,19.5082,19.5082,39400.0
2010-09-21 13:00:00,37.17,37.17,37.11,37.13,58000.0,19.5135,19.5135,19.482,19.4925,58000.0
2010-09-21 13:10:00,37.13,37.17,37.13,37.16,37400.0,19.4925,19.5135,19.4925,19.5082,37400.0
2010-09-21 13:20:00,37.15,37.16,37.11,37.15,61800.0,19.503,19.5082,19.482,19.503,61800.0
2010-09-21 13:30:00,37.16,37.17,37.15,37.17,51100.0,19.5082,19.5135,19.503,19.5135,51100.0
2010-09-21 13:40:00,37.17,37.17,37.13,37.15,42900.0,19.5135,19.5135,19.4925,19.503,42900.0
2010-09-21 13:50:00,37.14,37.19,37.13,37.17,48900.0,19.4977,19.524,19.4925,19.5135,48900.0
2010-09-21 14:00:00,37.17,37.19,37.14,37.14,53500.0,19.5135,19.524,19.4977,19.4977,53500.0
2010-09-21 14:10:00,37.14,37.32,37.04,37.27,271800.0,19.4977,19.5922,19.4452,19.566,271800.0
2010-09-21 14:20:00,37.26,37.3,37.19,37.28,119000.0,19.5607,19.5817,19.524,19.5712,119000.0
2010-09-21 14:30:00,37.27,37.36,37.24,37.35,204800.0,19.566,19.6132,19.5502,19.608,204800.0
2010-09-21 14:40:00,37.35,37.37,37.3,37.34,140100.0,19.608,19.6185,19.5817,19.6027,140100.0
2010-09-21 14:50:00,37.35,37.35,37.26,37.33,144400.0,19.608,19.608,19.5607,19.5975,144400.0
2010-09-21 15:00:00,37.34,37.35,37.28,37.32,118100.0,19.6027,19.608,19.5712,19.5922,118100.0
2010-09-21 15:10:00,37.31,37.32,37.27,37.3,89600.0,19.587,19.5922,19.566,19.5817,89600.0
2010-09-21 15:20:00,37.3,37.34,37.26,37.33,136200.0,19.5817,19.6027,19.5607,19.5975,136200.0
2010-09-21 15:30:00,37.32,37.33,37.18,37.22,252800.0,19.5922,19.5975,19.5187,19.5397,252800.0
2010-09-21 15:40:00,37.21,37.27,37.14,37.15,208500.0,19.5345,19.566,19.4977,19.503,208500.0
2010-09-21 15:50:00,37.14,37.22,37.14,37.21,315200.0,19.4977,19.5397,19.4977,19.5345,315200.0
2010-09-22 09:30:00,37.22,37.42,37.13,37.38,129400.0,19.5397,19.6447,19.4925,19.6237,129400.0
2010-09-22 09:40:00,37.39,37.47,37.38,37.42,93600.0,19.629,19.671,19.6237,19.6447,93600.0
2010-09-22 09:50:00,37.43,37.5,37.41,37.49,161200.0,19.65,19.6867,19.6395,19.6815,161200.0
2010-09-22 10:00:00,37.48,37.49,37.41,37.45,206700.0,19.6762,19.6815,19.6395,19.6605,206700.0
2010-09-22 10:10:00,37.45,37.49,37.39,37.47,100400.0,19.6605,19.6815,19.629,19.671,100400.0
2010-09-22 10:20:00,37.48,37.48,37.43,37.44,85400.0,19.6762,19.6762,19.65,19.6552,85400.0
2010-09-22 10:30:00,37.43,37.48,37.43,37.47,108300.0,19.65,19.6762,19.65,19.671,108300.0
2010-09-22 10:40:00,37.46,37.48,37.45,37.47,59400.0,19.6657,19.6762,19.6605,19.671,59400.0
2010-09-22 10:50:00,37.46,37.47,37.41,37.44,77800.0,19.6657,19.671,19.6395,19.6552,77800.0
2010-09-22 11:00:00,37.43,37.46,37.38,37.41,59100.0,19.65,19.6657,19.6237,19.6395,59100.0
2010-09-22 11:10:00,37.42,37.42,37.36,37.41,75300.0,19.6447,19.6447,19.6132,19.6395,75300.0
2010-09-22 11:20:00,37.4,37.41,37.34,37.41,95700.0,19.6342,19.6395,19.6027,19.6395,95700.0
2010-09-22 11:30:00,37.41,37.45,37.36,37.43,91100.0,19.6395,19.6605,19.6132,19.65,91100.0
2010-09-22 11:40:00,37.43,37.46,37.43,37.45,94800.0,19.65,19.6657,19.65,19.6605,94800.0
2010-09-22 11:50:00,37.45,37.49,37.44,37.48,98100.0,19.6605,19.6815,19.6552,19.6762,98100.0
2010-09-22 12:00:00,37.48,37.49,37.46,37.49,43800.0,19.6762,19.6815,19.6657,19.6815,43800.0
2010-09-22 12:10:00,37.49,37.49,37.47,37.48,46300.0,19.6815,19.6815,19.671,19.6762,46300.0
2010-09-22 12:20:00,37.48,37.49,37.47,37.48,23600.0,19.6762,19.6815,19.671,19.6762,23600.0
2010-09-22 12:30:00,37.48,37.49,37.45,37.49,44200.0,19.6762,19.6815,19.6605,19.6815,44200.0
2010-09-22 12:40:00,37.48,37.5,37.48,37.48,59000.0,19.6762,19.6867,19.6762,19.6762,59000.0
2010-09-22 12:50:00,37.49,37.5,37.48,37.49,44600.0,19.6815,19.6867,19.6762,19.6815,44600.0
2010-09-22 13:00:00,37.49,37.49,37.47,37.48,33200.0,19.6815,19.6815,19.671,19.6762,33200.0
2010-09-22 13:10:00,37.48,37.49,37.46,37.48,49400.0,19.6762,19.6815,19.6657,19.6762,49400.0
2010-09-22 13:20:00,37.49,37.5,37.48,37.5,49100.0,19.6815,19.6867,19.6762,19.6867,49100.0
2010-09-22 13:30:00,37.5,37.54,37.49,37.54,219600.0,19.6867,19.7077,19.6815,19.7077,219600.0
2010-09-22 13:40:00,37.55,37.55,37.53,37.55,48700.0,19.713,19.713,19.7025,19.713,48700.0
2010-09-22 13:50:00,37.54,37.55,37.53,37.54,16100.0,19.7077,19.713,19.7025,19.7077,16100.0
2010-09-22 14:00:00,37.54,37.56,37.53,37.56,46500.0,19.7077,19.7182,19.7025,19.7182,46500.0
2010-09-22 14:10:00,37.55,37.56,37.5,37.53,56400.0,19.713,19.7182,19.6867,19.7025,56400.0
2010-09-22 14:20:00,37.53,37.55,37.53,37.54,70400.0,19.7025,19.713,19.7025,19.7077,70400.0
2010-09-22 14:30:00,37.54,37.59,37.52,37.57,113900.0,19.7077,19.734,19.6972,19.7235,113900.0
2010-09-22 14:40:00,37.57,37.58,37.54,37.54,59600.0,19.7235,19.7287,19.7077,19.7077,59600.0
2010-09-22 14:50:00,37.54,37.57,37.54,37.56,47700.0,19.7077,19.7235,19.7077,19.7182,47700.0
2010-09-22 15:00:00,37.58,37.59,37.54,37.55,60100.0,19.7287,19.734,19.7077,19.713,60100.0
2010-09-22 15:10:00,37.54,37.55,37.47,37.47,85900.0,19.7077,19.713,19.671,19.671,85900.0
2010-09-22 15:20:00,37.47,37.51,37.46,37.49,94600.0,19.671,19.692,19.6657,19.6815,94600.0
2010-09-22 15:30:00,37.48,37.57,37.46,37.55,99500.0,19.6762,19.7235,19.6657,19.713,99500.0
2010-09-22 15:40:00,37.55,37.56,37.46,37.47,148300.0,19.713,19.7182,19.6657,19.671,148300.0
2010-09-22 15:50:00,37.47,37.5,37.44,37.47,315400.0,19.671,19.6867,19.6552,19.671,315400.0
2010-09-23 09:30:00,37.38,37.4,37.21,37.32,107300.0,19.6237,19.6342,19.5345,19.5922,107300.0
2010-09-23 09:40:00,37.32,37.32,37.21,37.23,69400.0,19.5922,19.5922,19.5345,19.545,69400.0
2010-09-23 09:50:00,37.23,37.27,37.15,37.15,80500.0,19.545,19.566,19.503,19.503,80500.0
2010-09-23 10:00:00,37.15,37.3,37.15,37.3,80300.0,19.503,19.5817,19.503,19.5817,80300.0
2010-09-23 10:10:00,37.31,37.32,37.22,37.23,52400.0,19.587,19.5922,19.5397,19.545,52400.0
2010-09-23 10:20:00,37.22,37.34,37.22,37.34,41200.0,19.5397,19.6027,19.5397,19.6027,41200.0
2010-09-23 10:30:00,37.35,37.38,37.33,37.36,225200.0,19.608,19.6237,19.5975,19.6132,225200.0
2010-09-23 10:40:00,37.36,37.38,37.27,37.27,111600.0,19.6132,19.6237,19.566,19.566,111600.0
2010-09-23 10:50:00,37.28,37.29,37.19,37.2,64600.0,19.5712,19.5765,19.524,19.5292,64600.0
2010-09-23 11:00:00,37.2,37.22,37.19,37.22,95600.0,19.5292,19.5397,19.524,19.5397,95600.0
2010-09-23 11:10:00,37.22,37.23,37.2,37.2,51700.0,19.5397,19.545,19.5292,19.5292,51700.0
2010-09-23 11:20:00,37.21,37.21,37.17,37.19,43300.0,19.5345,19.5345,19.5135,19.524,43300.0
2010-09-23 11:30:00,37.19,37.28,37.16,37.22,99800.0,19.524,19.5712,19.5082,19.5397,99800.0
2010-09-23 11:40:00,37.22,37.22,37.16,37.17,41400.0,19.5397,19.5397,19.5082,19.5135,41400.0
2010-09-23 11:50:00,37.17,37.2,37.15,37.15,55000.0,19.5135,19.5292,19.503,19.503,55000.0
2010-09-23 12:00:00,37.15,37.16,37.12,37.14,73800.0,19.503,19.5082,19.4872,19.4977,73800.0
2010-09-23 12:10:00,37.15,37.19,37.1,37.11,74100.0,19.503,19.524,19.4767,19.482,74100.0
2010-09-23 12:20:00,37.11,37.16,37.1,37.15,27200.0,19.482,19.5082,19.4767,19.503,27200.0
2010-09-23 12:30:00,37.15,37.15,37.12,37.12,25100.0,19.503,19.503,19.4872,19.4872,25100.0
2010-09-23 12:40:00,37.12,37.15,37.1,37.1,32000.0,19.4872,19.503,19.4767,19.4767,32000.0
2010-09-23 12:50:00,37.1,37.11,37.09,37.1,24500.0,19.4767,19.482,19.4715,19.4767,24500.0
2010-09-23 13:00:00,37.1,37.1,37.09,37.09,14300.0,19.4767,19.4767,19.4715,19.4715,14300.0
2010-09-23 13:10:00,37.1,37.11,37.09,37.09,45100.0,19.4767,19.482,19.4715,19.4715,45100.0
2010-09-23 13:20:00,37.09,37.1,37.09,37.09,10700.0,19.4715,19.4767,19.4715,19.4715,10700.0
2010-09-23 13:30:00,37.1,37.1,37.09,37.1,35200.0,19.4767,19.4767,19.4715,19.4767,35200.0
2010-09-23 13:40:00,37.09,37.11,37.08,37.1,101600.0,19.4715,19.482,19.4662,19.4767,101600.0
2010-09-23 13:50:00,37.11,37.13,37.09,37.1,112600.0,19.482,19.4925,19.4715,19.4767,112600.0
2010-09-23 14:00:00,37.1,37.13,37.1,37.13,33200.0,19.4767,19.4925,19.4767,19.4925,33200.0
2010-09-23 14:10:00,37.13,37.13,37.12,37.12,18700.0,19.4925,19.4925,19.4872,19.4872,18700.0
2010-09-23 14:20:00,37.12,37.15,37.12,37.15,34000.0,19.4872,19.503,19.4872,19.503,34000.0
2010-09-23 14:30:00,37.14,37.15,37.14,37.15,27800.0,19.4977,19.503,19.4977,19.503,27800.0
2010-09-23 14:40:00,37.14,37.15,37.1,37.12,109200.0,19.4977,19.503,19.4767,19.4872,109200.0
2010-09-23 14:50:00,37.12,37.12,37.07,37.07,97500.0,19.4872,19.4872,19.461,19.461,97500.0
2010-09-23 15:00:00,37.07,37.1,37.0,37.02,262900.0,19.461,19.4767,19.4242,19.4347,262900.0
2010-09-23 15:10:00,37.01,37.06,37.0,37.04,131900.0,19.4295,19.4557,19.4242,19.4452,131900.0
2010-09-23 15:20:00,37.05,37.05,37.0,37.0,118900.0,19.4505,19.4505,19.4242,19.4242,118900.0
2010-09-23 15:30:00,37.0,37.04,36.99,37.0,207000.0,19.4242,19.4452,19.419,19.4242,207000.0
2010-09-23 15:40:00,37.0,37.02,36.92,36.93,231300.0,19.4242,19.4347,19.3822,19.3875,231300.0
2010-09-23 15:50:00,36.94,36.99,36.94,36.99,290300.0,19.3927,19.419,19.3927,19.419,290300.0
2010-09-24 09:30:00,37.23,37.31,37.17,37.27,123200.0,19.545,19.587,19.5135,19.566,123200.0
2010-09-24 09:40:00,37.28,37.36,37.28,37.34,70900.0,19.5712,19.6132,19.5712,19.6027,70900.0
2010-09-24 09:50:00,37.34,37.42,37.3,37.4,62600.0,19.6027,19.6447,19.5817,19.6342,62600.0
2010-09-24 10:00:00,37.4,37.5,37.36,37.48,123600.0,19.6342,19.6867,19.6132,19.6762,123600.0
2010-09-24 10:10:00,37.48,37.5,37.45,37.47,70100.0,19.6762,19.6867,19.6605,19.671,70100.0
2010-09-24 10:20:00,37.47,37.6,37.47,37.58,100100.0,19.671,19.7392,19.671,19.7287,100100.0
2010-09-24 10:30:00,37.59,37.59,37.53,37.56,47500.0,19.734,19.734,19.7025,19.7182,47500.0
2010-09-24 10:40:00,37.57,37.58,37.52,37.53,91000.0,19.7235,19.7287,19.6972,19.7025,91000.0
2010-09-24 10:50:00,37.52,37.54,37.43,37.44,36400.0,19.6972,19.7077,19.65,19.6552,36400.0
2010-09-24 11:00:00,37.44,37.49,37.42,37.42,168400.0,19.6552,19.6815,19.6447,19.6447,168400.0
2010-09-24 11:10:00,37.43,37.49,37.43,37.49,75500.0,19.65,19.6815,19.65,19.6815,75500.0
2010-09-24 11:20:00,37.49,37.53,37.47,37.53,48100.0,19.6815,19.7025,19.671,19.7025,48100.0
2010-09-24 11:30:00,37.53,37.54,37.5,37.53,40700.0,19.7025,19.7077,19.6867,19.7025,40700.0
2010-09-24 11:40:00,37.52,37.53,37.47,37.53,36600.0,19.6972,19.7025,19.671,19.7025,36600.0
2010-09-24 11:50:00,37.53,37.54,37.49,37.52,47200.0,19.7025,19.7077,19.6815,19.6972,47200.0
2010-09-24 12:00:00,37.52,37.53,37.5,37.52,21700.0,19.6972,19.7025,19.6867,19.6972,21700.0
2010-09-24 12:10:00,37.53,37.55,37.52,37.54,40800.0,19.7025,19.713,19.6972,19.7077,40800.0
2010-09-24 12:20:00,37.54,37.54,37.51,37.53,33100.0,19.7077,19.7077,19.692,19.7025,33100.0
2010-09-24 12:30:00,37.54,37.55,37.51,37.53,49800.0,19.7077,19.713,19.692,19.7025,49800.0
2010-09-24 12:40:00,37.53,37.55,37.5,37.54,100500.0,19.7025,19.713,19.6867,19.7077,100500.0
2010-09-24 12:50:00,37.54,37.55,37.51,37.52,38000.0,19.7077,19.713,19.692,19.6972,38000.0
2010-09-24 13:00:00,37.52,37.56,37.51,37.55,23600.0,19.6972,19.7182,19.692,19.713,23600.0
2010-09-24 13:10:00,37.55,37.56,37.53,37.54,42400.0,19.713,19.7182,19.7025,19.7077,42400.0
2010-09-24 13:20:00,37.54,37.55,37.53,37.54,33600.0,19.7077,19.713,19.7025,19.7077,33600.0
2010-09-24 13:30:00,37.54,37.56,37.53,37.55,69300.0,19.7077,19.7182,19.7025,19.713,69300.0
2010-09-24 13:40:00,37.55,37.58,37.53,37.54,52600.0,19.713,19.7287,19.7025,19.7077,52600.0
2010-09-24 13:50:00,37.53,37.54,37.52,37.52,23600.0,19.7025,19.7077,19.6972,19.6972,23600.0
2010-09-24 14:00:00,37.52,37.53,37.5,37.52,62800.0,19.6972,19.7025,19.6867,19.6972,62800.0
2010-09-24 14:10:00,37.51,37.53,37.45,37.45,97000.0,19.692,19.7025,19.6605,19.6605,97000.0
2010-09-24 14:20:00,37.45,37.45,37.42,37.44,50400.0,19.6605,19.6605,19.6447,19.6552,50400.0
2010-09-24 14:30:00,37.45,37.47,37.43,37.45,91700.0,19.6605,19.671,19.65,19.6605,91700.0
2010-09-24 14:40:00,37.44,37.46,37.44,37.44,106200.0,19.6552,19.6657,19.6552,19.6552,106200.0
2010-09-24 14:50:00,37.44,37.46,37.42,37.45,54200.0,19.6552,19.6657,19.6447,19.6605,54200.0
2010-09-24 15:00:00,37.46,37.46,37.41,37.45,84400.0,19.6657,19.6657,19.6395,19.6605,84400.0
2010-09-24 15:10:00,37.46,37.46,37.42,37.44,43800.0,19.6657,19.6657,19.6447,19.6552,43800.0
2010-09-24 15:20:00,37.43,37.44,37.39,37.41,60000.0,19.65,19.6552,19.629,19.6395,60000.0
2010-09-24 15:30:00,37.41,37.47,37.4,37.44,107200.0,19.6395,19.671,19.6342,19.6552,107200.0
2010-09-24 15:40:00,37.44,37.5,37.44,37.46,269600.0,19.6552,19.6867,19.6552,19.6657,269600.0
2010-09-24 15:50:00,37.46,37.48,37.44,37.47,230600.0,19.6657,19.6762,19.6552,19.671,230600.0
2010-09-27 09:30:00,37.49,37.57,37.41,37.51,143000.0,19.6815,19.7235,19.6395,19.692,143000.0
2010-09-27 09:40:00,37.51,37.51,37.38,37.41,106200.0,19.692,19.692,19.6237,19.6395,106200.0
2010-09-27 09:50:00,37.41,37.47,37.4,37.45,83500.0,19.6395,19.671,19.6342,19.6605,83500.0
2010-09-27 10:00:00,37.45,37.49,37.43,37.49,66300.0,19.6605,19.6815,19.65,19.6815,66300.0
2010-09-27 10:10:00,37.49,37.53,37.47,37.51,73400.0,19.6815,19.7025,19.671,19.692,73400.0
2010-09-27 10:20:00,37.51,37.62,37.51,37.62,63500.0,19.692,19.7497,19.692,19.7497,63500.0
2010-09-27 10:30:00,37.61,37.62,37.55,37.58,36000.0,19.7445,19.7497,19.713,19.7287,36000.0
2010-09-27 10:40:00,37.59,37.63,37.59,37.59,34800.0,19.734,19.755,19.734,19.734,34800.0
2010-09-27 10:50:00,37.59,37.6,37.54,37.57,40300.0,19.734,19.7392,19.7077,19.7235,40300.0
2010-09-27 11:00:00,37.57,37.59,37.54,37.54,56600.0,19.7235,19.734,19.7077,19.7077,56600.0
2010-09-27 11:10:00,37.54,37.58,37.53,37.54,58200.0,19.7077,19.7287,19.7025,19.7077,58200.0
2010-09-27 11:20:00,37.54,37.57,37.53,37.55,47700.0,19.7077,19.7235,19.7025,19.713,47700.0
2010-09-27 11:30:00,37.56,37.56,37.52,37.53,34500.0,19.7182,19.7182,19.6972,19.7025,34500.0
2010-09-27 11:40:00,37.53,37.56,37.51,37.52,59800.0,19.7025,19.7182,19.692,19.6972,59800.0
2010-09-27 11:50:00,37.53,37.54,37.51,37.53,24700.0,19.7025,19.7077,19.692,19.7025,24700.0
2010-09-27 12:00:00,37.53,37.54,37.51,37.52,15600.0,19.7025,19.7077,19.692,19.6972,15600.0
2010-09-27 12:10:00,37.51,37.54,37.51,37.52,24300.0,19.692,19.7077,19.692,19.6972,24300.0
2010-09-27 12:20:00,37.53,37.55,37.5,37.55,41300.0,19.7025,19.713,19.6867,19.713,41300.0
2010-09-27 12:30:00,37.55,37.55,37.53,37.54,29500.0,19.713,19.713,19.7025,19.7077,29500.0
2010-09-27 12:40:00,37.54,37.58,37.53,37.58,36900.0,19.7077,19.7287,19.7025,19.7287,36900.0
2010-09-27 12:50:00,37.58,37.58,37.47,37.52,84300.0,19.7287,19.7287,19.671,19.6972,84300.0
2010-09-27 13:00:00,37.52,37.6,37.47,37.6,81500.0,19.6972,19.7392,19.671,19.7392,81500.0
2010-09-27 13:10:00,37.59,37.6,37.55,37.58,33300.0,19.734,19.7392,19.713,19.7287,33300.0
2010-09-27 13:20:00,37.59,37.61,37.55,37.61,31600.0,19.734,19.7445,19.713,19.7445,31600.0
2010-09-27 13:30:00,37.61,37.63,37.59,37.6,31900.0,19.7445,19.755,19.734,19.7392,31900.0
2010-09-27 13:40:00,37.59,37.63,37.59,37.6,55100.0,19.734,19.755,19.734,19.7392,55100.0
2010-09-27 13:50:00,37.59,37.63,37.59,37.62,33800.0,19.734,19.755,19.734,19.7497,33800.0
2010-09-27 14:00:00,37.63,37.63,37.61,37.61,23000.0,19.755,19.755,19.7445,19.7445,23000.0
2010-09-27 14:10:00,37.62,37.62,37.57,37.57,20700.0,19.7497,19.7497,19.7235,19.7235,20700.0
2010-09-27 14:20:00,37.58,37.6,37.58,37.59,27200.0,19.7287,19.7392,19.7287,19.734,27200.0
2010-09-27 14:30:00,37.59,37.59,37.56,37.56,25400.0,19.734,19.734,19.7182,19.7182,25400.0
2010-09-27 14:40:00,37.57,37.59,37.56,37.58,64600.0,19.7235,19.734,19.7182,19.7287,64600.0
2010-09-27 14:50:00,37.58,37.65,37.58,37.63,138100.0,19.7287,19.7655,19.7287,19.755,138100.0
2010-09-27 15:00:00,37.63,37.69,37.63,37.69,71400.0,19.755,19.7865,19.755,19.7865,71400.0
2010-09-27 15:10:00,37.69,37.73,37.68,37.71,136700.0,19.7865,19.8075,19.7812,19.797,136700.0
2010-09-27 15:20:00,37.71,37.73,37.68,37.69,45800.0,19.797,19.8075,19.7812,19.7865,45800.0
2010-09-27 15:30:00,37.68,37.69,37.61,37.63,103000.0,19.7812,19.7865,19.7445,19.755,103000.0
2010-09-27 15:40:00,37.62,37.64,37.59,37.59,161700.0,19.7497,19.7602,19.734,19.734,161700.0
2010-09-27 15:50:00,37.59,37.6,37.51,37.54,192700.0,19.734,19.7392,19.692,19.7077,192700.0
2010-09-28 09:30:00,37.65,37.65,37.47,37.5,101100.0,19.7655,19.7655,19.671,19.6867,101100.0
2010-09-28 09:40:00,37.5,37.56,37.47,37.5,77100.0,19.6867,19.7182,19.671,19.6867,77100.0
2010-09-28 09:50:00,37.5,37.5,37.42,37.45,78600.0,19.6867,19.6867,19.6447,19.6605,78600.0
2010-09-28 10:00:00,37.45,37.48,37.32,37.47,151800.0,19.6605,19.6762,19.5922,19.671,151800.0
2010-09-28 10:10:00,37.47,37.48,37.42,37.46,57600.0,19.671,19.6762,19.6447,19.6657,57600.0
2010-09-28 10:20:00,37.46,37.55,37.44,37.55,71000.0,19.6657,19.713,19.6552,19.713,71000.0
2010-09-28 10:30:00,37.54,37.56,37.49,37.51,109300.0,19.7077,19.7182,19.6815,19.692,109300.0
2010-09-28 10:40:00,37.52,37.55,37.49,37.49,95400.0,19.6972,19.713,19.6815,19.6815,95400.0
2010-09-28 10:50:00,37.5,37.5,37.47,37.48,37000.0,19.6867,19.6867,19.671,19.6762,37000.0
2010-09-28 11:00:00,37.48,37.52,37.47,37.5,75400.0,19.6762,19.6972,19.671,19.6867,75400.0
2010-09-28 11:10:00,37.5,37.5,37.44,37.46,55700.0,19.6867,19.6867,19.6552,19.6657,55700.0
2010-09-28 11:20:00,37.46,37.53,37.45,37.51,141800.0,19.6657,19.7025,19.6605,19.692,141800.0
2010-09-28 11:30:00,37.52,37.57,37.49,37.52,111700.0,19.6972,19.7235,19.6815,19.6972,111700.0
2010-09-28 11:40:00,37.53,37.58,37.52,37.58,96500.0,19.7025,19.7287,19.6972,19.7287,96500.0
2010-09-28 11:50:00,37.57,37.57,37.51,37.53,51700.0,19.7235,19.7235,19.692,19.7025,51700.0
2010-09-28 12:00:00,37.54,37.54,37.5,37.5,82400.0,19.7077,19.7077,19.6867,19.6867,82400.0
2010-09-28 12:10:00,37.5,37.52,37.49,37.51,85100.0,19.6867,19.6972,19.6815,19.692,85100.0
2010-09-28 12:20:00,37.51,37.57,37.48,37.52,107600.0,19.692,19.7235,19.6762,19.6972,107600.0
2010-09-28 12:30:00,37.52,37.57,37.51,37.53,50100.0,19.6972,19.7235,19.692,19.7025,50100.0
2010-09-28 12:40:00,37.54,37.54,37.51,37.51,27000.0,19.7077,19.7077,19.692,19.692,27000.0
2010-09-28 12:50:00,37.52,37.53,37.51,37.52,21200.0,19.6972,19.7025,19.692,19.6972,21200.0
2010-09-28 13:00:00,37.52,37.52,37.42,37.43,51700.0,19.6972,19.6972,19.6447,19.65,51700.0
2010-09-28 13:10:00,37.42,37.42,37.4,37.4,35900.0,19.6447,19.6447,19.6342,19.6342,35900.0
2010-09-28 13:20:00,37.41,37.41,37.4,37.41,28600.0,19.6395,19.6395,19.6342,19.6395,28600.0
2010-09-28 13:30:00,37.41,37.46,37.4,37.45,98200.0,19.6395,19.6657,19.6342,19.6605,98200.0
2010-09-28 13:40:00,37.45,37.46,37.43,37.44,71300.0,19.6605,19.6657,19.65,19.6552,71300.0
2010-09-28 13:50:00,37.45,37.52,37.44,37.49,110100.0,19.6605,19.6972,19.6552,19.6815,110100.0
2010-09-28 14:00:00,37.5,37.5,37.47,37.5,42900.0,19.6867,19.6867,19.671,19.6867,42900.0
2010-09-28 14:10:00,37.5,37.51,37.47,37.48,52600.0,19.6867,19.692,19.671,19.6762,52600.0
2010-09-28 14:20:00,37.48,37.49,37.44,37.44,50800.0,19.6762,19.6815,19.6552,19.6552,50800.0
2010-09-28 14:30:00,37.43,37.43,37.38,37.4,111500.0,19.65,19.65,19.6237,19.6342,111500.0
2010-09-28 14:40:00,37.4,37.4,37.35,37.37,64500.0,19.6342,19.6342,19.608,19.6185,64500.0
2010-09-28 14:50:00,37.37,37.37,37.34,37.36,64200.0,19.6185,19.6185,19.6027,19.6132,64200.0
2010-09-28 15:00:00,37.36,37.4,37.35,37.4,68600.0,19.6132,19.6342,19.608,19.6342,68600.0
2010-09-28 15:10:00,37.4,37.42,37.39,37.42,119300.0,19.6342,19.6447,19.629,19.6447,119300.0
2010-09-28 15:20:00,37.42,37.42,37.41,37.42,49700.0,19.6447,19.6447,19.6395,19.6447,49700.0
2010-09-28 15:30:00,37.42,37.51,37.42,37.51,179800.0,19.6447,19.692,19.6447,19.692,179800.0
2010-09-28 15:40:00,37.51,37.53,37.43,37.52,256100.0,19.692,19.7025,19.65,19.6972,256100.0
2010-09-28 15:50:00,37.52,37.58,37.51,37.54,313800.0,19.6972,19.7287,19.692,19.7077,313800.0
2010-09-29 09:30:00,37.48,37.48,37.37,37.39,85900.0,19.6762,19.6762,19.6185,19.629,85900.0
2010-09-29 09:40:00,37.39,37.41,37.35,37.35,91800.0,19.629,19.6395,19.608,19.608,91800.0
2010-09-29 09:50:00,37.35,37.36,37.29,37.35,127500.0,19.608,19.6132,19.5765,19.608,127500.0
2010-09-29 10:00:00,37.34,37.42,37.33,37.36,140100.0,19.6027,19.6447,19.5975,19.6132,140100.0
2010-09-29 10:10:00,37.35,37.36,37.27,37.28,92600.0,19.608,19.6132,19.566,19.5712,92600.0
2010-09-29 10:20:00,37.28,37.29,37.25,37.27,89700.0,19.5712,19.5765,19.5555,19.566,89700.0
2010-09-29 10:30:00,37.26,37.36,37.26,37.32,53000.0,19.5607,19.6132,19.5607,19.5922,53000.0
2010-09-29 10:40:00,37.33,37.4,37.3,37.39,51200.0,19.5975,19.6342,19.5817,19.629,51200.0
2010-09-29 10:50:00,37.38,37.41,37.34,37.39,38500.0,19.6237,19.6395,19.6027,19.629,38500.0
2010-09-29 11:00:00,37.39,37.42,37.36,37.36,37900.0,19.629,19.6447,19.6132,19.6132,37900.0
2010-09-29 11:10:00,37.35,37.36,37.31,37.36,42800.0,19.608,19.6132,19.587,19.6132,42800.0
2010-09-29 11:20:00,37.36,37.39,37.33,37.37,35100.0,19.6132,19.629,19.5975,19.6185,35100.0
2010-09-29 11:30:00,37.37,37.44,37.36,37.42,30700.0,19.6185,19.6552,19.6132,19.6447,30700.0
2010-09-29 11:40:00,37.42,37.43,37.37,37.37,20400.0,19.6447,19.65,19.6185,19.6185,20400.0
2010-09-29 11:50:00,37.38,37.41,37.37,37.41,26600.0,19.6237,19.6395,19.6185,19.6395,26600.0
2010-09-29 12:00:00,37.4,37.42,37.38,37.4,40100.0,19.6342,19.6447,19.6237,19.6342,40100.0
2010-09-29 12:10:00,37.4,37.44,37.39,37.43,30000.0,19.6342,19.6552,19.629,19.65,30000.0
2010-09-29 12:20:00,37.43,37.46,37.42,37.42,38900.0,19.65,19.6657,19.6447,19.6447,38900.0
2010-09-29 12:30:00,37.41,37.42,37.37,37.38,53000.0,19.6395,19.6447,19.6185,19.6237,53000.0
2010-09-29 12:40:00,37.39,37.42,37.38,37.42,19300.0,19.629,19.6447,19.6237,19.6447,19300.0
2010-09-29 12:50:00,37.42,37.42,37.39,37.4,11300.0,19.6447,19.6447,19.629,19.6342,11300.0
2010-09-29 13:00:00,37.39,37.42,37.39,37.41,22900.0,19.629,19.6447,19.629,19.6395,22900.0
2010-09-29 13:10:00,37.42,37.42,37.41,37.42,23000.0,19.6447,19.6447,19.6395,19.6447,23000.0
2010-09-29 13:20:00,37.42,37.42,37.39,37.4,55300.0,19.6447,19.6447,19.629,19.6342,55300.0
2010-09-29 13:30:00,37.4,37.44,37.39,37.42,65900.0,19.6342,19.6552,19.629,19.6447,65900.0
2010-09-29 13:40:00,37.41,37.43,37.39,37.42,52600.0,19.6395,19.65,19.629,19.6447,52600.0
2010-09-29 13:50:00,37.43,37.45,37.42,37.45,42000.0,19.65,19.6605,19.6447,19.6605,42000.0
2010-09-29 14:00:00,37.44,37.45,37.44,37.44,24400.0,19.6552,19.6605,19.6552,19.6552,24400.0
2010-09-29 14:10:00,37.44,37.46,37.39,37.4,168500.0,19.6552,19.6657,19.629,19.6342,168500.0
2010-09-29 14:20:00,37.4,37.41,37.35,37.36,103300.0,19.6342,19.6395,19.608,19.6132,103300.0
2010-09-29 14:30:00,37.36,37.39,37.35,37.38,36600.0,19.6132,19.629,19.608,19.6237,36600.0
2010-09-29 14:40:00,37.39,37.43,37.39,37.39,51600.0,19.629,19.65,19.629,19.629,51600.0
2010-09-29 14:50:00,37.39,37.43,37.39,37.42,48800.0,19.629,19.65,19.629,19.6447,48800.0
2010-09-29 15:00:00,37.43,37.43,37.36,37.38,82900.0,19.65,19.65,19.6132,19.6237,82900.0
2010-09-29 15:10:00,37.38,37.39,37.34,37.34,158600.0,19.6237,19.629,19.6027,19.6027,158600.0
2010-09-29 15:20:00,37.34,37.37,37.34,37.35,51500.0,19.6027,19.6185,19.6027,19.608,51500.0
2010-09-29 15:30:00,37.35,37.36,37.3,37.35,118100.0,19.608,19.6132,19.5817,19.608,118100.0
2010-09-29 15:40:00,37.35,37.37,37.3,37.37,153400.0,19.608,19.6185,19.5817,19.6185,153400.0
2010-09-29 15:50:00,37.36,37.41,37.36,37.4,157100.0,19.6132,19.6395,19.6132,19.6342,157100.0
2010-09-30 09:30:00,37.45,37.57,37.39,37.41,146100.0,19.6605,19.7235,19.629,19.6395,146100.0
2010-09-30 09:40:00,37.42,37.57,37.36,37.47,179200.0,19.6447,19.7235,19.6132,19.671,179200.0
2010-09-30 09:50:00,37.48,37.51,37.4,37.5,96600.0,19.6762,19.692,19.6342,19.6867,96600.0
2010-09-30 10:00:00,37.5,37.51,37.41,37.47,116600.0,19.6867,19.692,19.6395,19.671,116600.0
2010-09-30 10:10:00,37.47,37.49,37.39,37.4,80300.0,19.671,19.6815,19.629,19.6342,80300.0
2010-09-30 10:20:00,37.39,37.46,37.38,37.43,73000.0,19.629,19.6657,19.6237,19.65,73000.0
2010-09-30 10:30:00,37.44,37.46,37.41,37.41,52400.0,19.6552,19.6657,19.6395,19.6395,52400.0
2010-09-30 10:40:00,37.42,37.48,37.36,37.38,196900.0,19.6447,19.6762,19.6132,19.6237,196900.0
2010-09-30 10:50:00,37.39,37.39,37.33,37.38,147700.0,19.629,19.629,19.5975,19.6237,147700.0
2010-09-30 11:00:00,37.37,37.42,37.31,37.33,105800.0,19.6185,19.6447,19.587,19.5975,105800.0
2010-09-30 11:10:00,37.32,37.38,37.29,37.34,116700.0,19.5922,19.6237,19.5765,19.6027,116700.0
2010-09-30 11:20:00,37.34,37.36,37.25,37.29,146400.0,19.6027,19.6132,19.5555,19.5765,146400.0
2010-09-30 11:30:00,37.29,37.34,37.27,37.31,79400.0,19.5765,19.6027,19.566,19.587,79400.0
2010-09-30 11:40:00,37.3,37.32,37.25,37.26,52800.0,19.5817,19.5922,19.5555,19.5607,52800.0
2010-09-30 11:50:00,37.25,37.27,37.25,37.27,73900.0,19.5555,19.566,19.5555,19.566,73900.0
2010-09-30 12:00:00,37.27,37.27,37.19,37.2,150700.0,19.566,19.566,19.524,19.5292,150700.0
2010-09-30 12:10:00,37.21,37.24,37.18,37.22,38400.0,19.5345,19.5502,19.5187,19.5397,38400.0
2010-09-30 12:20:00,37.22,37.22,37.18,37.19,35400.0,19.5397,19.5397,19.5187,19.524,35400.0
2010-09-30 12:30:00,37.18,37.24,37.18,37.22,34700.0,19.5187,19.5502,19.5187,19.5397,34700.0
2010-09-30 12:40:00,37.22,37.25,37.2,37.21,56500.0,19.5397,19.5555,19.5292,19.5345,56500.0
2010-09-30 12:50:00,37.21,37.28,37.21,37.25,62500.0,19.5345,19.5712,19.5345,19.5555,62500.0
2010-09-30 13:00:00,37.25,37.31,37.24,37.3,35300.0,19.5555,19.587,19.5502,19.5817,35300.0
2010-09-30 13:10:00,37.29,37.3,37.26,37.27,48600.0,19.5765,19.5817,19.5607,19.566,48600.0
2010-09-30 13:20:00,37.27,37.27,37.22,37.24,64200.0,19.566,19.566,19.5397,19.5502,64200.0
2010-09-30 13:30:00,37.24,37.24,37.21,37.22,22400.0,19.5502,19.5502,19.5345,19.5397,22400.0
2010-09-30 13:40:00,37.22,37.22,37.19,37.19,45500.0,19.5397,19.5397,19.524,19.524,45500.0
2010-09-30 13:50:00,37.2,37.25,37.18,37.25,47600.0,19.5292,19.5555,19.5187,19.5555,47600.0
2010-09-30 14:00:00,37.25,37.29,37.24,37.29,27400.0,19.5555,19.5765,19.5502,19.5765,27400.0
2010-09-30 14:10:00,37.29,37.29,37.2,37.22,42100.0,19.5765,19.5765,19.5292,19.5397,42100.0
2010-09-30 14:20:00,37.22,37.22,37.2,37.2,30400.0,19.5397,19.5397,19.5292,19.5292,30400.0
2010-09-30 14:30:00,37.2,37.23,37.2,37.21,40000.0,19.5292,19.545,19.5292,19.5345,40000.0
2010-09-30 14:40:00,37.21,37.27,37.21,37.24,37400.0,19.5345,19.566,19.5345,19.5502,37400.0
2010-09-30 14:50:00,37.24,37.26,37.22,37.22,47500.0,19.5502,19.5607,19.5397,19.5397,47500.0
2010-09-30 15:00:00,37.22,37.24,37.21,37.23,43400.0,19.5397,19.5502,19.5345,19.545,43400.0
2010-09-30 15:10:00,37.23,37.26,37.2,37.21,91600.0,19.545,19.5607,19.5292,19.5345,91600.0
2010-09-30 15:20:00,37.21,37.27,37.21,37.26,60900.0,19.5345,19.566,19.5345,19.5607,60900.0
2010-09-30 15:30:00,37.27,37.29,37.23,37.24,121700.0,19.566,19.5765,19.545,19.5502,121700.0
2010-09-30 15:40:00,37.25,37.3,37.22,37.26,181800.0,19.5555,19.5817,19.5397,19.5607,181800.0
2010-09-30 15:50:00,37.27,37.29,37.21,37.22,365000.0,19.566,19.5765,19.5345,19.5397,365000.0
2010-10-01 09:30:00,37.32,37.35,37.21,37.22,159000.0,19.5922,19.608,19.5345,19.5397,159000.0
2010-10-01 09:40:00,37.22,37.34,37.22,37.27,128900.0,19.5397,19.6027,19.5397,19.566,128900.0
2010-10-01 09:50:00,37.27,37.3,37.25,37.25,116300.0,19.566,19.5817,19.5555,19.5555,116300.0
2010-10-01 10:00:00,37.25,37.27,37.1,37.21,223700.0,19.5555,19.566,19.4767,19.5345,223700.0
2010-10-01 10:10:00,37.22,37.3,37.2,37.28,133700.0,19.5397,19.5817,19.5292,19.5712,133700.0
2010-10-01 10:20:00,37.27,37.27,37.11,37.15,147000.0,19.566,19.566,19.482,19.503,147000.0
2010-10-01 10:30:00,37.15,37.23,37.13,37.2,142100.0,19.503,19.545,19.4925,19.5292,142100.0
2010-10-01 10:40:00,37.2,37.26,37.12,37.24,117300.0,19.5292,19.5607,19.4872,19.5502,117300.0
2010-10-01 10:50:00,37.23,37.24,37.2,37.23,57400.0,19.545,19.5502,19.5292,19.545,57400.0
2010-10-01 11:00:00,37.23,37.23,37.16,37.18,72400.0,19.545,19.545,19.5082,19.5187,72400.0
2010-10-01 11:10:00,37.18,37.24,37.17,37.2,79600.0,19.5187,19.5502,19.5135,19.5292,79600.0
2010-10-01 11:20:00,37.19,37.31,37.19,37.28,78300.0,19.524,19.587,19.524,19.5712,78300.0
2010-10-01 11:30:00,37.28,37.35,37.26,37.35,81100.0,19.5712,19.608,19.5607,19.608,81100.0
2010-10-01 11:40:00,37.35,37.39,37.34,37.34,88900.0,19.608,19.629,19.6027,19.6027,88900.0
2010-10-01 11:50:00,37.35,37.36,37.33,37.35,74900.0,19.608,19.6132,19.5975,19.608,74900.0
2010-10-01 12:00:00,37.35,37.35,37.28,37.32,59300.0,19.608,19.608,19.5712,19.5922,59300.0
2010-10-01 12:10:00,37.32,37.36,37.3,37.31,90200.0,19.5922,19.6132,19.5817,19.587,90200.0
2010-10-01 12:20:00,37.31,37.32,37.28,37.29,50900.0,19.587,19.5922,19.5712,19.5765,50900.0
2010-10-01 12:30:00,37.29,37.29,37.27,37.28,31800.0,19.5765,19.5765,19.566,19.5712,31800.0
2010-10-01 12:40:00,37.28,37.28,37.26,37.27,41400.0,19.5712,19.5712,19.5607,19.566,41400.0
2010-10-01 12:50:00,37.26,37.28,37.25,37.27,61700.0,19.5607,19.5712,19.5555,19.566,61700.0
2010-10-01 13:00:00,37.27,37.31,37.26,37.3,135200.0,19.566,19.587,19.5607,19.5817,135200.0
2010-10-01 13:10:00,37.31,37.32,37.29,37.29,73000.0,19.587,19.5922,19.5765,19.5765,73000.0
2010-10-01 13:20:00,37.29,37.31,37.27,37.27,46300.0,19.5765,19.587,19.566,19.566,46300.0
2010-10-01 13:30:00,37.28,37.28,37.17,37.17,248600.0,19.5712,19.5712,19.5135,19.5135,248600.0
2010-10-01 13:40:00,37.17,37.18,37.1,37.11,172300.0,19.5135,19.5187,19.4767,19.482,172300.0
2010-10-01 13:50:00,37.11,37.17,37.11,37.14,77800.0,19.482,19.5135,19.482,19.4977,77800.0
2010-10-01 14:00:00,37.15,37.16,37.14,37.15,88700.0,19.503,19.5082,19.4977,19.503,88700.0
2010-10-01 14:10:00,37.16,37.2,37.15,37.18,75900.0,19.5082,19.5292,19.503,19.5187,75900.0
2010-10-01 14:20:00,37.19,37.19,37.13,37.15,167200.0,19.524,19.524,19.4925,19.503,167200.0
2010-10-01 14:30:00,37.15,37.19,37.14,37.18,112200.0,19.503,19.524,19.4977,19.5187,112200.0
2010-10-01 14:40:00,37.19,37.2,37.18,37.2,52900.0,19.524,19.5292,19.5187,19.5292,52900.0
2010-10-01 14:50:00,37.19,37.2,37.19,37.2,96900.0,19.524,19.5292,19.524,19.5292,96900.0
2010-10-01 15:00:00,37.2,37.2,37.19,37.2,165300.0,19.5292,19.5292,19.524,19.5292,165300.0
2010-10-01 15:10:00,37.19,37.2,37.13,37.17,126700.0,19.524,19.5292,19.4925,19.5135,126700.0
2010-10-01 15:20:00,37.17,37.21,37.15,37.15,161000.0,19.5135,19.5345,19.503,19.503,161000.0
2010-10-01 15:30:00,37.15,37.19,37.15,37.18,152500.0,19.503,19.524,19.503,19.5187,152500.0
2010-10-01 15:40:00,37.18,37.19,37.14,37.17,210000.0,19.5187,19.524,19.4977,19.5135,210000.0
2010-10-01 15:50:00,37.16,37.17,37.13,37.13,344400.0,19.5082,19.5135,19.4925,19.4925,344400.0
2010-10-04 09:30:00,37.15,37.31,37.14,37.2,213800.0,19.503,19.587,19.4977,19.5292,213800.0
2010-10-04 09:40:00,37.2,37.28,37.2,37.27,134500.0,19.5292,19.5712,19.5292,19.566,134500.0
2010-10-04 09:50:00,37.27,37.34,37.23,37.31,142000.0,19.566,19.6027,19.545,19.587,142000.0
2010-10-04 10:00:00,37.32,37.37,37.27,37.34,168000.0,19.5922,19.6185,19.566,19.6027,168000.0
2010-10-04 10:10:00,37.33,37.4,37.3,37.36,123900.0,19.5975,19.6342,19.5817,19.6132,123900.0
2010-10-04 10:20:00,37.37,37.37,37.31,37.32,96700.0,19.6185,19.6185,19.587,19.5922,96700.0
2010-10-04 10:30:00,37.34,37.39,37.32,37.38,82100.0,19.6027,19.629,19.5922,19.6237,82100.0
2010-10-04 10:40:00,37.37,37.37,37.3,37.31,85000.0,19.6185,19.6185,19.5817,19.587,85000.0
2010-10-04 10:50:00,37.31,37.36,37.3,37.33,80200.0,19.587,19.6132,19.5817,19.5975,80200.0
2010-10-04 11:00:00,37.32,37.38,37.3,37.38,142600.0,19.5922,19.6237,19.5817,19.6237,142600.0
2010-10-04 11:10:00,37.37,37.4,37.35,37.37,89800.0,19.6185,19.6342,19.608,19.6185,89800.0
2010-10-04 11:20:00,37.37,37.39,37.35,37.37,138800.0,19.6185,19.629,19.608,19.6185,138800.0
2010-10-04 11:30:00,37.36,37.38,37.35,37.37,68100.0,19.6132,19.6237,19.608,19.6185,68100.0
2010-10-04 11:40:00,37.37,37.38,37.33,37.36,73400.0,19.6185,19.6237,19.5975,19.6132,73400.0
2010-10-04 11:50:00,37.37,37.37,37.21,37.21,67200.0,19.6185,19.6185,19.5345,19.5345,67200.0
2010-10-04 12:00:00,37.21,37.27,37.15,37.2,86300.0,19.5345,19.566,19.503,19.5292,86300.0
2010-10-04 12:10:00,37.21,37.23,37.2,37.21,43900.0,19.5345,19.545,19.5292,19.5345,43900.0
2010-10-04 12:20:00,37.21,37.23,37.19,37.22,57600.0,19.5345,19.545,19.524,19.5397,57600.0
2010-10-04 12:30:00,37.22,37.25,37.2,37.22,58900.0,19.5397,19.5555,19.5292,19.5397,58900.0
2010-10-04 12:40:00,37.22,37.26,37.2,37.26,40700.0,19.5397,19.5607,19.5292,19.5607,40700.0
2010-10-04 12:50:00,37.26,37.28,37.25,37.28,40700.0,19.5607,19.5712,19.5555,19.5712,40700.0
2010-10-04 13:00:00,37.28,37.28,37.23,37.27,37500.0,19.5712,19.5712,19.545,19.566,37500.0
2010-10-04 13:10:00,37.28,37.28,37.26,37.27,39100.0,19.5712,19.5712,19.5607,19.566,39100.0
2010-10-04 13:20:00,37.27,37.28,37.23,37.23,27300.0,19.566,19.5712,19.545,19.545,27300.0
2010-10-04 13:30:00,37.22,37.24,37.2,37.22,56100.0,19.5397,19.5502,19.5292,19.5397,56100.0
2010-10-04 13:40:00,37.22,37.32,37.21,37.32,55000.0,19.5397,19.5922,19.5345,19.5922,55000.0
2010-10-04 13:50:00,37.32,37.36,37.31,37.36,72900.0,19.5922,19.6132,19.587,19.6132,72900.0
2010-10-04 14:00:00,37.35,37.35,37.3,37.31,54000.0,19.608,19.608,19.5817,19.587,54000.0
2010-10-04 14:10:00,37.32,37.33,37.29,37.29,33700.0,19.5922,19.5975,19.5765,19.5765,33700.0
2010-10-04 14:20:00,37.29,37.3,37.26,37.29,62800.0,19.5765,19.5817,19.5607,19.5765,62800.0
2010-10-04 14:30:00,37.28,37.37,37.26,37.35,78200.0,19.5712,19.6185,19.5607,19.608,78200.0
2010-10-04 14:40:00,37.36,37.36,37.27,37.28,59000.0,19.6132,19.6132,19.566,19.5712,59000.0
2010-10-04 14:50:00,37.28,37.32,37.27,37.28,60000.0,19.5712,19.5922,19.566,19.5712,60000.0
2010-10-04 15:00:00,37.28,37.33,37.27,37.33,70000.0,19.5712,19.5975,19.566,19.5975,70000.0
2010-10-04 15:10:00,37.33,37.36,37.31,37.35,92800.0,19.5975,19.6132,19.587,19.608,92800.0
2010-10-04 15:20:00,37.35,37.39,37.34,37.36,108200.0,19.608,19.629,19.6027,19.6132,108200.0
2010-10-04 15:30:00,37.36,37.39,37.33,37.33,111000.0,19.6132,19.629,19.5975,19.5975,111000.0
2010-10-04 15:40:00,37.33,37.39,37.33,37.34,222600.0,19.5975,19.629,19.5975,19.6027,222600.0
2010-10-04 15:50:00,37.35,37.42,37.34,37.41,269400.0,19.608,19.6447,19.6027,19.6395,269400.0
2010-10-05 09:30:00,37.61,37.72,37.49,37.52,154300.0,19.7445,19.8022,19.6815,19.6972,154300.0
2010-10-05 09:40:00,37.53,37.55,37.48,37.52,107500.0,19.7025,19.713,19.6762,19.6972,107500.0
2010-10-05 09:50:00,37.51,37.62,37.47,37.58,101400.0,19.692,19.7497,19.671,19.7287,101400.0
2010-10-05 10:00:00,37.58,37.6,37.49,37.55,132200.0,19.7287,19.7392,19.6815,19.713,132200.0
2010-10-05 10:10:00,37.55,37.64,37.55,37.62,61600.0,19.713,19.7602,19.713,19.7497,61600.0
2010-10-05 10:20:00,37.62,37.64,37.59,37.62,101100.0,19.7497,19.7602,19.734,19.7497,101100.0
2010-10-05 10:30:00,37.62,37.66,37.6,37.65,109500.0,19.7497,19.7707,19.7392,19.7655,109500.0
2010-10-05 10:40:00,37.65,37.67,37.63,37.66,45700.0,19.7655,19.776,19.755,19.7707,45700.0
2010-10-05 10:50:00,37.66,37.7,37.6,37.6,64900.0,19.7707,19.7917,19.7392,19.7392,64900.0
2010-10-05 11:00:00,37.6,37.65,37.6,37.63,42400.0,19.7392,19.7655,19.7392,19.755,42400.0
2010-10-05 11:10:00,37.63,37.64,37.59,37.59,58200.0,19.755,19.7602,19.734,19.734,58200.0
2010-10-05 11:20:00,37.59,37.63,37.56,37.6,43800.0,19.734,19.755,19.7182,19.7392,43800.0
2010-10-05 11:30:00,37.59,37.69,37.58,37.68,80000.0,19.734,19.7865,19.7287,19.7812,80000.0
2010-10-05 11:40:00,37.69,37.71,37.68,37.7,73400.0,19.7865,19.797,19.7812,19.7917,73400.0
2010-10-05 11:50:00,37.69,37.72,37.66,37.7,55500.0,19.7865,19.8022,19.7707,19.7917,55500.0
2010-10-05 12:00:00,37.7,37.71,37.69,37.69,23500.0,19.7917,19.797,19.7865,19.7865,23500.0
2010-10-05 12:10:00,37.69,37.7,37.68,37.7,24400.0,19.7865,19.7917,19.7812,19.7917,24400.0
2010-10-05 12:20:00,37.7,37.7,37.67,37.68,24500.0,19.7917,19.7917,19.776,19.7812,24500.0
2010-10-05 12:30:00,37.68,37.7,37.67,37.69,26000.0,19.7812,19.7917,19.776,19.7865,26000.0
2010-10-05 12:40:00,37.69,37.72,37.67,37.71,37400.0,19.7865,19.8022,19.776,19.797,37400.0
2010-10-05 12:50:00,37.7,37.73,37.7,37.73,31500.0,19.7917,19.8075,19.7917,19.8075,31500.0
2010-10-05 13:00:00,37.73,37.74,37.72,37.73,38300.0,19.8075,19.8127,19.8022,19.8075,38300.0
2010-10-05 13:10:00,37.74,37.75,37.73,37.75,35700.0,19.8127,19.818,19.8075,19.818,35700.0
2010-10-05 13:20:00,37.74,37.75,37.72,37.73,54700.0,19.8127,19.818,19.8022,19.8075,54700.0
2010-10-05 13:30:00,37.73,37.74,37.71,37.71,36000.0,19.8075,19.8127,19.797,19.797,36000.0
2010-10-05 13:40:00,37.71,37.74,37.71,37.71,37700.0,19.797,19.8127,19.797,19.797,37700.0
2010-10-05 13:50:00,37.72,37.74,37.71,37.73,31300.0,19.8022,19.8127,19.797,19.8075,31300.0
2010-10-05 14:00:00,37.73,37.75,37.72,37.74,47600.0,19.8075,19.818,19.8022,19.8127,47600.0
2010-10-05 14:10:00,37.74,37.75,37.73,37.74,25200.0,19.8127,19.818,19.8075,19.8127,25200.0
2010-10-05 14:20:00,37.75,37.75,37.74,37.74,33600.0,19.818,19.818,19.8127,19.8127,33600.0
2010-10-05 14:30:00,37.74,37.78,37.73,37.73,133600.0,19.8127,19.8337,19.8075,19.8075,133600.0
2010-10-05 14:40:00,37.73,37.74,37.71,37.72,68600.0,19.8075,19.8127,19.797,19.8022,68600.0
2010-10-05 14:50:00,37.71,37.74,37.7,37.74,51000.0,19.797,19.8127,19.7917,19.8127,51000.0
2010-10-05 15:00:00,37.74,37.75,37.7,37.73,56000.0,19.8127,19.818,19.7917,19.8075,56000.0
2010-10-05 15:10:00,37.73,37.78,37.72,37.77,74000.0,19.8075,19.8337,19.8022,19.8285,74000.0
2010-10-05 15:20:00,37.77,37.79,37.75,37.78,61400.0,19.8285,19.839,19.818,19.8337,61400.0
2010-10-05 15:30:00,37.78,37.79,37.74,37.74,79600.0,19.8337,19.839,19.8127,19.8127,79600.0
2010-10-05 15:40:00,37.74,37.79,37.73,37.75,179700.0,19.8127,19.839,19.8075,19.818,179700.0
2010-10-05 15:50:00,37.75,37.79,37.74,37.79,219500.0,19.818,19.839,19.8127,19.839,219500.0
2010-10-06 09:30:00,37.89,37.89,37.65,37.75,95600.0,19.8915,19.8915,19.7655,19.818,95600.0
2010-10-06 09:40:00,37.75,37.8,37.7,37.8,156900.0,19.818,19.8442,19.7917,19.8442,156900.0
2010-10-06 09:50:00,37.8,37.82,37.71,37.73,86300.0,19.8442,19.8547,19.797,19.8075,86300.0
2010-10-06 10:00:00,37.73,37.74,37.66,37.66,83200.0,19.8075,19.8127,19.7707,19.7707,83200.0
2010-10-06 10:10:00,37.66,37.67,37.61,37.67,66800.0,19.7707,19.776,19.7445,19.776,66800.0
2010-10-06 10:20:00,37.67,37.74,37.67,37.7,72900.0,19.776,19.8127,19.776,19.7917,72900.0
2010-10-06 10:30:00,37.7,37.71,37.64,37.7,45900.0,19.7917,19.797,19.7602,19.7917,45900.0
2010-10-06 10:40:00,37.7,37.74,37.68,37.7,56300.0,19.7917,19.8127,19.7812,19.7917,56300.0
2010-10-06 10:50:00,37.7,37.71,37.66,37.7,53300.0,19.7917,19.797,19.7707,19.7917,53300.0
2010-10-06 11:00:00,37.71,37.74,37.7,37.73,52900.0,19.797,19.8127,19.7917,19.8075,52900.0
2010-10-06 11:10:00,37.73,37.74,37.67,37.68,49200.0,19.8075,19.8127,19.776,19.7812,49200.0
2010-10-06 11:20:00,37.67,37.7,37.65,37.69,39300.0,19.776,19.7917,19.7655,19.7865,39300.0
2010-10-06 11:30:00,37.69,37.7,37.67,37.69,39300.0,19.7865,19.7917,19.776,19.7865,39300.0
2010-10-06 11:40:00,37.69,37.69,37.63,37.63,26700.0,19.7865,19.7865,19.755,19.755,26700.0
2010-10-06 11:50:00,37.64,37.64,37.63,37.63,28800.0,19.7602,19.7602,19.755,19.755,28800.0
2010-10-06 12:00:00,37.63,37.64,37.61,37.62,46900.0,19.755,19.7602,19.7445,19.7497,46900.0
2010-10-06 12:10:00,37.61,37.63,37.6,37.6,25500.0,19.7445,19.755,19.7392,19.7392,25500.0
2010-10-06 12:20:00,37.6,37.61,37.55,37.55,87600.0,19.7392,19.7445,19.713,19.713,87600.0
2010-10-06 12:30:00,37.55,37.62,37.55,37.62,37600.0,19.713,19.7497,19.713,19.7497,37600.0
2010-10-06 12:40:00,37.62,37.63,37.61,37.62,22800.0,19.7497,19.755,19.7445,19.7497,22800.0
2010-10-06 12:50:00,37.62,37.62,37.56,37.58,49700.0,19.7497,19.7497,19.7182,19.7287,49700.0
2010-10-06 13:00:00,37.57,37.64,37.57,37.63,23600.0,19.7235,19.7602,19.7235,19.755,23600.0
2010-10-06 13:10:00,37.63,37.65,37.62,37.64,38500.0,19.755,19.7655,19.7497,19.7602,38500.0
2010-10-06 13:20:00,37.63,37.67,37.63,37.65,52200.0,19.755,19.776,19.755,19.7655,52200.0
2010-10-06 13:30:00,37.65,37.66,37.65,37.65,20500.0,19.7655,19.7707,19.7655,19.7655,20500.0
2010-10-06 13:40:00,37.66,37.68,37.65,37.67,129000.0,19.7707,19.7812,19.7655,19.776,129000.0
2010-10-06 13:50:00,37.68,37.68,37.65,37.67,36000.0,19.7812,19.7812,19.7655,19.776,36000.0
2010-10-06 14:00:00,37.67,37.7,37.67,37.69,28900.0,19.776,19.7917,19.776,19.7865,28900.0
2010-10-06 14:10:00,37.68,37.72,37.67,37.68,85300.0,19.7812,19.8022,19.776,19.7812,85300.0
2010-10-06 14:20:00,37.68,37.7,37.67,37.68,53900.0,19.7812,19.7917,19.776,19.7812,53900.0
2010-10-06 14:30:00,37.68,37.71,37.68,37.7,51700.0,19.7812,19.797,19.7812,19.7917,51700.0
2010-10-06 14:40:00,37.71,37.71,37.67,37.7,36200.0,19.797,19.797,19.776,19.7917,36200.0
2010-10-06 14:50:00,37.7,37.7,37.69,37.7,17400.0,19.7917,19.7917,19.7865,19.7917,17400.0
2010-10-06 15:00:00,37.69,37.7,37.66,37.66,51700.0,19.7865,19.7917,19.7707,19.7707,51700.0
2010-10-06 15:10:00,37.66,37.67,37.65,37.66,53800.0,19.7707,19.776,19.7655,19.7707,53800.0
2010-10-06 15:20:00,37.65,37.71,37.65,37.71,44800.0,19.7655,19.797,19.7655,19.797,44800.0
2010-10-06 15:30:00,37.7,37.72,37.66,37.71,97000.0,19.7917,19.8022,19.7707,19.797,97000.0
2010-10-06 15:40:00,37.71,37.77,37.71,37.74,156600.0,19.797,19.8285,19.797,19.8127,156600.0
2010-10-06 15:50:00,37.73,37.74,37.7,37.73,216900.0,19.8075,19.8127,19.7917,19.8075,216900.0
2010-10-07 09:30:00,37.73,37.86,37.71,37.85,120400.0,19.8075,19.8757,19.797,19.8705,120400.0
2010-10-07 09:40:00,37.85,37.87,37.79,37.81,124200.0,19.8705,19.881,19.839,19.8495,124200.0
2010-10-07 09:50:00,37.8,37.86,37.76,37.8,72800.0,19.8442,19.8757,19.8232,19.8442,72800.0
2010-10-07 10:00:00,37.79,37.81,37.75,37.77,92300.0,19.839,19.8495,19.818,19.8285,92300.0
2010-10-07 10:10:00,37.78,37.78,37.73,37.74,71000.0,19.8337,19.8337,19.8075,19.8127,71000.0
2010-10-07 10:20:00,37.75,37.78,37.7,37.78,44000.0,19.818,19.8337,19.7917,19.8337,44000.0
2010-10-07 10:30:00,37.78,37.81,37.75,37.77,34700.0,19.8337,19.8495,19.818,19.8285,34700.0
2010-10-07 10:40:00,37.78,37.78,37.73,37.76,78200.0,19.8337,19.8337,19.8075,19.8232,78200.0
2010-10-07 10:50:00,37.76,37.8,37.76,37.78,36600.0,19.8232,19.8442,19.8232,19.8337,36600.0
2010-10-07 11:00:00,37.77,37.8,37.77,37.79,66700.0,19.8285,19.8442,19.8285,19.839,66700.0
2010-10-07 11:10:00,37.79,37.83,37.79,37.81,33800.0,19.839,19.86,19.839,19.8495,33800.0
2010-10-07 11:20:00,37.82,37.85,37.81,37.82,56100.0,19.8547,19.8705,19.8495,19.8547,56100.0
2010-10-07 11:30:00,37.81,37.87,37.81,37.86,46300.0,19.8495,19.881,19.8495,19.8757,46300.0
2010-10-07 11:40:00,37.86,37.86,37.79,37.8,37000.0,19.8757,19.8757,19.839,19.8442,37000.0
2010-10-07 11:50:00,37.8,37.84,37.78,37.8,58900.0,19.8442,19.8652,19.8337,19.8442,58900.0
2010-10-07 12:00:00,37.8,37.8,37.77,37.8,54200.0,19.8442,19.8442,19.8285,19.8442,54200.0
2010-10-07 12:10:00,37.8,37.8,37.78,37.78,17200.0,19.8442,19.8442,19.8337,19.8337,17200.0
2010-10-07 12:20:00,37.78,37.8,37.76,37.78,73800.0,19.8337,19.8442,19.8232,19.8337,73800.0
2010-10-07 12:30:00,37.77,37.78,37.7,37.71,87100.0,19.8285,19.8337,19.7917,19.797,87100.0
2010-10-07 12:40:00,37.71,37.76,37.7,37.74,44100.0,19.797,19.8232,19.7917,19.8127,44100.0
2010-10-07 12:50:00,37.73,37.74,37.71,37.74,38000.0,19.8075,19.8127,19.797,19.8127,38000.0
2010-10-07 13:00:00,37.73,37.75,37.71,37.75,42100.0,19.8075,19.818,19.797,19.818,42100.0
2010-10-07 13:10:00,37.74,37.78,37.72,37.72,147900.0,19.8127,19.8337,19.8022,19.8022,147900.0
2010-10-07 13:20:00,37.72,37.73,37.72,37.72,22300.0,19.8022,19.8075,19.8022,19.8022,22300.0
2010-10-07 13:30:00,37.73,37.73,37.69,37.73,31100.0,19.8075,19.8075,19.7865,19.8075,31100.0
2010-10-07 13:40:00,37.72,37.75,37.71,37.73,23800.0,19.8022,19.818,19.797,19.8075,23800.0
2010-10-07 13:50:00,37.72,37.78,37.72,37.78,33900.0,19.8022,19.8337,19.8022,19.8337,33900.0
2010-10-07 14:00:00,37.78,37.79,37.73,37.74,54000.0,19.8337,19.839,19.8075,19.8127,54000.0
2010-10-07 14:10:00,37.74,37.74,37.68,37.68,98000.0,19.8127,19.8127,19.7812,19.7812,98000.0
2010-10-07 14:20:00,37.69,37.71,37.68,37.7,41900.0,19.7865,19.797,19.7812,19.7917,41900.0
2010-10-07 14:30:00,37.71,37.72,37.69,37.72,41900.0,19.797,19.8022,19.7865,19.8022,41900.0
2010-10-07 14:40:00,37.72,37.72,37.69,37.72,58200.0,19.8022,19.8022,19.7865,19.8022,58200.0
2010-10-07 14:50:00,37.72,37.76,37.71,37.76,29700.0,19.8022,19.8232,19.797,19.8232,29700.0
2010-10-07 15:00:00,37.76,37.78,37.75,37.77,57900.0,19.8232,19.8337,19.818,19.8285,57900.0
2010-10-07 15:10:00,37.77,37.8,37.76,37.78,39400.0,19.8285,19.8442,19.8232,19.8337,39400.0
2010-10-07 15:20:00,37.79,37.79,37.74,37.75,34900.0,19.839,19.839,19.8127,19.818,34900.0
2010-10-07 15:30:00,37.74,37.78,37.73,37.78,73900.0,19.8127,19.8337,19.8075,19.8337,73900.0
2010-10-07 15:40:00,37.78,37.81,37.77,37.77,114100.0,19.8337,19.8495,19.8285,19.8285,114100.0
2010-10-07 15:50:00,37.77,37.8,37.75,37.78,199100.0,19.8285,19.8442,19.818,19.8337,199100.0
2010-10-08 09:30:00,37.78,37.87,37.66,37.73,96800.0,19.8337,19.881,19.7707,19.8075,96800.0
2010-10-08 09:40:00,37.72,37.77,37.65,37.71,96000.0,19.8022,19.8285,19.7655,19.797,96000.0
2010-10-08 09:50:00,37.71,37.72,37.63,37.65,64100.0,19.797,19.8022,19.755,19.7655,64100.0
2010-10-08 10:00:00,37.65,37.71,37.61,37.62,64700.0,19.7655,19.797,19.7445,19.7497,64700.0
2010-10-08 10:10:00,37.62,37.63,37.59,37.61,54500.0,19.7497,19.755,19.734,19.7445,54500.0
2010-10-08 10:20:00,37.62,37.62,37.55,37.57,70700.0,19.7497,19.7497,19.713,19.7235,70700.0
2010-10-08 10:30:00,37.56,37.59,37.56,37.57,32100.0,19.7182,19.734,19.7182,19.7235,32100.0
2010-10-08 10:40:00,37.58,37.59,37.56,37.57,29800.0,19.7287,19.734,19.7182,19.7235,29800.0
2010-10-08 10:50:00,37.57,37.63,37.57,37.6,40600.0,19.7235,19.755,19.7235,19.7392,40600.0
2010-10-08 11:00:00,37.6,37.62,37.59,37.6,30400.0,19.7392,19.7497,19.734,19.7392,30400.0
2010-10-08 11:10:00,37.59,37.61,37.57,37.57,64200.0,19.734,19.7445,19.7235,19.7235,64200.0
2010-10-08 11:20:00,37.56,37.59,37.56,37.58,77200.0,19.7182,19.734,19.7182,19.7287,77200.0
2010-10-08 11:30:00,37.58,37.61,37.52,37.53,92000.0,19.7287,19.7445,19.6972,19.7025,92000.0
2010-10-08 11:40:00,37.54,37.55,37.53,37.55,65000.0,19.7077,19.713,19.7025,19.713,65000.0
2010-10-08 11:50:00,37.55,37.59,37.55,37.59,54600.0,19.713,19.734,19.713,19.734,54600.0
2010-10-08 12:00:00,37.59,37.64,37.58,37.63,68600.0,19.734,19.7602,19.7287,19.755,68600.0
2010-10-08 12:10:00,37.62,37.63,37.61,37.61,23000.0,19.7497,19.755,19.7445,19.7445,23000.0
2010-10-08 12:20:00,37.61,37.63,37.61,37.63,38600.0,19.7445,19.755,19.7445,19.755,38600.0
2010-10-08 12:30:00,37.62,37.71,37.62,37.7,84900.0,19.7497,19.797,19.7497,19.7917,84900.0
2010-10-08 12:40:00,37.7,37.73,37.69,37.72,44300.0,19.7917,19.8075,19.7865,19.8022,44300.0
2010-10-08 12:50:00,37.72,37.74,37.69,37.73,32400.0,19.8022,19.8127,19.7865,19.8075,32400.0
2010-10-08 13:00:00,37.74,37.74,37.71,37.72,28800.0,19.8127,19.8127,19.797,19.8022,28800.0
2010-10-08 13:10:00,37.72,37.75,37.71,37.74,33300.0,19.8022,19.818,19.797,19.8127,33300.0
2010-10-08 13:20:00,37.74,37.74,37.7,37.71,33300.0,19.8127,19.8127,19.7917,19.797,33300.0
2010-10-08 13:30:00,37.7,37.71,37.69,37.7,19800.0,19.7917,19.797,19.7865,19.7917,19800.0
2010-10-08 13:40:00,37.69,37.7,37.68,37.69,19200.0,19.7865,19.7917,19.7812,19.7865,19200.0
2010-10-08 13:50:00,37.68,37.7,37.67,37.7,23900.0,19.7812,19.7917,19.776,19.7917,23900.0
2010-10-08 14:00:00,37.69,37.7,37.65,37.66,29500.0,19.7865,19.7917,19.7655,19.7707,29500.0
2010-10-08 14:10:00,37.66,37.67,37.64,37.64,31400.0,19.7707,19.776,19.7602,19.7602,31400.0
2010-10-08 14:20:00,37.64,37.67,37.64,37.66,39100.0,19.7602,19.776,19.7602,19.7707,39100.0
2010-10-08 14:30:00,37.66,37.68,37.66,37.68,30100.0,19.7707,19.7812,19.7707,19.7812,30100.0
2010-10-08 14:40:00,37.68,37.68,37.65,37.66,57100.0,19.7812,19.7812,19.7655,19.7707,57100.0
2010-10-08 14:50:00,37.66,37.67,37.63,37.65,45600.0,19.7707,19.776,19.755,19.7655,45600.0
2010-10-08 15:00:00,37.64,37.69,37.64,37.67,124500.0,19.7602,19.7865,19.7602,19.776,124500.0
2010-10-08 15:10:00,37.67,37.7,37.66,37.68,73900.0,19.776,19.7917,19.7707,19.7812,73900.0
2010-10-08 15:20:00,37.69,37.69,37.65,37.65,44400.0,19.7865,19.7865,19.7655,19.7655,44400.0
2010-10-08 15:30:00,37.65,37.7,37.65,37.66,65300.0,19.7655,19.7917,19.7655,19.7707,65300.0
2010-10-08 15:40:00,37.67,37.74,37.67,37.74,131300.0,19.776,19.8127,19.776,19.8127,131300.0
2010-10-08 15:50:00,37.73,37.76,37.7,37.7,294300.0,19.8075,19.8232,19.7917,19.7917,294300.0
2010-10-11 09:30:00,37.55,37.74,37.55,37.67,73000.0,19.713,19.8127,19.713,19.776,73000.0
2010-10-11 09:40:00,37.66,37.71,37.65,37.68,59800.0,19.7707,19.797,19.7655,19.7812,59800.0
2010-10-11 09:50:00,37.67,37.68,37.62,37.68,93500.0,19.776,19.7812,19.7497,19.7812,93500.0
2010-10-11 10:00:00,37.67,37.75,37.6,37.71,251400.0,19.776,19.818,19.7392,19.797,251400.0
2010-10-11 10:10:00,37.7,37.73,37.69,37.7,50100.0,19.7917,19.8075,19.7865,19.7917,50100.0
2010-10-11 10:20:00,37.69,37.75,37.69,37.74,52100.0,19.7865,19.818,19.7865,19.8127,52100.0
2010-10-11 10:30:00,37.74,37.75,37.68,37.71,67200.0,19.8127,19.818,19.7812,19.797,67200.0
2010-10-11 10:40:00,37.71,37.72,37.68,37.72,61100.0,19.797,19.8022,19.7812,19.8022,61100.0
2010-10-11 10:50:00,37.72,37.73,37.7,37.72,20600.0,19.8022,19.8075,19.7917,19.8022,20600.0
2010-10-11 11:00:00,37.71,37.76,37.71,37.75,50900.0,19.797,19.8232,19.797,19.818,50900.0
2010-10-11 11:10:00,37.75,37.78,37.73,37.74,49500.0,19.818,19.8337,19.8075,19.8127,49500.0
2010-10-11 11:20:00,37.73,37.76,37.71,37.71,47700.0,19.8075,19.8232,19.797,19.797,47700.0
2010-10-11 11:30:00,37.72,37.72,37.68,37.69,60500.0,19.8022,19.8022,19.7812,19.7865,60500.0
2010-10-11 11:40:00,37.7,37.7,37.67,37.67,29600.0,19.7917,19.7917,19.776,19.776,29600.0
2010-10-11 11:50:00,37.67,37.68,37.65,37.65,33700.0,19.776,19.7812,19.7655,19.7655,33700.0
2010-10-11 12:00:00,37.65,37.67,37.65,37.65,31400.0,19.7655,19.776,19.7655,19.7655,31400.0
2010-10-11 12:10:00,37.65,37.66,37.64,37.66,35400.0,19.7655,19.7707,19.7602,19.7707,35400.0
2010-10-11 12:20:00,37.66,37.66,37.55,37.57,135400.0,19.7707,19.7707,19.713,19.7235,135400.0
2010-10-11 12:30:00,37.57,37.62,37.55,37.6,89800.0,19.7235,19.7497,19.713,19.7392,89800.0
2010-10-11 12:40:00,37.6,37.61,37.59,37.6,20400.0,19.7392,19.7445,19.734,19.7392,20400.0
2010-10-11 12:50:00,37.61,37.61,37.59,37.59,13800.0,19.7445,19.7445,19.734,19.734,13800.0
2010-10-11 13:00:00,37.6,37.62,37.59,37.62,24100.0,19.7392,19.7497,19.734,19.7497,24100.0
2010-10-11 13:10:00,37.62,37.62,37.6,37.6,13700.0,19.7497,19.7497,19.7392,19.7392,13700.0
2010-10-11 13:20:00,37.6,37.61,37.6,37.6,10100.0,19.7392,19.7445,19.7392,19.7392,10100.0
2010-10-11 13:30:00,37.61,37.61,37.57,37.61,69700.0,19.7445,19.7445,19.7235,19.7445,69700.0
2010-10-11 13:40:00,37.61,37.61,37.56,37.59,40000.0,19.7445,19.7445,19.7182,19.734,40000.0
2010-10-11 13:50:00,37.58,37.6,37.58,37.6,15700.0,19.7287,19.7392,19.7287,19.7392,15700.0
2010-10-11 14:00:00,37.6,37.62,37.6,37.6,30200.0,19.7392,19.7497,19.7392,19.7392,30200.0
2010-10-11 14:10:00,37.61,37.63,37.6,37.61,26400.0,19.7445,19.755,19.7392,19.7445,26400.0
2010-10-11 14:20:00,37.61,37.62,37.61,37.62,11100.0,19.7445,19.7497,19.7445,19.7497,11100.0
2010-10-11 14:30:00,37.61,37.62,37.61,37.62,20500.0,19.7445,19.7497,19.7445,19.7497,20500.0
2010-10-11 14:40:00,37.61,37.62,37.6,37.6,23100.0,19.7445,19.7497,19.7392,19.7392,23100.0
2010-10-11 14:50:00,37.61,37.61,37.57,37.58,55600.0,19.7445,19.7445,19.7235,19.7287,55600.0
2010-10-11 15:00:00,37.58,37.58,37.56,37.56,49300.0,19.7287,19.7287,19.7182,19.7182,49300.0
2010-10-11 15:10:00,37.56,37.56,37.51,37.53,119400.0,19.7182,19.7182,19.692,19.7025,119400.0
2010-10-11 15:20:00,37.53,37.53,37.51,37.51,57800.0,19.7025,19.7025,19.692,19.692,57800.0
2010-10-11 15:30:00,37.52,37.52,37.5,37.51,68900.0,19.6972,19.6972,19.6867,19.692,68900.0
2010-10-11 15:40:00,37.5,37.51,37.47,37.49,123400.0,19.6867,19.692,19.671,19.6815,123400.0
2010-10-11 15:50:00,37.49,37.57,37.49,37.57,147200.0,19.6815,19.7235,19.6815,19.7235,147200.0
2010-10-12 09:30:00,37.56,37.61,37.52,37.57,137000.0,19.7182,19.7445,19.6972,19.7235,137000.0
2010-10-12 09:40:00,37.57,37.6,37.54,37.58,91600.0,19.7235,19.7392,19.7077,19.7287,91600.0
2010-10-12 09:50:00,37.57,37.61,37.56,37.59,87300.0,19.7235,19.7445,19.7182,19.734,87300.0
2010-10-12 10:00:00,37.59,37.59,37.46,37.47,134300.0,19.734,19.734,19.6657,19.671,134300.0
2010-10-12 10:10:00,37.46,37.49,37.45,37.47,63700.0,19.6657,19.6815,19.6605,19.671,63700.0
2010-10-12 10:20:00,37.46,37.48,37.44,37.46,121700.0,19.6657,19.6762,19.6552,19.6657,121700.0
2010-10-12 10:30:00,37.47,37.5,37.45,37.47,46300.0,19.671,19.6867,19.6605,19.671,46300.0
2010-10-12 10:40:00,37.47,37.54,37.46,37.52,67300.0,19.671,19.7077,19.6657,19.6972,67300.0
2010-10-12 10:50:00,37.51,37.54,37.5,37.5,37500.0,19.692,19.7077,19.6867,19.6867,37500.0
2010-10-12 11:00:00,37.51,37.52,37.5,37.5,24800.0,19.692,19.6972,19.6867,19.6867,24800.0
2010-10-12 11:10:00,37.5,37.51,37.44,37.47,86400.0,19.6867,19.692,19.6552,19.671,86400.0
2010-10-12 11:20:00,37.47,37.5,37.46,37.5,22200.0,19.671,19.6867,19.6657,19.6867,22200.0
2010-10-12 11:30:00,37.49,37.5,37.46,37.47,42900.0,19.6815,19.6867,19.6657,19.671,42900.0
2010-10-12 11:40:00,37.46,37.47,37.44,37.45,24800.0,19.6657,19.671,19.6552,19.6605,24800.0
2010-10-12 11:50:00,37.46,37.46,37.43,37.44,40800.0,19.6657,19.6657,19.65,19.6552,40800.0
2010-10-12 12:00:00,37.44,37.48,37.43,37.44,42500.0,19.6552,19.6762,19.65,19.6552,42500.0
2010-10-12 12:10:00,37.43,37.45,37.41,37.43,36200.0,19.65,19.6605,19.6395,19.65,36200.0
2010-10-12 12:20:00,37.43,37.44,37.39,37.39,36700.0,19.65,19.6552,19.629,19.629,36700.0
2010-10-12 12:30:00,37.4,37.4,37.36,37.37,37000.0,19.6342,19.6342,19.6132,19.6185,37000.0
2010-10-12 12:40:00,37.37,37.38,37.35,37.37,24200.0,19.6185,19.6237,19.608,19.6185,24200.0
2010-10-12 12:50:00,37.36,37.37,37.34,37.34,58800.0,19.6132,19.6185,19.6027,19.6027,58800.0
2010-10-12 13:00:00,37.35,37.37,37.34,37.36,43100.0,19.608,19.6185,19.6027,19.6132,43100.0
2010-10-12 13:10:00,37.36,37.37,37.33,37.33,36400.0,19.6132,19.6185,19.5975,19.5975,36400.0
2010-10-12 13:20:00,37.34,37.34,37.33,37.34,15500.0,19.6027,19.6027,19.5975,19.6027,15500.0
2010-10-12 13:30:00,37.34,37.34,37.32,37.33,26400.0,19.6027,19.6027,19.5922,19.5975,26400.0
2010-10-12 13:40:00,37.32,37.34,37.32,37.33,32500.0,19.5922,19.6027,19.5922,19.5975,32500.0
2010-10-12 13:50:00,37.33,37.35,37.32,37.35,20000.0,19.5975,19.608,19.5922,19.608,20000.0
2010-10-12 14:00:00,37.34,37.37,37.3,37.36,130700.0,19.6027,19.6185,19.5817,19.6132,130700.0
2010-10-12 14:10:00,37.37,37.42,37.36,37.41,125900.0,19.6185,19.6447,19.6132,19.6395,125900.0
2010-10-12 14:20:00,37.41,37.42,37.32,37.37,43200.0,19.6395,19.6447,19.5922,19.6185,43200.0
2010-10-12 14:30:00,37.38,37.38,37.34,37.35,99100.0,19.6237,19.6237,19.6027,19.608,99100.0
2010-10-12 14:40:00,37.36,37.43,37.35,37.38,50200.0,19.6132,19.65,19.608,19.6237,50200.0
2010-10-12 14:50:00,37.38,37.41,37.37,37.39,51000.0,19.6237,19.6395,19.6185,19.629,51000.0
2010-10-12 15:00:00,37.4,37.4,37.35,37.39,97300.0,19.6342,19.6342,19.608,19.629,97300.0
2010-10-12 15:10:00,37.4,37.44,37.38,37.43,99100.0,19.6342,19.6552,19.6237,19.65,99100.0
2010-10-12 15:20:00,37.43,37.54,37.41,37.53,144600.0,19.65,19.7077,19.6395,19.7025,144600.0
2010-10-12 15:30:00,37.53,37.54,37.46,37.47,128000.0,19.7025,19.7077,19.6657,19.671,128000.0
2010-10-12 15:40:00,37.47,37.53,37.46,37.52,98500.0,19.671,19.7025,19.6657,19.6972,98500.0
2010-10-12 15:50:00,37.52,37.53,37.47,37.48,160800.0,19.6972,19.7025,19.671,19.6762,160800.0
2010-10-13 09:30:00,37.61,37.61,37.45,37.48,108200.0,19.7445,19.7445,19.6605,19.6762,108200.0
2010-10-13 09:40:00,37.48,37.57,37.45,37.56,72500.0,19.6762,19.7235,19.6605,19.7182,72500.0
2010-10-13 09:50:00,37.55,37.6,37.52,37.57,104200.0,19.713,19.7392,19.6972,19.7235,104200.0
2010-10-13 10:00:00,37.57,37.63,37.56,37.57,58400.0,19.7235,19.755,19.7182,19.7235,58400.0
2010-10-13 10:10:00,37.57,37.6,37.53,37.53,52300.0,19.7235,19.7392,19.7025,19.7025,52300.0
2010-10-13 10:20:00,37.53,37.57,37.5,37.56,81600.0,19.7025,19.7235,19.6867,19.7182,81600.0
2010-10-13 10:30:00,37.56,37.57,37.53,37.54,113200.0,19.7182,19.7235,19.7025,19.7077,113200.0
2010-10-13 10:40:00,37.55,37.55,37.5,37.51,43700.0,19.713,19.713,19.6867,19.692,43700.0
2010-10-13 10:50:00,37.5,37.52,37.47,37.51,55200.0,19.6867,19.6972,19.671,19.692,55200.0
2010-10-13 11:00:00,37.51,37.55,37.47,37.51,53800.0,19.692,19.713,19.671,19.692,53800.0
2010-10-13 11:10:00,37.52,37.55,37.5,37.52,48500.0,19.6972,19.713,19.6867,19.6972,48500.0
2010-10-13 11:20:00,37.53,37.54,37.46,37.46,66500.0,19.7025,19.7077,19.6657,19.6657,66500.0
2010-10-13 11:30:00,37.46,37.47,37.42,37.42,72100.0,19.6657,19.671,19.6447,19.6447,72100.0
2010-10-13 11:40:00,37.43,37.49,37.42,37.43,66000.0,19.65,19.6815,19.6447,19.65,66000.0
2010-10-13 11:50:00,37.44,37.45,37.43,37.44,35400.0,19.6552,19.6605,19.65,19.6552,35400.0
2010-10-13 12:00:00,37.44,37.48,37.43,37.47,51800.0,19.6552,19.6762,19.65,19.671,51800.0
2010-10-13 12:10:00,37.47,37.53,37.46,37.52,45900.0,19.671,19.7025,19.6657,19.6972,45900.0
2010-10-13 12:20:00,37.52,37.54,37.49,37.5,80200.0,19.6972,19.7077,19.6815,19.6867,80200.0
2010-10-13 12:30:00,37.49,37.55,37.49,37.54,43000.0,19.6815,19.713,19.6815,19.7077,43000.0
2010-10-13 12:40:00,37.53,37.54,37.51,37.53,46500.0,19.7025,19.7077,19.692,19.7025,46500.0
2010-10-13 12:50:00,37.53,37.55,37.53,37.54,40500.0,19.7025,19.713,19.7025,19.7077,40500.0
2010-10-13 13:00:00,37.53,37.53,37.49,37.5,82800.0,19.7025,19.7025,19.6815,19.6867,82800.0
2010-10-13 13:10:00,37.5,37.52,37.49,37.5,94400.0,19.6867,19.6972,19.6815,19.6867,94400.0
2010-10-13 13:20:00,37.5,37.5,37.48,37.49,48200.0,19.6867,19.6867,19.6762,19.6815,48200.0
2010-10-13 13:30:00,37.49,37.5,37.48,37.5,46700.0,19.6815,19.6867,19.6762,19.6867,46700.0
2010-10-13 13:40:00,37.5,37.5,37.46,37.47,79900.0,19.6867,19.6867,19.6657,19.671,79900.0
2010-10-13 13:50:00,37.47,37.5,37.45,37.46,57700.0,19.671,19.6867,19.6605,19.6657,57700.0
2010-10-13 14:00:00,37.47,37.52,37.46,37.51,66900.0,19.671,19.6972,19.6657,19.692,66900.0
2010-10-13 14:10:00,37.5,37.54,37.5,37.5,70200.0,19.6867,19.7077,19.6867,19.6867,70200.0
2010-10-13 14:20:00,37.51,37.51,37.45,37.48,140400.0,19.692,19.692,19.6605,19.6762,140400.0
2010-10-13 14:30:00,37.48,37.49,37.46,37.47,89600.0,19.6762,19.6815,19.6657,19.671,89600.0
2010-10-13 14:40:00,37.47,37.48,37.44,37.44,103100.0,19.671,19.6762,19.6552,19.6552,103100.0
2010-10-13 14:50:00,37.44,37.45,37.43,37.43,69000.0,19.6552,19.6605,19.65,19.65,69000.0
2010-10-13 15:00:00,37.44,37.44,37.4,37.44,162000.0,19.6552,19.6552,19.6342,19.6552,162000.0
2010-10-13 15:10:00,37.44,37.47,37.42,37.45,110600.0,19.6552,19.671,19.6447,19.6605,110600.0
2010-10-13 15:20:00,37.46,37.51,37.45,37.46,109000.0,19.6657,19.692,19.6605,19.6657,109000.0
2010-10-13 15:30:00,37.46,37.48,37.46,37.47,89900.0,19.6657,19.6762,19.6657,19.671,89900.0
2010-10-13 15:40:00,37.46,37.5,37.46,37.48,96900.0,19.6657,19.6867,19.6657,19.6762,96900.0
2010-10-13 15:50:00,37.49,37.51,37.47,37.5,302900.0,19.6815,19.692,19.671,19.6867,302900.0
2010-10-14 09:30:00,37.39,37.69,37.39,37.55,248100.0,19.629,19.7865,19.629,19.713,248100.0
2010-10-14 09:40:00,37.55,37.63,37.53,37.61,154400.0,19.713,19.755,19.7025,19.7445,154400.0
2010-10-14 09:50:00,37.62,37.69,37.56,37.58,78700.0,19.7497,19.7865,19.7182,19.7287,78700.0
2010-10-14 10:00:00,37.58,37.61,37.54,37.6,106300.0,19.7287,19.7445,19.7077,19.7392,106300.0
2010-10-14 10:10:00,37.6,37.63,37.54,37.62,75100.0,19.7392,19.755,19.7077,19.7497,75100.0
2010-10-14 10:20:00,37.61,37.69,37.61,37.69,68800.0,19.7445,19.7865,19.7445,19.7865,68800.0
2010-10-14 10:30:00,37.68,37.69,37.66,37.67,53100.0,19.7812,19.7865,19.7707,19.776,53100.0
2010-10-14 10:40:00,37.67,37.7,37.66,37.69,59800.0,19.776,19.7917,19.7707,19.7865,59800.0
2010-10-14 10:50:00,37.69,37.69,37.63,37.65,39400.0,19.7865,19.7865,19.755,19.7655,39400.0
2010-10-14 11:00:00,37.65,37.66,37.57,37.57,94400.0,19.7655,19.7707,19.7235,19.7235,94400.0
2010-10-14 11:10:00,37.57,37.59,37.56,37.58,76000.0,19.7235,19.734,19.7182,19.7287,76000.0
2010-10-14 11:20:00,37.58,37.58,37.53,37.55,49900.0,19.7287,19.7287,19.7025,19.713,49900.0
2010-10-14 11:30:00,37.55,37.57,37.52,37.55,72800.0,19.713,19.7235,19.6972,19.713,72800.0
2010-10-14 11:40:00,37.55,37.56,37.46,37.47,101900.0,19.713,19.7182,19.6657,19.671,101900.0
2010-10-14 11:50:00,37.47,37.49,37.45,37.49,91900.0,19.671,19.6815,19.6605,19.6815,91900.0
2010-10-14 12:00:00,37.49,37.56,37.49,37.54,113600.0,19.6815,19.7182,19.6815,19.7077,113600.0
2010-10-14 12:10:00,37.53,37.54,37.49,37.51,39000.0,19.7025,19.7077,19.6815,19.692,39000.0
2010-10-14 12:20:00,37.51,37.52,37.48,37.51,99300.0,19.692,19.6972,19.6762,19.692,99300.0
2010-10-14 12:30:00,37.51,37.54,37.49,37.54,46200.0,19.692,19.7077,19.6815,19.7077,46200.0
2010-10-14 12:40:00,37.54,37.55,37.53,37.54,17400.0,19.7077,19.713,19.7025,19.7077,17400.0
2010-10-14 12:50:00,37.54,37.55,37.54,37.55,13100.0,19.7077,19.713,19.7077,19.713,13100.0
2010-10-14 13:00:00,37.55,37.56,37.5,37.51,54500.0,19.713,19.7182,19.6867,19.692,54500.0
2010-10-14 13:10:00,37.52,37.53,37.49,37.5,30700.0,19.6972,19.7025,19.6815,19.6867,30700.0
2010-10-14 13:20:00,37.51,37.52,37.49,37.51,21400.0,19.692,19.6972,19.6815,19.692,21400.0
2010-10-14 13:30:00,37.52,37.55,37.51,37.55,35100.0,19.6972,19.713,19.692,19.713,35100.0
2010-10-14 13:40:00,37.54,37.55,37.53,37.54,26300.0,19.7077,19.713,19.7025,19.7077,26300.0
2010-10-14 13:50:00,37.54,37.58,37.54,37.57,32500.0,19.7077,19.7287,19.7077,19.7235,32500.0
2010-10-14 14:00:00,37.57,37.58,37.54,37.55,41000.0,19.7235,19.7287,19.7077,19.713,41000.0
2010-10-14 14:10:00,37.54,37.57,37.53,37.54,47700.0,19.7077,19.7235,19.7025,19.7077,47700.0
2010-10-14 14:20:00,37.55,37.56,37.52,37.52,68100.0,19.713,19.7182,19.6972,19.6972,68100.0
2010-10-14 14:30:00,37.52,37.54,37.49,37.52,73300.0,19.6972,19.7077,19.6815,19.6972,73300.0
2010-10-14 14:40:00,37.51,37.53,37.48,37.49,60700.0,19.692,19.7025,19.6762,19.6815,60700.0
2010-10-14 14:50:00,37.48,37.51,37.45,37.47,64400.0,19.6762,19.692,19.6605,19.671,64400.0
2010-10-14 15:00:00,37.47,37.51,37.45,37.5,60500.0,19.671,19.692,19.6605,19.6867,60500.0
2010-10-14 15:10:00,37.5,37.54,37.5,37.51,82700.0,19.6867,19.7077,19.6867,19.692,82700.0
2010-10-14 15:20:00,37.51,37.56,37.49,37.49,84500.0,19.692,19.7182,19.6815,19.6815,84500.0
2010-10-14 15:30:00,37.49,37.51,37.47,37.47,198600.0,19.6815,19.692,19.671,19.671,198600.0
2010-10-14 15:40:00,37.48,37.5,37.47,37.49,93000.0,19.6762,19.6867,19.671,19.6815,93000.0
2010-10-14 15:50:00,37.5,37.57,37.49,37.57,196700.0,19.6867,19.7235,19.6815,19.7235,196700.0
2010-10-15 09:30:00,37.66,37.79,37.66,37.7,645600.0,19.7707,19.839,19.7707,19.7917,645600.0
2010-10-15 09:40:00,37.7,37.79,37.69,37.73,101500.0,19.7917,19.839,19.7865,19.8075,101500.0
2010-10-15 09:50:00,37.74,37.78,37.68,37.68,78400.0,19.8127,19.8337,19.7812,19.7812,78400.0
2010-10-15 10:00:00,37.69,37.77,37.67,37.71,84800.0,19.7865,19.8285,19.776,19.797,84800.0
2010-10-15 10:10:00,37.71,37.73,37.64,37.65,110000.0,19.797,19.8075,19.7602,19.7655,110000.0
2010-10-15 10:20:00,37.64,37.73,37.59,37.69,93900.0,19.7602,19.8075,19.734,19.7865,93900.0
2010-10-15 10:30:00,37.68,37.77,37.65,37.72,75000.0,19.7812,19.8285,19.7655,19.8022,75000.0
2010-10-15 10:40:00,37.72,37.76,37.67,37.72,87500.0,19.8022,19.8232,19.776,19.8022,87500.0
2010-10-15 10:50:00,37.72,37.76,37.69,37.71,58000.0,19.8022,19.8232,19.7865,19.797,58000.0
2010-10-15 11:00:00,37.71,37.74,37.68,37.74,51500.0,19.797,19.8127,19.7812,19.8127,51500.0
2010-10-15 11:10:00,37.74,37.74,37.61,37.62,49200.0,19.8127,19.8127,19.7445,19.7497,49200.0
2010-10-15 11:20:00,37.62,37.7,37.62,37.68,58100.0,19.7497,19.7917,19.7497,19.7812,58100.0
2010-10-15 11:30:00,37.68,37.72,37.66,37.68,54600.0,19.7812,19.8022,19.7707,19.7812,54600.0
2010-10-15 11:40:00,37.68,37.69,37.61,37.62,51800.0,19.7812,19.7865,19.7445,19.7497,51800.0
2010-10-15 11:50:00,37.62,37.63,37.53,37.55,60900.0,19.7497,19.755,19.7025,19.713,60900.0
2010-10-15 12:00:00,37.54,37.57,37.51,37.52,54200.0,19.7077,19.7235,19.692,19.6972,54200.0
2010-10-15 12:10:00,37.52,37.59,37.51,37.58,34100.0,19.6972,19.734,19.692,19.7287,34100.0
2010-10-15 12:20:00,37.59,37.69,37.59,37.66,77300.0,19.734,19.7865,19.734,19.7707,77300.0
2010-10-15 12:30:00,37.66,37.7,37.66,37.68,41600.0,19.7707,19.7917,19.7707,19.7812,41600.0
2010-10-15 12:40:00,37.68,37.71,37.65,37.66,58300.0,19.7812,19.797,19.7655,19.7707,58300.0
2010-10-15 12:50:00,37.67,37.68,37.63,37.63,42900.0,19.776,19.7812,19.755,19.755,42900.0
2010-10-15 13:00:00,37.64,37.68,37.64,37.68,23100.0,19.7602,19.7812,19.7602,19.7812,23100.0
2010-10-15 13:10:00,37.67,37.68,37.62,37.63,19300.0,19.776,19.7812,19.7497,19.755,19300.0
2010-10-15 13:20:00,37.63,37.65,37.6,37.64,34000.0,19.755,19.7655,19.7392,19.7602,34000.0
2010-10-15 13:30:00,37.65,37.68,37.64,37.67,26100.0,19.7655,19.7812,19.7602,19.776,26100.0
2010-10-15 13:40:00,37.66,37.67,37.56,37.59,40600.0,19.7707,19.776,19.7182,19.734,40600.0
2010-10-15 13:50:00,37.6,37.65,37.56,37.57,39900.0,19.7392,19.7655,19.7182,19.7235,39900.0
2010-10-15 14:00:00,37.56,37.63,37.54,37.57,64300.0,19.7182,19.755,19.7077,19.7235,64300.0
2010-10-15 14:10:00,37.58,37.65,37.56,37.64,35000.0,19.7287,19.7655,19.7182,19.7602,35000.0
2010-10-15 14:20:00,37.64,37.67,37.6,37.67,26500.0,19.7602,19.776,19.7392,19.776,26500.0
2010-10-15 14:30:00,37.66,37.71,37.66,37.7,57400.0,19.7707,19.797,19.7707,19.7917,57400.0
2010-10-15 14:40:00,37.7,37.7,37.64,37.65,29000.0,19.7917,19.7917,19.7602,19.7655,29000.0
2010-10-15 14:50:00,37.66,37.68,37.63,37.68,58000.0,19.7707,19.7812,19.755,19.7812,58000.0
2010-10-15 15:00:00,37.68,37.69,37.62,37.65,49800.0,19.7812,19.7865,19.7497,19.7655,49800.0
2010-10-15 15:10:00,37.64,37.69,37.63,37.65,60400.0,19.7602,19.7865,19.755,19.7655,60400.0
2010-10-15 15:20:00,37.65,37.68,37.64,37.65,57200.0,19.7655,19.7812,19.7602,19.7655,57200.0
2010-10-15 15:30:00,37.66,37.66,37.61,37.66,120600.0,19.7707,19.7707,19.7445,19.7707,120600.0
2010-10-15 15:40:00,37.66,37.67,37.63,37.67,150800.0,19.7707,19.776,19.755,19.776,150800.0
2010-10-15 15:50:00,37.67,37.68,37.62,37.67,232700.0,19.776,19.7812,19.7497,19.776,232700.0
2010-10-18 09:30:00,37.72,37.79,37.65,37.66,90700.0,19.8022,19.839,19.7655,19.7707,90700.0
2010-10-18 09:40:00,37.66,37.75,37.65,37.75,44900.0,19.7707,19.818,19.7655,19.818,44900.0
2010-10-18 09:50:00,37.75,37.79,37.74,37.78,54600.0,19.818,19.839,19.8127,19.8337,54600.0
2010-10-18 10:00:00,37.77,37.82,37.77,37.82,59900.0,19.8285,19.8547,19.8285,19.8547,59900.0
2010-10-18 10:10:00,37.82,37.85,37.8,37.83,94000.0,19.8547,19.8705,19.8442,19.86,94000.0
2010-10-18 10:20:00,37.84,37.89,37.84,37.88,48500.0,19.8652,19.8915,19.8652,19.8862,48500.0
2010-10-18 10:30:00,37.87,37.89,37.86,37.88,37100.0,19.881,19.8915,19.8757,19.8862,37100.0
2010-10-18 10:40:00,37.87,37.89,37.84,37.87,84600.0,19.881,19.8915,19.8652,19.881,84600.0
2010-10-18 10:50:00,37.88,37.9,37.87,37.88,71200.0,19.8862,19.8967,19.881,19.8862,71200.0
2010-10-18 11:00:00,37.89,37.89,37.79,37.81,53300.0,19.8915,19.8915,19.839,19.8495,53300.0
2010-10-18 11:10:00,37.8,37.81,37.79,37.81,22900.0,19.8442,19.8495,19.839,19.8495,22900.0
2010-10-18 11:20:00,37.8,37.87,37.8,37.86,44800.0,19.8442,19.881,19.8442,19.8757,44800.0
2010-10-18 11:30:00,37.85,37.87,37.83,37.84,50400.0,19.8705,19.881,19.86,19.8652,50400.0
2010-10-18 11:40:00,37.84,37.85,37.84,37.84,24800.0,19.8652,19.8705,19.8652,19.8652,24800.0
2010-10-18 11:50:00,37.85,37.87,37.83,37.86,62700.0,19.8705,19.881,19.86,19.8757,62700.0
2010-10-18 12:00:00,37.86,37.88,37.85,37.87,33000.0,19.8757,19.8862,19.8705,19.881,33000.0
2010-10-18 12:10:00,37.86,37.9,37.86,37.89,22100.0,19.8757,19.8967,19.8757,19.8915,22100.0
2010-10-18 12:20:00,37.9,37.9,37.88,37.89,23900.0,19.8967,19.8967,19.8862,19.8915,23900.0
2010-10-18 12:30:00,37.89,37.9,37.89,37.9,19700.0,19.8915,19.8967,19.8915,19.8967,19700.0
2010-10-18 12:40:00,37.9,37.92,37.89,37.89,55400.0,19.8967,19.9072,19.8915,19.8915,55400.0
2010-10-18 12:50:00,37.9,37.9,37.84,37.84,126800.0,19.8967,19.8967,19.8652,19.8652,126800.0
2010-10-18 13:00:00,37.84,37.86,37.82,37.83,86100.0,19.8652,19.8757,19.8547,19.86,86100.0
2010-10-18 13:10:00,37.82,37.85,37.82,37.85,16700.0,19.8547,19.8705,19.8547,19.8705,16700.0
2010-10-18 13:20:00,37.84,37.85,37.84,37.85,18700.0,19.8652,19.8705,19.8652,19.8705,18700.0
2010-10-18 13:30:00,37.84,37.86,37.84,37.85,24100.0,19.8652,19.8757,19.8652,19.8705,24100.0
2010-10-18 13:40:00,37.86,37.86,37.85,37.86,19200.0,19.8757,19.8757,19.8705,19.8757,19200.0
2010-10-18 13:50:00,37.85,37.86,37.85,37.85,21700.0,19.8705,19.8757,19.8705,19.8705,21700.0
2010-10-18 14:00:00,37.86,37.86,37.85,37.86,23600.0,19.8757,19.8757,19.8705,19.8757,23600.0
2010-10-18 14:10:00,37.85,37.87,37.85,37.87,43100.0,19.8705,19.881,19.8705,19.881,43100.0
2010-10-18 14:20:00,37.87,37.9,37.86,37.9,43800.0,19.881,19.8967,19.8757,19.8967,43800.0
2010-10-18 14:30:00,37.9,37.91,37.89,37.89,59400.0,19.8967,19.902,19.8915,19.8915,59400.0
2010-10-18 14:40:00,37.89,37.94,37.89,37.94,55900.0,19.8915,19.9177,19.8915,19.9177,55900.0
2010-10-18 14:50:00,37.94,37.94,37.93,37.94,47400.0,19.9177,19.9177,19.9125,19.9177,47400.0
2010-10-18 15:00:00,37.93,37.99,37.93,37.99,118400.0,19.9125,19.9439,19.9125,19.9439,118400.0
2010-10-18 15:10:00,37.99,37.99,37.97,37.97,57100.0,19.9439,19.9439,19.9335,19.9335,57100.0
2010-10-18 15:20:00,37.97,37.97,37.92,37.95,110500.0,19.9335,19.9335,19.9072,19.923,110500.0
2010-10-18 15:30:00,37.94,37.99,37.94,37.96,103400.0,19.9177,19.9439,19.9177,19.9282,103400.0
2010-10-18 15:40:00,37.96,37.99,37.96,37.98,159100.0,19.9282,19.9439,19.9282,19.9387,159100.0
2010-10-18 15:50:00,37.98,37.98,37.93,37.94,380000.0,19.9387,19.9387,19.9125,19.9177,380000.0
2010-10-19 09:30:00,37.74,37.92,37.74,37.82,104900.0,19.8127,19.9072,19.8127,19.8547,104900.0
2010-10-19 09:40:00,37.83,37.97,37.79,37.94,172800.0,19.86,19.9335,19.839,19.9177,172800.0
2010-10-19 09:50:00,37.94,37.98,37.93,37.95,133400.0,19.9177,19.9387,19.9125,19.923,133400.0
2010-10-19 10:00:00,37.95,37.98,37.94,37.97,212200.0,19.923,19.9387,19.9177,19.9335,212200.0
2010-10-19 10:10:00,37.97,37.98,37.94,37.96,137100.0,19.9335,19.9387,19.9177,19.9282,137100.0
2010-10-19 10:20:00,37.97,37.98,37.91,37.92,86400.0,19.9335,19.9387,19.902,19.9072,86400.0
2010-10-19 10:30:00,37.92,37.95,37.88,37.9,94700.0,19.9072,19.923,19.8862,19.8967,94700.0
2010-10-19 10:40:00,37.9,37.91,37.86,37.9,61200.0,19.8967,19.902,19.8757,19.8967,61200.0
2010-10-19 10:50:00,37.9,37.9,37.83,37.84,79700.0,19.8967,19.8967,19.86,19.8652,79700.0
2010-10-19 11:00:00,37.84,37.87,37.82,37.87,50200.0,19.8652,19.881,19.8547,19.881,50200.0
2010-10-19 11:10:00,37.87,37.93,37.86,37.9,39900.0,19.881,19.9125,19.8757,19.8967,39900.0
2010-10-19 11:20:00,37.9,37.94,37.86,37.93,61200.0,19.8967,19.9177,19.8757,19.9125,61200.0
2010-10-19 11:30:00,37.94,37.97,37.94,37.96,55700.0,19.9177,19.9335,19.9177,19.9282,55700.0
2010-10-19 11:40:00,37.97,37.98,37.95,37.98,49300.0,19.9335,19.9387,19.923,19.9387,49300.0
2010-10-19 11:50:00,37.98,37.98,37.96,37.98,38700.0,19.9387,19.9387,19.9282,19.9387,38700.0
2010-10-19 12:00:00,37.98,37.98,37.95,37.95,61400.0,19.9387,19.9387,19.923,19.923,61400.0
2010-10-19 12:10:00,37.95,37.99,37.94,37.98,61700.0,19.923,19.9439,19.9177,19.9387,61700.0
2010-10-19 12:20:00,37.98,37.98,37.96,37.96,21400.0,19.9387,19.9387,19.9282,19.9282,21400.0
2010-10-19 12:30:00,37.97,37.97,37.91,37.94,52900.0,19.9335,19.9335,19.902,19.9177,52900.0
2010-10-19 12:40:00,37.93,37.97,37.93,37.97,16700.0,19.9125,19.9335,19.9125,19.9335,16700.0
2010-10-19 12:50:00,37.97,37.97,37.93,37.97,33800.0,19.9335,19.9335,19.9125,19.9335,33800.0
2010-10-19 13:00:00,37.97,37.98,37.95,37.95,18800.0,19.9335,19.9387,19.923,19.923,18800.0
2010-10-19 13:10:00,37.95,37.96,37.92,37.96,25200.0,19.923,19.9282,19.9072,19.9282,25200.0
2010-10-19 13:20:00,37.96,37.97,37.92,37.94,26300.0,19.9282,19.9335,19.9072,19.9177,26300.0
2010-10-19 13:30:00,37.94,37.96,37.91,37.95,47500.0,19.9177,19.9282,19.902,19.923,47500.0
2010-10-19 13:40:00,37.95,37.97,37.94,37.96,45900.0,19.923,19.9335,19.9177,19.9282,45900.0
2010-10-19 13:50:00,37.96,37.97,37.9,37.94,77600.0,19.9282,19.9335,19.8967,19.9177,77600.0
2010-10-19 14:00:00,37.93,37.93,37.81,37.83,199200.0,19.9125,19.9125,19.8495,19.86,199200.0
2010-10-19 14:10:00,37.84,37.86,37.8,37.81,141300.0,19.8652,19.8757,19.8442,19.8495,141300.0
2010-10-19 14:20:00,37.81,37.83,37.77,37.82,131400.0,19.8495,19.86,19.8285,19.8547,131400.0
2010-10-19 14:30:00,37.82,37.87,37.8,37.83,105700.0,19.8547,19.881,19.8442,19.86,105700.0
2010-10-19 14:40:00,37.83,37.85,37.81,37.84,55200.0,19.86,19.8705,19.8495,19.8652,55200.0
2010-10-19 14:50:00,37.84,37.87,37.82,37.83,61800.0,19.8652,19.881,19.8547,19.86,61800.0
2010-10-19 15:00:00,37.83,37.84,37.78,37.78,87400.0,19.86,19.8652,19.8337,19.8337,87400.0
2010-10-19 15:10:00,37.78,37.82,37.74,37.81,131700.0,19.8337,19.8547,19.8127,19.8495,131700.0
2010-10-19 15:20:00,37.8,37.82,37.74,37.75,97300.0,19.8442,19.8547,19.8127,19.818,97300.0
2010-10-19 15:30:00,37.75,37.82,37.73,37.81,141100.0,19.818,19.8547,19.8075,19.8495,141100.0
2010-10-19 15:40:00,37.81,37.86,37.79,37.83,160700.0,19.8495,19.8757,19.839,19.86,160700.0
2010-10-19 15:50:00,37.83,37.86,37.8,37.84,366500.0,19.86,19.8757,19.8442,19.8652,366500.0
2010-10-20 09:30:00,37.91,37.94,37.84,37.91,87100.0,19.902,19.9177,19.8652,19.902,87100.0
2010-10-20 09:40:00,37.92,37.99,37.91,37.98,142300.0,19.9072,19.9439,19.902,19.9387,142300.0
2010-10-20 09:50:00,37.97,37.99,37.97,37.97,138900.0,19.9335,19.9439,19.9335,19.9335,138900.0
2010-10-20 10:00:00,37.97,37.98,37.93,37.98,73300.0,19.9335,19.9387,19.9125,19.9387,73300.0
2010-10-20 10:10:00,37.98,37.99,37.96,37.98,79900.0,19.9387,19.9439,19.9282,19.9387,79900.0
2010-10-20 10:20:00,37.98,37.99,37.95,37.98,130400.0,19.9387,19.9439,19.923,19.9387,130400.0
2010-10-20 10:30:00,37.99,38.0,37.97,37.99,148600.0,19.9439,19.9492,19.9335,19.9439,148600.0
2010-10-20 10:40:00,38.0,38.03,37.97,38.0,623400.0,19.9492,19.9649,19.9335,19.9492,623400.0
2010-10-20 10:50:00,38.0,38.04,37.98,37.98,126200.0,19.9492,19.9702,19.9387,19.9387,126200.0
2010-10-20 11:00:00,37.99,38.06,37.98,38.05,51100.0,19.9439,19.9807,19.9387,19.9754,51100.0
2010-10-20 11:10:00,38.06,38.1,38.03,38.09,72400.0,19.9807,20.0017,19.9649,19.9964,72400.0
2010-10-20 11:20:00,38.08,38.13,38.07,38.13,52700.0,19.9912,20.0174,19.9859,20.0174,52700.0
2010-10-20 11:30:00,38.13,38.14,38.09,38.11,42900.0,20.0174,20.0227,19.9964,20.0069,42900.0
2010-10-20 11:40:00,38.11,38.15,38.1,38.13,33600.0,20.0069,20.0279,20.0017,20.0174,33600.0
2010-10-20 11:50:00,38.13,38.15,38.13,38.15,23800.0,20.0174,20.0279,20.0174,20.0279,23800.0
2010-10-20 12:00:00,38.15,38.23,38.14,38.21,70200.0,20.0279,20.0699,20.0227,20.0594,70200.0
2010-10-20 12:10:00,38.21,38.24,38.16,38.22,55000.0,20.0594,20.0752,20.0332,20.0647,55000.0
2010-10-20 12:20:00,38.22,38.24,38.2,38.22,31800.0,20.0647,20.0752,20.0542,20.0647,31800.0
2010-10-20 12:30:00,38.22,38.24,38.16,38.16,59900.0,20.0647,20.0752,20.0332,20.0332,59900.0
2010-10-20 12:40:00,38.16,38.18,38.16,38.17,28000.0,20.0332,20.0437,20.0332,20.0384,28000.0
2010-10-20 12:50:00,38.17,38.18,38.13,38.13,47300.0,20.0384,20.0437,20.0174,20.0174,47300.0
2010-10-20 13:00:00,38.13,38.14,38.09,38.1,92900.0,20.0174,20.0227,19.9964,20.0017,92900.0
2010-10-20 13:10:00,38.1,38.14,38.1,38.13,25100.0,20.0017,20.0227,20.0017,20.0174,25100.0
2010-10-20 13:20:00,38.14,38.14,38.1,38.1,43000.0,20.0227,20.0227,20.0017,20.0017,43000.0
2010-10-20 13:30:00,38.1,38.11,38.07,38.08,32500.0,20.0017,20.0069,19.9859,19.9912,32500.0
2010-10-20 13:40:00,38.08,38.08,38.04,38.05,28600.0,19.9912,19.9912,19.9702,19.9754,28600.0
2010-10-20 13:50:00,38.04,38.11,38.04,38.1,44200.0,19.9702,20.0069,19.9702,20.0017,44200.0
2010-10-20 14:00:00,38.11,38.11,38.04,38.05,64900.0,20.0069,20.0069,19.9702,19.9754,64900.0
2010-10-20 14:10:00,38.04,38.12,38.04,38.12,56100.0,19.9702,20.0122,19.9702,20.0122,56100.0
2010-10-20 14:20:00,38.11,38.12,38.05,38.06,42900.0,20.0069,20.0122,19.9754,19.9807,42900.0
2010-10-20 14:30:00,38.06,38.12,38.06,38.07,63000.0,19.9807,20.0122,19.9807,19.9859,63000.0
2010-10-20 14:40:00,38.07,38.07,38.03,38.03,39300.0,19.9859,19.9859,19.9649,19.9649,39300.0
2010-10-20 14:50:00,38.03,38.04,37.99,38.01,126500.0,19.9649,19.9702,19.9439,19.9544,126500.0
2010-10-20 15:00:00,38.01,38.03,37.97,38.03,72500.0,19.9544,19.9649,19.9335,19.9649,72500.0
2010-10-20 15:10:00,38.03,38.03,37.99,38.0,139600.0,19.9649,19.9649,19.9439,19.9492,139600.0
2010-10-20 15:20:00,38.0,38.04,38.0,38.04,58000.0,19.9492,19.9702,19.9492,19.9702,58000.0
2010-10-20 15:30:00,38.04,38.04,37.97,37.98,94600.0,19.9702,19.9702,19.9335,19.9387,94600.0
2010-10-20 15:40:00,37.98,38.06,37.96,38.06,145400.0,19.9387,19.9807,19.9282,19.9807,145400.0
2010-10-20 15:50:00,38.06,38.07,37.97,38.01,294900.0,19.9807,19.9859,19.9335,19.9544,294900.0
2010-10-21 09:30:00,38.14,38.14,37.98,38.07,114600.0,20.0227,20.0227,19.9387,19.9859,114600.0
2010-10-21 09:40:00,38.08,38.12,38.02,38.03,47700.0,19.9912,20.0122,19.9597,19.9649,47700.0
2010-10-21 09:50:00,38.02,38.15,38.02,38.11,92700.0,19.9597,20.0279,19.9597,20.0069,92700.0
2010-10-21 10:00:00,38.1,38.23,38.04,38.22,148400.0,20.0017,20.0699,19.9702,20.0647,148400.0
2010-10-21 10:10:00,38.22,38.23,38.15,38.22,84200.0,20.0647,20.0699,20.0279,20.0647,84200.0
2010-10-21 10:20:00,38.21,38.22,38.14,38.14,177700.0,20.0594,20.0647,20.0227,20.0227,177700.0
2010-10-21 10:30:00,38.15,38.16,38.08,38.16,70600.0,20.0279,20.0332,19.9912,20.0332,70600.0
2010-10-21 10:40:00,38.16,38.22,38.14,38.22,116100.0,20.0332,20.0647,20.0227,20.0647,116100.0
2010-10-21 10:50:00,38.23,38.24,38.17,38.24,83600.0,20.0699,20.0752,20.0384,20.0752,83600.0
2010-10-21 11:00:00,38.23,38.28,38.21,38.21,94500.0,20.0699,20.0962,20.0594,20.0594,94500.0
2010-10-21 11:10:00,38.21,38.22,38.16,38.21,67200.0,20.0594,20.0647,20.0332,20.0594,67200.0
2010-10-21 11:20:00,38.2,38.24,38.16,38.23,107100.0,20.0542,20.0752,20.0332,20.0699,107100.0
2010-10-21 11:30:00,38.22,38.24,38.16,38.18,79600.0,20.0647,20.0752,20.0332,20.0437,79600.0
2010-10-21 11:40:00,38.18,38.19,38.14,38.17,80400.0,20.0437,20.0489,20.0227,20.0384,80400.0
2010-10-21 11:50:00,38.17,38.25,38.17,38.23,87700.0,20.0384,20.0804,20.0384,20.0699,87700.0
2010-10-21 12:00:00,38.24,38.24,38.22,38.22,36200.0,20.0752,20.0752,20.0647,20.0647,36200.0
2010-10-21 12:10:00,38.22,38.25,38.17,38.22,84400.0,20.0647,20.0804,20.0384,20.0647,84400.0
2010-10-21 12:20:00,38.22,38.25,38.2,38.24,76300.0,20.0647,20.0804,20.0542,20.0752,76300.0
2010-10-21 12:30:00,38.24,38.25,38.19,38.2,80300.0,20.0752,20.0804,20.0489,20.0542,80300.0
2010-10-21 12:40:00,38.2,38.23,38.15,38.17,102400.0,20.0542,20.0699,20.0279,20.0384,102400.0
2010-10-21 12:50:00,38.17,38.17,38.1,38.15,69900.0,20.0384,20.0384,20.0017,20.0279,69900.0
2010-10-21 13:00:00,38.15,38.18,38.13,38.15,55500.0,20.0279,20.0437,20.0174,20.0279,55500.0
2010-10-21 13:10:00,38.15,38.17,38.14,38.15,37900.0,20.0279,20.0384,20.0227,20.0279,37900.0
2010-10-21 13:20:00,38.16,38.18,38.12,38.18,45100.0,20.0332,20.0437,20.0122,20.0437,45100.0
2010-10-21 13:30:00,38.17,38.18,38.1,38.12,42300.0,20.0384,20.0437,20.0017,20.0122,42300.0
2010-10-21 13:40:00,38.11,38.13,38.07,38.08,60300.0,20.0069,20.0174,19.9859,19.9912,60300.0
2010-10-21 13:50:00,38.07,38.08,37.98,37.99,91300.0,19.9859,19.9912,19.9387,19.9439,91300.0
2010-10-21 14:00:00,37.99,37.99,37.96,37.97,79500.0,19.9439,19.9439,19.9282,19.9335,79500.0
2010-10-21 14:10:00,37.96,37.99,37.96,37.98,80500.0,19.9282,19.9439,19.9282,19.9387,80500.0
2010-10-21 14:20:00,37.98,37.99,37.96,37.99,78500.0,19.9387,19.9439,19.9282,19.9439,78500.0
2010-10-21 14:30:00,37.98,38.02,37.98,38.0,54200.0,19.9387,19.9597,19.9387,19.9492,54200.0
2010-10-21 14:40:00,38.0,38.02,37.99,38.02,74800.0,19.9492,19.9597,19.9439,19.9597,74800.0
2010-10-21 14:50:00,38.01,38.07,38.01,38.07,61500.0,19.9544,19.9859,19.9544,19.9859,61500.0
2010-10-21 15:00:00,38.07,38.08,38.06,38.07,71400.0,19.9859,19.9912,19.9807,19.9859,71400.0
2010-10-21 15:10:00,38.07,38.14,38.06,38.14,127400.0,19.9859,20.0227,19.9807,20.0227,127400.0
2010-10-21 15:20:00,38.13,38.16,38.07,38.09,105700.0,20.0174,20.0332,19.9859,19.9964,105700.0
2010-10-21 15:30:00,38.08,38.12,38.07,38.11,149400.0,19.9912,20.0122,19.9859,20.0069,149400.0
2010-10-21 15:40:00,38.11,38.16,38.08,38.12,220100.0,20.0069,20.0332,19.9912,20.0122,220100.0
2010-10-21 15:50:00,38.13,38.15,38.09,38.14,218200.0,20.0174,20.0279,19.9964,20.0227,218200.0
2010-10-22 09:30:00,38.18,38.24,38.17,38.22,160200.0,20.0437,20.0752,20.0384,20.0647,160200.0
2010-10-22 09:40:00,38.23,38.25,38.21,38.23,176600.0,20.0699,20.0804,20.0594,20.0699,176600.0
2010-10-22 09:50:00,38.24,38.37,38.23,38.32,158200.0,20.0752,20.1434,20.0699,20.1172,158200.0
2010-10-22 10:00:00,38.31,38.45,38.3,38.45,186100.0,20.1119,20.1854,20.1067,20.1854,186100.0
2010-10-22 10:10:00,38.44,38.48,38.39,38.39,174900.0,20.1802,20.2012,20.1539,20.1539,174900.0
2010-10-22 10:20:00,38.4,38.41,38.36,38.41,100200.0,20.1592,20.1644,20.1382,20.1644,100200.0
2010-10-22 10:30:00,38.4,38.41,38.34,38.38,140200.0,20.1592,20.1644,20.1277,20.1487,140200.0
2010-10-22 10:40:00,38.37,38.37,38.21,38.25,92400.0,20.1434,20.1434,20.0594,20.0804,92400.0
2010-10-22 10:50:00,38.25,38.33,38.19,38.31,225700.0,20.0804,20.1224,20.0489,20.1119,225700.0
2010-10-22 11:00:00,38.3,38.3,38.21,38.21,185900.0,20.1067,20.1067,20.0594,20.0594,185900.0
2010-10-22 11:10:00,38.22,38.22,38.14,38.15,93700.0,20.0647,20.0647,20.0227,20.0279,93700.0
2010-10-22 11:20:00,38.14,38.18,38.14,38.16,90700.0,20.0227,20.0437,20.0227,20.0332,90700.0
2010-10-22 11:30:00,38.16,38.18,38.14,38.15,109200.0,20.0332,20.0437,20.0227,20.0279,109200.0
2010-10-22 11:40:00,38.14,38.23,38.14,38.19,83400.0,20.0227,20.0699,20.0227,20.0489,83400.0
2010-10-22 11:50:00,38.19,38.2,38.15,38.17,94500.0,20.0489,20.0542,20.0279,20.0384,94500.0
2010-10-22 12:00:00,38.16,38.18,38.15,38.18,46200.0,20.0332,20.0437,20.0279,20.0437,46200.0
2010-10-22 12:10:00,38.18,38.21,38.17,38.21,31500.0,20.0437,20.0594,20.0384,20.0594,31500.0
2010-10-22 12:20:00,38.2,38.23,38.2,38.21,66900.0,20.0542,20.0699,20.0542,20.0594,66900.0
2010-10-22 12:30:00,38.22,38.22,38.18,38.18,95000.0,20.0647,20.0647,20.0437,20.0437,95000.0
2010-10-22 12:40:00,38.19,38.23,38.18,38.2,51500.0,20.0489,20.0699,20.0437,20.0542,51500.0
2010-10-22 12:50:00,38.2,38.23,38.18,38.23,66500.0,20.0542,20.0699,20.0437,20.0699,66500.0
2010-10-22 13:00:00,38.23,38.24,38.18,38.18,34700.0,20.0699,20.0752,20.0437,20.0437,34700.0
2010-10-22 13:10:00,38.19,38.23,38.16,38.2,93300.0,20.0489,20.0699,20.0332,20.0542,93300.0
2010-10-22 13:20:00,38.2,38.21,38.18,38.19,44800.0,20.0542,20.0594,20.0437,20.0489,44800.0
2010-10-22 13:30:00,38.18,38.19,38.16,38.16,41000.0,20.0437,20.0489,20.0332,20.0332,41000.0
2010-10-22 13:40:00,38.17,38.2,38.16,38.18,52900.0,20.0384,20.0542,20.0332,20.0437,52900.0
2010-10-22 13:50:00,38.18,38.19,38.16,38.18,34500.0,20.0437,20.0489,20.0332,20.0437,34500.0
2010-10-22 14:00:00,38.17,38.23,38.16,38.23,58800.0,20.0384,20.0699,20.0332,20.0699,58800.0
2010-10-22 14:10:00,38.23,38.33,38.21,38.33,147300.0,20.0699,20.1224,20.0594,20.1224,147300.0
2010-10-22 14:20:00,38.33,38.35,38.31,38.32,72600.0,20.1224,20.1329,20.1119,20.1172,72600.0
2010-10-22 14:30:00,38.32,38.33,38.27,38.28,46500.0,20.1172,20.1224,20.0909,20.0962,46500.0
2010-10-22 14:40:00,38.28,38.28,38.23,38.23,85100.0,20.0962,20.0962,20.0699,20.0699,85100.0
2010-10-22 14:50:00,38.23,38.24,38.22,38.23,66400.0,20.0699,20.0752,20.0647,20.0699,66400.0
2010-10-22 15:00:00,38.22,38.26,38.22,38.25,93000.0,20.0647,20.0857,20.0647,20.0804,93000.0
2010-10-22 15:10:00,38.25,38.25,38.21,38.22,79700.0,20.0804,20.0804,20.0594,20.0647,79700.0
2010-10-22 15:20:00,38.22,38.24,38.21,38.23,72000.0,20.0647,20.0752,20.0594,20.0699,72000.0
2010-10-22 15:30:00,38.24,38.26,38.23,38.23,131900.0,20.0752,20.0857,20.0699,20.0699,131900.0
2010-10-22 15:40:00,38.24,38.28,38.22,38.24,188000.0,20.0752,20.0962,20.0647,20.0752,188000.0
2010-10-22 15:50:00,38.24,38.32,38.24,38.31,350900.0,20.0752,20.1172,20.0752,20.1119,350900.0
2010-10-25 09:30:00,38.44,38.5,38.38,38.47,148500.0,20.1802,20.2117,20.1487,20.1959,148500.0
2010-10-25 09:40:00,38.47,38.5,38.46,38.49,106000.0,20.1959,20.2117,20.1907,20.2064,106000.0
2010-10-25 09:50:00,38.49,38.56,38.48,38.54,270600.0,20.2064,20.2432,20.2012,20.2327,270600.0
2010-10-25 10:00:00,38.55,38.6,38.54,38.58,198000.0,20.2379,20.2642,20.2327,20.2537,198000.0
2010-10-25 10:10:00,38.58,38.62,38.52,38.59,193900.0,20.2537,20.2747,20.2222,20.2589,193900.0
2010-10-25 10:20:00,38.59,38.62,38.51,38.59,89600.0,20.2589,20.2747,20.2169,20.2589,89600.0
2010-10-25 10:30:00,38.59,38.61,38.4,38.46,249500.0,20.2589,20.2694,20.1592,20.1907,249500.0
2010-10-25 10:40:00,38.46,38.47,38.37,38.42,144700.0,20.1907,20.1959,20.1434,20.1697,144700.0
2010-10-25 10:50:00,38.43,38.44,38.35,38.36,67700.0,20.1749,20.1802,20.1329,20.1382,67700.0
2010-10-25 11:00:00,38.36,38.36,38.31,38.36,106100.0,20.1382,20.1382,20.1119,20.1382,106100.0
2010-10-25 11:10:00,38.35,38.39,38.32,38.33,70000.0,20.1329,20.1539,20.1172,20.1224,70000.0
2010-10-25 11:20:00,38.33,38.35,38.31,38.33,77600.0,20.1224,20.1329,20.1119,20.1224,77600.0
2010-10-25 11:30:00,38.32,38.33,38.3,38.3,54000.0,20.1172,20.1224,20.1067,20.1067,54000.0
2010-10-25 11:40:00,38.3,38.3,38.24,38.26,56400.0,20.1067,20.1067,20.0752,20.0857,56400.0
2010-10-25 11:50:00,38.27,38.29,38.25,38.27,36100.0,20.0909,20.1014,20.0804,20.0909,36100.0
2010-10-25 12:00:00,38.27,38.28,38.25,38.27,34300.0,20.0909,20.0962,20.0804,20.0909,34300.0
2010-10-25 12:10:00,38.27,38.34,38.27,38.28,51800.0,20.0909,20.1277,20.0909,20.0962,51800.0
2010-10-25 12:20:00,38.28,38.28,38.21,38.26,61500.0,20.0962,20.0962,20.0594,20.0857,61500.0
2010-10-25 12:30:00,38.27,38.28,38.24,38.25,42400.0,20.0909,20.0962,20.0752,20.0804,42400.0
2010-10-25 12:40:00,38.25,38.26,38.23,38.24,99500.0,20.0804,20.0857,20.0699,20.0752,99500.0
2010-10-25 12:50:00,38.24,38.25,38.19,38.21,136600.0,20.0752,20.0804,20.0489,20.0594,136600.0
2010-10-25 13:00:00,38.21,38.23,38.2,38.22,78000.0,20.0594,20.0699,20.0542,20.0647,78000.0
2010-10-25 13:10:00,38.22,38.22,38.17,38.17,80600.0,20.0647,20.0647,20.0384,20.0384,80600.0
2010-10-25 13:20:00,38.18,38.21,38.17,38.2,71400.0,20.0437,20.0594,20.0384,20.0542,71400.0
2010-10-25 13:30:00,38.2,38.21,38.17,38.17,28000.0,20.0542,20.0594,20.0384,20.0384,28000.0
2010-10-25 13:40:00,38.17,38.19,38.17,38.17,39800.0,20.0384,20.0489,20.0384,20.0384,39800.0
2010-10-25 13:50:00,38.17,38.18,38.17,38.18,17000.0,20.0384,20.0437,20.0384,20.0437,17000.0
2010-10-25 14:00:00,38.17,38.18,38.17,38.18,37600.0,20.0384,20.0437,20.0384,20.0437,37600.0
2010-10-25 14:10:00,38.18,38.2,38.17,38.19,58900.0,20.0437,20.0542,20.0384,20.0489,58900.0
2010-10-25 14:20:00,38.19,38.22,38.19,38.21,39600.0,20.0489,20.0647,20.0489,20.0594,39600.0
2010-10-25 14:30:00,38.21,38.25,38.18,38.22,63800.0,20.0594,20.0804,20.0437,20.0647,63800.0
2010-10-25 14:40:00,38.22,38.23,38.16,38.16,57000.0,20.0647,20.0699,20.0332,20.0332,57000.0
2010-10-25 14:50:00,38.16,38.23,38.16,38.22,62500.0,20.0332,20.0699,20.0332,20.0647,62500.0
2010-10-25 15:00:00,38.21,38.24,38.2,38.23,75600.0,20.0594,20.0752,20.0542,20.0699,75600.0
2010-10-25 15:10:00,38.24,38.28,38.23,38.26,74500.0,20.0752,20.0962,20.0699,20.0857,74500.0
2010-10-25 15:20:00,38.27,38.3,38.22,38.28,129100.0,20.0909,20.1067,20.0647,20.0962,129100.0
2010-10-25 15:30:00,38.28,38.29,38.2,38.21,88900.0,20.0962,20.1014,20.0542,20.0594,88900.0
2010-10-25 15:40:00,38.21,38.24,38.15,38.17,175900.0,20.0594,20.0752,20.0279,20.0384,175900.0
2010-10-25 15:50:00,38.17,38.21,38.15,38.21,371400.0,20.0384,20.0594,20.0279,20.0594,371400.0
2010-10-26 09:30:00,38.19,38.24,38.03,38.19,142600.0,20.0489,20.0752,19.9649,20.0489,142600.0
2010-10-26 09:40:00,38.21,38.23,38.14,38.21,88800.0,20.0594,20.0699,20.0227,20.0594,88800.0
2010-10-26 09:50:00,38.22,38.29,38.18,38.29,167900.0,20.0647,20.1014,20.0437,20.1014,167900.0
2010-10-26 10:00:00,38.29,38.39,38.29,38.34,254500.0,20.1014,20.1539,20.1014,20.1277,254500.0
2010-10-26 10:10:00,38.34,38.4,38.31,38.39,114300.0,20.1277,20.1592,20.1119,20.1539,114300.0
2010-10-26 10:20:00,38.39,38.39,38.26,38.31,113500.0,20.1539,20.1539,20.0857,20.1119,113500.0
2010-10-26 10:30:00,38.3,38.33,38.27,38.28,65300.0,20.1067,20.1224,20.0909,20.0962,65300.0
2010-10-26 10:40:00,38.28,38.28,38.23,38.23,65900.0,20.0962,20.0962,20.0699,20.0699,65900.0
2010-10-26 10:50:00,38.24,38.29,38.22,38.27,61100.0,20.0752,20.1014,20.0647,20.0909,61100.0
2010-10-26 11:00:00,38.28,38.3,38.24,38.27,88400.0,20.0962,20.1067,20.0752,20.0909,88400.0
2010-10-26 11:10:00,38.27,38.34,38.24,38.31,124000.0,20.0909,20.1277,20.0752,20.1119,124000.0
2010-10-26 11:20:00,38.31,38.36,38.28,38.32,96100.0,20.1119,20.1382,20.0962,20.1172,96100.0
2010-10-26 11:30:00,38.31,38.34,38.27,38.33,63700.0,20.1119,20.1277,20.0909,20.1224,63700.0
2010-10-26 11:40:00,38.33,38.35,38.29,38.32,99700.0,20.1224,20.1329,20.1014,20.1172,99700.0
2010-10-26 11:50:00,38.32,38.37,38.32,38.37,41200.0,20.1172,20.1434,20.1172,20.1434,41200.0
2010-10-26 12:00:00,38.38,38.39,38.32,38.36,66800.0,20.1487,20.1539,20.1172,20.1382,66800.0
2010-10-26 12:10:00,38.35,38.38,38.33,38.38,36900.0,20.1329,20.1487,20.1224,20.1487,36900.0
2010-10-26 12:20:00,38.38,38.38,38.35,38.35,22300.0,20.1487,20.1487,20.1329,20.1329,22300.0
2010-10-26 12:30:00,38.35,38.36,38.33,38.34,31500.0,20.1329,20.1382,20.1224,20.1277,31500.0
2010-10-26 12:40:00,38.35,38.35,38.34,38.35,9700.0,20.1329,20.1329,20.1277,20.1329,9700.0
2010-10-26 12:50:00,38.34,38.35,38.3,38.31,51500.0,20.1277,20.1329,20.1067,20.1119,51500.0
2010-10-26 13:00:00,38.31,38.35,38.3,38.34,35600.0,20.1119,20.1329,20.1067,20.1277,35600.0
2010-10-26 13:10:00,38.35,38.39,38.35,38.35,47500.0,20.1329,20.1539,20.1329,20.1329,47500.0
2010-10-26 13:20:00,38.35,38.35,38.33,38.34,25700.0,20.1329,20.1329,20.1224,20.1277,25700.0
2010-10-26 13:30:00,38.33,38.34,38.27,38.29,76400.0,20.1224,20.1277,20.0909,20.1014,76400.0
2010-10-26 13:40:00,38.29,38.34,38.28,38.34,51600.0,20.1014,20.1277,20.0962,20.1277,51600.0
2010-10-26 13:50:00,38.34,38.35,38.31,38.32,65300.0,20.1277,20.1329,20.1119,20.1172,65300.0
2010-10-26 14:00:00,38.32,38.34,38.28,38.3,92500.0,20.1172,20.1277,20.0962,20.1067,92500.0
2010-10-26 14:10:00,38.3,38.31,38.27,38.3,66000.0,20.1067,20.1119,20.0909,20.1067,66000.0
2010-10-26 14:20:00,38.31,38.31,38.28,38.28,39900.0,20.1119,20.1119,20.0962,20.0962,39900.0
2010-10-26 14:30:00,38.28,38.29,38.26,38.28,57700.0,20.0962,20.1014,20.0857,20.0962,57700.0
2010-10-26 14:40:00,38.28,38.28,38.27,38.28,19200.0,20.0962,20.0962,20.0909,20.0962,19200.0
2010-10-26 14:50:00,38.28,38.3,38.27,38.3,44900.0,20.0962,20.1067,20.0909,20.1067,44900.0
2010-10-26 15:00:00,38.3,38.3,38.29,38.29,32100.0,20.1067,20.1067,20.1014,20.1014,32100.0
2010-10-26 15:10:00,38.29,38.3,38.29,38.29,31000.0,20.1014,20.1067,20.1014,20.1014,31000.0
2010-10-26 15:20:00,38.3,38.32,38.28,38.29,72700.0,20.1067,20.1172,20.0962,20.1014,72700.0
2010-10-26 15:30:00,38.28,38.31,38.28,38.31,80500.0,20.0962,20.1119,20.0962,20.1119,80500.0
2010-10-26 15:40:00,38.3,38.31,38.25,38.27,139200.0,20.1067,20.1119,20.0804,20.0909,139200.0
2010-10-26 15:50:00,38.27,38.3,38.26,38.3,238500.0,20.0909,20.1067,20.0857,20.1067,238500.0
2010-10-27 09:30:00,38.12,38.21,38.04,38.05,198700.0,20.0122,20.0594,19.9702,19.9754,198700.0
2010-10-27 09:40:00,38.04,38.19,38.04,38.13,190100.0,19.9702,20.0489,19.9702,20.0174,190100.0
2010-10-27 09:50:00,38.13,38.15,38.09,38.09,154600.0,20.0174,20.0279,19.9964,19.9964,154600.0
2010-10-27 10:00:00,38.09,38.12,38.07,38.1,145500.0,19.9964,20.0122,19.9859,20.0017,145500.0
2010-10-27 10:10:00,38.1,38.14,38.05,38.09,141500.0,20.0017,20.0227,19.9754,19.9964,141500.0
2010-10-27 10:20:00,38.08,38.09,38.01,38.04,100700.0,19.9912,19.9964,19.9544,19.9702,100700.0
2010-10-27 10:30:00,38.03,38.08,38.02,38.08,117200.0,19.9649,19.9912,19.9597,19.9912,117200.0
2010-10-27 10:40:00,38.08,38.09,38.01,38.01,78400.0,19.9912,19.9964,19.9544,19.9544,78400.0
2010-10-27 10:50:00,38.02,38.03,38.0,38.0,83800.0,19.9597,19.9649,19.9492,19.9492,83800.0
2010-10-27 11:00:00,38.01,38.01,37.98,37.98,67700.0,19.9544,19.9544,19.9387,19.9387,67700.0
2010-10-27 11:10:00,37.98,37.99,37.96,37.99,75900.0,19.9387,19.9439,19.9282,19.9439,75900.0
2010-10-27 11:20:00,37.99,38.04,37.98,38.03,58200.0,19.9439,19.9702,19.9387,19.9649,58200.0
2010-10-27 11:30:00,38.03,38.08,38.0,38.06,103500.0,19.9649,19.9912,19.9492,19.9807,103500.0
2010-10-27 11:40:00,38.07,38.11,38.05,38.09,82100.0,19.9859,20.0069,19.9754,19.9964,82100.0
2010-10-27 11:50:00,38.1,38.12,38.09,38.1,37400.0,20.0017,20.0122,19.9964,20.0017,37400.0
2010-10-27 12:00:00,38.1,38.11,38.04,38.05,52400.0,20.0017,20.0069,19.9702,19.9754,52400.0
2010-10-27 12:10:00,38.05,38.11,38.05,38.09,49800.0,19.9754,20.0069,19.9754,19.9964,49800.0
2010-10-27 12:20:00,38.09,38.09,38.02,38.02,37000.0,19.9964,19.9964,19.9597,19.9597,37000.0
2010-10-27 12:30:00,38.02,38.03,37.96,37.96,73400.0,19.9597,19.9649,19.9282,19.9282,73400.0
2010-10-27 12:40:00,37.96,37.97,37.95,37.97,33000.0,19.9282,19.9335,19.923,19.9335,33000.0
2010-10-27 12:50:00,37.96,37.98,37.96,37.98,32100.0,19.9282,19.9387,19.9282,19.9387,32100.0
2010-10-27 13:00:00,37.98,37.99,37.97,37.99,26900.0,19.9387,19.9439,19.9335,19.9439,26900.0
2010-10-27 13:10:00,37.98,37.99,37.78,37.78,292300.0,19.9387,19.9439,19.8337,19.8337,292300.0
2010-10-27 13:20:00,37.78,37.98,37.77,37.93,775100.0,19.8337,19.9387,19.8285,19.9125,775100.0
2010-10-27 13:30:00,37.94,38.08,37.92,38.03,223400.0,19.9177,19.9912,19.9072,19.9649,223400.0
2010-10-27 13:40:00,38.02,38.07,37.97,38.07,107500.0,19.9597,19.9859,19.9335,19.9859,107500.0
2010-10-27 13:50:00,38.07,38.14,38.04,38.11,178900.0,19.9859,20.0227,19.9702,20.0069,178900.0
2010-10-27 14:00:00,38.11,38.16,38.09,38.15,58800.0,20.0069,20.0332,19.9964,20.0279,58800.0
2010-10-27 14:10:00,38.15,38.16,38.12,38.13,61300.0,20.0279,20.0332,20.0122,20.0174,61300.0
2010-10-27 14:20:00,38.12,38.13,38.07,38.12,73400.0,20.0122,20.0174,19.9859,20.0122,73400.0
2010-10-27 14:30:00,38.11,38.18,38.09,38.18,63300.0,20.0069,20.0437,19.9964,20.0437,63300.0
2010-10-27 14:40:00,38.17,38.28,38.17,38.21,193800.0,20.0384,20.0962,20.0384,20.0594,193800.0
2010-10-27 14:50:00,38.21,38.21,38.12,38.12,65400.0,20.0594,20.0594,20.0122,20.0122,65400.0
2010-10-27 15:00:00,38.13,38.16,38.11,38.15,128700.0,20.0174,20.0332,20.0069,20.0279,128700.0
2010-10-27 15:10:00,38.15,38.16,38.1,38.14,88800.0,20.0279,20.0332,20.0017,20.0227,88800.0
2010-10-27 15:20:00,38.14,38.23,38.13,38.21,152800.0,20.0227,20.0699,20.0174,20.0594,152800.0
2010-10-27 15:30:00,38.21,38.21,38.17,38.17,92200.0,20.0594,20.0594,20.0384,20.0384,92200.0
2010-10-27 15:40:00,38.17,38.31,38.15,38.18,411800.0,20.0384,20.1119,20.0279,20.0437,411800.0
2010-10-27 15:50:00,38.17,38.31,38.17,38.31,481000.0,20.0384,20.1119,20.0384,20.1119,481000.0
2010-10-28 09:30:00,37.97,37.97,37.74,37.79,224700.0,20.1733,20.1733,20.0511,20.0777,224700.0
2010-10-28 09:40:00,37.8,37.88,37.79,37.85,166700.0,20.083,20.1255,20.0777,20.1096,166700.0
2010-10-28 09:50:00,37.84,37.87,37.81,37.82,137700.0,20.1043,20.1202,20.0883,20.0936,137700.0
2010-10-28 10:00:00,37.82,37.87,37.8,37.82,118600.0,20.0936,20.1202,20.083,20.0936,118600.0
2010-10-28 10:10:00,37.83,37.84,37.79,37.8,100100.0,20.0989,20.1043,20.0777,20.083,100100.0
2010-10-28 10:20:00,37.8,37.8,37.72,37.75,196000.0,20.083,20.083,20.0405,20.0564,196000.0
2010-10-28 10:30:00,37.75,37.86,37.74,37.81,108900.0,20.0564,20.1149,20.0511,20.0883,108900.0
2010-10-28 10:40:00,37.8,37.81,37.78,37.79,40300.0,20.083,20.0883,20.0724,20.0777,40300.0
2010-10-28 10:50:00,37.8,37.8,37.76,37.76,49900.0,20.083,20.083,20.0618,20.0618,49900.0
2010-10-28 11:00:00,37.77,37.78,37.75,37.75,70900.0,20.0671,20.0724,20.0564,20.0564,70900.0
2010-10-28 11:10:00,37.76,37.76,37.69,37.69,246000.0,20.0618,20.0618,20.0246,20.0246,246000.0
2010-10-28 11:20:00,37.69,37.7,37.65,37.65,57900.0,20.0246,20.0299,20.0033,20.0033,57900.0
2010-10-28 11:30:00,37.65,37.66,37.58,37.61,118500.0,20.0033,20.0086,19.9661,19.9821,118500.0
2010-10-28 11:40:00,37.6,37.62,37.59,37.59,56400.0,19.9767,19.9874,19.9714,19.9714,56400.0
2010-10-28 11:50:00,37.59,37.64,37.59,37.63,70400.0,19.9714,19.998,19.9714,19.9927,70400.0
2010-10-28 12:00:00,37.63,37.65,37.59,37.63,98600.0,19.9927,20.0033,19.9714,19.9927,98600.0
2010-10-28 12:10:00,37.63,37.67,37.62,37.67,38700.0,19.9927,20.0139,19.9874,20.0139,38700.0
2010-10-28 12:20:00,37.67,37.69,37.64,37.68,83400.0,20.0139,20.0246,19.998,20.0193,83400.0
2010-10-28 12:30:00,37.68,37.74,37.65,37.74,63500.0,20.0193,20.0511,20.0033,20.0511,63500.0
2010-10-28 12:40:00,37.73,37.74,37.69,37.71,36800.0,20.0458,20.0511,20.0246,20.0352,36800.0
2010-10-28 12:50:00,37.7,37.71,37.67,37.67,30400.0,20.0299,20.0352,20.0139,20.0139,30400.0
2010-10-28 13:00:00,37.67,37.73,37.67,37.73,43500.0,20.0139,20.0458,20.0139,20.0458,43500.0
2010-10-28 13:10:00,37.74,37.78,37.71,37.74,66800.0,20.0511,20.0724,20.0352,20.0511,66800.0
2010-10-28 13:20:00,37.75,37.76,37.68,37.7,34300.0,20.0564,20.0618,20.0193,20.0299,34300.0
2010-10-28 13:30:00,37.7,37.7,37.68,37.7,18600.0,20.0299,20.0299,20.0193,20.0299,18600.0
2010-10-28 13:40:00,37.69,37.7,37.65,37.68,29200.0,20.0246,20.0299,20.0033,20.0193,29200.0
2010-10-28 13:50:00,37.67,37.71,37.67,37.71,29800.0,20.0139,20.0352,20.0139,20.0352,29800.0
2010-10-28 14:00:00,37.7,37.72,37.67,37.72,75100.0,20.0299,20.0405,20.0139,20.0405,75100.0
2010-10-28 14:10:00,37.71,37.74,37.7,37.71,47800.0,20.0352,20.0511,20.0299,20.0352,47800.0
2010-10-28 14:20:00,37.71,37.76,37.7,37.76,57300.0,20.0352,20.0618,20.0299,20.0618,57300.0
2010-10-28 14:30:00,37.76,37.82,37.75,37.8,86400.0,20.0618,20.0936,20.0564,20.083,86400.0
2010-10-28 14:40:00,37.8,37.81,37.77,37.79,54800.0,20.083,20.0883,20.0671,20.0777,54800.0
2010-10-28 14:50:00,37.8,37.8,37.76,37.76,30300.0,20.083,20.083,20.0618,20.0618,30300.0
2010-10-28 15:00:00,37.77,37.78,37.75,37.76,45200.0,20.0671,20.0724,20.0564,20.0618,45200.0
2010-10-28 15:10:00,37.76,37.77,37.73,37.74,50100.0,20.0618,20.0671,20.0458,20.0511,50100.0
2010-10-28 15:20:00,37.74,37.74,37.69,37.74,86700.0,20.0511,20.0511,20.0246,20.0511,86700.0
2010-10-28 15:30:00,37.74,37.8,37.73,37.79,76400.0,20.0511,20.083,20.0458,20.0777,76400.0
2010-10-28 15:40:00,37.78,37.82,37.78,37.81,189300.0,20.0724,20.0936,20.0724,20.0883,189300.0
2010-10-28 15:50:00,37.8,37.81,37.78,37.8,302700.0,20.083,20.0883,20.0724,20.083,302700.0
2010-10-29 09:30:00,37.67,37.85,37.65,37.65,129500.0,20.0139,20.1096,20.0033,20.0033,129500.0
2010-10-29 09:40:00,37.66,37.71,37.6,37.61,155600.0,20.0086,20.0352,19.9767,19.9821,155600.0
2010-10-29 09:50:00,37.61,37.77,37.59,37.75,164800.0,19.9821,20.0671,19.9714,20.0564,164800.0
2010-10-29 10:00:00,37.75,37.89,37.75,37.88,185700.0,20.0564,20.1308,20.0564,20.1255,185700.0
2010-10-29 10:10:00,37.88,37.9,37.79,37.8,86700.0,20.1255,20.1361,20.0777,20.083,86700.0
2010-10-29 10:20:00,37.8,37.83,37.78,37.82,156200.0,20.083,20.0989,20.0724,20.0936,156200.0
2010-10-29 10:30:00,37.81,37.82,37.75,37.75,51300.0,20.0883,20.0936,20.0564,20.0564,51300.0
2010-10-29 10:40:00,37.76,37.76,37.69,37.72,88000.0,20.0618,20.0618,20.0246,20.0405,88000.0
2010-10-29 10:50:00,37.72,37.76,37.7,37.76,78500.0,20.0405,20.0618,20.0299,20.0618,78500.0
2010-10-29 11:00:00,37.76,37.79,37.71,37.78,77700.0,20.0618,20.0777,20.0352,20.0724,77700.0
2010-10-29 11:10:00,37.78,37.79,37.75,37.78,75600.0,20.0724,20.0777,20.0564,20.0724,75600.0
2010-10-29 11:20:00,37.79,37.79,37.76,37.79,129600.0,20.0777,20.0777,20.0618,20.0777,129600.0
2010-10-29 11:30:00,37.79,37.8,37.7,37.74,95100.0,20.0777,20.083,20.0299,20.0511,95100.0
2010-10-29 11:40:00,37.74,37.76,37.68,37.72,70000.0,20.0511,20.0618,20.0193,20.0405,70000.0
2010-10-29 11:50:00,37.71,37.74,37.69,37.72,63400.0,20.0352,20.0511,20.0246,20.0405,63400.0
2010-10-29 12:00:00,37.73,37.77,37.72,37.74,40100.0,20.0458,20.0671,20.0405,20.0511,40100.0
2010-10-29 12:10:00,37.75,37.83,37.72,37.8,80200.0,20.0564,20.0989,20.0405,20.083,80200.0
2010-10-29 12:20:00,37.8,37.83,37.79,37.83,73100.0,20.083,20.0989,20.0777,20.0989,73100.0
2010-10-29 12:30:00,37.83,37.85,37.82,37.84,79100.0,20.0989,20.1096,20.0936,20.1043,79100.0
2010-10-29 12:40:00,37.85,37.86,37.84,37.85,71900.0,20.1096,20.1149,20.1043,20.1096,71900.0
2010-10-29 12:50:00,37.85,37.86,37.84,37.86,28500.0,20.1096,20.1149,20.1043,20.1149,28500.0
2010-10-29 13:00:00,37.85,37.86,37.84,37.85,26600.0,20.1096,20.1149,20.1043,20.1096,26600.0
2010-10-29 13:10:00,37.84,37.85,37.83,37.83,25900.0,20.1043,20.1096,20.0989,20.0989,25900.0
2010-10-29 13:20:00,37.84,37.86,37.83,37.85,35400.0,20.1043,20.1149,20.0989,20.1096,35400.0
2010-10-29 13:30:00,37.85,37.86,37.85,37.86,30500.0,20.1096,20.1149,20.1096,20.1149,30500.0
2010-10-29 13:40:00,37.86,37.89,37.85,37.87,76500.0,20.1149,20.1308,20.1096,20.1202,76500.0
2010-10-29 13:50:00,37.86,37.89,37.86,37.87,75300.0,20.1149,20.1308,20.1149,20.1202,75300.0
2010-10-29 14:00:00,37.87,37.9,37.86,37.9,45400.0,20.1202,20.1361,20.1149,20.1361,45400.0
2010-10-29 14:10:00,37.9,37.9,37.87,37.88,49000.0,20.1361,20.1361,20.1202,20.1255,49000.0
2010-10-29 14:20:00,37.88,37.9,37.86,37.87,72400.0,20.1255,20.1361,20.1149,20.1202,72400.0
2010-10-29 14:30:00,37.88,37.88,37.85,37.88,53900.0,20.1255,20.1255,20.1096,20.1255,53900.0
2010-10-29 14:40:00,37.88,37.88,37.86,37.86,53200.0,20.1255,20.1255,20.1149,20.1149,53200.0
2010-10-29 14:50:00,37.87,37.88,37.86,37.87,40000.0,20.1202,20.1255,20.1149,20.1202,40000.0
2010-10-29 15:00:00,37.87,37.88,37.85,37.85,98500.0,20.1202,20.1255,20.1096,20.1096,98500.0
2010-10-29 15:10:00,37.85,37.88,37.85,37.86,59400.0,20.1096,20.1255,20.1096,20.1149,59400.0
2010-10-29 15:20:00,37.87,37.89,37.86,37.89,70800.0,20.1202,20.1308,20.1149,20.1308,70800.0
2010-10-29 15:30:00,37.89,37.89,37.88,37.89,80400.0,20.1308,20.1308,20.1255,20.1308,80400.0
2010-10-29 15:40:00,37.88,37.9,37.86,37.86,190100.0,20.1255,20.1361,20.1149,20.1149,190100.0
2010-10-29 15:50:00,37.87,37.88,37.84,37.88,369200.0,20.1202,20.1255,20.1043,20.1255,369200.0
2010-11-01 09:30:00,37.93,38.0,37.91,37.99,92300.0,20.1521,20.1893,20.1414,20.184,92300.0
2010-11-01 09:40:00,37.99,38.02,37.98,38.0,111100.0,20.184,20.1999,20.1786,20.1893,111100.0
2010-11-01 09:50:00,38.0,38.0,37.89,37.91,84100.0,20.1893,20.1893,20.1308,20.1414,84100.0
2010-11-01 10:00:00,37.91,38.02,37.91,37.95,118000.0,20.1414,20.1999,20.1414,20.1627,118000.0
2010-11-01 10:10:00,37.96,37.99,37.95,37.97,51800.0,20.168,20.184,20.1627,20.1733,51800.0
2010-11-01 10:20:00,37.97,37.97,37.91,37.92,66000.0,20.1733,20.1733,20.1414,20.1468,66000.0
2010-11-01 10:30:00,37.91,37.95,37.91,37.95,103900.0,20.1414,20.1627,20.1414,20.1627,103900.0
2010-11-01 10:40:00,37.95,38.03,37.94,38.03,112500.0,20.1627,20.2052,20.1574,20.2052,112500.0
2010-11-01 10:50:00,38.03,38.04,37.98,37.98,68000.0,20.2052,20.2105,20.1786,20.1786,68000.0
2010-11-01 11:00:00,37.99,37.99,37.93,37.99,93600.0,20.184,20.184,20.1521,20.184,93600.0
2010-11-01 11:10:00,37.98,38.01,37.94,37.95,55300.0,20.1786,20.1946,20.1574,20.1627,55300.0
2010-11-01 11:20:00,37.95,37.95,37.92,37.93,61300.0,20.1627,20.1627,20.1468,20.1521,61300.0
2010-11-01 11:30:00,37.94,37.94,37.87,37.88,64300.0,20.1574,20.1574,20.1202,20.1255,64300.0
2010-11-01 11:40:00,37.88,37.92,37.85,37.9,51600.0,20.1255,20.1468,20.1096,20.1361,51600.0
2010-11-01 11:50:00,37.9,37.9,37.85,37.85,57300.0,20.1361,20.1361,20.1096,20.1096,57300.0
2010-11-01 12:00:00,37.86,37.86,37.79,37.79,69600.0,20.1149,20.1149,20.0777,20.0777,69600.0
2010-11-01 12:10:00,37.79,37.82,37.77,37.8,102000.0,20.0777,20.0936,20.0671,20.083,102000.0
2010-11-01 12:20:00,37.81,37.83,37.79,37.81,102400.0,20.0883,20.0989,20.0777,20.0883,102400.0
2010-11-01 12:30:00,37.81,37.81,37.78,37.8,60900.0,20.0883,20.0883,20.0724,20.083,60900.0
2010-11-01 12:40:00,37.79,37.81,37.76,37.77,50000.0,20.0777,20.0883,20.0618,20.0671,50000.0
2010-11-01 12:50:00,37.77,37.77,37.71,37.72,76700.0,20.0671,20.0671,20.0352,20.0405,76700.0
2010-11-01 13:00:00,37.71,37.73,37.7,37.72,66500.0,20.0352,20.0458,20.0299,20.0405,66500.0
2010-11-01 13:10:00,37.72,37.73,37.7,37.71,40500.0,20.0405,20.0458,20.0299,20.0352,40500.0
2010-11-01 13:20:00,37.71,37.71,37.65,37.67,65800.0,20.0352,20.0352,20.0033,20.0139,65800.0
2010-11-01 13:30:00,37.67,37.72,37.67,37.72,33500.0,20.0139,20.0405,20.0139,20.0405,33500.0
2010-11-01 13:40:00,37.72,37.73,37.71,37.72,40200.0,20.0405,20.0458,20.0352,20.0405,40200.0
2010-11-01 13:50:00,37.72,37.73,37.7,37.7,34300.0,20.0405,20.0458,20.0299,20.0299,34300.0
2010-11-01 14:00:00,37.7,37.7,37.66,37.66,27500.0,20.0299,20.0299,20.0086,20.0086,27500.0
2010-11-01 14:10:00,37.66,37.67,37.6,37.61,64000.0,20.0086,20.0139,19.9767,19.9821,64000.0
2010-11-01 14:20:00,37.61,37.62,37.54,37.56,102700.0,19.9821,19.9874,19.9449,19.9555,102700.0
2010-11-01 14:30:00,37.56,37.6,37.55,37.55,61600.0,19.9555,19.9767,19.9502,19.9502,61600.0
2010-11-01 14:40:00,37.54,37.55,37.5,37.51,66900.0,19.9449,19.9502,19.9236,19.9289,66900.0
2010-11-01 14:50:00,37.51,37.53,37.5,37.52,48200.0,19.9289,19.9396,19.9236,19.9342,48200.0
2010-11-01 15:00:00,37.52,37.53,37.46,37.48,166300.0,19.9342,19.9396,19.9024,19.913,166300.0
2010-11-01 15:10:00,37.47,37.48,37.42,37.43,61100.0,19.9077,19.913,19.8811,19.8864,61100.0
2010-11-01 15:20:00,37.43,37.5,37.42,37.5,79200.0,19.8864,19.9236,19.8811,19.9236,79200.0
2010-11-01 15:30:00,37.5,37.52,37.49,37.51,80500.0,19.9236,19.9342,19.9183,19.9289,80500.0
2010-11-01 15:40:00,37.51,37.6,37.5,37.6,158100.0,19.9289,19.9767,19.9236,19.9767,158100.0
2010-11-01 15:50:00,37.6,37.6,37.58,37.59,265800.0,19.9767,19.9767,19.9661,19.9714,265800.0
2010-11-02 09:30:00,37.76,37.91,37.75,37.85,191000.0,20.0618,20.1414,20.0564,20.1096,191000.0
2010-11-02 09:40:00,37.85,37.9,37.84,37.89,113300.0,20.1096,20.1361,20.1043,20.1308,113300.0
2010-11-02 09:50:00,37.89,37.9,37.84,37.85,111700.0,20.1308,20.1361,20.1043,20.1096,111700.0
2010-11-02 10:00:00,37.85,37.85,37.76,37.76,118400.0,20.1096,20.1096,20.0618,20.0618,118400.0
2010-11-02 10:10:00,37.76,37.81,37.65,37.8,203500.0,20.0618,20.0883,20.0033,20.083,203500.0
2010-11-02 10:20:00,37.8,37.86,37.79,37.83,42000.0,20.083,20.1149,20.0777,20.0989,42000.0
2010-11-02 10:30:00,37.83,37.89,37.82,37.86,82600.0,20.0989,20.1308,20.0936,20.1149,82600.0
2010-11-02 10:40:00,37.86,37.9,37.85,37.88,68100.0,20.1149,20.1361,20.1096,20.1255,68100.0
2010-11-02 10:50:00,37.87,37.89,37.86,37.88,42000.0,20.1202,20.1308,20.1149,20.1255,42000.0
2010-11-02 11:00:00,37.88,37.89,37.87,37.89,33000.0,20.1255,20.1308,20.1202,20.1308,33000.0
2010-11-02 11:10:00,37.88,37.89,37.87,37.89,40400.0,20.1255,20.1308,20.1202,20.1308,40400.0
2010-11-02 11:20:00,37.89,37.89,37.85,37.85,62900.0,20.1308,20.1308,20.1096,20.1096,62900.0
2010-11-02 11:30:00,37.85,37.88,37.85,37.88,33100.0,20.1096,20.1255,20.1096,20.1255,33100.0
2010-11-02 11:40:00,37.88,37.88,37.85,37.88,59200.0,20.1255,20.1255,20.1096,20.1255,59200.0
2010-11-02 11:50:00,37.88,37.88,37.85,37.87,40400.0,20.1255,20.1255,20.1096,20.1202,40400.0
2010-11-02 12:00:00,37.87,37.89,37.86,37.89,48500.0,20.1202,20.1308,20.1149,20.1308,48500.0
2010-11-02 12:10:00,37.89,37.89,37.87,37.89,28900.0,20.1308,20.1308,20.1202,20.1308,28900.0
2010-11-02 12:20:00,37.89,37.89,37.86,37.87,27800.0,20.1308,20.1308,20.1149,20.1202,27800.0
2010-11-02 12:30:00,37.88,37.88,37.86,37.86,28200.0,20.1255,20.1255,20.1149,20.1149,28200.0
2010-11-02 12:40:00,37.87,37.91,37.86,37.91,81100.0,20.1202,20.1414,20.1149,20.1414,81100.0
2010-11-02 12:50:00,37.91,37.94,37.91,37.94,38700.0,20.1414,20.1574,20.1414,20.1574,38700.0
2010-11-02 13:00:00,37.93,37.98,37.93,37.98,32600.0,20.1521,20.1786,20.1521,20.1786,32600.0
2010-11-02 13:10:00,37.97,37.98,37.96,37.98,20800.0,20.1733,20.1786,20.168,20.1786,20800.0
2010-11-02 13:20:00,37.98,37.99,37.97,37.99,29600.0,20.1786,20.184,20.1733,20.184,29600.0
2010-11-02 13:30:00,37.99,37.99,37.98,37.99,21100.0,20.184,20.184,20.1786,20.184,21100.0
2010-11-02 13:40:00,37.99,38.02,37.98,38.02,94200.0,20.184,20.1999,20.1786,20.1999,94200.0
2010-11-02 13:50:00,38.02,38.04,38.01,38.03,66100.0,20.1999,20.2105,20.1946,20.2052,66100.0
2010-11-02 14:00:00,38.02,38.03,38.0,38.0,25500.0,20.1999,20.2052,20.1893,20.1893,25500.0
2010-11-02 14:10:00,38.0,38.01,37.98,37.99,49600.0,20.1893,20.1946,20.1786,20.184,49600.0
2010-11-02 14:20:00,37.99,38.0,37.96,37.97,47900.0,20.184,20.1893,20.168,20.1733,47900.0
2010-11-02 14:30:00,37.98,37.99,37.97,37.99,35700.0,20.1786,20.184,20.1733,20.184,35700.0
2010-11-02 14:40:00,37.99,37.99,37.94,37.94,47200.0,20.184,20.184,20.1574,20.1574,47200.0
2010-11-02 14:50:00,37.94,37.97,37.93,37.95,47600.0,20.1574,20.1733,20.1521,20.1627,47600.0
2010-11-02 15:00:00,37.96,37.97,37.95,37.95,50700.0,20.168,20.1733,20.1627,20.1627,50700.0
2010-11-02 15:10:00,37.95,37.96,37.93,37.96,88800.0,20.1627,20.168,20.1521,20.168,88800.0
2010-11-02 15:20:00,37.96,37.96,37.94,37.95,52600.0,20.168,20.168,20.1574,20.1627,52600.0
2010-11-02 15:30:00,37.94,37.95,37.91,37.92,109400.0,20.1574,20.1627,20.1414,20.1468,109400.0
2010-11-02 15:40:00,37.93,37.93,37.9,37.91,107300.0,20.1521,20.1521,20.1361,20.1414,107300.0
2010-11-02 15:50:00,37.92,37.97,37.91,37.97,291000.0,20.1468,20.1733,20.1414,20.1733,291000.0
2010-11-03 09:30:00,38.09,38.09,37.96,38.02,66000.0,20.2371,20.2371,20.168,20.1999,66000.0
2010-11-03 09:40:00,38.01,38.01,37.96,37.96,64500.0,20.1946,20.1946,20.168,20.168,64500.0
2010-11-03 09:50:00,37.96,37.97,37.89,37.89,129500.0,20.168,20.1733,20.1308,20.1308,129500.0
2010-11-03 10:00:00,37.9,37.94,37.87,37.88,57500.0,20.1361,20.1574,20.1202,20.1255,57500.0
2010-11-03 10:10:00,37.88,37.96,37.88,37.94,68100.0,20.1255,20.168,20.1255,20.1574,68100.0
2010-11-03 10:20:00,37.94,37.97,37.94,37.95,86300.0,20.1574,20.1733,20.1574,20.1627,86300.0
2010-11-03 10:30:00,37.96,38.01,37.96,38.01,62100.0,20.168,20.1946,20.168,20.1946,62100.0
2010-11-03 10:40:00,38.0,38.02,37.98,38.01,94100.0,20.1893,20.1999,20.1786,20.1946,94100.0
2010-11-03 10:50:00,38.01,38.02,37.98,38.01,56400.0,20.1946,20.1999,20.1786,20.1946,56400.0
2010-11-03 11:00:00,38.0,38.01,37.97,37.98,41300.0,20.1893,20.1946,20.1733,20.1786,41300.0
2010-11-03 11:10:00,37.98,37.98,37.93,37.95,54700.0,20.1786,20.1786,20.1521,20.1627,54700.0
2010-11-03 11:20:00,37.94,37.99,37.94,37.99,67700.0,20.1574,20.184,20.1574,20.184,67700.0
2010-11-03 11:30:00,38.0,38.0,37.97,37.99,56700.0,20.1893,20.1893,20.1733,20.184,56700.0
2010-11-03 11:40:00,37.99,38.03,37.99,38.03,42200.0,20.184,20.2052,20.184,20.2052,42200.0
2010-11-03 11:50:00,38.02,38.03,37.96,38.01,45200.0,20.1999,20.2052,20.168,20.1946,45200.0
2010-11-03 12:00:00,38.0,38.0,37.93,37.95,41000.0,20.1893,20.1893,20.1521,20.1627,41000.0
2010-11-03 12:10:00,37.94,37.95,37.93,37.93,31200.0,20.1574,20.1627,20.1521,20.1521,31200.0
2010-11-03 12:20:00,37.92,37.93,37.89,37.91,22500.0,20.1468,20.1521,20.1308,20.1414,22500.0
2010-11-03 12:30:00,37.9,37.98,37.9,37.92,34200.0,20.1361,20.1786,20.1361,20.1468,34200.0
2010-11-03 12:40:00,37.92,37.92,37.89,37.9,24600.0,20.1468,20.1468,20.1308,20.1361,24600.0
2010-11-03 12:50:00,37.9,37.92,37.9,37.92,10300.0,20.1361,20.1468,20.1361,20.1468,10300.0
2010-11-03 13:00:00,37.92,37.94,37.89,37.89,23400.0,20.1468,20.1574,20.1308,20.1308,23400.0
2010-11-03 13:10:00,37.89,37.89,37.88,37.88,19900.0,20.1308,20.1308,20.1255,20.1255,19900.0
2010-11-03 13:20:00,37.88,37.89,37.85,37.86,21100.0,20.1255,20.1308,20.1096,20.1149,21100.0
2010-11-03 13:30:00,37.85,37.87,37.85,37.87,17400.0,20.1096,20.1202,20.1096,20.1202,17400.0
2010-11-03 13:40:00,37.86,37.87,37.85,37.87,28200.0,20.1149,20.1202,20.1096,20.1202,28200.0
2010-11-03 13:50:00,37.87,37.88,37.86,37.88,17000.0,20.1202,20.1255,20.1149,20.1255,17000.0
2010-11-03 14:00:00,37.87,37.9,37.83,37.84,71600.0,20.1202,20.1361,20.0989,20.1043,71600.0
2010-11-03 14:10:00,37.85,38.01,37.77,37.9,243100.0,20.1096,20.1946,20.0671,20.1361,243100.0
2010-11-03 14:20:00,37.91,38.03,37.67,37.74,231700.0,20.1414,20.2052,20.0139,20.0511,231700.0
2010-11-03 14:30:00,37.74,37.82,37.69,37.8,96600.0,20.0511,20.0936,20.0246,20.083,96600.0
2010-11-03 14:40:00,37.79,37.86,37.76,37.78,91000.0,20.0777,20.1149,20.0618,20.0724,91000.0
2010-11-03 14:50:00,37.78,37.87,37.78,37.86,60000.0,20.0724,20.1202,20.0724,20.1149,60000.0
2010-11-03 15:00:00,37.86,37.93,37.82,37.91,100600.0,20.1149,20.1521,20.0936,20.1414,100600.0
2010-11-03 15:10:00,37.91,37.95,37.89,37.89,63600.0,20.1414,20.1627,20.1308,20.1308,63600.0
2010-11-03 15:20:00,37.89,37.9,37.78,37.8,117800.0,20.1308,20.1361,20.0724,20.083,117800.0
2010-11-03 15:30:00,37.8,37.81,37.72,37.79,127900.0,20.083,20.0883,20.0405,20.0777,127900.0
2010-11-03 15:40:00,37.79,37.85,37.75,37.85,85800.0,20.0777,20.1096,20.0564,20.1096,85800.0
2010-11-03 15:50:00,37.85,37.9,37.83,37.9,157100.0,20.1096,20.1361,20.0989,20.1361,157100.0
2010-11-04 09:30:00,38.12,38.29,37.95,38.05,138100.0,20.253,20.3433,20.1627,20.2158,138100.0
2010-11-04 09:40:00,38.05,38.13,38.01,38.1,267900.0,20.2158,20.2583,20.1946,20.2424,267900.0
2010-11-04 09:50:00,38.11,38.13,38.07,38.11,51300.0,20.2477,20.2583,20.2265,20.2477,51300.0
2010-11-04 10:00:00,38.11,38.17,38.11,38.13,111900.0,20.2477,20.2796,20.2477,20.2583,111900.0
2010-11-04 10:10:00,38.14,38.18,38.13,38.16,88400.0,20.2636,20.2849,20.2583,20.2743,88400.0
2010-11-04 10:20:00,38.16,38.24,38.14,38.22,100900.0,20.2743,20.3168,20.2636,20.3062,100900.0
2010-11-04 10:30:00,38.22,38.23,38.14,38.15,59500.0,20.3062,20.3115,20.2636,20.269,59500.0
2010-11-04 10:40:00,38.16,38.18,38.15,38.16,54700.0,20.2743,20.2849,20.269,20.2743,54700.0
2010-11-04 10:50:00,38.17,38.23,38.16,38.23,53700.0,20.2796,20.3115,20.2743,20.3115,53700.0
2010-11-04 11:00:00,38.23,38.25,38.23,38.25,100100.0,20.3115,20.3221,20.3115,20.3221,100100.0
2010-11-04 11:10:00,38.24,38.25,38.24,38.24,106700.0,20.3168,20.3221,20.3168,20.3168,106700.0
2010-11-04 11:20:00,38.24,38.29,38.24,38.29,82400.0,20.3168,20.3433,20.3168,20.3433,82400.0
2010-11-04 11:30:00,38.28,38.31,38.26,38.26,143100.0,20.338,20.354,20.3274,20.3274,143100.0
2010-11-04 11:40:00,38.27,38.3,38.27,38.29,46300.0,20.3327,20.3487,20.3327,20.3433,46300.0
2010-11-04 11:50:00,38.29,38.29,38.24,38.25,48800.0,20.3433,20.3433,20.3168,20.3221,48800.0
2010-11-04 12:00:00,38.25,38.25,38.18,38.2,82500.0,20.3221,20.3221,20.2849,20.2955,82500.0
2010-11-04 12:10:00,38.2,38.23,38.2,38.2,42200.0,20.2955,20.3115,20.2955,20.2955,42200.0
2010-11-04 12:20:00,38.2,38.22,38.13,38.15,78600.0,20.2955,20.3062,20.2583,20.269,78600.0
2010-11-04 12:30:00,38.15,38.16,38.11,38.16,62500.0,20.269,20.2743,20.2477,20.2743,62500.0
2010-11-04 12:40:00,38.17,38.17,38.1,38.1,41900.0,20.2796,20.2796,20.2424,20.2424,41900.0
2010-11-04 12:50:00,38.11,38.12,38.09,38.12,41100.0,20.2477,20.253,20.2371,20.253,41100.0
2010-11-04 13:00:00,38.13,38.14,38.12,38.13,24400.0,20.2583,20.2636,20.253,20.2583,24400.0
2010-11-04 13:10:00,38.14,38.15,38.12,38.15,35000.0,20.2636,20.269,20.253,20.269,35000.0
2010-11-04 13:20:00,38.15,38.16,38.13,38.16,27400.0,20.269,20.2743,20.2583,20.2743,27400.0
2010-11-04 13:30:00,38.16,38.17,38.14,38.14,33000.0,20.2743,20.2796,20.2636,20.2636,33000.0
2010-11-04 13:40:00,38.14,38.15,38.13,38.14,41500.0,20.2636,20.269,20.2583,20.2636,41500.0
2010-11-04 13:50:00,38.15,38.15,38.09,38.1,73700.0,20.269,20.269,20.2371,20.2424,73700.0
2010-11-04 14:00:00,38.1,38.18,38.09,38.18,91300.0,20.2424,20.2849,20.2371,20.2849,91300.0
2010-11-04 14:10:00,38.18,38.25,38.18,38.24,102000.0,20.2849,20.3221,20.2849,20.3168,102000.0
2010-11-04 14:20:00,38.24,38.25,38.22,38.24,75100.0,20.3168,20.3221,20.3062,20.3168,75100.0
2010-11-04 14:30:00,38.24,38.25,38.23,38.25,52900.0,20.3168,20.3221,20.3115,20.3221,52900.0
2010-11-04 14:40:00,38.26,38.26,38.23,38.25,77300.0,20.3274,20.3274,20.3115,20.3221,77300.0
2010-11-04 14:50:00,38.24,38.26,38.21,38.24,48200.0,20.3168,20.3274,20.3008,20.3168,48200.0
2010-11-04 15:00:00,38.24,38.3,38.23,38.29,108400.0,20.3168,20.3487,20.3115,20.3433,108400.0
2010-11-04 15:10:00,38.28,38.33,38.28,38.31,112800.0,20.338,20.3646,20.338,20.354,112800.0
2010-11-04 15:20:00,38.31,38.36,38.29,38.36,139900.0,20.354,20.3805,20.3433,20.3805,139900.0
2010-11-04 15:30:00,38.36,38.37,38.33,38.36,179500.0,20.3805,20.3858,20.3646,20.3805,179500.0
2010-11-04 15:40:00,38.36,38.38,38.33,38.38,200400.0,20.3805,20.3912,20.3646,20.3912,200400.0
2010-11-04 15:50:00,38.38,38.47,38.37,38.45,368600.0,20.3912,20.439,20.3858,20.4283,368600.0
2010-11-05 09:30:00,38.37,38.45,38.34,38.44,118200.0,20.3858,20.4283,20.3699,20.423,118200.0
2010-11-05 09:40:00,38.43,38.44,38.32,38.4,70800.0,20.4177,20.423,20.3593,20.4018,70800.0
2010-11-05 09:50:00,38.4,38.41,38.29,38.31,58200.0,20.4018,20.4071,20.3433,20.354,58200.0
2010-11-05 10:00:00,38.31,38.34,38.26,38.32,44600.0,20.354,20.3699,20.3274,20.3593,44600.0
2010-11-05 10:10:00,38.32,38.33,38.27,38.28,58600.0,20.3593,20.3646,20.3327,20.338,58600.0
2010-11-05 10:20:00,38.28,38.29,38.24,38.24,49400.0,20.338,20.3433,20.3168,20.3168,49400.0
2010-11-05 10:30:00,38.25,38.29,38.24,38.28,84200.0,20.3221,20.3433,20.3168,20.338,84200.0
2010-11-05 10:40:00,38.28,38.29,38.25,38.27,41000.0,20.338,20.3433,20.3221,20.3327,41000.0
2010-11-05 10:50:00,38.26,38.33,38.25,38.31,56500.0,20.3274,20.3646,20.3221,20.354,56500.0
2010-11-05 11:00:00,38.31,38.36,38.31,38.34,67400.0,20.354,20.3805,20.354,20.3699,67400.0
2010-11-05 11:10:00,38.34,38.35,38.27,38.31,38100.0,20.3699,20.3752,20.3327,20.354,38100.0
2010-11-05 11:20:00,38.31,38.34,38.3,38.34,18400.0,20.354,20.3699,20.3487,20.3699,18400.0
2010-11-05 11:30:00,38.33,38.34,38.32,38.32,23800.0,20.3646,20.3699,20.3593,20.3593,23800.0
2010-11-05 11:40:00,38.33,38.33,38.27,38.28,42700.0,20.3646,20.3646,20.3327,20.338,42700.0
2010-11-05 11:50:00,38.27,38.3,38.26,38.27,68700.0,20.3327,20.3487,20.3274,20.3327,68700.0
2010-11-05 12:00:00,38.26,38.32,38.26,38.3,27500.0,20.3274,20.3593,20.3274,20.3487,27500.0
2010-11-05 12:10:00,38.3,38.32,38.28,38.29,36000.0,20.3487,20.3593,20.338,20.3433,36000.0
2010-11-05 12:20:00,38.28,38.3,38.26,38.29,31800.0,20.338,20.3487,20.3274,20.3433,31800.0
2010-11-05 12:30:00,38.28,38.31,38.27,38.3,44000.0,20.338,20.354,20.3327,20.3487,44000.0
2010-11-05 12:40:00,38.31,38.32,38.29,38.3,29500.0,20.354,20.3593,20.3433,20.3487,29500.0
2010-11-05 12:50:00,38.31,38.32,38.3,38.3,48500.0,20.354,20.3593,20.3487,20.3487,48500.0
2010-11-05 13:00:00,38.31,38.35,38.3,38.35,26200.0,20.354,20.3752,20.3487,20.3752,26200.0
2010-11-05 13:10:00,38.34,38.36,38.34,38.35,20500.0,20.3699,20.3805,20.3699,20.3752,20500.0
2010-11-05 13:20:00,38.36,38.38,38.36,38.38,27500.0,20.3805,20.3912,20.3805,20.3912,27500.0
2010-11-05 13:30:00,38.38,38.38,38.37,38.37,38200.0,20.3912,20.3912,20.3858,20.3858,38200.0
2010-11-05 13:40:00,38.37,38.38,38.37,38.37,23400.0,20.3858,20.3912,20.3858,20.3858,23400.0
2010-11-05 13:50:00,38.38,38.38,38.37,38.37,14300.0,20.3912,20.3912,20.3858,20.3858,14300.0
2010-11-05 14:00:00,38.37,38.38,38.34,38.34,70500.0,20.3858,20.3912,20.3699,20.3699,70500.0
2010-11-05 14:10:00,38.35,38.35,38.33,38.34,59900.0,20.3752,20.3752,20.3646,20.3699,59900.0
2010-11-05 14:20:00,38.34,38.36,38.32,38.34,56200.0,20.3699,20.3805,20.3593,20.3699,56200.0
2010-11-05 14:30:00,38.34,38.38,38.34,38.35,59000.0,20.3699,20.3912,20.3699,20.3752,59000.0
2010-11-05 14:40:00,38.35,38.38,38.32,38.37,42400.0,20.3752,20.3912,20.3593,20.3858,42400.0
2010-11-05 14:50:00,38.38,38.4,38.37,38.4,29700.0,20.3912,20.4018,20.3858,20.4018,29700.0
2010-11-05 15:00:00,38.4,38.41,38.36,38.38,56500.0,20.4018,20.4071,20.3805,20.3912,56500.0
2010-11-05 15:10:00,38.37,38.38,38.34,38.38,105000.0,20.3858,20.3912,20.3699,20.3912,105000.0
2010-11-05 15:20:00,38.38,38.39,38.35,38.37,90100.0,20.3912,20.3965,20.3752,20.3858,90100.0
2010-11-05 15:30:00,38.37,38.37,38.29,38.32,180300.0,20.3858,20.3858,20.3433,20.3593,180300.0
2010-11-05 15:40:00,38.32,38.43,38.31,38.43,117600.0,20.3593,20.4177,20.354,20.4177,117600.0
2010-11-05 15:50:00,38.43,38.48,38.42,38.47,219400.0,20.4177,20.4443,20.4124,20.439,219400.0
2010-11-08 09:30:00,38.23,38.37,38.23,38.28,113600.0,20.3115,20.3858,20.3115,20.338,113600.0
2010-11-08 09:40:00,38.28,38.3,38.21,38.21,73100.0,20.338,20.3487,20.3008,20.3008,73100.0
2010-11-08 09:50:00,38.21,38.22,38.15,38.16,73700.0,20.3008,20.3062,20.269,20.2743,73700.0
2010-11-08 10:00:00,38.16,38.17,38.08,38.09,109700.0,20.2743,20.2796,20.2318,20.2371,109700.0
2010-11-08 10:10:00,38.09,38.1,38.0,38.01,107300.0,20.2371,20.2424,20.1893,20.1946,107300.0
2010-11-08 10:20:00,38.01,38.02,37.99,38.01,85700.0,20.1946,20.1999,20.184,20.1946,85700.0
2010-11-08 10:30:00,38.02,38.07,38.01,38.06,48900.0,20.1999,20.2265,20.1946,20.2211,48900.0
2010-11-08 10:40:00,38.06,38.13,38.05,38.12,84000.0,20.2211,20.2583,20.2158,20.253,84000.0
2010-11-08 10:50:00,38.13,38.13,38.06,38.08,78100.0,20.2583,20.2583,20.2211,20.2318,78100.0
2010-11-08 11:00:00,38.07,38.09,38.05,38.07,75100.0,20.2265,20.2371,20.2158,20.2265,75100.0
2010-11-08 11:10:00,38.07,38.15,38.06,38.14,53500.0,20.2265,20.269,20.2211,20.2636,53500.0
2010-11-08 11:20:00,38.15,38.17,38.13,38.14,46300.0,20.269,20.2796,20.2583,20.2636,46300.0
2010-11-08 11:30:00,38.13,38.14,38.13,38.13,29100.0,20.2583,20.2636,20.2583,20.2583,29100.0
2010-11-08 11:40:00,38.13,38.14,38.12,38.14,41300.0,20.2583,20.2636,20.253,20.2636,41300.0
2010-11-08 11:50:00,38.14,38.14,38.11,38.14,45000.0,20.2636,20.2636,20.2477,20.2636,45000.0
2010-11-08 12:00:00,38.13,38.14,38.11,38.11,28100.0,20.2583,20.2636,20.2477,20.2477,28100.0
2010-11-08 12:10:00,38.11,38.16,38.11,38.16,36200.0,20.2477,20.2743,20.2477,20.2743,36200.0
2010-11-08 12:20:00,38.15,38.2,38.15,38.15,51100.0,20.269,20.2955,20.269,20.269,51100.0
2010-11-08 12:30:00,38.14,38.15,38.11,38.11,45000.0,20.2636,20.269,20.2477,20.2477,45000.0
2010-11-08 12:40:00,38.11,38.13,38.08,38.08,54900.0,20.2477,20.2583,20.2318,20.2318,54900.0
2010-11-08 12:50:00,38.08,38.13,38.08,38.13,30800.0,20.2318,20.2583,20.2318,20.2583,30800.0
2010-11-08 13:00:00,38.13,38.17,38.12,38.15,32100.0,20.2583,20.2796,20.253,20.269,32100.0
2010-11-08 13:10:00,38.15,38.19,38.15,38.19,39300.0,20.269,20.2902,20.269,20.2902,39300.0
2010-11-08 13:20:00,38.18,38.24,38.18,38.24,45800.0,20.2849,20.3168,20.2849,20.3168,45800.0
2010-11-08 13:30:00,38.24,38.24,38.23,38.24,28900.0,20.3168,20.3168,20.3115,20.3168,28900.0
2010-11-08 13:40:00,38.24,38.24,38.18,38.21,45200.0,20.3168,20.3168,20.2849,20.3008,45200.0
2010-11-08 13:50:00,38.21,38.23,38.21,38.22,28100.0,20.3008,20.3115,20.3008,20.3062,28100.0
2010-11-08 14:00:00,38.22,38.25,38.22,38.23,53900.0,20.3062,20.3221,20.3062,20.3115,53900.0
2010-11-08 14:10:00,38.24,38.26,38.23,38.25,47200.0,20.3168,20.3274,20.3115,20.3221,47200.0
2010-11-08 14:20:00,38.25,38.26,38.23,38.23,37400.0,20.3221,20.3274,20.3115,20.3115,37400.0
2010-11-08 14:30:00,38.24,38.24,38.2,38.22,68100.0,20.3168,20.3168,20.2955,20.3062,68100.0
2010-11-08 14:40:00,38.21,38.27,38.21,38.23,95500.0,20.3008,20.3327,20.3008,20.3115,95500.0
2010-11-08 14:50:00,38.22,38.24,38.22,38.22,22900.0,20.3062,20.3168,20.3062,20.3062,22900.0
2010-11-08 15:00:00,38.22,38.25,38.21,38.21,66900.0,20.3062,20.3221,20.3008,20.3008,66900.0
2010-11-08 15:10:00,38.2,38.23,38.2,38.23,31600.0,20.2955,20.3115,20.2955,20.3115,31600.0
2010-11-08 15:20:00,38.23,38.25,38.22,38.24,49200.0,20.3115,20.3221,20.3062,20.3168,49200.0
2010-11-08 15:30:00,38.25,38.26,38.24,38.26,46800.0,20.3221,20.3274,20.3168,20.3274,46800.0
2010-11-08 15:40:00,38.25,38.31,38.25,38.28,117400.0,20.3221,20.354,20.3221,20.338,117400.0
2010-11-08 15:50:00,38.28,38.31,38.26,38.29,193200.0,20.338,20.354,20.3274,20.3433,193200.0
2010-11-09 09:30:00,38.3,38.31,38.2,38.27,122100.0,20.3487,20.354,20.2955,20.3327,122100.0
2010-11-09 09:40:00,38.27,38.32,38.23,38.26,103400.0,20.3327,20.3593,20.3115,20.3274,103400.0
2010-11-09 09:50:00,38.26,38.32,38.25,38.32,91600.0,20.3274,20.3593,20.3221,20.3593,91600.0
2010-11-09 10:00:00,38.33,38.38,38.28,38.33,220000.0,20.3646,20.3912,20.338,20.3646,220000.0
2010-11-09 10:10:00,38.33,38.39,38.3,38.3,116300.0,20.3646,20.3965,20.3487,20.3487,116300.0
2010-11-09 10:20:00,38.3,38.35,38.29,38.31,110300.0,20.3487,20.3752,20.3433,20.354,110300.0
2010-11-09 10:30:00,38.31,38.31,38.25,38.27,80200.0,20.354,20.354,20.3221,20.3327,80200.0
2010-11-09 10:40:00,38.27,38.27,38.18,38.19,90200.0,20.3327,20.3327,20.2849,20.2902,90200.0
2010-11-09 10:50:00,38.19,38.33,38.19,38.3,84500.0,20.2902,20.3646,20.2902,20.3487,84500.0
2010-11-09 11:00:00,38.3,38.3,38.24,38.26,31700.0,20.3487,20.3487,20.3168,20.3274,31700.0
2010-11-09 11:10:00,38.26,38.33,38.25,38.31,58000.0,20.3274,20.3646,20.3221,20.354,58000.0
2010-11-09 11:20:00,38.32,38.33,38.29,38.3,36100.0,20.3593,20.3646,20.3433,20.3487,36100.0
2010-11-09 11:30:00,38.3,38.3,38.27,38.29,36400.0,20.3487,20.3487,20.3327,20.3433,36400.0
2010-11-09 11:40:00,38.29,38.31,38.29,38.31,22200.0,20.3433,20.354,20.3433,20.354,22200.0
2010-11-09 11:50:00,38.31,38.31,38.23,38.24,57600.0,20.354,20.354,20.3115,20.3168,57600.0
2010-11-09 12:00:00,38.23,38.25,38.22,38.25,52800.0,20.3115,20.3221,20.3062,20.3221,52800.0
2010-11-09 12:10:00,38.26,38.27,38.24,38.26,29900.0,20.3274,20.3327,20.3168,20.3274,29900.0
2010-11-09 12:20:00,38.27,38.27,38.21,38.26,50000.0,20.3327,20.3327,20.3008,20.3274,50000.0
2010-11-09 12:30:00,38.26,38.32,38.26,38.3,90300.0,20.3274,20.3593,20.3274,20.3487,90300.0
2010-11-09 12:40:00,38.29,38.29,38.24,38.26,37300.0,20.3433,20.3433,20.3168,20.3274,37300.0
2010-11-09 12:50:00,38.26,38.28,38.25,38.27,45800.0,20.3274,20.338,20.3221,20.3327,45800.0
2010-11-09 13:00:00,38.27,38.3,38.27,38.28,18500.0,20.3327,20.3487,20.3327,20.338,18500.0
2010-11-09 13:10:00,38.29,38.3,38.27,38.27,45700.0,20.3433,20.3487,20.3327,20.3327,45700.0
2010-11-09 13:20:00,38.26,38.26,38.2,38.2,40100.0,20.3274,20.3274,20.2955,20.2955,40100.0
2010-11-09 13:30:00,38.21,38.23,38.2,38.2,83400.0,20.3008,20.3115,20.2955,20.2955,83400.0
2010-11-09 13:40:00,38.2,38.2,38.16,38.18,65900.0,20.2955,20.2955,20.2743,20.2849,65900.0
2010-11-09 13:50:00,38.17,38.21,38.16,38.21,44000.0,20.2796,20.3008,20.2743,20.3008,44000.0
2010-11-09 14:00:00,38.21,38.25,38.21,38.24,45600.0,20.3008,20.3221,20.3008,20.3168,45600.0
2010-11-09 14:10:00,38.24,38.29,38.23,38.25,45000.0,20.3168,20.3433,20.3115,20.3221,45000.0
2010-11-09 14:20:00,38.25,38.25,38.22,38.23,24800.0,20.3221,20.3221,20.3062,20.3115,24800.0
2010-11-09 14:30:00,38.24,38.34,38.24,38.32,63300.0,20.3168,20.3699,20.3168,20.3593,63300.0
2010-11-09 14:40:00,38.32,38.34,38.31,38.33,58600.0,20.3593,20.3699,20.354,20.3646,58600.0
2010-11-09 14:50:00,38.33,38.33,38.3,38.31,24300.0,20.3646,20.3646,20.3487,20.354,24300.0
2010-11-09 15:00:00,38.31,38.32,38.27,38.27,93300.0,20.354,20.3593,20.3327,20.3327,93300.0
2010-11-09 15:10:00,38.27,38.28,38.22,38.27,64700.0,20.3327,20.338,20.3062,20.3327,64700.0
2010-11-09 15:20:00,38.26,38.26,38.21,38.24,54400.0,20.3274,20.3274,20.3008,20.3168,54400.0
2010-11-09 15:30:00,38.23,38.24,38.2,38.2,76100.0,20.3115,20.3168,20.2955,20.2955,76100.0
2010-11-09 15:40:00,38.2,38.23,38.15,38.15,127000.0,20.2955,20.3115,20.269,20.269,127000.0
2010-11-09 15:50:00,38.15,38.25,38.15,38.24,209900.0,20.269,20.3221,20.269,20.3168,209900.0
2010-11-10 09:30:00,38.2,38.2,37.88,37.95,382400.0,20.2955,20.2955,20.1255,20.1627,382400.0
2010-11-10 09:40:00,37.95,38.1,37.93,38.06,130300.0,20.1627,20.2424,20.1521,20.2211,130300.0
2010-11-10 09:50:00,38.06,38.12,38.01,38.02,121300.0,20.2211,20.253,20.1946,20.1999,121300.0
2010-11-10 10:00:00,38.03,38.05,37.97,38.01,72700.0,20.2052,20.2158,20.1733,20.1946,72700.0
2010-11-10 10:10:00,38.01,38.08,37.97,37.99,89100.0,20.1946,20.2318,20.1733,20.184,89100.0
2010-11-10 10:20:00,37.98,38.03,37.95,37.99,62300.0,20.1786,20.2052,20.1627,20.184,62300.0
2010-11-10 10:30:00,37.99,38.01,37.92,37.94,98600.0,20.184,20.1946,20.1468,20.1574,98600.0
2010-11-10 10:40:00,37.94,37.96,37.9,37.92,90000.0,20.1574,20.168,20.1361,20.1468,90000.0
2010-11-10 10:50:00,37.92,37.95,37.91,37.94,36800.0,20.1468,20.1627,20.1414,20.1574,36800.0
2010-11-10 11:00:00,37.93,37.97,37.92,37.95,87000.0,20.1521,20.1733,20.1468,20.1627,87000.0
2010-11-10 11:10:00,37.96,37.98,37.94,37.98,88800.0,20.168,20.1786,20.1574,20.1786,88800.0
2010-11-10 11:20:00,37.97,38.01,37.96,37.99,46800.0,20.1733,20.1946,20.168,20.184,46800.0
2010-11-10 11:30:00,37.99,38.0,37.94,37.97,36700.0,20.184,20.1893,20.1574,20.1733,36700.0
2010-11-10 11:40:00,37.97,38.01,37.97,38.01,27400.0,20.1733,20.1946,20.1733,20.1946,27400.0
2010-11-10 11:50:00,38.01,38.05,37.99,38.04,46600.0,20.1946,20.2158,20.184,20.2105,46600.0
2010-11-10 12:00:00,38.04,38.06,37.98,37.99,48100.0,20.2105,20.2211,20.1786,20.184,48100.0
2010-11-10 12:10:00,37.99,38.01,37.98,37.99,47000.0,20.184,20.1946,20.1786,20.184,47000.0
2010-11-10 12:20:00,37.99,38.0,37.98,38.0,38400.0,20.184,20.1893,20.1786,20.1893,38400.0
2010-11-10 12:30:00,38.0,38.03,37.99,38.02,30800.0,20.1893,20.2052,20.184,20.1999,30800.0
2010-11-10 12:40:00,38.02,38.02,38.01,38.02,35400.0,20.1999,20.1999,20.1946,20.1999,35400.0
2010-11-10 12:50:00,38.02,38.04,38.01,38.02,26500.0,20.1999,20.2105,20.1946,20.1999,26500.0
2010-11-10 13:00:00,38.02,38.05,37.98,38.04,50200.0,20.1999,20.2158,20.1786,20.2105,50200.0
2010-11-10 13:10:00,38.05,38.05,37.98,38.02,55900.0,20.2158,20.2158,20.1786,20.1999,55900.0
2010-11-10 13:20:00,38.02,38.06,37.99,38.03,80800.0,20.1999,20.2211,20.184,20.2052,80800.0
2010-11-10 13:30:00,38.02,38.05,38.0,38.01,27400.0,20.1999,20.2158,20.1893,20.1946,27400.0
2010-11-10 13:40:00,38.0,38.02,37.99,38.01,25600.0,20.1893,20.1999,20.184,20.1946,25600.0
2010-11-10 13:50:00,38.01,38.03,38.01,38.03,21700.0,20.1946,20.2052,20.1946,20.2052,21700.0
2010-11-10 14:00:00,38.03,38.08,38.02,38.07,107200.0,20.2052,20.2318,20.1999,20.2265,107200.0
2010-11-10 14:10:00,38.07,38.07,38.05,38.06,27800.0,20.2265,20.2265,20.2158,20.2211,27800.0
2010-11-10 14:20:00,38.06,38.06,37.96,38.0,163400.0,20.2211,20.2211,20.168,20.1893,163400.0
2010-11-10 14:30:00,38.0,38.01,37.99,38.0,25600.0,20.1893,20.1946,20.184,20.1893,25600.0
2010-11-10 14:40:00,37.99,38.02,37.98,38.0,54500.0,20.184,20.1999,20.1786,20.1893,54500.0
2010-11-10 14:50:00,38.0,38.01,37.94,37.94,202300.0,20.1893,20.1946,20.1574,20.1574,202300.0
2010-11-10 15:00:00,37.94,37.96,37.94,37.95,53200.0,20.1574,20.168,20.1574,20.1627,53200.0
2010-11-10 15:10:00,37.96,37.97,37.95,37.97,268400.0,20.168,20.1733,20.1627,20.1733,268400.0
2010-11-10 15:20:00,37.97,37.99,37.96,37.96,112500.0,20.1733,20.184,20.168,20.168,112500.0
2010-11-10 15:30:00,37.96,38.0,37.96,38.0,60200.0,20.168,20.1893,20.168,20.1893,60200.0
2010-11-10 15:40:00,38.0,38.01,37.98,37.99,126900.0,20.1893,20.1946,20.1786,20.184,126900.0
2010-11-10 15:50:00,37.99,37.99,37.96,37.98,248500.0,20.184,20.184,20.168,20.1786,248500.0
2010-11-11 09:30:00,37.8,38.14,37.8,38.09,120500.0,20.083,20.2636,20.083,20.2371,120500.0
2010-11-11 09:40:00,38.09,38.09,37.97,38.04,88200.0,20.2371,20.2371,20.1733,20.2105,88200.0
2010-11-11 09:50:00,38.03,38.1,38.03,38.07,212200.0,20.2052,20.2424,20.2052,20.2265,212200.0
2010-11-11 10:00:00,38.07,38.12,38.03,38.12,321700.0,20.2265,20.253,20.2052,20.253,321700.0
2010-11-11 10:10:00,38.12,38.15,38.11,38.15,64600.0,20.253,20.269,20.2477,20.269,64600.0
2010-11-11 10:20:00,38.15,38.2,38.12,38.14,168700.0,20.269,20.2955,20.253,20.2636,168700.0
2010-11-11 10:30:00,38.14,38.14,38.1,38.11,39300.0,20.2636,20.2636,20.2424,20.2477,39300.0
2010-11-11 10:40:00,38.1,38.11,38.03,38.07,92700.0,20.2424,20.2477,20.2052,20.2265,92700.0
2010-11-11 10:50:00,38.07,38.11,38.06,38.1,44000.0,20.2265,20.2477,20.2211,20.2424,44000.0
2010-11-11 11:00:00,38.1,38.1,38.01,38.02,192500.0,20.2424,20.2424,20.1946,20.1999,192500.0
2010-11-11 11:10:00,38.03,38.08,38.03,38.08,187900.0,20.2052,20.2318,20.2052,20.2318,187900.0
2010-11-11 11:20:00,38.08,38.1,38.05,38.07,52100.0,20.2318,20.2424,20.2158,20.2265,52100.0
2010-11-11 11:30:00,38.07,38.17,38.07,38.17,43300.0,20.2265,20.2796,20.2265,20.2796,43300.0
2010-11-11 11:40:00,38.17,38.19,38.14,38.19,37100.0,20.2796,20.2902,20.2636,20.2902,37100.0
2010-11-11 11:50:00,38.19,38.21,38.17,38.17,29200.0,20.2902,20.3008,20.2796,20.2796,29200.0
2010-11-11 12:00:00,38.18,38.19,38.16,38.17,37300.0,20.2849,20.2902,20.2743,20.2796,37300.0
2010-11-11 12:10:00,38.16,38.17,38.12,38.13,46500.0,20.2743,20.2796,20.253,20.2583,46500.0
2010-11-11 12:20:00,38.12,38.15,38.12,38.13,48200.0,20.253,20.269,20.253,20.2583,48200.0
2010-11-11 12:30:00,38.13,38.15,38.11,38.12,30700.0,20.2583,20.269,20.2477,20.253,30700.0
2010-11-11 12:40:00,38.12,38.16,38.11,38.16,24800.0,20.253,20.2743,20.2477,20.2743,24800.0
2010-11-11 12:50:00,38.15,38.16,38.13,38.16,41100.0,20.269,20.2743,20.2583,20.2743,41100.0
2010-11-11 13:00:00,38.16,38.18,38.13,38.18,37000.0,20.2743,20.2849,20.2583,20.2849,37000.0
2010-11-11 13:10:00,38.18,38.21,38.17,38.18,26100.0,20.2849,20.3008,20.2796,20.2849,26100.0
2010-11-11 13:20:00,38.17,38.18,38.17,38.18,13900.0,20.2796,20.2849,20.2796,20.2849,13900.0
2010-11-11 13:30:00,38.17,38.19,38.17,38.18,27200.0,20.2796,20.2902,20.2796,20.2849,27200.0
2010-11-11 13:40:00,38.19,38.21,38.18,38.19,32500.0,20.2902,20.3008,20.2849,20.2902,32500.0
2010-11-11 13:50:00,38.19,38.2,38.18,38.2,33300.0,20.2902,20.2955,20.2849,20.2955,33300.0
2010-11-11 14:00:00,38.19,38.21,38.19,38.2,42500.0,20.2902,20.3008,20.2902,20.2955,42500.0
2010-11-11 14:10:00,38.21,38.22,38.2,38.22,30400.0,20.3008,20.3062,20.2955,20.3062,30400.0
2010-11-11 14:20:00,38.22,38.25,38.21,38.25,51000.0,20.3062,20.3221,20.3008,20.3221,51000.0
2010-11-11 14:30:00,38.24,38.26,38.22,38.24,71500.0,20.3168,20.3274,20.3062,20.3168,71500.0
2010-11-11 14:40:00,38.24,38.29,38.24,38.28,88900.0,20.3168,20.3433,20.3168,20.338,88900.0
2010-11-11 14:50:00,38.27,38.28,38.26,38.28,82400.0,20.3327,20.338,20.3274,20.338,82400.0
2010-11-11 15:00:00,38.27,38.28,38.23,38.24,94100.0,20.3327,20.338,20.3115,20.3168,94100.0
2010-11-11 15:10:00,38.23,38.26,38.23,38.23,75100.0,20.3115,20.3274,20.3115,20.3115,75100.0
2010-11-11 15:20:00,38.23,38.24,38.18,38.18,98500.0,20.3115,20.3168,20.2849,20.2849,98500.0
2010-11-11 15:30:00,38.19,38.19,38.13,38.17,168600.0,20.2902,20.2902,20.2583,20.2796,168600.0
2010-11-11 15:40:00,38.17,38.23,38.16,38.23,96900.0,20.2796,20.3115,20.2743,20.3115,96900.0
2010-11-11 15:50:00,38.22,38.28,38.22,38.27,245900.0,20.3062,20.338,20.3062,20.3327,245900.0
2010-11-12 09:30:00,38.22,38.22,38.02,38.05,122600.0,20.3062,20.3062,20.1999,20.2158,122600.0
2010-11-12 09:40:00,38.05,38.08,38.04,38.07,126800.0,20.2158,20.2318,20.2105,20.2265,126800.0
2010-11-12 09:50:00,38.07,38.11,38.05,38.08,106700.0,20.2265,20.2477,20.2158,20.2318,106700.0
2010-11-12 10:00:00,38.08,38.1,38.05,38.1,81100.0,20.2318,20.2424,20.2158,20.2424,81100.0
2010-11-12 10:10:00,38.1,38.15,38.08,38.09,58800.0,20.2424,20.269,20.2318,20.2371,58800.0
2010-11-12 10:20:00,38.08,38.08,37.91,37.91,174400.0,20.2318,20.2318,20.1414,20.1414,174400.0
2010-11-12 10:30:00,37.91,37.93,37.85,37.93,90200.0,20.1414,20.1521,20.1096,20.1521,90200.0
2010-11-12 10:40:00,37.93,38.01,37.91,37.94,83200.0,20.1521,20.1946,20.1414,20.1574,83200.0
2010-11-12 10:50:00,37.94,38.01,37.94,37.99,73400.0,20.1574,20.1946,20.1574,20.184,73400.0
2010-11-12 11:00:00,37.98,38.0,37.9,37.96,48500.0,20.1786,20.1893,20.1361,20.168,48500.0
2010-11-12 11:10:00,37.95,38.0,37.94,37.97,60100.0,20.1627,20.1893,20.1574,20.1733,60100.0
2010-11-12 11:20:00,37.96,37.97,37.92,37.93,76200.0,20.168,20.1733,20.1468,20.1521,76200.0
2010-11-12 11:30:00,37.94,37.94,37.88,37.89,71100.0,20.1574,20.1574,20.1255,20.1308,71100.0
2010-11-12 11:40:00,37.89,37.91,37.87,37.88,74200.0,20.1308,20.1414,20.1202,20.1255,74200.0
2010-11-12 11:50:00,37.87,37.88,37.81,37.85,72200.0,20.1202,20.1255,20.0883,20.1096,72200.0
2010-11-12 12:00:00,37.85,37.96,37.84,37.94,38000.0,20.1096,20.168,20.1043,20.1574,38000.0
2010-11-12 12:10:00,37.94,37.95,37.9,37.95,33400.0,20.1574,20.1627,20.1361,20.1627,33400.0
2010-11-12 12:20:00,37.95,38.0,37.94,37.99,64000.0,20.1627,20.1893,20.1574,20.184,64000.0
2010-11-12 12:30:00,37.99,38.02,37.97,38.0,122500.0,20.184,20.1999,20.1733,20.1893,122500.0
2010-11-12 12:40:00,37.99,38.0,37.94,37.96,50600.0,20.184,20.1893,20.1574,20.168,50600.0
2010-11-12 12:50:00,37.95,37.95,37.9,37.95,54500.0,20.1627,20.1627,20.1361,20.1627,54500.0
2010-11-12 13:00:00,37.94,38.0,37.9,37.97,70400.0,20.1574,20.1893,20.1361,20.1733,70400.0
2010-11-12 13:10:00,37.97,38.01,37.96,37.98,38900.0,20.1733,20.1946,20.168,20.1786,38900.0
2010-11-12 13:20:00,37.98,38.0,37.96,38.0,23300.0,20.1786,20.1893,20.168,20.1893,23300.0
2010-11-12 13:30:00,37.99,38.0,37.99,38.0,24900.0,20.184,20.1893,20.184,20.1893,24900.0
2010-11-12 13:40:00,38.0,38.0,37.99,37.99,28400.0,20.1893,20.1893,20.184,20.184,28400.0
2010-11-12 13:50:00,38.0,38.0,37.99,37.99,17100.0,20.1893,20.1893,20.184,20.184,17100.0
2010-11-12 14:00:00,38.0,38.0,37.96,37.97,39500.0,20.1893,20.1893,20.168,20.1733,39500.0
2010-11-12 14:10:00,37.97,38.0,37.97,38.0,42500.0,20.1733,20.1893,20.1733,20.1893,42500.0
2010-11-12 14:20:00,38.0,38.01,37.99,38.0,18800.0,20.1893,20.1946,20.184,20.1893,18800.0
2010-11-12 14:30:00,37.99,38.0,37.95,37.99,45400.0,20.184,20.1893,20.1627,20.184,45400.0
2010-11-12 14:40:00,37.99,37.99,37.97,37.98,22400.0,20.184,20.184,20.1733,20.1786,22400.0
2010-11-12 14:50:00,37.98,38.02,37.97,37.99,84600.0,20.1786,20.1999,20.1733,20.184,84600.0
2010-11-12 15:00:00,37.99,38.06,37.99,38.04,55000.0,20.184,20.2211,20.184,20.2105,55000.0
2010-11-12 15:10:00,38.04,38.05,38.03,38.04,35900.0,20.2105,20.2158,20.2052,20.2105,35900.0
2010-11-12 15:20:00,38.05,38.07,38.03,38.04,60000.0,20.2158,20.2265,20.2052,20.2105,60000.0
2010-11-12 15:30:00,38.05,38.07,38.03,38.03,85900.0,20.2158,20.2265,20.2052,20.2052,85900.0
2010-11-12 15:40:00,38.04,38.11,38.03,38.1,133100.0,20.2105,20.2477,20.2052,20.2424,133100.0
2010-11-12 15:50:00,38.1,38.1,38.06,38.09,204900.0,20.2424,20.2424,20.2211,20.2371,204900.0
2010-11-15 09:30:00,38.13,38.25,38.13,38.21,110600.0,20.2583,20.3221,20.2583,20.3008,110600.0
2010-11-15 09:40:00,38.21,38.3,38.21,38.28,77900.0,20.3008,20.3487,20.3008,20.338,77900.0
2010-11-15 09:50:00,38.28,38.3,38.27,38.29,152900.0,20.338,20.3487,20.3327,20.3433,152900.0
2010-11-15 10:00:00,38.29,38.33,38.28,38.31,148400.0,20.3433,20.3646,20.338,20.354,148400.0
2010-11-15 10:10:00,38.32,38.32,38.28,38.32,44100.0,20.3593,20.3593,20.338,20.3593,44100.0
2010-11-15 10:20:00,38.32,38.35,38.3,38.34,85300.0,20.3593,20.3752,20.3487,20.3699,85300.0
2010-11-15 10:30:00,38.35,38.35,38.32,38.33,46000.0,20.3752,20.3752,20.3593,20.3646,46000.0
2010-11-15 10:40:00,38.34,38.34,38.32,38.34,18800.0,20.3699,20.3699,20.3593,20.3699,18800.0
2010-11-15 10:50:00,38.33,38.35,38.3,38.33,66000.0,20.3646,20.3752,20.3487,20.3646,66000.0
2010-11-15 11:00:00,38.33,38.36,38.31,38.34,99700.0,20.3646,20.3805,20.354,20.3699,99700.0
2010-11-15 11:10:00,38.34,38.37,38.34,38.36,14800.0,20.3699,20.3858,20.3699,20.3805,14800.0
2010-11-15 11:20:00,38.37,38.37,38.36,38.37,21900.0,20.3858,20.3858,20.3805,20.3858,21900.0
2010-11-15 11:30:00,38.38,38.38,38.36,38.38,16400.0,20.3912,20.3912,20.3805,20.3912,16400.0
2010-11-15 11:40:00,38.38,38.4,38.36,38.4,34200.0,20.3912,20.4018,20.3805,20.4018,34200.0
2010-11-15 11:50:00,38.4,38.4,38.37,38.38,26100.0,20.4018,20.4018,20.3858,20.3912,26100.0
2010-11-15 12:00:00,38.37,38.39,38.36,38.37,32200.0,20.3858,20.3965,20.3805,20.3858,32200.0
2010-11-15 12:10:00,38.37,38.37,38.33,38.35,27900.0,20.3858,20.3858,20.3646,20.3752,27900.0
2010-11-15 12:20:00,38.36,38.39,38.35,38.38,22400.0,20.3805,20.3965,20.3752,20.3912,22400.0
2010-11-15 12:30:00,38.38,38.38,38.36,38.37,29100.0,20.3912,20.3912,20.3805,20.3858,29100.0
2010-11-15 12:40:00,38.38,38.41,38.38,38.39,59700.0,20.3912,20.4071,20.3912,20.3965,59700.0
2010-11-15 12:50:00,38.4,38.43,38.39,38.43,37900.0,20.4018,20.4177,20.3965,20.4177,37900.0
2010-11-15 13:00:00,38.43,38.43,38.39,38.41,18100.0,20.4177,20.4177,20.3965,20.4071,18100.0
2010-11-15 13:10:00,38.4,38.43,38.4,38.43,22500.0,20.4018,20.4177,20.4018,20.4177,22500.0
2010-11-15 13:20:00,38.43,38.44,38.42,38.44,29500.0,20.4177,20.423,20.4124,20.423,29500.0
2010-11-15 13:30:00,38.43,38.44,38.41,38.42,51200.0,20.4177,20.423,20.4071,20.4124,51200.0
2010-11-15 13:40:00,38.42,38.43,38.41,38.42,44900.0,20.4124,20.4177,20.4071,20.4124,44900.0
2010-11-15 13:50:00,38.43,38.43,38.4,38.4,32800.0,20.4177,20.4177,20.4018,20.4018,32800.0
2010-11-15 14:00:00,38.4,38.43,38.4,38.42,28000.0,20.4018,20.4177,20.4018,20.4124,28000.0
2010-11-15 14:10:00,38.42,38.42,38.38,38.38,27200.0,20.4124,20.4124,20.3912,20.3912,27200.0
2010-11-15 14:20:00,38.38,38.38,38.34,38.34,34300.0,20.3912,20.3912,20.3699,20.3699,34300.0
2010-11-15 14:30:00,38.35,38.35,38.29,38.32,44400.0,20.3752,20.3752,20.3433,20.3593,44400.0
2010-11-15 14:40:00,38.32,38.37,38.31,38.36,42600.0,20.3593,20.3858,20.354,20.3805,42600.0
2010-11-15 14:50:00,38.37,38.37,38.34,38.37,59100.0,20.3858,20.3858,20.3699,20.3858,59100.0
2010-11-15 15:00:00,38.36,38.37,38.34,38.37,60500.0,20.3805,20.3858,20.3699,20.3858,60500.0
2010-11-15 15:10:00,38.36,38.39,38.29,38.32,154200.0,20.3805,20.3965,20.3433,20.3593,154200.0
2010-11-15 15:20:00,38.32,38.34,38.3,38.33,79100.0,20.3593,20.3699,20.3487,20.3646,79100.0
2010-11-15 15:30:00,38.33,38.33,38.31,38.32,70600.0,20.3646,20.3646,20.354,20.3593,70600.0
2010-11-15 15:40:00,38.32,38.33,38.32,38.32,101100.0,20.3593,20.3646,20.3593,20.3593,101100.0
2010-11-15 15:50:00,38.33,38.34,38.32,38.34,337700.0,20.3646,20.3699,20.3593,20.3699,337700.0
2010-11-16 09:30:00,38.11,38.2,38.01,38.11,216600.0,20.2477,20.2955,20.1946,20.2477,216600.0
2010-11-16 09:40:00,38.11,38.15,38.06,38.08,97900.0,20.2477,20.269,20.2211,20.2318,97900.0
2010-11-16 09:50:00,38.09,38.22,38.08,38.21,104200.0,20.2371,20.3062,20.2318,20.3008,104200.0
2010-11-16 10:00:00,38.2,38.34,38.15,38.3,110500.0,20.2955,20.3699,20.269,20.3487,110500.0
2010-11-16 10:10:00,38.3,38.31,38.16,38.16,66000.0,20.3487,20.354,20.2743,20.2743,66000.0
2010-11-16 10:20:00,38.17,38.2,38.15,38.2,72900.0,20.2796,20.2955,20.269,20.2955,72900.0
2010-11-16 10:30:00,38.2,38.2,38.11,38.15,146900.0,20.2955,20.2955,20.2477,20.269,146900.0
2010-11-16 10:40:00,38.14,38.16,38.12,38.16,44200.0,20.2636,20.2743,20.253,20.2743,44200.0
2010-11-16 10:50:00,38.15,38.23,38.12,38.22,59500.0,20.269,20.3115,20.253,20.3062,59500.0
2010-11-16 11:00:00,38.22,38.25,38.12,38.13,105500.0,20.3062,20.3221,20.253,20.2583,105500.0
2010-11-16 11:10:00,38.13,38.17,38.11,38.14,116500.0,20.2583,20.2796,20.2477,20.2636,116500.0
2010-11-16 11:20:00,38.14,38.22,38.14,38.18,101500.0,20.2636,20.3062,20.2636,20.2849,101500.0
2010-11-16 11:30:00,38.18,38.18,38.14,38.16,67200.0,20.2849,20.2849,20.2636,20.2743,67200.0
2010-11-16 11:40:00,38.16,38.16,38.07,38.1,144900.0,20.2743,20.2743,20.2265,20.2424,144900.0
2010-11-16 11:50:00,38.1,38.14,38.08,38.12,67600.0,20.2424,20.2636,20.2318,20.253,67600.0
2010-11-16 12:00:00,38.12,38.16,38.12,38.13,50900.0,20.253,20.2743,20.253,20.2583,50900.0
2010-11-16 12:10:00,38.12,38.13,38.08,38.1,76400.0,20.253,20.2583,20.2318,20.2424,76400.0
2010-11-16 12:20:00,38.1,38.12,38.06,38.11,162900.0,20.2424,20.253,20.2211,20.2477,162900.0
2010-11-16 12:30:00,38.11,38.15,38.1,38.14,160000.0,20.2477,20.269,20.2424,20.2636,160000.0
2010-11-16 12:40:00,38.15,38.15,38.09,38.09,109400.0,20.269,20.269,20.2371,20.2371,109400.0
2010-11-16 12:50:00,38.1,38.19,38.1,38.18,68500.0,20.2424,20.2902,20.2424,20.2849,68500.0
2010-11-16 13:00:00,38.19,38.19,38.12,38.13,76900.0,20.2902,20.2902,20.253,20.2583,76900.0
2010-11-16 13:10:00,38.14,38.15,38.1,38.11,100800.0,20.2636,20.269,20.2424,20.2477,100800.0
2010-11-16 13:20:00,38.11,38.16,38.11,38.13,40400.0,20.2477,20.2743,20.2477,20.2583,40400.0
2010-11-16 13:30:00,38.14,38.15,38.12,38.13,61400.0,20.2636,20.269,20.253,20.2583,61400.0
2010-11-16 13:40:00,38.13,38.15,38.06,38.06,110900.0,20.2583,20.269,20.2211,20.2211,110900.0
2010-11-16 13:50:00,38.06,38.12,38.06,38.1,88200.0,20.2211,20.253,20.2211,20.2424,88200.0
2010-11-16 14:00:00,38.1,38.11,38.08,38.11,73800.0,20.2424,20.2477,20.2318,20.2477,73800.0
2010-11-16 14:10:00,38.11,38.15,38.11,38.13,66000.0,20.2477,20.269,20.2477,20.2583,66000.0
2010-11-16 14:20:00,38.13,38.13,38.06,38.08,94300.0,20.2583,20.2583,20.2211,20.2318,94300.0
2010-11-16 14:30:00,38.08,38.13,38.06,38.06,118100.0,20.2318,20.2583,20.2211,20.2211,118100.0
2010-11-16 14:40:00,38.06,38.11,38.04,38.06,366700.0,20.2211,20.2477,20.2105,20.2211,366700.0
2010-11-16 14:50:00,38.06,38.13,38.06,38.11,132900.0,20.2211,20.2583,20.2211,20.2477,132900.0
2010-11-16 15:00:00,38.11,38.14,38.11,38.12,106600.0,20.2477,20.2636,20.2477,20.253,106600.0
2010-11-16 15:10:00,38.12,38.14,38.09,38.14,156200.0,20.253,20.2636,20.2371,20.2636,156200.0
2010-11-16 15:20:00,38.14,38.17,38.1,38.15,96900.0,20.2636,20.2796,20.2424,20.269,96900.0
2010-11-16 15:30:00,38.15,38.17,38.08,38.08,180400.0,20.269,20.2796,20.2318,20.2318,180400.0
2010-11-16 15:40:00,38.09,38.2,38.09,38.2,134200.0,20.2371,20.2955,20.2371,20.2955,134200.0
2010-11-16 15:50:00,38.19,38.21,38.13,38.13,461200.0,20.2902,20.3008,20.2583,20.2583,461200.0
2010-11-17 09:30:00,38.22,38.24,38.01,38.03,186200.0,20.3062,20.3168,20.1946,20.2052,186200.0
2010-11-17 09:40:00,38.04,38.06,37.95,38.0,160500.0,20.2105,20.2211,20.1627,20.1893,160500.0
2010-11-17 09:50:00,38.0,38.0,37.89,37.91,115800.0,20.1893,20.1893,20.1308,20.1414,115800.0
2010-11-17 10:00:00,37.91,37.93,37.85,37.85,71800.0,20.1414,20.1521,20.1096,20.1096,71800.0
2010-11-17 10:10:00,37.85,37.9,37.82,37.9,72900.0,20.1096,20.1361,20.0936,20.1361,72900.0
2010-11-17 10:20:00,37.89,37.9,37.86,37.9,45400.0,20.1308,20.1361,20.1149,20.1361,45400.0
2010-11-17 10:30:00,37.9,37.94,37.86,37.87,57200.0,20.1361,20.1574,20.1149,20.1202,57200.0
2010-11-17 10:40:00,37.86,37.88,37.77,37.77,103200.0,20.1149,20.1255,20.0671,20.0671,103200.0
2010-11-17 10:50:00,37.77,37.8,37.76,37.77,145500.0,20.0671,20.083,20.0618,20.0671,145500.0
2010-11-17 11:00:00,37.78,37.81,37.76,37.77,54500.0,20.0724,20.0883,20.0618,20.0671,54500.0
2010-11-17 11:10:00,37.77,37.9,37.77,37.88,174500.0,20.0671,20.1361,20.0671,20.1255,174500.0
2010-11-17 11:20:00,37.89,37.97,37.88,37.97,65700.0,20.1308,20.1733,20.1255,20.1733,65700.0
2010-11-17 11:30:00,37.97,37.98,37.94,37.97,59000.0,20.1733,20.1786,20.1574,20.1733,59000.0
2010-11-17 11:40:00,37.98,38.02,37.9,37.92,86000.0,20.1786,20.1999,20.1361,20.1468,86000.0
2010-11-17 11:50:00,37.93,37.99,37.9,37.98,57600.0,20.1521,20.184,20.1361,20.1786,57600.0
2010-11-17 12:00:00,37.98,37.99,37.95,37.95,44300.0,20.1786,20.184,20.1627,20.1627,44300.0
2010-11-17 12:10:00,37.96,37.98,37.95,37.97,33900.0,20.168,20.1786,20.1627,20.1733,33900.0
2010-11-17 12:20:00,37.96,37.97,37.93,37.93,67900.0,20.168,20.1733,20.1521,20.1521,67900.0
2010-11-17 12:30:00,37.94,37.94,37.9,37.91,41900.0,20.1574,20.1574,20.1361,20.1414,41900.0
2010-11-17 12:40:00,37.9,37.91,37.88,37.89,72900.0,20.1361,20.1414,20.1255,20.1308,72900.0
2010-11-17 12:50:00,37.89,37.92,37.88,37.89,24600.0,20.1308,20.1468,20.1255,20.1308,24600.0
2010-11-17 13:00:00,37.89,37.9,37.87,37.9,29900.0,20.1308,20.1361,20.1202,20.1361,29900.0
2010-11-17 13:10:00,37.9,37.92,37.89,37.91,31300.0,20.1361,20.1468,20.1308,20.1414,31300.0
2010-11-17 13:20:00,37.92,37.92,37.89,37.89,28200.0,20.1468,20.1468,20.1308,20.1308,28200.0
2010-11-17 13:30:00,37.9,37.91,37.9,37.91,22400.0,20.1361,20.1414,20.1361,20.1414,22400.0
2010-11-17 13:40:00,37.9,37.9,37.86,37.87,50600.0,20.1361,20.1361,20.1149,20.1202,50600.0
2010-11-17 13:50:00,37.86,37.88,37.86,37.87,23200.0,20.1149,20.1255,20.1149,20.1202,23200.0
2010-11-17 14:00:00,37.87,37.88,37.86,37.86,52200.0,20.1202,20.1255,20.1149,20.1149,52200.0
2010-11-17 14:10:00,37.87,37.88,37.86,37.87,34100.0,20.1202,20.1255,20.1149,20.1202,34100.0
2010-11-17 14:20:00,37.87,37.88,37.87,37.88,62100.0,20.1202,20.1255,20.1202,20.1255,62100.0
2010-11-17 14:30:00,37.88,37.9,37.87,37.9,39100.0,20.1255,20.1361,20.1202,20.1361,39100.0
2010-11-17 14:40:00,37.89,37.92,37.89,37.92,133400.0,20.1308,20.1468,20.1308,20.1468,133400.0
2010-11-17 14:50:00,37.91,37.94,37.91,37.93,57500.0,20.1414,20.1574,20.1414,20.1521,57500.0
2010-11-17 15:00:00,37.93,37.94,37.88,37.88,80900.0,20.1521,20.1574,20.1255,20.1255,80900.0
2010-11-17 15:10:00,37.88,37.9,37.86,37.88,73200.0,20.1255,20.1361,20.1149,20.1255,73200.0
2010-11-17 15:20:00,37.87,37.88,37.8,37.8,135200.0,20.1202,20.1255,20.083,20.083,135200.0
2010-11-17 15:30:00,37.81,37.88,37.81,37.88,67400.0,20.0883,20.1255,20.0883,20.1255,67400.0
2010-11-17 15:40:00,37.88,37.91,37.87,37.91,109200.0,20.1255,20.1414,20.1202,20.1414,109200.0
2010-11-17 15:50:00,37.91,37.91,37.89,37.89,206300.0,20.1414,20.1414,20.1308,20.1308,206300.0
2010-11-18 09:30:00,38.12,38.17,38.02,38.03,82900.0,20.253,20.2796,20.1999,20.2052,82900.0
2010-11-18 09:40:00,38.03,38.06,37.96,37.96,84100.0,20.2052,20.2211,20.168,20.168,84100.0
2010-11-18 09:50:00,37.96,37.97,37.76,37.81,210600.0,20.168,20.1733,20.0618,20.0883,210600.0
2010-11-18 10:00:00,37.81,37.9,37.79,37.8,207400.0,20.0883,20.1361,20.0777,20.083,207400.0
2010-11-18 10:10:00,37.81,37.95,37.8,37.93,97300.0,20.0883,20.1627,20.083,20.1521,97300.0
2010-11-18 10:20:00,37.92,37.95,37.88,37.93,67800.0,20.1468,20.1627,20.1255,20.1521,67800.0
2010-11-18 10:30:00,37.94,37.95,37.91,37.92,34000.0,20.1574,20.1627,20.1414,20.1468,34000.0
2010-11-18 10:40:00,37.92,37.94,37.89,37.9,73000.0,20.1468,20.1574,20.1308,20.1361,73000.0
2010-11-18 10:50:00,37.9,37.9,37.88,37.89,68200.0,20.1361,20.1361,20.1255,20.1308,68200.0
2010-11-18 11:00:00,37.88,37.9,37.85,37.87,77000.0,20.1255,20.1361,20.1096,20.1202,77000.0
2010-11-18 11:10:00,37.87,37.9,37.85,37.9,48600.0,20.1202,20.1361,20.1096,20.1361,48600.0
2010-11-18 11:20:00,37.89,37.9,37.88,37.9,37300.0,20.1308,20.1361,20.1255,20.1361,37300.0
2010-11-18 11:30:00,37.9,37.91,37.88,37.89,52400.0,20.1361,20.1414,20.1255,20.1308,52400.0
2010-11-18 11:40:00,37.88,37.9,37.88,37.9,52500.0,20.1255,20.1361,20.1255,20.1361,52500.0
2010-11-18 11:50:00,37.89,37.9,37.87,37.89,57300.0,20.1308,20.1361,20.1202,20.1308,57300.0
2010-11-18 12:00:00,37.9,37.96,37.89,37.94,66800.0,20.1361,20.168,20.1308,20.1574,66800.0
2010-11-18 12:10:00,37.95,37.99,37.93,37.98,40100.0,20.1627,20.184,20.1521,20.1786,40100.0
2010-11-18 12:20:00,37.98,38.0,37.98,37.99,36900.0,20.1786,20.1893,20.1786,20.184,36900.0
2010-11-18 12:30:00,37.99,37.99,37.93,37.93,54300.0,20.184,20.184,20.1521,20.1521,54300.0
2010-11-18 12:40:00,37.93,37.94,37.9,37.93,99600.0,20.1521,20.1574,20.1361,20.1521,99600.0
2010-11-18 12:50:00,37.93,37.94,37.89,37.94,67100.0,20.1521,20.1574,20.1308,20.1574,67100.0
2010-11-18 13:00:00,37.94,37.99,37.94,37.99,41100.0,20.1574,20.184,20.1574,20.184,41100.0
2010-11-18 13:10:00,37.99,38.01,37.98,38.01,32500.0,20.184,20.1946,20.1786,20.1946,32500.0
2010-11-18 13:20:00,38.01,38.04,38.01,38.01,41800.0,20.1946,20.2105,20.1946,20.1946,41800.0
2010-11-18 13:30:00,38.02,38.03,38.01,38.02,28600.0,20.1999,20.2052,20.1946,20.1999,28600.0
2010-11-18 13:40:00,38.02,38.03,37.97,37.97,68000.0,20.1999,20.2052,20.1733,20.1733,68000.0
2010-11-18 13:50:00,37.97,37.98,37.91,37.91,56500.0,20.1733,20.1786,20.1414,20.1414,56500.0
2010-11-18 14:00:00,37.91,37.94,37.91,37.93,67000.0,20.1414,20.1574,20.1414,20.1521,67000.0
2010-11-18 14:10:00,37.93,37.93,37.9,37.91,39900.0,20.1521,20.1521,20.1361,20.1414,39900.0
2010-11-18 14:20:00,37.91,37.94,37.9,37.93,47900.0,20.1414,20.1574,20.1361,20.1521,47900.0
2010-11-18 14:30:00,37.93,37.95,37.9,37.93,84700.0,20.1521,20.1627,20.1361,20.1521,84700.0
2010-11-18 14:40:00,37.93,37.97,37.91,37.96,50500.0,20.1521,20.1733,20.1414,20.168,50500.0
2010-11-18 14:50:00,37.97,38.02,37.96,38.0,59200.0,20.1733,20.1999,20.168,20.1893,59200.0
2010-11-18 15:00:00,38.0,38.0,37.98,37.99,43800.0,20.1893,20.1893,20.1786,20.184,43800.0
2010-11-18 15:10:00,37.99,37.99,37.95,37.95,70400.0,20.184,20.184,20.1627,20.1627,70400.0
2010-11-18 15:20:00,37.95,37.96,37.92,37.96,86100.0,20.1627,20.168,20.1468,20.168,86100.0
2010-11-18 15:30:00,37.95,37.97,37.92,37.92,94800.0,20.1627,20.1733,20.1468,20.1468,94800.0
2010-11-18 15:40:00,37.92,37.98,37.9,37.95,156700.0,20.1468,20.1786,20.1361,20.1627,156700.0
2010-11-18 15:50:00,37.95,38.03,37.95,38.03,311900.0,20.1627,20.2052,20.1627,20.2052,311900.0
2010-11-19 09:30:00,38.03,38.13,37.93,37.95,639100.0,20.2052,20.2583,20.1521,20.1627,639100.0
2010-11-19 09:40:00,37.95,38.02,37.88,37.92,77000.0,20.1627,20.1999,20.1255,20.1468,77000.0
2010-11-19 09:50:00,37.93,37.97,37.87,37.91,56000.0,20.1521,20.1733,20.1202,20.1414,56000.0
2010-11-19 10:00:00,37.91,37.91,37.85,37.89,62600.0,20.1414,20.1414,20.1096,20.1308,62600.0
2010-11-19 10:10:00,37.88,37.89,37.83,37.84,28500.0,20.1255,20.1308,20.0989,20.1043,28500.0
2010-11-19 10:20:00,37.84,37.84,37.78,37.79,40700.0,20.1043,20.1043,20.0724,20.0777,40700.0
2010-11-19 10:30:00,37.78,37.87,37.75,37.84,65500.0,20.0724,20.1202,20.0564,20.1043,65500.0
2010-11-19 10:40:00,37.85,37.88,37.81,37.84,53700.0,20.1096,20.1255,20.0883,20.1043,53700.0
2010-11-19 10:50:00,37.84,37.85,37.77,37.8,34800.0,20.1043,20.1096,20.0671,20.083,34800.0
2010-11-19 11:00:00,37.8,37.87,37.8,37.85,40300.0,20.083,20.1202,20.083,20.1096,40300.0
2010-11-19 11:10:00,37.86,37.86,37.8,37.86,30800.0,20.1149,20.1149,20.083,20.1149,30800.0
2010-11-19 11:20:00,37.86,37.88,37.84,37.87,36700.0,20.1149,20.1255,20.1043,20.1202,36700.0
2010-11-19 11:30:00,37.87,37.87,37.86,37.86,30000.0,20.1202,20.1202,20.1149,20.1149,30000.0
2010-11-19 11:40:00,37.87,37.93,37.86,37.87,36200.0,20.1202,20.1521,20.1149,20.1202,36200.0
2010-11-19 11:50:00,37.87,37.88,37.86,37.86,17600.0,20.1202,20.1255,20.1149,20.1149,17600.0
2010-11-19 12:00:00,37.87,37.91,37.86,37.91,41200.0,20.1202,20.1414,20.1149,20.1414,41200.0
2010-11-19 12:10:00,37.91,37.91,37.86,37.86,38000.0,20.1414,20.1414,20.1149,20.1149,38000.0
2010-11-19 12:20:00,37.86,37.91,37.86,37.91,56400.0,20.1149,20.1414,20.1149,20.1414,56400.0
2010-11-19 12:30:00,37.91,37.91,37.88,37.9,21400.0,20.1414,20.1414,20.1255,20.1361,21400.0
2010-11-19 12:40:00,37.9,37.94,37.9,37.92,38500.0,20.1361,20.1574,20.1361,20.1468,38500.0
2010-11-19 12:50:00,37.92,37.97,37.92,37.95,61900.0,20.1468,20.1733,20.1468,20.1627,61900.0
2010-11-19 13:00:00,37.95,37.98,37.94,37.96,26100.0,20.1627,20.1786,20.1574,20.168,26100.0
2010-11-19 13:10:00,37.96,37.96,37.9,37.9,30700.0,20.168,20.168,20.1361,20.1361,30700.0
2010-11-19 13:20:00,37.91,37.91,37.88,37.9,26100.0,20.1414,20.1414,20.1255,20.1361,26100.0
2010-11-19 13:30:00,37.89,37.9,37.89,37.9,10100.0,20.1308,20.1361,20.1308,20.1361,10100.0
2010-11-19 13:40:00,37.9,37.9,37.88,37.88,11800.0,20.1361,20.1361,20.1255,20.1255,11800.0
2010-11-19 13:50:00,37.88,37.89,37.85,37.89,21300.0,20.1255,20.1308,20.1096,20.1308,21300.0
2010-11-19 14:00:00,37.88,37.93,37.88,37.92,29800.0,20.1255,20.1521,20.1255,20.1468,29800.0
2010-11-19 14:10:00,37.93,37.98,37.92,37.98,39200.0,20.1521,20.1786,20.1468,20.1786,39200.0
2010-11-19 14:20:00,37.97,37.98,37.95,37.96,22000.0,20.1733,20.1786,20.1627,20.168,22000.0
2010-11-19 14:30:00,37.96,37.96,37.93,37.94,42800.0,20.168,20.168,20.1521,20.1574,42800.0
2010-11-19 14:40:00,37.94,37.98,37.92,37.96,68300.0,20.1574,20.1786,20.1468,20.168,68300.0
2010-11-19 14:50:00,37.96,37.96,37.92,37.93,48400.0,20.168,20.168,20.1468,20.1521,48400.0
2010-11-19 15:00:00,37.93,37.96,37.92,37.96,37200.0,20.1521,20.168,20.1468,20.168,37200.0
2010-11-19 15:10:00,37.96,37.97,37.95,37.97,24900.0,20.168,20.1733,20.1627,20.1733,24900.0
2010-11-19 15:20:00,37.97,37.97,37.96,37.96,31100.0,20.1733,20.1733,20.168,20.168,31100.0
2010-11-19 15:30:00,37.96,37.98,37.96,37.98,52400.0,20.168,20.1786,20.168,20.1786,52400.0
2010-11-19 15:40:00,37.98,38.05,37.97,38.04,183900.0,20.1786,20.2158,20.1733,20.2105,183900.0
2010-11-19 15:50:00,38.05,38.08,38.03,38.08,208000.0,20.2158,20.2318,20.2052,20.2318,208000.0
2010-11-22 09:30:00,38.12,38.33,38.09,38.28,237800.0,20.253,20.3646,20.2371,20.338,237800.0
2010-11-22 09:40:00,38.28,38.32,38.24,38.26,135700.0,20.338,20.3593,20.3168,20.3274,135700.0
2010-11-22 09:50:00,38.26,38.3,38.25,38.26,106600.0,20.3274,20.3487,20.3221,20.3274,106600.0
2010-11-22 10:00:00,38.27,38.29,38.22,38.22,111000.0,20.3327,20.3433,20.3062,20.3062,111000.0
2010-11-22 10:10:00,38.22,38.24,38.14,38.18,138000.0,20.3062,20.3168,20.2636,20.2849,138000.0
2010-11-22 10:20:00,38.19,38.19,38.1,38.1,105800.0,20.2902,20.2902,20.2424,20.2424,105800.0
2010-11-22 10:30:00,38.11,38.11,38.05,38.06,72400.0,20.2477,20.2477,20.2158,20.2211,72400.0
2010-11-22 10:40:00,38.06,38.09,38.04,38.07,107400.0,20.2211,20.2371,20.2105,20.2265,107400.0
2010-11-22 10:50:00,38.07,38.17,38.06,38.11,51800.0,20.2265,20.2796,20.2211,20.2477,51800.0
2010-11-22 11:00:00,38.1,38.1,38.02,38.07,75700.0,20.2424,20.2424,20.1999,20.2265,75700.0
2010-11-22 11:10:00,38.07,38.12,38.06,38.12,39600.0,20.2265,20.253,20.2211,20.253,39600.0
2010-11-22 11:20:00,38.11,38.12,38.08,38.12,38700.0,20.2477,20.253,20.2318,20.253,38700.0
2010-11-22 11:30:00,38.11,38.11,38.09,38.1,24100.0,20.2477,20.2477,20.2371,20.2424,24100.0
2010-11-22 11:40:00,38.1,38.12,38.09,38.1,33900.0,20.2424,20.253,20.2371,20.2424,33900.0
2010-11-22 11:50:00,38.09,38.09,38.05,38.06,36400.0,20.2371,20.2371,20.2158,20.2211,36400.0
2010-11-22 12:00:00,38.07,38.07,38.02,38.05,57800.0,20.2265,20.2265,20.1999,20.2158,57800.0
2010-11-22 12:10:00,38.04,38.07,38.03,38.06,28000.0,20.2105,20.2265,20.2052,20.2211,28000.0
2010-11-22 12:20:00,38.06,38.07,37.94,37.94,52300.0,20.2211,20.2265,20.1574,20.1574,52300.0
2010-11-22 12:30:00,37.94,37.96,37.91,37.94,63700.0,20.1574,20.168,20.1414,20.1574,63700.0
2010-11-22 12:40:00,37.94,37.95,37.9,37.94,58500.0,20.1574,20.1627,20.1361,20.1574,58500.0
2010-11-22 12:50:00,37.94,37.97,37.94,37.95,24300.0,20.1574,20.1733,20.1574,20.1627,24300.0
2010-11-22 13:00:00,37.95,37.96,37.94,37.95,16200.0,20.1627,20.168,20.1574,20.1627,16200.0
2010-11-22 13:10:00,37.95,37.97,37.94,37.97,24400.0,20.1627,20.1733,20.1574,20.1733,24400.0
2010-11-22 13:20:00,37.97,37.99,37.94,37.99,98400.0,20.1733,20.184,20.1574,20.184,98400.0
2010-11-22 13:30:00,37.99,38.02,37.98,38.02,18300.0,20.184,20.1999,20.1786,20.1999,18300.0
2010-11-22 13:40:00,38.01,38.03,38.01,38.01,22600.0,20.1946,20.2052,20.1946,20.1946,22600.0
2010-11-22 13:50:00,38.01,38.03,38.01,38.03,29000.0,20.1946,20.2052,20.1946,20.2052,29000.0
2010-11-22 14:00:00,38.03,38.09,38.02,38.06,89200.0,20.2052,20.2371,20.1999,20.2211,89200.0
2010-11-22 14:10:00,38.07,38.12,38.06,38.1,80300.0,20.2265,20.253,20.2211,20.2424,80300.0
2010-11-22 14:20:00,38.1,38.11,38.06,38.08,85500.0,20.2424,20.2477,20.2211,20.2318,85500.0
2010-11-22 14:30:00,38.09,38.09,38.06,38.06,52100.0,20.2371,20.2371,20.2211,20.2211,52100.0
2010-11-22 14:40:00,38.06,38.16,38.06,38.15,104300.0,20.2211,20.2743,20.2211,20.269,104300.0
2010-11-22 14:50:00,38.15,38.2,38.15,38.19,73900.0,20.269,20.2955,20.269,20.2902,73900.0
2010-11-22 15:00:00,38.2,38.23,38.18,38.19,48500.0,20.2955,20.3115,20.2849,20.2902,48500.0
2010-11-22 15:10:00,38.19,38.19,38.16,38.16,59300.0,20.2902,20.2902,20.2743,20.2743,59300.0
2010-11-22 15:20:00,38.16,38.17,38.1,38.11,93700.0,20.2743,20.2796,20.2424,20.2477,93700.0
2010-11-22 15:30:00,38.11,38.18,38.1,38.18,64000.0,20.2477,20.2849,20.2424,20.2849,64000.0
2010-11-22 15:40:00,38.18,38.23,38.17,38.23,73900.0,20.2849,20.3115,20.2796,20.3115,73900.0
2010-11-22 15:50:00,38.22,38.28,38.22,38.25,256300.0,20.3062,20.338,20.3062,20.3221,256300.0
2010-11-23 09:30:00,38.03,38.1,37.91,37.92,137300.0,20.2052,20.2424,20.1414,20.1468,137300.0
2010-11-23 09:40:00,37.92,37.93,37.83,37.83,94000.0,20.1468,20.1521,20.0989,20.0989,94000.0
2010-11-23 09:50:00,37.83,37.85,37.75,37.78,104600.0,20.0989,20.1096,20.0564,20.0724,104600.0
2010-11-23 10:00:00,37.78,37.93,37.76,37.86,123000.0,20.0724,20.1521,20.0618,20.1149,123000.0
2010-11-23 10:10:00,37.86,38.07,37.86,38.0,261300.0,20.1149,20.2265,20.1149,20.1893,261300.0
2010-11-23 10:20:00,38.01,38.01,37.91,37.91,78500.0,20.1946,20.1946,20.1414,20.1414,78500.0
2010-11-23 10:30:00,37.92,37.99,37.9,37.98,48800.0,20.1468,20.184,20.1361,20.1786,48800.0
2010-11-23 10:40:00,37.98,37.99,37.94,37.95,65300.0,20.1786,20.184,20.1574,20.1627,65300.0
2010-11-23 10:50:00,37.94,37.96,37.91,37.95,52100.0,20.1574,20.168,20.1414,20.1627,52100.0
2010-11-23 11:00:00,37.96,37.97,37.91,37.92,44100.0,20.168,20.1733,20.1414,20.1468,44100.0
2010-11-23 11:10:00,37.92,37.96,37.9,37.9,51500.0,20.1468,20.168,20.1361,20.1361,51500.0
2010-11-23 11:20:00,37.9,37.91,37.82,37.82,59100.0,20.1361,20.1414,20.0936,20.0936,59100.0
2010-11-23 11:30:00,37.83,37.83,37.78,37.82,58700.0,20.0989,20.0989,20.0724,20.0936,58700.0
2010-11-23 11:40:00,37.81,37.87,37.81,37.87,33200.0,20.0883,20.1202,20.0883,20.1202,33200.0
2010-11-23 11:50:00,37.86,37.92,37.85,37.91,44500.0,20.1149,20.1468,20.1096,20.1414,44500.0
2010-11-23 12:00:00,37.91,37.93,37.87,37.93,49300.0,20.1414,20.1521,20.1202,20.1521,49300.0
2010-11-23 12:10:00,37.93,37.97,37.93,37.95,26800.0,20.1521,20.1733,20.1521,20.1627,26800.0
2010-11-23 12:20:00,37.96,37.97,37.94,37.95,16500.0,20.168,20.1733,20.1574,20.1627,16500.0
2010-11-23 12:30:00,37.94,37.96,37.9,37.92,40000.0,20.1574,20.168,20.1361,20.1468,40000.0
2010-11-23 12:40:00,37.92,37.99,37.91,37.98,43900.0,20.1468,20.184,20.1414,20.1786,43900.0
2010-11-23 12:50:00,37.99,38.0,37.98,38.0,19900.0,20.184,20.1893,20.1786,20.1893,19900.0
2010-11-23 13:00:00,38.0,38.0,37.93,37.95,34500.0,20.1893,20.1893,20.1521,20.1627,34500.0
2010-11-23 13:10:00,37.94,37.96,37.94,37.94,20400.0,20.1574,20.168,20.1574,20.1574,20400.0
2010-11-23 13:20:00,37.94,37.97,37.93,37.97,25600.0,20.1574,20.1733,20.1521,20.1733,25600.0
2010-11-23 13:30:00,37.98,38.01,37.97,37.97,21900.0,20.1786,20.1946,20.1733,20.1733,21900.0
2010-11-23 13:40:00,37.98,37.98,37.92,37.92,66100.0,20.1786,20.1786,20.1468,20.1468,66100.0
2010-11-23 13:50:00,37.93,37.94,37.91,37.92,22800.0,20.1521,20.1574,20.1414,20.1468,22800.0
2010-11-23 14:00:00,37.92,37.97,37.89,37.93,72400.0,20.1468,20.1733,20.1308,20.1521,72400.0
2010-11-23 14:10:00,37.92,37.98,37.92,37.96,87500.0,20.1468,20.1786,20.1468,20.168,87500.0
2010-11-23 14:20:00,37.96,37.98,37.93,37.96,59100.0,20.168,20.1786,20.1521,20.168,59100.0
2010-11-23 14:30:00,37.96,37.99,37.95,37.96,64500.0,20.168,20.184,20.1627,20.168,64500.0
2010-11-23 14:40:00,37.97,37.97,37.91,37.92,50100.0,20.1733,20.1733,20.1414,20.1468,50100.0
2010-11-23 14:50:00,37.91,37.97,37.91,37.97,48700.0,20.1414,20.1733,20.1414,20.1733,48700.0
2010-11-23 15:00:00,37.96,37.97,37.93,37.94,39300.0,20.168,20.1733,20.1521,20.1574,39300.0
2010-11-23 15:10:00,37.93,38.0,37.92,37.96,70600.0,20.1521,20.1893,20.1468,20.168,70600.0
2010-11-23 15:20:00,37.96,37.96,37.94,37.95,36400.0,20.168,20.168,20.1574,20.1627,36400.0
2010-11-23 15:30:00,37.96,38.0,37.96,38.0,44500.0,20.168,20.1893,20.168,20.1893,44500.0
2010-11-23 15:40:00,37.99,38.0,37.94,37.95,123400.0,20.184,20.1893,20.1574,20.1627,123400.0
2010-11-23 15:50:00,37.94,37.98,37.93,37.93,254700.0,20.1574,20.1786,20.1521,20.1521,254700.0
2010-11-24 09:30:00,38.08,38.09,38.01,38.07,81600.0,20.2318,20.2371,20.1946,20.2265,81600.0
2010-11-24 09:40:00,38.06,38.08,38.01,38.01,43400.0,20.2211,20.2318,20.1946,20.1946,43400.0
2010-11-24 09:50:00,38.01,38.05,38.01,38.02,52200.0,20.1946,20.2158,20.1946,20.1999,52200.0
2010-11-24 10:00:00,38.01,38.05,37.97,38.0,65200.0,20.1946,20.2158,20.1733,20.1893,65200.0
2010-11-24 10:10:00,38.0,38.0,37.96,37.97,45200.0,20.1893,20.1893,20.168,20.1733,45200.0
2010-11-24 10:20:00,37.98,38.0,37.96,37.96,56200.0,20.1786,20.1893,20.168,20.168,56200.0
2010-11-24 10:30:00,37.96,37.97,37.93,37.94,50700.0,20.168,20.1733,20.1521,20.1574,50700.0
2010-11-24 10:40:00,37.94,38.0,37.94,37.97,39200.0,20.1574,20.1893,20.1574,20.1733,39200.0
2010-11-24 10:50:00,37.98,37.98,37.95,37.95,21700.0,20.1786,20.1786,20.1627,20.1627,21700.0
2010-11-24 11:00:00,37.96,37.96,37.92,37.95,28900.0,20.168,20.168,20.1468,20.1627,28900.0
2010-11-24 11:10:00,37.96,37.97,37.93,37.93,24700.0,20.168,20.1733,20.1521,20.1521,24700.0
2010-11-24 11:20:00,37.93,37.94,37.9,37.91,24700.0,20.1521,20.1574,20.1361,20.1414,24700.0
2010-11-24 11:30:00,37.91,37.92,37.91,37.91,12000.0,20.1414,20.1468,20.1414,20.1414,12000.0
2010-11-24 11:40:00,37.91,37.92,37.91,37.91,10400.0,20.1414,20.1468,20.1414,20.1414,10400.0
2010-11-24 11:50:00,37.91,37.91,37.85,37.85,60400.0,20.1414,20.1414,20.1096,20.1096,60400.0
2010-11-24 12:00:00,37.86,37.91,37.85,37.9,34400.0,20.1149,20.1414,20.1096,20.1361,34400.0
2010-11-24 12:10:00,37.9,37.92,37.9,37.92,15900.0,20.1361,20.1468,20.1361,20.1468,15900.0
2010-11-24 12:20:00,37.92,37.93,37.89,37.9,22600.0,20.1468,20.1521,20.1308,20.1361,22600.0
2010-11-24 12:30:00,37.89,37.91,37.88,37.88,21600.0,20.1308,20.1414,20.1255,20.1255,21600.0
2010-11-24 12:40:00,37.88,37.89,37.86,37.86,26800.0,20.1255,20.1308,20.1149,20.1149,26800.0
2010-11-24 12:50:00,37.87,37.87,37.86,37.86,27300.0,20.1202,20.1202,20.1149,20.1149,27300.0
2010-11-24 13:00:00,37.87,37.87,37.86,37.86,9600.0,20.1202,20.1202,20.1149,20.1149,9600.0
2010-11-24 13:10:00,37.87,37.87,37.85,37.86,12900.0,20.1202,20.1202,20.1096,20.1149,12900.0
2010-11-24 13:20:00,37.86,37.91,37.85,37.9,34600.0,20.1149,20.1414,20.1096,20.1361,34600.0
2010-11-24 13:30:00,37.9,37.94,37.9,37.93,37600.0,20.1361,20.1574,20.1361,20.1521,37600.0
2010-11-24 13:40:00,37.93,37.93,37.88,37.9,60000.0,20.1521,20.1521,20.1255,20.1361,60000.0
2010-11-24 13:50:00,37.91,37.91,37.9,37.9,18600.0,20.1414,20.1414,20.1361,20.1361,18600.0
2010-11-24 14:00:00,37.91,37.92,37.9,37.91,12600.0,20.1414,20.1468,20.1361,20.1414,12600.0
2010-11-24 14:10:00,37.92,37.92,37.87,37.88,43600.0,20.1468,20.1468,20.1202,20.1255,43600.0
2010-11-24 14:20:00,37.88,37.93,37.87,37.92,31900.0,20.1255,20.1521,20.1202,20.1468,31900.0
2010-11-24 14:30:00,37.93,37.96,37.93,37.96,69800.0,20.1521,20.168,20.1521,20.168,69800.0
2010-11-24 14:40:00,37.96,37.96,37.95,37.95,14800.0,20.168,20.168,20.1627,20.1627,14800.0
2010-11-24 14:50:00,37.96,37.96,37.92,37.93,50600.0,20.168,20.168,20.1468,20.1521,50600.0
2010-11-24 15:00:00,37.93,37.97,37.92,37.97,35200.0,20.1521,20.1733,20.1468,20.1733,35200.0
2010-11-24 15:10:00,37.97,37.98,37.93,37.93,42200.0,20.1733,20.1786,20.1521,20.1521,42200.0
2010-11-24 15:20:00,37.94,37.97,37.93,37.95,47000.0,20.1574,20.1733,20.1521,20.1627,47000.0
2010-11-24 15:30:00,37.96,37.96,37.94,37.96,37300.0,20.168,20.168,20.1574,20.168,37300.0
2010-11-24 15:40:00,37.96,37.99,37.92,37.96,144300.0,20.168,20.184,20.1468,20.168,144300.0
2010-11-24 15:50:00,37.95,38.03,37.95,38.03,181100.0,20.1627,20.2052,20.1627,20.2052,181100.0
2010-11-26 09:30:00,37.89,37.93,37.78,37.78,134200.0,20.1308,20.1521,20.0724,20.0724,134200.0
2010-11-26 09:40:00,37.78,37.84,37.77,37.82,88100.0,20.0724,20.1043,20.0671,20.0936,88100.0
2010-11-26 09:50:00,37.83,37.99,37.82,37.99,61800.0,20.0989,20.184,20.0936,20.184,61800.0
2010-11-26 10:00:00,37.98,38.01,37.87,37.88,76300.0,20.1786,20.1946,20.1202,20.1255,76300.0
2010-11-26 10:10:00,37.88,38.03,37.87,37.99,63200.0,20.1255,20.2052,20.1202,20.184,63200.0
2010-11-26 10:20:00,38.0,38.03,37.9,37.9,45900.0,20.1893,20.2052,20.1361,20.1361,45900.0
2010-11-26 10:30:00,37.9,37.98,37.9,37.98,37600.0,20.1361,20.1786,20.1361,20.1786,37600.0
2010-11-26 10:40:00,37.97,37.98,37.91,37.91,40700.0,20.1733,20.1786,20.1414,20.1414,40700.0
2010-11-26 10:50:00,37.92,37.92,37.84,37.86,49200.0,20.1468,20.1468,20.1043,20.1149,49200.0
2010-11-26 11:00:00,37.85,37.9,37.85,37.9,41700.0,20.1096,20.1361,20.1096,20.1361,41700.0
2010-11-26 11:10:00,37.9,37.9,37.8,37.8,44100.0,20.1361,20.1361,20.083,20.083,44100.0
2010-11-26 11:20:00,37.8,37.81,37.77,37.77,39000.0,20.083,20.0883,20.0671,20.0671,39000.0
2010-11-26 11:30:00,37.78,37.78,37.75,37.75,46300.0,20.0724,20.0724,20.0564,20.0564,46300.0
2010-11-26 11:40:00,37.76,37.81,37.75,37.81,48600.0,20.0618,20.0883,20.0564,20.0883,48600.0
2010-11-26 11:50:00,37.81,37.81,37.76,37.77,37200.0,20.0883,20.0883,20.0618,20.0671,37200.0
2010-11-26 12:00:00,37.77,37.79,37.76,37.76,47600.0,20.0671,20.0777,20.0618,20.0618,47600.0
2010-11-26 12:10:00,37.76,37.76,37.7,37.7,85700.0,20.0618,20.0618,20.0299,20.0299,85700.0
2010-11-26 12:20:00,37.7,37.75,37.7,37.71,67900.0,20.0299,20.0564,20.0299,20.0352,67900.0
2010-11-26 12:30:00,37.72,37.75,37.7,37.75,52500.0,20.0405,20.0564,20.0299,20.0564,52500.0
2010-11-26 12:40:00,37.75,37.84,37.74,37.83,145800.0,20.0564,20.1043,20.0511,20.0989,145800.0
2010-11-26 12:50:00,37.83,37.86,37.82,37.83,117900.0,20.0989,20.1149,20.0936,20.0989,117900.0
2010-11-29 09:30:00,37.67,37.76,37.58,37.63,231300.0,20.0139,20.0618,19.9661,19.9927,231300.0
2010-11-29 09:40:00,37.62,37.66,37.5,37.51,118600.0,19.9874,20.0086,19.9236,19.9289,118600.0
2010-11-29 09:50:00,37.51,37.51,37.4,37.44,137200.0,19.9289,19.9289,19.8705,19.8917,137200.0
2010-11-29 10:00:00,37.45,37.52,37.4,37.51,97400.0,19.8971,19.9342,19.8705,19.9289,97400.0
2010-11-29 10:10:00,37.51,37.51,37.41,37.41,76000.0,19.9289,19.9289,19.8758,19.8758,76000.0
2010-11-29 10:20:00,37.42,37.44,37.38,37.39,61100.0,19.8811,19.8917,19.8599,19.8652,61100.0
2010-11-29 10:30:00,37.39,37.56,37.38,37.55,109300.0,19.8652,19.9555,19.8599,19.9502,109300.0
2010-11-29 10:40:00,37.56,37.6,37.49,37.51,64700.0,19.9555,19.9767,19.9183,19.9289,64700.0
2010-11-29 10:50:00,37.51,37.54,37.4,37.42,85400.0,19.9289,19.9449,19.8705,19.8811,85400.0
2010-11-29 11:00:00,37.42,37.43,37.37,37.37,60600.0,19.8811,19.8864,19.8545,19.8545,60600.0
2010-11-29 11:10:00,37.38,37.45,37.37,37.44,57900.0,19.8599,19.8971,19.8545,19.8917,57900.0
2010-11-29 11:20:00,37.44,37.46,37.37,37.44,68200.0,19.8917,19.9024,19.8545,19.8917,68200.0
2010-11-29 11:30:00,37.44,37.45,37.36,37.4,71200.0,19.8917,19.8971,19.8492,19.8705,71200.0
2010-11-29 11:40:00,37.4,37.42,37.37,37.41,60500.0,19.8705,19.8811,19.8545,19.8758,60500.0
2010-11-29 11:50:00,37.41,37.41,37.35,37.39,75500.0,19.8758,19.8758,19.8439,19.8652,75500.0
2010-11-29 12:00:00,37.39,37.43,37.38,37.42,35600.0,19.8652,19.8864,19.8599,19.8811,35600.0
2010-11-29 12:10:00,37.42,37.44,37.4,37.4,43700.0,19.8811,19.8917,19.8705,19.8705,43700.0
2010-11-29 12:20:00,37.4,37.45,37.4,37.44,50900.0,19.8705,19.8971,19.8705,19.8917,50900.0
2010-11-29 12:30:00,37.44,37.47,37.44,37.45,41100.0,19.8917,19.9077,19.8917,19.8971,41100.0
2010-11-29 12:40:00,37.46,37.47,37.4,37.41,37000.0,19.9024,19.9077,19.8705,19.8758,37000.0
2010-11-29 12:50:00,37.42,37.42,37.41,37.41,27100.0,19.8811,19.8811,19.8758,19.8758,27100.0
2010-11-29 13:00:00,37.42,37.43,37.37,37.39,44700.0,19.8811,19.8864,19.8545,19.8652,44700.0
2010-11-29 13:10:00,37.38,37.39,37.38,37.38,19500.0,19.8599,19.8652,19.8599,19.8599,19500.0
2010-11-29 13:20:00,37.38,37.39,37.35,37.37,45600.0,19.8599,19.8652,19.8439,19.8545,45600.0
2010-11-29 13:30:00,37.37,37.41,37.35,37.39,49900.0,19.8545,19.8758,19.8439,19.8652,49900.0
2010-11-29 13:40:00,37.4,37.44,37.39,37.43,25400.0,19.8705,19.8917,19.8652,19.8864,25400.0
2010-11-29 13:50:00,37.43,37.44,37.42,37.42,19800.0,19.8864,19.8917,19.8811,19.8811,19800.0
2010-11-29 14:00:00,37.42,37.43,37.38,37.39,41500.0,19.8811,19.8864,19.8599,19.8652,41500.0
2010-11-29 14:10:00,37.39,37.39,37.36,37.37,40400.0,19.8652,19.8652,19.8492,19.8545,40400.0
2010-11-29 14:20:00,37.37,37.44,37.35,37.44,60200.0,19.8545,19.8917,19.8439,19.8917,60200.0
2010-11-29 14:30:00,37.45,37.53,37.44,37.5,87800.0,19.8971,19.9396,19.8917,19.9236,87800.0
2010-11-29 14:40:00,37.51,37.53,37.49,37.52,70700.0,19.9289,19.9396,19.9183,19.9342,70700.0
2010-11-29 14:50:00,37.53,37.55,37.48,37.55,92600.0,19.9396,19.9502,19.913,19.9502,92600.0
2010-11-29 15:00:00,37.55,37.61,37.55,37.6,101200.0,19.9502,19.9821,19.9502,19.9767,101200.0
2010-11-29 15:10:00,37.6,37.63,37.58,37.63,124200.0,19.9767,19.9927,19.9661,19.9927,124200.0
2010-11-29 15:20:00,37.63,37.64,37.55,37.6,116100.0,19.9927,19.998,19.9502,19.9767,116100.0
2010-11-29 15:30:00,37.6,37.61,37.55,37.57,96500.0,19.9767,19.9821,19.9502,19.9608,96500.0
2010-11-29 15:40:00,37.57,37.64,37.56,37.64,160800.0,19.9608,19.998,19.9555,19.998,160800.0
2010-11-29 15:50:00,37.64,37.65,37.55,37.56,326600.0,19.998,20.0033,19.9502,19.9555,326600.0
2010-11-30 09:30:00,37.33,37.59,37.32,37.56,182300.0,19.8333,19.9714,19.828,19.9555,182300.0
2010-11-30 09:40:00,37.57,37.65,37.5,37.54,136700.0,19.9608,20.0033,19.9236,19.9449,136700.0
2010-11-30 09:50:00,37.54,37.61,37.51,37.61,56800.0,19.9449,19.9821,19.9289,19.9821,56800.0
2010-11-30 10:00:00,37.61,37.71,37.54,37.56,144100.0,19.9821,20.0352,19.9449,19.9555,144100.0
2010-11-30 10:10:00,37.56,37.65,37.56,37.61,56100.0,19.9555,20.0033,19.9555,19.9821,56100.0
2010-11-30 10:20:00,37.62,37.67,37.57,37.65,55700.0,19.9874,20.0139,19.9608,20.0033,55700.0
2010-11-30 10:30:00,37.66,37.66,37.57,37.59,45700.0,20.0086,20.0086,19.9608,19.9714,45700.0
2010-11-30 10:40:00,37.59,37.61,37.53,37.6,82300.0,19.9714,19.9821,19.9396,19.9767,82300.0
2010-11-30 10:50:00,37.61,37.64,37.57,37.62,68300.0,19.9821,19.998,19.9608,19.9874,68300.0
2010-11-30 11:00:00,37.62,37.66,37.6,37.61,31200.0,19.9874,20.0086,19.9767,19.9821,31200.0
2010-11-30 11:10:00,37.62,37.62,37.56,37.6,20500.0,19.9874,19.9874,19.9555,19.9767,20500.0
2010-11-30 11:20:00,37.61,37.64,37.58,37.61,40300.0,19.9821,19.998,19.9661,19.9821,40300.0
2010-11-30 11:30:00,37.61,37.65,37.58,37.65,33400.0,19.9821,20.0033,19.9661,20.0033,33400.0
2010-11-30 11:40:00,37.64,37.69,37.64,37.67,61800.0,19.998,20.0246,19.998,20.0139,61800.0
2010-11-30 11:50:00,37.66,37.78,37.64,37.78,67200.0,20.0086,20.0724,19.998,20.0724,67200.0
2010-11-30 12:00:00,37.77,37.78,37.67,37.68,81500.0,20.0671,20.0724,20.0139,20.0193,81500.0
2010-11-30 12:10:00,37.69,37.73,37.65,37.65,64900.0,20.0246,20.0458,20.0033,20.0033,64900.0
2010-11-30 12:20:00,37.66,37.66,37.57,37.65,190500.0,20.0086,20.0086,19.9608,20.0033,190500.0
2010-11-30 12:30:00,37.65,37.66,37.6,37.62,50700.0,20.0033,20.0086,19.9767,19.9874,50700.0
2010-11-30 12:40:00,37.61,37.64,37.6,37.64,27600.0,19.9821,19.998,19.9767,19.998,27600.0
2010-11-30 12:50:00,37.64,37.65,37.6,37.64,64400.0,19.998,20.0033,19.9767,19.998,64400.0
2010-11-30 13:00:00,37.64,37.76,37.62,37.69,98900.0,19.998,20.0618,19.9874,20.0246,98900.0
2010-11-30 13:10:00,37.69,37.72,37.67,37.7,63100.0,20.0246,20.0405,20.0139,20.0299,63100.0
2010-11-30 13:20:00,37.7,37.75,37.7,37.71,30500.0,20.0299,20.0564,20.0299,20.0352,30500.0
2010-11-30 13:30:00,37.71,37.73,37.7,37.71,88000.0,20.0352,20.0458,20.0299,20.0352,88000.0
2010-11-30 13:40:00,37.71,37.72,37.68,37.72,26700.0,20.0352,20.0405,20.0193,20.0405,26700.0
2010-11-30 13:50:00,37.71,37.74,37.71,37.74,27200.0,20.0352,20.0511,20.0352,20.0511,27200.0
2010-11-30 14:00:00,37.74,37.79,37.74,37.79,39500.0,20.0511,20.0777,20.0511,20.0777,39500.0
2010-11-30 14:10:00,37.79,37.79,37.74,37.75,38100.0,20.0777,20.0777,20.0511,20.0564,38100.0
2010-11-30 14:20:00,37.75,37.77,37.68,37.7,59800.0,20.0564,20.0671,20.0193,20.0299,59800.0
2010-11-30 14:30:00,37.69,37.73,37.69,37.73,60200.0,20.0246,20.0458,20.0246,20.0458,60200.0
2010-11-30 14:40:00,37.73,37.75,37.72,37.75,21500.0,20.0458,20.0564,20.0405,20.0564,21500.0
2010-11-30 14:50:00,37.75,37.8,37.73,37.8,53600.0,20.0564,20.083,20.0458,20.083,53600.0
2010-11-30 15:00:00,37.8,37.8,37.78,37.79,38000.0,20.083,20.083,20.0724,20.0777,38000.0
2010-11-30 15:10:00,37.78,37.8,37.75,37.8,52400.0,20.0724,20.083,20.0564,20.083,52400.0
2010-11-30 15:20:00,37.8,37.82,37.79,37.81,65900.0,20.083,20.0936,20.0777,20.0883,65900.0
2010-11-30 15:30:00,37.81,37.82,37.75,37.76,73400.0,20.0883,20.0936,20.0564,20.0618,73400.0
2010-11-30 15:40:00,37.76,37.77,37.71,37.75,231800.0,20.0618,20.0671,20.0352,20.0564,231800.0
2010-11-30 15:50:00,37.75,37.75,37.7,37.72,319700.0,20.0564,20.0564,20.0299,20.0405,319700.0
2010-12-01 09:30:00,38.03,38.14,37.99,38.1,210000.0,20.2052,20.2636,20.184,20.2424,210000.0
2010-12-01 09:40:00,38.1,38.11,37.92,37.92,170800.0,20.2424,20.2477,20.1468,20.1468,170800.0
2010-12-01 09:50:00,37.93,38.1,37.93,38.07,113600.0,20.1521,20.2424,20.1521,20.2265,113600.0
2010-12-01 10:00:00,38.08,38.1,37.98,38.01,140900.0,20.2318,20.2424,20.1786,20.1946,140900.0
2010-12-01 10:10:00,38.01,38.04,37.99,38.01,68100.0,20.1946,20.2105,20.184,20.1946,68100.0
2010-12-01 10:20:00,38.01,38.02,37.95,37.98,87200.0,20.1946,20.1999,20.1627,20.1786,87200.0
2010-12-01 10:30:00,37.99,38.05,37.98,38.04,50600.0,20.184,20.2158,20.1786,20.2105,50600.0
2010-12-01 10:40:00,38.05,38.08,38.0,38.03,61000.0,20.2158,20.2318,20.1893,20.2052,61000.0
2010-12-01 10:50:00,38.03,38.07,38.0,38.06,72200.0,20.2052,20.2265,20.1893,20.2211,72200.0
2010-12-01 11:00:00,38.05,38.06,38.03,38.05,28800.0,20.2158,20.2211,20.2052,20.2158,28800.0
2010-12-01 11:10:00,38.05,38.12,38.04,38.11,116000.0,20.2158,20.253,20.2105,20.2477,116000.0
2010-12-01 11:20:00,38.12,38.17,38.11,38.15,86600.0,20.253,20.2796,20.2477,20.269,86600.0
2010-12-01 11:30:00,38.15,38.17,38.13,38.17,66300.0,20.269,20.2796,20.2583,20.2796,66300.0
2010-12-01 11:40:00,38.17,38.18,38.15,38.16,59500.0,20.2796,20.2849,20.269,20.2743,59500.0
2010-12-01 11:50:00,38.16,38.31,38.16,38.27,214600.0,20.2743,20.354,20.2743,20.3327,214600.0
2010-12-01 12:00:00,38.27,38.34,38.24,38.26,72400.0,20.3327,20.3699,20.3168,20.3274,72400.0
2010-12-01 12:10:00,38.26,38.3,38.25,38.28,37700.0,20.3274,20.3487,20.3221,20.338,37700.0
2010-12-01 12:20:00,38.29,38.29,38.27,38.28,22200.0,20.3433,20.3433,20.3327,20.338,22200.0
2010-12-01 12:30:00,38.28,38.3,38.24,38.26,46400.0,20.338,20.3487,20.3168,20.3274,46400.0
2010-12-01 12:40:00,38.26,38.3,38.25,38.3,29500.0,20.3274,20.3487,20.3221,20.3487,29500.0
2010-12-01 12:50:00,38.3,38.3,38.28,38.29,22700.0,20.3487,20.3487,20.338,20.3433,22700.0
2010-12-01 13:00:00,38.29,38.35,38.28,38.35,53800.0,20.3433,20.3752,20.338,20.3752,53800.0
2010-12-01 13:10:00,38.35,38.35,38.27,38.28,68900.0,20.3752,20.3752,20.3327,20.338,68900.0
2010-12-01 13:20:00,38.28,38.29,38.24,38.28,162800.0,20.338,20.3433,20.3168,20.338,162800.0
2010-12-01 13:30:00,38.28,38.32,38.27,38.31,28900.0,20.338,20.3593,20.3327,20.354,28900.0
2010-12-01 13:40:00,38.31,38.35,38.31,38.35,33500.0,20.354,20.3752,20.354,20.3752,33500.0
2010-12-01 13:50:00,38.34,38.34,38.29,38.29,37000.0,20.3699,20.3699,20.3433,20.3433,37000.0
2010-12-01 14:00:00,38.3,38.31,38.28,38.29,38200.0,20.3487,20.354,20.338,20.3433,38200.0
2010-12-01 14:10:00,38.28,38.31,38.28,38.31,37000.0,20.338,20.354,20.338,20.354,37000.0
2010-12-01 14:20:00,38.31,38.34,38.29,38.3,45300.0,20.354,20.3699,20.3433,20.3487,45300.0
2010-12-01 14:30:00,38.3,38.34,38.29,38.34,47600.0,20.3487,20.3699,20.3433,20.3699,47600.0
2010-12-01 14:40:00,38.33,38.35,38.32,38.33,40200.0,20.3646,20.3752,20.3593,20.3646,40200.0
2010-12-01 14:50:00,38.33,38.35,38.32,38.33,38400.0,20.3646,20.3752,20.3593,20.3646,38400.0
2010-12-01 15:00:00,38.34,38.34,38.27,38.27,45700.0,20.3699,20.3699,20.3327,20.3327,45700.0
2010-12-01 15:10:00,38.28,38.28,38.24,38.24,61800.0,20.338,20.338,20.3168,20.3168,61800.0
2010-12-01 15:20:00,38.24,38.3,38.24,38.3,63000.0,20.3168,20.3487,20.3168,20.3487,63000.0
2010-12-01 15:30:00,38.3,38.3,38.26,38.27,107800.0,20.3487,20.3487,20.3274,20.3327,107800.0
2010-12-01 15:40:00,38.27,38.3,38.23,38.24,186200.0,20.3327,20.3487,20.3115,20.3168,186200.0
2010-12-01 15:50:00,38.23,38.24,38.18,38.23,283200.0,20.3115,20.3168,20.2849,20.3115,283200.0
2010-12-02 09:30:00,38.29,38.29,38.15,38.17,117000.0,20.3433,20.3433,20.269,20.2796,117000.0
2010-12-02 09:40:00,38.16,38.22,38.08,38.13,133700.0,20.2743,20.3062,20.2318,20.2583,133700.0
2010-12-02 09:50:00,38.13,38.23,38.13,38.23,91000.0,20.2583,20.3115,20.2583,20.3115,91000.0
2010-12-02 10:00:00,38.23,38.29,38.21,38.23,78200.0,20.3115,20.3433,20.3008,20.3115,78200.0
2010-12-02 10:10:00,38.23,38.26,38.2,38.21,50000.0,20.3115,20.3274,20.2955,20.3008,50000.0
2010-12-02 10:20:00,38.2,38.22,38.14,38.17,64200.0,20.2955,20.3062,20.2636,20.2796,64200.0
2010-12-02 10:30:00,38.17,38.23,38.16,38.18,54700.0,20.2796,20.3115,20.2743,20.2849,54700.0
2010-12-02 10:40:00,38.18,38.22,38.14,38.14,59300.0,20.2849,20.3062,20.2636,20.2636,59300.0
2010-12-02 10:50:00,38.14,38.23,38.14,38.23,47600.0,20.2636,20.3115,20.2636,20.3115,47600.0
2010-12-02 11:00:00,38.23,38.23,38.16,38.17,40000.0,20.3115,20.3115,20.2743,20.2796,40000.0
2010-12-02 11:10:00,38.17,38.2,38.13,38.19,53400.0,20.2796,20.2955,20.2583,20.2902,53400.0
2010-12-02 11:20:00,38.19,38.22,38.18,38.22,69900.0,20.2902,20.3062,20.2849,20.3062,69900.0
2010-12-02 11:30:00,38.23,38.23,38.21,38.22,31100.0,20.3115,20.3115,20.3008,20.3062,31100.0
2010-12-02 11:40:00,38.22,38.22,38.19,38.21,36200.0,20.3062,20.3062,20.2902,20.3008,36200.0
2010-12-02 11:50:00,38.19,38.22,38.16,38.17,42900.0,20.2902,20.3062,20.2743,20.2796,42900.0
2010-12-02 12:00:00,38.17,38.18,38.16,38.16,70400.0,20.2796,20.2849,20.2743,20.2743,70400.0
2010-12-02 12:10:00,38.16,38.18,38.16,38.16,44000.0,20.2743,20.2849,20.2743,20.2743,44000.0
2010-12-02 12:20:00,38.16,38.18,38.14,38.15,38400.0,20.2743,20.2849,20.2636,20.269,38400.0
2010-12-02 12:30:00,38.15,38.19,38.14,38.18,81900.0,20.269,20.2902,20.2636,20.2849,81900.0
2010-12-02 12:40:00,38.18,38.19,38.16,38.17,69800.0,20.2849,20.2902,20.2743,20.2796,69800.0
2010-12-02 12:50:00,38.16,38.17,38.12,38.12,33200.0,20.2743,20.2796,20.253,20.253,33200.0
2010-12-02 13:00:00,38.13,38.14,38.07,38.08,51600.0,20.2583,20.2636,20.2265,20.2318,51600.0
2010-12-02 13:10:00,38.09,38.1,38.07,38.1,46900.0,20.2371,20.2424,20.2265,20.2424,46900.0
2010-12-02 13:20:00,38.1,38.11,38.06,38.07,72200.0,20.2424,20.2477,20.2211,20.2265,72200.0
2010-12-02 13:30:00,38.07,38.07,38.02,38.03,120700.0,20.2265,20.2265,20.1999,20.2052,120700.0
2010-12-02 13:40:00,38.02,38.03,38.01,38.03,69800.0,20.1999,20.2052,20.1946,20.2052,69800.0
2010-12-02 13:50:00,38.03,38.05,38.02,38.05,23800.0,20.2052,20.2158,20.1999,20.2158,23800.0
2010-12-02 14:00:00,38.05,38.05,37.98,38.03,91600.0,20.2158,20.2158,20.1786,20.2052,91600.0
2010-12-02 14:10:00,38.03,38.07,38.03,38.05,51700.0,20.2052,20.2265,20.2052,20.2158,51700.0
2010-12-02 14:20:00,38.05,38.13,38.04,38.12,159900.0,20.2158,20.2583,20.2105,20.253,159900.0
2010-12-02 14:30:00,38.12,38.13,38.08,38.13,79600.0,20.253,20.2583,20.2318,20.2583,79600.0
2010-12-02 14:40:00,38.14,38.18,38.13,38.17,38700.0,20.2636,20.2849,20.2583,20.2796,38700.0
2010-12-02 14:50:00,38.18,38.19,38.17,38.18,35900.0,20.2849,20.2902,20.2796,20.2849,35900.0
2010-12-02 15:00:00,38.18,38.18,38.11,38.14,79800.0,20.2849,20.2849,20.2477,20.2636,79800.0
2010-12-02 15:10:00,38.14,38.17,38.13,38.16,57100.0,20.2636,20.2796,20.2583,20.2743,57100.0
2010-12-02 15:20:00,38.17,38.19,38.16,38.17,92600.0,20.2796,20.2902,20.2743,20.2796,92600.0
2010-12-02 15:30:00,38.17,38.17,38.11,38.12,218400.0,20.2796,20.2796,20.2477,20.253,218400.0
2010-12-02 15:40:00,38.12,38.13,38.05,38.08,240900.0,20.253,20.2583,20.2158,20.2318,240900.0
2010-12-02 15:50:00,38.08,38.11,38.04,38.1,418500.0,20.2318,20.2477,20.2105,20.2424,418500.0
2010-12-03 09:30:00,37.98,38.23,37.98,38.06,170500.0,20.1786,20.3115,20.1786,20.2211,170500.0
2010-12-03 09:40:00,38.07,38.13,38.05,38.05,86500.0,20.2265,20.2583,20.2158,20.2158,86500.0
2010-12-03 09:50:00,38.05,38.05,37.99,38.0,71800.0,20.2158,20.2158,20.184,20.1893,71800.0
2010-12-03 10:00:00,38.01,38.05,38.01,38.04,62900.0,20.1946,20.2158,20.1946,20.2105,62900.0
2010-12-03 10:10:00,38.04,38.04,37.96,38.02,82700.0,20.2105,20.2105,20.168,20.1999,82700.0
2010-12-03 10:20:00,38.01,38.03,37.97,37.99,74200.0,20.1946,20.2052,20.1733,20.184,74200.0
2010-12-03 10:30:00,37.99,38.0,37.96,37.97,83100.0,20.184,20.1893,20.168,20.1733,83100.0
2010-12-03 10:40:00,37.96,37.97,37.93,37.94,113000.0,20.168,20.1733,20.1521,20.1574,113000.0
2010-12-03 10:50:00,37.93,37.93,37.85,37.91,120200.0,20.1521,20.1521,20.1096,20.1414,120200.0
2010-12-03 11:00:00,37.91,37.92,37.88,37.9,62500.0,20.1414,20.1468,20.1255,20.1361,62500.0
2010-12-03 11:10:00,37.9,37.9,37.84,37.85,83100.0,20.1361,20.1361,20.1043,20.1096,83100.0
2010-12-03 11:20:00,37.86,37.86,37.82,37.83,62500.0,20.1149,20.1149,20.0936,20.0989,62500.0
2010-12-03 11:30:00,37.84,37.89,37.81,37.83,93900.0,20.1043,20.1308,20.0883,20.0989,93900.0
2010-12-03 11:40:00,37.83,37.85,37.82,37.85,27900.0,20.0989,20.1096,20.0936,20.1096,27900.0
2010-12-03 11:50:00,37.84,37.85,37.8,37.84,75900.0,20.1043,20.1096,20.083,20.1043,75900.0
2010-12-03 12:00:00,37.83,37.94,37.83,37.92,153700.0,20.0989,20.1574,20.0989,20.1468,153700.0
2010-12-03 12:10:00,37.92,37.96,37.91,37.95,56600.0,20.1468,20.168,20.1414,20.1627,56600.0
2010-12-03 12:20:00,37.96,37.96,37.92,37.93,41300.0,20.168,20.168,20.1468,20.1521,41300.0
2010-12-03 12:30:00,37.93,37.93,37.91,37.92,30800.0,20.1521,20.1521,20.1414,20.1468,30800.0
2010-12-03 12:40:00,37.91,37.92,37.9,37.91,30900.0,20.1414,20.1468,20.1361,20.1414,30900.0
2010-12-03 12:50:00,37.91,37.92,37.9,37.9,58200.0,20.1414,20.1468,20.1361,20.1361,58200.0
2010-12-03 13:00:00,37.91,37.93,37.9,37.92,52100.0,20.1414,20.1521,20.1361,20.1468,52100.0
2010-12-03 13:10:00,37.91,37.92,37.91,37.92,23000.0,20.1414,20.1468,20.1414,20.1468,23000.0
2010-12-03 13:20:00,37.92,37.95,37.91,37.94,52300.0,20.1468,20.1627,20.1414,20.1574,52300.0
2010-12-03 13:30:00,37.93,37.94,37.91,37.93,58200.0,20.1521,20.1574,20.1414,20.1521,58200.0
2010-12-03 13:40:00,37.93,37.99,37.93,37.99,55200.0,20.1521,20.184,20.1521,20.184,55200.0
2010-12-03 13:50:00,37.98,38.01,37.97,37.98,75700.0,20.1786,20.1946,20.1733,20.1786,75700.0
2010-12-03 14:00:00,37.98,38.01,37.94,37.95,85600.0,20.1786,20.1946,20.1574,20.1627,85600.0
2010-12-03 14:10:00,37.95,37.99,37.94,37.96,97700.0,20.1627,20.184,20.1574,20.168,97700.0
2010-12-03 14:20:00,37.97,37.98,37.96,37.98,19900.0,20.1733,20.1786,20.168,20.1786,19900.0
2010-12-03 14:30:00,37.97,37.99,37.97,37.99,38100.0,20.1733,20.184,20.1733,20.184,38100.0
2010-12-03 14:40:00,37.99,38.04,37.98,38.04,82700.0,20.184,20.2105,20.1786,20.2105,82700.0
2010-12-03 14:50:00,38.05,38.08,38.04,38.08,37500.0,20.2158,20.2318,20.2105,20.2318,37500.0
2010-12-03 15:00:00,38.08,38.1,38.07,38.09,70900.0,20.2318,20.2424,20.2265,20.2371,70900.0
2010-12-03 15:10:00,38.09,38.09,38.03,38.05,84300.0,20.2371,20.2371,20.2052,20.2158,84300.0
2010-12-03 15:20:00,38.05,38.09,38.05,38.09,56500.0,20.2158,20.2371,20.2158,20.2371,56500.0
2010-12-03 15:30:00,38.1,38.11,38.05,38.09,96700.0,20.2424,20.2477,20.2158,20.2371,96700.0
2010-12-03 15:40:00,38.09,38.13,38.05,38.13,231900.0,20.2371,20.2583,20.2158,20.2583,231900.0
2010-12-03 15:50:00,38.12,38.16,38.08,38.14,311300.0,20.253,20.2743,20.2318,20.2636,311300.0
2010-12-06 09:30:00,38.03,38.12,38.0,38.11,319400.0,20.2052,20.253,20.1893,20.2477,319400.0
2010-12-06 09:40:00,38.11,38.12,38.01,38.12,113600.0,20.2477,20.253,20.1946,20.253,113600.0
2010-12-06 09:50:00,38.12,38.17,38.11,38.15,58400.0,20.253,20.2796,20.2477,20.269,58400.0
2010-12-06 10:00:00,38.15,38.17,38.13,38.15,59900.0,20.269,20.2796,20.2583,20.269,59900.0
2010-12-06 10:10:00,38.15,38.17,38.13,38.15,72100.0,20.269,20.2796,20.2583,20.269,72100.0
2010-12-06 10:20:00,38.14,38.2,38.14,38.19,74700.0,20.2636,20.2955,20.2636,20.2902,74700.0
2010-12-06 10:30:00,38.19,38.2,38.09,38.13,144400.0,20.2902,20.2955,20.2371,20.2583,144400.0
2010-12-06 10:40:00,38.14,38.19,38.12,38.19,37200.0,20.2636,20.2902,20.253,20.2902,37200.0
2010-12-06 10:50:00,38.19,38.19,38.09,38.1,52900.0,20.2902,20.2902,20.2371,20.2424,52900.0
2010-12-06 11:00:00,38.1,38.15,38.09,38.15,33100.0,20.2424,20.269,20.2371,20.269,33100.0
2010-12-06 11:10:00,38.15,38.16,38.13,38.14,34600.0,20.269,20.2743,20.2583,20.2636,34600.0
2010-12-06 11:20:00,38.14,38.15,38.13,38.15,40500.0,20.2636,20.269,20.2583,20.269,40500.0
2010-12-06 11:30:00,38.15,38.16,38.13,38.15,36500.0,20.269,20.2743,20.2583,20.269,36500.0
2010-12-06 11:40:00,38.14,38.18,38.14,38.15,39200.0,20.2636,20.2849,20.2636,20.269,39200.0
2010-12-06 11:50:00,38.15,38.15,38.13,38.14,34400.0,20.269,20.269,20.2583,20.2636,34400.0
2010-12-06 12:00:00,38.15,38.17,38.12,38.13,41500.0,20.269,20.2796,20.253,20.2583,41500.0
2010-12-06 12:10:00,38.12,38.13,38.1,38.1,19600.0,20.253,20.2583,20.2424,20.2424,19600.0
2010-12-06 12:20:00,38.1,38.11,38.08,38.11,40800.0,20.2424,20.2477,20.2318,20.2477,40800.0
2010-12-06 12:30:00,38.11,38.14,38.1,38.11,40100.0,20.2477,20.2636,20.2424,20.2477,40100.0
2010-12-06 12:40:00,38.11,38.12,38.08,38.1,49400.0,20.2477,20.253,20.2318,20.2424,49400.0
2010-12-06 12:50:00,38.11,38.11,38.09,38.1,32000.0,20.2477,20.2477,20.2371,20.2424,32000.0
2010-12-06 13:00:00,38.1,38.12,38.1,38.12,19800.0,20.2424,20.253,20.2424,20.253,19800.0
2010-12-06 13:10:00,38.12,38.12,38.11,38.12,14800.0,20.253,20.253,20.2477,20.253,14800.0
2010-12-06 13:20:00,38.12,38.15,38.11,38.15,38600.0,20.253,20.269,20.2477,20.269,38600.0
2010-12-06 13:30:00,38.15,38.16,38.11,38.11,59600.0,20.269,20.2743,20.2477,20.2477,59600.0
2010-12-06 13:40:00,38.12,38.12,38.1,38.1,23100.0,20.253,20.253,20.2424,20.2424,23100.0
2010-12-06 13:50:00,38.11,38.12,38.09,38.09,33500.0,20.2477,20.253,20.2371,20.2371,33500.0
2010-12-06 14:00:00,38.09,38.1,38.08,38.08,26800.0,20.2371,20.2424,20.2318,20.2318,26800.0
2010-12-06 14:10:00,38.08,38.09,38.06,38.07,23500.0,20.2318,20.2371,20.2211,20.2265,23500.0
2010-12-06 14:20:00,38.07,38.07,38.06,38.07,17600.0,20.2265,20.2265,20.2211,20.2265,17600.0
2010-12-06 14:30:00,38.06,38.11,38.06,38.11,57600.0,20.2211,20.2477,20.2211,20.2477,57600.0
2010-12-06 14:40:00,38.11,38.16,38.1,38.16,92400.0,20.2477,20.2743,20.2424,20.2743,92400.0
2010-12-06 14:50:00,38.15,38.16,38.13,38.13,32600.0,20.269,20.2743,20.2583,20.2583,32600.0
2010-12-06 15:00:00,38.14,38.19,38.13,38.19,62200.0,20.2636,20.2902,20.2583,20.2902,62200.0
2010-12-06 15:10:00,38.19,38.19,38.15,38.15,64800.0,20.2902,20.2902,20.269,20.269,64800.0
2010-12-06 15:20:00,38.15,38.16,38.12,38.13,89300.0,20.269,20.2743,20.253,20.2583,89300.0
2010-12-06 15:30:00,38.13,38.14,38.1,38.12,63400.0,20.2583,20.2636,20.2424,20.253,63400.0
2010-12-06 15:40:00,38.11,38.17,38.1,38.11,115700.0,20.2477,20.2796,20.2424,20.2477,115700.0
2010-12-06 15:50:00,38.11,38.13,38.07,38.09,205000.0,20.2477,20.2583,20.2265,20.2371,205000.0
2010-12-07 09:30:00,38.31,38.31,38.19,38.21,123300.0,20.354,20.354,20.2902,20.3008,123300.0
2010-12-07 09:40:00,38.2,38.25,38.18,38.22,60100.0,20.2955,20.3221,20.2849,20.3062,60100.0
2010-12-07 09:50:00,38.21,38.3,38.2,38.29,73100.0,20.3008,20.3487,20.2955,20.3433,73100.0
2010-12-07 10:00:00,38.29,38.33,38.28,38.31,169800.0,20.3433,20.3646,20.338,20.354,169800.0
2010-12-07 10:10:00,38.31,38.35,38.3,38.33,61100.0,20.354,20.3752,20.3487,20.3646,61100.0
2010-12-07 10:20:00,38.32,38.35,38.31,38.31,63700.0,20.3593,20.3752,20.354,20.354,63700.0
2010-12-07 10:30:00,38.31,38.35,38.28,38.31,77800.0,20.354,20.3752,20.338,20.354,77800.0
2010-12-07 10:40:00,38.32,38.35,38.31,38.33,55200.0,20.3593,20.3752,20.354,20.3646,55200.0
2010-12-07 10:50:00,38.33,38.34,38.29,38.29,33700.0,20.3646,20.3699,20.3433,20.3433,33700.0
2010-12-07 11:00:00,38.29,38.3,38.22,38.25,43100.0,20.3433,20.3487,20.3062,20.3221,43100.0
2010-12-07 11:10:00,38.26,38.31,38.24,38.28,99300.0,20.3274,20.354,20.3168,20.338,99300.0
2010-12-07 11:20:00,38.28,38.31,38.25,38.27,69900.0,20.338,20.354,20.3221,20.3327,69900.0
2010-12-07 11:30:00,38.26,38.3,38.26,38.3,32800.0,20.3274,20.3487,20.3274,20.3487,32800.0
2010-12-07 11:40:00,38.29,38.29,38.23,38.23,52600.0,20.3433,20.3433,20.3115,20.3115,52600.0
2010-12-07 11:50:00,38.23,38.24,38.2,38.21,29500.0,20.3115,20.3168,20.2955,20.3008,29500.0
2010-12-07 12:00:00,38.2,38.21,38.15,38.15,55100.0,20.2955,20.3008,20.269,20.269,55100.0
2010-12-07 12:10:00,38.15,38.19,38.12,38.13,54000.0,20.269,20.2902,20.253,20.2583,54000.0
2010-12-07 12:20:00,38.12,38.19,38.12,38.19,34500.0,20.253,20.2902,20.253,20.2902,34500.0
2010-12-07 12:30:00,38.18,38.19,38.15,38.17,27700.0,20.2849,20.2902,20.269,20.2796,27700.0
2010-12-07 12:40:00,38.17,38.17,38.16,38.16,18800.0,20.2796,20.2796,20.2743,20.2743,18800.0
2010-12-07 12:50:00,38.17,38.17,38.11,38.14,36800.0,20.2796,20.2796,20.2477,20.2636,36800.0
2010-12-07 13:00:00,38.14,38.18,38.14,38.15,31200.0,20.2636,20.2849,20.2636,20.269,31200.0
2010-12-07 13:10:00,38.15,38.16,38.1,38.1,31800.0,20.269,20.2743,20.2424,20.2424,31800.0
2010-12-07 13:20:00,38.11,38.18,38.11,38.16,40500.0,20.2477,20.2849,20.2477,20.2743,40500.0
2010-12-07 13:30:00,38.15,38.15,38.08,38.09,68400.0,20.269,20.269,20.2318,20.2371,68400.0
2010-12-07 13:40:00,38.09,38.16,38.08,38.16,48200.0,20.2371,20.2743,20.2318,20.2743,48200.0
2010-12-07 13:50:00,38.16,38.16,38.13,38.14,24600.0,20.2743,20.2743,20.2583,20.2636,24600.0
2010-12-07 14:00:00,38.13,38.14,38.08,38.08,27100.0,20.2583,20.2636,20.2318,20.2318,27100.0
2010-12-07 14:10:00,38.08,38.08,38.04,38.06,54400.0,20.2318,20.2318,20.2105,20.2211,54400.0
2010-12-07 14:20:00,38.06,38.13,38.06,38.13,27000.0,20.2211,20.2583,20.2211,20.2583,27000.0
2010-12-07 14:30:00,38.13,38.17,38.08,38.15,57300.0,20.2583,20.2796,20.2318,20.269,57300.0
2010-12-07 14:40:00,38.15,38.15,38.1,38.1,21500.0,20.269,20.269,20.2424,20.2424,21500.0
2010-12-07 14:50:00,38.11,38.11,37.92,37.93,120300.0,20.2477,20.2477,20.1468,20.1521,120300.0
2010-12-07 15:00:00,37.94,37.97,37.88,37.91,171800.0,20.1574,20.1733,20.1255,20.1414,171800.0
2010-12-07 15:10:00,37.91,37.93,37.88,37.9,56200.0,20.1414,20.1521,20.1255,20.1361,56200.0
2010-12-07 15:20:00,37.9,37.92,37.86,37.89,85200.0,20.1361,20.1468,20.1149,20.1308,85200.0
2010-12-07 15:30:00,37.89,37.94,37.85,37.94,90300.0,20.1308,20.1574,20.1096,20.1574,90300.0
2010-12-07 15:40:00,37.94,37.96,37.87,37.92,105600.0,20.1574,20.168,20.1202,20.1468,105600.0
2010-12-07 15:50:00,37.91,37.93,37.88,37.91,237700.0,20.1414,20.1521,20.1255,20.1414,237700.0
2010-12-08 09:30:00,37.97,38.01,37.85,37.87,95700.0,20.1733,20.1946,20.1096,20.1202,95700.0
2010-12-08 09:40:00,37.87,37.9,37.61,37.63,322800.0,20.1202,20.1361,19.9821,19.9927,322800.0
2010-12-08 09:50:00,37.63,37.64,37.51,37.61,384600.0,19.9927,19.998,19.9289,19.9821,384600.0
2010-12-08 10:00:00,37.61,37.69,37.58,37.68,145100.0,19.9821,20.0246,19.9661,20.0193,145100.0
2010-12-08 10:10:00,37.69,37.7,37.65,37.66,128600.0,20.0246,20.0299,20.0033,20.0086,128600.0
2010-12-08 10:20:00,37.66,37.73,37.62,37.72,203500.0,20.0086,20.0458,19.9874,20.0405,203500.0
2010-12-08 10:30:00,37.71,37.77,37.67,37.71,192000.0,20.0352,20.0671,20.0139,20.0352,192000.0
2010-12-08 10:40:00,37.72,37.72,37.67,37.68,64400.0,20.0405,20.0405,20.0139,20.0193,64400.0
2010-12-08 10:50:00,37.68,37.72,37.65,37.67,60500.0,20.0193,20.0405,20.0033,20.0139,60500.0
2010-12-08 11:00:00,37.68,37.71,37.67,37.67,64500.0,20.0193,20.0352,20.0139,20.0139,64500.0
2010-12-08 11:10:00,37.67,37.68,37.64,37.64,51900.0,20.0139,20.0193,19.998,19.998,51900.0
2010-12-08 11:20:00,37.65,37.65,37.61,37.63,42500.0,20.0033,20.0033,19.9821,19.9927,42500.0
2010-12-08 11:30:00,37.63,37.66,37.61,37.63,67800.0,19.9927,20.0086,19.9821,19.9927,67800.0
2010-12-08 11:40:00,37.62,37.67,37.61,37.63,70800.0,19.9874,20.0139,19.9821,19.9927,70800.0
2010-12-08 11:50:00,37.64,37.65,37.6,37.6,36600.0,19.998,20.0033,19.9767,19.9767,36600.0
2010-12-08 12:00:00,37.61,37.61,37.51,37.51,129000.0,19.9821,19.9821,19.9289,19.9289,129000.0
2010-12-08 12:10:00,37.51,37.54,37.5,37.51,71400.0,19.9289,19.9449,19.9236,19.9289,71400.0
2010-12-08 12:20:00,37.51,37.51,37.48,37.49,44200.0,19.9289,19.9289,19.913,19.9183,44200.0
2010-12-08 12:30:00,37.49,37.56,37.48,37.53,182400.0,19.9183,19.9555,19.913,19.9396,182400.0
2010-12-08 12:40:00,37.53,37.53,37.5,37.5,41100.0,19.9396,19.9396,19.9236,19.9236,41100.0
2010-12-08 12:50:00,37.51,37.51,37.48,37.48,45600.0,19.9289,19.9289,19.913,19.913,45600.0
2010-12-08 13:00:00,37.48,37.5,37.47,37.49,49500.0,19.913,19.9236,19.9077,19.9183,49500.0
2010-12-08 13:10:00,37.49,37.52,37.49,37.5,77400.0,19.9183,19.9342,19.9183,19.9236,77400.0
2010-12-08 13:20:00,37.51,37.53,37.49,37.53,53200.0,19.9289,19.9396,19.9183,19.9396,53200.0
2010-12-08 13:30:00,37.53,37.55,37.52,37.54,61800.0,19.9396,19.9502,19.9342,19.9449,61800.0
2010-12-08 13:40:00,37.54,37.57,37.53,37.53,66800.0,19.9449,19.9608,19.9396,19.9396,66800.0
2010-12-08 13:50:00,37.53,37.54,37.49,37.51,119400.0,19.9396,19.9449,19.9183,19.9289,119400.0
2010-12-08 14:00:00,37.5,37.51,37.45,37.47,65600.0,19.9236,19.9289,19.8971,19.9077,65600.0
2010-12-08 14:10:00,37.47,37.47,37.45,37.45,50000.0,19.9077,19.9077,19.8971,19.8971,50000.0
2010-12-08 14:20:00,37.46,37.46,37.43,37.44,56100.0,19.9024,19.9024,19.8864,19.8917,56100.0
2010-12-08 14:30:00,37.44,37.49,37.43,37.47,59800.0,19.8917,19.9183,19.8864,19.9077,59800.0
2010-12-08 14:40:00,37.48,37.53,37.47,37.49,184300.0,19.913,19.9396,19.9077,19.9183,184300.0
2010-12-08 14:50:00,37.49,37.5,37.45,37.46,57200.0,19.9183,19.9236,19.8971,19.9024,57200.0
2010-12-08 15:00:00,37.45,37.46,37.44,37.46,58300.0,19.8971,19.9024,19.8917,19.9024,58300.0
2010-12-08 15:10:00,37.46,37.46,37.44,37.45,41500.0,19.9024,19.9024,19.8917,19.8971,41500.0
2010-12-08 15:20:00,37.45,37.49,37.44,37.46,82900.0,19.8971,19.9183,19.8917,19.9024,82900.0
2010-12-08 15:30:00,37.45,37.51,37.45,37.5,121700.0,19.8971,19.9289,19.8971,19.9236,121700.0
2010-12-08 15:40:00,37.5,37.53,37.47,37.52,213700.0,19.9236,19.9396,19.9077,19.9342,213700.0
2010-12-08 15:50:00,37.51,37.58,37.51,37.56,351400.0,19.9289,19.9661,19.9289,19.9555,351400.0
2010-12-09 09:30:00,37.6,37.68,37.54,37.55,129000.0,19.9767,20.0193,19.9449,19.9502,129000.0
2010-12-09 09:40:00,37.54,37.63,37.51,37.61,95800.0,19.9449,19.9927,19.9289,19.9821,95800.0
2010-12-09 09:50:00,37.62,37.76,37.61,37.76,118000.0,19.9874,20.0618,19.9821,20.0618,118000.0
2010-12-09 10:00:00,37.75,37.76,37.69,37.71,169300.0,20.0564,20.0618,20.0246,20.0352,169300.0
2010-12-09 10:10:00,37.7,37.85,37.7,37.84,101100.0,20.0299,20.1096,20.0299,20.1043,101100.0
2010-12-09 10:20:00,37.85,37.86,37.75,37.78,97300.0,20.1096,20.1149,20.0564,20.0724,97300.0
2010-12-09 10:30:00,37.78,37.88,37.78,37.8,107000.0,20.0724,20.1255,20.0724,20.083,107000.0
2010-12-09 10:40:00,37.81,37.86,37.78,37.84,49100.0,20.0883,20.1149,20.0724,20.1043,49100.0
2010-12-09 10:50:00,37.84,37.87,37.8,37.87,141600.0,20.1043,20.1202,20.083,20.1202,141600.0
2010-12-09 11:00:00,37.86,37.9,37.84,37.9,68400.0,20.1149,20.1361,20.1043,20.1361,68400.0
2010-12-09 11:10:00,37.9,37.95,37.89,37.92,57100.0,20.1361,20.1627,20.1308,20.1468,57100.0
2010-12-09 11:20:00,37.92,37.99,37.92,37.96,81600.0,20.1468,20.184,20.1468,20.168,81600.0
2010-12-09 11:30:00,37.96,37.99,37.91,37.94,76900.0,20.168,20.184,20.1414,20.1574,76900.0
2010-12-09 11:40:00,37.94,37.94,37.83,37.84,48700.0,20.1574,20.1574,20.0989,20.1043,48700.0
2010-12-09 11:50:00,37.83,37.88,37.8,37.87,28100.0,20.0989,20.1255,20.083,20.1202,28100.0
2010-12-09 12:00:00,37.88,37.9,37.87,37.88,19600.0,20.1255,20.1361,20.1202,20.1255,19600.0
2010-12-09 12:10:00,37.89,37.89,37.85,37.87,28900.0,20.1308,20.1308,20.1096,20.1202,28900.0
2010-12-09 12:20:00,37.87,37.87,37.81,37.81,34200.0,20.1202,20.1202,20.0883,20.0883,34200.0
2010-12-09 12:30:00,37.81,37.82,37.79,37.81,19700.0,20.0883,20.0936,20.0777,20.0883,19700.0
2010-12-09 12:40:00,37.8,37.85,37.8,37.85,28600.0,20.083,20.1096,20.083,20.1096,28600.0
2010-12-09 12:50:00,37.84,37.91,37.84,37.91,30800.0,20.1043,20.1414,20.1043,20.1414,30800.0
2010-12-09 13:00:00,37.9,37.95,37.87,37.94,71500.0,20.1361,20.1627,20.1202,20.1574,71500.0
2010-12-09 13:10:00,37.95,37.97,37.9,37.9,48900.0,20.1627,20.1733,20.1361,20.1361,48900.0
2010-12-09 13:20:00,37.9,37.94,37.89,37.94,34500.0,20.1361,20.1574,20.1308,20.1574,34500.0
2010-12-09 13:30:00,37.94,37.95,37.89,37.9,38900.0,20.1574,20.1627,20.1308,20.1361,38900.0
2010-12-09 13:40:00,37.9,37.93,37.89,37.91,52600.0,20.1361,20.1521,20.1308,20.1414,52600.0
2010-12-09 13:50:00,37.92,37.92,37.89,37.9,40600.0,20.1468,20.1468,20.1308,20.1361,40600.0
2010-12-09 14:00:00,37.9,37.92,37.85,37.86,44500.0,20.1361,20.1468,20.1096,20.1149,44500.0
2010-12-09 14:10:00,37.86,37.86,37.82,37.85,35900.0,20.1149,20.1149,20.0936,20.1096,35900.0
2010-12-09 14:20:00,37.85,37.91,37.85,37.87,78800.0,20.1096,20.1414,20.1096,20.1202,78800.0
2010-12-09 14:30:00,37.87,37.87,37.82,37.83,59200.0,20.1202,20.1202,20.0936,20.0989,59200.0
2010-12-09 14:40:00,37.83,37.9,37.82,37.87,44700.0,20.0989,20.1361,20.0936,20.1202,44700.0
2010-12-09 14:50:00,37.87,37.89,37.85,37.86,46200.0,20.1202,20.1308,20.1096,20.1149,46200.0
2010-12-09 15:00:00,37.86,37.88,37.84,37.86,61900.0,20.1149,20.1255,20.1043,20.1149,61900.0
2010-12-09 15:10:00,37.86,37.86,37.85,37.86,24500.0,20.1149,20.1149,20.1096,20.1149,24500.0
2010-12-09 15:20:00,37.85,37.86,37.85,37.85,31700.0,20.1096,20.1149,20.1096,20.1096,31700.0
2010-12-09 15:30:00,37.85,37.86,37.84,37.85,72300.0,20.1096,20.1149,20.1043,20.1096,72300.0
2010-12-09 15:40:00,37.84,37.91,37.83,37.9,223600.0,20.1043,20.1414,20.0989,20.1361,223600.0
2010-12-09 15:50:00,37.89,37.93,37.89,37.92,254700.0,20.1308,20.1521,20.1308,20.1468,254700.0
2010-12-10 09:30:00,37.96,38.06,37.92,38.03,114900.0,20.168,20.2211,20.1468,20.2052,114900.0
2010-12-10 09:40:00,38.03,38.08,38.0,38.02,63400.0,20.2052,20.2318,20.1893,20.1999,63400.0
2010-12-10 09:50:00,38.02,38.03,37.95,37.97,67800.0,20.1999,20.2052,20.1627,20.1733,67800.0
2010-12-10 10:00:00,37.97,38.0,37.94,37.97,53400.0,20.1733,20.1893,20.1574,20.1733,53400.0
2010-12-10 10:10:00,37.97,38.02,37.93,37.94,64300.0,20.1733,20.1999,20.1521,20.1574,64300.0
2010-12-10 10:20:00,37.94,37.95,37.9,37.91,52300.0,20.1574,20.1627,20.1361,20.1414,52300.0
2010-12-10 10:30:00,37.92,37.92,37.87,37.87,27200.0,20.1468,20.1468,20.1202,20.1202,27200.0
2010-12-10 10:40:00,37.87,37.88,37.86,37.86,43200.0,20.1202,20.1255,20.1149,20.1149,43200.0
2010-12-10 10:50:00,37.87,37.87,37.85,37.85,12600.0,20.1202,20.1202,20.1096,20.1096,12600.0
2010-12-10 11:00:00,37.86,37.87,37.84,37.87,55400.0,20.1149,20.1202,20.1043,20.1202,55400.0
2010-12-10 11:10:00,37.86,37.92,37.86,37.92,40200.0,20.1149,20.1468,20.1149,20.1468,40200.0
2010-12-10 11:20:00,37.92,37.92,37.86,37.88,25700.0,20.1468,20.1468,20.1149,20.1255,25700.0
2010-12-10 11:30:00,37.88,37.9,37.87,37.9,41400.0,20.1255,20.1361,20.1202,20.1361,41400.0
2010-12-10 11:40:00,37.9,37.9,37.87,37.89,24400.0,20.1361,20.1361,20.1202,20.1308,24400.0
2010-12-10 11:50:00,37.88,37.93,37.88,37.91,49600.0,20.1255,20.1521,20.1255,20.1414,49600.0
2010-12-10 12:00:00,37.91,37.91,37.86,37.88,36500.0,20.1414,20.1414,20.1149,20.1255,36500.0
2010-12-10 12:10:00,37.87,37.88,37.87,37.88,9200.0,20.1202,20.1255,20.1202,20.1255,9200.0
2010-12-10 12:20:00,37.87,37.88,37.83,37.84,45200.0,20.1202,20.1255,20.0989,20.1043,45200.0
2010-12-10 12:30:00,37.85,37.85,37.8,37.81,75100.0,20.1096,20.1096,20.083,20.0883,75100.0
2010-12-10 12:40:00,37.81,37.84,37.79,37.84,65000.0,20.0883,20.1043,20.0777,20.1043,65000.0
2010-12-10 12:50:00,37.83,37.84,37.8,37.8,31800.0,20.0989,20.1043,20.083,20.083,31800.0
2010-12-10 13:00:00,37.81,37.82,37.8,37.82,30900.0,20.0883,20.0936,20.083,20.0936,30900.0
2010-12-10 13:10:00,37.81,37.82,37.8,37.8,52100.0,20.0883,20.0936,20.083,20.083,52100.0
2010-12-10 13:20:00,37.81,37.83,37.8,37.82,42800.0,20.0883,20.0989,20.083,20.0936,42800.0
2010-12-10 13:30:00,37.82,37.83,37.81,37.82,33200.0,20.0936,20.0989,20.0883,20.0936,33200.0
2010-12-10 13:40:00,37.83,37.87,37.82,37.87,48900.0,20.0989,20.1202,20.0936,20.1202,48900.0
2010-12-10 13:50:00,37.86,37.89,37.86,37.89,42200.0,20.1149,20.1308,20.1149,20.1308,42200.0
2010-12-10 14:00:00,37.88,37.89,37.85,37.87,41000.0,20.1255,20.1308,20.1096,20.1202,41000.0
2010-12-10 14:10:00,37.86,37.87,37.83,37.83,37000.0,20.1149,20.1202,20.0989,20.0989,37000.0
2010-12-10 14:20:00,37.83,37.84,37.81,37.81,31000.0,20.0989,20.1043,20.0883,20.0883,31000.0
2010-12-10 14:30:00,37.81,37.81,37.79,37.79,52800.0,20.0883,20.0883,20.0777,20.0777,52800.0
2010-12-10 14:40:00,37.8,37.8,37.77,37.78,38200.0,20.083,20.083,20.0671,20.0724,38200.0
2010-12-10 14:50:00,37.78,37.78,37.77,37.78,38700.0,20.0724,20.0724,20.0671,20.0724,38700.0
2010-12-10 15:00:00,37.77,37.78,37.77,37.77,54700.0,20.0671,20.0724,20.0671,20.0671,54700.0
2010-12-10 15:10:00,37.78,37.78,37.74,37.77,107200.0,20.0724,20.0724,20.0511,20.0671,107200.0
2010-12-10 15:20:00,37.78,37.79,37.77,37.79,67900.0,20.0724,20.0777,20.0671,20.0777,67900.0
2010-12-10 15:30:00,37.78,37.8,37.77,37.79,178200.0,20.0724,20.083,20.0671,20.0777,178200.0
2010-12-10 15:40:00,37.78,37.83,37.78,37.78,162700.0,20.0724,20.0989,20.0724,20.0724,162700.0
2010-12-10 15:50:00,37.78,37.83,37.78,37.82,210600.0,20.0724,20.0989,20.0724,20.0936,210600.0
2010-12-13 09:30:00,37.81,37.92,37.81,37.91,195500.0,20.0883,20.1468,20.0883,20.1414,195500.0
2010-12-13 09:40:00,37.91,37.93,37.83,37.93,117100.0,20.1414,20.1521,20.0989,20.1521,117100.0
2010-12-13 09:50:00,37.93,37.98,37.8,37.82,103300.0,20.1521,20.1786,20.083,20.0936,103300.0
2010-12-13 10:00:00,37.81,37.94,37.81,37.87,98400.0,20.0883,20.1574,20.0883,20.1202,98400.0
2010-12-13 10:10:00,37.87,37.94,37.87,37.94,46700.0,20.1202,20.1574,20.1202,20.1574,46700.0
2010-12-13 10:20:00,37.95,37.96,37.93,37.93,49300.0,20.1627,20.168,20.1521,20.1521,49300.0
2010-12-13 10:30:00,37.94,37.95,37.87,37.88,74300.0,20.1574,20.1627,20.1202,20.1255,74300.0
2010-12-13 10:40:00,37.88,37.97,37.81,37.95,95100.0,20.1255,20.1733,20.0883,20.1627,95100.0
2010-12-13 10:50:00,37.95,37.99,37.91,37.97,74300.0,20.1627,20.184,20.1414,20.1733,74300.0
2010-12-13 11:00:00,37.98,37.98,37.94,37.95,44300.0,20.1786,20.1786,20.1574,20.1627,44300.0
2010-12-13 11:10:00,37.94,37.96,37.93,37.94,35700.0,20.1574,20.168,20.1521,20.1574,35700.0
2010-12-13 11:20:00,37.94,37.95,37.82,37.84,79500.0,20.1574,20.1627,20.0936,20.1043,79500.0
2010-12-13 11:30:00,37.84,37.89,37.84,37.88,69200.0,20.1043,20.1308,20.1043,20.1255,69200.0
2010-12-13 11:40:00,37.88,37.88,37.87,37.88,33500.0,20.1255,20.1255,20.1202,20.1255,33500.0
2010-12-13 11:50:00,37.88,37.9,37.87,37.87,44700.0,20.1255,20.1361,20.1202,20.1202,44700.0
2010-12-13 12:00:00,37.88,37.89,37.85,37.87,64800.0,20.1255,20.1308,20.1096,20.1202,64800.0
2010-12-13 12:10:00,37.87,37.88,37.86,37.88,26000.0,20.1202,20.1255,20.1149,20.1255,26000.0
2010-12-13 12:20:00,37.88,37.88,37.87,37.87,14400.0,20.1255,20.1255,20.1202,20.1202,14400.0
2010-12-13 12:30:00,37.88,37.88,37.87,37.87,28100.0,20.1255,20.1255,20.1202,20.1202,28100.0
2010-12-13 12:40:00,37.87,37.88,37.87,37.87,22900.0,20.1202,20.1255,20.1202,20.1202,22900.0
2010-12-13 12:50:00,37.87,37.88,37.87,37.87,36700.0,20.1202,20.1255,20.1202,20.1202,36700.0
2010-12-13 13:00:00,37.88,37.88,37.87,37.87,27700.0,20.1255,20.1255,20.1202,20.1202,27700.0
2010-12-13 13:10:00,37.87,37.88,37.87,37.87,32700.0,20.1202,20.1255,20.1202,20.1202,32700.0
2010-12-13 13:20:00,37.88,37.88,37.87,37.87,31600.0,20.1255,20.1255,20.1202,20.1202,31600.0
2010-12-13 13:30:00,37.88,37.88,37.87,37.88,25300.0,20.1255,20.1255,20.1202,20.1255,25300.0
2010-12-13 13:40:00,37.87,37.88,37.87,37.87,29000.0,20.1202,20.1255,20.1202,20.1202,29000.0
2010-12-13 13:50:00,37.87,37.94,37.86,37.94,78200.0,20.1202,20.1574,20.1149,20.1574,78200.0
2010-12-13 14:00:00,37.94,38.0,37.93,37.96,79600.0,20.1574,20.1893,20.1521,20.168,79600.0
2010-12-13 14:10:00,37.97,37.97,37.9,37.94,65400.0,20.1733,20.1733,20.1361,20.1574,65400.0
2010-12-13 14:20:00,37.94,37.94,37.91,37.91,36100.0,20.1574,20.1574,20.1414,20.1414,36100.0
2010-12-13 14:30:00,37.91,37.94,37.9,37.92,72400.0,20.1414,20.1574,20.1361,20.1468,72400.0
2010-12-13 14:40:00,37.92,37.93,37.91,37.92,56000.0,20.1468,20.1521,20.1414,20.1468,56000.0
2010-12-13 14:50:00,37.93,37.93,37.91,37.92,33600.0,20.1521,20.1521,20.1414,20.1468,33600.0
2010-12-13 15:00:00,37.92,37.92,37.89,37.89,66600.0,20.1468,20.1468,20.1308,20.1308,66600.0
2010-12-13 15:10:00,37.89,37.92,37.89,37.91,60600.0,20.1308,20.1468,20.1308,20.1414,60600.0
2010-12-13 15:20:00,37.92,37.94,37.91,37.93,51100.0,20.1468,20.1574,20.1414,20.1521,51100.0
2010-12-13 15:30:00,37.94,37.94,37.88,37.94,104900.0,20.1574,20.1574,20.1255,20.1574,104900.0
2010-12-13 15:40:00,37.94,37.95,37.91,37.95,123300.0,20.1574,20.1627,20.1414,20.1627,123300.0
2010-12-13 15:50:00,37.95,37.96,37.88,37.89,171400.0,20.1627,20.168,20.1255,20.1308,171400.0
2010-12-14 09:30:00,37.85,37.95,37.77,37.94,167000.0,20.1096,20.1627,20.0671,20.1574,167000.0
2010-12-14 09:40:00,37.94,37.98,37.91,37.94,98800.0,20.1574,20.1786,20.1414,20.1574,98800.0
2010-12-14 09:50:00,37.94,37.96,37.93,37.96,76200.0,20.1574,20.168,20.1521,20.168,76200.0
2010-12-14 10:00:00,37.96,37.96,37.89,37.9,105400.0,20.168,20.168,20.1308,20.1361,105400.0
2010-12-14 10:10:00,37.9,37.92,37.89,37.92,41000.0,20.1361,20.1468,20.1308,20.1468,41000.0
2010-12-14 10:20:00,37.91,37.93,37.91,37.91,42900.0,20.1414,20.1521,20.1414,20.1414,42900.0
2010-12-14 10:30:00,37.9,37.91,37.89,37.9,45500.0,20.1361,20.1414,20.1308,20.1361,45500.0
2010-12-14 10:40:00,37.9,37.94,37.9,37.94,96500.0,20.1361,20.1574,20.1361,20.1574,96500.0
2010-12-14 10:50:00,37.94,37.95,37.89,37.89,106300.0,20.1574,20.1627,20.1308,20.1308,106300.0
2010-12-14 11:00:00,37.88,37.95,37.88,37.92,111900.0,20.1255,20.1627,20.1255,20.1468,111900.0
2010-12-14 11:10:00,37.92,37.94,37.91,37.94,31300.0,20.1468,20.1574,20.1414,20.1574,31300.0
2010-12-14 11:20:00,37.94,37.94,37.9,37.91,92200.0,20.1574,20.1574,20.1361,20.1414,92200.0
2010-12-14 11:30:00,37.91,37.93,37.9,37.92,58500.0,20.1414,20.1521,20.1361,20.1468,58500.0
2010-12-14 11:40:00,37.92,37.93,37.92,37.92,31100.0,20.1468,20.1521,20.1468,20.1468,31100.0
2010-12-14 11:50:00,37.93,37.93,37.9,37.9,82800.0,20.1521,20.1521,20.1361,20.1361,82800.0
2010-12-14 12:00:00,37.91,37.92,37.9,37.92,37300.0,20.1414,20.1468,20.1361,20.1468,37300.0
2010-12-14 12:10:00,37.92,37.93,37.91,37.92,45400.0,20.1468,20.1521,20.1414,20.1468,45400.0
2010-12-14 12:20:00,37.92,37.93,37.92,37.93,27000.0,20.1468,20.1521,20.1468,20.1521,27000.0
2010-12-14 12:30:00,37.93,37.97,37.92,37.96,44200.0,20.1521,20.1733,20.1468,20.168,44200.0
2010-12-14 12:40:00,37.97,37.98,37.96,37.97,58400.0,20.1733,20.1786,20.168,20.1733,58400.0
2010-12-14 12:50:00,37.97,37.98,37.96,37.97,76600.0,20.1733,20.1786,20.168,20.1733,76600.0
2010-12-14 13:00:00,37.97,37.98,37.96,37.96,32900.0,20.1733,20.1786,20.168,20.168,32900.0
2010-12-14 13:10:00,37.96,37.97,37.89,37.89,88000.0,20.168,20.1733,20.1308,20.1308,88000.0
2010-12-14 13:20:00,37.89,37.93,37.89,37.92,52800.0,20.1308,20.1521,20.1308,20.1468,52800.0
2010-12-14 13:30:00,37.91,37.93,37.91,37.92,18600.0,20.1414,20.1521,20.1414,20.1468,18600.0
2010-12-14 13:40:00,37.92,37.94,37.92,37.92,35300.0,20.1468,20.1574,20.1468,20.1468,35300.0
2010-12-14 13:50:00,37.92,37.94,37.92,37.93,56400.0,20.1468,20.1574,20.1468,20.1521,56400.0
2010-12-14 14:00:00,37.92,37.93,37.9,37.92,70400.0,20.1468,20.1521,20.1361,20.1468,70400.0
2010-12-14 14:10:00,37.92,37.95,37.86,37.92,210500.0,20.1468,20.1627,20.1149,20.1468,210500.0
2010-12-14 14:20:00,37.92,37.96,37.89,37.93,107800.0,20.1468,20.168,20.1308,20.1521,107800.0
2010-12-14 14:30:00,37.94,37.97,37.93,37.95,74600.0,20.1574,20.1733,20.1521,20.1627,74600.0
2010-12-14 14:40:00,37.94,37.95,37.9,37.91,86800.0,20.1574,20.1627,20.1361,20.1414,86800.0
2010-12-14 14:50:00,37.9,37.96,37.9,37.95,71400.0,20.1361,20.168,20.1361,20.1627,71400.0
2010-12-14 15:00:00,37.96,37.96,37.93,37.93,55100.0,20.168,20.168,20.1521,20.1521,55100.0
2010-12-14 15:10:00,37.93,37.95,37.89,37.9,145900.0,20.1521,20.1627,20.1308,20.1361,145900.0
2010-12-14 15:20:00,37.9,37.92,37.82,37.82,230200.0,20.1361,20.1468,20.0936,20.0936,230200.0
2010-12-14 15:30:00,37.83,37.83,37.77,37.83,213900.0,20.0989,20.0989,20.0671,20.0989,213900.0
2010-12-14 15:40:00,37.83,37.87,37.8,37.84,207100.0,20.0989,20.1202,20.083,20.1043,207100.0
2010-12-14 15:50:00,37.84,37.88,37.82,37.88,358100.0,20.1043,20.1255,20.0936,20.1255,358100.0
2010-12-15 09:30:00,37.82,37.85,37.73,37.79,113500.0,20.0936,20.1096,20.0458,20.0777,113500.0
2010-12-15 09:40:00,37.79,37.81,37.71,37.74,114300.0,20.0777,20.0883,20.0352,20.0511,114300.0
2010-12-15 09:50:00,37.75,37.75,37.69,37.73,48300.0,20.0564,20.0564,20.0246,20.0458,48300.0
2010-12-15 10:00:00,37.72,37.74,37.68,37.71,53800.0,20.0405,20.0511,20.0193,20.0352,53800.0
2010-12-15 10:10:00,37.71,37.76,37.69,37.74,89900.0,20.0352,20.0618,20.0246,20.0511,89900.0
2010-12-15 10:20:00,37.74,37.78,37.73,37.78,44400.0,20.0511,20.0724,20.0458,20.0724,44400.0
2010-12-15 10:30:00,37.78,37.78,37.74,37.76,35600.0,20.0724,20.0724,20.0511,20.0618,35600.0
2010-12-15 10:40:00,37.75,37.76,37.72,37.74,59100.0,20.0564,20.0618,20.0405,20.0511,59100.0
2010-12-15 10:50:00,37.74,37.76,37.67,37.67,43300.0,20.0511,20.0618,20.0139,20.0139,43300.0
2010-12-15 11:00:00,37.68,37.71,37.67,37.71,44900.0,20.0193,20.0352,20.0139,20.0352,44900.0
2010-12-15 11:10:00,37.71,37.71,37.65,37.67,68600.0,20.0352,20.0352,20.0033,20.0139,68600.0
2010-12-15 11:20:00,37.66,37.71,37.66,37.71,41000.0,20.0086,20.0352,20.0086,20.0352,41000.0
2010-12-15 11:30:00,37.71,37.75,37.7,37.75,48300.0,20.0352,20.0564,20.0299,20.0564,48300.0
2010-12-15 11:40:00,37.75,37.78,37.74,37.78,55000.0,20.0564,20.0724,20.0511,20.0724,55000.0
2010-12-15 11:50:00,37.78,37.79,37.77,37.78,33300.0,20.0724,20.0777,20.0671,20.0724,33300.0
2010-12-15 12:00:00,37.78,37.78,37.74,37.75,45000.0,20.0724,20.0724,20.0511,20.0564,45000.0
2010-12-15 12:10:00,37.75,37.83,37.74,37.83,30900.0,20.0564,20.0989,20.0511,20.0989,30900.0
2010-12-15 12:20:00,37.82,37.86,37.81,37.84,58800.0,20.0936,20.1149,20.0883,20.1043,58800.0
2010-12-15 12:30:00,37.85,37.85,37.84,37.85,8800.0,20.1096,20.1096,20.1043,20.1096,8800.0
2010-12-15 12:40:00,37.85,37.87,37.81,37.83,84100.0,20.1096,20.1202,20.0883,20.0989,84100.0
2010-12-15 12:50:00,37.83,37.87,37.79,37.87,91000.0,20.0989,20.1202,20.0777,20.1202,91000.0
2010-12-15 13:00:00,37.87,37.87,37.84,37.86,76400.0,20.1202,20.1202,20.1043,20.1149,76400.0
2010-12-15 13:10:00,37.86,37.88,37.86,37.88,29600.0,20.1149,20.1255,20.1149,20.1255,29600.0
2010-12-15 13:20:00,37.88,37.9,37.87,37.89,39100.0,20.1255,20.1361,20.1202,20.1308,39100.0
2010-12-15 13:30:00,37.89,37.89,37.84,37.84,63600.0,20.1308,20.1308,20.1043,20.1043,63600.0
2010-12-15 13:40:00,37.84,37.85,37.81,37.82,32100.0,20.1043,20.1096,20.0883,20.0936,32100.0
2010-12-15 13:50:00,37.82,37.87,37.81,37.86,48600.0,20.0936,20.1202,20.0883,20.1149,48600.0
2010-12-15 14:00:00,37.86,37.86,37.83,37.83,42400.0,20.1149,20.1149,20.0989,20.0989,42400.0
2010-12-15 14:10:00,37.84,37.84,37.83,37.84,31400.0,20.1043,20.1043,20.0989,20.1043,31400.0
2010-12-15 14:20:00,37.83,37.84,37.81,37.81,68900.0,20.0989,20.1043,20.0883,20.0883,68900.0
2010-12-15 14:30:00,37.8,37.81,37.77,37.78,92500.0,20.083,20.0883,20.0671,20.0724,92500.0
2010-12-15 14:40:00,37.78,37.8,37.76,37.78,73600.0,20.0724,20.083,20.0618,20.0724,73600.0
2010-12-15 14:50:00,37.79,37.79,37.74,37.78,101400.0,20.0777,20.0777,20.0511,20.0724,101400.0
2010-12-15 15:00:00,37.78,37.81,37.76,37.76,55100.0,20.0724,20.0883,20.0618,20.0618,55100.0
2010-12-15 15:10:00,37.77,37.77,37.73,37.74,58800.0,20.0671,20.0671,20.0458,20.0511,58800.0
2010-12-15 15:20:00,37.74,37.79,37.73,37.76,122700.0,20.0511,20.0777,20.0458,20.0618,122700.0
2010-12-15 15:30:00,37.77,37.77,37.76,37.76,85300.0,20.0671,20.0671,20.0618,20.0618,85300.0
2010-12-15 15:40:00,37.76,37.79,37.73,37.76,134800.0,20.0618,20.0777,20.0458,20.0618,134800.0
2010-12-15 15:50:00,37.77,37.78,37.7,37.74,319800.0,20.0671,20.0724,20.0299,20.0511,319800.0
2010-12-16 09:30:00,37.82,37.84,37.65,37.68,188800.0,20.0936,20.1043,20.0033,20.0193,188800.0
2010-12-16 09:40:00,37.67,37.74,37.63,37.7,136900.0,20.0139,20.0511,19.9927,20.0299,136900.0
2010-12-16 09:50:00,37.71,37.76,37.64,37.65,65500.0,20.0352,20.0618,19.998,20.0033,65500.0
2010-12-16 10:00:00,37.65,37.76,37.63,37.67,163400.0,20.0033,20.0618,19.9927,20.0139,163400.0
2010-12-16 10:10:00,37.68,37.74,37.65,37.74,64900.0,20.0193,20.0511,20.0033,20.0511,64900.0
2010-12-16 10:20:00,37.74,37.76,37.68,37.7,63600.0,20.0511,20.0618,20.0193,20.0299,63600.0
2010-12-16 10:30:00,37.71,37.81,37.71,37.81,76600.0,20.0352,20.0883,20.0352,20.0883,76600.0
2010-12-16 10:40:00,37.82,37.88,37.82,37.86,60500.0,20.0936,20.1255,20.0936,20.1149,60500.0
2010-12-16 10:50:00,37.86,37.86,37.83,37.85,58500.0,20.1149,20.1149,20.0989,20.1096,58500.0
2010-12-16 11:00:00,37.85,37.85,37.81,37.83,74500.0,20.1096,20.1096,20.0883,20.0989,74500.0
2010-12-16 11:10:00,37.84,37.86,37.81,37.81,114900.0,20.1043,20.1149,20.0883,20.0883,114900.0
2010-12-16 11:20:00,37.81,37.81,37.75,37.8,63100.0,20.0883,20.0883,20.0564,20.083,63100.0
2010-12-16 11:30:00,37.8,37.8,37.67,37.68,84200.0,20.083,20.083,20.0139,20.0193,84200.0
2010-12-16 11:40:00,37.68,37.78,37.68,37.78,83700.0,20.0193,20.0724,20.0193,20.0724,83700.0
2010-12-16 11:50:00,37.78,37.78,37.75,37.77,74100.0,20.0724,20.0724,20.0564,20.0671,74100.0
2010-12-16 12:00:00,37.76,37.77,37.66,37.68,97200.0,20.0618,20.0671,20.0086,20.0193,97200.0
2010-12-16 12:10:00,37.67,37.69,37.67,37.68,44300.0,20.0139,20.0246,20.0139,20.0193,44300.0
2010-12-16 12:20:00,37.68,37.69,37.65,37.65,35500.0,20.0193,20.0246,20.0033,20.0033,35500.0
2010-12-16 12:30:00,37.66,37.73,37.65,37.73,85700.0,20.0086,20.0458,20.0033,20.0458,85700.0
2010-12-16 12:40:00,37.73,37.73,37.72,37.72,16200.0,20.0458,20.0458,20.0405,20.0405,16200.0
2010-12-16 12:50:00,37.72,37.73,37.69,37.72,107500.0,20.0405,20.0458,20.0246,20.0405,107500.0
2010-12-16 13:00:00,37.73,37.73,37.72,37.72,39200.0,20.0458,20.0458,20.0405,20.0405,39200.0
2010-12-16 13:10:00,37.72,37.73,37.72,37.72,27500.0,20.0405,20.0458,20.0405,20.0405,27500.0
2010-12-16 13:20:00,37.73,37.73,37.68,37.69,83500.0,20.0458,20.0458,20.0193,20.0246,83500.0
2010-12-16 13:30:00,37.69,37.72,37.69,37.71,52000.0,20.0246,20.0405,20.0246,20.0352,52000.0
2010-12-16 13:40:00,37.72,37.73,37.69,37.7,101900.0,20.0405,20.0458,20.0246,20.0299,101900.0
2010-12-16 13:50:00,37.7,37.71,37.69,37.69,36200.0,20.0299,20.0352,20.0246,20.0246,36200.0
2010-12-16 14:00:00,37.7,37.7,37.68,37.68,43500.0,20.0299,20.0299,20.0193,20.0193,43500.0
2010-12-16 14:10:00,37.69,37.69,37.66,37.68,93700.0,20.0246,20.0246,20.0086,20.0193,93700.0
2010-12-16 14:20:00,37.68,37.73,37.68,37.72,83300.0,20.0193,20.0458,20.0193,20.0405,83300.0
2010-12-16 14:30:00,37.72,37.73,37.69,37.71,106800.0,20.0405,20.0458,20.0246,20.0352,106800.0
2010-12-16 14:40:00,37.71,37.71,37.67,37.67,93100.0,20.0352,20.0352,20.0139,20.0139,93100.0
2010-12-16 14:50:00,37.68,37.71,37.67,37.7,76400.0,20.0193,20.0352,20.0139,20.0299,76400.0
2010-12-16 15:00:00,37.71,37.72,37.7,37.71,94900.0,20.0352,20.0405,20.0299,20.0352,94900.0
2010-12-16 15:10:00,37.71,37.72,37.66,37.66,153000.0,20.0352,20.0405,20.0086,20.0086,153000.0
2010-12-16 15:20:00,37.66,37.69,37.66,37.68,179000.0,20.0086,20.0246,20.0086,20.0193,179000.0
2010-12-16 15:30:00,37.68,37.7,37.67,37.7,128300.0,20.0193,20.0299,20.0139,20.0299,128300.0
2010-12-16 15:40:00,37.7,37.75,37.69,37.71,311000.0,20.0299,20.0564,20.0246,20.0352,311000.0
2010-12-16 15:50:00,37.71,37.81,37.71,37.8,361000.0,20.0352,20.0883,20.0352,20.083,361000.0
2010-12-17 09:30:00,37.71,37.8,37.63,37.73,979500.0,20.0352,20.083,19.9927,20.0458,979500.0
2010-12-17 09:40:00,37.73,37.89,37.72,37.88,165400.0,20.0458,20.1308,20.0405,20.1255,165400.0
2010-12-17 09:50:00,37.89,37.91,37.8,37.8,93900.0,20.1308,20.1414,20.083,20.083,93900.0
2010-12-17 10:00:00,37.8,37.88,37.74,37.87,143500.0,20.083,20.1255,20.0511,20.1202,143500.0
2010-12-17 10:10:00,37.88,37.88,37.82,37.83,78100.0,20.1255,20.1255,20.0936,20.0989,78100.0
2010-12-17 10:20:00,37.84,37.85,37.74,37.78,123700.0,20.1043,20.1096,20.0511,20.0724,123700.0
2010-12-17 10:30:00,37.78,37.78,37.7,37.71,65100.0,20.0724,20.0724,20.0299,20.0352,65100.0
2010-12-17 10:40:00,37.72,37.76,37.72,37.76,87100.0,20.0405,20.0618,20.0405,20.0618,87100.0
2010-12-17 10:50:00,37.76,37.77,37.71,37.72,57600.0,20.0618,20.0671,20.0352,20.0405,57600.0
2010-12-17 11:00:00,37.73,37.76,37.72,37.72,56600.0,20.0458,20.0618,20.0405,20.0405,56600.0
2010-12-17 11:10:00,37.72,37.73,37.71,37.73,43500.0,20.0405,20.0458,20.0352,20.0458,43500.0
2010-12-17 11:20:00,37.72,37.73,37.64,37.65,75900.0,20.0405,20.0458,19.998,20.0033,75900.0
2010-12-17 11:30:00,37.64,37.68,37.64,37.68,56100.0,19.998,20.0193,19.998,20.0193,56100.0
2010-12-17 11:40:00,37.68,37.72,37.67,37.71,47800.0,20.0193,20.0405,20.0139,20.0352,47800.0
2010-12-17 11:50:00,37.7,37.74,37.69,37.69,40900.0,20.0299,20.0511,20.0246,20.0246,40900.0
2010-12-17 12:00:00,37.69,37.74,37.69,37.74,44400.0,20.0246,20.0511,20.0246,20.0511,44400.0
2010-12-17 12:10:00,37.73,37.78,37.73,37.77,54300.0,20.0458,20.0724,20.0458,20.0671,54300.0
2010-12-17 12:20:00,37.78,37.78,37.76,37.76,17000.0,20.0724,20.0724,20.0618,20.0618,17000.0
2010-12-17 12:30:00,37.76,37.8,37.76,37.8,33600.0,20.0618,20.083,20.0618,20.083,33600.0
2010-12-17 12:40:00,37.8,37.82,37.79,37.8,38400.0,20.083,20.0936,20.0777,20.083,38400.0
2010-12-17 12:50:00,37.8,37.82,37.79,37.82,24000.0,20.083,20.0936,20.0777,20.0936,24000.0
2010-12-17 13:00:00,37.82,37.85,37.82,37.85,51300.0,20.0936,20.1096,20.0936,20.1096,51300.0
2010-12-17 13:10:00,37.85,37.85,37.84,37.85,17100.0,20.1096,20.1096,20.1043,20.1096,17100.0
2010-12-17 13:20:00,37.85,37.88,37.84,37.86,67800.0,20.1096,20.1255,20.1043,20.1149,67800.0
2010-12-17 13:30:00,37.86,37.89,37.86,37.89,32200.0,20.1149,20.1308,20.1149,20.1308,32200.0
2010-12-17 13:40:00,37.89,37.9,37.88,37.9,31900.0,20.1308,20.1361,20.1255,20.1361,31900.0
2010-12-17 13:50:00,37.9,37.9,37.89,37.9,26100.0,20.1361,20.1361,20.1308,20.1361,26100.0
2010-12-17 14:00:00,37.89,37.95,37.89,37.94,96500.0,20.1308,20.1627,20.1308,20.1574,96500.0
2010-12-17 14:10:00,37.94,38.0,37.94,38.0,76400.0,20.1574,20.1893,20.1574,20.1893,76400.0
2010-12-17 14:20:00,37.99,38.0,37.98,37.99,40200.0,20.184,20.1893,20.1786,20.184,40200.0
2010-12-17 14:30:00,37.99,37.99,37.96,37.97,47500.0,20.184,20.184,20.168,20.1733,47500.0
2010-12-17 14:40:00,37.98,37.98,37.93,37.94,56100.0,20.1786,20.1786,20.1521,20.1574,56100.0
2010-12-17 14:50:00,37.93,37.95,37.91,37.95,90900.0,20.1521,20.1627,20.1414,20.1627,90900.0
2010-12-17 15:00:00,37.94,37.95,37.89,37.9,96000.0,20.1574,20.1627,20.1308,20.1361,96000.0
2010-12-17 15:10:00,37.89,37.91,37.88,37.89,85700.0,20.1308,20.1414,20.1255,20.1308,85700.0
2010-12-17 15:20:00,37.88,37.89,37.85,37.88,110800.0,20.1255,20.1308,20.1096,20.1255,110800.0
2010-12-17 15:30:00,37.88,37.94,37.86,37.86,174300.0,20.1255,20.1574,20.1149,20.1149,174300.0
2010-12-17 15:40:00,37.86,37.91,37.83,37.9,209200.0,20.1149,20.1414,20.0989,20.1361,209200.0
2010-12-17 15:50:00,37.9,37.96,37.89,37.93,461900.0,20.1361,20.168,20.1308,20.1521,461900.0
2010-12-20 09:30:00,37.98,38.12,37.95,38.09,187900.0,20.1786,20.253,20.1627,20.2371,187900.0
2010-12-20 09:40:00,38.08,38.1,38.0,38.06,78000.0,20.2318,20.2424,20.1893,20.2211,78000.0
2010-12-20 09:50:00,38.07,38.15,38.07,38.15,126800.0,20.2265,20.269,20.2265,20.269,126800.0
2010-12-20 10:00:00,38.14,38.2,38.13,38.13,153600.0,20.2636,20.2955,20.2583,20.2583,153600.0
2010-12-20 10:10:00,38.13,38.16,38.08,38.15,120100.0,20.2583,20.2743,20.2318,20.269,120100.0
2010-12-20 10:20:00,38.14,38.19,38.1,38.16,152400.0,20.2636,20.2902,20.2424,20.2743,152400.0
2010-12-20 10:30:00,38.15,38.17,38.07,38.11,90400.0,20.269,20.2796,20.2265,20.2477,90400.0
2010-12-20 10:40:00,38.1,38.11,38.05,38.08,119400.0,20.2424,20.2477,20.2158,20.2318,119400.0
2010-12-20 10:50:00,38.08,38.09,38.02,38.03,64800.0,20.2318,20.2371,20.1999,20.2052,64800.0
2010-12-20 11:00:00,38.02,38.08,38.02,38.04,144900.0,20.1999,20.2318,20.1999,20.2105,144900.0
2010-12-20 11:10:00,38.04,38.05,37.97,38.03,66800.0,20.2105,20.2158,20.1733,20.2052,66800.0
2010-12-20 11:20:00,38.03,38.03,38.0,38.02,63800.0,20.2052,20.2052,20.1893,20.1999,63800.0
2010-12-20 11:30:00,38.03,38.09,38.02,38.09,87700.0,20.2052,20.2371,20.1999,20.2371,87700.0
2010-12-20 11:40:00,38.08,38.12,38.07,38.12,59800.0,20.2318,20.253,20.2265,20.253,59800.0
2010-12-20 11:50:00,38.12,38.15,38.12,38.14,78000.0,20.253,20.269,20.253,20.2636,78000.0
2010-12-20 12:00:00,38.14,38.17,38.1,38.12,127100.0,20.2636,20.2796,20.2424,20.253,127100.0
2010-12-20 12:10:00,38.12,38.13,38.09,38.13,53500.0,20.253,20.2583,20.2371,20.2583,53500.0
2010-12-20 12:20:00,38.13,38.16,38.1,38.15,69700.0,20.2583,20.2743,20.2424,20.269,69700.0
2010-12-20 12:30:00,38.15,38.2,38.15,38.2,45600.0,20.269,20.2955,20.269,20.2955,45600.0
2010-12-20 12:40:00,38.19,38.23,38.19,38.22,64300.0,20.2902,20.3115,20.2902,20.3062,64300.0
2010-12-20 12:50:00,38.22,38.24,38.21,38.24,51500.0,20.3062,20.3168,20.3008,20.3168,51500.0
2010-12-20 13:00:00,38.24,38.24,38.21,38.22,62500.0,20.3168,20.3168,20.3008,20.3062,62500.0
2010-12-20 13:10:00,38.22,38.24,38.21,38.23,23100.0,20.3062,20.3168,20.3008,20.3115,23100.0
2010-12-20 13:20:00,38.24,38.25,38.23,38.24,135300.0,20.3168,20.3221,20.3115,20.3168,135300.0
2010-12-20 13:30:00,38.24,38.26,38.23,38.24,177300.0,20.3168,20.3274,20.3115,20.3168,177300.0
2010-12-20 13:40:00,38.23,38.27,38.23,38.25,128400.0,20.3115,20.3327,20.3115,20.3221,128400.0
2010-12-20 13:50:00,38.25,38.31,38.25,38.31,81000.0,20.3221,20.354,20.3221,20.354,81000.0
2010-12-20 14:00:00,38.3,38.33,38.29,38.3,75900.0,20.3487,20.3646,20.3433,20.3487,75900.0
2010-12-20 14:10:00,38.31,38.35,38.29,38.33,135100.0,20.354,20.3752,20.3433,20.3646,135100.0
2010-12-20 14:20:00,38.33,38.35,38.31,38.32,32600.0,20.3646,20.3752,20.354,20.3593,32600.0
2010-12-20 14:30:00,38.31,38.32,38.28,38.31,55700.0,20.354,20.3593,20.338,20.354,55700.0
2010-12-20 14:40:00,38.31,38.31,38.3,38.3,37200.0,20.354,20.354,20.3487,20.3487,37200.0
2010-12-20 14:50:00,38.3,38.34,38.3,38.34,49100.0,20.3487,20.3699,20.3487,20.3699,49100.0
2010-12-20 15:00:00,38.33,38.34,38.27,38.31,111300.0,20.3646,20.3699,20.3327,20.354,111300.0
2010-12-20 15:10:00,38.3,38.31,38.26,38.3,74400.0,20.3487,20.354,20.3274,20.3487,74400.0
2010-12-20 15:20:00,38.29,38.32,38.29,38.29,91000.0,20.3433,20.3593,20.3433,20.3433,91000.0
2010-12-20 15:30:00,38.29,38.33,38.28,38.33,114600.0,20.3433,20.3646,20.338,20.3646,114600.0
2010-12-20 15:40:00,38.33,38.34,38.27,38.27,225000.0,20.3646,20.3699,20.3327,20.3327,225000.0
2010-12-20 15:50:00,38.27,38.33,38.25,38.29,435100.0,20.3327,20.3646,20.3221,20.3433,435100.0
2010-12-21 09:30:00,38.38,38.4,38.27,38.29,247400.0,20.3912,20.4018,20.3327,20.3433,247400.0
2010-12-21 09:40:00,38.29,38.33,38.27,38.3,115900.0,20.3433,20.3646,20.3327,20.3487,115900.0
2010-12-21 09:50:00,38.29,38.34,38.25,38.25,102900.0,20.3433,20.3699,20.3221,20.3221,102900.0
2010-12-21 10:00:00,38.26,38.26,38.18,38.2,63000.0,20.3274,20.3274,20.2849,20.2955,63000.0
2010-12-21 10:10:00,38.21,38.22,38.18,38.21,63000.0,20.3008,20.3062,20.2849,20.3008,63000.0
2010-12-21 10:20:00,38.21,38.27,38.2,38.25,57400.0,20.3008,20.3327,20.2955,20.3221,57400.0
2010-12-21 10:30:00,38.24,38.29,38.23,38.27,75200.0,20.3168,20.3433,20.3115,20.3327,75200.0
2010-12-21 10:40:00,38.27,38.27,38.22,38.26,24500.0,20.3327,20.3327,20.3062,20.3274,24500.0
2010-12-21 10:50:00,38.25,38.29,38.24,38.28,43400.0,20.3221,20.3433,20.3168,20.338,43400.0
2010-12-21 11:00:00,38.28,38.28,38.25,38.27,34600.0,20.338,20.338,20.3221,20.3327,34600.0
2010-12-21 11:10:00,38.27,38.27,38.22,38.23,21400.0,20.3327,20.3327,20.3062,20.3115,21400.0
2010-12-21 11:20:00,38.23,38.28,38.22,38.25,56200.0,20.3115,20.338,20.3062,20.3221,56200.0
2010-12-21 11:30:00,38.24,38.35,38.24,38.34,80500.0,20.3168,20.3752,20.3168,20.3699,80500.0
2010-12-21 11:40:00,38.33,38.34,38.3,38.32,30200.0,20.3646,20.3699,20.3487,20.3593,30200.0
2010-12-21 11:50:00,38.32,38.32,38.3,38.3,20700.0,20.3593,20.3593,20.3487,20.3487,20700.0
2010-12-21 12:00:00,38.3,38.31,38.3,38.31,10900.0,20.3487,20.354,20.3487,20.354,10900.0
2010-12-21 12:10:00,38.31,38.31,38.3,38.31,17100.0,20.354,20.354,20.3487,20.354,17100.0
2010-12-21 12:20:00,38.3,38.31,38.3,38.3,10600.0,20.3487,20.354,20.3487,20.3487,10600.0
2010-12-21 12:30:00,38.3,38.31,38.3,38.31,52900.0,20.3487,20.354,20.3487,20.354,52900.0
2010-12-21 12:40:00,38.31,38.33,38.3,38.32,37800.0,20.354,20.3646,20.3487,20.3593,37800.0
2010-12-21 12:50:00,38.31,38.32,38.31,38.32,18700.0,20.354,20.3593,20.354,20.3593,18700.0
2010-12-21 13:00:00,38.31,38.35,38.31,38.33,47100.0,20.354,20.3752,20.354,20.3646,47100.0
2010-12-21 13:10:00,38.33,38.35,38.32,38.35,57300.0,20.3646,20.3752,20.3593,20.3752,57300.0
2010-12-21 13:20:00,38.35,38.35,38.33,38.34,20200.0,20.3752,20.3752,20.3646,20.3699,20200.0
2010-12-21 13:30:00,38.33,38.34,38.32,38.32,20100.0,20.3646,20.3699,20.3593,20.3593,20100.0
2010-12-21 13:40:00,38.32,38.33,38.32,38.33,19200.0,20.3593,20.3646,20.3593,20.3646,19200.0
2010-12-21 13:50:00,38.33,38.33,38.32,38.32,28300.0,20.3646,20.3646,20.3593,20.3593,28300.0
2010-12-21 14:00:00,38.33,38.33,38.32,38.32,14000.0,20.3646,20.3646,20.3593,20.3593,14000.0
2010-12-21 14:10:00,38.32,38.33,38.32,38.33,15600.0,20.3593,20.3646,20.3593,20.3646,15600.0
2010-12-21 14:20:00,38.32,38.33,38.32,38.33,24800.0,20.3593,20.3646,20.3593,20.3646,24800.0
2010-12-21 14:30:00,38.32,38.33,38.32,38.33,22600.0,20.3593,20.3646,20.3593,20.3646,22600.0
2010-12-21 14:40:00,38.32,38.33,38.3,38.31,56400.0,20.3593,20.3646,20.3487,20.354,56400.0
2010-12-21 14:50:00,38.3,38.31,38.28,38.29,41100.0,20.3487,20.354,20.338,20.3433,41100.0
2010-12-21 15:00:00,38.29,38.32,38.29,38.32,61200.0,20.3433,20.3593,20.3433,20.3593,61200.0
2010-12-21 15:10:00,38.32,38.33,38.29,38.3,64400.0,20.3593,20.3646,20.3433,20.3487,64400.0
2010-12-21 15:20:00,38.29,38.3,38.28,38.28,49900.0,20.3433,20.3487,20.338,20.338,49900.0
2010-12-21 15:30:00,38.29,38.32,38.28,38.32,80100.0,20.3433,20.3593,20.338,20.3593,80100.0
2010-12-21 15:40:00,38.32,38.32,38.3,38.31,69600.0,20.3593,20.3593,20.3487,20.354,69600.0
2010-12-21 15:50:00,38.31,38.34,38.28,38.33,215500.0,20.354,20.3699,20.338,20.3646,215500.0
2010-12-22 09:30:00,38.28,38.36,38.25,38.33,80800.0,20.338,20.3805,20.3221,20.3646,80800.0
2010-12-22 09:40:00,38.34,38.36,38.29,38.3,50000.0,20.3699,20.3805,20.3433,20.3487,50000.0
2010-12-22 09:50:00,38.3,38.3,38.27,38.3,31600.0,20.3487,20.3487,20.3327,20.3487,31600.0
2010-12-22 10:00:00,38.29,38.31,38.24,38.3,106700.0,20.3433,20.354,20.3168,20.3487,106700.0
2010-12-22 10:10:00,38.3,38.31,38.27,38.28,50400.0,20.3487,20.354,20.3327,20.338,50400.0
2010-12-22 10:20:00,38.28,38.33,38.27,38.33,52800.0,20.338,20.3646,20.3327,20.3646,52800.0
2010-12-22 10:30:00,38.33,38.35,38.31,38.35,39900.0,20.3646,20.3752,20.354,20.3752,39900.0
2010-12-22 10:40:00,38.34,38.4,38.34,38.4,51800.0,20.3699,20.4018,20.3699,20.4018,51800.0
2010-12-22 10:50:00,38.4,38.4,38.37,38.37,33400.0,20.4018,20.4018,20.3858,20.3858,33400.0
2010-12-22 11:00:00,38.36,38.37,38.34,38.35,43700.0,20.3805,20.3858,20.3699,20.3752,43700.0
2010-12-22 11:10:00,38.34,38.35,38.33,38.33,28600.0,20.3699,20.3752,20.3646,20.3646,28600.0
2010-12-22 11:20:00,38.33,38.37,38.32,38.36,67200.0,20.3646,20.3858,20.3593,20.3805,67200.0
2010-12-22 11:30:00,38.37,38.4,38.37,38.4,75500.0,20.3858,20.4018,20.3858,20.4018,75500.0
2010-12-22 11:40:00,38.4,38.43,38.39,38.42,42700.0,20.4018,20.4177,20.3965,20.4124,42700.0
2010-12-22 11:50:00,38.42,38.42,38.39,38.4,31800.0,20.4124,20.4124,20.3965,20.4018,31800.0
2010-12-22 12:00:00,38.4,38.4,38.38,38.38,36300.0,20.4018,20.4018,20.3912,20.3912,36300.0
2010-12-22 12:10:00,38.39,38.39,38.38,38.39,25300.0,20.3965,20.3965,20.3912,20.3965,25300.0
2010-12-22 12:20:00,38.39,38.4,38.38,38.39,44900.0,20.3965,20.4018,20.3912,20.3965,44900.0
2010-12-22 12:30:00,38.4,38.4,38.39,38.4,47900.0,20.4018,20.4018,20.3965,20.4018,47900.0
2010-12-22 12:40:00,38.39,38.4,38.39,38.39,15300.0,20.3965,20.4018,20.3965,20.3965,15300.0
2010-12-22 12:50:00,38.4,38.4,38.39,38.4,17800.0,20.4018,20.4018,20.3965,20.4018,17800.0
2010-12-22 13:00:00,38.39,38.4,38.39,38.39,18200.0,20.3965,20.4018,20.3965,20.3965,18200.0
2010-12-22 13:10:00,38.4,38.4,38.39,38.39,39600.0,20.4018,20.4018,20.3965,20.3965,39600.0
2010-12-22 13:20:00,38.39,38.4,38.36,38.37,50200.0,20.3965,20.4018,20.3805,20.3858,50200.0
2010-12-22 13:30:00,38.37,38.39,38.36,38.38,38800.0,20.3858,20.3965,20.3805,20.3912,38800.0
2010-12-22 13:40:00,38.37,38.38,38.33,38.35,55400.0,20.3858,20.3912,20.3646,20.3752,55400.0
2010-12-22 13:50:00,38.35,38.37,38.31,38.32,71400.0,20.3752,20.3858,20.354,20.3593,71400.0
2010-12-22 14:00:00,38.32,38.34,38.29,38.29,61400.0,20.3593,20.3699,20.3433,20.3433,61400.0
2010-12-22 14:10:00,38.3,38.3,38.28,38.29,31200.0,20.3487,20.3487,20.338,20.3433,31200.0
2010-12-22 14:20:00,38.28,38.29,38.28,38.28,37300.0,20.338,20.3433,20.338,20.338,37300.0
2010-12-22 14:30:00,38.29,38.29,38.26,38.26,51500.0,20.3433,20.3433,20.3274,20.3274,51500.0
2010-12-22 14:40:00,38.27,38.27,38.24,38.26,63800.0,20.3327,20.3327,20.3168,20.3274,63800.0
2010-12-22 14:50:00,38.25,38.28,38.25,38.28,67200.0,20.3221,20.338,20.3221,20.338,67200.0
2010-12-22 15:00:00,38.28,38.3,38.27,38.3,40700.0,20.338,20.3487,20.3327,20.3487,40700.0
2010-12-22 15:10:00,38.29,38.3,38.29,38.3,49800.0,20.3433,20.3487,20.3433,20.3487,49800.0
2010-12-22 15:20:00,38.3,38.3,38.27,38.27,49900.0,20.3487,20.3487,20.3327,20.3327,49900.0
2010-12-22 15:30:00,38.28,38.28,38.22,38.22,122200.0,20.338,20.338,20.3062,20.3062,122200.0
2010-12-22 15:40:00,38.23,38.25,38.21,38.24,103700.0,20.3115,20.3221,20.3008,20.3168,103700.0
2010-12-22 15:50:00,38.24,38.24,38.19,38.23,330900.0,20.3168,20.3168,20.2902,20.3115,330900.0
2010-12-23 09:30:00,38.27,38.28,38.19,38.23,72800.0,20.3327,20.338,20.2902,20.3115,72800.0
2010-12-23 09:40:00,38.23,38.25,38.16,38.19,94600.0,20.3115,20.3221,20.2743,20.2902,94600.0
2010-12-23 09:50:00,38.18,38.21,38.15,38.18,36500.0,20.2849,20.3008,20.269,20.2849,36500.0
2010-12-23 10:00:00,38.17,38.24,38.16,38.24,55700.0,20.2796,20.3168,20.2743,20.3168,55700.0
2010-12-23 10:10:00,38.24,38.26,38.21,38.26,51800.0,20.3168,20.3274,20.3008,20.3274,51800.0
2010-12-23 10:20:00,38.25,38.26,38.19,38.19,42500.0,20.3221,20.3274,20.2902,20.2902,42500.0
2010-12-23 10:30:00,38.2,38.25,38.19,38.25,26200.0,20.2955,20.3221,20.2902,20.3221,26200.0
2010-12-23 10:40:00,38.26,38.27,38.25,38.26,20500.0,20.3274,20.3327,20.3221,20.3274,20500.0
2010-12-23 10:50:00,38.27,38.28,38.24,38.28,62100.0,20.3327,20.338,20.3168,20.338,62100.0
2010-12-23 11:00:00,38.28,38.28,38.27,38.28,12500.0,20.338,20.338,20.3327,20.338,12500.0
2010-12-23 11:10:00,38.28,38.3,38.27,38.3,19400.0,20.338,20.3487,20.3327,20.3487,19400.0
2010-12-23 11:20:00,38.29,38.3,38.24,38.24,57000.0,20.3433,20.3487,20.3168,20.3168,57000.0
2010-12-23 11:30:00,38.25,38.27,38.23,38.25,34400.0,20.3221,20.3327,20.3115,20.3221,34400.0
2010-12-23 11:40:00,38.25,38.33,38.23,38.31,56000.0,20.3221,20.3646,20.3115,20.354,56000.0
2010-12-23 11:50:00,38.3,38.34,38.29,38.33,25600.0,20.3487,20.3699,20.3433,20.3646,25600.0
2010-12-23 12:00:00,38.32,38.33,38.3,38.3,16900.0,20.3593,20.3646,20.3487,20.3487,16900.0
2010-12-23 12:10:00,38.3,38.31,38.3,38.31,10200.0,20.3487,20.354,20.3487,20.354,10200.0
2010-12-23 12:20:00,38.31,38.33,38.3,38.3,24000.0,20.354,20.3646,20.3487,20.3487,24000.0
2010-12-23 12:30:00,38.3,38.31,38.3,38.31,10000.0,20.3487,20.354,20.3487,20.354,10000.0
2010-12-23 12:40:00,38.31,38.31,38.28,38.28,18300.0,20.354,20.354,20.338,20.338,18300.0
2010-12-23 12:50:00,38.29,38.29,38.27,38.28,12400.0,20.3433,20.3433,20.3327,20.338,12400.0
2010-12-23 13:00:00,38.27,38.29,38.27,38.29,15600.0,20.3327,20.3433,20.3327,20.3433,15600.0
2010-12-23 13:10:00,38.29,38.29,38.28,38.29,17300.0,20.3433,20.3433,20.338,20.3433,17300.0
2010-12-23 13:20:00,38.28,38.33,38.28,38.32,29100.0,20.338,20.3646,20.338,20.3593,29100.0
2010-12-23 13:30:00,38.32,38.32,38.31,38.31,11800.0,20.3593,20.3593,20.354,20.354,11800.0
2010-12-23 13:40:00,38.32,38.32,38.31,38.31,15600.0,20.3593,20.3593,20.354,20.354,15600.0
2010-12-23 13:50:00,38.31,38.31,38.28,38.28,26000.0,20.354,20.354,20.338,20.338,26000.0
2010-12-23 14:00:00,38.28,38.29,38.27,38.28,23500.0,20.338,20.3433,20.3327,20.338,23500.0
2010-12-23 14:10:00,38.27,38.28,38.27,38.28,19400.0,20.3327,20.338,20.3327,20.338,19400.0
2010-12-23 14:20:00,38.27,38.3,38.23,38.27,41900.0,20.3327,20.3487,20.3115,20.3327,41900.0
2010-12-23 14:30:00,38.26,38.27,38.26,38.27,17900.0,20.3274,20.3327,20.3274,20.3327,17900.0
2010-12-23 14:40:00,38.26,38.27,38.26,38.26,16900.0,20.3274,20.3327,20.3274,20.3274,16900.0
2010-12-23 14:50:00,38.27,38.28,38.26,38.28,26300.0,20.3327,20.338,20.3274,20.338,26300.0
2010-12-23 15:00:00,38.28,38.28,38.25,38.25,58100.0,20.338,20.338,20.3221,20.3221,58100.0
2010-12-23 15:10:00,38.25,38.26,38.25,38.25,17200.0,20.3221,20.3274,20.3221,20.3221,17200.0
2010-12-23 15:20:00,38.26,38.27,38.24,38.26,38600.0,20.3274,20.3327,20.3168,20.3274,38600.0
2010-12-23 15:30:00,38.26,38.27,38.24,38.24,67600.0,20.3274,20.3327,20.3168,20.3168,67600.0
2010-12-23 15:40:00,38.24,38.25,38.23,38.24,80000.0,20.3168,20.3221,20.3115,20.3168,80000.0
2010-12-23 15:50:00,38.24,38.29,38.23,38.29,164200.0,20.3168,20.3433,20.3115,20.3433,164200.0
2010-12-27 09:30:00,38.17,38.26,38.17,38.19,62600.0,20.2796,20.3274,20.2796,20.2902,62600.0
2010-12-27 09:40:00,38.19,38.24,38.16,38.18,55500.0,20.2902,20.3168,20.2743,20.2849,55500.0
2010-12-27 09:50:00,38.18,38.26,38.16,38.24,87000.0,20.2849,20.3274,20.2743,20.3168,87000.0
2010-12-27 10:00:00,38.23,38.29,38.19,38.28,42000.0,20.3115,20.3433,20.2902,20.338,42000.0
2010-12-27 10:10:00,38.29,38.33,38.26,38.29,53700.0,20.3433,20.3646,20.3274,20.3433,53700.0
2010-12-27 10:20:00,38.3,38.35,38.29,38.35,30800.0,20.3487,20.3752,20.3433,20.3752,30800.0
2010-12-27 10:30:00,38.35,38.35,38.3,38.33,35300.0,20.3752,20.3752,20.3487,20.3646,35300.0
2010-12-27 10:40:00,38.33,38.36,38.32,38.35,25800.0,20.3646,20.3805,20.3593,20.3752,25800.0
2010-12-27 10:50:00,38.36,38.38,38.35,38.38,23800.0,20.3805,20.3912,20.3752,20.3912,23800.0
2010-12-27 11:00:00,38.38,38.39,38.38,38.39,16200.0,20.3912,20.3965,20.3912,20.3965,16200.0
2010-12-27 11:10:00,38.39,38.39,38.38,38.38,11100.0,20.3965,20.3965,20.3912,20.3912,11100.0
2010-12-27 11:20:00,38.38,38.39,38.38,38.39,13800.0,20.3912,20.3965,20.3912,20.3965,13800.0
2010-12-27 11:30:00,38.39,38.39,38.38,38.39,12400.0,20.3965,20.3965,20.3912,20.3965,12400.0
2010-12-27 11:40:00,38.39,38.4,38.39,38.4,18200.0,20.3965,20.4018,20.3965,20.4018,18200.0
2010-12-27 11:50:00,38.4,38.4,38.39,38.4,5200.0,20.4018,20.4018,20.3965,20.4018,5200.0
2010-12-27 12:00:00,38.4,38.4,38.39,38.4,11300.0,20.4018,20.4018,20.3965,20.4018,11300.0
2010-12-27 12:10:00,38.4,38.4,38.37,38.39,29500.0,20.4018,20.4018,20.3858,20.3965,29500.0
2010-12-27 12:20:00,38.38,38.42,38.38,38.42,39500.0,20.3912,20.4124,20.3912,20.4124,39500.0
2010-12-27 12:30:00,38.42,38.42,38.41,38.41,9900.0,20.4124,20.4124,20.4071,20.4071,9900.0
2010-12-27 12:40:00,38.42,38.42,38.41,38.42,10900.0,20.4124,20.4124,20.4071,20.4124,10900.0
2010-12-27 12:50:00,38.42,38.42,38.41,38.42,15600.0,20.4124,20.4124,20.4071,20.4124,15600.0
2010-12-27 13:00:00,38.41,38.42,38.41,38.42,17200.0,20.4071,20.4124,20.4071,20.4124,17200.0
2010-12-27 13:10:00,38.41,38.42,38.37,38.38,54500.0,20.4071,20.4124,20.3858,20.3912,54500.0
2010-12-27 13:20:00,38.39,38.4,38.36,38.38,23300.0,20.3965,20.4018,20.3805,20.3912,23300.0
2010-12-27 13:30:00,38.37,38.38,38.36,38.37,9900.0,20.3858,20.3912,20.3805,20.3858,9900.0
2010-12-27 13:40:00,38.36,38.37,38.36,38.36,22000.0,20.3805,20.3858,20.3805,20.3805,22000.0
2010-12-27 13:50:00,38.37,38.37,38.36,38.36,28400.0,20.3858,20.3858,20.3805,20.3805,28400.0
2010-12-27 14:00:00,38.37,38.37,38.36,38.37,4500.0,20.3858,20.3858,20.3805,20.3858,4500.0
2010-12-27 14:10:00,38.37,38.37,38.34,38.36,39200.0,20.3858,20.3858,20.3699,20.3805,39200.0
2010-12-27 14:20:00,38.36,38.36,38.34,38.35,11400.0,20.3805,20.3805,20.3699,20.3752,11400.0
2010-12-27 14:30:00,38.35,38.35,38.34,38.35,10100.0,20.3752,20.3752,20.3699,20.3752,10100.0
2010-12-27 14:40:00,38.34,38.35,38.33,38.33,30600.0,20.3699,20.3752,20.3646,20.3646,30600.0
2010-12-27 14:50:00,38.33,38.34,38.32,38.33,22500.0,20.3646,20.3699,20.3593,20.3646,22500.0
2010-12-27 15:00:00,38.33,38.33,38.3,38.32,35000.0,20.3646,20.3646,20.3487,20.3593,35000.0
2010-12-27 15:10:00,38.32,38.32,38.29,38.29,34700.0,20.3593,20.3593,20.3433,20.3433,34700.0
2010-12-27 15:20:00,38.3,38.3,38.29,38.29,16900.0,20.3487,20.3487,20.3433,20.3433,16900.0
2010-12-27 15:30:00,38.29,38.3,38.27,38.27,40400.0,20.3433,20.3487,20.3327,20.3327,40400.0
2010-12-27 15:40:00,38.28,38.3,38.27,38.3,52600.0,20.338,20.3487,20.3327,20.3487,52600.0
2010-12-27 15:50:00,38.3,38.32,38.29,38.3,98400.0,20.3487,20.3593,20.3433,20.3487,98400.0
2010-12-28 09:30:00,38.27,38.34,38.25,38.26,63500.0,20.3327,20.3699,20.3221,20.3274,63500.0
2010-12-28 09:40:00,38.26,38.26,38.19,38.21,70900.0,20.3274,20.3274,20.2902,20.3008,70900.0
2010-12-28 09:50:00,38.2,38.21,38.18,38.21,24200.0,20.2955,20.3008,20.2849,20.3008,24200.0
2010-12-28 10:00:00,38.21,38.21,38.17,38.2,29000.0,20.3008,20.3008,20.2796,20.2955,29000.0
2010-12-28 10:10:00,38.2,38.24,38.17,38.23,21800.0,20.2955,20.3168,20.2796,20.3115,21800.0
2010-12-28 10:20:00,38.22,38.23,38.18,38.19,18800.0,20.3062,20.3115,20.2849,20.2902,18800.0
2010-12-28 10:30:00,38.2,38.26,38.19,38.21,37600.0,20.2955,20.3274,20.2902,20.3008,37600.0
2010-12-28 10:40:00,38.22,38.22,38.21,38.21,15000.0,20.3062,20.3062,20.3008,20.3008,15000.0
2010-12-28 10:50:00,38.21,38.23,38.21,38.23,17200.0,20.3008,20.3115,20.3008,20.3115,17200.0
2010-12-28 11:00:00,38.22,38.23,38.2,38.2,27700.0,20.3062,20.3115,20.2955,20.2955,27700.0
2010-12-28 11:10:00,38.2,38.22,38.18,38.19,60300.0,20.2955,20.3062,20.2849,20.2902,60300.0
2010-12-28 11:20:00,38.19,38.28,38.19,38.28,49300.0,20.2902,20.338,20.2902,20.338,49300.0
2010-12-28 11:30:00,38.28,38.29,38.27,38.29,23900.0,20.338,20.3433,20.3327,20.3433,23900.0
2010-12-28 11:40:00,38.29,38.3,38.26,38.27,36500.0,20.3433,20.3487,20.3274,20.3327,36500.0
2010-12-28 11:50:00,38.27,38.34,38.26,38.33,63100.0,20.3327,20.3699,20.3274,20.3646,63100.0
2010-12-28 12:00:00,38.32,38.37,38.32,38.36,20000.0,20.3593,20.3858,20.3593,20.3805,20000.0
2010-12-28 12:10:00,38.37,38.37,38.35,38.36,27400.0,20.3858,20.3858,20.3752,20.3805,27400.0
2010-12-28 12:20:00,38.36,38.36,38.33,38.33,18200.0,20.3805,20.3805,20.3646,20.3646,18200.0
2010-12-28 12:30:00,38.34,38.34,38.33,38.33,11900.0,20.3699,20.3699,20.3646,20.3646,11900.0
2010-12-28 12:40:00,38.34,38.34,38.33,38.34,4700.0,20.3699,20.3699,20.3646,20.3699,4700.0
2010-12-28 12:50:00,38.34,38.34,38.33,38.34,3900.0,20.3699,20.3699,20.3646,20.3699,3900.0
2010-12-28 13:00:00,38.34,38.34,38.33,38.34,6100.0,20.3699,20.3699,20.3646,20.3699,6100.0
2010-12-28 13:10:00,38.34,38.35,38.32,38.33,28800.0,20.3699,20.3752,20.3593,20.3646,28800.0
2010-12-28 13:20:00,38.33,38.33,38.32,38.32,3100.0,20.3646,20.3646,20.3593,20.3593,3100.0
2010-12-28 13:30:00,38.32,38.33,38.3,38.32,25100.0,20.3593,20.3646,20.3487,20.3593,25100.0
2010-12-28 13:40:00,38.33,38.34,38.32,38.33,17300.0,20.3646,20.3699,20.3593,20.3646,17300.0
2010-12-28 13:50:00,38.33,38.35,38.33,38.35,12200.0,20.3646,20.3752,20.3646,20.3752,12200.0
2010-12-28 14:00:00,38.34,38.35,38.34,38.35,14400.0,20.3699,20.3752,20.3699,20.3752,14400.0
2010-12-28 14:10:00,38.35,38.37,38.34,38.36,22100.0,20.3752,20.3858,20.3699,20.3805,22100.0
2010-12-28 14:20:00,38.37,38.37,38.36,38.37,11900.0,20.3858,20.3858,20.3805,20.3858,11900.0
2010-12-28 14:30:00,38.37,38.38,38.36,38.38,22100.0,20.3858,20.3912,20.3805,20.3912,22100.0
2010-12-28 14:40:00,38.37,38.38,38.37,38.37,16200.0,20.3858,20.3912,20.3858,20.3858,16200.0
2010-12-28 14:50:00,38.37,38.4,38.37,38.4,34800.0,20.3858,20.4018,20.3858,20.4018,34800.0
2010-12-28 15:00:00,38.39,38.4,38.39,38.39,50800.0,20.3965,20.4018,20.3965,20.3965,50800.0
2010-12-28 15:10:00,38.39,38.4,38.39,38.4,35700.0,20.3965,20.4018,20.3965,20.4018,35700.0
2010-12-28 15:20:00,38.39,38.42,38.39,38.41,60200.0,20.3965,20.4124,20.3965,20.4071,60200.0
2010-12-28 15:30:00,38.4,38.41,38.36,38.38,53600.0,20.4018,20.4071,20.3805,20.3912,53600.0
2010-12-28 15:40:00,38.38,38.39,38.38,38.39,23500.0,20.3912,20.3965,20.3912,20.3965,23500.0
2010-12-28 15:50:00,38.38,38.42,38.38,38.41,114800.0,20.3912,20.4124,20.3912,20.4071,114800.0
2010-12-29 09:30:00,38.49,38.49,38.33,38.34,88100.0,20.4496,20.4496,20.3646,20.3699,88100.0
2010-12-29 09:40:00,38.35,38.37,38.31,38.32,35900.0,20.3752,20.3858,20.354,20.3593,35900.0
2010-12-29 09:50:00,38.33,38.33,38.28,38.28,49800.0,20.3646,20.3646,20.338,20.338,49800.0
2010-12-29 10:00:00,38.28,38.28,38.24,38.24,35100.0,20.338,20.338,20.3168,20.3168,35100.0
2010-12-29 10:10:00,38.24,38.25,38.22,38.25,20300.0,20.3168,20.3221,20.3062,20.3221,20300.0
2010-12-29 10:20:00,38.24,38.28,38.23,38.28,35000.0,20.3168,20.338,20.3115,20.338,35000.0
2010-12-29 10:30:00,38.27,38.28,38.23,38.24,34000.0,20.3327,20.338,20.3115,20.3168,34000.0
2010-12-29 10:40:00,38.23,38.29,38.23,38.27,59000.0,20.3115,20.3433,20.3115,20.3327,59000.0
2010-12-29 10:50:00,38.27,38.27,38.25,38.26,22000.0,20.3327,20.3327,20.3221,20.3274,22000.0
2010-12-29 11:00:00,38.25,38.29,38.24,38.29,31800.0,20.3221,20.3433,20.3168,20.3433,31800.0
2010-12-29 11:10:00,38.29,38.32,38.28,38.31,39000.0,20.3433,20.3593,20.338,20.354,39000.0
2010-12-29 11:20:00,38.31,38.33,38.31,38.32,18100.0,20.354,20.3646,20.354,20.3593,18100.0
2010-12-29 11:30:00,38.33,38.34,38.32,38.34,15500.0,20.3646,20.3699,20.3593,20.3699,15500.0
2010-12-29 11:40:00,38.33,38.35,38.33,38.35,23300.0,20.3646,20.3752,20.3646,20.3752,23300.0
2010-12-29 11:50:00,38.35,38.37,38.34,38.37,21200.0,20.3752,20.3858,20.3699,20.3858,21200.0
2010-12-29 12:00:00,38.36,38.38,38.36,38.38,15700.0,20.3805,20.3912,20.3805,20.3912,15700.0
2010-12-29 12:10:00,38.38,38.39,38.38,38.38,26500.0,20.3912,20.3965,20.3912,20.3912,26500.0
2010-12-29 12:20:00,38.39,38.41,38.38,38.41,16700.0,20.3965,20.4071,20.3912,20.4071,16700.0
2010-12-29 12:30:00,38.41,38.41,38.4,38.4,11600.0,20.4071,20.4071,20.4018,20.4018,11600.0
2010-12-29 12:40:00,38.4,38.41,38.4,38.41,8900.0,20.4018,20.4071,20.4018,20.4071,8900.0
2010-12-29 12:50:00,38.41,38.42,38.4,38.41,37000.0,20.4071,20.4124,20.4018,20.4071,37000.0
2010-12-29 13:00:00,38.41,38.42,38.4,38.41,26100.0,20.4071,20.4124,20.4018,20.4071,26100.0
2010-12-29 13:10:00,38.41,38.42,38.41,38.42,21900.0,20.4071,20.4124,20.4071,20.4124,21900.0
2010-12-29 13:20:00,38.42,38.42,38.41,38.42,40500.0,20.4124,20.4124,20.4071,20.4124,40500.0
2010-12-29 13:30:00,38.42,38.43,38.41,38.43,26500.0,20.4124,20.4177,20.4071,20.4177,26500.0
2010-12-29 13:40:00,38.43,38.43,38.42,38.43,15900.0,20.4177,20.4177,20.4124,20.4177,15900.0
2010-12-29 13:50:00,38.43,38.43,38.42,38.42,10700.0,20.4177,20.4177,20.4124,20.4124,10700.0
2010-12-29 14:00:00,38.42,38.43,38.42,38.43,10100.0,20.4124,20.4177,20.4124,20.4177,10100.0
2010-12-29 14:10:00,38.43,38.43,38.42,38.42,22900.0,20.4177,20.4177,20.4124,20.4124,22900.0
2010-12-29 14:20:00,38.42,38.43,38.42,38.42,15700.0,20.4124,20.4177,20.4124,20.4124,15700.0
2010-12-29 14:30:00,38.43,38.45,38.42,38.44,30000.0,20.4177,20.4283,20.4124,20.423,30000.0
2010-12-29 14:40:00,38.44,38.45,38.43,38.45,39100.0,20.423,20.4283,20.4177,20.4283,39100.0
2010-12-29 14:50:00,38.44,38.45,38.44,38.44,27200.0,20.423,20.4283,20.423,20.423,27200.0
2010-12-29 15:00:00,38.44,38.45,38.44,38.45,24000.0,20.423,20.4283,20.423,20.4283,24000.0
2010-12-29 15:10:00,38.45,38.45,38.44,38.44,19300.0,20.4283,20.4283,20.423,20.423,19300.0
2010-12-29 15:20:00,38.44,38.45,38.4,38.4,53900.0,20.423,20.4283,20.4018,20.4018,53900.0
2010-12-29 15:30:00,38.4,38.42,38.4,38.42,32400.0,20.4018,20.4124,20.4018,20.4124,32400.0
2010-12-29 15:40:00,38.41,38.43,38.38,38.41,117500.0,20.4071,20.4177,20.3912,20.4071,117500.0
2010-12-29 15:50:00,38.41,38.44,38.4,38.41,146600.0,20.4071,20.423,20.4018,20.4071,146600.0
2010-12-30 09:30:00,38.33,38.43,38.3,38.41,96600.0,20.3646,20.4177,20.3487,20.4071,96600.0
2010-12-30 09:40:00,38.39,38.43,38.35,38.37,27300.0,20.3965,20.4177,20.3752,20.3858,27300.0
2010-12-30 09:50:00,38.36,38.38,38.33,38.37,45500.0,20.3805,20.3912,20.3646,20.3858,45500.0
2010-12-30 10:00:00,38.36,38.36,38.27,38.28,58700.0,20.3805,20.3805,20.3327,20.338,58700.0
2010-12-30 10:10:00,38.27,38.27,38.22,38.24,50000.0,20.3327,20.3327,20.3062,20.3168,50000.0
2010-12-30 10:20:00,38.23,38.24,38.21,38.23,22900.0,20.3115,20.3168,20.3008,20.3115,22900.0
2010-12-30 10:30:00,38.24,38.24,38.21,38.22,17500.0,20.3168,20.3168,20.3008,20.3062,17500.0
2010-12-30 10:40:00,38.22,38.25,38.22,38.24,33000.0,20.3062,20.3221,20.3062,20.3168,33000.0
2010-12-30 10:50:00,38.24,38.26,38.22,38.24,21900.0,20.3168,20.3274,20.3062,20.3168,21900.0
2010-12-30 11:00:00,38.25,38.25,38.24,38.25,9400.0,20.3221,20.3221,20.3168,20.3221,9400.0
2010-12-30 11:10:00,38.25,38.26,38.22,38.26,21800.0,20.3221,20.3274,20.3062,20.3274,21800.0
2010-12-30 11:20:00,38.26,38.33,38.25,38.33,40400.0,20.3274,20.3646,20.3221,20.3646,40400.0
2010-12-30 11:30:00,38.32,38.35,38.31,38.32,65700.0,20.3593,20.3752,20.354,20.3593,65700.0
2010-12-30 11:40:00,38.33,38.36,38.33,38.34,22600.0,20.3646,20.3805,20.3646,20.3699,22600.0
2010-12-30 11:50:00,38.34,38.37,38.34,38.35,29700.0,20.3699,20.3858,20.3699,20.3752,29700.0
2010-12-30 12:00:00,38.35,38.38,38.35,38.36,29300.0,20.3752,20.3912,20.3752,20.3805,29300.0
2010-12-30 12:10:00,38.36,38.37,38.34,38.35,23400.0,20.3805,20.3858,20.3699,20.3752,23400.0
2010-12-30 12:20:00,38.35,38.35,38.34,38.35,11600.0,20.3752,20.3752,20.3699,20.3752,11600.0
2010-12-30 12:30:00,38.34,38.35,38.33,38.34,23500.0,20.3699,20.3752,20.3646,20.3699,23500.0
2010-12-30 12:40:00,38.35,38.36,38.34,38.34,31700.0,20.3752,20.3805,20.3699,20.3699,31700.0
2010-12-30 12:50:00,38.35,38.35,38.34,38.35,4300.0,20.3752,20.3752,20.3699,20.3752,4300.0
2010-12-30 13:00:00,38.34,38.35,38.28,38.3,48800.0,20.3699,20.3752,20.338,20.3487,48800.0
2010-12-30 13:10:00,38.3,38.31,38.29,38.31,18000.0,20.3487,20.354,20.3433,20.354,18000.0
2010-12-30 13:20:00,38.31,38.33,38.31,38.33,13800.0,20.354,20.3646,20.354,20.3646,13800.0
2010-12-30 13:30:00,38.32,38.33,38.3,38.32,18500.0,20.3593,20.3646,20.3487,20.3593,18500.0
2010-12-30 13:40:00,38.31,38.32,38.29,38.31,23600.0,20.354,20.3593,20.3433,20.354,23600.0
2010-12-30 13:50:00,38.31,38.32,38.3,38.32,18500.0,20.354,20.3593,20.3487,20.3593,18500.0
2010-12-30 14:00:00,38.32,38.33,38.3,38.31,15500.0,20.3593,20.3646,20.3487,20.354,15500.0
2010-12-30 14:10:00,38.31,38.33,38.31,38.32,18100.0,20.354,20.3646,20.354,20.3593,18100.0
2010-12-30 14:20:00,38.31,38.33,38.31,38.33,33100.0,20.354,20.3646,20.354,20.3646,33100.0
2010-12-30 14:30:00,38.32,38.34,38.32,38.34,17500.0,20.3593,20.3699,20.3593,20.3699,17500.0
2010-12-30 14:40:00,38.33,38.34,38.33,38.33,15500.0,20.3646,20.3699,20.3646,20.3646,15500.0
2010-12-30 14:50:00,38.33,38.34,38.32,38.34,22400.0,20.3646,20.3699,20.3593,20.3699,22400.0
2010-12-30 15:00:00,38.33,38.36,38.32,38.35,42700.0,20.3646,20.3805,20.3593,20.3752,42700.0
2010-12-30 15:10:00,38.35,38.36,38.32,38.34,68000.0,20.3752,20.3805,20.3593,20.3699,68000.0
2010-12-30 15:20:00,38.33,38.37,38.32,38.35,46600.0,20.3646,20.3858,20.3593,20.3752,46600.0
2010-12-30 15:30:00,38.36,38.37,38.34,38.35,61800.0,20.3805,20.3858,20.3699,20.3752,61800.0
2010-12-30 15:40:00,38.36,38.38,38.33,38.34,140800.0,20.3805,20.3912,20.3646,20.3699,140800.0
2010-12-30 15:50:00,38.33,38.34,38.3,38.31,125400.0,20.3646,20.3699,20.3487,20.354,125400.0
2010-12-31 09:30:00,38.31,38.34,38.25,38.3,64000.0,20.354,20.3699,20.3221,20.3487,64000.0
2010-12-31 09:40:00,38.3,38.37,38.29,38.35,70700.0,20.3487,20.3858,20.3433,20.3752,70700.0
2010-12-31 09:50:00,38.34,38.36,38.28,38.29,21200.0,20.3699,20.3805,20.338,20.3433,21200.0
2010-12-31 10:00:00,38.3,38.35,38.29,38.34,24200.0,20.3487,20.3752,20.3433,20.3699,24200.0
2010-12-31 10:10:00,38.33,38.36,38.31,38.32,19800.0,20.3646,20.3805,20.354,20.3593,19800.0
2010-12-31 10:20:00,38.32,38.35,38.31,38.35,26900.0,20.3593,20.3752,20.354,20.3752,26900.0
2010-12-31 10:30:00,38.34,38.37,38.33,38.34,40600.0,20.3699,20.3858,20.3646,20.3699,40600.0
2010-12-31 10:40:00,38.34,38.37,38.34,38.36,17000.0,20.3699,20.3858,20.3699,20.3805,17000.0
2010-12-31 10:50:00,38.36,38.39,38.35,38.38,35200.0,20.3805,20.3965,20.3752,20.3912,35200.0
2010-12-31 11:00:00,38.37,38.38,38.36,38.36,25100.0,20.3858,20.3912,20.3805,20.3805,25100.0
2010-12-31 11:10:00,38.36,38.37,38.35,38.35,16900.0,20.3805,20.3858,20.3752,20.3752,16900.0
2010-12-31 11:20:00,38.35,38.36,38.34,38.36,20300.0,20.3752,20.3805,20.3699,20.3805,20300.0
2010-12-31 11:30:00,38.35,38.36,38.35,38.36,12600.0,20.3752,20.3805,20.3752,20.3805,12600.0
2010-12-31 11:40:00,38.35,38.36,38.34,38.35,20200.0,20.3752,20.3805,20.3699,20.3752,20200.0
2010-12-31 11:50:00,38.35,38.35,38.34,38.34,10000.0,20.3752,20.3752,20.3699,20.3699,10000.0
2010-12-31 12:00:00,38.35,38.35,38.34,38.34,4100.0,20.3752,20.3752,20.3699,20.3699,4100.0
2010-12-31 12:10:00,38.35,38.36,38.33,38.35,45400.0,20.3752,20.3805,20.3646,20.3752,45400.0
2010-12-31 12:20:00,38.36,38.36,38.35,38.35,27700.0,20.3805,20.3805,20.3752,20.3752,27700.0
2010-12-31 12:30:00,38.35,38.35,38.33,38.33,32400.0,20.3752,20.3752,20.3646,20.3646,32400.0
2010-12-31 12:40:00,38.34,38.34,38.28,38.31,70800.0,20.3699,20.3699,20.338,20.354,70800.0
2010-12-31 12:50:00,38.31,38.34,38.3,38.34,74300.0,20.354,20.3699,20.3487,20.3699,74300.0
2010-12-31 13:00:00,38.34,38.36,38.31,38.31,32400.0,20.3699,20.3805,20.354,20.354,32400.0
2010-12-31 13:10:00,38.32,38.33,38.31,38.32,27500.0,20.3593,20.3646,20.354,20.3593,27500.0
2010-12-31 13:20:00,38.31,38.33,38.31,38.33,44300.0,20.354,20.3646,20.354,20.3646,44300.0
2010-12-31 13:30:00,38.32,38.34,38.32,38.34,46100.0,20.3593,20.3699,20.3593,20.3699,46100.0
2010-12-31 13:40:00,38.34,38.36,38.31,38.33,66200.0,20.3699,20.3805,20.354,20.3646,66200.0
2010-12-31 13:50:00,38.33,38.35,38.31,38.34,28300.0,20.3646,20.3752,20.354,20.3699,28300.0
2010-12-31 14:00:00,38.35,38.35,38.33,38.34,15100.0,20.3752,20.3752,20.3646,20.3699,15100.0
2010-12-31 14:10:00,38.34,38.34,38.31,38.31,27700.0,20.3699,20.3699,20.354,20.354,27700.0
2010-12-31 14:20:00,38.32,38.32,38.3,38.3,35700.0,20.3593,20.3593,20.3487,20.3487,35700.0
2010-12-31 14:30:00,38.31,38.31,38.3,38.31,13100.0,20.354,20.354,20.3487,20.354,13100.0
2010-12-31 14:40:00,38.31,38.31,38.27,38.28,61500.0,20.354,20.354,20.3327,20.338,61500.0
2010-12-31 14:50:00,38.29,38.29,38.25,38.26,53600.0,20.3433,20.3433,20.3221,20.3274,53600.0
2010-12-31 15:00:00,38.25,38.27,38.24,38.26,40700.0,20.3221,20.3327,20.3168,20.3274,40700.0
2010-12-31 15:10:00,38.25,38.27,38.25,38.26,34000.0,20.3221,20.3327,20.3221,20.3274,34000.0
2010-12-31 15:20:00,38.26,38.26,38.25,38.26,16600.0,20.3274,20.3274,20.3221,20.3274,16600.0
2010-12-31 15:30:00,38.25,38.26,38.24,38.24,51900.0,20.3221,20.3274,20.3168,20.3168,51900.0
2010-12-31 15:40:00,38.24,38.25,38.17,38.2,108700.0,20.3168,20.3221,20.2796,20.2955,108700.0
2010-12-31 15:50:00,38.2,38.25,38.19,38.25,202900.0,20.2955,20.3221,20.2902,20.3221,202900.0
2011-01-03 09:30:00,38.37,38.42,38.2,38.26,150200.0,20.3858,20.4124,20.2955,20.3274,150200.0
2011-01-03 09:40:00,38.27,38.33,38.18,38.33,81200.0,20.3327,20.3646,20.2849,20.3646,81200.0
2011-01-03 09:50:00,38.32,38.33,38.24,38.3,108800.0,20.3593,20.3646,20.3168,20.3487,108800.0
2011-01-03 10:00:00,38.31,38.34,38.27,38.34,70500.0,20.354,20.3699,20.3327,20.3699,70500.0
2011-01-03 10:10:00,38.33,38.36,38.3,38.34,69600.0,20.3646,20.3805,20.3487,20.3699,69600.0
2011-01-03 10:20:00,38.35,38.37,38.34,38.36,61400.0,20.3752,20.3858,20.3699,20.3805,61400.0
2011-01-03 10:30:00,38.36,38.36,38.33,38.33,47300.0,20.3805,20.3805,20.3646,20.3646,47300.0
2011-01-03 10:40:00,38.33,38.36,38.33,38.33,43800.0,20.3646,20.3805,20.3646,20.3646,43800.0
2011-01-03 10:50:00,38.34,38.37,38.34,38.35,41100.0,20.3699,20.3858,20.3699,20.3752,41100.0
2011-01-03 11:00:00,38.36,38.36,38.35,38.36,32300.0,20.3805,20.3805,20.3752,20.3805,32300.0
2011-01-03 11:10:00,38.36,38.42,38.35,38.42,55900.0,20.3805,20.4124,20.3752,20.4124,55900.0
2011-01-03 11:20:00,38.42,38.42,38.36,38.39,62500.0,20.4124,20.4124,20.3805,20.3965,62500.0
2011-01-03 11:30:00,38.38,38.47,38.38,38.47,59400.0,20.3912,20.439,20.3912,20.439,59400.0
2011-01-03 11:40:00,38.46,38.48,38.45,38.46,82900.0,20.4337,20.4443,20.4283,20.4337,82900.0
2011-01-03 11:50:00,38.46,38.47,38.44,38.46,39200.0,20.4337,20.439,20.423,20.4337,39200.0
2011-01-03 12:00:00,38.45,38.47,38.45,38.46,193100.0,20.4283,20.439,20.4283,20.4337,193100.0
2011-01-03 12:10:00,38.46,38.46,38.45,38.45,32300.0,20.4337,20.4337,20.4283,20.4283,32300.0
2011-01-03 12:20:00,38.46,38.46,38.43,38.44,38600.0,20.4337,20.4337,20.4177,20.423,38600.0
2011-01-03 12:30:00,38.43,38.45,38.42,38.42,29000.0,20.4177,20.4283,20.4124,20.4124,29000.0
2011-01-03 12:40:00,38.42,38.45,38.42,38.42,48100.0,20.4124,20.4283,20.4124,20.4124,48100.0
2011-01-03 12:50:00,38.42,38.45,38.41,38.45,48500.0,20.4124,20.4283,20.4071,20.4283,48500.0
2011-01-03 13:00:00,38.44,38.45,38.39,38.43,64400.0,20.423,20.4283,20.3965,20.4177,64400.0
2011-01-03 13:10:00,38.43,38.45,38.39,38.4,99700.0,20.4177,20.4283,20.3965,20.4018,99700.0
2011-01-03 13:20:00,38.4,38.44,38.4,38.41,37000.0,20.4018,20.423,20.4018,20.4071,37000.0
2011-01-03 13:30:00,38.42,38.42,38.39,38.4,41700.0,20.4124,20.4124,20.3965,20.4018,41700.0
2011-01-03 13:40:00,38.4,38.5,38.39,38.48,204300.0,20.4018,20.4549,20.3965,20.4443,204300.0
2011-01-03 13:50:00,38.48,38.48,38.45,38.46,56700.0,20.4443,20.4443,20.4283,20.4337,56700.0
2011-01-03 14:00:00,38.47,38.47,38.44,38.44,41500.0,20.439,20.439,20.423,20.423,41500.0
2011-01-03 14:10:00,38.44,38.45,38.44,38.45,23000.0,20.423,20.4283,20.423,20.4283,23000.0
2011-01-03 14:20:00,38.45,38.45,38.4,38.4,94800.0,20.4283,20.4283,20.4018,20.4018,94800.0
2011-01-03 14:30:00,38.41,38.42,38.39,38.4,57700.0,20.4071,20.4124,20.3965,20.4018,57700.0
2011-01-03 14:40:00,38.4,38.4,38.35,38.38,71000.0,20.4018,20.4018,20.3752,20.3912,71000.0
2011-01-03 14:50:00,38.39,38.39,38.36,38.37,39800.0,20.3965,20.3965,20.3805,20.3858,39800.0
2011-01-03 15:00:00,38.36,38.37,38.34,38.34,56200.0,20.3805,20.3858,20.3699,20.3699,56200.0
2011-01-03 15:10:00,38.35,38.39,38.34,38.39,83300.0,20.3752,20.3965,20.3699,20.3965,83300.0
2011-01-03 15:20:00,38.39,38.43,38.38,38.43,59300.0,20.3965,20.4177,20.3912,20.4177,59300.0
2011-01-03 15:30:00,38.43,38.44,38.4,38.4,58600.0,20.4177,20.423,20.4018,20.4018,58600.0
2011-01-03 15:40:00,38.4,38.44,38.38,38.43,117400.0,20.4018,20.423,20.3912,20.4177,117400.0
2011-01-03 15:50:00,38.43,38.45,38.39,38.4,242100.0,20.4177,20.4283,20.3965,20.4018,242100.0
2011-01-04 09:30:00,38.3,38.45,38.22,38.26,151000.0,20.3487,20.4283,20.3062,20.3274,151000.0
2011-01-04 09:40:00,38.27,38.28,38.15,38.15,130100.0,20.3327,20.338,20.269,20.269,130100.0
2011-01-04 09:50:00,38.15,38.18,38.12,38.18,105500.0,20.269,20.2849,20.253,20.2849,105500.0
2011-01-04 10:00:00,38.18,38.25,38.16,38.25,90600.0,20.2849,20.3221,20.2743,20.3221,90600.0
2011-01-04 10:10:00,38.24,38.25,38.15,38.17,89800.0,20.3168,20.3221,20.269,20.2796,89800.0
2011-01-04 10:20:00,38.18,38.18,38.12,38.17,77200.0,20.2849,20.2849,20.253,20.2796,77200.0
2011-01-04 10:30:00,38.18,38.24,38.18,38.24,57700.0,20.2849,20.3168,20.2849,20.3168,57700.0
2011-01-04 10:40:00,38.24,38.32,38.24,38.28,94200.0,20.3168,20.3593,20.3168,20.338,94200.0
2011-01-04 10:50:00,38.29,38.31,38.26,38.31,50600.0,20.3433,20.354,20.3274,20.354,50600.0
2011-01-04 11:00:00,38.3,38.4,38.3,38.38,113900.0,20.3487,20.4018,20.3487,20.3912,113900.0
2011-01-04 11:10:00,38.38,38.45,38.37,38.45,83100.0,20.3912,20.4283,20.3858,20.4283,83100.0
2011-01-04 11:20:00,38.45,38.47,38.44,38.45,90300.0,20.4283,20.439,20.423,20.4283,90300.0
2011-01-04 11:30:00,38.46,38.53,38.46,38.52,284200.0,20.4337,20.4709,20.4337,20.4655,284200.0
2011-01-04 11:40:00,38.52,38.54,38.47,38.5,158200.0,20.4655,20.4762,20.439,20.4549,158200.0
2011-01-04 11:50:00,38.5,38.51,38.45,38.45,104300.0,20.4549,20.4602,20.4283,20.4283,104300.0
2011-01-04 12:00:00,38.45,38.46,38.4,38.44,107900.0,20.4283,20.4337,20.4018,20.423,107900.0
2011-01-04 12:10:00,38.45,38.49,38.42,38.48,80700.0,20.4283,20.4496,20.4124,20.4443,80700.0
2011-01-04 12:20:00,38.48,38.49,38.43,38.47,70200.0,20.4443,20.4496,20.4177,20.439,70200.0
2011-01-04 12:30:00,38.48,38.5,38.45,38.5,55000.0,20.4443,20.4549,20.4283,20.4549,55000.0
2011-01-04 12:40:00,38.5,38.5,38.48,38.48,77300.0,20.4549,20.4549,20.4443,20.4443,77300.0
2011-01-04 12:50:00,38.49,38.49,38.45,38.49,68500.0,20.4496,20.4496,20.4283,20.4496,68500.0
2011-01-04 13:00:00,38.49,38.49,38.45,38.45,41100.0,20.4496,20.4496,20.4283,20.4283,41100.0
2011-01-04 13:10:00,38.45,38.48,38.43,38.47,45200.0,20.4283,20.4443,20.4177,20.439,45200.0
2011-01-04 13:20:00,38.48,38.48,38.44,38.47,45500.0,20.4443,20.4443,20.423,20.439,45500.0
2011-01-04 13:30:00,38.47,38.48,38.42,38.46,72700.0,20.439,20.4443,20.4124,20.4337,72700.0
2011-01-04 13:40:00,38.45,38.5,38.43,38.5,79600.0,20.4283,20.4549,20.4177,20.4549,79600.0
2011-01-04 13:50:00,38.5,38.5,38.48,38.49,36000.0,20.4549,20.4549,20.4443,20.4496,36000.0
2011-01-04 14:00:00,38.49,38.5,38.48,38.5,46200.0,20.4496,20.4549,20.4443,20.4549,46200.0
2011-01-04 14:10:00,38.5,38.5,38.49,38.5,35200.0,20.4549,20.4549,20.4496,20.4549,35200.0
2011-01-04 14:20:00,38.5,38.5,38.49,38.49,42600.0,20.4549,20.4549,20.4496,20.4496,42600.0
2011-01-04 14:30:00,38.5,38.5,38.49,38.5,42200.0,20.4549,20.4549,20.4496,20.4549,42200.0
2011-01-04 14:40:00,38.49,38.5,38.48,38.48,137900.0,20.4496,20.4549,20.4443,20.4443,137900.0
2011-01-04 14:50:00,38.49,38.5,38.48,38.49,53400.0,20.4496,20.4549,20.4443,20.4496,53400.0
2011-01-04 15:00:00,38.5,38.5,38.49,38.5,47200.0,20.4549,20.4549,20.4496,20.4549,47200.0
2011-01-04 15:10:00,38.49,38.5,38.48,38.49,62700.0,20.4496,20.4549,20.4443,20.4496,62700.0
2011-01-04 15:20:00,38.48,38.5,38.46,38.49,98000.0,20.4443,20.4549,20.4337,20.4496,98000.0
2011-01-04 15:30:00,38.49,38.52,38.49,38.5,198300.0,20.4496,20.4655,20.4496,20.4549,198300.0
2011-01-04 15:40:00,38.5,38.51,38.47,38.5,284300.0,20.4549,20.4602,20.439,20.4549,284300.0
2011-01-04 15:50:00,38.5,38.5,38.48,38.49,272800.0,20.4549,20.4549,20.4443,20.4496,272800.0
2011-01-05 09:30:00,38.38,38.44,38.29,38.37,95500.0,20.3912,20.423,20.3433,20.3858,95500.0
2011-01-05 09:40:00,38.37,38.38,38.29,38.29,110900.0,20.3858,20.3912,20.3433,20.3433,110900.0
2011-01-05 09:50:00,38.28,38.3,38.25,38.26,68400.0,20.338,20.3487,20.3221,20.3274,68400.0
2011-01-05 10:00:00,38.26,38.27,38.17,38.17,191000.0,20.3274,20.3327,20.2796,20.2796,191000.0
2011-01-05 10:10:00,38.18,38.18,38.13,38.18,105100.0,20.2849,20.2849,20.2583,20.2849,105100.0
2011-01-05 10:20:00,38.19,38.19,38.11,38.12,86200.0,20.2902,20.2902,20.2477,20.253,86200.0
2011-01-05 10:30:00,38.13,38.14,38.1,38.11,113900.0,20.2583,20.2636,20.2424,20.2477,113900.0
2011-01-05 10:40:00,38.12,38.16,38.11,38.15,59200.0,20.253,20.2743,20.2477,20.269,59200.0
2011-01-05 10:50:00,38.16,38.16,38.12,38.12,46900.0,20.2743,20.2743,20.253,20.253,46900.0
2011-01-05 11:00:00,38.12,38.13,38.1,38.1,39100.0,20.253,20.2583,20.2424,20.2424,39100.0
2011-01-05 11:10:00,38.1,38.11,38.04,38.07,187700.0,20.2424,20.2477,20.2105,20.2265,187700.0
2011-01-05 11:20:00,38.06,38.07,38.05,38.05,76500.0,20.2211,20.2265,20.2158,20.2158,76500.0
2011-01-05 11:30:00,38.06,38.08,38.05,38.07,140700.0,20.2211,20.2318,20.2158,20.2265,140700.0
2011-01-05 11:40:00,38.07,38.07,38.05,38.05,63100.0,20.2265,20.2265,20.2158,20.2158,63100.0
2011-01-05 11:50:00,38.06,38.08,38.05,38.07,72900.0,20.2211,20.2318,20.2158,20.2265,72900.0
2011-01-05 12:00:00,38.08,38.17,38.06,38.17,171700.0,20.2318,20.2796,20.2211,20.2796,171700.0
2011-01-05 12:10:00,38.17,38.17,38.13,38.13,63000.0,20.2796,20.2796,20.2583,20.2583,63000.0
2011-01-05 12:20:00,38.13,38.14,38.1,38.11,94000.0,20.2583,20.2636,20.2424,20.2477,94000.0
2011-01-05 12:30:00,38.11,38.14,38.07,38.09,130300.0,20.2477,20.2636,20.2265,20.2371,130300.0
2011-01-05 12:40:00,38.08,38.09,38.04,38.04,58800.0,20.2318,20.2371,20.2105,20.2105,58800.0
2011-01-05 12:50:00,38.04,38.05,37.98,38.01,184100.0,20.2105,20.2158,20.1786,20.1946,184100.0
2011-01-05 13:00:00,38.02,38.07,38.0,38.02,105100.0,20.1999,20.2265,20.1893,20.1999,105100.0
2011-01-05 13:10:00,38.02,38.02,38.0,38.01,57600.0,20.1999,20.1999,20.1893,20.1946,57600.0
2011-01-05 13:20:00,38.01,38.05,38.0,38.05,69500.0,20.1946,20.2158,20.1893,20.2158,69500.0
2011-01-05 13:30:00,38.04,38.05,38.0,38.01,56300.0,20.2105,20.2158,20.1893,20.1946,56300.0
2011-01-05 13:40:00,38.0,38.05,38.0,38.03,75800.0,20.1893,20.2158,20.1893,20.2052,75800.0
2011-01-05 13:50:00,38.02,38.03,38.02,38.03,22200.0,20.1999,20.2052,20.1999,20.2052,22200.0
2011-01-05 14:00:00,38.03,38.04,38.02,38.04,39300.0,20.2052,20.2105,20.1999,20.2105,39300.0
2011-01-05 14:10:00,38.03,38.04,38.02,38.03,28700.0,20.2052,20.2105,20.1999,20.2052,28700.0
2011-01-05 14:20:00,38.02,38.04,38.0,38.0,81900.0,20.1999,20.2105,20.1893,20.1893,81900.0
2011-01-05 14:30:00,38.01,38.01,37.99,38.01,131400.0,20.1946,20.1946,20.184,20.1946,131400.0
2011-01-05 14:40:00,38.01,38.01,37.98,38.0,85500.0,20.1946,20.1946,20.1786,20.1893,85500.0
2011-01-05 14:50:00,37.99,38.0,37.97,38.0,60000.0,20.184,20.1893,20.1733,20.1893,60000.0
2011-01-05 15:00:00,38.0,38.11,38.0,38.09,160600.0,20.1893,20.2477,20.1893,20.2371,160600.0
2011-01-05 15:10:00,38.1,38.11,38.05,38.08,145500.0,20.2424,20.2477,20.2158,20.2318,145500.0
2011-01-05 15:20:00,38.09,38.1,38.04,38.08,155300.0,20.2371,20.2424,20.2105,20.2318,155300.0
2011-01-05 15:30:00,38.08,38.13,38.08,38.13,96900.0,20.2318,20.2583,20.2318,20.2583,96900.0
2011-01-05 15:40:00,38.12,38.16,38.12,38.14,241800.0,20.253,20.2743,20.253,20.2636,241800.0
2011-01-05 15:50:00,38.13,38.14,38.09,38.12,341700.0,20.2583,20.2636,20.2371,20.253,341700.0
2011-01-06 09:30:00,38.12,38.2,38.08,38.1,136900.0,20.253,20.2955,20.2318,20.2424,136900.0
2011-01-06 09:40:00,38.1,38.14,38.05,38.07,84300.0,20.2424,20.2636,20.2158,20.2265,84300.0
2011-01-06 09:50:00,38.07,38.07,38.02,38.03,75200.0,20.2265,20.2265,20.1999,20.2052,75200.0
2011-01-06 10:00:00,38.03,38.04,38.01,38.02,38900.0,20.2052,20.2105,20.1946,20.1999,38900.0
2011-01-06 10:10:00,38.01,38.02,37.98,37.99,76800.0,20.1946,20.1999,20.1786,20.184,76800.0
2011-01-06 10:20:00,37.99,38.06,37.99,38.0,108300.0,20.184,20.2211,20.184,20.1893,108300.0
2011-01-06 10:30:00,38.0,38.03,37.97,37.98,90500.0,20.1893,20.2052,20.1733,20.1786,90500.0
2011-01-06 10:40:00,37.99,37.99,37.9,37.91,162000.0,20.184,20.184,20.1361,20.1414,162000.0
2011-01-06 10:50:00,37.91,37.95,37.86,37.94,161000.0,20.1414,20.1627,20.1149,20.1574,161000.0
2011-01-06 11:00:00,37.95,37.97,37.86,37.91,175900.0,20.1627,20.1733,20.1149,20.1414,175900.0
2011-01-06 11:10:00,37.91,37.93,37.88,37.9,110900.0,20.1414,20.1521,20.1255,20.1361,110900.0
2011-01-06 11:20:00,37.9,37.91,37.85,37.91,91500.0,20.1361,20.1414,20.1096,20.1414,91500.0
2011-01-06 11:30:00,37.9,37.92,37.87,37.88,82100.0,20.1361,20.1468,20.1202,20.1255,82100.0
2011-01-06 11:40:00,37.88,37.93,37.87,37.9,92200.0,20.1255,20.1521,20.1202,20.1361,92200.0
2011-01-06 11:50:00,37.9,37.9,37.8,37.81,118300.0,20.1361,20.1361,20.083,20.0883,118300.0
2011-01-06 12:00:00,37.81,37.81,37.75,37.8,105200.0,20.0883,20.0883,20.0564,20.083,105200.0
2011-01-06 12:10:00,37.79,37.79,37.75,37.76,67500.0,20.0777,20.0777,20.0564,20.0618,67500.0
2011-01-06 12:20:00,37.75,37.78,37.75,37.76,104300.0,20.0564,20.0724,20.0564,20.0618,104300.0
2011-01-06 12:30:00,37.76,37.76,37.73,37.76,132800.0,20.0618,20.0618,20.0458,20.0618,132800.0
2011-01-06 12:40:00,37.76,37.85,37.75,37.81,81900.0,20.0618,20.1096,20.0564,20.0883,81900.0
2011-01-06 12:50:00,37.81,37.82,37.8,37.8,34800.0,20.0883,20.0936,20.083,20.083,34800.0
2011-01-06 13:00:00,37.81,37.82,37.78,37.81,78300.0,20.0883,20.0936,20.0724,20.0883,78300.0
2011-01-06 13:10:00,37.8,37.81,37.79,37.79,44000.0,20.083,20.0883,20.0777,20.0777,44000.0
2011-01-06 13:20:00,37.8,37.81,37.78,37.81,98900.0,20.083,20.0883,20.0724,20.0883,98900.0
2011-01-06 13:30:00,37.82,37.84,37.79,37.81,53000.0,20.0936,20.1043,20.0777,20.0883,53000.0
2011-01-06 13:40:00,37.81,37.88,37.81,37.85,67400.0,20.0883,20.1255,20.0883,20.1096,67400.0
2011-01-06 13:50:00,37.85,37.94,37.85,37.94,85500.0,20.1096,20.1574,20.1096,20.1574,85500.0
2011-01-06 14:00:00,37.94,37.98,37.89,37.89,64200.0,20.1574,20.1786,20.1308,20.1308,64200.0
2011-01-06 14:10:00,37.89,37.89,37.83,37.83,103600.0,20.1308,20.1308,20.0989,20.0989,103600.0
2011-01-06 14:20:00,37.83,37.84,37.78,37.78,72700.0,20.0989,20.1043,20.0724,20.0724,72700.0
2011-01-06 14:30:00,37.78,37.79,37.76,37.76,84100.0,20.0724,20.0777,20.0618,20.0618,84100.0
2011-01-06 14:40:00,37.76,37.77,37.73,37.75,90700.0,20.0618,20.0671,20.0458,20.0564,90700.0
2011-01-06 14:50:00,37.74,37.76,37.72,37.74,117500.0,20.0511,20.0618,20.0405,20.0511,117500.0
2011-01-06 15:00:00,37.73,37.83,37.73,37.8,116500.0,20.0458,20.0989,20.0458,20.083,116500.0
2011-01-06 15:10:00,37.8,37.81,37.79,37.81,92400.0,20.083,20.0883,20.0777,20.0883,92400.0
2011-01-06 15:20:00,37.81,37.81,37.77,37.78,127700.0,20.0883,20.0883,20.0671,20.0724,127700.0
2011-01-06 15:30:00,37.78,37.87,37.76,37.83,224300.0,20.0724,20.1202,20.0618,20.0989,224300.0
2011-01-06 15:40:00,37.84,37.97,37.83,37.92,476300.0,20.1043,20.1733,20.0989,20.1468,476300.0
2011-01-06 15:50:00,37.92,37.94,37.87,37.89,561700.0,20.1468,20.1574,20.1202,20.1308,561700.0
2011-01-07 09:30:00,38.03,38.04,37.92,37.94,129700.0,20.2052,20.2105,20.1468,20.1574,129700.0
2011-01-07 09:40:00,37.95,38.03,37.9,37.96,142300.0,20.1627,20.2052,20.1361,20.168,142300.0
2011-01-07 09:50:00,37.95,37.95,37.82,37.83,65900.0,20.1627,20.1627,20.0936,20.0989,65900.0
2011-01-07 10:00:00,37.82,37.86,37.78,37.8,85500.0,20.0936,20.1149,20.0724,20.083,85500.0
2011-01-07 10:10:00,37.8,37.92,37.79,37.9,112100.0,20.083,20.1468,20.0777,20.1361,112100.0
2011-01-07 10:20:00,37.91,37.91,37.86,37.91,69300.0,20.1414,20.1414,20.1149,20.1414,69300.0
2011-01-07 10:30:00,37.91,37.93,37.88,37.92,59200.0,20.1414,20.1521,20.1255,20.1468,59200.0
2011-01-07 10:40:00,37.91,37.96,37.87,37.88,98100.0,20.1414,20.168,20.1202,20.1255,98100.0
2011-01-07 10:50:00,37.88,37.88,37.81,37.83,85900.0,20.1255,20.1255,20.0883,20.0989,85900.0
2011-01-07 11:00:00,37.83,37.88,37.82,37.85,113200.0,20.0989,20.1255,20.0936,20.1096,113200.0
2011-01-07 11:10:00,37.84,37.88,37.82,37.87,65900.0,20.1043,20.1255,20.0936,20.1202,65900.0
2011-01-07 11:20:00,37.88,37.88,37.79,37.82,89500.0,20.1255,20.1255,20.0777,20.0936,89500.0
2011-01-07 11:30:00,37.81,37.82,37.77,37.79,83400.0,20.0883,20.0936,20.0671,20.0777,83400.0
2011-01-07 11:40:00,37.79,37.83,37.76,37.79,63900.0,20.0777,20.0989,20.0618,20.0777,63900.0
2011-01-07 11:50:00,37.8,37.82,37.78,37.82,63600.0,20.083,20.0936,20.0724,20.0936,63600.0
2011-01-07 12:00:00,37.82,37.82,37.8,37.81,56100.0,20.0936,20.0936,20.083,20.0883,56100.0
2011-01-07 12:10:00,37.81,37.82,37.78,37.81,85000.0,20.0883,20.0936,20.0724,20.0883,85000.0
2011-01-07 12:20:00,37.82,37.87,37.81,37.86,66000.0,20.0936,20.1202,20.0883,20.1149,66000.0
2011-01-07 12:30:00,37.86,37.94,37.83,37.93,60900.0,20.1149,20.1574,20.0989,20.1521,60900.0
2011-01-07 12:40:00,37.93,37.95,37.9,37.91,71500.0,20.1521,20.1627,20.1361,20.1414,71500.0
2011-01-07 12:50:00,37.91,37.93,37.87,37.92,44900.0,20.1414,20.1521,20.1202,20.1468,44900.0
2011-01-07 13:00:00,37.93,37.94,37.93,37.93,14000.0,20.1521,20.1574,20.1521,20.1521,14000.0
2011-01-07 13:10:00,37.94,37.96,37.92,37.96,28800.0,20.1574,20.168,20.1468,20.168,28800.0
2011-01-07 13:20:00,37.95,37.96,37.92,37.93,35800.0,20.1627,20.168,20.1468,20.1521,35800.0
2011-01-07 13:30:00,37.93,37.95,37.92,37.95,18300.0,20.1521,20.1627,20.1468,20.1627,18300.0
2011-01-07 13:40:00,37.95,37.96,37.94,37.96,22300.0,20.1627,20.168,20.1574,20.168,22300.0
2011-01-07 13:50:00,37.96,37.98,37.93,37.94,63700.0,20.168,20.1786,20.1521,20.1574,63700.0
2011-01-07 14:00:00,37.94,37.96,37.91,37.96,92700.0,20.1574,20.168,20.1414,20.168,92700.0
2011-01-07 14:10:00,37.96,37.99,37.95,37.98,50100.0,20.168,20.184,20.1627,20.1786,50100.0
2011-01-07 14:20:00,37.98,38.0,37.97,37.99,49700.0,20.1786,20.1893,20.1733,20.184,49700.0
2011-01-07 14:30:00,37.98,38.0,37.97,37.99,71700.0,20.1786,20.1893,20.1733,20.184,71700.0
2011-01-07 14:40:00,37.99,38.02,37.98,37.98,90000.0,20.184,20.1999,20.1786,20.1786,90000.0
2011-01-07 14:50:00,37.98,38.0,37.98,37.99,32500.0,20.1786,20.1893,20.1786,20.184,32500.0
2011-01-07 15:00:00,37.99,38.0,37.98,37.99,39900.0,20.184,20.1893,20.1786,20.184,39900.0
2011-01-07 15:10:00,37.99,38.03,37.98,38.03,71100.0,20.184,20.2052,20.1786,20.2052,71100.0
2011-01-07 15:20:00,38.03,38.03,37.99,38.0,47700.0,20.2052,20.2052,20.184,20.1893,47700.0
2011-01-07 15:30:00,37.99,38.04,37.99,38.04,55900.0,20.184,20.2105,20.184,20.2105,55900.0
2011-01-07 15:40:00,38.04,38.08,38.03,38.07,116900.0,20.2105,20.2318,20.2052,20.2265,116900.0
2011-01-07 15:50:00,38.07,38.1,38.06,38.07,297600.0,20.2265,20.2424,20.2211,20.2265,297600.0
2011-01-10 09:30:00,37.84,37.92,37.77,37.84,206000.0,20.1043,20.1468,20.0671,20.1043,206000.0
2011-01-10 09:40:00,37.83,37.83,37.7,37.72,142300.0,20.0989,20.0989,20.0299,20.0405,142300.0
2011-01-10 09:50:00,37.72,37.73,37.68,37.7,92900.0,20.0405,20.0458,20.0193,20.0299,92900.0
2011-01-10 10:00:00,37.7,37.73,37.68,37.7,55800.0,20.0299,20.0458,20.0193,20.0299,55800.0
2011-01-10 10:10:00,37.71,37.73,37.6,37.65,147500.0,20.0352,20.0458,19.9767,20.0033,147500.0
2011-01-10 10:20:00,37.66,37.67,37.6,37.62,146900.0,20.0086,20.0139,19.9767,19.9874,146900.0
2011-01-10 10:30:00,37.61,37.71,37.61,37.64,81500.0,19.9821,20.0352,19.9821,19.998,81500.0
2011-01-10 10:40:00,37.65,37.66,37.61,37.66,78200.0,20.0033,20.0086,19.9821,20.0086,78200.0
2011-01-10 10:50:00,37.66,37.66,37.61,37.65,60700.0,20.0086,20.0086,19.9821,20.0033,60700.0
2011-01-10 11:00:00,37.64,37.72,37.63,37.72,85700.0,19.998,20.0405,19.9927,20.0405,85700.0
2011-01-10 11:10:00,37.72,37.72,37.68,37.71,59800.0,20.0405,20.0405,20.0193,20.0352,59800.0
2011-01-10 11:20:00,37.71,37.75,37.7,37.74,64700.0,20.0352,20.0564,20.0299,20.0511,64700.0
2011-01-10 11:30:00,37.74,37.75,37.7,37.74,40100.0,20.0511,20.0564,20.0299,20.0511,40100.0
2011-01-10 11:40:00,37.73,37.79,37.73,37.77,43900.0,20.0458,20.0777,20.0458,20.0671,43900.0
2011-01-10 11:50:00,37.77,37.8,37.74,37.79,42800.0,20.0671,20.083,20.0511,20.0777,42800.0
2011-01-10 12:00:00,37.8,37.81,37.75,37.76,39600.0,20.083,20.0883,20.0564,20.0618,39600.0
2011-01-10 12:10:00,37.76,37.78,37.74,37.77,83700.0,20.0618,20.0724,20.0511,20.0671,83700.0
2011-01-10 12:20:00,37.77,37.83,37.77,37.8,23900.0,20.0671,20.0989,20.0671,20.083,23900.0
2011-01-10 12:30:00,37.8,37.86,37.79,37.85,55300.0,20.083,20.1149,20.0777,20.1096,55300.0
2011-01-10 12:40:00,37.85,37.88,37.83,37.86,43100.0,20.1096,20.1255,20.0989,20.1149,43100.0
2011-01-10 12:50:00,37.86,37.88,37.81,37.81,63100.0,20.1149,20.1255,20.0883,20.0883,63100.0
2011-01-10 13:00:00,37.81,37.86,37.81,37.83,24000.0,20.0883,20.1149,20.0883,20.0989,24000.0
2011-01-10 13:10:00,37.83,37.83,37.8,37.82,45600.0,20.0989,20.0989,20.083,20.0936,45600.0
2011-01-10 13:20:00,37.81,37.84,37.8,37.83,68900.0,20.0883,20.1043,20.083,20.0989,68900.0
2011-01-10 13:30:00,37.82,37.83,37.8,37.82,50000.0,20.0936,20.0989,20.083,20.0936,50000.0
2011-01-10 13:40:00,37.82,37.82,37.81,37.82,32700.0,20.0936,20.0936,20.0883,20.0936,32700.0
2011-01-10 13:50:00,37.82,37.83,37.82,37.83,13900.0,20.0936,20.0989,20.0936,20.0989,13900.0
2011-01-10 14:00:00,37.83,37.83,37.82,37.83,17700.0,20.0989,20.0989,20.0936,20.0989,17700.0
2011-01-10 14:10:00,37.83,37.83,37.81,37.82,64500.0,20.0989,20.0989,20.0883,20.0936,64500.0
2011-01-10 14:20:00,37.82,37.86,37.82,37.85,43100.0,20.0936,20.1149,20.0936,20.1096,43100.0
2011-01-10 14:30:00,37.84,37.86,37.84,37.85,26500.0,20.1043,20.1149,20.1043,20.1096,26500.0
2011-01-10 14:40:00,37.86,37.86,37.84,37.85,24100.0,20.1149,20.1149,20.1043,20.1096,24100.0
2011-01-10 14:50:00,37.85,37.85,37.8,37.83,116500.0,20.1096,20.1096,20.083,20.0989,116500.0
2011-01-10 15:00:00,37.83,37.84,37.81,37.83,256500.0,20.0989,20.1043,20.0883,20.0989,256500.0
2011-01-10 15:10:00,37.82,37.83,37.81,37.82,214400.0,20.0936,20.0989,20.0883,20.0936,214400.0
2011-01-10 15:20:00,37.82,37.83,37.78,37.79,195600.0,20.0936,20.0989,20.0724,20.0777,195600.0
2011-01-10 15:30:00,37.8,37.81,37.78,37.79,164400.0,20.083,20.0883,20.0724,20.0777,164400.0
2011-01-10 15:40:00,37.78,37.79,37.77,37.78,147400.0,20.0724,20.0777,20.0671,20.0724,147400.0
2011-01-10 15:50:00,37.79,37.81,37.76,37.76,402400.0,20.0777,20.0883,20.0618,20.0618,402400.0
2011-01-11 09:30:00,37.8,37.89,37.63,37.83,132400.0,20.083,20.1308,19.9927,20.0989,132400.0
2011-01-11 09:40:00,37.84,37.86,37.8,37.81,59200.0,20.1043,20.1149,20.083,20.0883,59200.0
2011-01-11 09:50:00,37.8,37.88,37.8,37.84,60600.0,20.083,20.1255,20.083,20.1043,60600.0
2011-01-11 10:00:00,37.85,37.95,37.85,37.93,87900.0,20.1096,20.1627,20.1096,20.1521,87900.0
2011-01-11 10:10:00,37.93,37.95,37.9,37.93,64200.0,20.1521,20.1627,20.1361,20.1521,64200.0
2011-01-11 10:20:00,37.93,37.93,37.92,37.93,43000.0,20.1521,20.1521,20.1468,20.1521,43000.0
2011-01-11 10:30:00,37.93,37.93,37.87,37.88,62800.0,20.1521,20.1521,20.1202,20.1255,62800.0
2011-01-11 10:40:00,37.88,37.93,37.87,37.91,102300.0,20.1255,20.1521,20.1202,20.1414,102300.0
2011-01-11 10:50:00,37.9,37.94,37.9,37.92,46600.0,20.1361,20.1574,20.1361,20.1468,46600.0
2011-01-11 11:00:00,37.92,37.92,37.9,37.92,46100.0,20.1468,20.1468,20.1361,20.1468,46100.0
2011-01-11 11:10:00,37.92,37.93,37.9,37.92,90400.0,20.1468,20.1521,20.1361,20.1468,90400.0
2011-01-11 11:20:00,37.92,37.92,37.91,37.92,27300.0,20.1468,20.1468,20.1414,20.1468,27300.0
2011-01-11 11:30:00,37.92,37.92,37.88,37.88,52900.0,20.1468,20.1468,20.1255,20.1255,52900.0
2011-01-11 11:40:00,37.88,37.89,37.86,37.87,34600.0,20.1255,20.1308,20.1149,20.1202,34600.0
2011-01-11 11:50:00,37.87,37.89,37.86,37.89,57300.0,20.1202,20.1308,20.1149,20.1308,57300.0
2011-01-11 12:00:00,37.88,37.94,37.88,37.92,100900.0,20.1255,20.1574,20.1255,20.1468,100900.0
2011-01-11 12:10:00,37.93,37.93,37.9,37.9,31700.0,20.1521,20.1521,20.1361,20.1361,31700.0
2011-01-11 12:20:00,37.9,37.91,37.9,37.91,15000.0,20.1361,20.1414,20.1361,20.1414,15000.0
2011-01-11 12:30:00,37.9,37.91,37.89,37.9,51300.0,20.1361,20.1414,20.1308,20.1361,51300.0
2011-01-11 12:40:00,37.89,37.9,37.88,37.89,19600.0,20.1308,20.1361,20.1255,20.1308,19600.0
2011-01-11 12:50:00,37.89,37.89,37.88,37.88,14300.0,20.1308,20.1308,20.1255,20.1255,14300.0
2011-01-11 13:00:00,37.89,37.89,37.83,37.85,52000.0,20.1308,20.1308,20.0989,20.1096,52000.0
2011-01-11 13:10:00,37.84,37.85,37.76,37.78,87000.0,20.1043,20.1096,20.0618,20.0724,87000.0
2011-01-11 13:20:00,37.79,37.83,37.78,37.83,32900.0,20.0777,20.0989,20.0724,20.0989,32900.0
2011-01-11 13:30:00,37.83,37.83,37.78,37.78,40300.0,20.0989,20.0989,20.0724,20.0724,40300.0
2011-01-11 13:40:00,37.79,37.8,37.72,37.8,303300.0,20.0777,20.083,20.0405,20.083,303300.0
2011-01-11 13:50:00,37.8,37.82,37.77,37.78,54000.0,20.083,20.0936,20.0671,20.0724,54000.0
2011-01-11 14:00:00,37.78,37.78,37.75,37.75,74600.0,20.0724,20.0724,20.0564,20.0564,74600.0
2011-01-11 14:10:00,37.76,37.76,37.74,37.75,92300.0,20.0618,20.0618,20.0511,20.0564,92300.0
2011-01-11 14:20:00,37.76,37.76,37.74,37.75,61100.0,20.0618,20.0618,20.0511,20.0564,61100.0
2011-01-11 14:30:00,37.76,37.83,37.75,37.83,79600.0,20.0618,20.0989,20.0564,20.0989,79600.0
2011-01-11 14:40:00,37.83,37.83,37.79,37.8,64800.0,20.0989,20.0989,20.0777,20.083,64800.0
2011-01-11 14:50:00,37.8,37.81,37.76,37.78,61100.0,20.083,20.0883,20.0618,20.0724,61100.0
2011-01-11 15:00:00,37.78,37.79,37.77,37.79,69100.0,20.0724,20.0777,20.0671,20.0777,69100.0
2011-01-11 15:10:00,37.78,37.79,37.77,37.77,125200.0,20.0724,20.0777,20.0671,20.0671,125200.0
2011-01-11 15:20:00,37.78,37.81,37.77,37.81,89500.0,20.0724,20.0883,20.0671,20.0883,89500.0
2011-01-11 15:30:00,37.81,37.83,37.8,37.83,65200.0,20.0883,20.0989,20.083,20.0989,65200.0
2011-01-11 15:40:00,37.83,37.84,37.82,37.82,125300.0,20.0989,20.1043,20.0936,20.0936,125300.0
2011-01-11 15:50:00,37.83,37.84,37.82,37.82,170000.0,20.0989,20.1043,20.0936,20.0936,170000.0
2011-01-12 09:30:00,37.93,37.95,37.86,37.92,112000.0,20.1521,20.1627,20.1149,20.1468,112000.0
2011-01-12 09:40:00,37.93,37.98,37.91,37.97,97000.0,20.1521,20.1786,20.1414,20.1733,97000.0
2011-01-12 09:50:00,37.97,38.01,37.96,37.99,114300.0,20.1733,20.1946,20.168,20.184,114300.0
2011-01-12 10:00:00,37.99,38.02,37.97,38.01,77600.0,20.184,20.1999,20.1733,20.1946,77600.0
2011-01-12 10:10:00,38.01,38.09,38.01,38.08,68500.0,20.1946,20.2371,20.1946,20.2318,68500.0
2011-01-12 10:20:00,38.07,38.1,38.07,38.08,69000.0,20.2265,20.2424,20.2265,20.2318,69000.0
2011-01-12 10:30:00,38.08,38.1,38.07,38.08,48400.0,20.2318,20.2424,20.2265,20.2318,48400.0
2011-01-12 10:40:00,38.09,38.09,38.07,38.08,27400.0,20.2371,20.2371,20.2265,20.2318,27400.0
2011-01-12 10:50:00,38.08,38.14,38.07,38.14,75200.0,20.2318,20.2636,20.2265,20.2636,75200.0
2011-01-12 11:00:00,38.14,38.18,38.12,38.18,67400.0,20.2636,20.2849,20.253,20.2849,67400.0
2011-01-12 11:10:00,38.18,38.18,38.17,38.17,36100.0,20.2849,20.2849,20.2796,20.2796,36100.0
2011-01-12 11:20:00,38.17,38.18,38.12,38.14,80400.0,20.2796,20.2849,20.253,20.2636,80400.0
2011-01-12 11:30:00,38.13,38.15,38.12,38.12,44100.0,20.2583,20.269,20.253,20.253,44100.0
2011-01-12 11:40:00,38.12,38.13,38.12,38.13,20000.0,20.253,20.2583,20.253,20.2583,20000.0
2011-01-12 11:50:00,38.13,38.13,38.1,38.1,31800.0,20.2583,20.2583,20.2424,20.2424,31800.0
2011-01-12 12:00:00,38.1,38.12,38.09,38.1,53200.0,20.2424,20.253,20.2371,20.2424,53200.0
2011-01-12 12:10:00,38.1,38.11,38.09,38.1,41000.0,20.2424,20.2477,20.2371,20.2424,41000.0
2011-01-12 12:20:00,38.1,38.12,38.08,38.1,50100.0,20.2424,20.253,20.2318,20.2424,50100.0
2011-01-12 12:30:00,38.1,38.11,38.09,38.09,20800.0,20.2424,20.2477,20.2371,20.2371,20800.0
2011-01-12 12:40:00,38.1,38.1,38.07,38.1,39800.0,20.2424,20.2424,20.2265,20.2424,39800.0
2011-01-12 12:50:00,38.1,38.11,38.08,38.08,28100.0,20.2424,20.2477,20.2318,20.2318,28100.0
2011-01-12 13:00:00,38.09,38.1,38.03,38.05,31900.0,20.2371,20.2424,20.2052,20.2158,31900.0
2011-01-12 13:10:00,38.05,38.08,38.04,38.08,30700.0,20.2158,20.2318,20.2105,20.2318,30700.0
2011-01-12 13:20:00,38.08,38.08,38.06,38.06,20600.0,20.2318,20.2318,20.2211,20.2211,20600.0
2011-01-12 13:30:00,38.06,38.07,38.03,38.03,33600.0,20.2211,20.2265,20.2052,20.2052,33600.0
2011-01-12 13:40:00,38.02,38.04,38.02,38.03,17900.0,20.1999,20.2105,20.1999,20.2052,17900.0
2011-01-12 13:50:00,38.04,38.07,38.03,38.07,32300.0,20.2105,20.2265,20.2052,20.2265,32300.0
2011-01-12 14:00:00,38.06,38.07,38.03,38.05,26700.0,20.2211,20.2265,20.2052,20.2158,26700.0
2011-01-12 14:10:00,38.05,38.05,38.04,38.04,20900.0,20.2158,20.2158,20.2105,20.2105,20900.0
2011-01-12 14:20:00,38.05,38.06,38.02,38.02,34000.0,20.2158,20.2211,20.1999,20.1999,34000.0
2011-01-12 14:30:00,38.02,38.04,38.02,38.03,28200.0,20.1999,20.2105,20.1999,20.2052,28200.0
2011-01-12 14:40:00,38.04,38.04,38.01,38.01,37700.0,20.2105,20.2105,20.1946,20.1946,37700.0
2011-01-12 14:50:00,38.01,38.04,38.01,38.04,31000.0,20.1946,20.2105,20.1946,20.2105,31000.0
2011-01-12 15:00:00,38.04,38.04,38.01,38.01,40500.0,20.2105,20.2105,20.1946,20.1946,40500.0
2011-01-12 15:10:00,38.02,38.02,37.97,37.97,56900.0,20.1999,20.1999,20.1733,20.1733,56900.0
2011-01-12 15:20:00,37.97,37.98,37.96,37.96,34600.0,20.1733,20.1786,20.168,20.168,34600.0
2011-01-12 15:30:00,37.96,38.0,37.96,38.0,52300.0,20.168,20.1893,20.168,20.1893,52300.0
2011-01-12 15:40:00,38.0,38.02,37.97,38.01,83000.0,20.1893,20.1999,20.1733,20.1946,83000.0
2011-01-12 15:50:00,38.02,38.06,38.01,38.04,194000.0,20.1999,20.2211,20.1946,20.2105,194000.0
2011-01-13 09:30:00,38.06,38.08,38.0,38.05,59000.0,20.2211,20.2318,20.1893,20.2158,59000.0
2011-01-13 09:40:00,38.05,38.07,38.02,38.04,33200.0,20.2158,20.2265,20.1999,20.2105,33200.0
2011-01-13 09:50:00,38.03,38.05,38.0,38.02,27500.0,20.2052,20.2158,20.1893,20.1999,27500.0
2011-01-13 10:00:00,38.02,38.02,38.0,38.01,71500.0,20.1999,20.1999,20.1893,20.1946,71500.0
2011-01-13 10:10:00,38.01,38.01,37.98,38.01,90600.0,20.1946,20.1946,20.1786,20.1946,90600.0
2011-01-13 10:20:00,38.01,38.01,37.97,37.97,85000.0,20.1946,20.1946,20.1733,20.1733,85000.0
2011-01-13 10:30:00,37.96,38.02,37.96,38.02,59000.0,20.168,20.1999,20.168,20.1999,59000.0
2011-01-13 10:40:00,38.02,38.04,38.0,38.03,77600.0,20.1999,20.2105,20.1893,20.2052,77600.0
2011-01-13 10:50:00,38.03,38.05,38.02,38.05,38000.0,20.2052,20.2158,20.1999,20.2158,38000.0
2011-01-13 11:00:00,38.06,38.09,38.05,38.08,39600.0,20.2211,20.2371,20.2158,20.2318,39600.0
2011-01-13 11:10:00,38.08,38.12,38.07,38.12,79400.0,20.2318,20.253,20.2265,20.253,79400.0
2011-01-13 11:20:00,38.11,38.15,38.11,38.14,97100.0,20.2477,20.269,20.2477,20.2636,97100.0
2011-01-13 11:30:00,38.14,38.19,38.14,38.18,108500.0,20.2636,20.2902,20.2636,20.2849,108500.0
2011-01-13 11:40:00,38.18,38.21,38.14,38.15,95200.0,20.2849,20.3008,20.2636,20.269,95200.0
2011-01-13 11:50:00,38.15,38.23,38.15,38.2,86800.0,20.269,20.3115,20.269,20.2955,86800.0
2011-01-13 12:00:00,38.2,38.21,38.16,38.17,44100.0,20.2955,20.3008,20.2743,20.2796,44100.0
2011-01-13 12:10:00,38.16,38.21,38.16,38.19,49900.0,20.2743,20.3008,20.2743,20.2902,49900.0
2011-01-13 12:20:00,38.19,38.19,38.14,38.14,17700.0,20.2902,20.2902,20.2636,20.2636,17700.0
2011-01-13 12:30:00,38.15,38.18,38.14,38.17,62300.0,20.269,20.2849,20.2636,20.2796,62300.0
2011-01-13 12:40:00,38.16,38.19,38.12,38.13,30700.0,20.2743,20.2902,20.253,20.2583,30700.0
2011-01-13 12:50:00,38.12,38.15,38.11,38.14,23300.0,20.253,20.269,20.2477,20.2636,23300.0
2011-01-13 13:00:00,38.13,38.16,38.11,38.15,43700.0,20.2583,20.2743,20.2477,20.269,43700.0
2011-01-13 13:10:00,38.14,38.19,38.14,38.19,48500.0,20.2636,20.2902,20.2636,20.2902,48500.0
2011-01-13 13:20:00,38.19,38.19,38.15,38.17,34100.0,20.2902,20.2902,20.269,20.2796,34100.0
2011-01-13 13:30:00,38.17,38.2,38.17,38.2,73400.0,20.2796,20.2955,20.2796,20.2955,73400.0
2011-01-13 13:40:00,38.19,38.21,38.18,38.19,96400.0,20.2902,20.3008,20.2849,20.2902,96400.0
2011-01-13 13:50:00,38.2,38.21,38.19,38.2,53300.0,20.2955,20.3008,20.2902,20.2955,53300.0
2011-01-13 14:00:00,38.2,38.24,38.2,38.23,88300.0,20.2955,20.3168,20.2955,20.3115,88300.0
2011-01-13 14:10:00,38.22,38.23,38.17,38.18,61400.0,20.3062,20.3115,20.2796,20.2849,61400.0
2011-01-13 14:20:00,38.18,38.19,38.17,38.17,14900.0,20.2849,20.2902,20.2796,20.2796,14900.0
2011-01-13 14:30:00,38.17,38.21,38.14,38.21,76300.0,20.2796,20.3008,20.2636,20.3008,76300.0
2011-01-13 14:40:00,38.21,38.23,38.2,38.23,30200.0,20.3008,20.3115,20.2955,20.3115,30200.0
2011-01-13 14:50:00,38.22,38.27,38.22,38.26,139100.0,20.3062,20.3327,20.3062,20.3274,139100.0
2011-01-13 15:00:00,38.26,38.27,38.24,38.27,74100.0,20.3274,20.3327,20.3168,20.3327,74100.0
2011-01-13 15:10:00,38.27,38.3,38.26,38.29,95200.0,20.3327,20.3487,20.3274,20.3433,95200.0
2011-01-13 15:20:00,38.29,38.3,38.28,38.28,79700.0,20.3433,20.3487,20.338,20.338,79700.0
2011-01-13 15:30:00,38.28,38.32,38.28,38.3,171600.0,20.338,20.3593,20.338,20.3487,171600.0
2011-01-13 15:40:00,38.29,38.3,38.27,38.28,152300.0,20.3433,20.3487,20.3327,20.338,152300.0
2011-01-13 15:50:00,38.27,38.3,38.27,38.28,333200.0,20.3327,20.3487,20.3327,20.338,333200.0
2011-01-14 09:30:00,38.25,38.25,38.12,38.14,113900.0,20.3221,20.3221,20.253,20.2636,113900.0
2011-01-14 09:40:00,38.14,38.24,38.13,38.22,82300.0,20.2636,20.3168,20.2583,20.3062,82300.0
2011-01-14 09:50:00,38.22,38.28,38.2,38.26,79400.0,20.3062,20.338,20.2955,20.3274,79400.0
2011-01-14 10:00:00,38.26,38.35,38.24,38.33,79700.0,20.3274,20.3752,20.3168,20.3646,79700.0
2011-01-14 10:10:00,38.34,38.38,38.33,38.37,64200.0,20.3699,20.3912,20.3646,20.3858,64200.0
2011-01-14 10:20:00,38.37,38.39,38.28,38.28,116500.0,20.3858,20.3965,20.338,20.338,116500.0
2011-01-14 10:30:00,38.29,38.38,38.28,38.37,72100.0,20.3433,20.3912,20.338,20.3858,72100.0
2011-01-14 10:40:00,38.37,38.38,38.33,38.35,83800.0,20.3858,20.3912,20.3646,20.3752,83800.0
2011-01-14 10:50:00,38.35,38.38,38.33,38.35,90200.0,20.3752,20.3912,20.3646,20.3752,90200.0
2011-01-14 11:00:00,38.36,38.38,38.35,38.38,50600.0,20.3805,20.3912,20.3752,20.3912,50600.0
2011-01-14 11:10:00,38.37,38.4,38.34,38.35,79100.0,20.3858,20.4018,20.3699,20.3752,79100.0
2011-01-14 11:20:00,38.34,38.36,38.31,38.31,50500.0,20.3699,20.3805,20.354,20.354,50500.0
2011-01-14 11:30:00,38.31,38.32,38.27,38.31,40700.0,20.354,20.3593,20.3327,20.354,40700.0
2011-01-14 11:40:00,38.32,38.39,38.32,38.39,50200.0,20.3593,20.3965,20.3593,20.3965,50200.0
2011-01-14 11:50:00,38.39,38.39,38.36,38.38,46800.0,20.3965,20.3965,20.3805,20.3912,46800.0
2011-01-14 12:00:00,38.38,38.4,38.37,38.39,24900.0,20.3912,20.4018,20.3858,20.3965,24900.0
2011-01-14 12:10:00,38.39,38.4,38.38,38.39,35500.0,20.3965,20.4018,20.3912,20.3965,35500.0
2011-01-14 12:20:00,38.4,38.43,38.39,38.41,94100.0,20.4018,20.4177,20.3965,20.4071,94100.0
2011-01-14 12:30:00,38.41,38.43,38.39,38.43,29800.0,20.4071,20.4177,20.3965,20.4177,29800.0
2011-01-14 12:40:00,38.42,38.42,38.4,38.41,25800.0,20.4124,20.4124,20.4018,20.4071,25800.0
2011-01-14 12:50:00,38.42,38.42,38.39,38.42,23800.0,20.4124,20.4124,20.3965,20.4124,23800.0
2011-01-14 13:00:00,38.41,38.42,38.39,38.39,16800.0,20.4071,20.4124,20.3965,20.3965,16800.0
2011-01-14 13:10:00,38.39,38.44,38.39,38.43,36100.0,20.3965,20.423,20.3965,20.4177,36100.0
2011-01-14 13:20:00,38.42,38.44,38.42,38.43,25600.0,20.4124,20.423,20.4124,20.4177,25600.0
2011-01-14 13:30:00,38.44,38.45,38.43,38.44,34800.0,20.423,20.4283,20.4177,20.423,34800.0
2011-01-14 13:40:00,38.44,38.45,38.4,38.43,59400.0,20.423,20.4283,20.4018,20.4177,59400.0
2011-01-14 13:50:00,38.44,38.49,38.43,38.46,126700.0,20.423,20.4496,20.4177,20.4337,126700.0
2011-01-14 14:00:00,38.46,38.48,38.45,38.45,49000.0,20.4337,20.4443,20.4283,20.4283,49000.0
2011-01-14 14:10:00,38.45,38.46,38.41,38.43,48200.0,20.4283,20.4337,20.4071,20.4177,48200.0
2011-01-14 14:20:00,38.43,38.43,38.42,38.43,16600.0,20.4177,20.4177,20.4124,20.4177,16600.0
2011-01-14 14:30:00,38.43,38.43,38.42,38.42,19400.0,20.4177,20.4177,20.4124,20.4124,19400.0
2011-01-14 14:40:00,38.43,38.46,38.4,38.46,112600.0,20.4177,20.4337,20.4018,20.4337,112600.0
2011-01-14 14:50:00,38.46,38.47,38.45,38.47,23600.0,20.4337,20.439,20.4283,20.439,23600.0
2011-01-14 15:00:00,38.46,38.49,38.46,38.48,81100.0,20.4337,20.4496,20.4337,20.4443,81100.0
2011-01-14 15:10:00,38.49,38.49,38.46,38.48,58700.0,20.4496,20.4496,20.4337,20.4443,58700.0
2011-01-14 15:20:00,38.48,38.48,38.46,38.47,35400.0,20.4443,20.4443,20.4337,20.439,35400.0
2011-01-14 15:30:00,38.47,38.47,38.41,38.42,90000.0,20.439,20.439,20.4071,20.4124,90000.0
2011-01-14 15:40:00,38.42,38.49,38.41,38.48,151200.0,20.4124,20.4496,20.4071,20.4443,151200.0
2011-01-14 15:50:00,38.49,38.49,38.46,38.48,188600.0,20.4496,20.4496,20.4337,20.4443,188600.0
2011-01-18 09:30:00,38.38,38.45,38.33,38.39,191100.0,20.3912,20.4283,20.3646,20.3965,191100.0
2011-01-18 09:40:00,38.38,38.39,38.33,38.34,128900.0,20.3912,20.3965,20.3646,20.3699,128900.0
2011-01-18 09:50:00,38.33,38.41,38.31,38.41,299700.0,20.3646,20.4071,20.354,20.4071,299700.0
2011-01-18 10:00:00,38.41,38.46,38.4,38.46,321200.0,20.4071,20.4337,20.4018,20.4337,321200.0
2011-01-18 10:10:00,38.46,38.47,38.44,38.47,72700.0,20.4337,20.439,20.423,20.439,72700.0
2011-01-18 10:20:00,38.46,38.47,38.39,38.42,66900.0,20.4337,20.439,20.3965,20.4124,66900.0
2011-01-18 10:30:00,38.41,38.42,38.38,38.4,94600.0,20.4071,20.4124,20.3912,20.4018,94600.0
2011-01-18 10:40:00,38.39,38.41,38.34,38.35,87600.0,20.3965,20.4071,20.3699,20.3752,87600.0
2011-01-18 10:50:00,38.35,38.38,38.34,38.35,74900.0,20.3752,20.3912,20.3699,20.3752,74900.0
2011-01-18 11:00:00,38.35,38.38,38.34,38.37,106200.0,20.3752,20.3912,20.3699,20.3858,106200.0
2011-01-18 11:10:00,38.37,38.39,38.36,38.38,86900.0,20.3858,20.3965,20.3805,20.3912,86900.0
2011-01-18 11:20:00,38.37,38.38,38.36,38.37,49200.0,20.3858,20.3912,20.3805,20.3858,49200.0
2011-01-18 11:30:00,38.37,38.37,38.36,38.37,17200.0,20.3858,20.3858,20.3805,20.3858,17200.0
2011-01-18 11:40:00,38.37,38.37,38.36,38.37,14500.0,20.3858,20.3858,20.3805,20.3858,14500.0
2011-01-18 11:50:00,38.37,38.38,38.34,38.37,60900.0,20.3858,20.3912,20.3699,20.3858,60900.0
2011-01-18 12:00:00,38.37,38.4,38.37,38.38,101100.0,20.3858,20.4018,20.3858,20.3912,101100.0
2011-01-18 12:10:00,38.38,38.38,38.37,38.37,20300.0,20.3912,20.3912,20.3858,20.3858,20300.0
2011-01-18 12:20:00,38.37,38.38,38.35,38.36,27800.0,20.3858,20.3912,20.3752,20.3805,27800.0
2011-01-18 12:30:00,38.36,38.4,38.36,38.4,25500.0,20.3805,20.4018,20.3805,20.4018,25500.0
2011-01-18 12:40:00,38.4,38.43,38.4,38.41,47700.0,20.4018,20.4177,20.4018,20.4071,47700.0
2011-01-18 12:50:00,38.42,38.44,38.42,38.44,40800.0,20.4124,20.423,20.4124,20.423,40800.0
2011-01-18 13:00:00,38.43,38.45,38.42,38.42,48200.0,20.4177,20.4283,20.4124,20.4124,48200.0
2011-01-18 13:10:00,38.43,38.43,38.4,38.4,80500.0,20.4177,20.4177,20.4018,20.4018,80500.0
2011-01-18 13:20:00,38.41,38.41,38.39,38.39,43900.0,20.4071,20.4071,20.3965,20.3965,43900.0
2011-01-18 13:30:00,38.39,38.4,38.38,38.39,32800.0,20.3965,20.4018,20.3912,20.3965,32800.0
2011-01-18 13:40:00,38.39,38.39,38.37,38.37,24000.0,20.3965,20.3965,20.3858,20.3858,24000.0
2011-01-18 13:50:00,38.37,38.39,38.37,38.39,55300.0,20.3858,20.3965,20.3858,20.3965,55300.0
2011-01-18 14:00:00,38.38,38.39,38.38,38.38,62400.0,20.3912,20.3965,20.3912,20.3912,62400.0
2011-01-18 14:10:00,38.38,38.39,38.38,38.39,21000.0,20.3912,20.3965,20.3912,20.3965,21000.0
2011-01-18 14:20:00,38.39,38.39,38.38,38.38,76000.0,20.3965,20.3965,20.3912,20.3912,76000.0
2011-01-18 14:30:00,38.38,38.39,38.37,38.37,61800.0,20.3912,20.3965,20.3858,20.3858,61800.0
2011-01-18 14:40:00,38.38,38.38,38.37,38.38,51500.0,20.3912,20.3912,20.3858,20.3912,51500.0
2011-01-18 14:50:00,38.37,38.38,38.35,38.38,55900.0,20.3858,20.3912,20.3752,20.3912,55900.0
2011-01-18 15:00:00,38.37,38.39,38.37,38.38,46500.0,20.3858,20.3965,20.3858,20.3912,46500.0
2011-01-18 15:10:00,38.39,38.4,38.38,38.4,88100.0,20.3965,20.4018,20.3912,20.4018,88100.0
2011-01-18 15:20:00,38.4,38.41,38.38,38.4,165400.0,20.4018,20.4071,20.3912,20.4018,165400.0
2011-01-18 15:30:00,38.4,38.41,38.39,38.41,64200.0,20.4018,20.4071,20.3965,20.4071,64200.0
2011-01-18 15:40:00,38.41,38.42,38.4,38.4,54900.0,20.4071,20.4124,20.4018,20.4018,54900.0
2011-01-18 15:50:00,38.4,38.42,38.4,38.41,193300.0,20.4018,20.4124,20.4018,20.4071,193300.0
2011-01-19 09:30:00,38.42,38.49,38.4,38.48,111200.0,20.4124,20.4496,20.4018,20.4443,111200.0
2011-01-19 09:40:00,38.48,38.49,38.45,38.49,115000.0,20.4443,20.4496,20.4283,20.4496,115000.0
2011-01-19 09:50:00,38.49,38.55,38.48,38.52,368400.0,20.4496,20.4815,20.4443,20.4655,368400.0
2011-01-19 10:00:00,38.52,38.53,38.47,38.5,92200.0,20.4655,20.4709,20.439,20.4549,92200.0
2011-01-19 10:10:00,38.5,38.52,38.47,38.47,240300.0,20.4549,20.4655,20.439,20.439,240300.0
2011-01-19 10:20:00,38.47,38.55,38.47,38.54,127800.0,20.439,20.4815,20.439,20.4762,127800.0
2011-01-19 10:30:00,38.53,38.6,38.51,38.53,150200.0,20.4709,20.508,20.4602,20.4709,150200.0
2011-01-19 10:40:00,38.52,38.61,38.51,38.6,138500.0,20.4655,20.5134,20.4602,20.508,138500.0
2011-01-19 10:50:00,38.6,38.63,38.57,38.61,92700.0,20.508,20.524,20.4921,20.5134,92700.0
2011-01-19 11:00:00,38.62,38.63,38.58,38.6,58800.0,20.5187,20.524,20.4974,20.508,58800.0
2011-01-19 11:10:00,38.59,38.63,38.59,38.62,59600.0,20.5027,20.524,20.5027,20.5187,59600.0
2011-01-19 11:20:00,38.62,38.64,38.6,38.6,35800.0,20.5187,20.5293,20.508,20.508,35800.0
2011-01-19 11:30:00,38.6,38.66,38.59,38.59,75800.0,20.508,20.5399,20.5027,20.5027,75800.0
2011-01-19 11:40:00,38.59,38.59,38.52,38.54,73700.0,20.5027,20.5027,20.4655,20.4762,73700.0
2011-01-19 11:50:00,38.54,38.55,38.52,38.54,79100.0,20.4762,20.4815,20.4655,20.4762,79100.0
2011-01-19 12:00:00,38.53,38.57,38.53,38.56,39700.0,20.4709,20.4921,20.4709,20.4868,39700.0
2011-01-19 12:10:00,38.56,38.58,38.53,38.53,81900.0,20.4868,20.4974,20.4709,20.4709,81900.0
2011-01-19 12:20:00,38.53,38.55,38.52,38.53,87800.0,20.4709,20.4815,20.4655,20.4709,87800.0
2011-01-19 12:30:00,38.52,38.53,38.46,38.46,70500.0,20.4655,20.4709,20.4337,20.4337,70500.0
2011-01-19 12:40:00,38.46,38.48,38.44,38.46,40300.0,20.4337,20.4443,20.423,20.4337,40300.0
2011-01-19 12:50:00,38.46,38.52,38.44,38.46,83900.0,20.4337,20.4655,20.423,20.4337,83900.0
2011-01-19 13:00:00,38.46,38.49,38.44,38.48,79700.0,20.4337,20.4496,20.423,20.4443,79700.0
2011-01-19 13:10:00,38.49,38.51,38.45,38.49,97800.0,20.4496,20.4602,20.4283,20.4496,97800.0
2011-01-19 13:20:00,38.5,38.5,38.49,38.49,63300.0,20.4549,20.4549,20.4496,20.4496,63300.0
2011-01-19 13:30:00,38.49,38.51,38.48,38.48,54700.0,20.4496,20.4602,20.4443,20.4443,54700.0
2011-01-19 13:40:00,38.49,38.52,38.48,38.5,102500.0,20.4496,20.4655,20.4443,20.4549,102500.0
2011-01-19 13:50:00,38.51,38.51,38.47,38.48,61000.0,20.4602,20.4602,20.439,20.4443,61000.0
2011-01-19 14:00:00,38.48,38.48,38.47,38.47,84800.0,20.4443,20.4443,20.439,20.439,84800.0
2011-01-19 14:10:00,38.47,38.49,38.43,38.48,78000.0,20.439,20.4496,20.4177,20.4443,78000.0
2011-01-19 14:20:00,38.48,38.5,38.47,38.47,87900.0,20.4443,20.4549,20.439,20.439,87900.0
2011-01-19 14:30:00,38.47,38.5,38.47,38.5,39200.0,20.439,20.4549,20.439,20.4549,39200.0
2011-01-19 14:40:00,38.49,38.5,38.44,38.45,74300.0,20.4496,20.4549,20.423,20.4283,74300.0
2011-01-19 14:50:00,38.44,38.46,38.39,38.45,196600.0,20.423,20.4337,20.3965,20.4283,196600.0
2011-01-19 15:00:00,38.45,38.5,38.44,38.47,105100.0,20.4283,20.4549,20.423,20.439,105100.0
2011-01-19 15:10:00,38.46,38.49,38.46,38.47,118200.0,20.4337,20.4496,20.4337,20.439,118200.0
2011-01-19 15:20:00,38.48,38.5,38.47,38.48,225300.0,20.4443,20.4549,20.439,20.4443,225300.0
2011-01-19 15:30:00,38.49,38.49,38.45,38.47,207300.0,20.4496,20.4496,20.4283,20.439,207300.0
2011-01-19 15:40:00,38.47,38.48,38.44,38.45,359700.0,20.439,20.4443,20.423,20.4283,359700.0
2011-01-19 15:50:00,38.46,38.48,38.4,38.45,898600.0,20.4337,20.4443,20.4018,20.4283,898600.0
2011-01-20 09:30:00,38.57,38.79,38.45,38.74,321900.0,20.4921,20.609,20.4283,20.5824,321900.0
2011-01-20 09:40:00,38.73,38.73,38.58,38.6,134400.0,20.5771,20.5771,20.4974,20.508,134400.0
2011-01-20 09:50:00,38.59,38.64,38.53,38.62,151700.0,20.5027,20.5293,20.4709,20.5187,151700.0
2011-01-20 10:00:00,38.62,38.63,38.54,38.55,186900.0,20.5187,20.524,20.4762,20.4815,186900.0
2011-01-20 10:10:00,38.55,38.56,38.42,38.46,199800.0,20.4815,20.4868,20.4124,20.4337,199800.0
2011-01-20 10:20:00,38.46,38.54,38.42,38.53,118100.0,20.4337,20.4762,20.4124,20.4709,118100.0
2011-01-20 10:30:00,38.52,38.56,38.51,38.54,134200.0,20.4655,20.4868,20.4602,20.4762,134200.0
2011-01-20 10:40:00,38.54,38.61,38.53,38.61,102100.0,20.4762,20.5134,20.4709,20.5134,102100.0
2011-01-20 10:50:00,38.61,38.61,38.54,38.56,226500.0,20.5134,20.5134,20.4762,20.4868,226500.0
2011-01-20 11:00:00,38.56,38.62,38.55,38.6,84600.0,20.4868,20.5187,20.4815,20.508,84600.0
2011-01-20 11:10:00,38.6,38.6,38.52,38.55,83200.0,20.508,20.508,20.4655,20.4815,83200.0
2011-01-20 11:20:00,38.55,38.55,38.52,38.53,85200.0,20.4815,20.4815,20.4655,20.4709,85200.0
2011-01-20 11:30:00,38.53,38.53,38.48,38.51,79600.0,20.4709,20.4709,20.4443,20.4602,79600.0
2011-01-20 11:40:00,38.51,38.53,38.49,38.51,96700.0,20.4602,20.4709,20.4496,20.4602,96700.0
2011-01-20 11:50:00,38.51,38.52,38.48,38.5,85700.0,20.4602,20.4655,20.4443,20.4549,85700.0
2011-01-20 12:00:00,38.5,38.53,38.49,38.52,125400.0,20.4549,20.4709,20.4496,20.4655,125400.0
2011-01-20 12:10:00,38.52,38.52,38.48,38.48,32800.0,20.4655,20.4655,20.4443,20.4443,32800.0
2011-01-20 12:20:00,38.48,38.55,38.47,38.53,115100.0,20.4443,20.4815,20.439,20.4709,115100.0
2011-01-20 12:30:00,38.52,38.56,38.52,38.54,101800.0,20.4655,20.4868,20.4655,20.4762,101800.0
2011-01-20 12:40:00,38.54,38.55,38.49,38.51,124800.0,20.4762,20.4815,20.4496,20.4602,124800.0
2011-01-20 12:50:00,38.51,38.54,38.48,38.53,67200.0,20.4602,20.4762,20.4443,20.4709,67200.0
2011-01-20 13:00:00,38.53,38.53,38.47,38.5,66300.0,20.4709,20.4709,20.439,20.4549,66300.0
2011-01-20 13:10:00,38.5,38.54,38.49,38.53,73400.0,20.4549,20.4762,20.4496,20.4709,73400.0
2011-01-20 13:20:00,38.52,38.55,38.52,38.54,83300.0,20.4655,20.4815,20.4655,20.4762,83300.0
2011-01-20 13:30:00,38.54,38.55,38.52,38.52,56500.0,20.4762,20.4815,20.4655,20.4655,56500.0
2011-01-20 13:40:00,38.53,38.53,38.49,38.49,34100.0,20.4709,20.4709,20.4496,20.4496,34100.0
2011-01-20 13:50:00,38.5,38.51,38.47,38.49,122600.0,20.4549,20.4602,20.439,20.4496,122600.0
2011-01-20 14:00:00,38.48,38.51,38.47,38.48,120800.0,20.4443,20.4602,20.439,20.4443,120800.0
2011-01-20 14:10:00,38.47,38.49,38.45,38.46,85400.0,20.439,20.4496,20.4283,20.4337,85400.0
2011-01-20 14:20:00,38.46,38.46,38.42,38.44,85800.0,20.4337,20.4337,20.4124,20.423,85800.0
2011-01-20 14:30:00,38.44,38.48,38.43,38.48,52100.0,20.423,20.4443,20.4177,20.4443,52100.0
2011-01-20 14:40:00,38.48,38.5,38.47,38.48,71400.0,20.4443,20.4549,20.439,20.4443,71400.0
2011-01-20 14:50:00,38.49,38.49,38.45,38.46,67900.0,20.4496,20.4496,20.4283,20.4337,67900.0
2011-01-20 15:00:00,38.46,38.47,38.43,38.44,71600.0,20.4337,20.439,20.4177,20.423,71600.0
2011-01-20 15:10:00,38.44,38.44,38.4,38.4,67800.0,20.423,20.423,20.4018,20.4018,67800.0
2011-01-20 15:20:00,38.41,38.41,38.39,38.4,66700.0,20.4071,20.4071,20.3965,20.4018,66700.0
2011-01-20 15:30:00,38.39,38.41,38.35,38.39,150200.0,20.3965,20.4071,20.3752,20.3965,150200.0
2011-01-20 15:40:00,38.4,38.4,38.33,38.35,257900.0,20.4018,20.4018,20.3646,20.3752,257900.0
2011-01-20 15:50:00,38.35,38.42,38.35,38.41,284000.0,20.3752,20.4124,20.3752,20.4071,284000.0
2011-01-21 09:30:00,38.51,38.52,38.32,38.36,570300.0,20.4602,20.4655,20.3593,20.3805,570300.0
2011-01-21 09:40:00,38.35,38.4,38.34,38.38,65000.0,20.3752,20.4018,20.3699,20.3912,65000.0
2011-01-21 09:50:00,38.37,38.39,38.34,38.34,61500.0,20.3858,20.3965,20.3699,20.3699,61500.0
2011-01-21 10:00:00,38.35,38.35,38.3,38.31,174900.0,20.3752,20.3752,20.3487,20.354,174900.0
2011-01-21 10:10:00,38.32,38.36,38.31,38.32,857600.0,20.3593,20.3805,20.354,20.3593,857600.0
2011-01-21 10:20:00,38.33,38.33,38.28,38.29,77600.0,20.3646,20.3646,20.338,20.3433,77600.0
2011-01-21 10:30:00,38.29,38.3,38.21,38.29,240100.0,20.3433,20.3487,20.3008,20.3433,240100.0
2011-01-21 10:40:00,38.29,38.37,38.27,38.35,130100.0,20.3433,20.3858,20.3327,20.3752,130100.0
2011-01-21 10:50:00,38.35,38.48,38.34,38.47,192300.0,20.3752,20.4443,20.3699,20.439,192300.0
2011-01-21 11:00:00,38.47,38.47,38.34,38.39,82100.0,20.439,20.439,20.3699,20.3965,82100.0
2011-01-21 11:10:00,38.4,38.46,38.38,38.45,51500.0,20.4018,20.4337,20.3912,20.4283,51500.0
2011-01-21 11:20:00,38.45,38.52,38.44,38.51,88100.0,20.4283,20.4655,20.423,20.4602,88100.0
2011-01-21 11:30:00,38.5,38.52,38.41,38.41,117800.0,20.4549,20.4655,20.4071,20.4071,117800.0
2011-01-21 11:40:00,38.42,38.42,38.35,38.38,66700.0,20.4124,20.4124,20.3752,20.3912,66700.0
2011-01-21 11:50:00,38.38,38.42,38.35,38.41,82900.0,20.3912,20.4124,20.3752,20.4071,82900.0
2011-01-21 12:00:00,38.42,38.42,38.37,38.38,40100.0,20.4124,20.4124,20.3858,20.3912,40100.0
2011-01-21 12:10:00,38.39,38.45,38.36,38.43,63200.0,20.3965,20.4283,20.3805,20.4177,63200.0
2011-01-21 12:20:00,38.43,38.46,38.36,38.38,67200.0,20.4177,20.4337,20.3805,20.3912,67200.0
2011-01-21 12:30:00,38.38,38.4,38.36,38.39,36100.0,20.3912,20.4018,20.3805,20.3965,36100.0
2011-01-21 12:40:00,38.4,38.4,38.34,38.4,63000.0,20.4018,20.4018,20.3699,20.4018,63000.0
2011-01-21 12:50:00,38.39,38.41,38.38,38.4,70100.0,20.3965,20.4071,20.3912,20.4018,70100.0
2011-01-21 13:00:00,38.4,38.4,38.35,38.37,150100.0,20.4018,20.4018,20.3752,20.3858,150100.0
2011-01-21 13:10:00,38.37,38.37,38.35,38.35,81500.0,20.3858,20.3858,20.3752,20.3752,81500.0
2011-01-21 13:20:00,38.35,38.36,38.33,38.34,24800.0,20.3752,20.3805,20.3646,20.3699,24800.0
2011-01-21 13:30:00,38.34,38.4,38.33,38.38,37200.0,20.3699,20.4018,20.3646,20.3912,37200.0
2011-01-21 13:40:00,38.38,38.38,38.35,38.37,22900.0,20.3912,20.3912,20.3752,20.3858,22900.0
2011-01-21 13:50:00,38.36,38.37,38.35,38.36,46500.0,20.3805,20.3858,20.3752,20.3805,46500.0
2011-01-21 14:00:00,38.36,38.37,38.31,38.32,98300.0,20.3805,20.3858,20.354,20.3593,98300.0
2011-01-21 14:10:00,38.32,38.33,38.3,38.3,88200.0,20.3593,20.3646,20.3487,20.3487,88200.0
2011-01-21 14:20:00,38.3,38.34,38.29,38.33,67500.0,20.3487,20.3699,20.3433,20.3646,67500.0
2011-01-21 14:30:00,38.32,38.34,38.32,38.34,47500.0,20.3593,20.3699,20.3593,20.3699,47500.0
2011-01-21 14:40:00,38.33,38.36,38.32,38.35,81700.0,20.3646,20.3805,20.3593,20.3752,81700.0
2011-01-21 14:50:00,38.36,38.39,38.3,38.31,145800.0,20.3805,20.3965,20.3487,20.354,145800.0
2011-01-21 15:00:00,38.31,38.32,38.28,38.29,105200.0,20.354,20.3593,20.338,20.3433,105200.0
2011-01-21 15:10:00,38.3,38.31,38.29,38.3,87000.0,20.3487,20.354,20.3433,20.3487,87000.0
2011-01-21 15:20:00,38.3,38.31,38.29,38.3,95000.0,20.3487,20.354,20.3433,20.3487,95000.0
2011-01-21 15:30:00,38.3,38.3,38.27,38.3,136600.0,20.3487,20.3487,20.3327,20.3487,136600.0
2011-01-21 15:40:00,38.3,38.3,38.25,38.25,149000.0,20.3487,20.3487,20.3221,20.3221,149000.0
2011-01-21 15:50:00,38.26,38.27,38.21,38.24,366900.0,20.3274,20.3327,20.3008,20.3168,366900.0
2011-01-24 09:30:00,38.33,38.4,38.3,38.36,162200.0,20.3646,20.4018,20.3487,20.3805,162200.0
2011-01-24 09:40:00,38.35,38.44,38.35,38.37,115200.0,20.3752,20.423,20.3752,20.3858,115200.0
2011-01-24 09:50:00,38.36,38.38,38.31,38.33,104800.0,20.3805,20.3912,20.354,20.3646,104800.0
2011-01-24 10:00:00,38.33,38.4,38.31,38.4,106300.0,20.3646,20.4018,20.354,20.4018,106300.0
2011-01-24 10:10:00,38.39,38.4,38.33,38.33,116400.0,20.3965,20.4018,20.3646,20.3646,116400.0
2011-01-24 10:20:00,38.34,38.37,38.3,38.33,76900.0,20.3699,20.3858,20.3487,20.3646,76900.0
2011-01-24 10:30:00,38.33,38.37,38.32,38.34,131400.0,20.3646,20.3858,20.3593,20.3699,131400.0
2011-01-24 10:40:00,38.33,38.34,38.31,38.31,57800.0,20.3646,20.3699,20.354,20.354,57800.0
2011-01-24 10:50:00,38.31,38.35,38.31,38.34,49300.0,20.354,20.3752,20.354,20.3699,49300.0
2011-01-24 11:00:00,38.34,38.34,38.31,38.32,91700.0,20.3699,20.3699,20.354,20.3593,91700.0
2011-01-24 11:10:00,38.32,38.36,38.31,38.34,126700.0,20.3593,20.3805,20.354,20.3699,126700.0
2011-01-24 11:20:00,38.34,38.34,38.29,38.32,102000.0,20.3699,20.3699,20.3433,20.3593,102000.0
2011-01-24 11:30:00,38.31,38.4,38.31,38.39,120800.0,20.354,20.4018,20.354,20.3965,120800.0
2011-01-24 11:40:00,38.39,38.4,38.36,38.38,46200.0,20.3965,20.4018,20.3805,20.3912,46200.0
2011-01-24 11:50:00,38.38,38.39,38.34,38.38,65200.0,20.3912,20.3965,20.3699,20.3912,65200.0
2011-01-24 12:00:00,38.38,38.4,38.36,38.39,49800.0,20.3912,20.4018,20.3805,20.3965,49800.0
2011-01-24 12:10:00,38.38,38.39,38.36,38.39,85100.0,20.3912,20.3965,20.3805,20.3965,85100.0
2011-01-24 12:20:00,38.39,38.42,38.37,38.41,150400.0,20.3965,20.4124,20.3858,20.4071,150400.0
2011-01-24 12:30:00,38.41,38.42,38.4,38.4,49400.0,20.4071,20.4124,20.4018,20.4018,49400.0
2011-01-24 12:40:00,38.4,38.4,38.35,38.37,122800.0,20.4018,20.4018,20.3752,20.3858,122800.0
2011-01-24 12:50:00,38.37,38.38,38.34,38.35,88700.0,20.3858,20.3912,20.3699,20.3752,88700.0
2011-01-24 13:00:00,38.34,38.42,38.33,38.41,122100.0,20.3699,20.4124,20.3646,20.4071,122100.0
2011-01-24 13:10:00,38.4,38.42,38.39,38.39,27800.0,20.4018,20.4124,20.3965,20.3965,27800.0
2011-01-24 13:20:00,38.39,38.45,38.39,38.43,68700.0,20.3965,20.4283,20.3965,20.4177,68700.0
2011-01-24 13:30:00,38.43,38.45,38.42,38.43,78800.0,20.4177,20.4283,20.4124,20.4177,78800.0
2011-01-24 13:40:00,38.43,38.44,38.39,38.4,116600.0,20.4177,20.423,20.3965,20.4018,116600.0
2011-01-24 13:50:00,38.4,38.42,38.37,38.4,98900.0,20.4018,20.4124,20.3858,20.4018,98900.0
2011-01-24 14:00:00,38.4,38.42,38.39,38.4,121900.0,20.4018,20.4124,20.3965,20.4018,121900.0
2011-01-24 14:10:00,38.4,38.43,38.37,38.4,131600.0,20.4018,20.4177,20.3858,20.4018,131600.0
2011-01-24 14:20:00,38.41,38.41,38.39,38.39,33200.0,20.4071,20.4071,20.3965,20.3965,33200.0
2011-01-24 14:30:00,38.39,38.41,38.35,38.36,110800.0,20.3965,20.4071,20.3752,20.3805,110800.0
2011-01-24 14:40:00,38.37,38.41,38.36,38.41,37900.0,20.3858,20.4071,20.3805,20.4071,37900.0
2011-01-24 14:50:00,38.4,38.4,38.34,38.36,111900.0,20.4018,20.4018,20.3699,20.3805,111900.0
2011-01-24 15:00:00,38.35,38.39,38.34,38.39,109400.0,20.3752,20.3965,20.3699,20.3965,109400.0
2011-01-24 15:10:00,38.39,38.39,38.35,38.36,84600.0,20.3965,20.3965,20.3752,20.3805,84600.0
2011-01-24 15:20:00,38.36,38.37,38.34,38.35,115600.0,20.3805,20.3858,20.3699,20.3752,115600.0
2011-01-24 15:30:00,38.35,38.38,38.34,38.38,98200.0,20.3752,20.3912,20.3699,20.3912,98200.0
2011-01-24 15:40:00,38.38,38.41,38.37,38.38,168800.0,20.3912,20.4071,20.3858,20.3912,168800.0
2011-01-24 15:50:00,38.39,38.43,38.38,38.4,756800.0,20.3965,20.4177,20.3912,20.4018,756800.0
2011-01-25 09:30:00,38.41,38.46,38.37,38.42,117700.0,20.4071,20.4337,20.3858,20.4124,117700.0
2011-01-25 09:40:00,38.42,38.57,38.38,38.53,137400.0,20.4124,20.4921,20.3912,20.4709,137400.0
2011-01-25 09:50:00,38.52,38.64,38.52,38.63,101000.0,20.4655,20.5293,20.4655,20.524,101000.0
2011-01-25 10:00:00,38.63,38.68,38.51,38.57,207700.0,20.524,20.5505,20.4602,20.4921,207700.0
2011-01-25 10:10:00,38.57,38.57,38.49,38.5,119700.0,20.4921,20.4921,20.4496,20.4549,119700.0
2011-01-25 10:20:00,38.49,38.55,38.48,38.52,79900.0,20.4496,20.4815,20.4443,20.4655,79900.0
2011-01-25 10:30:00,38.52,38.53,38.46,38.48,108400.0,20.4655,20.4709,20.4337,20.4443,108400.0
2011-01-25 10:40:00,38.47,38.57,38.47,38.52,99200.0,20.439,20.4921,20.439,20.4655,99200.0
2011-01-25 10:50:00,38.52,38.53,38.47,38.51,91400.0,20.4655,20.4709,20.439,20.4602,91400.0
2011-01-25 11:00:00,38.5,38.5,38.41,38.42,132600.0,20.4549,20.4549,20.4071,20.4124,132600.0
2011-01-25 11:10:00,38.43,38.44,38.34,38.4,124400.0,20.4177,20.423,20.3699,20.4018,124400.0
2011-01-25 11:20:00,38.4,38.42,38.36,38.37,110300.0,20.4018,20.4124,20.3805,20.3858,110300.0
2011-01-25 11:30:00,38.37,38.41,38.34,38.39,81000.0,20.3858,20.4071,20.3699,20.3965,81000.0
2011-01-25 11:40:00,38.38,38.47,38.38,38.46,85100.0,20.3912,20.439,20.3912,20.4337,85100.0
2011-01-25 11:50:00,38.46,38.47,38.42,38.47,90500.0,20.4337,20.439,20.4124,20.439,90500.0
2011-01-25 12:00:00,38.47,38.48,38.4,38.47,152500.0,20.439,20.4443,20.4018,20.439,152500.0
2011-01-25 12:10:00,38.48,38.52,38.45,38.47,104500.0,20.4443,20.4655,20.4283,20.439,104500.0
2011-01-25 12:20:00,38.47,38.51,38.46,38.49,53700.0,20.439,20.4602,20.4337,20.4496,53700.0
2011-01-25 12:30:00,38.49,38.51,38.47,38.48,78400.0,20.4496,20.4602,20.439,20.4443,78400.0
2011-01-25 12:40:00,38.49,38.5,38.47,38.48,35400.0,20.4496,20.4549,20.439,20.4443,35400.0
2011-01-25 12:50:00,38.47,38.5,38.47,38.49,67900.0,20.439,20.4549,20.439,20.4496,67900.0
2011-01-25 13:00:00,38.49,38.51,38.48,38.49,61400.0,20.4496,20.4602,20.4443,20.4496,61400.0
2011-01-25 13:10:00,38.49,38.51,38.48,38.5,85700.0,20.4496,20.4602,20.4443,20.4549,85700.0
2011-01-25 13:20:00,38.49,38.54,38.46,38.54,105900.0,20.4496,20.4762,20.4337,20.4762,105900.0
2011-01-25 13:30:00,38.54,38.54,38.49,38.5,92100.0,20.4762,20.4762,20.4496,20.4549,92100.0
2011-01-25 13:40:00,38.5,38.51,38.46,38.47,57500.0,20.4549,20.4602,20.4337,20.439,57500.0
2011-01-25 13:50:00,38.47,38.49,38.47,38.47,32600.0,20.439,20.4496,20.439,20.439,32600.0
2011-01-25 14:00:00,38.48,38.48,38.42,38.44,82600.0,20.4443,20.4443,20.4124,20.423,82600.0
2011-01-25 14:10:00,38.44,38.45,38.4,38.41,88800.0,20.423,20.4283,20.4018,20.4071,88800.0
2011-01-25 14:20:00,38.42,38.43,38.39,38.4,58600.0,20.4124,20.4177,20.3965,20.4018,58600.0
2011-01-25 14:30:00,38.4,38.46,38.4,38.42,77100.0,20.4018,20.4337,20.4018,20.4124,77100.0
2011-01-25 14:40:00,38.43,38.47,38.43,38.47,129700.0,20.4177,20.439,20.4177,20.439,129700.0
2011-01-25 14:50:00,38.46,38.48,38.42,38.44,225700.0,20.4337,20.4443,20.4124,20.423,225700.0
2011-01-25 15:00:00,38.44,38.51,38.44,38.46,137700.0,20.423,20.4602,20.423,20.4337,137700.0
2011-01-25 15:10:00,38.46,38.5,38.44,38.48,138700.0,20.4337,20.4549,20.423,20.4443,138700.0
2011-01-25 15:20:00,38.48,38.52,38.47,38.49,193500.0,20.4443,20.4655,20.439,20.4496,193500.0
2011-01-25 15:30:00,38.5,38.5,38.45,38.47,112700.0,20.4549,20.4549,20.4283,20.439,112700.0
2011-01-25 15:40:00,38.48,38.5,38.45,38.48,260000.0,20.4443,20.4549,20.4283,20.4443,260000.0
2011-01-25 15:50:00,38.48,38.5,38.45,38.47,546700.0,20.4443,20.4549,20.4283,20.439,546700.0
2011-01-26 09:30:00,38.46,38.54,38.35,38.42,494900.0,20.4337,20.4762,20.3752,20.4124,494900.0
2011-01-26 09:40:00,38.44,38.51,38.4,38.48,136000.0,20.423,20.4602,20.4018,20.4443,136000.0
2011-01-26 09:50:00,38.48,38.52,38.38,38.39,162300.0,20.4443,20.4655,20.3912,20.3965,162300.0
2011-01-26 10:00:00,38.4,38.43,38.29,38.29,141900.0,20.4018,20.4177,20.3433,20.3433,141900.0
2011-01-26 10:10:00,38.29,38.32,38.26,38.26,98300.0,20.3433,20.3593,20.3274,20.3274,98300.0
2011-01-26 10:20:00,38.26,38.28,38.22,38.27,187700.0,20.3274,20.338,20.3062,20.3327,187700.0
2011-01-26 10:30:00,38.27,38.28,38.22,38.24,217300.0,20.3327,20.338,20.3062,20.3168,217300.0
2011-01-26 10:40:00,38.23,38.3,38.23,38.25,142900.0,20.3115,20.3487,20.3115,20.3221,142900.0
2011-01-26 10:50:00,38.25,38.29,38.2,38.23,121600.0,20.3221,20.3433,20.2955,20.3115,121600.0
2011-01-26 11:00:00,38.23,38.27,38.21,38.23,86100.0,20.3115,20.3327,20.3008,20.3115,86100.0
2011-01-26 11:10:00,38.22,38.23,38.15,38.15,136500.0,20.3062,20.3115,20.269,20.269,136500.0
2011-01-26 11:20:00,38.15,38.16,38.1,38.14,89900.0,20.269,20.2743,20.2424,20.2636,89900.0
2011-01-26 11:30:00,38.15,38.28,38.14,38.24,193700.0,20.269,20.338,20.2636,20.3168,193700.0
2011-01-26 11:40:00,38.25,38.28,38.24,38.27,82300.0,20.3221,20.338,20.3168,20.3327,82300.0
2011-01-26 11:50:00,38.28,38.28,38.18,38.2,94400.0,20.338,20.338,20.2849,20.2955,94400.0
2011-01-26 12:00:00,38.19,38.19,38.1,38.16,109100.0,20.2902,20.2902,20.2424,20.2743,109100.0
2011-01-26 12:10:00,38.16,38.19,38.15,38.17,57000.0,20.2743,20.2902,20.269,20.2796,57000.0
2011-01-26 12:20:00,38.17,38.25,38.16,38.24,46900.0,20.2796,20.3221,20.2743,20.3168,46900.0
2011-01-26 12:30:00,38.24,38.27,38.19,38.19,50500.0,20.3168,20.3327,20.2902,20.2902,50500.0
2011-01-26 12:40:00,38.2,38.2,38.15,38.16,42500.0,20.2955,20.2955,20.269,20.2743,42500.0
2011-01-26 12:50:00,38.16,38.3,38.15,38.27,118400.0,20.2743,20.3487,20.269,20.3327,118400.0
2011-01-26 13:00:00,38.28,38.31,38.19,38.19,45900.0,20.338,20.354,20.2902,20.2902,45900.0
2011-01-26 13:10:00,38.2,38.2,38.17,38.17,30500.0,20.2955,20.2955,20.2796,20.2796,30500.0
2011-01-26 13:20:00,38.17,38.26,38.17,38.18,67200.0,20.2796,20.3274,20.2796,20.2849,67200.0
2011-01-26 13:30:00,38.18,38.28,38.15,38.24,168800.0,20.2849,20.338,20.269,20.3168,168800.0
2011-01-26 13:40:00,38.24,38.27,38.23,38.23,54100.0,20.3168,20.3327,20.3115,20.3115,54100.0
2011-01-26 13:50:00,38.24,38.24,38.22,38.22,82200.0,20.3168,20.3168,20.3062,20.3062,82200.0
2011-01-26 14:00:00,38.22,38.25,38.22,38.24,125400.0,20.3062,20.3221,20.3062,20.3168,125400.0
2011-01-26 14:10:00,38.25,38.35,38.24,38.3,130400.0,20.3221,20.3752,20.3168,20.3487,130400.0
2011-01-26 14:20:00,38.3,38.36,38.23,38.26,126500.0,20.3487,20.3805,20.3115,20.3274,126500.0
2011-01-26 14:30:00,38.25,38.28,38.21,38.24,51900.0,20.3221,20.338,20.3008,20.3168,51900.0
2011-01-26 14:40:00,38.24,38.27,38.21,38.25,124100.0,20.3168,20.3327,20.3008,20.3221,124100.0
2011-01-26 14:50:00,38.26,38.28,38.22,38.24,198500.0,20.3274,20.338,20.3062,20.3168,198500.0
2011-01-26 15:00:00,38.23,38.29,38.22,38.28,142300.0,20.3115,20.3433,20.3062,20.338,142300.0
2011-01-26 15:10:00,38.28,38.29,38.21,38.21,136300.0,20.338,20.3433,20.3008,20.3008,136300.0
2011-01-26 15:20:00,38.22,38.25,38.15,38.19,108200.0,20.3062,20.3221,20.269,20.2902,108200.0
2011-01-26 15:30:00,38.18,38.21,38.17,38.2,106300.0,20.2849,20.3008,20.2796,20.2955,106300.0
2011-01-26 15:40:00,38.2,38.29,38.2,38.25,272100.0,20.2955,20.3433,20.2955,20.3221,272100.0
2011-01-26 15:50:00,38.25,38.26,38.15,38.19,691600.0,20.3221,20.3274,20.269,20.2902,691600.0
2011-01-27 09:30:00,38.18,38.24,38.08,38.11,182500.0,20.2849,20.3168,20.2318,20.2477,182500.0
2011-01-27 09:40:00,38.11,38.16,38.1,38.12,98100.0,20.2477,20.2743,20.2424,20.253,98100.0
2011-01-27 09:50:00,38.11,38.15,38.07,38.13,92200.0,20.2477,20.269,20.2265,20.2583,92200.0
2011-01-27 10:00:00,38.13,38.21,38.12,38.19,123700.0,20.2583,20.3008,20.253,20.2902,123700.0
2011-01-27 10:10:00,38.19,38.19,38.15,38.15,63800.0,20.2902,20.2902,20.269,20.269,63800.0
2011-01-27 10:20:00,38.16,38.16,38.11,38.11,106900.0,20.2743,20.2743,20.2477,20.2477,106900.0
2011-01-27 10:30:00,38.12,38.12,38.07,38.1,102700.0,20.253,20.253,20.2265,20.2424,102700.0
2011-01-27 10:40:00,38.1,38.16,38.09,38.11,67000.0,20.2424,20.2743,20.2371,20.2477,67000.0
2011-01-27 10:50:00,38.11,38.12,38.1,38.11,63000.0,20.2477,20.253,20.2424,20.2477,63000.0
2011-01-27 11:00:00,38.11,38.17,38.09,38.17,81000.0,20.2477,20.2796,20.2371,20.2796,81000.0
2011-01-27 11:10:00,38.17,38.2,38.14,38.15,165200.0,20.2796,20.2955,20.2636,20.269,165200.0
2011-01-27 11:20:00,38.16,38.16,38.1,38.12,103100.0,20.2743,20.2743,20.2424,20.253,103100.0
2011-01-27 11:30:00,38.12,38.17,38.11,38.16,138000.0,20.253,20.2796,20.2477,20.2743,138000.0
2011-01-27 11:40:00,38.17,38.17,38.12,38.15,129400.0,20.2796,20.2796,20.253,20.269,129400.0
2011-01-27 11:50:00,38.14,38.16,38.14,38.14,80200.0,20.2636,20.2743,20.2636,20.2636,80200.0
2011-01-27 12:00:00,38.14,38.15,38.13,38.15,74700.0,20.2636,20.269,20.2583,20.269,74700.0
2011-01-27 12:10:00,38.15,38.15,38.13,38.14,90900.0,20.269,20.269,20.2583,20.2636,90900.0
2011-01-27 12:20:00,38.13,38.14,38.06,38.09,122200.0,20.2583,20.2636,20.2211,20.2371,122200.0
2011-01-27 12:30:00,38.1,38.11,38.07,38.09,103300.0,20.2424,20.2477,20.2265,20.2371,103300.0
2011-01-27 12:40:00,38.09,38.12,38.07,38.07,75700.0,20.2371,20.253,20.2265,20.2265,75700.0
2011-01-27 12:50:00,38.08,38.08,38.0,38.03,186200.0,20.2318,20.2318,20.1893,20.2052,186200.0
2011-01-27 13:00:00,38.03,38.06,38.01,38.05,36200.0,20.2052,20.2211,20.1946,20.2158,36200.0
2011-01-27 13:10:00,38.06,38.11,38.05,38.09,49400.0,20.2211,20.2477,20.2158,20.2371,49400.0
2011-01-27 13:20:00,38.09,38.1,38.06,38.09,34300.0,20.2371,20.2424,20.2211,20.2371,34300.0
2011-01-27 13:30:00,38.1,38.1,38.07,38.08,47500.0,20.2424,20.2424,20.2265,20.2318,47500.0
2011-01-27 13:40:00,38.07,38.14,38.07,38.13,53900.0,20.2265,20.2636,20.2265,20.2583,53900.0
2011-01-27 13:50:00,38.13,38.13,38.07,38.07,83600.0,20.2583,20.2583,20.2265,20.2265,83600.0
2011-01-27 14:00:00,38.08,38.11,38.05,38.1,50500.0,20.2318,20.2477,20.2158,20.2424,50500.0
2011-01-27 14:10:00,38.1,38.1,38.07,38.09,44600.0,20.2424,20.2424,20.2265,20.2371,44600.0
2011-01-27 14:20:00,38.08,38.09,38.03,38.04,72700.0,20.2318,20.2371,20.2052,20.2105,72700.0
2011-01-27 14:30:00,38.04,38.11,38.03,38.1,122100.0,20.2105,20.2477,20.2052,20.2424,122100.0
2011-01-27 14:40:00,38.09,38.12,38.08,38.08,103600.0,20.2371,20.253,20.2318,20.2318,103600.0
2011-01-27 14:50:00,38.09,38.1,38.07,38.08,123900.0,20.2371,20.2424,20.2265,20.2318,123900.0
2011-01-27 15:00:00,38.08,38.08,38.01,38.03,142300.0,20.2318,20.2318,20.1946,20.2052,142300.0
2011-01-27 15:10:00,38.04,38.1,38.04,38.06,225500.0,20.2105,20.2424,20.2105,20.2211,225500.0
2011-01-27 15:20:00,38.06,38.08,38.01,38.01,140300.0,20.2211,20.2318,20.1946,20.1946,140300.0
2011-01-27 15:30:00,38.02,38.06,37.96,38.06,420200.0,20.1999,20.2211,20.168,20.2211,420200.0
2011-01-27 15:40:00,38.06,38.27,38.06,38.24,765500.0,20.2211,20.3327,20.2211,20.3168,765500.0
2011-01-27 15:50:00,38.23,38.23,38.1,38.13,402400.0,20.3115,20.3115,20.2424,20.2583,402400.0
2011-01-28 09:30:00,38.1,38.34,38.09,38.22,79800.0,20.2424,20.3699,20.2371,20.3062,79800.0
2011-01-28 09:40:00,38.21,38.21,38.16,38.21,57700.0,20.3008,20.3008,20.2743,20.3008,57700.0
2011-01-28 09:50:00,38.21,38.24,38.18,38.2,72100.0,20.3008,20.3168,20.2849,20.2955,72100.0
2011-01-28 10:00:00,38.19,38.2,38.09,38.13,67700.0,20.2902,20.2955,20.2371,20.2583,67700.0
2011-01-28 10:10:00,38.13,38.13,38.08,38.09,65900.0,20.2583,20.2583,20.2318,20.2371,65900.0
2011-01-28 10:20:00,38.09,38.11,38.03,38.09,91700.0,20.2371,20.2477,20.2052,20.2371,91700.0
2011-01-28 10:30:00,38.08,38.09,38.03,38.05,73600.0,20.2318,20.2371,20.2052,20.2158,73600.0
2011-01-28 10:40:00,38.05,38.09,38.04,38.09,75700.0,20.2158,20.2371,20.2105,20.2371,75700.0
2011-01-28 10:50:00,38.09,38.09,38.02,38.03,72000.0,20.2371,20.2371,20.1999,20.2052,72000.0
2011-01-28 11:00:00,38.02,38.05,38.0,38.02,65300.0,20.1999,20.2158,20.1893,20.1999,65300.0
2011-01-28 11:10:00,38.02,38.03,37.95,37.97,151300.0,20.1999,20.2052,20.1627,20.1733,151300.0
2011-01-28 11:20:00,37.98,37.98,37.9,37.9,101000.0,20.1786,20.1786,20.1361,20.1361,101000.0
2011-01-28 11:30:00,37.9,37.91,37.87,37.88,105200.0,20.1361,20.1414,20.1202,20.1255,105200.0
2011-01-28 11:40:00,37.88,37.89,37.85,37.85,84400.0,20.1255,20.1308,20.1096,20.1096,84400.0
2011-01-28 11:50:00,37.86,37.86,37.82,37.82,134600.0,20.1149,20.1149,20.0936,20.0936,134600.0
2011-01-28 12:00:00,37.82,37.85,37.8,37.85,120300.0,20.0936,20.1096,20.083,20.1096,120300.0
2011-01-28 12:10:00,37.85,37.86,37.8,37.81,53500.0,20.1096,20.1149,20.083,20.0883,53500.0
2011-01-28 12:20:00,37.81,37.81,37.77,37.79,80600.0,20.0883,20.0883,20.0671,20.0777,80600.0
2011-01-28 12:30:00,37.79,37.83,37.77,37.83,75800.0,20.0777,20.0989,20.0671,20.0989,75800.0
2011-01-28 12:40:00,37.83,37.84,37.79,37.84,121000.0,20.0989,20.1043,20.0777,20.1043,121000.0
2011-01-28 12:50:00,37.84,37.86,37.82,37.84,101100.0,20.1043,20.1149,20.0936,20.1043,101100.0
2011-01-28 13:00:00,37.84,37.87,37.81,37.81,88100.0,20.1043,20.1202,20.0883,20.0883,88100.0
2011-01-28 13:10:00,37.82,37.85,37.81,37.85,94300.0,20.0936,20.1096,20.0883,20.1096,94300.0
2011-01-28 13:20:00,37.85,37.88,37.82,37.85,112400.0,20.1096,20.1255,20.0936,20.1096,112400.0
2011-01-28 13:30:00,37.84,37.89,37.83,37.89,96200.0,20.1043,20.1308,20.0989,20.1308,96200.0
2011-01-28 13:40:00,37.87,37.91,37.8,37.82,108900.0,20.1202,20.1414,20.083,20.0936,108900.0
2011-01-28 13:50:00,37.82,37.91,37.81,37.9,58400.0,20.0936,20.1414,20.0883,20.1361,58400.0
2011-01-28 14:00:00,37.89,37.91,37.86,37.86,40400.0,20.1308,20.1414,20.1149,20.1149,40400.0
2011-01-28 14:10:00,37.87,37.88,37.82,37.86,59600.0,20.1202,20.1255,20.0936,20.1149,59600.0
2011-01-28 14:20:00,37.85,37.9,37.85,37.87,62600.0,20.1096,20.1361,20.1096,20.1202,62600.0
2011-01-28 14:30:00,37.88,37.89,37.85,37.87,56700.0,20.1255,20.1308,20.1096,20.1202,56700.0
2011-01-28 14:40:00,37.85,37.87,37.81,37.83,78100.0,20.1096,20.1202,20.0883,20.0989,78100.0
2011-01-28 14:50:00,37.83,37.84,37.73,37.77,226400.0,20.0989,20.1043,20.0458,20.0671,226400.0
2011-01-28 15:00:00,37.78,37.89,37.76,37.87,102100.0,20.0724,20.1308,20.0618,20.1202,102100.0
2011-01-28 15:10:00,37.87,37.88,37.81,37.82,90100.0,20.1202,20.1255,20.0883,20.0936,90100.0
2011-01-28 15:20:00,37.82,37.83,37.75,37.76,227700.0,20.0936,20.0989,20.0564,20.0618,227700.0
2011-01-28 15:30:00,37.76,37.8,37.73,37.78,166700.0,20.0618,20.083,20.0458,20.0724,166700.0
2011-01-28 15:40:00,37.78,37.79,37.72,37.73,215300.0,20.0724,20.0777,20.0405,20.0458,215300.0
2011-01-28 15:50:00,37.73,37.79,37.71,37.76,383500.0,20.0458,20.0777,20.0352,20.0618,383500.0
2011-01-31 09:30:00,37.88,38.0,37.84,37.99,211200.0,20.1255,20.1893,20.1043,20.184,211200.0
2011-01-31 09:40:00,37.98,38.0,37.9,37.91,101200.0,20.1786,20.1893,20.1361,20.1414,101200.0
2011-01-31 09:50:00,37.91,37.95,37.88,37.89,80900.0,20.1414,20.1627,20.1255,20.1308,80900.0
2011-01-31 10:00:00,37.88,37.9,37.85,37.85,59100.0,20.1255,20.1361,20.1096,20.1096,59100.0
2011-01-31 10:10:00,37.85,37.86,37.79,37.79,89700.0,20.1096,20.1149,20.0777,20.0777,89700.0
2011-01-31 10:20:00,37.8,37.85,37.79,37.83,81700.0,20.083,20.1096,20.0777,20.0989,81700.0
2011-01-31 10:30:00,37.84,37.85,37.78,37.81,122600.0,20.1043,20.1096,20.0724,20.0883,122600.0
2011-01-31 10:40:00,37.82,37.84,37.79,37.8,58000.0,20.0936,20.1043,20.0777,20.083,58000.0
2011-01-31 10:50:00,37.79,37.81,37.75,37.76,45200.0,20.0777,20.0883,20.0564,20.0618,45200.0
2011-01-31 11:00:00,37.76,37.77,37.71,37.71,83300.0,20.0618,20.0671,20.0352,20.0352,83300.0
2011-01-31 11:10:00,37.71,37.72,37.64,37.64,80600.0,20.0352,20.0405,19.998,19.998,80600.0
2011-01-31 11:20:00,37.64,37.66,37.61,37.61,110500.0,19.998,20.0086,19.9821,19.9821,110500.0
2011-01-31 11:30:00,37.62,37.62,37.57,37.6,108600.0,19.9874,19.9874,19.9608,19.9767,108600.0
2011-01-31 11:40:00,37.6,37.66,37.59,37.66,70500.0,19.9767,20.0086,19.9714,20.0086,70500.0
2011-01-31 11:50:00,37.65,37.66,37.65,37.66,14900.0,20.0033,20.0086,20.0033,20.0086,14900.0
2011-01-31 12:00:00,37.65,37.68,37.63,37.63,113000.0,20.0033,20.0193,19.9927,19.9927,113000.0
2011-01-31 12:10:00,37.63,37.65,37.62,37.63,63600.0,19.9927,20.0033,19.9874,19.9927,63600.0
2011-01-31 12:20:00,37.64,37.67,37.63,37.66,68700.0,19.998,20.0139,19.9927,20.0086,68700.0
2011-01-31 12:30:00,37.66,37.67,37.65,37.65,49600.0,20.0086,20.0139,20.0033,20.0033,49600.0
2011-01-31 12:40:00,37.66,37.66,37.64,37.64,45100.0,20.0086,20.0086,19.998,19.998,45100.0
2011-01-31 12:50:00,37.65,37.65,37.62,37.62,37000.0,20.0033,20.0033,19.9874,19.9874,37000.0
2011-01-31 13:00:00,37.63,37.63,37.61,37.61,76400.0,19.9927,19.9927,19.9821,19.9821,76400.0
2011-01-31 13:10:00,37.61,37.62,37.6,37.6,46100.0,19.9821,19.9874,19.9767,19.9767,46100.0
2011-01-31 13:20:00,37.6,37.64,37.6,37.63,87500.0,19.9767,19.998,19.9767,19.9927,87500.0
2011-01-31 13:30:00,37.63,37.64,37.63,37.64,34000.0,19.9927,19.998,19.9927,19.998,34000.0
2011-01-31 13:40:00,37.64,37.64,37.63,37.63,65400.0,19.998,19.998,19.9927,19.9927,65400.0
2011-01-31 13:50:00,37.63,37.65,37.63,37.65,54300.0,19.9927,20.0033,19.9927,20.0033,54300.0
2011-01-31 14:00:00,37.65,37.66,37.61,37.62,76100.0,20.0033,20.0086,19.9821,19.9874,76100.0
2011-01-31 14:10:00,37.62,37.63,37.61,37.62,50100.0,19.9874,19.9927,19.9821,19.9874,50100.0
2011-01-31 14:20:00,37.61,37.64,37.6,37.64,61900.0,19.9821,19.998,19.9767,19.998,61900.0
2011-01-31 14:30:00,37.63,37.65,37.62,37.63,76800.0,19.9927,20.0033,19.9874,19.9927,76800.0
2011-01-31 14:40:00,37.62,37.63,37.6,37.61,61800.0,19.9874,19.9927,19.9767,19.9821,61800.0
2011-01-31 14:50:00,37.61,37.62,37.6,37.61,51900.0,19.9821,19.9874,19.9767,19.9821,51900.0
2011-01-31 15:00:00,37.61,37.66,37.6,37.6,204900.0,19.9821,20.0086,19.9767,19.9767,204900.0
2011-01-31 15:10:00,37.61,37.61,37.6,37.61,41100.0,19.9821,19.9821,19.9767,19.9821,41100.0
2011-01-31 15:20:00,37.6,37.61,37.55,37.56,118400.0,19.9767,19.9821,19.9502,19.9555,118400.0
2011-01-31 15:30:00,37.56,37.59,37.55,37.57,87100.0,19.9555,19.9714,19.9502,19.9608,87100.0
2011-01-31 15:40:00,37.57,37.58,37.56,37.57,140000.0,19.9608,19.9661,19.9555,19.9608,140000.0
2011-01-31 15:50:00,37.57,37.63,37.56,37.6,250700.0,19.9608,19.9927,19.9555,19.9767,250700.0
2011-02-01 09:30:00,37.85,37.86,37.61,37.67,137400.0,20.1096,20.1149,19.9821,20.0139,137400.0
2011-02-01 09:40:00,37.65,37.74,37.65,37.67,45700.0,20.0033,20.0511,20.0033,20.0139,45700.0
2011-02-01 09:50:00,37.68,37.72,37.59,37.66,107800.0,20.0193,20.0405,19.9714,20.0086,107800.0
2011-02-01 10:00:00,37.67,37.71,37.59,37.6,88900.0,20.0139,20.0352,19.9714,19.9767,88900.0
2011-02-01 10:10:00,37.61,37.62,37.56,37.58,189600.0,19.9821,19.9874,19.9555,19.9661,189600.0
2011-02-01 10:20:00,37.57,37.63,37.56,37.61,100100.0,19.9608,19.9927,19.9555,19.9821,100100.0
2011-02-01 10:30:00,37.61,37.62,37.56,37.6,65100.0,19.9821,19.9874,19.9555,19.9767,65100.0
2011-02-01 10:40:00,37.61,37.62,37.56,37.59,88300.0,19.9821,19.9874,19.9555,19.9714,88300.0
2011-02-01 10:50:00,37.6,37.61,37.59,37.59,40900.0,19.9767,19.9821,19.9714,19.9714,40900.0
2011-02-01 11:00:00,37.59,37.61,37.56,37.59,61700.0,19.9714,19.9821,19.9555,19.9714,61700.0
2011-02-01 11:10:00,37.59,37.59,37.55,37.55,73000.0,19.9714,19.9714,19.9502,19.9502,73000.0
2011-02-01 11:20:00,37.55,37.56,37.52,37.55,66900.0,19.9502,19.9555,19.9342,19.9502,66900.0
2011-02-01 11:30:00,37.55,37.6,37.54,37.57,87600.0,19.9502,19.9767,19.9449,19.9608,87600.0
2011-02-01 11:40:00,37.57,37.57,37.55,37.56,39500.0,19.9608,19.9608,19.9502,19.9555,39500.0
2011-02-01 11:50:00,37.55,37.58,37.55,37.55,85500.0,19.9502,19.9661,19.9502,19.9502,85500.0
2011-02-01 12:00:00,37.56,37.58,37.55,37.56,81400.0,19.9555,19.9661,19.9502,19.9555,81400.0
2011-02-01 12:10:00,37.57,37.62,37.56,37.61,61900.0,19.9608,19.9874,19.9555,19.9821,61900.0
2011-02-01 12:20:00,37.62,37.69,37.62,37.67,109000.0,19.9874,20.0246,19.9874,20.0139,109000.0
2011-02-01 12:30:00,37.68,37.7,37.65,37.7,64400.0,20.0193,20.0299,20.0033,20.0299,64400.0
2011-02-01 12:40:00,37.7,37.75,37.69,37.75,34600.0,20.0299,20.0564,20.0246,20.0564,34600.0
2011-02-01 12:50:00,37.75,37.78,37.73,37.77,67600.0,20.0564,20.0724,20.0458,20.0671,67600.0
2011-02-01 13:00:00,37.78,37.79,37.76,37.77,86300.0,20.0724,20.0777,20.0618,20.0671,86300.0
2011-02-01 13:10:00,37.78,37.79,37.77,37.77,66200.0,20.0724,20.0777,20.0671,20.0671,66200.0
2011-02-01 13:20:00,37.78,37.79,37.77,37.79,44800.0,20.0724,20.0777,20.0671,20.0777,44800.0
2011-02-01 13:30:00,37.79,37.8,37.78,37.78,77100.0,20.0777,20.083,20.0724,20.0724,77100.0
2011-02-01 13:40:00,37.79,37.79,37.76,37.79,82500.0,20.0777,20.0777,20.0618,20.0777,82500.0
2011-02-01 13:50:00,37.78,37.79,37.77,37.78,71300.0,20.0724,20.0777,20.0671,20.0724,71300.0
2011-02-01 14:00:00,37.78,37.79,37.75,37.77,56600.0,20.0724,20.0777,20.0564,20.0671,56600.0
2011-02-01 14:10:00,37.76,37.79,37.76,37.78,82500.0,20.0618,20.0777,20.0618,20.0724,82500.0
2011-02-01 14:20:00,37.78,37.8,37.77,37.8,92400.0,20.0724,20.083,20.0671,20.083,92400.0
2011-02-01 14:30:00,37.79,37.85,37.79,37.84,100200.0,20.0777,20.1096,20.0777,20.1043,100200.0
2011-02-01 14:40:00,37.83,37.84,37.81,37.81,62400.0,20.0989,20.1043,20.0883,20.0883,62400.0
2011-02-01 14:50:00,37.82,37.86,37.8,37.86,69700.0,20.0936,20.1149,20.083,20.1149,69700.0
2011-02-01 15:00:00,37.86,37.9,37.86,37.87,96600.0,20.1149,20.1361,20.1149,20.1202,96600.0
2011-02-01 15:10:00,37.87,37.9,37.86,37.9,77400.0,20.1202,20.1361,20.1149,20.1361,77400.0
2011-02-01 15:20:00,37.9,37.9,37.87,37.89,130500.0,20.1361,20.1361,20.1202,20.1308,130500.0
2011-02-01 15:30:00,37.89,37.9,37.85,37.88,148400.0,20.1308,20.1361,20.1096,20.1255,148400.0
2011-02-01 15:40:00,37.87,37.91,37.87,37.91,117000.0,20.1202,20.1414,20.1202,20.1414,117000.0
2011-02-01 15:50:00,37.91,37.94,37.9,37.93,261600.0,20.1414,20.1574,20.1361,20.1521,261600.0
2011-02-02 09:30:00,37.82,37.9,37.77,37.78,145900.0,20.0936,20.1361,20.0671,20.0724,145900.0
2011-02-02 09:40:00,37.78,37.82,37.75,37.79,102000.0,20.0724,20.0936,20.0564,20.0777,102000.0
2011-02-02 09:50:00,37.79,37.8,37.73,37.76,72600.0,20.0777,20.083,20.0458,20.0618,72600.0
2011-02-02 10:00:00,37.76,37.77,37.67,37.74,203500.0,20.0618,20.0671,20.0139,20.0511,203500.0
2011-02-02 10:10:00,37.75,37.75,37.69,37.69,84700.0,20.0564,20.0564,20.0246,20.0246,84700.0
2011-02-02 10:20:00,37.69,37.72,37.64,37.65,145700.0,20.0246,20.0405,19.998,20.0033,145700.0
2011-02-02 10:30:00,37.66,37.75,37.65,37.69,125300.0,20.0086,20.0564,20.0033,20.0246,125300.0
2011-02-02 10:40:00,37.69,37.69,37.64,37.64,70800.0,20.0246,20.0246,19.998,19.998,70800.0
2011-02-02 10:50:00,37.64,37.65,37.6,37.61,83100.0,19.998,20.0033,19.9767,19.9821,83100.0
2011-02-02 11:00:00,37.61,37.61,37.55,37.55,87300.0,19.9821,19.9821,19.9502,19.9502,87300.0
2011-02-02 11:10:00,37.55,37.6,37.53,37.59,102300.0,19.9502,19.9767,19.9396,19.9714,102300.0
2011-02-02 11:20:00,37.59,37.65,37.59,37.62,90800.0,19.9714,20.0033,19.9714,19.9874,90800.0
2011-02-02 11:30:00,37.62,37.65,37.62,37.65,69500.0,19.9874,20.0033,19.9874,20.0033,69500.0
2011-02-02 11:40:00,37.65,37.67,37.65,37.65,72800.0,20.0033,20.0139,20.0033,20.0033,72800.0
2011-02-02 11:50:00,37.65,37.66,37.65,37.65,47300.0,20.0033,20.0086,20.0033,20.0033,47300.0
2011-02-02 12:00:00,37.65,37.66,37.62,37.63,75500.0,20.0033,20.0086,19.9874,19.9927,75500.0
2011-02-02 12:10:00,37.63,37.66,37.61,37.65,108900.0,19.9927,20.0086,19.9821,20.0033,108900.0
2011-02-02 12:20:00,37.66,37.69,37.63,37.65,92000.0,20.0086,20.0246,19.9927,20.0033,92000.0
2011-02-02 12:30:00,37.65,37.66,37.63,37.64,44600.0,20.0033,20.0086,19.9927,19.998,44600.0
2011-02-02 12:40:00,37.64,37.64,37.63,37.64,33900.0,19.998,19.998,19.9927,19.998,33900.0
2011-02-02 12:50:00,37.63,37.64,37.63,37.63,41000.0,19.9927,19.998,19.9927,19.9927,41000.0
2011-02-02 13:00:00,37.64,37.65,37.63,37.64,63000.0,19.998,20.0033,19.9927,19.998,63000.0
2011-02-02 13:10:00,37.64,37.65,37.63,37.64,73700.0,19.998,20.0033,19.9927,19.998,73700.0
2011-02-02 13:20:00,37.64,37.76,37.64,37.71,165100.0,19.998,20.0618,19.998,20.0352,165100.0
2011-02-02 13:30:00,37.71,37.75,37.68,37.69,63800.0,20.0352,20.0564,20.0193,20.0246,63800.0
2011-02-02 13:40:00,37.68,37.69,37.6,37.66,169200.0,20.0193,20.0246,19.9767,20.0086,169200.0
2011-02-02 13:50:00,37.66,37.67,37.63,37.63,37900.0,20.0086,20.0139,19.9927,19.9927,37900.0
2011-02-02 14:00:00,37.63,37.63,37.6,37.61,57100.0,19.9927,19.9927,19.9767,19.9821,57100.0
2011-02-02 14:10:00,37.61,37.64,37.6,37.64,54400.0,19.9821,19.998,19.9767,19.998,54400.0
2011-02-02 14:20:00,37.63,37.64,37.61,37.62,38000.0,19.9927,19.998,19.9821,19.9874,38000.0
2011-02-02 14:30:00,37.62,37.62,37.61,37.61,28300.0,19.9874,19.9874,19.9821,19.9821,28300.0
2011-02-02 14:40:00,37.62,37.62,37.6,37.6,31800.0,19.9874,19.9874,19.9767,19.9767,31800.0
2011-02-02 14:50:00,37.61,37.62,37.6,37.61,36100.0,19.9821,19.9874,19.9767,19.9821,36100.0
2011-02-02 15:00:00,37.61,37.62,37.58,37.59,89100.0,19.9821,19.9874,19.9661,19.9714,89100.0
2011-02-02 15:10:00,37.58,37.63,37.58,37.63,68000.0,19.9661,19.9927,19.9661,19.9927,68000.0
2011-02-02 15:20:00,37.63,37.65,37.62,37.62,98500.0,19.9927,20.0033,19.9874,19.9874,98500.0
2011-02-02 15:30:00,37.62,37.62,37.57,37.59,120900.0,19.9874,19.9874,19.9608,19.9714,120900.0
2011-02-02 15:40:00,37.58,37.62,37.58,37.61,191600.0,19.9661,19.9874,19.9661,19.9821,191600.0
2011-02-02 15:50:00,37.62,37.62,37.58,37.6,338500.0,19.9874,19.9874,19.9661,19.9767,338500.0
2011-02-03 09:30:00,37.3,37.3,37.15,37.27,174700.0,20.0572,20.0572,19.9766,20.0411,174700.0
2011-02-03 09:40:00,37.27,37.27,37.22,37.27,158800.0,20.0411,20.0411,20.0142,20.0411,158800.0
2011-02-03 09:50:00,37.27,37.34,37.26,37.32,125400.0,20.0411,20.0787,20.0357,20.068,125400.0
2011-02-03 10:00:00,37.33,37.39,37.27,37.35,189000.0,20.0734,20.1056,20.0411,20.0841,189000.0
2011-02-03 10:10:00,37.36,37.44,37.32,37.43,181300.0,20.0895,20.1325,20.068,20.1271,181300.0
2011-02-03 10:20:00,37.43,37.43,37.33,37.38,106200.0,20.1271,20.1271,20.0734,20.1003,106200.0
2011-02-03 10:30:00,37.38,37.39,37.31,37.33,94400.0,20.1003,20.1056,20.0626,20.0734,94400.0
2011-02-03 10:40:00,37.33,37.37,37.32,37.37,64000.0,20.0734,20.0949,20.068,20.0949,64000.0
2011-02-03 10:50:00,37.37,37.39,37.35,37.39,49400.0,20.0949,20.1056,20.0841,20.1056,49400.0
2011-02-03 11:00:00,37.39,37.48,37.38,37.45,143600.0,20.1056,20.154,20.1003,20.1379,143600.0
2011-02-03 11:10:00,37.45,37.46,37.43,37.46,78500.0,20.1379,20.1433,20.1271,20.1433,78500.0
2011-02-03 11:20:00,37.45,37.54,37.45,37.54,64900.0,20.1379,20.1863,20.1379,20.1863,64900.0
2011-02-03 11:30:00,37.53,37.58,37.49,37.57,97400.0,20.1809,20.2078,20.1594,20.2024,97400.0
2011-02-03 11:40:00,37.57,37.61,37.52,37.53,109500.0,20.2024,20.2239,20.1755,20.1809,109500.0
2011-02-03 11:50:00,37.54,37.59,37.54,37.58,26200.0,20.1863,20.2132,20.1863,20.2078,26200.0
2011-02-03 12:00:00,37.58,37.59,37.51,37.52,88200.0,20.2078,20.2132,20.1702,20.1755,88200.0
2011-02-03 12:10:00,37.51,37.55,37.5,37.53,44100.0,20.1702,20.1917,20.1648,20.1809,44100.0
2011-02-03 12:20:00,37.52,37.53,37.52,37.52,19300.0,20.1755,20.1809,20.1755,20.1755,19300.0
2011-02-03 12:30:00,37.53,37.54,37.51,37.52,51800.0,20.1809,20.1863,20.1702,20.1755,51800.0
2011-02-03 12:40:00,37.52,37.55,37.51,37.54,51300.0,20.1755,20.1917,20.1702,20.1863,51300.0
2011-02-03 12:50:00,37.54,37.58,37.53,37.56,97700.0,20.1863,20.2078,20.1809,20.197,97700.0
2011-02-03 13:00:00,37.56,37.57,37.55,37.57,63900.0,20.197,20.2024,20.1917,20.2024,63900.0
2011-02-03 13:10:00,37.57,37.59,37.57,37.58,38400.0,20.2024,20.2132,20.2024,20.2078,38400.0
2011-02-03 13:20:00,37.59,37.59,37.57,37.59,26400.0,20.2132,20.2132,20.2024,20.2132,26400.0
2011-02-03 13:30:00,37.59,37.59,37.52,37.52,107400.0,20.2132,20.2132,20.1755,20.1755,107400.0
2011-02-03 13:40:00,37.52,37.54,37.52,37.52,79100.0,20.1755,20.1863,20.1755,20.1755,79100.0
2011-02-03 13:50:00,37.53,37.53,37.5,37.53,38500.0,20.1809,20.1809,20.1648,20.1809,38500.0
2011-02-03 14:00:00,37.52,37.52,37.45,37.47,93100.0,20.1755,20.1755,20.1379,20.1486,93100.0
2011-02-03 14:10:00,37.46,37.52,37.46,37.52,35000.0,20.1433,20.1755,20.1433,20.1755,35000.0
2011-02-03 14:20:00,37.52,37.52,37.46,37.47,59300.0,20.1755,20.1755,20.1433,20.1486,59300.0
2011-02-03 14:30:00,37.47,37.52,37.47,37.49,60900.0,20.1486,20.1755,20.1486,20.1594,60900.0
2011-02-03 14:40:00,37.5,37.54,37.49,37.53,25800.0,20.1648,20.1863,20.1594,20.1809,25800.0
2011-02-03 14:50:00,37.54,37.59,37.53,37.58,74100.0,20.1863,20.2132,20.1809,20.2078,74100.0
2011-02-03 15:00:00,37.58,37.61,37.58,37.61,64200.0,20.2078,20.2239,20.2078,20.2239,64200.0
2011-02-03 15:10:00,37.61,37.61,37.6,37.61,47800.0,20.2239,20.2239,20.2186,20.2239,47800.0
2011-02-03 15:20:00,37.6,37.63,37.6,37.63,47800.0,20.2186,20.2347,20.2186,20.2347,47800.0
2011-02-03 15:30:00,37.63,37.66,37.62,37.62,148500.0,20.2347,20.2508,20.2293,20.2293,148500.0
2011-02-03 15:40:00,37.62,37.63,37.53,37.6,200000.0,20.2293,20.2347,20.1809,20.2186,200000.0
2011-02-03 15:50:00,37.6,37.65,37.59,37.6,402600.0,20.2186,20.2454,20.2132,20.2186,402600.0
2011-02-04 09:30:00,37.56,37.58,37.45,37.46,102400.0,20.197,20.2078,20.1379,20.1433,102400.0
2011-02-04 09:40:00,37.45,37.47,37.28,37.3,91100.0,20.1379,20.1486,20.0465,20.0572,91100.0
2011-02-04 09:50:00,37.3,37.3,37.22,37.22,75900.0,20.0572,20.0572,20.0142,20.0142,75900.0
2011-02-04 10:00:00,37.22,37.24,37.2,37.21,103200.0,20.0142,20.025,20.0035,20.0088,103200.0
2011-02-04 10:10:00,37.21,37.22,37.12,37.13,89900.0,20.0088,20.0142,19.9604,19.9658,89900.0
2011-02-04 10:20:00,37.15,37.25,37.13,37.25,57200.0,19.9766,20.0303,19.9658,20.0303,57200.0
2011-02-04 10:30:00,37.25,37.27,37.18,37.18,58800.0,20.0303,20.0411,19.9927,19.9927,58800.0
2011-02-04 10:40:00,37.18,37.18,37.13,37.16,56600.0,19.9927,19.9927,19.9658,19.982,56600.0
2011-02-04 10:50:00,37.17,37.17,37.1,37.1,74200.0,19.9873,19.9873,19.9497,19.9497,74200.0
2011-02-04 11:00:00,37.1,37.14,37.05,37.12,80200.0,19.9497,19.9712,19.9228,19.9604,80200.0
2011-02-04 11:10:00,37.11,37.2,37.1,37.2,64200.0,19.9551,20.0035,19.9497,20.0035,64200.0
2011-02-04 11:20:00,37.2,37.24,37.19,37.23,72900.0,20.0035,20.025,19.9981,20.0196,72900.0
2011-02-04 11:30:00,37.23,37.28,37.22,37.27,36500.0,20.0196,20.0465,20.0142,20.0411,36500.0
2011-02-04 11:40:00,37.27,37.3,37.27,37.3,34500.0,20.0411,20.0572,20.0411,20.0572,34500.0
2011-02-04 11:50:00,37.3,37.32,37.29,37.3,39800.0,20.0572,20.068,20.0519,20.0572,39800.0
2011-02-04 12:00:00,37.29,37.32,37.28,37.28,26900.0,20.0519,20.068,20.0465,20.0465,26900.0
2011-02-04 12:10:00,37.29,37.29,37.25,37.27,33800.0,20.0519,20.0519,20.0303,20.0411,33800.0
2011-02-04 12:20:00,37.27,37.29,37.26,37.29,27500.0,20.0411,20.0519,20.0357,20.0519,27500.0
2011-02-04 12:30:00,37.28,37.31,37.28,37.3,23400.0,20.0465,20.0626,20.0465,20.0572,23400.0
2011-02-04 12:40:00,37.3,37.3,37.28,37.28,27200.0,20.0572,20.0572,20.0465,20.0465,27200.0
2011-02-04 12:50:00,37.29,37.29,37.28,37.29,22000.0,20.0519,20.0519,20.0465,20.0519,22000.0
2011-02-04 13:00:00,37.29,37.29,37.28,37.28,18700.0,20.0519,20.0519,20.0465,20.0465,18700.0
2011-02-04 13:10:00,37.29,37.3,37.28,37.3,17300.0,20.0519,20.0572,20.0465,20.0572,17300.0
2011-02-04 13:20:00,37.3,37.3,37.28,37.29,20400.0,20.0572,20.0572,20.0465,20.0519,20400.0
2011-02-04 13:30:00,37.29,37.29,37.28,37.29,13500.0,20.0519,20.0519,20.0465,20.0519,13500.0
2011-02-04 13:40:00,37.28,37.28,37.26,37.27,28500.0,20.0465,20.0465,20.0357,20.0411,28500.0
2011-02-04 13:50:00,37.26,37.28,37.26,37.28,29300.0,20.0357,20.0465,20.0357,20.0465,29300.0
2011-02-04 14:00:00,37.28,37.28,37.24,37.24,50600.0,20.0465,20.0465,20.025,20.025,50600.0
2011-02-04 14:10:00,37.24,37.25,37.23,37.24,28300.0,20.025,20.0303,20.0196,20.025,28300.0
2011-02-04 14:20:00,37.23,37.23,37.2,37.2,50500.0,20.0196,20.0196,20.0035,20.0035,50500.0
2011-02-04 14:30:00,37.21,37.21,37.17,37.17,121800.0,20.0088,20.0088,19.9873,19.9873,121800.0
2011-02-04 14:40:00,37.18,37.18,37.15,37.15,42000.0,19.9927,19.9927,19.9766,19.9766,42000.0
2011-02-04 14:50:00,37.16,37.19,37.15,37.19,85800.0,19.982,19.9981,19.9766,19.9981,85800.0
2011-02-04 15:00:00,37.18,37.21,37.15,37.16,108400.0,19.9927,20.0088,19.9766,19.982,108400.0
2011-02-04 15:10:00,37.16,37.19,37.15,37.18,63200.0,19.982,19.9981,19.9766,19.9927,63200.0
2011-02-04 15:20:00,37.19,37.21,37.18,37.2,53500.0,19.9981,20.0088,19.9927,20.0035,53500.0
2011-02-04 15:30:00,37.21,37.24,37.21,37.24,78000.0,20.0088,20.025,20.0088,20.025,78000.0
2011-02-04 15:40:00,37.24,37.33,37.23,37.33,183900.0,20.025,20.0734,20.0196,20.0734,183900.0
2011-02-04 15:50:00,37.33,37.35,37.3,37.34,441700.0,20.0734,20.0841,20.0572,20.0787,441700.0
2011-02-07 09:30:00,37.33,37.36,37.3,37.3,97500.0,20.0734,20.0895,20.0572,20.0572,97500.0
2011-02-07 09:40:00,37.31,37.35,37.25,37.26,63100.0,20.0626,20.0841,20.0303,20.0357,63100.0
2011-02-07 09:50:00,37.26,37.28,37.25,37.27,40800.0,20.0357,20.0465,20.0303,20.0411,40800.0
2011-02-07 10:00:00,37.26,37.31,37.26,37.3,79800.0,20.0357,20.0626,20.0357,20.0572,79800.0
2011-02-07 10:10:00,37.3,37.3,37.27,37.28,76000.0,20.0572,20.0572,20.0411,20.0465,76000.0
2011-02-07 10:20:00,37.29,37.31,37.27,37.27,56000.0,20.0519,20.0626,20.0411,20.0411,56000.0
2011-02-07 10:30:00,37.27,37.3,37.26,37.29,55900.0,20.0411,20.0572,20.0357,20.0519,55900.0
2011-02-07 10:40:00,37.3,37.31,37.29,37.31,30000.0,20.0572,20.0626,20.0519,20.0626,30000.0
2011-02-07 10:50:00,37.31,37.32,37.3,37.3,35500.0,20.0626,20.068,20.0572,20.0572,35500.0
2011-02-07 11:00:00,37.3,37.36,37.3,37.34,69500.0,20.0572,20.0895,20.0572,20.0787,69500.0
2011-02-07 11:10:00,37.35,37.35,37.26,37.26,53600.0,20.0841,20.0841,20.0357,20.0357,53600.0
2011-02-07 11:20:00,37.26,37.29,37.25,37.29,40400.0,20.0357,20.0519,20.0303,20.0519,40400.0
2011-02-07 11:30:00,37.29,37.29,37.22,37.23,71100.0,20.0519,20.0519,20.0142,20.0196,71100.0
2011-02-07 11:40:00,37.24,37.24,37.23,37.23,33800.0,20.025,20.025,20.0196,20.0196,33800.0
2011-02-07 11:50:00,37.24,37.24,37.23,37.23,35400.0,20.025,20.025,20.0196,20.0196,35400.0
2011-02-07 12:00:00,37.24,37.25,37.23,37.24,34100.0,20.025,20.0303,20.0196,20.025,34100.0
2011-02-07 12:10:00,37.25,37.26,37.24,37.25,46000.0,20.0303,20.0357,20.025,20.0303,46000.0
2011-02-07 12:20:00,37.25,37.26,37.24,37.24,33500.0,20.0303,20.0357,20.025,20.025,33500.0
2011-02-07 12:30:00,37.24,37.25,37.24,37.24,27900.0,20.025,20.0303,20.025,20.025,27900.0
2011-02-07 12:40:00,37.25,37.29,37.24,37.29,51400.0,20.0303,20.0519,20.025,20.0519,51400.0
2011-02-07 12:50:00,37.29,37.29,37.26,37.27,36100.0,20.0519,20.0519,20.0357,20.0411,36100.0
2011-02-07 13:00:00,37.27,37.29,37.26,37.29,34700.0,20.0411,20.0519,20.0357,20.0519,34700.0
2011-02-07 13:10:00,37.29,37.3,37.28,37.29,38200.0,20.0519,20.0572,20.0465,20.0519,38200.0
2011-02-07 13:20:00,37.29,37.3,37.29,37.3,22700.0,20.0519,20.0572,20.0519,20.0572,22700.0
2011-02-07 13:30:00,37.3,37.32,37.29,37.3,62100.0,20.0572,20.068,20.0519,20.0572,62100.0
2011-02-07 13:40:00,37.3,37.31,37.29,37.29,34400.0,20.0572,20.0626,20.0519,20.0519,34400.0
2011-02-07 13:50:00,37.3,37.34,37.29,37.34,34200.0,20.0572,20.0787,20.0519,20.0787,34200.0
2011-02-07 14:00:00,37.34,37.34,37.33,37.33,25400.0,20.0787,20.0787,20.0734,20.0734,25400.0
2011-02-07 14:10:00,37.34,37.34,37.32,37.33,39800.0,20.0787,20.0787,20.068,20.0734,39800.0
2011-02-07 14:20:00,37.33,37.34,37.32,37.34,37500.0,20.0734,20.0787,20.068,20.0787,37500.0
2011-02-07 14:30:00,37.34,37.37,37.33,37.36,62300.0,20.0787,20.0949,20.0734,20.0895,62300.0
2011-02-07 14:40:00,37.36,37.37,37.36,37.36,38300.0,20.0895,20.0949,20.0895,20.0895,38300.0
2011-02-07 14:50:00,37.37,37.37,37.35,37.35,41100.0,20.0949,20.0949,20.0841,20.0841,41100.0
2011-02-07 15:00:00,37.36,37.37,37.35,37.37,67700.0,20.0895,20.0949,20.0841,20.0949,67700.0
2011-02-07 15:10:00,37.37,37.37,37.33,37.37,134700.0,20.0949,20.0949,20.0734,20.0949,134700.0
2011-02-07 15:20:00,37.37,37.42,37.37,37.38,163900.0,20.0949,20.1218,20.0949,20.1003,163900.0
2011-02-07 15:30:00,37.39,37.41,37.38,37.39,143300.0,20.1056,20.1164,20.1003,20.1056,143300.0
2011-02-07 15:40:00,37.4,37.5,37.38,37.49,213200.0,20.111,20.1648,20.1003,20.1594,213200.0
2011-02-07 15:50:00,37.48,37.49,37.45,37.47,279500.0,20.154,20.1594,20.1379,20.1486,279500.0
2011-02-08 09:30:00,37.47,37.48,37.26,37.26,159200.0,20.1486,20.154,20.0357,20.0357,159200.0
2011-02-08 09:40:00,37.26,37.41,37.26,37.4,102500.0,20.0357,20.1164,20.0357,20.111,102500.0
2011-02-08 09:50:00,37.4,37.44,37.39,37.43,106400.0,20.111,20.1325,20.1056,20.1271,106400.0
2011-02-08 10:00:00,37.43,37.45,37.41,37.42,66500.0,20.1271,20.1379,20.1164,20.1218,66500.0
2011-02-08 10:10:00,37.41,37.43,37.38,37.41,57700.0,20.1164,20.1271,20.1003,20.1164,57700.0
2011-02-08 10:20:00,37.42,37.43,37.41,37.42,49100.0,20.1218,20.1271,20.1164,20.1218,49100.0
2011-02-08 10:30:00,37.41,37.42,37.37,37.39,58300.0,20.1164,20.1218,20.0949,20.1056,58300.0
2011-02-08 10:40:00,37.4,37.41,37.38,37.4,54200.0,20.111,20.1164,20.1003,20.111,54200.0
2011-02-08 10:50:00,37.41,37.41,37.38,37.4,30200.0,20.1164,20.1164,20.1003,20.111,30200.0
2011-02-08 11:00:00,37.4,37.42,37.39,37.42,26300.0,20.111,20.1218,20.1056,20.1218,26300.0
2011-02-08 11:10:00,37.42,37.42,37.35,37.36,108600.0,20.1218,20.1218,20.0841,20.0895,108600.0
2011-02-08 11:20:00,37.36,37.36,37.33,37.34,63000.0,20.0895,20.0895,20.0734,20.0787,63000.0
2011-02-08 11:30:00,37.34,37.38,37.33,37.38,148700.0,20.0787,20.1003,20.0734,20.1003,148700.0
2011-02-08 11:40:00,37.38,37.39,37.37,37.38,70100.0,20.1003,20.1056,20.0949,20.1003,70100.0
2011-02-08 11:50:00,37.38,37.38,37.34,37.35,122400.0,20.1003,20.1003,20.0787,20.0841,122400.0
2011-02-08 12:00:00,37.35,37.35,37.34,37.34,21600.0,20.0841,20.0841,20.0787,20.0787,21600.0
2011-02-08 12:10:00,37.35,37.35,37.34,37.34,45100.0,20.0841,20.0841,20.0787,20.0787,45100.0
2011-02-08 12:20:00,37.35,37.35,37.34,37.35,41100.0,20.0841,20.0841,20.0787,20.0841,41100.0
2011-02-08 12:30:00,37.35,37.36,37.32,37.33,83700.0,20.0841,20.0895,20.068,20.0734,83700.0
2011-02-08 12:40:00,37.34,37.35,37.33,37.35,34000.0,20.0787,20.0841,20.0734,20.0841,34000.0
2011-02-08 12:50:00,37.35,37.35,37.34,37.34,22400.0,20.0841,20.0841,20.0787,20.0787,22400.0
2011-02-08 13:00:00,37.34,37.36,37.34,37.34,94700.0,20.0787,20.0895,20.0787,20.0787,94700.0
2011-02-08 13:10:00,37.34,37.35,37.34,37.34,17800.0,20.0787,20.0841,20.0787,20.0787,17800.0
2011-02-08 13:20:00,37.34,37.35,37.32,37.32,43800.0,20.0787,20.0841,20.068,20.068,43800.0
2011-02-08 13:30:00,37.33,37.33,37.31,37.31,50400.0,20.0734,20.0734,20.0626,20.0626,50400.0
2011-02-08 13:40:00,37.32,37.32,37.3,37.31,67300.0,20.068,20.068,20.0572,20.0626,67300.0
2011-02-08 13:50:00,37.31,37.34,37.3,37.33,95800.0,20.0626,20.0787,20.0572,20.0734,95800.0
2011-02-08 14:00:00,37.33,37.34,37.32,37.34,48300.0,20.0734,20.0787,20.068,20.0787,48300.0
2011-02-08 14:10:00,37.34,37.36,37.33,37.36,52600.0,20.0787,20.0895,20.0734,20.0895,52600.0
2011-02-08 14:20:00,37.36,37.37,37.36,37.37,72700.0,20.0895,20.0949,20.0895,20.0949,72700.0
2011-02-08 14:30:00,37.37,37.37,37.34,37.36,112400.0,20.0949,20.0949,20.0787,20.0895,112400.0
2011-02-08 14:40:00,37.37,37.37,37.34,37.35,62000.0,20.0949,20.0949,20.0787,20.0841,62000.0
2011-02-08 14:50:00,37.35,37.37,37.33,37.37,161900.0,20.0841,20.0949,20.0734,20.0949,161900.0
2011-02-08 15:00:00,37.36,37.37,37.35,37.37,122600.0,20.0895,20.0949,20.0841,20.0949,122600.0
2011-02-08 15:10:00,37.36,37.37,37.35,37.37,87300.0,20.0895,20.0949,20.0841,20.0949,87300.0
2011-02-08 15:20:00,37.37,37.37,37.33,37.34,79500.0,20.0949,20.0949,20.0734,20.0787,79500.0
2011-02-08 15:30:00,37.34,37.37,37.33,37.36,62000.0,20.0787,20.0949,20.0734,20.0895,62000.0
2011-02-08 15:40:00,37.37,37.39,37.36,37.39,236900.0,20.0949,20.1056,20.0895,20.1056,236900.0
2011-02-08 15:50:00,37.39,37.39,37.35,37.36,345800.0,20.1056,20.1056,20.0841,20.0895,345800.0
2011-02-09 09:30:00,37.34,37.35,37.25,37.26,90200.0,20.0787,20.0841,20.0303,20.0357,90200.0
2011-02-09 09:40:00,37.27,37.31,37.26,37.3,57000.0,20.0411,20.0626,20.0357,20.0572,57000.0
2011-02-09 09:50:00,37.31,37.41,37.3,37.41,97700.0,20.0626,20.1164,20.0572,20.1164,97700.0
2011-02-09 10:00:00,37.41,37.45,37.41,37.45,61600.0,20.1164,20.1379,20.1164,20.1379,61600.0
2011-02-09 10:10:00,37.45,37.5,37.44,37.49,70400.0,20.1379,20.1648,20.1325,20.1594,70400.0
2011-02-09 10:20:00,37.49,37.53,37.49,37.53,65900.0,20.1594,20.1809,20.1594,20.1809,65900.0
2011-02-09 10:30:00,37.53,37.53,37.51,37.52,39100.0,20.1809,20.1809,20.1702,20.1755,39100.0
2011-02-09 10:40:00,37.52,37.53,37.42,37.42,90200.0,20.1755,20.1809,20.1218,20.1218,90200.0
2011-02-09 10:50:00,37.42,37.43,37.37,37.42,40900.0,20.1218,20.1271,20.0949,20.1218,40900.0
2011-02-09 11:00:00,37.42,37.44,37.41,37.43,21900.0,20.1218,20.1325,20.1164,20.1271,21900.0
2011-02-09 11:10:00,37.43,37.44,37.4,37.4,37100.0,20.1271,20.1325,20.111,20.111,37100.0
2011-02-09 11:20:00,37.41,37.5,37.4,37.5,79800.0,20.1164,20.1648,20.111,20.1648,79800.0
2011-02-09 11:30:00,37.49,37.54,37.48,37.54,90400.0,20.1594,20.1863,20.154,20.1863,90400.0
2011-02-09 11:40:00,37.53,37.57,37.53,37.57,32400.0,20.1809,20.2024,20.1809,20.2024,32400.0
2011-02-09 11:50:00,37.56,37.61,37.56,37.61,106900.0,20.197,20.2239,20.197,20.2239,106900.0
2011-02-09 12:00:00,37.6,37.65,37.59,37.64,44500.0,20.2186,20.2454,20.2132,20.2401,44500.0
2011-02-09 12:10:00,37.64,37.69,37.62,37.63,95300.0,20.2401,20.2669,20.2293,20.2347,95300.0
2011-02-09 12:20:00,37.63,37.66,37.59,37.65,48900.0,20.2347,20.2508,20.2132,20.2454,48900.0
2011-02-09 12:30:00,37.65,37.66,37.62,37.63,41000.0,20.2454,20.2508,20.2293,20.2347,41000.0
2011-02-09 12:40:00,37.62,37.63,37.61,37.62,30700.0,20.2293,20.2347,20.2239,20.2293,30700.0
2011-02-09 12:50:00,37.61,37.66,37.61,37.66,58000.0,20.2239,20.2508,20.2239,20.2508,58000.0
2011-02-09 13:00:00,37.65,37.66,37.6,37.6,78600.0,20.2454,20.2508,20.2186,20.2186,78600.0
2011-02-09 13:10:00,37.6,37.63,37.55,37.62,83400.0,20.2186,20.2347,20.1917,20.2293,83400.0
2011-02-09 13:20:00,37.62,37.64,37.59,37.59,52200.0,20.2293,20.2401,20.2132,20.2132,52200.0
2011-02-09 13:30:00,37.59,37.63,37.59,37.63,33300.0,20.2132,20.2347,20.2132,20.2347,33300.0
2011-02-09 13:40:00,37.62,37.65,37.62,37.63,42000.0,20.2293,20.2454,20.2293,20.2347,42000.0
2011-02-09 13:50:00,37.64,37.64,37.63,37.64,30700.0,20.2401,20.2401,20.2347,20.2401,30700.0
2011-02-09 14:00:00,37.63,37.64,37.6,37.63,54200.0,20.2347,20.2401,20.2186,20.2347,54200.0
2011-02-09 14:10:00,37.63,37.65,37.62,37.64,41100.0,20.2347,20.2454,20.2293,20.2401,41100.0
2011-02-09 14:20:00,37.64,37.66,37.62,37.66,73200.0,20.2401,20.2508,20.2293,20.2508,73200.0
2011-02-09 14:30:00,37.66,37.69,37.59,37.59,82400.0,20.2508,20.2669,20.2132,20.2132,82400.0
2011-02-09 14:40:00,37.6,37.64,37.59,37.64,89500.0,20.2186,20.2401,20.2132,20.2401,89500.0
2011-02-09 14:50:00,37.64,37.65,37.63,37.65,85200.0,20.2401,20.2454,20.2347,20.2454,85200.0
2011-02-09 15:00:00,37.64,37.67,37.64,37.65,89400.0,20.2401,20.2562,20.2401,20.2454,89400.0
2011-02-09 15:10:00,37.64,37.65,37.64,37.65,36000.0,20.2401,20.2454,20.2401,20.2454,36000.0
2011-02-09 15:20:00,37.64,37.67,37.64,37.67,66900.0,20.2401,20.2562,20.2401,20.2562,66900.0
2011-02-09 15:30:00,37.66,37.67,37.6,37.6,60700.0,20.2508,20.2562,20.2186,20.2186,60700.0
2011-02-09 15:40:00,37.6,37.62,37.57,37.59,238600.0,20.2186,20.2293,20.2024,20.2132,238600.0
2011-02-09 15:50:00,37.59,37.62,37.58,37.59,512900.0,20.2132,20.2293,20.2078,20.2132,512900.0
2011-02-10 09:30:00,37.55,37.6,37.51,37.54,126400.0,20.1917,20.2186,20.1702,20.1863,126400.0
2011-02-10 09:40:00,37.55,37.56,37.44,37.44,83100.0,20.1917,20.197,20.1325,20.1325,83100.0
2011-02-10 09:50:00,37.44,37.45,37.42,37.45,61500.0,20.1325,20.1379,20.1218,20.1379,61500.0
2011-02-10 10:00:00,37.44,37.46,37.42,37.45,137200.0,20.1325,20.1433,20.1218,20.1379,137200.0
2011-02-10 10:10:00,37.46,37.52,37.45,37.52,118500.0,20.1433,20.1755,20.1379,20.1755,118500.0
2011-02-10 10:20:00,37.52,37.55,37.46,37.48,68100.0,20.1755,20.1917,20.1433,20.154,68100.0
2011-02-10 10:30:00,37.48,37.49,37.42,37.44,68000.0,20.154,20.1594,20.1218,20.1325,68000.0
2011-02-10 10:40:00,37.44,37.45,37.41,37.45,59700.0,20.1325,20.1379,20.1164,20.1379,59700.0
2011-02-10 10:50:00,37.45,37.45,37.4,37.4,53000.0,20.1379,20.1379,20.111,20.111,53000.0
2011-02-10 11:00:00,37.41,37.41,37.35,37.4,83900.0,20.1164,20.1164,20.0841,20.111,83900.0
2011-02-10 11:10:00,37.4,37.42,37.38,37.38,58100.0,20.111,20.1218,20.1003,20.1003,58100.0
2011-02-10 11:20:00,37.38,37.42,37.37,37.39,69300.0,20.1003,20.1218,20.0949,20.1056,69300.0
2011-02-10 11:30:00,37.4,37.45,37.4,37.44,47900.0,20.111,20.1379,20.111,20.1325,47900.0
2011-02-10 11:40:00,37.44,37.44,37.4,37.41,29200.0,20.1325,20.1325,20.111,20.1164,29200.0
2011-02-10 11:50:00,37.4,37.41,37.35,37.35,37400.0,20.111,20.1164,20.0841,20.0841,37400.0
2011-02-10 12:00:00,37.35,37.36,37.27,37.3,102400.0,20.0841,20.0895,20.0411,20.0572,102400.0
2011-02-10 12:10:00,37.29,37.31,37.28,37.31,58500.0,20.0519,20.0626,20.0465,20.0626,58500.0
2011-02-10 12:20:00,37.3,37.31,37.29,37.29,45500.0,20.0572,20.0626,20.0519,20.0519,45500.0
2011-02-10 12:30:00,37.3,37.34,37.3,37.32,50700.0,20.0572,20.0787,20.0572,20.068,50700.0
2011-02-10 12:40:00,37.32,37.35,37.32,37.35,35500.0,20.068,20.0841,20.068,20.0841,35500.0
2011-02-10 12:50:00,37.34,37.4,37.34,37.39,59500.0,20.0787,20.111,20.0787,20.1056,59500.0
2011-02-10 13:00:00,37.39,37.4,37.37,37.4,40600.0,20.1056,20.111,20.0949,20.111,40600.0
2011-02-10 13:10:00,37.4,37.4,37.37,37.39,30300.0,20.111,20.111,20.0949,20.1056,30300.0
2011-02-10 13:20:00,37.39,37.4,37.39,37.39,21700.0,20.1056,20.111,20.1056,20.1056,21700.0
2011-02-10 13:30:00,37.4,37.4,37.35,37.35,33800.0,20.111,20.111,20.0841,20.0841,33800.0
2011-02-10 13:40:00,37.35,37.37,37.33,37.37,53900.0,20.0841,20.0949,20.0734,20.0949,53900.0
2011-02-10 13:50:00,37.37,37.37,37.34,37.35,31800.0,20.0949,20.0949,20.0787,20.0841,31800.0
2011-02-10 14:00:00,37.35,37.36,37.33,37.36,73900.0,20.0841,20.0895,20.0734,20.0895,73900.0
2011-02-10 14:10:00,37.35,37.36,37.34,37.35,42700.0,20.0841,20.0895,20.0787,20.0841,42700.0
2011-02-10 14:20:00,37.35,37.35,37.34,37.35,35100.0,20.0841,20.0841,20.0787,20.0841,35100.0
2011-02-10 14:30:00,37.34,37.35,37.33,37.34,41100.0,20.0787,20.0841,20.0734,20.0787,41100.0
2011-02-10 14:40:00,37.34,37.34,37.3,37.32,55200.0,20.0787,20.0787,20.0572,20.068,55200.0
2011-02-10 14:50:00,37.31,37.32,37.28,37.31,58400.0,20.0626,20.068,20.0465,20.0626,58400.0
2011-02-10 15:00:00,37.31,37.32,37.3,37.31,43400.0,20.0626,20.068,20.0572,20.0626,43400.0
2011-02-10 15:10:00,37.32,37.32,37.31,37.32,112600.0,20.068,20.068,20.0626,20.068,112600.0
2011-02-10 15:20:00,37.32,37.34,37.31,37.34,56700.0,20.068,20.0787,20.0626,20.0787,56700.0
2011-02-10 15:30:00,37.34,37.34,37.3,37.33,220400.0,20.0787,20.0787,20.0572,20.0734,220400.0
2011-02-10 15:40:00,37.33,37.43,37.32,37.43,170600.0,20.0734,20.1271,20.068,20.1271,170600.0
2011-02-10 15:50:00,37.42,37.43,37.3,37.37,402200.0,20.1218,20.1271,20.0572,20.0949,402200.0
2011-02-11 09:30:00,37.56,37.85,37.51,37.85,376800.0,20.197,20.353,20.1702,20.353,376800.0
2011-02-11 09:40:00,37.84,37.88,37.74,37.82,160800.0,20.3476,20.3691,20.2938,20.3369,160800.0
2011-02-11 09:50:00,37.82,37.91,37.75,37.75,167100.0,20.3369,20.3852,20.2992,20.2992,167100.0
2011-02-11 10:00:00,37.76,37.91,37.74,37.89,157800.0,20.3046,20.3852,20.2938,20.3745,157800.0
2011-02-11 10:10:00,37.89,37.93,37.88,37.91,170700.0,20.3745,20.396,20.3691,20.3852,170700.0
2011-02-11 10:20:00,37.92,37.96,37.88,37.94,159800.0,20.3906,20.4121,20.3691,20.4014,159800.0
2011-02-11 10:30:00,37.94,37.95,37.93,37.94,71200.0,20.4014,20.4068,20.396,20.4014,71200.0
2011-02-11 10:40:00,37.94,37.95,37.93,37.95,91400.0,20.4014,20.4068,20.396,20.4068,91400.0
2011-02-11 10:50:00,37.95,38.03,37.95,38.02,272500.0,20.4068,20.4498,20.4068,20.4444,272500.0
2011-02-11 11:00:00,38.02,38.07,37.95,38.04,314100.0,20.4444,20.4713,20.4068,20.4552,314100.0
2011-02-11 11:10:00,38.05,38.05,37.96,37.96,159400.0,20.4605,20.4605,20.4121,20.4121,159400.0
2011-02-11 11:20:00,37.96,38.05,37.95,38.05,237100.0,20.4121,20.4605,20.4068,20.4605,237100.0
2011-02-11 11:30:00,38.04,38.13,38.04,38.11,206700.0,20.4552,20.5035,20.4552,20.4928,206700.0
2011-02-11 11:40:00,38.11,38.15,38.1,38.14,214300.0,20.4928,20.5143,20.4874,20.5089,214300.0
2011-02-11 11:50:00,38.14,38.19,38.07,38.07,219100.0,20.5089,20.5358,20.4713,20.4713,219100.0
2011-02-11 12:00:00,38.08,38.15,38.04,38.14,124100.0,20.4767,20.5143,20.4552,20.5089,124100.0
2011-02-11 12:10:00,38.13,38.13,38.04,38.07,98700.0,20.5035,20.5035,20.4552,20.4713,98700.0
2011-02-11 12:20:00,38.07,38.07,38.02,38.03,100200.0,20.4713,20.4713,20.4444,20.4498,100200.0
2011-02-11 12:30:00,38.04,38.05,38.02,38.03,98800.0,20.4552,20.4605,20.4444,20.4498,98800.0
2011-02-11 12:40:00,38.04,38.05,38.0,38.02,72900.0,20.4552,20.4605,20.4336,20.4444,72900.0
2011-02-11 12:50:00,38.02,38.02,38.0,38.0,45000.0,20.4444,20.4444,20.4336,20.4336,45000.0
2011-02-11 13:00:00,37.99,38.0,37.97,37.99,78000.0,20.4283,20.4336,20.4175,20.4283,78000.0
2011-02-11 13:10:00,37.99,38.02,37.98,37.99,55200.0,20.4283,20.4444,20.4229,20.4283,55200.0
2011-02-11 13:20:00,37.98,38.0,37.95,37.96,65700.0,20.4229,20.4336,20.4068,20.4121,65700.0
2011-02-11 13:30:00,37.96,37.97,37.94,37.96,54100.0,20.4121,20.4175,20.4014,20.4121,54100.0
2011-02-11 13:40:00,37.96,37.97,37.93,37.93,49300.0,20.4121,20.4175,20.396,20.396,49300.0
2011-02-11 13:50:00,37.93,37.94,37.91,37.91,116000.0,20.396,20.4014,20.3852,20.3852,116000.0
2011-02-11 14:00:00,37.91,37.97,37.91,37.92,131200.0,20.3852,20.4175,20.3852,20.3906,131200.0
2011-02-11 14:10:00,37.91,37.93,37.9,37.93,57900.0,20.3852,20.396,20.3799,20.396,57900.0
2011-02-11 14:20:00,37.92,37.96,37.92,37.95,59200.0,20.3906,20.4121,20.3906,20.4068,59200.0
2011-02-11 14:30:00,37.95,38.0,37.95,37.99,66200.0,20.4068,20.4336,20.4068,20.4283,66200.0
2011-02-11 14:40:00,37.99,38.07,37.98,38.07,87600.0,20.4283,20.4713,20.4229,20.4713,87600.0
2011-02-11 14:50:00,38.07,38.08,38.02,38.07,143300.0,20.4713,20.4767,20.4444,20.4713,143300.0
2011-02-11 15:00:00,38.07,38.07,38.06,38.06,63900.0,20.4713,20.4713,20.4659,20.4659,63900.0
2011-02-11 15:10:00,38.07,38.07,38.04,38.06,93100.0,20.4713,20.4713,20.4552,20.4659,93100.0
2011-02-11 15:20:00,38.06,38.07,38.04,38.06,95400.0,20.4659,20.4713,20.4552,20.4659,95400.0
2011-02-11 15:30:00,38.05,38.06,38.01,38.02,121600.0,20.4605,20.4659,20.439,20.4444,121600.0
2011-02-11 15:40:00,38.02,38.05,37.98,38.0,210800.0,20.4444,20.4605,20.4229,20.4336,210800.0
2011-02-11 15:50:00,37.99,38.06,37.95,38.04,664900.0,20.4283,20.4659,20.4068,20.4552,664900.0
2011-02-14 09:30:00,38.13,38.13,37.89,37.92,121400.0,20.5035,20.5035,20.3745,20.3906,121400.0
2011-02-14 09:40:00,37.92,37.92,37.75,37.76,103800.0,20.3906,20.3906,20.2992,20.3046,103800.0
2011-02-14 09:50:00,37.76,37.78,37.61,37.61,102100.0,20.3046,20.3153,20.2239,20.2239,102100.0
2011-02-14 10:00:00,37.61,37.66,37.59,37.65,128700.0,20.2239,20.2508,20.2132,20.2454,128700.0
2011-02-14 10:10:00,37.64,37.68,37.62,37.68,197900.0,20.2401,20.2616,20.2293,20.2616,197900.0
2011-02-14 10:20:00,37.68,37.7,37.64,37.69,72400.0,20.2616,20.2723,20.2401,20.2669,72400.0
2011-02-14 10:30:00,37.69,37.8,37.68,37.77,160000.0,20.2669,20.3261,20.2616,20.31,160000.0
2011-02-14 10:40:00,37.78,37.78,37.69,37.69,61500.0,20.3153,20.3153,20.2669,20.2669,61500.0
2011-02-14 10:50:00,37.69,37.72,37.69,37.7,63300.0,20.2669,20.2831,20.2669,20.2723,63300.0
2011-02-14 11:00:00,37.7,37.75,37.68,37.74,79400.0,20.2723,20.2992,20.2616,20.2938,79400.0
2011-02-14 11:10:00,37.74,37.88,37.74,37.86,111200.0,20.2938,20.3691,20.2938,20.3584,111200.0
2011-02-14 11:20:00,37.86,37.89,37.84,37.86,96500.0,20.3584,20.3745,20.3476,20.3584,96500.0
2011-02-14 11:30:00,37.86,37.9,37.86,37.89,64300.0,20.3584,20.3799,20.3584,20.3745,64300.0
2011-02-14 11:40:00,37.89,37.89,37.85,37.85,46400.0,20.3745,20.3745,20.353,20.353,46400.0
2011-02-14 11:50:00,37.85,37.87,37.85,37.87,96800.0,20.353,20.3637,20.353,20.3637,96800.0
2011-02-14 12:00:00,37.87,37.87,37.86,37.87,21600.0,20.3637,20.3637,20.3584,20.3637,21600.0
2011-02-14 12:10:00,37.87,37.89,37.86,37.89,48100.0,20.3637,20.3745,20.3584,20.3745,48100.0
2011-02-14 12:20:00,37.89,37.89,37.84,37.84,42500.0,20.3745,20.3745,20.3476,20.3476,42500.0
2011-02-14 12:30:00,37.84,37.87,37.84,37.85,58600.0,20.3476,20.3637,20.3476,20.353,58600.0
2011-02-14 12:40:00,37.85,37.87,37.85,37.86,47500.0,20.353,20.3637,20.353,20.3584,47500.0
2011-02-14 12:50:00,37.87,37.9,37.86,37.9,42700.0,20.3637,20.3799,20.3584,20.3799,42700.0
2011-02-14 13:00:00,37.89,37.9,37.86,37.87,63600.0,20.3745,20.3799,20.3584,20.3637,63600.0
2011-02-14 13:10:00,37.86,37.89,37.86,37.89,44700.0,20.3584,20.3745,20.3584,20.3745,44700.0
2011-02-14 13:20:00,37.89,37.94,37.89,37.94,56600.0,20.3745,20.4014,20.3745,20.4014,56600.0
2011-02-14 13:30:00,37.93,37.95,37.93,37.95,53500.0,20.396,20.4068,20.396,20.4068,53500.0
2011-02-14 13:40:00,37.94,37.96,37.93,37.95,75500.0,20.4014,20.4121,20.396,20.4068,75500.0
2011-02-14 13:50:00,37.95,37.97,37.95,37.97,49900.0,20.4068,20.4175,20.4068,20.4175,49900.0
2011-02-14 14:00:00,37.97,37.97,37.91,37.91,55400.0,20.4175,20.4175,20.3852,20.3852,55400.0
2011-02-14 14:10:00,37.91,37.92,37.85,37.88,128000.0,20.3852,20.3906,20.353,20.3691,128000.0
2011-02-14 14:20:00,37.88,37.89,37.87,37.89,66900.0,20.3691,20.3745,20.3637,20.3745,66900.0
2011-02-14 14:30:00,37.88,37.92,37.85,37.86,115100.0,20.3691,20.3906,20.353,20.3584,115100.0
2011-02-14 14:40:00,37.87,37.87,37.86,37.87,28400.0,20.3637,20.3637,20.3584,20.3637,28400.0
2011-02-14 14:50:00,37.87,37.89,37.87,37.89,67400.0,20.3637,20.3745,20.3637,20.3745,67400.0
2011-02-14 15:00:00,37.89,37.94,37.88,37.93,70800.0,20.3745,20.4014,20.3691,20.396,70800.0
2011-02-14 15:10:00,37.93,37.94,37.93,37.94,64200.0,20.396,20.4014,20.396,20.4014,64200.0
2011-02-14 15:20:00,37.93,37.95,37.9,37.9,112500.0,20.396,20.4068,20.3799,20.3799,112500.0
2011-02-14 15:30:00,37.9,37.92,37.89,37.92,153700.0,20.3799,20.3906,20.3745,20.3906,153700.0
2011-02-14 15:40:00,37.92,37.99,37.91,37.97,183300.0,20.3906,20.4283,20.3852,20.4175,183300.0
2011-02-14 15:50:00,37.97,38.0,37.96,37.99,330800.0,20.4175,20.4336,20.4121,20.4283,330800.0
2011-02-15 09:30:00,37.82,37.95,37.78,37.83,119000.0,20.3369,20.4068,20.3153,20.3422,119000.0
2011-02-15 09:40:00,37.83,37.89,37.83,37.88,55100.0,20.3422,20.3745,20.3422,20.3691,55100.0
2011-02-15 09:50:00,37.87,37.87,37.84,37.86,55100.0,20.3637,20.3637,20.3476,20.3584,55100.0
2011-02-15 10:00:00,37.86,37.88,37.8,37.84,73400.0,20.3584,20.3691,20.3261,20.3476,73400.0
2011-02-15 10:10:00,37.84,37.93,37.82,37.93,57200.0,20.3476,20.396,20.3369,20.396,57200.0
2011-02-15 10:20:00,37.93,37.93,37.86,37.89,56700.0,20.396,20.396,20.3584,20.3745,56700.0
2011-02-15 10:30:00,37.88,37.97,37.88,37.97,39000.0,20.3691,20.4175,20.3691,20.4175,39000.0
2011-02-15 10:40:00,37.97,38.0,37.96,38.0,58200.0,20.4175,20.4336,20.4121,20.4336,58200.0
2011-02-15 10:50:00,37.99,38.04,37.99,38.03,47500.0,20.4283,20.4552,20.4283,20.4498,47500.0
2011-02-15 11:00:00,38.03,38.06,38.02,38.05,51900.0,20.4498,20.4659,20.4444,20.4605,51900.0
2011-02-15 11:10:00,38.05,38.06,38.05,38.06,43400.0,20.4605,20.4659,20.4605,20.4659,43400.0
2011-02-15 11:20:00,38.05,38.06,38.0,38.03,83300.0,20.4605,20.4659,20.4336,20.4498,83300.0
2011-02-15 11:30:00,38.03,38.04,37.95,37.97,78500.0,20.4498,20.4552,20.4068,20.4175,78500.0
2011-02-15 11:40:00,37.98,37.99,37.94,37.96,58500.0,20.4229,20.4283,20.4014,20.4121,58500.0
2011-02-15 11:50:00,37.96,38.01,37.95,38.01,38500.0,20.4121,20.439,20.4068,20.439,38500.0
2011-02-15 12:00:00,38.01,38.02,37.96,38.01,127900.0,20.439,20.4444,20.4121,20.439,127900.0
2011-02-15 12:10:00,38.01,38.02,38.0,38.02,24200.0,20.439,20.4444,20.4336,20.4444,24200.0
2011-02-15 12:20:00,38.01,38.06,38.01,38.05,36700.0,20.439,20.4659,20.439,20.4605,36700.0
2011-02-15 12:30:00,38.06,38.07,38.04,38.07,57500.0,20.4659,20.4713,20.4552,20.4713,57500.0
2011-02-15 12:40:00,38.07,38.08,38.04,38.07,94900.0,20.4713,20.4767,20.4552,20.4713,94900.0
2011-02-15 12:50:00,38.07,38.07,38.05,38.07,32700.0,20.4713,20.4713,20.4605,20.4713,32700.0
2011-02-15 13:00:00,38.06,38.07,38.05,38.06,55900.0,20.4659,20.4713,20.4605,20.4659,55900.0
2011-02-15 13:10:00,38.05,38.09,38.05,38.08,202500.0,20.4605,20.482,20.4605,20.4767,202500.0
2011-02-15 13:20:00,38.07,38.08,38.04,38.06,63100.0,20.4713,20.4767,20.4552,20.4659,63100.0
2011-02-15 13:30:00,38.05,38.1,38.05,38.09,75200.0,20.4605,20.4874,20.4605,20.482,75200.0
2011-02-15 13:40:00,38.09,38.11,38.08,38.1,97700.0,20.482,20.4928,20.4767,20.4874,97700.0
2011-02-15 13:50:00,38.1,38.12,38.07,38.09,64600.0,20.4874,20.4982,20.4713,20.482,64600.0
2011-02-15 14:00:00,38.09,38.09,38.05,38.05,67600.0,20.482,20.482,20.4605,20.4605,67600.0
2011-02-15 14:10:00,38.05,38.08,38.04,38.04,35900.0,20.4605,20.4767,20.4552,20.4552,35900.0
2011-02-15 14:20:00,38.04,38.05,38.04,38.05,25100.0,20.4552,20.4605,20.4552,20.4605,25100.0
2011-02-15 14:30:00,38.04,38.09,38.04,38.09,68200.0,20.4552,20.482,20.4552,20.482,68200.0
2011-02-15 14:40:00,38.09,38.11,38.08,38.11,47200.0,20.482,20.4928,20.4767,20.4928,47200.0
2011-02-15 14:50:00,38.11,38.15,38.1,38.14,73000.0,20.4928,20.5143,20.4874,20.5089,73000.0
2011-02-15 15:00:00,38.13,38.14,38.1,38.11,78400.0,20.5035,20.5089,20.4874,20.4928,78400.0
2011-02-15 15:10:00,38.11,38.18,38.11,38.15,104600.0,20.4928,20.5304,20.4928,20.5143,104600.0
2011-02-15 15:20:00,38.14,38.15,38.1,38.1,54100.0,20.5089,20.5143,20.4874,20.4874,54100.0
2011-02-15 15:30:00,38.1,38.13,38.07,38.08,84300.0,20.4874,20.5035,20.4713,20.4767,84300.0
2011-02-15 15:40:00,38.07,38.13,38.07,38.12,160700.0,20.4713,20.5035,20.4713,20.4982,160700.0
2011-02-15 15:50:00,38.12,38.16,38.11,38.14,305500.0,20.4982,20.5197,20.4928,20.5089,305500.0
2011-02-16 09:30:00,38.16,38.17,38.05,38.05,128900.0,20.5197,20.5251,20.4605,20.4605,128900.0
2011-02-16 09:40:00,38.06,38.11,38.05,38.1,86800.0,20.4659,20.4928,20.4605,20.4874,86800.0
2011-02-16 09:50:00,38.1,38.11,38.07,38.08,72300.0,20.4874,20.4928,20.4713,20.4767,72300.0
2011-02-16 10:00:00,38.09,38.09,38.0,38.0,75600.0,20.482,20.482,20.4336,20.4336,75600.0
2011-02-16 10:10:00,38.0,38.04,37.98,38.04,62900.0,20.4336,20.4552,20.4229,20.4552,62900.0
2011-02-16 10:20:00,38.04,38.04,37.97,37.97,95200.0,20.4552,20.4552,20.4175,20.4175,95200.0
2011-02-16 10:30:00,37.97,37.97,37.87,37.91,140400.0,20.4175,20.4175,20.3637,20.3852,140400.0
2011-02-16 10:40:00,37.9,37.96,37.87,37.89,118300.0,20.3799,20.4121,20.3637,20.3745,118300.0
2011-02-16 10:50:00,37.88,37.9,37.86,37.89,74200.0,20.3691,20.3799,20.3584,20.3745,74200.0
2011-02-16 11:00:00,37.9,37.92,37.88,37.91,111100.0,20.3799,20.3906,20.3691,20.3852,111100.0
2011-02-16 11:10:00,37.9,37.92,37.85,37.85,55400.0,20.3799,20.3906,20.353,20.353,55400.0
2011-02-16 11:20:00,37.85,37.86,37.81,37.81,71300.0,20.353,20.3584,20.3315,20.3315,71300.0
2011-02-16 11:30:00,37.82,37.82,37.78,37.81,52800.0,20.3369,20.3369,20.3153,20.3315,52800.0
2011-02-16 11:40:00,37.81,37.84,37.79,37.81,55700.0,20.3315,20.3476,20.3207,20.3315,55700.0
2011-02-16 11:50:00,37.81,37.82,37.77,37.78,43800.0,20.3315,20.3369,20.31,20.3153,43800.0
2011-02-16 12:00:00,37.77,37.78,37.7,37.7,82200.0,20.31,20.3153,20.2723,20.2723,82200.0
2011-02-16 12:10:00,37.7,37.72,37.7,37.71,32700.0,20.2723,20.2831,20.2723,20.2777,32700.0
2011-02-16 12:20:00,37.7,37.71,37.66,37.66,53300.0,20.2723,20.2777,20.2508,20.2508,53300.0
2011-02-16 12:30:00,37.66,37.71,37.66,37.71,83400.0,20.2508,20.2777,20.2508,20.2777,83400.0
2011-02-16 12:40:00,37.71,37.72,37.69,37.71,29900.0,20.2777,20.2831,20.2669,20.2777,29900.0
2011-02-16 12:50:00,37.72,37.72,37.66,37.69,72300.0,20.2831,20.2831,20.2508,20.2669,72300.0
2011-02-16 13:00:00,37.68,37.69,37.65,37.66,61000.0,20.2616,20.2669,20.2454,20.2508,61000.0
2011-02-16 13:10:00,37.66,37.69,37.65,37.68,46500.0,20.2508,20.2669,20.2454,20.2616,46500.0
2011-02-16 13:20:00,37.67,37.68,37.66,37.66,35300.0,20.2562,20.2616,20.2508,20.2508,35300.0
2011-02-16 13:30:00,37.67,37.67,37.61,37.64,108700.0,20.2562,20.2562,20.2239,20.2401,108700.0
2011-02-16 13:40:00,37.65,37.65,37.64,37.64,17700.0,20.2454,20.2454,20.2401,20.2401,17700.0
2011-02-16 13:50:00,37.65,37.66,37.62,37.65,47400.0,20.2454,20.2508,20.2293,20.2454,47400.0
2011-02-16 14:00:00,37.65,37.66,37.63,37.63,35300.0,20.2454,20.2508,20.2347,20.2347,35300.0
2011-02-16 14:10:00,37.64,37.64,37.63,37.63,31900.0,20.2401,20.2401,20.2347,20.2347,31900.0
2011-02-16 14:20:00,37.63,37.7,37.63,37.69,62200.0,20.2347,20.2723,20.2347,20.2669,62200.0
2011-02-16 14:30:00,37.7,37.74,37.69,37.73,144800.0,20.2723,20.2938,20.2669,20.2885,144800.0
2011-02-16 14:40:00,37.73,37.77,37.72,37.74,100600.0,20.2885,20.31,20.2831,20.2938,100600.0
2011-02-16 14:50:00,37.73,37.74,37.72,37.73,43300.0,20.2885,20.2938,20.2831,20.2885,43300.0
2011-02-16 15:00:00,37.73,37.76,37.72,37.74,117800.0,20.2885,20.3046,20.2831,20.2938,117800.0
2011-02-16 15:10:00,37.73,37.78,37.73,37.77,74000.0,20.2885,20.3153,20.2885,20.31,74000.0
2011-02-16 15:20:00,37.77,37.77,37.75,37.77,55900.0,20.31,20.31,20.2992,20.31,55900.0
2011-02-16 15:30:00,37.77,37.81,37.76,37.81,131900.0,20.31,20.3315,20.3046,20.3315,131900.0
2011-02-16 15:40:00,37.8,37.83,37.8,37.83,173200.0,20.3261,20.3422,20.3261,20.3422,173200.0
2011-02-16 15:50:00,37.83,37.91,37.82,37.88,468000.0,20.3422,20.3852,20.3369,20.3691,468000.0
2011-02-17 09:30:00,37.96,38.1,37.93,38.05,276400.0,20.4121,20.4874,20.396,20.4605,276400.0
2011-02-17 09:40:00,38.06,38.14,38.05,38.11,198300.0,20.4659,20.5089,20.4605,20.4928,198300.0
2011-02-17 09:50:00,38.11,38.13,38.01,38.04,143800.0,20.4928,20.5035,20.439,20.4552,143800.0
2011-02-17 10:00:00,38.04,38.15,38.03,38.05,184000.0,20.4552,20.5143,20.4498,20.4605,184000.0
2011-02-17 10:10:00,38.05,38.1,38.04,38.04,101200.0,20.4605,20.4874,20.4552,20.4552,101200.0
2011-02-17 10:20:00,38.05,38.1,38.04,38.09,46600.0,20.4605,20.4874,20.4552,20.482,46600.0
2011-02-17 10:30:00,38.1,38.1,38.04,38.04,70800.0,20.4874,20.4874,20.4552,20.4552,70800.0
2011-02-17 10:40:00,38.04,38.06,38.01,38.04,67100.0,20.4552,20.4659,20.439,20.4552,67100.0
2011-02-17 10:50:00,38.03,38.06,38.01,38.04,73600.0,20.4498,20.4659,20.439,20.4552,73600.0
2011-02-17 11:00:00,38.04,38.05,38.03,38.03,67000.0,20.4552,20.4605,20.4498,20.4498,67000.0
2011-02-17 11:10:00,38.04,38.05,38.0,38.04,189500.0,20.4552,20.4605,20.4336,20.4552,189500.0
2011-02-17 11:20:00,38.04,38.05,37.99,37.99,160900.0,20.4552,20.4605,20.4283,20.4283,160900.0
2011-02-17 11:30:00,37.99,38.0,37.97,37.98,61700.0,20.4283,20.4336,20.4175,20.4229,61700.0
2011-02-17 11:40:00,37.98,37.99,37.91,37.92,89000.0,20.4229,20.4283,20.3852,20.3906,89000.0
2011-02-17 11:50:00,37.91,37.94,37.9,37.92,72200.0,20.3852,20.4014,20.3799,20.3906,72200.0
2011-02-17 12:00:00,37.91,37.94,37.89,37.94,84200.0,20.3852,20.4014,20.3745,20.4014,84200.0
2011-02-17 12:10:00,37.93,37.98,37.93,37.95,83000.0,20.396,20.4229,20.396,20.4068,83000.0
2011-02-17 12:20:00,37.95,38.0,37.94,38.0,31600.0,20.4068,20.4336,20.4014,20.4336,31600.0
2011-02-17 12:30:00,37.99,38.0,37.98,37.98,54100.0,20.4283,20.4336,20.4229,20.4229,54100.0
2011-02-17 12:40:00,37.99,38.0,37.97,37.99,59000.0,20.4283,20.4336,20.4175,20.4283,59000.0
2011-02-17 12:50:00,38.0,38.0,37.99,37.99,13200.0,20.4336,20.4336,20.4283,20.4283,13200.0
2011-02-17 13:00:00,37.99,38.01,37.99,38.0,45600.0,20.4283,20.439,20.4283,20.4336,45600.0
2011-02-17 13:10:00,38.0,38.01,37.99,37.99,45700.0,20.4336,20.439,20.4283,20.4283,45700.0
2011-02-17 13:20:00,37.99,38.0,37.96,37.98,35400.0,20.4283,20.4336,20.4121,20.4229,35400.0
2011-02-17 13:30:00,37.97,37.99,37.97,37.99,25500.0,20.4175,20.4283,20.4175,20.4283,25500.0
2011-02-17 13:40:00,37.99,37.99,37.96,37.97,43300.0,20.4283,20.4283,20.4121,20.4175,43300.0
2011-02-17 13:50:00,37.96,37.98,37.96,37.96,26000.0,20.4121,20.4229,20.4121,20.4121,26000.0
2011-02-17 14:00:00,37.97,37.97,37.89,37.89,123900.0,20.4175,20.4175,20.3745,20.3745,123900.0
2011-02-17 14:10:00,37.9,37.91,37.89,37.91,51600.0,20.3799,20.3852,20.3745,20.3852,51600.0
2011-02-17 14:20:00,37.91,37.91,37.88,37.89,57500.0,20.3852,20.3852,20.3691,20.3745,57500.0
2011-02-17 14:30:00,37.88,37.91,37.88,37.89,68500.0,20.3691,20.3852,20.3691,20.3745,68500.0
2011-02-17 14:40:00,37.89,37.91,37.88,37.9,56700.0,20.3745,20.3852,20.3691,20.3799,56700.0
2011-02-17 14:50:00,37.91,37.91,37.88,37.88,56200.0,20.3852,20.3852,20.3691,20.3691,56200.0
2011-02-17 15:00:00,37.88,37.89,37.85,37.85,82000.0,20.3691,20.3745,20.353,20.353,82000.0
2011-02-17 15:10:00,37.85,37.86,37.8,37.81,119500.0,20.353,20.3584,20.3261,20.3315,119500.0
2011-02-17 15:20:00,37.82,37.92,37.82,37.87,101700.0,20.3369,20.3906,20.3369,20.3637,101700.0
2011-02-17 15:30:00,37.86,37.87,37.8,37.85,93000.0,20.3584,20.3637,20.3261,20.353,93000.0
2011-02-17 15:40:00,37.85,37.86,37.82,37.83,129100.0,20.353,20.3584,20.3369,20.3422,129100.0
2011-02-17 15:50:00,37.83,37.85,37.8,37.81,475400.0,20.3422,20.353,20.3261,20.3315,475400.0
2011-02-18 09:30:00,37.87,37.94,37.86,37.92,754700.0,20.3637,20.4014,20.3584,20.3906,754700.0
2011-02-18 09:40:00,37.92,37.97,37.9,37.97,78400.0,20.3906,20.4175,20.3799,20.4175,78400.0
2011-02-18 09:50:00,37.97,38.05,37.97,38.01,83200.0,20.4175,20.4605,20.4175,20.439,83200.0
2011-02-18 10:00:00,38.01,38.06,37.99,38.06,64900.0,20.439,20.4659,20.4283,20.4659,64900.0
2011-02-18 10:10:00,38.06,38.09,37.99,37.99,69000.0,20.4659,20.482,20.4283,20.4283,69000.0
2011-02-18 10:20:00,38.0,38.01,37.95,37.96,77200.0,20.4336,20.439,20.4068,20.4121,77200.0
2011-02-18 10:30:00,37.96,37.99,37.9,37.94,64800.0,20.4121,20.4283,20.3799,20.4014,64800.0
2011-02-18 10:40:00,37.95,37.97,37.93,37.94,30000.0,20.4068,20.4175,20.396,20.4014,30000.0
2011-02-18 10:50:00,37.94,37.95,37.86,37.87,113500.0,20.4014,20.4068,20.3584,20.3637,113500.0
2011-02-18 11:00:00,37.87,37.9,37.86,37.86,38700.0,20.3637,20.3799,20.3584,20.3584,38700.0
2011-02-18 11:10:00,37.86,37.87,37.82,37.84,29500.0,20.3584,20.3637,20.3369,20.3476,29500.0
2011-02-18 11:20:00,37.84,37.85,37.82,37.83,38800.0,20.3476,20.353,20.3369,20.3422,38800.0
2011-02-18 11:30:00,37.83,37.85,37.81,37.83,40100.0,20.3422,20.353,20.3315,20.3422,40100.0
2011-02-18 11:40:00,37.83,37.86,37.76,37.76,105500.0,20.3422,20.3584,20.3046,20.3046,105500.0
2011-02-18 11:50:00,37.76,37.8,37.76,37.79,69300.0,20.3046,20.3261,20.3046,20.3207,69300.0
2011-02-18 12:00:00,37.79,37.8,37.72,37.74,196000.0,20.3207,20.3261,20.2831,20.2938,196000.0
2011-02-18 12:10:00,37.74,37.78,37.74,37.77,33200.0,20.2938,20.3153,20.2938,20.31,33200.0
2011-02-18 12:20:00,37.78,37.78,37.72,37.72,41700.0,20.3153,20.3153,20.2831,20.2831,41700.0
2011-02-18 12:30:00,37.73,37.76,37.72,37.75,33000.0,20.2885,20.3046,20.2831,20.2992,33000.0
2011-02-18 12:40:00,37.76,37.77,37.74,37.77,36200.0,20.3046,20.31,20.2938,20.31,36200.0
2011-02-18 12:50:00,37.77,37.78,37.76,37.77,27300.0,20.31,20.3153,20.3046,20.31,27300.0
2011-02-18 13:00:00,37.77,37.79,37.75,37.78,49100.0,20.31,20.3207,20.2992,20.3153,49100.0
2011-02-18 13:10:00,37.79,37.81,37.78,37.8,74700.0,20.3207,20.3315,20.3153,20.3261,74700.0
2011-02-18 13:20:00,37.8,37.8,37.76,37.76,39800.0,20.3261,20.3261,20.3046,20.3046,39800.0
2011-02-18 13:30:00,37.76,37.81,37.76,37.81,89900.0,20.3046,20.3315,20.3046,20.3315,89900.0
2011-02-18 13:40:00,37.81,37.84,37.8,37.83,20400.0,20.3315,20.3476,20.3261,20.3422,20400.0
2011-02-18 13:50:00,37.82,37.85,37.8,37.85,71000.0,20.3369,20.353,20.3261,20.353,71000.0
2011-02-18 14:00:00,37.84,37.85,37.82,37.82,32300.0,20.3476,20.353,20.3369,20.3369,32300.0
2011-02-18 14:10:00,37.83,37.83,37.77,37.77,45200.0,20.3422,20.3422,20.31,20.31,45200.0
2011-02-18 14:20:00,37.77,37.8,37.75,37.76,68400.0,20.31,20.3261,20.2992,20.3046,68400.0
2011-02-18 14:30:00,37.76,37.77,37.72,37.73,96000.0,20.3046,20.31,20.2831,20.2885,96000.0
2011-02-18 14:40:00,37.72,37.73,37.7,37.73,49000.0,20.2831,20.2885,20.2723,20.2885,49000.0
2011-02-18 14:50:00,37.73,37.73,37.7,37.71,52500.0,20.2885,20.2885,20.2723,20.2777,52500.0
2011-02-18 15:00:00,37.72,37.72,37.68,37.7,77200.0,20.2831,20.2831,20.2616,20.2723,77200.0
2011-02-18 15:10:00,37.7,37.7,37.68,37.69,63900.0,20.2723,20.2723,20.2616,20.2669,63900.0
2011-02-18 15:20:00,37.69,37.7,37.68,37.69,67100.0,20.2669,20.2723,20.2616,20.2669,67100.0
2011-02-18 15:30:00,37.68,37.74,37.67,37.74,109500.0,20.2616,20.2938,20.2562,20.2938,109500.0
2011-02-18 15:40:00,37.73,37.84,37.73,37.83,163500.0,20.2885,20.3476,20.2885,20.3422,163500.0
2011-02-18 15:50:00,37.82,37.88,37.78,37.87,495300.0,20.3369,20.3691,20.3153,20.3637,495300.0
2011-02-22 09:30:00,37.63,37.75,37.63,37.71,172600.0,20.2347,20.2992,20.2347,20.2777,172600.0
2011-02-22 09:40:00,37.71,37.73,37.67,37.68,61000.0,20.2777,20.2885,20.2562,20.2616,61000.0
2011-02-22 09:50:00,37.68,37.83,37.68,37.81,92500.0,20.2616,20.3422,20.2616,20.3315,92500.0
2011-02-22 10:00:00,37.81,37.98,37.81,37.97,174300.0,20.3315,20.4229,20.3315,20.4175,174300.0
2011-02-22 10:10:00,37.96,37.99,37.96,37.98,82200.0,20.4121,20.4283,20.4121,20.4229,82200.0
2011-02-22 10:20:00,37.97,37.98,37.94,37.95,86900.0,20.4175,20.4229,20.4014,20.4068,86900.0
2011-02-22 10:30:00,37.95,37.97,37.95,37.97,49500.0,20.4068,20.4175,20.4068,20.4175,49500.0
2011-02-22 10:40:00,37.97,37.97,37.88,37.89,52600.0,20.4175,20.4175,20.3691,20.3745,52600.0
2011-02-22 10:50:00,37.89,37.92,37.87,37.89,69300.0,20.3745,20.3906,20.3637,20.3745,69300.0
2011-02-22 11:00:00,37.89,37.91,37.85,37.89,69800.0,20.3745,20.3852,20.353,20.3745,69800.0
2011-02-22 11:10:00,37.89,37.91,37.88,37.89,78000.0,20.3745,20.3852,20.3691,20.3745,78000.0
2011-02-22 11:20:00,37.9,37.9,37.86,37.9,44700.0,20.3799,20.3799,20.3584,20.3799,44700.0
2011-02-22 11:30:00,37.9,37.9,37.83,37.87,76500.0,20.3799,20.3799,20.3422,20.3637,76500.0
2011-02-22 11:40:00,37.88,37.89,37.84,37.89,33700.0,20.3691,20.3745,20.3476,20.3745,33700.0
2011-02-22 11:50:00,37.89,37.89,37.83,37.87,29400.0,20.3745,20.3745,20.3422,20.3637,29400.0
2011-02-22 12:00:00,37.87,37.87,37.82,37.87,57900.0,20.3637,20.3637,20.3369,20.3637,57900.0
2011-02-22 12:10:00,37.86,37.91,37.85,37.9,72700.0,20.3584,20.3852,20.353,20.3799,72700.0
2011-02-22 12:20:00,37.89,37.9,37.85,37.86,29200.0,20.3745,20.3799,20.353,20.3584,29200.0
2011-02-22 12:30:00,37.85,37.88,37.83,37.84,52400.0,20.353,20.3691,20.3422,20.3476,52400.0
2011-02-22 12:40:00,37.84,37.85,37.78,37.79,58900.0,20.3476,20.353,20.3153,20.3207,58900.0
2011-02-22 12:50:00,37.78,37.84,37.76,37.8,74500.0,20.3153,20.3476,20.3046,20.3261,74500.0
2011-02-22 13:00:00,37.8,37.8,37.76,37.78,73300.0,20.3261,20.3261,20.3046,20.3153,73300.0
2011-02-22 13:10:00,37.79,37.79,37.73,37.74,52100.0,20.3207,20.3207,20.2885,20.2938,52100.0
2011-02-22 13:20:00,37.74,37.74,37.69,37.71,111000.0,20.2938,20.2938,20.2669,20.2777,111000.0
2011-02-22 13:30:00,37.7,37.73,37.69,37.71,45500.0,20.2723,20.2885,20.2669,20.2777,45500.0
2011-02-22 13:40:00,37.72,37.75,37.67,37.69,112500.0,20.2831,20.2992,20.2562,20.2669,112500.0
2011-02-22 13:50:00,37.68,37.74,37.68,37.72,46500.0,20.2616,20.2938,20.2616,20.2831,46500.0
2011-02-22 14:00:00,37.72,37.74,37.67,37.73,53600.0,20.2831,20.2938,20.2562,20.2885,53600.0
2011-02-22 14:10:00,37.72,37.76,37.72,37.75,34200.0,20.2831,20.3046,20.2831,20.2992,34200.0
2011-02-22 14:20:00,37.74,37.81,37.73,37.79,83400.0,20.2938,20.3315,20.2885,20.3207,83400.0
2011-02-22 14:30:00,37.8,37.86,37.8,37.85,53400.0,20.3261,20.3584,20.3261,20.353,53400.0
2011-02-22 14:40:00,37.86,37.87,37.84,37.85,106600.0,20.3584,20.3637,20.3476,20.353,106600.0
2011-02-22 14:50:00,37.85,37.87,37.84,37.84,77800.0,20.353,20.3637,20.3476,20.3476,77800.0
2011-02-22 15:00:00,37.84,37.9,37.82,37.83,119900.0,20.3476,20.3799,20.3369,20.3422,119900.0
2011-02-22 15:10:00,37.83,37.88,37.82,37.87,61800.0,20.3422,20.3691,20.3369,20.3637,61800.0
2011-02-22 15:20:00,37.87,37.88,37.84,37.86,99600.0,20.3637,20.3691,20.3476,20.3584,99600.0
2011-02-22 15:30:00,37.85,37.88,37.85,37.86,103100.0,20.353,20.3691,20.353,20.3584,103100.0
2011-02-22 15:40:00,37.87,37.92,37.87,37.92,116600.0,20.3637,20.3906,20.3637,20.3906,116600.0
2011-02-22 15:50:00,37.91,37.95,37.87,37.91,395800.0,20.3852,20.4068,20.3637,20.3852,395800.0
2011-02-23 09:30:00,37.85,37.95,37.82,37.83,146700.0,20.353,20.4068,20.3369,20.3422,146700.0
2011-02-23 09:40:00,37.83,37.85,37.78,37.82,103200.0,20.3422,20.353,20.3153,20.3369,103200.0
2011-02-23 09:50:00,37.81,37.84,37.78,37.79,102600.0,20.3315,20.3476,20.3153,20.3207,102600.0
2011-02-23 10:00:00,37.8,37.84,37.79,37.83,131100.0,20.3261,20.3476,20.3207,20.3422,131100.0
2011-02-23 10:10:00,37.82,37.93,37.81,37.91,157000.0,20.3369,20.396,20.3315,20.3852,157000.0
2011-02-23 10:20:00,37.92,37.94,37.88,37.92,78400.0,20.3906,20.4014,20.3691,20.3906,78400.0
2011-02-23 10:30:00,37.91,37.92,37.84,37.88,158800.0,20.3852,20.3906,20.3476,20.3691,158800.0
2011-02-23 10:40:00,37.88,37.88,37.77,37.79,114600.0,20.3691,20.3691,20.31,20.3207,114600.0
2011-02-23 10:50:00,37.78,37.81,37.77,37.8,73000.0,20.3153,20.3315,20.31,20.3261,73000.0
2011-02-23 11:00:00,37.81,37.84,37.76,37.83,95000.0,20.3315,20.3476,20.3046,20.3422,95000.0
2011-02-23 11:10:00,37.82,37.84,37.8,37.81,50100.0,20.3369,20.3476,20.3261,20.3315,50100.0
2011-02-23 11:20:00,37.81,37.88,37.8,37.88,34700.0,20.3315,20.3691,20.3261,20.3691,34700.0
2011-02-23 11:30:00,37.87,37.87,37.75,37.81,86900.0,20.3637,20.3637,20.2992,20.3315,86900.0
2011-02-23 11:40:00,37.82,37.83,37.77,37.81,78600.0,20.3369,20.3422,20.31,20.3315,78600.0
2011-02-23 11:50:00,37.81,37.88,37.79,37.86,78500.0,20.3315,20.3691,20.3207,20.3584,78500.0
2011-02-23 12:00:00,37.87,37.87,37.81,37.82,71400.0,20.3637,20.3637,20.3315,20.3369,71400.0
2011-02-23 12:10:00,37.82,37.84,37.78,37.82,35600.0,20.3369,20.3476,20.3153,20.3369,35600.0
2011-02-23 12:20:00,37.82,37.93,37.82,37.9,134100.0,20.3369,20.396,20.3369,20.3799,134100.0
2011-02-23 12:30:00,37.89,37.91,37.83,37.84,53200.0,20.3745,20.3852,20.3422,20.3476,53200.0
2011-02-23 12:40:00,37.84,37.84,37.77,37.77,51100.0,20.3476,20.3476,20.31,20.31,51100.0
2011-02-23 12:50:00,37.77,37.81,37.77,37.77,49600.0,20.31,20.3315,20.31,20.31,49600.0
2011-02-23 13:00:00,37.77,37.79,37.73,37.74,38000.0,20.31,20.3207,20.2885,20.2938,38000.0
2011-02-23 13:10:00,37.73,37.76,37.72,37.73,79800.0,20.2885,20.3046,20.2831,20.2885,79800.0
2011-02-23 13:20:00,37.73,37.82,37.73,37.79,66500.0,20.2885,20.3369,20.2885,20.3207,66500.0
2011-02-23 13:30:00,37.78,37.86,37.77,37.82,51100.0,20.3153,20.3584,20.31,20.3369,51100.0
2011-02-23 13:40:00,37.81,37.82,37.75,37.78,81300.0,20.3315,20.3369,20.2992,20.3153,81300.0
2011-02-23 13:50:00,37.78,37.82,37.75,37.75,44700.0,20.3153,20.3369,20.2992,20.2992,44700.0
2011-02-23 14:00:00,37.75,37.77,37.75,37.75,39700.0,20.2992,20.31,20.2992,20.2992,39700.0
2011-02-23 14:10:00,37.75,37.81,37.75,37.8,97000.0,20.2992,20.3315,20.2992,20.3261,97000.0
2011-02-23 14:20:00,37.8,37.82,37.76,37.77,63300.0,20.3261,20.3369,20.3046,20.31,63300.0
2011-02-23 14:30:00,37.77,37.8,37.77,37.79,51900.0,20.31,20.3261,20.31,20.3207,51900.0
2011-02-23 14:40:00,37.79,37.8,37.77,37.78,76800.0,20.3207,20.3261,20.31,20.3153,76800.0
2011-02-23 14:50:00,37.78,37.86,37.77,37.83,51400.0,20.3153,20.3584,20.31,20.3422,51400.0
2011-02-23 15:00:00,37.84,37.84,37.79,37.79,67000.0,20.3476,20.3476,20.3207,20.3207,67000.0
2011-02-23 15:10:00,37.79,37.82,37.78,37.79,50300.0,20.3207,20.3369,20.3153,20.3207,50300.0
2011-02-23 15:20:00,37.79,37.84,37.78,37.79,86600.0,20.3207,20.3476,20.3153,20.3207,86600.0
2011-02-23 15:30:00,37.79,37.81,37.76,37.81,73500.0,20.3207,20.3315,20.3046,20.3315,73500.0
2011-02-23 15:40:00,37.8,37.81,37.75,37.81,181300.0,20.3261,20.3315,20.2992,20.3315,181300.0
2011-02-23 15:50:00,37.8,37.84,37.78,37.82,334300.0,20.3261,20.3476,20.3153,20.3369,334300.0
2011-02-24 09:30:00,37.71,37.83,37.7,37.79,103800.0,20.2777,20.3422,20.2723,20.3207,103800.0
2011-02-24 09:40:00,37.79,37.8,37.67,37.69,130700.0,20.3207,20.3261,20.2562,20.2669,130700.0
2011-02-24 09:50:00,37.69,37.75,37.68,37.75,42400.0,20.2669,20.2992,20.2616,20.2992,42400.0
2011-02-24 10:00:00,37.74,37.75,37.67,37.74,73900.0,20.2938,20.2992,20.2562,20.2938,73900.0
2011-02-24 10:10:00,37.75,37.8,37.7,37.8,95000.0,20.2992,20.3261,20.2723,20.3261,95000.0
2011-02-24 10:20:00,37.8,37.82,37.74,37.77,120600.0,20.3261,20.3369,20.2938,20.31,120600.0
2011-02-24 10:30:00,37.76,37.78,37.7,37.7,36600.0,20.3046,20.3153,20.2723,20.2723,36600.0
2011-02-24 10:40:00,37.7,37.89,37.7,37.89,81000.0,20.2723,20.3745,20.2723,20.3745,81000.0
2011-02-24 10:50:00,37.88,37.9,37.8,37.81,51000.0,20.3691,20.3799,20.3261,20.3315,51000.0
2011-02-24 11:00:00,37.81,37.9,37.81,37.84,56500.0,20.3315,20.3799,20.3315,20.3476,56500.0
2011-02-24 11:10:00,37.83,37.87,37.81,37.86,64800.0,20.3422,20.3637,20.3315,20.3584,64800.0
2011-02-24 11:20:00,37.86,37.92,37.81,37.89,72200.0,20.3584,20.3906,20.3315,20.3745,72200.0
2011-02-24 11:30:00,37.88,37.91,37.87,37.88,60600.0,20.3691,20.3852,20.3637,20.3691,60600.0
2011-02-24 11:40:00,37.87,37.89,37.83,37.85,47200.0,20.3637,20.3745,20.3422,20.353,47200.0
2011-02-24 11:50:00,37.84,37.86,37.84,37.86,83900.0,20.3476,20.3584,20.3476,20.3584,83900.0
2011-02-24 12:00:00,37.85,37.86,37.77,37.83,81700.0,20.353,20.3584,20.31,20.3422,81700.0
2011-02-24 12:10:00,37.83,37.87,37.83,37.85,42500.0,20.3422,20.3637,20.3422,20.353,42500.0
2011-02-24 12:20:00,37.86,37.86,37.74,37.74,44200.0,20.3584,20.3584,20.2938,20.2938,44200.0
2011-02-24 12:30:00,37.75,37.75,37.7,37.73,60100.0,20.2992,20.2992,20.2723,20.2885,60100.0
2011-02-24 12:40:00,37.73,37.78,37.72,37.78,66000.0,20.2885,20.3153,20.2831,20.3153,66000.0
2011-02-24 12:50:00,37.79,37.88,37.77,37.87,78800.0,20.3207,20.3691,20.31,20.3637,78800.0
2011-02-24 13:00:00,37.87,37.87,37.82,37.83,91000.0,20.3637,20.3637,20.3369,20.3422,91000.0
2011-02-24 13:10:00,37.83,37.85,37.81,37.81,76700.0,20.3422,20.353,20.3315,20.3315,76700.0
2011-02-24 13:20:00,37.81,37.82,37.79,37.8,39100.0,20.3315,20.3369,20.3207,20.3261,39100.0
2011-02-24 13:30:00,37.8,37.82,37.79,37.8,56100.0,20.3261,20.3369,20.3207,20.3261,56100.0
2011-02-24 13:40:00,37.8,37.83,37.75,37.82,84100.0,20.3261,20.3422,20.2992,20.3369,84100.0
2011-02-24 13:50:00,37.82,37.85,37.77,37.83,71200.0,20.3369,20.353,20.31,20.3422,71200.0
2011-02-24 14:00:00,37.83,37.85,37.8,37.83,59500.0,20.3422,20.353,20.3261,20.3422,59500.0
2011-02-24 14:10:00,37.83,37.84,37.79,37.82,115000.0,20.3422,20.3476,20.3207,20.3369,115000.0
2011-02-24 14:20:00,37.83,37.83,37.77,37.77,62600.0,20.3422,20.3422,20.31,20.31,62600.0
2011-02-24 14:30:00,37.77,37.83,37.75,37.79,87800.0,20.31,20.3422,20.2992,20.3207,87800.0
2011-02-24 14:40:00,37.79,37.82,37.73,37.76,79900.0,20.3207,20.3369,20.2885,20.3046,79900.0
2011-02-24 14:50:00,37.76,37.76,37.74,37.76,34900.0,20.3046,20.3046,20.2938,20.3046,34900.0
2011-02-24 15:00:00,37.75,37.79,37.72,37.78,105600.0,20.2992,20.3207,20.2831,20.3153,105600.0
2011-02-24 15:10:00,37.77,37.78,37.71,37.75,72900.0,20.31,20.3153,20.2777,20.2992,72900.0
2011-02-24 15:20:00,37.75,37.82,37.74,37.79,136200.0,20.2992,20.3369,20.2938,20.3207,136200.0
2011-02-24 15:30:00,37.78,37.8,37.77,37.79,71800.0,20.3153,20.3261,20.31,20.3207,71800.0
2011-02-24 15:40:00,37.79,37.81,37.76,37.77,104800.0,20.3207,20.3315,20.3046,20.31,104800.0
2011-02-24 15:50:00,37.76,37.8,37.74,37.76,188500.0,20.3046,20.3261,20.2938,20.3046,188500.0
2011-02-25 09:30:00,37.92,37.94,37.72,37.78,155000.0,20.3906,20.4014,20.2831,20.3153,155000.0
2011-02-25 09:40:00,37.77,37.79,37.72,37.75,55400.0,20.31,20.3207,20.2831,20.2992,55400.0
2011-02-25 09:50:00,37.75,37.77,37.74,37.75,58100.0,20.2992,20.31,20.2938,20.2992,58100.0
2011-02-25 10:00:00,37.74,37.75,37.7,37.71,70700.0,20.2938,20.2992,20.2723,20.2777,70700.0
2011-02-25 10:10:00,37.71,37.76,37.7,37.73,29600.0,20.2777,20.3046,20.2723,20.2885,29600.0
2011-02-25 10:20:00,37.73,37.75,37.72,37.74,53300.0,20.2885,20.2992,20.2831,20.2938,53300.0
2011-02-25 10:30:00,37.74,37.83,37.73,37.83,86300.0,20.2938,20.3422,20.2885,20.3422,86300.0
2011-02-25 10:40:00,37.83,37.83,37.76,37.78,69300.0,20.3422,20.3422,20.3046,20.3153,69300.0
2011-02-25 10:50:00,37.78,37.79,37.74,37.75,29600.0,20.3153,20.3207,20.2938,20.2992,29600.0
2011-02-25 11:00:00,37.74,37.75,37.7,37.72,37500.0,20.2938,20.2992,20.2723,20.2831,37500.0
2011-02-25 11:10:00,37.72,37.76,37.71,37.75,36700.0,20.2831,20.3046,20.2777,20.2992,36700.0
2011-02-25 11:20:00,37.76,37.78,37.73,37.74,50600.0,20.3046,20.3153,20.2885,20.2938,50600.0
2011-02-25 11:30:00,37.74,37.79,37.73,37.77,41500.0,20.2938,20.3207,20.2885,20.31,41500.0
2011-02-25 11:40:00,37.77,37.81,37.76,37.77,43000.0,20.31,20.3315,20.3046,20.31,43000.0
2011-02-25 11:50:00,37.77,37.82,37.76,37.79,31400.0,20.31,20.3369,20.3046,20.3207,31400.0
2011-02-25 12:00:00,37.8,37.81,37.78,37.8,50400.0,20.3261,20.3315,20.3153,20.3261,50400.0
2011-02-25 12:10:00,37.8,37.83,37.77,37.83,41800.0,20.3261,20.3422,20.31,20.3422,41800.0
2011-02-25 12:20:00,37.82,37.84,37.8,37.8,26700.0,20.3369,20.3476,20.3261,20.3261,26700.0
2011-02-25 12:30:00,37.8,37.81,37.8,37.8,13600.0,20.3261,20.3315,20.3261,20.3261,13600.0
2011-02-25 12:40:00,37.8,37.82,37.78,37.82,34100.0,20.3261,20.3369,20.3153,20.3369,34100.0
2011-02-25 12:50:00,37.82,37.84,37.81,37.84,19900.0,20.3369,20.3476,20.3315,20.3476,19900.0
2011-02-25 13:00:00,37.83,37.86,37.83,37.86,23400.0,20.3422,20.3584,20.3422,20.3584,23400.0
2011-02-25 13:10:00,37.85,37.92,37.85,37.9,38800.0,20.353,20.3906,20.353,20.3799,38800.0
2011-02-25 13:20:00,37.91,37.93,37.9,37.91,41000.0,20.3852,20.396,20.3799,20.3852,41000.0
2011-02-25 13:30:00,37.9,37.92,37.89,37.91,35900.0,20.3799,20.3906,20.3745,20.3852,35900.0
2011-02-25 13:40:00,37.9,37.92,37.9,37.91,32800.0,20.3799,20.3906,20.3799,20.3852,32800.0
2011-02-25 13:50:00,37.91,37.92,37.91,37.92,30000.0,20.3852,20.3906,20.3852,20.3906,30000.0
2011-02-25 14:00:00,37.92,37.96,37.9,37.96,75000.0,20.3906,20.4121,20.3799,20.4121,75000.0
2011-02-25 14:10:00,37.97,37.99,37.95,37.98,49900.0,20.4175,20.4283,20.4068,20.4229,49900.0
2011-02-25 14:20:00,37.97,37.98,37.94,37.96,68000.0,20.4175,20.4229,20.4014,20.4121,68000.0
2011-02-25 14:30:00,37.96,37.98,37.94,37.95,23700.0,20.4121,20.4229,20.4014,20.4068,23700.0
2011-02-25 14:40:00,37.94,37.95,37.92,37.93,26900.0,20.4014,20.4068,20.3906,20.396,26900.0
2011-02-25 14:50:00,37.93,37.95,37.92,37.95,50200.0,20.396,20.4068,20.3906,20.4068,50200.0
2011-02-25 15:00:00,37.94,37.95,37.94,37.95,27900.0,20.4014,20.4068,20.4014,20.4068,27900.0
2011-02-25 15:10:00,37.95,37.97,37.94,37.97,57400.0,20.4068,20.4175,20.4014,20.4175,57400.0
2011-02-25 15:20:00,37.97,37.97,37.95,37.96,44700.0,20.4175,20.4175,20.4068,20.4121,44700.0
2011-02-25 15:30:00,37.96,37.98,37.95,37.98,81000.0,20.4121,20.4229,20.4068,20.4229,81000.0
2011-02-25 15:40:00,37.97,38.0,37.97,38.0,87700.0,20.4175,20.4336,20.4175,20.4336,87700.0
2011-02-25 15:50:00,38.0,38.06,37.99,38.05,395600.0,20.4336,20.4659,20.4283,20.4605,395600.0
2011-02-28 09:30:00,38.19,38.19,38.02,38.02,128100.0,20.5358,20.5358,20.4444,20.4444,128100.0
2011-02-28 09:40:00,38.01,38.09,37.97,37.98,156600.0,20.439,20.482,20.4175,20.4229,156600.0
2011-02-28 09:50:00,37.97,37.99,37.87,37.88,188100.0,20.4175,20.4283,20.3637,20.3691,188100.0
2011-02-28 10:00:00,37.88,37.89,37.84,37.87,169200.0,20.3691,20.3745,20.3476,20.3637,169200.0
2011-02-28 10:10:00,37.87,37.99,37.86,37.98,159000.0,20.3637,20.4283,20.3584,20.4229,159000.0
2011-02-28 10:20:00,37.98,38.12,37.98,38.07,155900.0,20.4229,20.4982,20.4229,20.4713,155900.0
2011-02-28 10:30:00,38.07,38.15,38.05,38.14,229100.0,20.4713,20.5143,20.4605,20.5089,229100.0
2011-02-28 10:40:00,38.13,38.18,38.12,38.18,93100.0,20.5035,20.5304,20.4982,20.5304,93100.0
2011-02-28 10:50:00,38.17,38.19,38.14,38.14,86900.0,20.5251,20.5358,20.5089,20.5089,86900.0
2011-02-28 11:00:00,38.15,38.15,38.12,38.14,55900.0,20.5143,20.5143,20.4982,20.5089,55900.0
2011-02-28 11:10:00,38.13,38.15,38.08,38.08,67900.0,20.5035,20.5143,20.4767,20.4767,67900.0
2011-02-28 11:20:00,38.09,38.13,38.09,38.1,36600.0,20.482,20.5035,20.482,20.4874,36600.0
2011-02-28 11:30:00,38.1,38.11,38.05,38.06,56600.0,20.4874,20.4928,20.4605,20.4659,56600.0
2011-02-28 11:40:00,38.06,38.12,38.05,38.09,82700.0,20.4659,20.4982,20.4605,20.482,82700.0
2011-02-28 11:50:00,38.08,38.09,38.03,38.08,83100.0,20.4767,20.482,20.4498,20.4767,83100.0
2011-02-28 12:00:00,38.08,38.1,38.06,38.09,43600.0,20.4767,20.4874,20.4659,20.482,43600.0
2011-02-28 12:10:00,38.09,38.13,38.09,38.11,43500.0,20.482,20.5035,20.482,20.4928,43500.0
2011-02-28 12:20:00,38.11,38.14,38.1,38.14,34900.0,20.4928,20.5089,20.4874,20.5089,34900.0
2011-02-28 12:30:00,38.14,38.14,38.11,38.11,21800.0,20.5089,20.5089,20.4928,20.4928,21800.0
2011-02-28 12:40:00,38.11,38.13,38.11,38.12,15700.0,20.4928,20.5035,20.4928,20.4982,15700.0
2011-02-28 12:50:00,38.12,38.13,38.02,38.06,84000.0,20.4982,20.5035,20.4444,20.4659,84000.0
2011-02-28 13:00:00,38.06,38.1,38.03,38.1,50300.0,20.4659,20.4874,20.4498,20.4874,50300.0
2011-02-28 13:10:00,38.1,38.12,38.09,38.1,23500.0,20.4874,20.4982,20.482,20.4874,23500.0
2011-02-28 13:20:00,38.1,38.11,38.06,38.08,32400.0,20.4874,20.4928,20.4659,20.4767,32400.0
2011-02-28 13:30:00,38.07,38.08,38.05,38.07,58300.0,20.4713,20.4767,20.4605,20.4713,58300.0
2011-02-28 13:40:00,38.08,38.08,38.03,38.05,51000.0,20.4767,20.4767,20.4498,20.4605,51000.0
2011-02-28 13:50:00,38.06,38.07,38.04,38.05,28300.0,20.4659,20.4713,20.4552,20.4605,28300.0
2011-02-28 14:00:00,38.06,38.06,38.02,38.03,79100.0,20.4659,20.4659,20.4444,20.4498,79100.0
2011-02-28 14:10:00,38.04,38.12,38.03,38.11,168200.0,20.4552,20.4982,20.4498,20.4928,168200.0
2011-02-28 14:20:00,38.11,38.18,38.11,38.18,101800.0,20.4928,20.5304,20.4928,20.5304,101800.0
2011-02-28 14:30:00,38.17,38.18,38.09,38.13,116600.0,20.5251,20.5304,20.482,20.5035,116600.0
2011-02-28 14:40:00,38.12,38.17,38.12,38.16,75300.0,20.4982,20.5251,20.4982,20.5197,75300.0
2011-02-28 14:50:00,38.17,38.18,38.15,38.17,88800.0,20.5251,20.5304,20.5143,20.5251,88800.0
2011-02-28 15:00:00,38.18,38.18,38.13,38.14,93000.0,20.5304,20.5304,20.5035,20.5089,93000.0
2011-02-28 15:10:00,38.13,38.14,38.11,38.13,61500.0,20.5035,20.5089,20.4928,20.5035,61500.0
2011-02-28 15:20:00,38.14,38.16,38.13,38.13,85600.0,20.5089,20.5197,20.5035,20.5035,85600.0
2011-02-28 15:30:00,38.13,38.15,38.07,38.07,165900.0,20.5035,20.5143,20.4713,20.4713,165900.0
2011-02-28 15:40:00,38.07,38.08,38.04,38.05,152500.0,20.4713,20.4767,20.4552,20.4605,152500.0
2011-02-28 15:50:00,38.05,38.14,38.04,38.14,362900.0,20.4605,20.5089,20.4552,20.5089,362900.0
2011-03-01 09:30:00,37.95,38.07,37.95,38.06,161700.0,20.4068,20.4713,20.4068,20.4659,161700.0
2011-03-01 09:40:00,38.06,38.09,38.01,38.06,79400.0,20.4659,20.482,20.439,20.4659,79400.0
2011-03-01 09:50:00,38.06,38.09,38.05,38.07,56900.0,20.4659,20.482,20.4605,20.4713,56900.0
2011-03-01 10:00:00,38.08,38.16,38.05,38.09,105300.0,20.4767,20.5197,20.4605,20.482,105300.0
2011-03-01 10:10:00,38.09,38.13,38.05,38.1,105100.0,20.482,20.5035,20.4605,20.4874,105100.0
2011-03-01 10:20:00,38.09,38.15,38.08,38.13,42500.0,20.482,20.5143,20.4767,20.5035,42500.0
2011-03-01 10:30:00,38.12,38.12,38.06,38.08,48600.0,20.4982,20.4982,20.4659,20.4767,48600.0
2011-03-01 10:40:00,38.08,38.13,38.08,38.13,36900.0,20.4767,20.5035,20.4767,20.5035,36900.0
2011-03-01 10:50:00,38.13,38.16,38.11,38.16,62800.0,20.5035,20.5197,20.4928,20.5197,62800.0
2011-03-01 11:00:00,38.16,38.16,38.14,38.16,29000.0,20.5197,20.5197,20.5089,20.5197,29000.0
2011-03-01 11:10:00,38.16,38.16,38.09,38.12,56500.0,20.5197,20.5197,20.482,20.4982,56500.0
2011-03-01 11:20:00,38.12,38.14,38.05,38.06,72500.0,20.4982,20.5089,20.4605,20.4659,72500.0
2011-03-01 11:30:00,38.05,38.08,37.97,37.97,75700.0,20.4605,20.4767,20.4175,20.4175,75700.0
2011-03-01 11:40:00,37.97,37.98,37.91,37.93,95800.0,20.4175,20.4229,20.3852,20.396,95800.0
2011-03-01 11:50:00,37.94,37.94,37.88,37.9,102200.0,20.4014,20.4014,20.3691,20.3799,102200.0
2011-03-01 12:00:00,37.91,37.98,37.88,37.98,61100.0,20.3852,20.4229,20.3691,20.4229,61100.0
2011-03-01 12:10:00,37.98,37.98,37.94,37.95,33800.0,20.4229,20.4229,20.4014,20.4068,33800.0
2011-03-01 12:20:00,37.96,37.96,37.87,37.91,54500.0,20.4121,20.4121,20.3637,20.3852,54500.0
2011-03-01 12:30:00,37.91,37.96,37.9,37.96,32600.0,20.3852,20.4121,20.3799,20.4121,32600.0
2011-03-01 12:40:00,37.96,37.97,37.95,37.97,16900.0,20.4121,20.4175,20.4068,20.4175,16900.0
2011-03-01 12:50:00,37.97,37.99,37.87,37.88,75500.0,20.4175,20.4283,20.3637,20.3691,75500.0
2011-03-01 13:00:00,37.88,37.89,37.85,37.87,63900.0,20.3691,20.3745,20.353,20.3637,63900.0
2011-03-01 13:10:00,37.86,37.93,37.86,37.88,45400.0,20.3584,20.396,20.3584,20.3691,45400.0
2011-03-01 13:20:00,37.87,37.88,37.8,37.82,73000.0,20.3637,20.3691,20.3261,20.3369,73000.0
2011-03-01 13:30:00,37.82,37.87,37.81,37.86,32800.0,20.3369,20.3637,20.3315,20.3584,32800.0
2011-03-01 13:40:00,37.86,37.87,37.77,37.78,92300.0,20.3584,20.3637,20.31,20.3153,92300.0
2011-03-01 13:50:00,37.77,37.78,37.75,37.76,74400.0,20.31,20.3153,20.2992,20.3046,74400.0
2011-03-01 14:00:00,37.77,37.78,37.72,37.76,98100.0,20.31,20.3153,20.2831,20.3046,98100.0
2011-03-01 14:10:00,37.76,37.77,37.72,37.77,62200.0,20.3046,20.31,20.2831,20.31,62200.0
2011-03-01 14:20:00,37.76,37.77,37.73,37.74,81200.0,20.3046,20.31,20.2885,20.2938,81200.0
2011-03-01 14:30:00,37.74,37.77,37.73,37.75,49000.0,20.2938,20.31,20.2885,20.2992,49000.0
2011-03-01 14:40:00,37.76,37.81,37.75,37.81,41700.0,20.3046,20.3315,20.2992,20.3315,41700.0
2011-03-01 14:50:00,37.8,37.84,37.73,37.73,133800.0,20.3261,20.3476,20.2885,20.2885,133800.0
2011-03-01 15:00:00,37.73,37.77,37.72,37.73,74200.0,20.2885,20.31,20.2831,20.2885,74200.0
2011-03-01 15:10:00,37.73,37.77,37.72,37.77,49000.0,20.2885,20.31,20.2831,20.31,49000.0
2011-03-01 15:20:00,37.77,37.8,37.76,37.77,110300.0,20.31,20.3261,20.3046,20.31,110300.0
2011-03-01 15:30:00,37.76,37.77,37.71,37.75,147900.0,20.3046,20.31,20.2777,20.2992,147900.0
2011-03-01 15:40:00,37.75,37.78,37.71,37.73,137000.0,20.2992,20.3153,20.2777,20.2885,137000.0
2011-03-01 15:50:00,37.74,37.77,37.69,37.69,307800.0,20.2938,20.31,20.2669,20.2669,307800.0
2011-03-02 09:30:00,37.72,37.89,37.65,37.68,134400.0,20.2831,20.3745,20.2454,20.2616,134400.0
2011-03-02 09:40:00,37.69,37.69,37.62,37.69,97200.0,20.2669,20.2669,20.2293,20.2669,97200.0
2011-03-02 09:50:00,37.69,37.76,37.66,37.7,67700.0,20.2669,20.3046,20.2508,20.2723,67700.0
2011-03-02 10:00:00,37.71,37.75,37.67,37.67,50900.0,20.2777,20.2992,20.2562,20.2562,50900.0
2011-03-02 10:10:00,37.68,37.78,37.65,37.78,48200.0,20.2616,20.3153,20.2454,20.3153,48200.0
2011-03-02 10:20:00,37.78,37.8,37.7,37.7,59600.0,20.3153,20.3261,20.2723,20.2723,59600.0
2011-03-02 10:30:00,37.71,37.77,37.7,37.74,96700.0,20.2777,20.31,20.2723,20.2938,96700.0
2011-03-02 10:40:00,37.73,37.73,37.67,37.68,62700.0,20.2885,20.2885,20.2562,20.2616,62700.0
2011-03-02 10:50:00,37.68,37.7,37.62,37.63,72500.0,20.2616,20.2723,20.2293,20.2347,72500.0
2011-03-02 11:00:00,37.63,37.67,37.62,37.65,68700.0,20.2347,20.2562,20.2293,20.2454,68700.0
2011-03-02 11:10:00,37.65,37.68,37.61,37.66,73800.0,20.2454,20.2616,20.2239,20.2508,73800.0
2011-03-02 11:20:00,37.66,37.7,37.64,37.69,55700.0,20.2508,20.2723,20.2401,20.2669,55700.0
2011-03-02 11:30:00,37.68,37.69,37.62,37.64,64400.0,20.2616,20.2669,20.2293,20.2401,64400.0
2011-03-02 11:40:00,37.64,37.66,37.61,37.64,101500.0,20.2401,20.2508,20.2239,20.2401,101500.0
2011-03-02 11:50:00,37.64,37.68,37.61,37.61,48700.0,20.2401,20.2616,20.2239,20.2239,48700.0
2011-03-02 12:00:00,37.62,37.66,37.61,37.66,55400.0,20.2293,20.2508,20.2239,20.2508,55400.0
2011-03-02 12:10:00,37.66,37.69,37.61,37.64,58600.0,20.2508,20.2669,20.2239,20.2401,58600.0
2011-03-02 12:20:00,37.65,37.7,37.65,37.69,30100.0,20.2454,20.2723,20.2454,20.2669,30100.0
2011-03-02 12:30:00,37.69,37.76,37.69,37.76,42000.0,20.2669,20.3046,20.2669,20.3046,42000.0
2011-03-02 12:40:00,37.76,37.79,37.75,37.79,18500.0,20.3046,20.3207,20.2992,20.3207,18500.0
2011-03-02 12:50:00,37.79,37.81,37.75,37.77,29200.0,20.3207,20.3315,20.2992,20.31,29200.0
2011-03-02 13:00:00,37.77,37.8,37.76,37.77,31100.0,20.31,20.3261,20.3046,20.31,31100.0
2011-03-02 13:10:00,37.77,37.77,37.73,37.74,30800.0,20.31,20.31,20.2885,20.2938,30800.0
2011-03-02 13:20:00,37.74,37.76,37.72,37.75,27900.0,20.2938,20.3046,20.2831,20.2992,27900.0
2011-03-02 13:30:00,37.75,37.77,37.72,37.73,63300.0,20.2992,20.31,20.2831,20.2885,63300.0
2011-03-02 13:40:00,37.73,37.74,37.67,37.7,36300.0,20.2885,20.2938,20.2562,20.2723,36300.0
2011-03-02 13:50:00,37.7,37.76,37.69,37.72,40700.0,20.2723,20.3046,20.2669,20.2831,40700.0
2011-03-02 14:00:00,37.72,37.74,37.67,37.74,40200.0,20.2831,20.2938,20.2562,20.2938,40200.0
2011-03-02 14:10:00,37.73,37.79,37.73,37.74,40500.0,20.2885,20.3207,20.2885,20.2938,40500.0
2011-03-02 14:20:00,37.74,37.78,37.73,37.74,50900.0,20.2938,20.3153,20.2885,20.2938,50900.0
2011-03-02 14:30:00,37.74,37.84,37.74,37.82,48400.0,20.2938,20.3476,20.2938,20.3369,48400.0
2011-03-02 14:40:00,37.82,37.85,37.8,37.8,60200.0,20.3369,20.353,20.3261,20.3261,60200.0
2011-03-02 14:50:00,37.8,37.81,37.77,37.81,76800.0,20.3261,20.3315,20.31,20.3315,76800.0
2011-03-02 15:00:00,37.81,37.87,37.8,37.86,54000.0,20.3315,20.3637,20.3261,20.3584,54000.0
2011-03-02 15:10:00,37.86,37.86,37.8,37.81,33900.0,20.3584,20.3584,20.3261,20.3315,33900.0
2011-03-02 15:20:00,37.82,37.83,37.81,37.81,33700.0,20.3369,20.3422,20.3315,20.3315,33700.0
2011-03-02 15:30:00,37.82,37.82,37.77,37.79,82800.0,20.3369,20.3369,20.31,20.3207,82800.0
2011-03-02 15:40:00,37.78,37.83,37.76,37.82,119300.0,20.3153,20.3422,20.3046,20.3369,119300.0
2011-03-02 15:50:00,37.81,37.83,37.77,37.82,259600.0,20.3315,20.3422,20.31,20.3369,259600.0
2011-03-03 09:30:00,37.99,38.02,37.92,38.01,90300.0,20.4283,20.4444,20.3906,20.439,90300.0
2011-03-03 09:40:00,38.02,38.04,38.0,38.02,52900.0,20.4444,20.4552,20.4336,20.4444,52900.0
2011-03-03 09:50:00,38.01,38.03,37.96,37.96,43400.0,20.439,20.4498,20.4121,20.4121,43400.0
2011-03-03 10:00:00,37.94,38.01,37.94,37.99,34000.0,20.4014,20.439,20.4014,20.4283,34000.0
2011-03-03 10:10:00,38.0,38.08,38.0,38.06,50700.0,20.4336,20.4767,20.4336,20.4659,50700.0
2011-03-03 10:20:00,38.07,38.07,37.99,38.0,91100.0,20.4713,20.4713,20.4283,20.4336,91100.0
2011-03-03 10:30:00,38.0,38.05,37.97,38.03,38100.0,20.4336,20.4605,20.4175,20.4498,38100.0
2011-03-03 10:40:00,38.04,38.1,38.04,38.1,58200.0,20.4552,20.4874,20.4552,20.4874,58200.0
2011-03-03 10:50:00,38.09,38.09,38.02,38.07,43500.0,20.482,20.482,20.4444,20.4713,43500.0
2011-03-03 11:00:00,38.07,38.1,38.04,38.09,45000.0,20.4713,20.4874,20.4552,20.482,45000.0
2011-03-03 11:10:00,38.09,38.09,38.03,38.07,38600.0,20.482,20.482,20.4498,20.4713,38600.0
2011-03-03 11:20:00,38.07,38.1,38.05,38.06,51100.0,20.4713,20.4874,20.4605,20.4659,51100.0
2011-03-03 11:30:00,38.06,38.08,38.05,38.06,29500.0,20.4659,20.4767,20.4605,20.4659,29500.0
2011-03-03 11:40:00,38.05,38.1,38.05,38.1,35400.0,20.4605,20.4874,20.4605,20.4874,35400.0
2011-03-03 11:50:00,38.1,38.13,38.09,38.1,85100.0,20.4874,20.5035,20.482,20.4874,85100.0
2011-03-03 12:00:00,38.1,38.11,38.08,38.09,31900.0,20.4874,20.4928,20.4767,20.482,31900.0
2011-03-03 12:10:00,38.09,38.11,38.09,38.1,32600.0,20.482,20.4928,20.482,20.4874,32600.0
2011-03-03 12:20:00,38.1,38.17,38.1,38.16,72500.0,20.4874,20.5251,20.4874,20.5197,72500.0
2011-03-03 12:30:00,38.16,38.17,38.16,38.17,39000.0,20.5197,20.5251,20.5197,20.5251,39000.0
2011-03-03 12:40:00,38.17,38.19,38.16,38.19,76300.0,20.5251,20.5358,20.5197,20.5358,76300.0
2011-03-03 12:50:00,38.19,38.2,38.17,38.17,70800.0,20.5358,20.5412,20.5251,20.5251,70800.0
2011-03-03 13:00:00,38.17,38.19,38.16,38.18,35700.0,20.5251,20.5358,20.5197,20.5304,35700.0
2011-03-03 13:10:00,38.18,38.18,38.14,38.14,30500.0,20.5304,20.5304,20.5089,20.5089,30500.0
2011-03-03 13:20:00,38.14,38.16,38.1,38.1,49900.0,20.5089,20.5197,20.4874,20.4874,49900.0
2011-03-03 13:30:00,38.11,38.15,38.1,38.14,35800.0,20.4928,20.5143,20.4874,20.5089,35800.0
2011-03-03 13:40:00,38.15,38.15,38.08,38.1,49300.0,20.5143,20.5143,20.4767,20.4874,49300.0
2011-03-03 13:50:00,38.1,38.14,38.1,38.12,56200.0,20.4874,20.5089,20.4874,20.4982,56200.0
2011-03-03 14:00:00,38.12,38.14,38.12,38.14,25300.0,20.4982,20.5089,20.4982,20.5089,25300.0
2011-03-03 14:10:00,38.14,38.2,38.14,38.16,79700.0,20.5089,20.5412,20.5089,20.5197,79700.0
2011-03-03 14:20:00,38.15,38.18,38.14,38.18,52300.0,20.5143,20.5304,20.5089,20.5304,52300.0
2011-03-03 14:30:00,38.18,38.2,38.18,38.2,51800.0,20.5304,20.5412,20.5304,20.5412,51800.0
2011-03-03 14:40:00,38.2,38.2,38.18,38.19,55600.0,20.5412,20.5412,20.5304,20.5358,55600.0
2011-03-03 14:50:00,38.18,38.22,38.18,38.2,125400.0,20.5304,20.5519,20.5304,20.5412,125400.0
2011-03-03 15:00:00,38.2,38.21,38.17,38.18,69100.0,20.5412,20.5466,20.5251,20.5304,69100.0
2011-03-03 15:10:00,38.18,38.2,38.17,38.18,37600.0,20.5304,20.5412,20.5251,20.5304,37600.0
2011-03-03 15:20:00,38.19,38.19,38.16,38.17,53600.0,20.5358,20.5358,20.5197,20.5251,53600.0
2011-03-03 15:30:00,38.17,38.18,38.12,38.17,124600.0,20.5251,20.5304,20.4982,20.5251,124600.0
2011-03-03 15:40:00,38.17,38.2,38.16,38.18,91100.0,20.5251,20.5412,20.5197,20.5304,91100.0
2011-03-03 15:50:00,38.18,38.21,38.17,38.2,242000.0,20.5304,20.5466,20.5251,20.5412,242000.0
2011-03-04 09:30:00,38.13,38.22,38.09,38.22,78800.0,20.5035,20.5519,20.482,20.5519,78800.0
2011-03-04 09:40:00,38.22,38.25,38.19,38.22,67300.0,20.5519,20.5681,20.5358,20.5519,67300.0
2011-03-04 09:50:00,38.23,38.25,38.21,38.22,69400.0,20.5573,20.5681,20.5466,20.5519,69400.0
2011-03-04 10:00:00,38.22,38.23,38.06,38.07,85100.0,20.5519,20.5573,20.4659,20.4713,85100.0
2011-03-04 10:10:00,38.06,38.13,38.04,38.11,131300.0,20.4659,20.5035,20.4552,20.4928,131300.0
2011-03-04 10:20:00,38.1,38.18,38.07,38.13,122300.0,20.4874,20.5304,20.4713,20.5035,122300.0
2011-03-04 10:30:00,38.13,38.16,38.09,38.09,68700.0,20.5035,20.5197,20.482,20.482,68700.0
2011-03-04 10:40:00,38.1,38.12,38.0,38.02,69400.0,20.4874,20.4982,20.4336,20.4444,69400.0
2011-03-04 10:50:00,38.02,38.05,38.01,38.04,22800.0,20.4444,20.4605,20.439,20.4552,22800.0
2011-03-04 11:00:00,38.04,38.04,37.96,37.96,56800.0,20.4552,20.4552,20.4121,20.4121,56800.0
2011-03-04 11:10:00,37.96,37.99,37.94,37.95,55400.0,20.4121,20.4283,20.4014,20.4068,55400.0
2011-03-04 11:20:00,37.95,37.96,37.9,37.91,36000.0,20.4068,20.4121,20.3799,20.3852,36000.0
2011-03-04 11:30:00,37.91,37.96,37.85,37.94,111700.0,20.3852,20.4121,20.353,20.4014,111700.0
2011-03-04 11:40:00,37.95,37.97,37.9,37.9,33300.0,20.4068,20.4175,20.3799,20.3799,33300.0
2011-03-04 11:50:00,37.9,37.92,37.84,37.85,73100.0,20.3799,20.3906,20.3476,20.353,73100.0
2011-03-04 12:00:00,37.86,37.89,37.84,37.87,76400.0,20.3584,20.3745,20.3476,20.3637,76400.0
2011-03-04 12:10:00,37.88,37.88,37.81,37.82,45300.0,20.3691,20.3691,20.3315,20.3369,45300.0
2011-03-04 12:20:00,37.82,37.83,37.8,37.82,48900.0,20.3369,20.3422,20.3261,20.3369,48900.0
2011-03-04 12:30:00,37.81,37.82,37.77,37.8,55100.0,20.3315,20.3369,20.31,20.3261,55100.0
2011-03-04 12:40:00,37.8,37.81,37.79,37.8,17900.0,20.3261,20.3315,20.3207,20.3261,17900.0
2011-03-04 12:50:00,37.81,37.81,37.76,37.78,34200.0,20.3315,20.3315,20.3046,20.3153,34200.0
2011-03-04 13:00:00,37.78,37.84,37.78,37.83,44700.0,20.3153,20.3476,20.3153,20.3422,44700.0
2011-03-04 13:10:00,37.82,37.83,37.73,37.75,68800.0,20.3369,20.3422,20.2885,20.2992,68800.0
2011-03-04 13:20:00,37.75,37.8,37.75,37.8,40500.0,20.2992,20.3261,20.2992,20.3261,40500.0
2011-03-04 13:30:00,37.79,37.83,37.79,37.82,31200.0,20.3207,20.3422,20.3207,20.3369,31200.0
2011-03-04 13:40:00,37.82,37.83,37.75,37.77,44400.0,20.3369,20.3422,20.2992,20.31,44400.0
2011-03-04 13:50:00,37.76,37.81,37.75,37.79,56600.0,20.3046,20.3315,20.2992,20.3207,56600.0
2011-03-04 14:00:00,37.78,37.8,37.74,37.76,50000.0,20.3153,20.3261,20.2938,20.3046,50000.0
2011-03-04 14:10:00,37.76,37.78,37.75,37.77,22200.0,20.3046,20.3153,20.2992,20.31,22200.0
2011-03-04 14:20:00,37.77,37.8,37.76,37.8,26300.0,20.31,20.3261,20.3046,20.3261,26300.0
2011-03-04 14:30:00,37.79,37.8,37.77,37.78,32000.0,20.3207,20.3261,20.31,20.3153,32000.0
2011-03-04 14:40:00,37.78,37.81,37.77,37.8,33300.0,20.3153,20.3315,20.31,20.3261,33300.0
2011-03-04 14:50:00,37.79,37.86,37.79,37.85,37800.0,20.3207,20.3584,20.3207,20.353,37800.0
2011-03-04 15:00:00,37.86,37.87,37.85,37.86,57900.0,20.3584,20.3637,20.353,20.3584,57900.0
2011-03-04 15:10:00,37.85,37.88,37.8,37.82,75900.0,20.353,20.3691,20.3261,20.3369,75900.0
2011-03-04 15:20:00,37.82,37.82,37.75,37.76,86500.0,20.3369,20.3369,20.2992,20.3046,86500.0
2011-03-04 15:30:00,37.77,37.79,37.73,37.78,94200.0,20.31,20.3207,20.2885,20.3153,94200.0
2011-03-04 15:40:00,37.77,37.89,37.77,37.87,153300.0,20.31,20.3745,20.31,20.3637,153300.0
2011-03-04 15:50:00,37.87,37.99,37.87,37.96,293000.0,20.3637,20.4283,20.3637,20.4121,293000.0
2011-03-07 09:30:00,38.1,38.14,38.03,38.14,352100.0,20.4874,20.5089,20.4498,20.5089,352100.0
2011-03-07 09:40:00,38.14,38.24,38.14,38.24,95000.0,20.5089,20.5627,20.5089,20.5627,95000.0
2011-03-07 09:50:00,38.24,38.25,38.23,38.24,139100.0,20.5627,20.5681,20.5573,20.5627,139100.0
2011-03-07 10:00:00,38.25,38.27,38.18,38.27,297400.0,20.5681,20.5788,20.5304,20.5788,297400.0
2011-03-07 10:10:00,38.27,38.29,38.19,38.25,135700.0,20.5788,20.5896,20.5358,20.5681,135700.0
2011-03-07 10:20:00,38.24,38.26,38.22,38.22,155800.0,20.5627,20.5735,20.5519,20.5519,155800.0
2011-03-07 10:30:00,38.22,38.25,38.19,38.22,122300.0,20.5519,20.5681,20.5358,20.5519,122300.0
2011-03-07 10:40:00,38.22,38.23,38.14,38.19,100400.0,20.5519,20.5573,20.5089,20.5358,100400.0
2011-03-07 10:50:00,38.2,38.23,38.16,38.23,47600.0,20.5412,20.5573,20.5197,20.5573,47600.0
2011-03-07 11:00:00,38.22,38.25,38.16,38.21,107300.0,20.5519,20.5681,20.5197,20.5466,107300.0
2011-03-07 11:10:00,38.2,38.2,38.13,38.15,58600.0,20.5412,20.5412,20.5035,20.5143,58600.0
2011-03-07 11:20:00,38.15,38.17,38.12,38.15,54300.0,20.5143,20.5251,20.4982,20.5143,54300.0
2011-03-07 11:30:00,38.15,38.26,38.15,38.21,88700.0,20.5143,20.5735,20.5143,20.5466,88700.0
2011-03-07 11:40:00,38.22,38.25,38.18,38.19,50200.0,20.5519,20.5681,20.5304,20.5358,50200.0
2011-03-07 11:50:00,38.2,38.21,38.16,38.18,45200.0,20.5412,20.5466,20.5197,20.5304,45200.0
2011-03-07 12:00:00,38.19,38.2,38.12,38.19,46000.0,20.5358,20.5412,20.4982,20.5358,46000.0
2011-03-07 12:10:00,38.18,38.2,38.15,38.18,46500.0,20.5304,20.5412,20.5143,20.5304,46500.0
2011-03-07 12:20:00,38.18,38.19,38.15,38.17,44300.0,20.5304,20.5358,20.5143,20.5251,44300.0
2011-03-07 12:30:00,38.16,38.18,38.15,38.16,40100.0,20.5197,20.5304,20.5143,20.5197,40100.0
2011-03-07 12:40:00,38.17,38.18,38.12,38.13,21600.0,20.5251,20.5304,20.4982,20.5035,21600.0
2011-03-07 12:50:00,38.14,38.14,38.08,38.09,52500.0,20.5089,20.5089,20.4767,20.482,52500.0
2011-03-07 13:00:00,38.09,38.11,38.08,38.11,33800.0,20.482,20.4928,20.4767,20.4928,33800.0
2011-03-07 13:10:00,38.1,38.14,38.09,38.11,49300.0,20.4874,20.5089,20.482,20.4928,49300.0
2011-03-07 13:20:00,38.1,38.14,38.08,38.09,48600.0,20.4874,20.5089,20.4767,20.482,48600.0
2011-03-07 13:30:00,38.1,38.14,38.09,38.13,27800.0,20.4874,20.5089,20.482,20.5035,27800.0
2011-03-07 13:40:00,38.13,38.14,38.07,38.12,45900.0,20.5035,20.5089,20.4713,20.4982,45900.0
2011-03-07 13:50:00,38.12,38.12,38.05,38.05,38000.0,20.4982,20.4982,20.4605,20.4605,38000.0
2011-03-07 14:00:00,38.05,38.09,38.04,38.07,67300.0,20.4605,20.482,20.4552,20.4713,67300.0
2011-03-07 14:10:00,38.07,38.13,38.01,38.12,81700.0,20.4713,20.5035,20.439,20.4982,81700.0
2011-03-07 14:20:00,38.12,38.17,38.11,38.14,45500.0,20.4982,20.5251,20.4928,20.5089,45500.0
2011-03-07 14:30:00,38.14,38.15,38.08,38.11,51300.0,20.5089,20.5143,20.4767,20.4928,51300.0
2011-03-07 14:40:00,38.11,38.14,38.09,38.12,50300.0,20.4928,20.5089,20.482,20.4982,50300.0
2011-03-07 14:50:00,38.12,38.13,38.1,38.12,36000.0,20.4982,20.5035,20.4874,20.4982,36000.0
2011-03-07 15:00:00,38.12,38.13,38.08,38.13,46800.0,20.4982,20.5035,20.4767,20.5035,46800.0
2011-03-07 15:10:00,38.12,38.16,38.12,38.13,92100.0,20.4982,20.5197,20.4982,20.5035,92100.0
2011-03-07 15:20:00,38.12,38.15,38.08,38.14,67800.0,20.4982,20.5143,20.4767,20.5089,67800.0
2011-03-07 15:30:00,38.14,38.18,38.11,38.16,115000.0,20.5089,20.5304,20.4928,20.5197,115000.0
2011-03-07 15:40:00,38.16,38.17,38.11,38.15,126700.0,20.5197,20.5251,20.4928,20.5143,126700.0
2011-03-07 15:50:00,38.14,38.15,38.06,38.1,388000.0,20.5089,20.5143,20.4659,20.4874,388000.0
2011-03-08 09:30:00,38.23,38.3,38.22,38.29,153600.0,20.5573,20.595,20.5519,20.5896,153600.0
2011-03-08 09:40:00,38.29,38.32,38.21,38.22,116700.0,20.5896,20.6057,20.5466,20.5519,116700.0
2011-03-08 09:50:00,38.23,38.26,38.23,38.24,93400.0,20.5573,20.5735,20.5573,20.5627,93400.0
2011-03-08 10:00:00,38.23,38.34,38.23,38.34,175300.0,20.5573,20.6165,20.5573,20.6165,175300.0
2011-03-08 10:10:00,38.33,38.41,38.33,38.41,136300.0,20.6111,20.6541,20.6111,20.6541,136300.0
2011-03-08 10:20:00,38.41,38.42,38.32,38.39,79500.0,20.6541,20.6595,20.6057,20.6434,79500.0
2011-03-08 10:30:00,38.39,38.39,38.26,38.27,105000.0,20.6434,20.6434,20.5735,20.5788,105000.0
2011-03-08 10:40:00,38.27,38.35,38.26,38.35,74500.0,20.5788,20.6218,20.5735,20.6218,74500.0
2011-03-08 10:50:00,38.34,38.34,38.28,38.28,60700.0,20.6165,20.6165,20.5842,20.5842,60700.0
2011-03-08 11:00:00,38.29,38.32,38.28,38.28,36800.0,20.5896,20.6057,20.5842,20.5842,36800.0
2011-03-08 11:10:00,38.28,38.35,38.28,38.34,69300.0,20.5842,20.6218,20.5842,20.6165,69300.0
2011-03-08 11:20:00,38.34,38.42,38.32,38.42,105200.0,20.6165,20.6595,20.6057,20.6595,105200.0
2011-03-08 11:30:00,38.41,38.43,38.36,38.39,118400.0,20.6541,20.6649,20.6272,20.6434,118400.0
2011-03-08 11:40:00,38.39,38.44,38.36,38.43,60700.0,20.6434,20.6702,20.6272,20.6649,60700.0
2011-03-08 11:50:00,38.43,38.47,38.41,38.47,106200.0,20.6649,20.6864,20.6541,20.6864,106200.0
2011-03-08 12:00:00,38.47,38.49,38.44,38.44,105800.0,20.6864,20.6971,20.6702,20.6702,105800.0
2011-03-08 12:10:00,38.43,38.44,38.41,38.44,37200.0,20.6649,20.6702,20.6541,20.6702,37200.0
2011-03-08 12:20:00,38.44,38.48,38.43,38.47,68200.0,20.6702,20.6918,20.6649,20.6864,68200.0
2011-03-08 12:30:00,38.47,38.48,38.46,38.46,39200.0,20.6864,20.6918,20.681,20.681,39200.0
2011-03-08 12:40:00,38.47,38.48,38.44,38.44,58300.0,20.6864,20.6918,20.6702,20.6702,58300.0
2011-03-08 12:50:00,38.45,38.45,38.42,38.42,31900.0,20.6756,20.6756,20.6595,20.6595,31900.0
2011-03-08 13:00:00,38.43,38.44,38.4,38.41,41700.0,20.6649,20.6702,20.6487,20.6541,41700.0
2011-03-08 13:10:00,38.41,38.41,38.37,38.39,69300.0,20.6541,20.6541,20.6326,20.6434,69300.0
2011-03-08 13:20:00,38.39,38.42,38.38,38.41,53200.0,20.6434,20.6595,20.638,20.6541,53200.0
2011-03-08 13:30:00,38.41,38.42,38.39,38.4,41000.0,20.6541,20.6595,20.6434,20.6487,41000.0
2011-03-08 13:40:00,38.4,38.42,38.39,38.42,55000.0,20.6487,20.6595,20.6434,20.6595,55000.0
2011-03-08 13:50:00,38.42,38.43,38.4,38.42,63400.0,20.6595,20.6649,20.6487,20.6595,63400.0
2011-03-08 14:00:00,38.42,38.43,38.37,38.4,51800.0,20.6595,20.6649,20.6326,20.6487,51800.0
2011-03-08 14:10:00,38.4,38.4,38.39,38.4,25600.0,20.6487,20.6487,20.6434,20.6487,25600.0
2011-03-08 14:20:00,38.4,38.43,38.39,38.43,36800.0,20.6487,20.6649,20.6434,20.6649,36800.0
2011-03-08 14:30:00,38.42,38.46,38.42,38.45,28800.0,20.6595,20.681,20.6595,20.6756,28800.0
2011-03-08 14:40:00,38.45,38.49,38.45,38.49,66400.0,20.6756,20.6971,20.6756,20.6971,66400.0
2011-03-08 14:50:00,38.48,38.49,38.44,38.44,103400.0,20.6918,20.6971,20.6702,20.6702,103400.0
2011-03-08 15:00:00,38.45,38.46,38.42,38.45,96800.0,20.6756,20.681,20.6595,20.6756,96800.0
2011-03-08 15:10:00,38.45,38.46,38.44,38.46,105000.0,20.6756,20.681,20.6702,20.681,105000.0
2011-03-08 15:20:00,38.46,38.46,38.41,38.43,61200.0,20.681,20.681,20.6541,20.6649,61200.0
2011-03-08 15:30:00,38.43,38.48,38.41,38.47,79700.0,20.6649,20.6918,20.6541,20.6864,79700.0
2011-03-08 15:40:00,38.47,38.48,38.4,38.42,149200.0,20.6864,20.6918,20.6487,20.6595,149200.0
2011-03-08 15:50:00,38.43,38.43,38.38,38.38,339200.0,20.6649,20.6649,20.638,20.638,339200.0
2011-03-09 09:30:00,38.37,38.38,38.31,38.37,105800.0,20.6326,20.638,20.6003,20.6326,105800.0
2011-03-09 09:40:00,38.37,38.42,38.33,38.37,73600.0,20.6326,20.6595,20.6111,20.6326,73600.0
2011-03-09 09:50:00,38.37,38.42,38.36,38.41,53300.0,20.6326,20.6595,20.6272,20.6541,53300.0
2011-03-09 10:00:00,38.41,38.49,38.4,38.49,106000.0,20.6541,20.6971,20.6487,20.6971,106000.0
2011-03-09 10:10:00,38.49,38.5,38.4,38.4,107600.0,20.6971,20.7025,20.6487,20.6487,107600.0
2011-03-09 10:20:00,38.4,38.44,38.35,38.4,54300.0,20.6487,20.6702,20.6218,20.6487,54300.0
2011-03-09 10:30:00,38.4,38.42,38.32,38.32,59900.0,20.6487,20.6595,20.6057,20.6057,59900.0
2011-03-09 10:40:00,38.33,38.34,38.25,38.33,126000.0,20.6111,20.6165,20.5681,20.6111,126000.0
2011-03-09 10:50:00,38.32,38.33,38.2,38.21,87600.0,20.6057,20.6111,20.5412,20.5466,87600.0
2011-03-09 11:00:00,38.21,38.34,38.18,38.28,79000.0,20.5466,20.6165,20.5304,20.5842,79000.0
2011-03-09 11:10:00,38.28,38.38,38.28,38.35,27600.0,20.5842,20.638,20.5842,20.6218,27600.0
2011-03-09 11:20:00,38.36,38.38,38.33,38.36,35100.0,20.6272,20.638,20.6111,20.6272,35100.0
2011-03-09 11:30:00,38.35,38.35,38.29,38.35,27900.0,20.6218,20.6218,20.5896,20.6218,27900.0
2011-03-09 11:40:00,38.34,38.38,38.31,38.31,47100.0,20.6165,20.638,20.6003,20.6003,47100.0
2011-03-09 11:50:00,38.31,38.39,38.28,38.38,32300.0,20.6003,20.6434,20.5842,20.638,32300.0
2011-03-09 12:00:00,38.38,38.46,38.37,38.37,67600.0,20.638,20.681,20.6326,20.6326,67600.0
2011-03-09 12:10:00,38.38,38.39,38.35,38.38,34500.0,20.638,20.6434,20.6218,20.638,34500.0
2011-03-09 12:20:00,38.37,38.4,38.35,38.36,38400.0,20.6326,20.6487,20.6218,20.6272,38400.0
2011-03-09 12:30:00,38.36,38.41,38.35,38.41,21900.0,20.6272,20.6541,20.6218,20.6541,21900.0
2011-03-09 12:40:00,38.41,38.44,38.39,38.44,42300.0,20.6541,20.6702,20.6434,20.6702,42300.0
2011-03-09 12:50:00,38.44,38.46,38.42,38.46,31400.0,20.6702,20.681,20.6595,20.681,31400.0
2011-03-09 13:00:00,38.46,38.46,38.43,38.44,31200.0,20.681,20.681,20.6649,20.6702,31200.0
2011-03-09 13:10:00,38.44,38.46,38.44,38.46,24300.0,20.6702,20.681,20.6702,20.681,24300.0
2011-03-09 13:20:00,38.45,38.5,38.45,38.49,62200.0,20.6756,20.7025,20.6756,20.6971,62200.0
2011-03-09 13:30:00,38.48,38.49,38.46,38.46,21700.0,20.6918,20.6971,20.681,20.681,21700.0
2011-03-09 13:40:00,38.46,38.48,38.44,38.47,35400.0,20.681,20.6918,20.6702,20.6864,35400.0
2011-03-09 13:50:00,38.46,38.47,38.43,38.47,47200.0,20.681,20.6864,20.6649,20.6864,47200.0
2011-03-09 14:00:00,38.46,38.48,38.44,38.45,31900.0,20.681,20.6918,20.6702,20.6756,31900.0
2011-03-09 14:10:00,38.44,38.47,38.43,38.47,32200.0,20.6702,20.6864,20.6649,20.6864,32200.0
2011-03-09 14:20:00,38.47,38.47,38.42,38.45,31600.0,20.6864,20.6864,20.6595,20.6756,31600.0
2011-03-09 14:30:00,38.45,38.47,38.44,38.47,28000.0,20.6756,20.6864,20.6702,20.6864,28000.0
2011-03-09 14:40:00,38.47,38.5,38.46,38.49,61600.0,20.6864,20.7025,20.681,20.6971,61600.0
2011-03-09 14:50:00,38.49,38.5,38.45,38.49,164800.0,20.6971,20.7025,20.6756,20.6971,164800.0
2011-03-09 15:00:00,38.49,38.5,38.45,38.46,234400.0,20.6971,20.7025,20.6756,20.681,234400.0
2011-03-09 15:10:00,38.47,38.53,38.46,38.52,151500.0,20.6864,20.7186,20.681,20.7133,151500.0
2011-03-09 15:20:00,38.53,38.57,38.5,38.5,163600.0,20.7186,20.7401,20.7025,20.7025,163600.0
2011-03-09 15:30:00,38.5,38.5,38.44,38.48,130100.0,20.7025,20.7025,20.6702,20.6918,130100.0
2011-03-09 15:40:00,38.49,38.56,38.48,38.55,166000.0,20.6971,20.7348,20.6918,20.7294,166000.0
2011-03-09 15:50:00,38.55,38.58,38.51,38.52,317900.0,20.7294,20.7455,20.7079,20.7133,317900.0
2011-03-10 09:30:00,38.28,38.35,38.17,38.28,259500.0,20.5842,20.6218,20.5251,20.5842,259500.0
2011-03-10 09:40:00,38.28,38.52,38.24,38.51,217200.0,20.5842,20.7133,20.5627,20.7079,217200.0
2011-03-10 09:50:00,38.5,38.52,38.42,38.42,92200.0,20.7025,20.7133,20.6595,20.6595,92200.0
2011-03-10 10:00:00,38.42,38.46,38.38,38.42,117200.0,20.6595,20.681,20.638,20.6595,117200.0
2011-03-10 10:10:00,38.43,38.49,38.4,38.42,105900.0,20.6649,20.6971,20.6487,20.6595,105900.0
2011-03-10 10:20:00,38.42,38.47,38.39,38.43,103200.0,20.6595,20.6864,20.6434,20.6649,103200.0
2011-03-10 10:30:00,38.44,38.48,38.4,38.42,64400.0,20.6702,20.6918,20.6487,20.6595,64400.0
2011-03-10 10:40:00,38.43,38.47,38.41,38.45,90100.0,20.6649,20.6864,20.6541,20.6756,90100.0
2011-03-10 10:50:00,38.45,38.45,38.37,38.42,87300.0,20.6756,20.6756,20.6326,20.6595,87300.0
2011-03-10 11:00:00,38.42,38.45,38.34,38.34,88100.0,20.6595,20.6756,20.6165,20.6165,88100.0
2011-03-10 11:10:00,38.34,38.42,38.3,38.35,152200.0,20.6165,20.6595,20.595,20.6218,152200.0
2011-03-10 11:20:00,38.35,38.41,38.32,38.32,77600.0,20.6218,20.6541,20.6057,20.6057,77600.0
2011-03-10 11:30:00,38.31,38.42,38.3,38.39,110700.0,20.6003,20.6595,20.595,20.6434,110700.0
2011-03-10 11:40:00,38.4,38.41,38.37,38.38,93400.0,20.6487,20.6541,20.6326,20.638,93400.0
2011-03-10 11:50:00,38.38,38.47,38.38,38.46,107100.0,20.638,20.6864,20.638,20.681,107100.0
2011-03-10 12:00:00,38.46,38.48,38.44,38.46,107100.0,20.681,20.6918,20.6702,20.681,107100.0
2011-03-10 12:10:00,38.46,38.54,38.45,38.54,142200.0,20.681,20.724,20.6756,20.724,142200.0
2011-03-10 12:20:00,38.54,38.57,38.5,38.56,120400.0,20.724,20.7401,20.7025,20.7348,120400.0
2011-03-10 12:30:00,38.56,38.59,38.54,38.58,83400.0,20.7348,20.7509,20.724,20.7455,83400.0
2011-03-10 12:40:00,38.58,38.6,38.58,38.58,97600.0,20.7455,20.7563,20.7455,20.7455,97600.0
2011-03-10 12:50:00,38.58,38.6,38.58,38.59,51400.0,20.7455,20.7563,20.7455,20.7509,51400.0
2011-03-10 13:00:00,38.6,38.62,38.58,38.59,121800.0,20.7563,20.767,20.7455,20.7509,121800.0
2011-03-10 13:10:00,38.59,38.62,38.58,38.59,69700.0,20.7509,20.767,20.7455,20.7509,69700.0
2011-03-10 13:20:00,38.59,38.6,38.46,38.49,63200.0,20.7509,20.7563,20.681,20.6971,63200.0
2011-03-10 13:30:00,38.49,38.5,38.37,38.4,398000.0,20.6971,20.7025,20.6326,20.6487,398000.0
2011-03-10 13:40:00,38.4,38.46,38.37,38.41,149900.0,20.6487,20.681,20.6326,20.6541,149900.0
2011-03-10 13:50:00,38.41,38.45,38.35,38.35,51200.0,20.6541,20.6756,20.6218,20.6218,51200.0
2011-03-10 14:00:00,38.35,38.44,38.35,38.4,96800.0,20.6218,20.6702,20.6218,20.6487,96800.0
2011-03-10 14:10:00,38.4,38.4,38.34,38.4,64400.0,20.6487,20.6487,20.6165,20.6487,64400.0
2011-03-10 14:20:00,38.4,38.44,38.39,38.44,58600.0,20.6487,20.6702,20.6434,20.6702,58600.0
2011-03-10 14:30:00,38.44,38.5,38.43,38.5,72900.0,20.6702,20.7025,20.6649,20.7025,72900.0
2011-03-10 14:40:00,38.5,38.54,38.48,38.5,157900.0,20.7025,20.724,20.6918,20.7025,157900.0
2011-03-10 14:50:00,38.5,38.5,38.49,38.5,78300.0,20.7025,20.7025,20.6971,20.7025,78300.0
2011-03-10 15:00:00,38.5,38.51,38.46,38.46,149100.0,20.7025,20.7079,20.681,20.681,149100.0
2011-03-10 15:10:00,38.46,38.47,38.44,38.45,87500.0,20.681,20.6864,20.6702,20.6756,87500.0
2011-03-10 15:20:00,38.45,38.48,38.42,38.43,155900.0,20.6756,20.6918,20.6595,20.6649,155900.0
2011-03-10 15:30:00,38.42,38.51,38.41,38.51,210200.0,20.6595,20.7079,20.6541,20.7079,210200.0
2011-03-10 15:40:00,38.51,38.55,38.48,38.48,159700.0,20.7079,20.7294,20.6918,20.6918,159700.0
2011-03-10 15:50:00,38.48,38.49,38.4,38.4,334900.0,20.6918,20.6971,20.6487,20.6487,334900.0
2011-03-11 09:30:00,38.43,38.62,38.37,38.43,143100.0,20.6649,20.767,20.6326,20.6649,143100.0
2011-03-11 09:40:00,38.43,38.48,38.34,38.35,99900.0,20.6649,20.6918,20.6165,20.6218,99900.0
2011-03-11 09:50:00,38.36,38.4,38.28,38.3,126400.0,20.6272,20.6487,20.5842,20.595,126400.0
2011-03-11 10:00:00,38.3,38.3,38.17,38.23,119500.0,20.595,20.595,20.5251,20.5573,119500.0
2011-03-11 10:10:00,38.23,38.31,38.23,38.29,86300.0,20.5573,20.6003,20.5573,20.5896,86300.0
2011-03-11 10:20:00,38.29,38.3,38.22,38.24,78500.0,20.5896,20.595,20.5519,20.5627,78500.0
2011-03-11 10:30:00,38.25,38.25,38.17,38.21,86400.0,20.5681,20.5681,20.5251,20.5466,86400.0
2011-03-11 10:40:00,38.21,38.23,38.2,38.22,61200.0,20.5466,20.5573,20.5412,20.5519,61200.0
2011-03-11 10:50:00,38.22,38.24,38.19,38.24,75700.0,20.5519,20.5627,20.5358,20.5627,75700.0
2011-03-11 11:00:00,38.25,38.29,38.21,38.21,125600.0,20.5681,20.5896,20.5466,20.5466,125600.0
2011-03-11 11:10:00,38.21,38.25,38.21,38.22,30100.0,20.5466,20.5681,20.5466,20.5519,30100.0
2011-03-11 11:20:00,38.22,38.24,38.21,38.22,36000.0,20.5519,20.5627,20.5466,20.5519,36000.0
2011-03-11 11:30:00,38.23,38.26,38.22,38.23,42000.0,20.5573,20.5735,20.5519,20.5573,42000.0
2011-03-11 11:40:00,38.23,38.26,38.21,38.23,48700.0,20.5573,20.5735,20.5466,20.5573,48700.0
2011-03-11 11:50:00,38.23,38.28,38.23,38.26,77700.0,20.5573,20.5842,20.5573,20.5735,77700.0
2011-03-11 12:00:00,38.25,38.29,38.25,38.27,55500.0,20.5681,20.5896,20.5681,20.5788,55500.0
2011-03-11 12:10:00,38.26,38.26,38.23,38.25,22100.0,20.5735,20.5735,20.5573,20.5681,22100.0
2011-03-11 12:20:00,38.25,38.27,38.23,38.23,25700.0,20.5681,20.5788,20.5573,20.5573,25700.0
2011-03-11 12:30:00,38.23,38.25,38.22,38.23,15500.0,20.5573,20.5681,20.5519,20.5573,15500.0
2011-03-11 12:40:00,38.23,38.26,38.23,38.25,19000.0,20.5573,20.5735,20.5573,20.5681,19000.0
2011-03-11 12:50:00,38.24,38.26,38.23,38.25,37400.0,20.5627,20.5735,20.5573,20.5681,37400.0
2011-03-11 13:00:00,38.25,38.27,38.24,38.27,34500.0,20.5681,20.5788,20.5627,20.5788,34500.0
2011-03-11 13:10:00,38.26,38.29,38.24,38.27,80800.0,20.5735,20.5896,20.5627,20.5788,80800.0
2011-03-11 13:20:00,38.28,38.32,38.28,38.32,17800.0,20.5842,20.6057,20.5842,20.6057,17800.0
2011-03-11 13:30:00,38.31,38.35,38.31,38.32,97400.0,20.6003,20.6218,20.6003,20.6057,97400.0
2011-03-11 13:40:00,38.33,38.37,38.32,38.36,36200.0,20.6111,20.6326,20.6057,20.6272,36200.0
2011-03-11 13:50:00,38.36,38.37,38.34,38.36,33400.0,20.6272,20.6326,20.6165,20.6272,33400.0
2011-03-11 14:00:00,38.35,38.36,38.34,38.36,50500.0,20.6218,20.6272,20.6165,20.6272,50500.0
2011-03-11 14:10:00,38.35,38.36,38.34,38.34,58300.0,20.6218,20.6272,20.6165,20.6165,58300.0
2011-03-11 14:20:00,38.35,38.35,38.33,38.35,53200.0,20.6218,20.6218,20.6111,20.6218,53200.0
2011-03-11 14:30:00,38.34,38.34,38.3,38.31,53300.0,20.6165,20.6165,20.595,20.6003,53300.0
2011-03-11 14:40:00,38.31,38.32,38.3,38.31,37300.0,20.6003,20.6057,20.595,20.6003,37300.0
2011-03-11 14:50:00,38.3,38.3,38.28,38.29,38900.0,20.595,20.595,20.5842,20.5896,38900.0
2011-03-11 15:00:00,38.28,38.36,38.26,38.34,101400.0,20.5842,20.6272,20.5735,20.6165,101400.0
2011-03-11 15:10:00,38.34,38.38,38.31,38.34,143600.0,20.6165,20.638,20.6003,20.6165,143600.0
2011-03-11 15:20:00,38.34,38.38,38.34,38.38,69100.0,20.6165,20.638,20.6165,20.638,69100.0
2011-03-11 15:30:00,38.38,38.38,38.25,38.31,221300.0,20.638,20.638,20.5681,20.6003,221300.0
2011-03-11 15:40:00,38.31,38.34,38.28,38.3,187400.0,20.6003,20.6165,20.5842,20.595,187400.0
2011-03-11 15:50:00,38.3,38.32,38.27,38.27,218100.0,20.595,20.6057,20.5788,20.5788,218100.0
2011-03-14 09:30:00,37.9,37.9,37.55,37.6,499500.0,20.3799,20.3799,20.1917,20.2186,499500.0
2011-03-14 09:40:00,37.61,37.73,37.55,37.61,319200.0,20.2239,20.2885,20.1917,20.2239,319200.0
2011-03-14 09:50:00,37.61,37.7,37.59,37.68,135800.0,20.2239,20.2723,20.2132,20.2616,135800.0
2011-03-14 10:00:00,37.67,37.68,37.57,37.57,153700.0,20.2562,20.2616,20.2024,20.2024,153700.0
2011-03-14 10:10:00,37.58,37.59,37.53,37.57,233300.0,20.2078,20.2132,20.1809,20.2024,233300.0
2011-03-14 10:20:00,37.56,37.67,37.56,37.67,113500.0,20.197,20.2562,20.197,20.2562,113500.0
2011-03-14 10:30:00,37.66,37.77,37.63,37.75,235500.0,20.2508,20.31,20.2347,20.2992,235500.0
2011-03-14 10:40:00,37.76,37.8,37.67,37.68,173500.0,20.3046,20.3261,20.2562,20.2616,173500.0
2011-03-14 10:50:00,37.68,37.71,37.65,37.69,157200.0,20.2616,20.2777,20.2454,20.2669,157200.0
2011-03-14 11:00:00,37.69,37.72,37.69,37.7,80300.0,20.2669,20.2831,20.2669,20.2723,80300.0
2011-03-14 11:10:00,37.7,37.74,37.66,37.73,140100.0,20.2723,20.2938,20.2508,20.2885,140100.0
2011-03-14 11:20:00,37.73,37.73,37.66,37.67,104200.0,20.2885,20.2885,20.2508,20.2562,104200.0
2011-03-14 11:30:00,37.66,37.72,37.63,37.65,113400.0,20.2508,20.2831,20.2347,20.2454,113400.0
2011-03-14 11:40:00,37.65,37.71,37.62,37.71,128700.0,20.2454,20.2777,20.2293,20.2777,128700.0
2011-03-14 11:50:00,37.71,37.72,37.65,37.68,71900.0,20.2777,20.2831,20.2454,20.2616,71900.0
2011-03-14 12:00:00,37.67,37.71,37.61,37.62,71600.0,20.2562,20.2777,20.2239,20.2293,71600.0
2011-03-14 12:10:00,37.61,37.63,37.6,37.6,84500.0,20.2239,20.2347,20.2186,20.2186,84500.0
2011-03-14 12:20:00,37.61,37.65,37.6,37.6,52300.0,20.2239,20.2454,20.2186,20.2186,52300.0
2011-03-14 12:30:00,37.61,37.61,37.56,37.57,98700.0,20.2239,20.2239,20.197,20.2024,98700.0
2011-03-14 12:40:00,37.57,37.63,37.56,37.58,67200.0,20.2024,20.2347,20.197,20.2078,67200.0
2011-03-14 12:50:00,37.59,37.63,37.54,37.63,92800.0,20.2132,20.2347,20.1863,20.2347,92800.0
2011-03-14 13:00:00,37.64,37.64,37.6,37.6,41400.0,20.2401,20.2401,20.2186,20.2186,41400.0
2011-03-14 13:10:00,37.61,37.63,37.59,37.61,36700.0,20.2239,20.2347,20.2132,20.2239,36700.0
2011-03-14 13:20:00,37.6,37.63,37.59,37.61,74600.0,20.2186,20.2347,20.2132,20.2239,74600.0
2011-03-14 13:30:00,37.62,37.62,37.57,37.61,124200.0,20.2293,20.2293,20.2024,20.2239,124200.0
2011-03-14 13:40:00,37.61,37.66,37.6,37.63,87000.0,20.2239,20.2508,20.2186,20.2347,87000.0
2011-03-14 13:50:00,37.62,37.66,37.61,37.63,90100.0,20.2293,20.2508,20.2239,20.2347,90100.0
2011-03-14 14:00:00,37.63,37.7,37.62,37.66,93500.0,20.2347,20.2723,20.2293,20.2508,93500.0
2011-03-14 14:10:00,37.65,37.71,37.65,37.69,69400.0,20.2454,20.2777,20.2454,20.2669,69400.0
2011-03-14 14:20:00,37.69,37.75,37.68,37.72,89200.0,20.2669,20.2992,20.2616,20.2831,89200.0
2011-03-14 14:30:00,37.73,37.73,37.63,37.63,63800.0,20.2885,20.2885,20.2347,20.2347,63800.0
2011-03-14 14:40:00,37.63,37.67,37.63,37.67,44000.0,20.2347,20.2562,20.2347,20.2562,44000.0
2011-03-14 14:50:00,37.66,37.67,37.6,37.61,63200.0,20.2508,20.2562,20.2186,20.2239,63200.0
2011-03-14 15:00:00,37.61,37.63,37.58,37.62,141800.0,20.2239,20.2347,20.2078,20.2293,141800.0
2011-03-14 15:10:00,37.62,37.67,37.59,37.6,108800.0,20.2293,20.2562,20.2132,20.2186,108800.0
2011-03-14 15:20:00,37.6,37.61,37.56,37.56,119700.0,20.2186,20.2239,20.197,20.197,119700.0
2011-03-14 15:30:00,37.57,37.57,37.53,37.53,237400.0,20.2024,20.2024,20.1809,20.1809,237400.0
2011-03-14 15:40:00,37.53,37.63,37.53,37.59,262900.0,20.1809,20.2347,20.1809,20.2132,262900.0
2011-03-14 15:50:00,37.59,37.65,37.58,37.64,408900.0,20.2132,20.2454,20.2078,20.2401,408900.0
2011-03-15 09:30:00,37.4,37.45,37.18,37.23,451500.0,20.111,20.1379,19.9927,20.0196,451500.0
2011-03-15 09:40:00,37.23,37.23,37.1,37.14,294300.0,20.0196,20.0196,19.9497,19.9712,294300.0
2011-03-15 09:50:00,37.14,37.16,37.05,37.06,230000.0,19.9712,19.982,19.9228,19.9282,230000.0
2011-03-15 10:00:00,37.06,37.18,37.06,37.17,348200.0,19.9282,19.9927,19.9282,19.9873,348200.0
2011-03-15 10:10:00,37.16,37.19,37.1,37.11,189800.0,19.982,19.9981,19.9497,19.9551,189800.0
2011-03-15 10:20:00,37.11,37.2,37.1,37.17,119100.0,19.9551,20.0035,19.9497,19.9873,119100.0
2011-03-15 10:30:00,37.18,37.18,37.1,37.17,222200.0,19.9927,19.9927,19.9497,19.9873,222200.0
2011-03-15 10:40:00,37.17,37.17,37.09,37.12,140100.0,19.9873,19.9873,19.9443,19.9604,140100.0
2011-03-15 10:50:00,37.11,37.14,37.09,37.1,76500.0,19.9551,19.9712,19.9443,19.9497,76500.0
2011-03-15 11:00:00,37.09,37.16,37.06,37.13,137000.0,19.9443,19.982,19.9282,19.9658,137000.0
2011-03-15 11:10:00,37.12,37.16,37.08,37.11,182600.0,19.9604,19.982,19.9389,19.9551,182600.0
2011-03-15 11:20:00,37.11,37.12,37.07,37.11,86900.0,19.9551,19.9604,19.9336,19.9551,86900.0
2011-03-15 11:30:00,37.11,37.16,37.07,37.08,87200.0,19.9551,19.982,19.9336,19.9389,87200.0
2011-03-15 11:40:00,37.08,37.09,37.06,37.07,138400.0,19.9389,19.9443,19.9282,19.9336,138400.0
2011-03-15 11:50:00,37.07,37.16,37.05,37.14,74500.0,19.9336,19.982,19.9228,19.9712,74500.0
2011-03-15 12:00:00,37.14,37.19,37.13,37.17,169300.0,19.9712,19.9981,19.9658,19.9873,169300.0
2011-03-15 12:10:00,37.17,37.17,37.08,37.1,58100.0,19.9873,19.9873,19.9389,19.9497,58100.0
2011-03-15 12:20:00,37.09,37.18,37.09,37.16,96800.0,19.9443,19.9927,19.9443,19.982,96800.0
2011-03-15 12:30:00,37.16,37.18,37.12,37.18,167200.0,19.982,19.9927,19.9604,19.9927,167200.0
2011-03-15 12:40:00,37.17,37.18,37.1,37.11,109200.0,19.9873,19.9927,19.9497,19.9551,109200.0
2011-03-15 12:50:00,37.11,37.15,37.11,37.13,76000.0,19.9551,19.9766,19.9551,19.9658,76000.0
2011-03-15 13:00:00,37.13,37.14,37.11,37.11,55900.0,19.9658,19.9712,19.9551,19.9551,55900.0
2011-03-15 13:10:00,37.11,37.12,37.05,37.06,182600.0,19.9551,19.9604,19.9228,19.9282,182600.0
2011-03-15 13:20:00,37.07,37.07,37.05,37.05,114000.0,19.9336,19.9336,19.9228,19.9228,114000.0
2011-03-15 13:30:00,37.06,37.06,37.04,37.04,99600.0,19.9282,19.9282,19.9174,19.9174,99600.0
2011-03-15 13:40:00,37.04,37.06,37.01,37.03,150000.0,19.9174,19.9282,19.9013,19.912,150000.0
2011-03-15 13:50:00,37.02,37.04,37.01,37.04,74300.0,19.9067,19.9174,19.9013,19.9174,74300.0
2011-03-15 14:00:00,37.04,37.04,37.01,37.01,43200.0,19.9174,19.9174,19.9013,19.9013,43200.0
2011-03-15 14:10:00,37.01,37.03,36.96,36.97,303900.0,19.9013,19.912,19.8744,19.8798,303900.0
2011-03-15 14:20:00,36.97,37.05,36.96,37.03,239600.0,19.8798,19.9228,19.8744,19.912,239600.0
2011-03-15 14:30:00,37.03,37.07,37.02,37.06,126700.0,19.912,19.9336,19.9067,19.9282,126700.0
2011-03-15 14:40:00,37.06,37.12,37.04,37.11,95600.0,19.9282,19.9604,19.9174,19.9551,95600.0
2011-03-15 14:50:00,37.11,37.14,37.1,37.1,121100.0,19.9551,19.9712,19.9497,19.9497,121100.0
2011-03-15 15:00:00,37.1,37.12,37.09,37.11,129700.0,19.9497,19.9604,19.9443,19.9551,129700.0
2011-03-15 15:10:00,37.11,37.12,37.06,37.08,78900.0,19.9551,19.9604,19.9282,19.9389,78900.0
2011-03-15 15:20:00,37.09,37.15,37.09,37.13,75200.0,19.9443,19.9766,19.9443,19.9658,75200.0
2011-03-15 15:30:00,37.13,37.13,37.06,37.08,215300.0,19.9658,19.9658,19.9282,19.9389,215300.0
2011-03-15 15:40:00,37.08,37.15,37.01,37.01,267600.0,19.9389,19.9766,19.9013,19.9013,267600.0
2011-03-15 15:50:00,37.02,37.07,36.98,37.0,477600.0,19.9067,19.9336,19.8852,19.8959,477600.0
2011-03-16 09:30:00,36.94,37.1,36.94,37.05,241800.0,19.8637,19.9497,19.8637,19.9228,241800.0
2011-03-16 09:40:00,37.05,37.17,37.04,37.09,180700.0,19.9228,19.9873,19.9174,19.9443,180700.0
2011-03-16 09:50:00,37.07,37.11,37.04,37.07,79600.0,19.9336,19.9551,19.9174,19.9336,79600.0
2011-03-16 10:00:00,37.07,37.19,37.07,37.18,190600.0,19.9336,19.9981,19.9336,19.9927,190600.0
2011-03-16 10:10:00,37.18,37.21,37.1,37.13,177100.0,19.9927,20.0088,19.9497,19.9658,177100.0
2011-03-16 10:20:00,37.12,37.13,36.99,37.04,81800.0,19.9604,19.9658,19.8905,19.9174,81800.0
2011-03-16 10:30:00,37.04,37.06,36.97,37.03,125400.0,19.9174,19.9282,19.8798,19.912,125400.0
2011-03-16 10:40:00,37.02,37.09,37.0,37.09,81200.0,19.9067,19.9443,19.8959,19.9443,81200.0
2011-03-16 10:50:00,37.09,37.13,37.01,37.02,159200.0,19.9443,19.9658,19.9013,19.9067,159200.0
2011-03-16 11:00:00,37.01,37.02,36.77,37.0,438300.0,19.9013,19.9067,19.7722,19.8959,438300.0
2011-03-16 11:10:00,36.99,37.05,36.92,36.99,173000.0,19.8905,19.9228,19.8529,19.8905,173000.0
2011-03-16 11:20:00,36.98,37.05,36.95,37.0,150400.0,19.8852,19.9228,19.869,19.8959,150400.0
2011-03-16 11:30:00,37.0,37.07,37.0,37.05,72600.0,19.8959,19.9336,19.8959,19.9228,72600.0
2011-03-16 11:40:00,37.04,37.04,36.91,36.97,239800.0,19.9174,19.9174,19.8475,19.8798,239800.0
2011-03-16 11:50:00,36.97,36.99,36.93,36.97,96300.0,19.8798,19.8905,19.8583,19.8798,96300.0
2011-03-16 12:00:00,36.97,37.03,36.96,37.03,144400.0,19.8798,19.912,19.8744,19.912,144400.0
2011-03-16 12:10:00,37.03,37.04,36.86,36.88,180600.0,19.912,19.9174,19.8206,19.8314,180600.0
2011-03-16 12:20:00,36.87,37.03,36.87,37.02,88200.0,19.826,19.912,19.826,19.9067,88200.0
2011-03-16 12:30:00,37.02,37.03,36.87,36.87,140400.0,19.9067,19.912,19.826,19.826,140400.0
2011-03-16 12:40:00,36.87,36.93,36.84,36.89,89800.0,19.826,19.8583,19.8099,19.8368,89800.0
2011-03-16 12:50:00,36.89,36.9,36.85,36.87,56400.0,19.8368,19.8421,19.8153,19.826,56400.0
2011-03-16 13:00:00,36.87,36.98,36.87,36.94,131600.0,19.826,19.8852,19.826,19.8637,131600.0
2011-03-16 13:10:00,36.94,36.95,36.86,36.88,135700.0,19.8637,19.869,19.8206,19.8314,135700.0
2011-03-16 13:20:00,36.88,36.89,36.78,36.82,134700.0,19.8314,19.8368,19.7776,19.7991,134700.0
2011-03-16 13:30:00,36.82,36.84,36.75,36.77,110500.0,19.7991,19.8099,19.7615,19.7722,110500.0
2011-03-16 13:40:00,36.77,36.81,36.71,36.78,120700.0,19.7722,19.7937,19.74,19.7776,120700.0
2011-03-16 13:50:00,36.79,36.83,36.79,36.79,45700.0,19.783,19.8045,19.783,19.783,45700.0
2011-03-16 14:00:00,36.8,36.8,36.7,36.71,137600.0,19.7884,19.7884,19.7346,19.74,137600.0
2011-03-16 14:10:00,36.71,36.72,36.53,36.54,325800.0,19.74,19.7454,19.6432,19.6486,325800.0
2011-03-16 14:20:00,36.54,36.66,36.51,36.63,171400.0,19.6486,19.7131,19.6324,19.697,171400.0
2011-03-16 14:30:00,36.63,36.75,36.62,36.72,168800.0,19.697,19.7615,19.6916,19.7454,168800.0
2011-03-16 14:40:00,36.73,36.88,36.73,36.83,191100.0,19.7507,19.8314,19.7507,19.8045,191100.0
2011-03-16 14:50:00,36.82,36.89,36.8,36.87,158100.0,19.7991,19.8368,19.7884,19.826,158100.0
2011-03-16 15:00:00,36.88,36.91,36.86,36.89,199300.0,19.8314,19.8475,19.8206,19.8368,199300.0
2011-03-16 15:10:00,36.9,36.95,36.84,36.87,136600.0,19.8421,19.869,19.8099,19.826,136600.0
2011-03-16 15:20:00,36.87,36.91,36.78,36.83,174500.0,19.826,19.8475,19.7776,19.8045,174500.0
2011-03-16 15:30:00,36.84,36.93,36.79,36.9,359500.0,19.8099,19.8583,19.783,19.8421,359500.0
2011-03-16 15:40:00,36.9,36.97,36.83,36.87,301500.0,19.8421,19.8798,19.8045,19.826,301500.0
2011-03-16 15:50:00,36.87,36.89,36.78,36.78,344200.0,19.826,19.8368,19.7776,19.7776,344200.0
2011-03-17 09:30:00,37.09,37.09,36.71,36.76,251900.0,19.9443,19.9443,19.74,19.7669,251900.0
2011-03-17 09:40:00,36.76,36.76,36.58,36.64,232500.0,19.7669,19.7669,19.6701,19.7023,232500.0
2011-03-17 09:50:00,36.64,36.7,36.62,36.63,75200.0,19.7023,19.7346,19.6916,19.697,75200.0
2011-03-17 10:00:00,36.64,36.74,36.64,36.71,203200.0,19.7023,19.7561,19.7023,19.74,203200.0
2011-03-17 10:10:00,36.7,36.84,36.67,36.84,142600.0,19.7346,19.8099,19.7185,19.8099,142600.0
2011-03-17 10:20:00,36.83,36.94,36.8,36.93,141200.0,19.8045,19.8637,19.7884,19.8583,141200.0
2011-03-17 10:30:00,36.93,36.98,36.83,36.9,133100.0,19.8583,19.8852,19.8045,19.8421,133100.0
2011-03-17 10:40:00,36.91,36.91,36.79,36.84,114800.0,19.8475,19.8475,19.783,19.8099,114800.0
2011-03-17 10:50:00,36.84,36.84,36.71,36.73,105500.0,19.8099,19.8099,19.74,19.7507,105500.0
2011-03-17 11:00:00,36.74,36.81,36.73,36.8,168300.0,19.7561,19.7937,19.7507,19.7884,168300.0
2011-03-17 11:10:00,36.8,36.8,36.7,36.71,100800.0,19.7884,19.7884,19.7346,19.74,100800.0
2011-03-17 11:20:00,36.72,36.76,36.7,36.74,105200.0,19.7454,19.7669,19.7346,19.7561,105200.0
2011-03-17 11:30:00,36.74,36.77,36.73,36.75,62300.0,19.7561,19.7722,19.7507,19.7615,62300.0
2011-03-17 11:40:00,36.74,36.75,36.67,36.67,93300.0,19.7561,19.7615,19.7185,19.7185,93300.0
2011-03-17 11:50:00,36.68,36.7,36.65,36.68,113300.0,19.7238,19.7346,19.7077,19.7238,113300.0
2011-03-17 12:00:00,36.68,36.7,36.66,36.68,97100.0,19.7238,19.7346,19.7131,19.7238,97100.0
2011-03-17 12:10:00,36.69,36.76,36.68,36.73,90500.0,19.7292,19.7669,19.7238,19.7507,90500.0
2011-03-17 12:20:00,36.74,36.79,36.73,36.77,95400.0,19.7561,19.783,19.7507,19.7722,95400.0
2011-03-17 12:30:00,36.77,36.8,36.75,36.76,45300.0,19.7722,19.7884,19.7615,19.7669,45300.0
2011-03-17 12:40:00,36.76,36.76,36.7,36.71,84800.0,19.7669,19.7669,19.7346,19.74,84800.0
2011-03-17 12:50:00,36.71,36.76,36.7,36.75,42200.0,19.74,19.7669,19.7346,19.7615,42200.0
2011-03-17 13:00:00,36.75,36.76,36.72,36.74,64000.0,19.7615,19.7669,19.7454,19.7561,64000.0
2011-03-17 13:10:00,36.74,36.81,36.73,36.75,159500.0,19.7561,19.7937,19.7507,19.7615,159500.0
2011-03-17 13:20:00,36.76,36.77,36.72,36.74,99900.0,19.7669,19.7722,19.7454,19.7561,99900.0
2011-03-17 13:30:00,36.73,36.78,36.71,36.76,71600.0,19.7507,19.7776,19.74,19.7669,71600.0
2011-03-17 13:40:00,36.76,36.79,36.73,36.74,91800.0,19.7669,19.783,19.7507,19.7561,91800.0
2011-03-17 13:50:00,36.73,36.74,36.7,36.71,73700.0,19.7507,19.7561,19.7346,19.74,73700.0
2011-03-17 14:00:00,36.72,36.75,36.7,36.73,48200.0,19.7454,19.7615,19.7346,19.7507,48200.0
2011-03-17 14:10:00,36.73,36.75,36.7,36.73,59700.0,19.7507,19.7615,19.7346,19.7507,59700.0
2011-03-17 14:20:00,36.73,36.75,36.71,36.73,61700.0,19.7507,19.7615,19.74,19.7507,61700.0
2011-03-17 14:30:00,36.73,36.77,36.72,36.76,41900.0,19.7507,19.7722,19.7454,19.7669,41900.0
2011-03-17 14:40:00,36.77,36.8,36.75,36.8,78000.0,19.7722,19.7884,19.7615,19.7884,78000.0
2011-03-17 14:50:00,36.79,36.84,36.79,36.81,70700.0,19.783,19.8099,19.783,19.7937,70700.0
2011-03-17 15:00:00,36.82,36.85,36.8,36.85,84800.0,19.7991,19.8153,19.7884,19.8153,84800.0
2011-03-17 15:10:00,36.85,36.88,36.81,36.86,87500.0,19.8153,19.8314,19.7937,19.8206,87500.0
2011-03-17 15:20:00,36.86,36.87,36.73,36.74,252100.0,19.8206,19.826,19.7507,19.7561,252100.0
2011-03-17 15:30:00,36.75,36.82,36.73,36.82,199200.0,19.7615,19.7991,19.7507,19.7991,199200.0
2011-03-17 15:40:00,36.82,36.97,36.82,36.95,336400.0,19.7991,19.8798,19.7991,19.869,336400.0
2011-03-17 15:50:00,36.96,36.96,36.87,36.88,314000.0,19.8744,19.8744,19.826,19.8314,314000.0
2011-03-18 09:30:00,37.24,37.25,37.12,37.2,845700.0,20.025,20.0303,19.9604,20.0035,845700.0
2011-03-18 09:40:00,37.2,37.29,37.18,37.24,118700.0,20.0035,20.0519,19.9927,20.025,118700.0
2011-03-18 09:50:00,37.23,37.3,37.23,37.29,109900.0,20.0196,20.0572,20.0196,20.0519,109900.0
2011-03-18 10:00:00,37.29,37.4,37.28,37.35,113100.0,20.0519,20.111,20.0465,20.0841,113100.0
2011-03-18 10:10:00,37.35,37.46,37.33,37.43,127100.0,20.0841,20.1433,20.0734,20.1271,127100.0
2011-03-18 10:20:00,37.44,37.45,37.37,37.38,72300.0,20.1325,20.1379,20.0949,20.1003,72300.0
2011-03-18 10:30:00,37.37,37.41,37.37,37.39,149200.0,20.0949,20.1164,20.0949,20.1056,149200.0
2011-03-18 10:40:00,37.38,37.44,37.37,37.42,91800.0,20.1003,20.1325,20.0949,20.1218,91800.0
2011-03-18 10:50:00,37.42,37.49,37.42,37.45,80100.0,20.1218,20.1594,20.1218,20.1379,80100.0
2011-03-18 11:00:00,37.46,37.5,37.42,37.43,63500.0,20.1433,20.1648,20.1218,20.1271,63500.0
2011-03-18 11:10:00,37.42,37.47,37.42,37.44,83800.0,20.1218,20.1486,20.1218,20.1325,83800.0
2011-03-18 11:20:00,37.44,37.45,37.37,37.37,70800.0,20.1325,20.1379,20.0949,20.0949,70800.0
2011-03-18 11:30:00,37.36,37.37,37.33,37.33,76600.0,20.0895,20.0949,20.0734,20.0734,76600.0
2011-03-18 11:40:00,37.34,37.36,37.2,37.21,138300.0,20.0787,20.0895,20.0035,20.0088,138300.0
2011-03-18 11:50:00,37.22,37.36,37.2,37.35,55500.0,20.0142,20.0895,20.0035,20.0841,55500.0
2011-03-18 12:00:00,37.36,37.37,37.23,37.28,132300.0,20.0895,20.0949,20.0196,20.0465,132300.0
2011-03-18 12:10:00,37.27,37.36,37.26,37.29,74600.0,20.0411,20.0895,20.0357,20.0519,74600.0
2011-03-18 12:20:00,37.29,37.34,37.27,37.3,114700.0,20.0519,20.0787,20.0411,20.0572,114700.0
2011-03-18 12:30:00,37.3,37.31,37.18,37.19,86100.0,20.0572,20.0626,19.9927,19.9981,86100.0
2011-03-18 12:40:00,37.19,37.2,37.13,37.17,179300.0,19.9981,20.0035,19.9658,19.9873,179300.0
2011-03-18 12:50:00,37.16,37.17,37.09,37.09,78300.0,19.982,19.9873,19.9443,19.9443,78300.0
2011-03-18 13:00:00,37.09,37.19,37.09,37.18,91500.0,19.9443,19.9981,19.9443,19.9927,91500.0
2011-03-18 13:10:00,37.18,37.19,37.16,37.18,90100.0,19.9927,19.9981,19.982,19.9927,90100.0
2011-03-18 13:20:00,37.18,37.19,37.1,37.12,58100.0,19.9927,19.9981,19.9497,19.9604,58100.0
2011-03-18 13:30:00,37.12,37.13,37.08,37.1,74700.0,19.9604,19.9658,19.9389,19.9497,74700.0
2011-03-18 13:40:00,37.1,37.11,37.04,37.05,45400.0,19.9497,19.9551,19.9174,19.9228,45400.0
2011-03-18 13:50:00,37.04,37.08,37.04,37.06,104500.0,19.9174,19.9389,19.9174,19.9282,104500.0
2011-03-18 14:00:00,37.07,37.07,37.02,37.02,72400.0,19.9336,19.9336,19.9067,19.9067,72400.0
2011-03-18 14:10:00,37.02,37.03,36.91,36.93,146600.0,19.9067,19.912,19.8475,19.8583,146600.0
2011-03-18 14:20:00,36.93,36.97,36.93,36.95,87100.0,19.8583,19.8798,19.8583,19.869,87100.0
2011-03-18 14:30:00,36.95,36.96,36.9,36.96,88700.0,19.869,19.8744,19.8421,19.8744,88700.0
2011-03-18 14:40:00,36.96,36.96,36.9,36.9,69300.0,19.8744,19.8744,19.8421,19.8421,69300.0
2011-03-18 14:50:00,36.91,36.96,36.91,36.93,142900.0,19.8475,19.8744,19.8475,19.8583,142900.0
2011-03-18 15:00:00,36.93,36.96,36.92,36.94,71200.0,19.8583,19.8744,19.8529,19.8637,71200.0
2011-03-18 15:10:00,36.93,36.96,36.9,36.96,80500.0,19.8583,19.8744,19.8421,19.8744,80500.0
2011-03-18 15:20:00,36.96,37.0,36.94,36.94,64800.0,19.8744,19.8959,19.8637,19.8637,64800.0
2011-03-18 15:30:00,36.94,36.99,36.94,36.95,143300.0,19.8637,19.8905,19.8637,19.869,143300.0
2011-03-18 15:40:00,36.94,37.0,36.94,36.99,139600.0,19.8637,19.8959,19.8637,19.8905,139600.0
2011-03-18 15:50:00,36.98,37.03,36.94,37.02,426700.0,19.8852,19.912,19.8637,19.9067,426700.0
2011-03-21 09:30:00,37.16,37.35,37.16,37.26,160000.0,19.982,20.0841,19.982,20.0357,160000.0
2011-03-21 09:40:00,37.26,37.27,37.19,37.23,110700.0,20.0357,20.0411,19.9981,20.0196,110700.0
2011-03-21 09:50:00,37.22,37.29,37.21,37.29,76600.0,20.0142,20.0519,20.0088,20.0519,76600.0
2011-03-21 10:00:00,37.29,37.44,37.27,37.41,176200.0,20.0519,20.1325,20.0411,20.1164,176200.0
2011-03-21 10:10:00,37.42,37.43,37.34,37.43,117100.0,20.1218,20.1271,20.0787,20.1271,117100.0
2011-03-21 10:20:00,37.43,37.45,37.41,37.41,60500.0,20.1271,20.1379,20.1164,20.1164,60500.0
2011-03-21 10:30:00,37.42,37.43,37.32,37.36,69000.0,20.1218,20.1271,20.068,20.0895,69000.0
2011-03-21 10:40:00,37.36,37.38,37.31,37.37,72700.0,20.0895,20.1003,20.0626,20.0949,72700.0
2011-03-21 10:50:00,37.36,37.37,37.29,37.3,71800.0,20.0895,20.0949,20.0519,20.0572,71800.0
2011-03-21 11:00:00,37.31,37.36,37.29,37.35,85500.0,20.0626,20.0895,20.0519,20.0841,85500.0
2011-03-21 11:10:00,37.35,37.35,37.3,37.33,51400.0,20.0841,20.0841,20.0572,20.0734,51400.0
2011-03-21 11:20:00,37.34,37.34,37.27,37.32,64000.0,20.0787,20.0787,20.0411,20.068,64000.0
2011-03-21 11:30:00,37.32,37.33,37.31,37.31,24100.0,20.068,20.0734,20.0626,20.0626,24100.0
2011-03-21 11:40:00,37.32,37.36,37.31,37.35,36200.0,20.068,20.0895,20.0626,20.0841,36200.0
2011-03-21 11:50:00,37.35,37.36,37.33,37.35,24600.0,20.0841,20.0895,20.0734,20.0841,24600.0
2011-03-21 12:00:00,37.35,37.37,37.34,37.37,31100.0,20.0841,20.0949,20.0787,20.0949,31100.0
2011-03-21 12:10:00,37.36,37.4,37.35,37.4,55900.0,20.0895,20.111,20.0841,20.111,55900.0
2011-03-21 12:20:00,37.4,37.45,37.39,37.45,39100.0,20.111,20.1379,20.1056,20.1379,39100.0
2011-03-21 12:30:00,37.45,37.46,37.41,37.44,38000.0,20.1379,20.1433,20.1164,20.1325,38000.0
2011-03-21 12:40:00,37.44,37.45,37.41,37.42,41300.0,20.1325,20.1379,20.1164,20.1218,41300.0
2011-03-21 12:50:00,37.42,37.43,37.36,37.36,30300.0,20.1218,20.1271,20.0895,20.0895,30300.0
2011-03-21 13:00:00,37.36,37.39,37.35,37.38,48900.0,20.0895,20.1056,20.0841,20.1003,48900.0
2011-03-21 13:10:00,37.38,37.4,37.35,37.36,48500.0,20.1003,20.111,20.0841,20.0895,48500.0
2011-03-21 13:20:00,37.35,37.38,37.33,37.37,68500.0,20.0841,20.1003,20.0734,20.0949,68500.0
2011-03-21 13:30:00,37.36,37.45,37.36,37.43,79000.0,20.0895,20.1379,20.0895,20.1271,79000.0
2011-03-21 13:40:00,37.43,37.44,37.4,37.4,31300.0,20.1271,20.1325,20.111,20.111,31300.0
2011-03-21 13:50:00,37.4,37.44,37.4,37.44,25500.0,20.111,20.1325,20.111,20.1325,25500.0
2011-03-21 14:00:00,37.43,37.45,37.37,37.39,58400.0,20.1271,20.1379,20.0949,20.1056,58400.0
2011-03-21 14:10:00,37.39,37.43,37.39,37.42,33300.0,20.1056,20.1271,20.1056,20.1218,33300.0
2011-03-21 14:20:00,37.41,37.42,37.39,37.41,44000.0,20.1164,20.1218,20.1056,20.1164,44000.0
2011-03-21 14:30:00,37.42,37.42,37.39,37.41,43300.0,20.1218,20.1218,20.1056,20.1164,43300.0
2011-03-21 14:40:00,37.4,37.41,37.36,37.36,40000.0,20.111,20.1164,20.0895,20.0895,40000.0
2011-03-21 14:50:00,37.36,37.37,37.34,37.35,32100.0,20.0895,20.0949,20.0787,20.0841,32100.0
2011-03-21 15:00:00,37.36,37.38,37.33,37.37,52400.0,20.0895,20.1003,20.0734,20.0949,52400.0
2011-03-21 15:10:00,37.37,37.37,37.34,37.36,39700.0,20.0949,20.0949,20.0787,20.0895,39700.0
2011-03-21 15:20:00,37.36,37.37,37.35,37.37,35100.0,20.0895,20.0949,20.0841,20.0949,35100.0
2011-03-21 15:30:00,37.36,37.38,37.36,37.37,43000.0,20.0895,20.1003,20.0895,20.0949,43000.0
2011-03-21 15:40:00,37.37,37.4,37.35,37.39,100100.0,20.0949,20.111,20.0841,20.1056,100100.0
2011-03-21 15:50:00,37.38,37.44,37.38,37.42,218900.0,20.1003,20.1325,20.1003,20.1218,218900.0
2011-03-22 09:30:00,37.41,37.44,37.33,37.42,120900.0,20.1164,20.1325,20.0734,20.1218,120900.0
2011-03-22 09:40:00,37.42,37.47,37.41,37.46,59800.0,20.1218,20.1486,20.1164,20.1433,59800.0
2011-03-22 09:50:00,37.47,37.51,37.46,37.51,69800.0,20.1486,20.1702,20.1433,20.1702,69800.0
2011-03-22 10:00:00,37.5,37.54,37.49,37.54,79400.0,20.1648,20.1863,20.1594,20.1863,79400.0
2011-03-22 10:10:00,37.53,37.54,37.47,37.51,88400.0,20.1809,20.1863,20.1486,20.1702,88400.0
2011-03-22 10:20:00,37.51,37.52,37.5,37.5,54600.0,20.1702,20.1755,20.1648,20.1648,54600.0
2011-03-22 10:30:00,37.51,37.51,37.41,37.41,138600.0,20.1702,20.1702,20.1164,20.1164,138600.0
2011-03-22 10:40:00,37.41,37.46,37.33,37.34,92300.0,20.1164,20.1433,20.0734,20.0787,92300.0
2011-03-22 10:50:00,37.34,37.47,37.34,37.44,100400.0,20.0787,20.1486,20.0787,20.1325,100400.0
2011-03-22 11:00:00,37.44,37.5,37.44,37.48,54400.0,20.1325,20.1648,20.1325,20.154,54400.0
2011-03-22 11:10:00,37.48,37.5,37.44,37.5,76600.0,20.154,20.1648,20.1325,20.1648,76600.0
2011-03-22 11:20:00,37.5,37.5,37.49,37.5,32200.0,20.1648,20.1648,20.1594,20.1648,32200.0
2011-03-22 11:30:00,37.49,37.5,37.45,37.47,39700.0,20.1594,20.1648,20.1379,20.1486,39700.0
2011-03-22 11:40:00,37.47,37.5,37.47,37.5,24800.0,20.1486,20.1648,20.1486,20.1648,24800.0
2011-03-22 11:50:00,37.5,37.52,37.49,37.51,46100.0,20.1648,20.1755,20.1594,20.1702,46100.0
2011-03-22 12:00:00,37.51,37.51,37.5,37.5,21900.0,20.1702,20.1702,20.1648,20.1648,21900.0
2011-03-22 12:10:00,37.51,37.51,37.47,37.47,58400.0,20.1702,20.1702,20.1486,20.1486,58400.0
2011-03-22 12:20:00,37.47,37.49,37.45,37.45,130500.0,20.1486,20.1594,20.1379,20.1379,130500.0
2011-03-22 12:30:00,37.45,37.47,37.41,37.44,151200.0,20.1379,20.1486,20.1164,20.1325,151200.0
2011-03-22 12:40:00,37.44,37.44,37.41,37.42,32900.0,20.1325,20.1325,20.1164,20.1218,32900.0
2011-03-22 12:50:00,37.41,37.44,37.41,37.44,52400.0,20.1164,20.1325,20.1164,20.1325,52400.0
2011-03-22 13:00:00,37.43,37.47,37.42,37.42,96500.0,20.1271,20.1486,20.1218,20.1218,96500.0
2011-03-22 13:10:00,37.42,37.47,37.42,37.47,45500.0,20.1218,20.1486,20.1218,20.1486,45500.0
2011-03-22 13:20:00,37.46,37.52,37.43,37.52,46000.0,20.1433,20.1755,20.1271,20.1755,46000.0
2011-03-22 13:30:00,37.52,37.55,37.51,37.55,46300.0,20.1755,20.1917,20.1702,20.1917,46300.0
2011-03-22 13:40:00,37.55,37.55,37.51,37.53,36800.0,20.1917,20.1917,20.1702,20.1809,36800.0
2011-03-22 13:50:00,37.54,37.56,37.53,37.55,30100.0,20.1863,20.197,20.1809,20.1917,30100.0
2011-03-22 14:00:00,37.55,37.56,37.5,37.5,113900.0,20.1917,20.197,20.1648,20.1648,113900.0
2011-03-22 14:10:00,37.5,37.52,37.48,37.51,59000.0,20.1648,20.1755,20.154,20.1702,59000.0
2011-03-22 14:20:00,37.5,37.52,37.49,37.52,38300.0,20.1648,20.1755,20.1594,20.1755,38300.0
2011-03-22 14:30:00,37.51,37.55,37.49,37.54,100800.0,20.1702,20.1917,20.1594,20.1863,100800.0
2011-03-22 14:40:00,37.55,37.55,37.51,37.52,43000.0,20.1917,20.1917,20.1702,20.1755,43000.0
2011-03-22 14:50:00,37.52,37.52,37.47,37.47,92000.0,20.1755,20.1755,20.1486,20.1486,92000.0
2011-03-22 15:00:00,37.47,37.48,37.42,37.44,124900.0,20.1486,20.154,20.1218,20.1325,124900.0
2011-03-22 15:10:00,37.43,37.44,37.42,37.42,56200.0,20.1271,20.1325,20.1218,20.1218,56200.0
2011-03-22 15:20:00,37.42,37.44,37.41,37.43,92500.0,20.1218,20.1325,20.1164,20.1271,92500.0
2011-03-22 15:30:00,37.44,37.44,37.39,37.4,133600.0,20.1325,20.1325,20.1056,20.111,133600.0
2011-03-22 15:40:00,37.41,37.42,37.39,37.4,174700.0,20.1164,20.1218,20.1056,20.111,174700.0
2011-03-22 15:50:00,37.39,37.4,37.34,37.37,278500.0,20.1056,20.111,20.0787,20.0949,278500.0
2011-03-23 09:30:00,37.34,37.37,37.24,37.24,116800.0,20.0787,20.0949,20.025,20.025,116800.0
2011-03-23 09:40:00,37.24,37.29,37.21,37.26,115200.0,20.025,20.0519,20.0088,20.0357,115200.0
2011-03-23 09:50:00,37.25,37.33,37.25,37.32,60000.0,20.0303,20.0734,20.0303,20.068,60000.0
2011-03-23 10:00:00,37.31,37.32,37.21,37.24,100400.0,20.0626,20.068,20.0088,20.025,100400.0
2011-03-23 10:10:00,37.23,37.35,37.21,37.33,38100.0,20.0196,20.0841,20.0088,20.0734,38100.0
2011-03-23 10:20:00,37.32,37.38,37.3,37.38,22200.0,20.068,20.1003,20.0572,20.1003,22200.0
2011-03-23 10:30:00,37.37,37.42,37.32,37.34,93700.0,20.0949,20.1218,20.068,20.0787,93700.0
2011-03-23 10:40:00,37.34,37.35,37.28,37.28,54100.0,20.0787,20.0841,20.0465,20.0465,54100.0
2011-03-23 10:50:00,37.28,37.29,37.25,37.28,30800.0,20.0465,20.0519,20.0303,20.0465,30800.0
2011-03-23 11:00:00,37.29,37.37,37.29,37.33,75400.0,20.0519,20.0949,20.0519,20.0734,75400.0
2011-03-23 11:10:00,37.33,37.35,37.29,37.3,31300.0,20.0734,20.0841,20.0519,20.0572,31300.0
2011-03-23 11:20:00,37.29,37.34,37.28,37.29,30100.0,20.0519,20.0787,20.0465,20.0519,30100.0
2011-03-23 11:30:00,37.28,37.31,37.26,37.29,66500.0,20.0465,20.0626,20.0357,20.0519,66500.0
2011-03-23 11:40:00,37.29,37.33,37.28,37.3,21300.0,20.0519,20.0734,20.0465,20.0572,21300.0
2011-03-23 11:50:00,37.3,37.3,37.27,37.27,30700.0,20.0572,20.0572,20.0411,20.0411,30700.0
2011-03-23 12:00:00,37.28,37.28,37.25,37.27,30900.0,20.0465,20.0465,20.0303,20.0411,30900.0
2011-03-23 12:10:00,37.27,37.27,37.24,37.25,14800.0,20.0411,20.0411,20.025,20.0303,14800.0
2011-03-23 12:20:00,37.25,37.32,37.24,37.32,38000.0,20.0303,20.068,20.025,20.068,38000.0
2011-03-23 12:30:00,37.32,37.36,37.32,37.36,34000.0,20.068,20.0895,20.068,20.0895,34000.0
2011-03-23 12:40:00,37.35,37.4,37.35,37.39,45600.0,20.0841,20.111,20.0841,20.1056,45600.0
2011-03-23 12:50:00,37.4,37.4,37.38,37.4,13000.0,20.111,20.111,20.1003,20.111,13000.0
2011-03-23 13:00:00,37.4,37.42,37.39,37.4,11700.0,20.111,20.1218,20.1056,20.111,11700.0
2011-03-23 13:10:00,37.4,37.41,37.39,37.4,21100.0,20.111,20.1164,20.1056,20.111,21100.0
2011-03-23 13:20:00,37.4,37.42,37.38,37.39,46000.0,20.111,20.1218,20.1003,20.1056,46000.0
2011-03-23 13:30:00,37.39,37.43,37.39,37.43,26000.0,20.1056,20.1271,20.1056,20.1271,26000.0
2011-03-23 13:40:00,37.42,37.42,37.4,37.41,19700.0,20.1218,20.1218,20.111,20.1164,19700.0
2011-03-23 13:50:00,37.41,37.45,37.41,37.44,35400.0,20.1164,20.1379,20.1164,20.1325,35400.0
2011-03-23 14:00:00,37.44,37.45,37.42,37.43,14600.0,20.1325,20.1379,20.1218,20.1271,14600.0
2011-03-23 14:10:00,37.42,37.43,37.39,37.4,29300.0,20.1218,20.1271,20.1056,20.111,29300.0
2011-03-23 14:20:00,37.39,37.39,37.36,37.36,23900.0,20.1056,20.1056,20.0895,20.0895,23900.0
2011-03-23 14:30:00,37.37,37.37,37.35,37.36,20200.0,20.0949,20.0949,20.0841,20.0895,20200.0
2011-03-23 14:40:00,37.35,37.36,37.34,37.34,26300.0,20.0841,20.0895,20.0787,20.0787,26300.0
2011-03-23 14:50:00,37.34,37.42,37.33,37.41,46400.0,20.0787,20.1218,20.0734,20.1164,46400.0
2011-03-23 15:00:00,37.4,37.42,37.39,37.4,37800.0,20.111,20.1218,20.1056,20.111,37800.0
2011-03-23 15:10:00,37.39,37.47,37.39,37.44,51300.0,20.1056,20.1486,20.1056,20.1325,51300.0
2011-03-23 15:20:00,37.45,37.47,37.43,37.45,43800.0,20.1379,20.1486,20.1271,20.1379,43800.0
2011-03-23 15:30:00,37.46,37.46,37.41,37.44,80700.0,20.1433,20.1433,20.1164,20.1325,80700.0
2011-03-23 15:40:00,37.44,37.45,37.43,37.44,82100.0,20.1325,20.1379,20.1271,20.1325,82100.0
2011-03-23 15:50:00,37.43,37.49,37.43,37.48,230700.0,20.1271,20.1594,20.1271,20.154,230700.0
2011-03-24 09:30:00,37.57,37.7,37.45,37.48,97100.0,20.2024,20.2723,20.1379,20.154,97100.0
2011-03-24 09:40:00,37.47,37.52,37.42,37.44,58800.0,20.1486,20.1755,20.1218,20.1325,58800.0
2011-03-24 09:50:00,37.44,37.46,37.38,37.39,54800.0,20.1325,20.1433,20.1003,20.1056,54800.0
2011-03-24 10:00:00,37.38,37.42,37.35,37.38,44600.0,20.1003,20.1218,20.0841,20.1003,44600.0
2011-03-24 10:10:00,37.39,37.4,37.35,37.36,42300.0,20.1056,20.111,20.0841,20.0895,42300.0
2011-03-24 10:20:00,37.36,37.43,37.35,37.42,50100.0,20.0895,20.1271,20.0841,20.1218,50100.0
2011-03-24 10:30:00,37.43,37.44,37.38,37.42,51500.0,20.1271,20.1325,20.1003,20.1218,51500.0
2011-03-24 10:40:00,37.42,37.45,37.42,37.43,18900.0,20.1218,20.1379,20.1218,20.1271,18900.0
2011-03-24 10:50:00,37.42,37.5,37.42,37.47,50700.0,20.1218,20.1648,20.1218,20.1486,50700.0
2011-03-24 11:00:00,37.47,37.5,37.44,37.47,41800.0,20.1486,20.1648,20.1325,20.1486,41800.0
2011-03-24 11:10:00,37.48,37.5,37.48,37.49,14300.0,20.154,20.1648,20.154,20.1594,14300.0
2011-03-24 11:20:00,37.49,37.5,37.44,37.46,40300.0,20.1594,20.1648,20.1325,20.1433,40300.0
2011-03-24 11:30:00,37.47,37.51,37.47,37.5,28000.0,20.1486,20.1702,20.1486,20.1648,28000.0
2011-03-24 11:40:00,37.51,37.51,37.48,37.49,26200.0,20.1702,20.1702,20.154,20.1594,26200.0
2011-03-24 11:50:00,37.49,37.49,37.46,37.47,36600.0,20.1594,20.1594,20.1433,20.1486,36600.0
2011-03-24 12:00:00,37.47,37.5,37.47,37.49,14100.0,20.1486,20.1648,20.1486,20.1594,14100.0
2011-03-24 12:10:00,37.49,37.49,37.46,37.48,16800.0,20.1594,20.1594,20.1433,20.154,16800.0
2011-03-24 12:20:00,37.48,37.5,37.47,37.49,20000.0,20.154,20.1648,20.1486,20.1594,20000.0
2011-03-24 12:30:00,37.5,37.52,37.48,37.48,67600.0,20.1648,20.1755,20.154,20.154,67600.0
2011-03-24 12:40:00,37.49,37.51,37.48,37.51,24900.0,20.1594,20.1702,20.154,20.1702,24900.0
2011-03-24 12:50:00,37.51,37.51,37.46,37.48,40900.0,20.1702,20.1702,20.1433,20.154,40900.0
2011-03-24 13:00:00,37.47,37.48,37.46,37.47,16700.0,20.1486,20.154,20.1433,20.1486,16700.0
2011-03-24 13:10:00,37.47,37.5,37.46,37.5,13100.0,20.1486,20.1648,20.1433,20.1648,13100.0
2011-03-24 13:20:00,37.5,37.53,37.48,37.51,48300.0,20.1648,20.1809,20.154,20.1702,48300.0
2011-03-24 13:30:00,37.51,37.56,37.51,37.53,29300.0,20.1702,20.197,20.1702,20.1809,29300.0
2011-03-24 13:40:00,37.54,37.55,37.48,37.49,31100.0,20.1863,20.1917,20.154,20.1594,31100.0
2011-03-24 13:50:00,37.49,37.51,37.48,37.5,28200.0,20.1594,20.1702,20.154,20.1648,28200.0
2011-03-24 14:00:00,37.51,37.52,37.48,37.49,35000.0,20.1702,20.1755,20.154,20.1594,35000.0
2011-03-24 14:10:00,37.49,37.5,37.47,37.48,25100.0,20.1594,20.1648,20.1486,20.154,25100.0
2011-03-24 14:20:00,37.48,37.51,37.48,37.5,62200.0,20.154,20.1702,20.154,20.1648,62200.0
2011-03-24 14:30:00,37.49,37.53,37.49,37.51,54000.0,20.1594,20.1809,20.1594,20.1702,54000.0
2011-03-24 14:40:00,37.52,37.54,37.51,37.51,24900.0,20.1755,20.1863,20.1702,20.1702,24900.0
2011-03-24 14:50:00,37.52,37.53,37.48,37.5,50200.0,20.1755,20.1809,20.154,20.1648,50200.0
2011-03-24 15:00:00,37.51,37.51,37.49,37.5,46000.0,20.1702,20.1702,20.1594,20.1648,46000.0
2011-03-24 15:10:00,37.51,37.53,37.49,37.53,57600.0,20.1702,20.1809,20.1594,20.1809,57600.0
2011-03-24 15:20:00,37.52,37.55,37.51,37.53,90000.0,20.1755,20.1917,20.1702,20.1809,90000.0
2011-03-24 15:30:00,37.54,37.54,37.5,37.5,72000.0,20.1863,20.1863,20.1648,20.1648,72000.0
2011-03-24 15:40:00,37.51,37.52,37.47,37.5,163700.0,20.1702,20.1755,20.1486,20.1648,163700.0
2011-03-24 15:50:00,37.5,37.52,37.49,37.51,198200.0,20.1648,20.1755,20.1594,20.1702,198200.0
2011-03-25 09:30:00,37.61,37.64,37.57,37.59,92700.0,20.2239,20.2401,20.2024,20.2132,92700.0
2011-03-25 09:40:00,37.6,37.63,37.58,37.6,39400.0,20.2186,20.2347,20.2078,20.2186,39400.0
2011-03-25 09:50:00,37.6,37.61,37.56,37.56,34000.0,20.2186,20.2239,20.197,20.197,34000.0
2011-03-25 10:00:00,37.56,37.58,37.55,37.58,26100.0,20.197,20.2078,20.1917,20.2078,26100.0
2011-03-25 10:10:00,37.57,37.58,37.55,37.55,21000.0,20.2024,20.2078,20.1917,20.1917,21000.0
2011-03-25 10:20:00,37.56,37.6,37.55,37.56,29500.0,20.197,20.2186,20.1917,20.197,29500.0
2011-03-25 10:30:00,37.56,37.59,37.55,37.57,31800.0,20.197,20.2132,20.1917,20.2024,31800.0
2011-03-25 10:40:00,37.57,37.6,37.55,37.58,50000.0,20.2024,20.2186,20.1917,20.2078,50000.0
2011-03-25 10:50:00,37.57,37.63,37.57,37.63,62500.0,20.2024,20.2347,20.2024,20.2347,62500.0
2011-03-25 11:00:00,37.63,37.66,37.62,37.66,68800.0,20.2347,20.2508,20.2293,20.2508,68800.0
2011-03-25 11:10:00,37.65,37.66,37.59,37.63,53400.0,20.2454,20.2508,20.2132,20.2347,53400.0
2011-03-25 11:20:00,37.63,37.66,37.61,37.66,56200.0,20.2347,20.2508,20.2239,20.2508,56200.0
2011-03-25 11:30:00,37.66,37.66,37.62,37.63,60200.0,20.2508,20.2508,20.2293,20.2347,60200.0
2011-03-25 11:40:00,37.62,37.69,37.6,37.68,74600.0,20.2293,20.2669,20.2186,20.2616,74600.0
2011-03-25 11:50:00,37.67,37.69,37.67,37.68,39700.0,20.2562,20.2669,20.2562,20.2616,39700.0
2011-03-25 12:00:00,37.69,37.69,37.66,37.67,31600.0,20.2669,20.2669,20.2508,20.2562,31600.0
2011-03-25 12:10:00,37.66,37.7,37.65,37.7,20500.0,20.2508,20.2723,20.2454,20.2723,20500.0
2011-03-25 12:20:00,37.69,37.72,37.68,37.71,18500.0,20.2669,20.2831,20.2616,20.2777,18500.0
2011-03-25 12:30:00,37.71,37.72,37.66,37.66,63100.0,20.2777,20.2831,20.2508,20.2508,63100.0
2011-03-25 12:40:00,37.67,37.69,37.67,37.68,27900.0,20.2562,20.2669,20.2562,20.2616,27900.0
2011-03-25 12:50:00,37.68,37.68,37.66,37.68,18100.0,20.2616,20.2616,20.2508,20.2616,18100.0
2011-03-25 13:00:00,37.67,37.68,37.66,37.67,11300.0,20.2562,20.2616,20.2508,20.2562,11300.0
2011-03-25 13:10:00,37.67,37.68,37.63,37.64,20500.0,20.2562,20.2616,20.2347,20.2401,20500.0
2011-03-25 13:20:00,37.65,37.66,37.63,37.63,23500.0,20.2454,20.2508,20.2347,20.2347,23500.0
2011-03-25 13:30:00,37.64,37.64,37.57,37.6,53500.0,20.2401,20.2401,20.2024,20.2186,53500.0
2011-03-25 13:40:00,37.59,37.61,37.59,37.6,26900.0,20.2132,20.2239,20.2132,20.2186,26900.0
2011-03-25 13:50:00,37.6,37.61,37.57,37.57,36900.0,20.2186,20.2239,20.2024,20.2024,36900.0
2011-03-25 14:00:00,37.58,37.59,37.57,37.58,18300.0,20.2078,20.2132,20.2024,20.2078,18300.0
2011-03-25 14:10:00,37.58,37.61,37.58,37.58,30500.0,20.2078,20.2239,20.2078,20.2078,30500.0
2011-03-25 14:20:00,37.58,37.59,37.55,37.55,47000.0,20.2078,20.2132,20.1917,20.1917,47000.0
2011-03-25 14:30:00,37.56,37.6,37.55,37.6,27300.0,20.197,20.2186,20.1917,20.2186,27300.0
2011-03-25 14:40:00,37.6,37.61,37.58,37.6,30400.0,20.2186,20.2239,20.2078,20.2186,30400.0
2011-03-25 14:50:00,37.6,37.62,37.59,37.62,17800.0,20.2186,20.2293,20.2132,20.2293,17800.0
2011-03-25 15:00:00,37.62,37.63,37.6,37.61,39000.0,20.2293,20.2347,20.2186,20.2239,39000.0
2011-03-25 15:10:00,37.61,37.62,37.59,37.6,58700.0,20.2239,20.2293,20.2132,20.2186,58700.0
2011-03-25 15:20:00,37.59,37.6,37.55,37.56,43100.0,20.2132,20.2186,20.1917,20.197,43100.0
2011-03-25 15:30:00,37.57,37.6,37.56,37.59,53600.0,20.2024,20.2186,20.197,20.2132,53600.0
2011-03-25 15:40:00,37.6,37.61,37.53,37.56,114600.0,20.2186,20.2239,20.1809,20.197,114600.0
2011-03-25 15:50:00,37.56,37.6,37.55,37.59,193800.0,20.197,20.2186,20.1917,20.2132,193800.0
2011-03-28 09:30:00,37.61,37.68,37.58,37.6,99400.0,20.2239,20.2616,20.2078,20.2186,99400.0
2011-03-28 09:40:00,37.59,37.67,37.59,37.65,46400.0,20.2132,20.2562,20.2132,20.2454,46400.0
2011-03-28 09:50:00,37.64,37.69,37.64,37.68,31000.0,20.2401,20.2669,20.2401,20.2616,31000.0
2011-03-28 10:00:00,37.68,37.74,37.68,37.73,76800.0,20.2616,20.2938,20.2616,20.2885,76800.0
2011-03-28 10:10:00,37.72,37.75,37.7,37.75,46400.0,20.2831,20.2992,20.2723,20.2992,46400.0
2011-03-28 10:20:00,37.74,37.75,37.71,37.72,37200.0,20.2938,20.2992,20.2777,20.2831,37200.0
2011-03-28 10:30:00,37.71,37.75,37.7,37.7,58000.0,20.2777,20.2992,20.2723,20.2723,58000.0
2011-03-28 10:40:00,37.71,37.74,37.71,37.73,34000.0,20.2777,20.2938,20.2777,20.2885,34000.0
2011-03-28 10:50:00,37.73,37.74,37.7,37.71,64900.0,20.2885,20.2938,20.2723,20.2777,64900.0
2011-03-28 11:00:00,37.71,37.73,37.65,37.71,92700.0,20.2777,20.2885,20.2454,20.2777,92700.0
2011-03-28 11:10:00,37.71,37.73,37.71,37.72,26800.0,20.2777,20.2885,20.2777,20.2831,26800.0
2011-03-28 11:20:00,37.71,37.71,37.63,37.64,46300.0,20.2777,20.2777,20.2347,20.2401,46300.0
2011-03-28 11:30:00,37.64,37.64,37.57,37.58,44300.0,20.2401,20.2401,20.2024,20.2078,44300.0
2011-03-28 11:40:00,37.59,37.59,37.52,37.52,76400.0,20.2132,20.2132,20.1755,20.1755,76400.0
2011-03-28 11:50:00,37.52,37.57,37.52,37.57,30500.0,20.1755,20.2024,20.1755,20.2024,30500.0
2011-03-28 12:00:00,37.56,37.56,37.5,37.5,30000.0,20.197,20.197,20.1648,20.1648,30000.0
2011-03-28 12:10:00,37.5,37.51,37.48,37.49,56700.0,20.1648,20.1702,20.154,20.1594,56700.0
2011-03-28 12:20:00,37.48,37.51,37.48,37.51,16600.0,20.154,20.1702,20.154,20.1702,16600.0
2011-03-28 12:30:00,37.5,37.52,37.5,37.51,23600.0,20.1648,20.1755,20.1648,20.1702,23600.0
2011-03-28 12:40:00,37.52,37.52,37.51,37.52,11500.0,20.1755,20.1755,20.1702,20.1755,11500.0
2011-03-28 12:50:00,37.52,37.58,37.51,37.57,58100.0,20.1755,20.2078,20.1702,20.2024,58100.0
2011-03-28 13:00:00,37.58,37.58,37.54,37.55,26400.0,20.2078,20.2078,20.1863,20.1917,26400.0
2011-03-28 13:10:00,37.55,37.56,37.5,37.51,32400.0,20.1917,20.197,20.1648,20.1702,32400.0
2011-03-28 13:20:00,37.51,37.52,37.5,37.52,19100.0,20.1702,20.1755,20.1648,20.1755,19100.0
2011-03-28 13:30:00,37.52,37.52,37.5,37.51,23000.0,20.1755,20.1755,20.1648,20.1702,23000.0
2011-03-28 13:40:00,37.5,37.51,37.48,37.5,34400.0,20.1648,20.1702,20.154,20.1648,34400.0
2011-03-28 13:50:00,37.5,37.51,37.48,37.5,32000.0,20.1648,20.1702,20.154,20.1648,32000.0
2011-03-28 14:00:00,37.5,37.51,37.48,37.49,22700.0,20.1648,20.1702,20.154,20.1594,22700.0
2011-03-28 14:10:00,37.48,37.49,37.44,37.48,62800.0,20.154,20.1594,20.1325,20.154,62800.0
2011-03-28 14:20:00,37.48,37.51,37.48,37.51,20200.0,20.154,20.1702,20.154,20.1702,20200.0
2011-03-28 14:30:00,37.51,37.54,37.51,37.52,40200.0,20.1702,20.1863,20.1702,20.1755,40200.0
2011-03-28 14:40:00,37.51,37.54,37.51,37.51,32600.0,20.1702,20.1863,20.1702,20.1702,32600.0
2011-03-28 14:50:00,37.51,37.52,37.49,37.51,23000.0,20.1702,20.1755,20.1594,20.1702,23000.0
2011-03-28 15:00:00,37.51,37.53,37.49,37.5,57600.0,20.1702,20.1809,20.1594,20.1648,57600.0
2011-03-28 15:10:00,37.51,37.53,37.5,37.51,33300.0,20.1702,20.1809,20.1648,20.1702,33300.0
2011-03-28 15:20:00,37.51,37.53,37.49,37.52,41500.0,20.1702,20.1809,20.1594,20.1755,41500.0
2011-03-28 15:30:00,37.53,37.53,37.48,37.49,61600.0,20.1809,20.1809,20.154,20.1594,61600.0
2011-03-28 15:40:00,37.49,37.56,37.47,37.54,311100.0,20.1594,20.197,20.1486,20.1863,311100.0
2011-03-28 15:50:00,37.54,37.59,37.51,37.54,464200.0,20.1863,20.2132,20.1702,20.1863,464200.0
2011-03-29 09:30:00,37.54,37.63,37.45,37.45,87000.0,20.1863,20.2347,20.1379,20.1379,87000.0
2011-03-29 09:40:00,37.46,37.53,37.42,37.43,178600.0,20.1433,20.1809,20.1218,20.1271,178600.0
2011-03-29 09:50:00,37.43,37.44,37.4,37.4,54500.0,20.1271,20.1325,20.111,20.111,54500.0
2011-03-29 10:00:00,37.4,37.47,37.36,37.45,123500.0,20.111,20.1486,20.0895,20.1379,123500.0
2011-03-29 10:10:00,37.45,37.54,37.45,37.5,85100.0,20.1379,20.1863,20.1379,20.1648,85100.0
2011-03-29 10:20:00,37.5,37.58,37.49,37.56,52900.0,20.1648,20.2078,20.1594,20.197,52900.0
2011-03-29 10:30:00,37.57,37.57,37.52,37.54,76000.0,20.2024,20.2024,20.1755,20.1863,76000.0
2011-03-29 10:40:00,37.54,37.59,37.54,37.56,35800.0,20.1863,20.2132,20.1863,20.197,35800.0
2011-03-29 10:50:00,37.57,37.61,37.52,37.59,46900.0,20.2024,20.2239,20.1755,20.2132,46900.0
2011-03-29 11:00:00,37.59,37.61,37.5,37.54,82400.0,20.2132,20.2239,20.1648,20.1863,82400.0
2011-03-29 11:10:00,37.54,37.54,37.5,37.52,43400.0,20.1863,20.1863,20.1648,20.1755,43400.0
2011-03-29 11:20:00,37.53,37.67,37.52,37.66,85900.0,20.1809,20.2562,20.1755,20.2508,85900.0
2011-03-29 11:30:00,37.65,37.7,37.65,37.68,73600.0,20.2454,20.2723,20.2454,20.2616,73600.0
2011-03-29 11:40:00,37.68,37.71,37.65,37.67,76800.0,20.2616,20.2777,20.2454,20.2562,76800.0
2011-03-29 11:50:00,37.67,37.68,37.66,37.66,66600.0,20.2562,20.2616,20.2508,20.2508,66600.0
2011-03-29 12:00:00,37.67,37.69,37.65,37.69,32600.0,20.2562,20.2669,20.2454,20.2669,32600.0
2011-03-29 12:10:00,37.68,37.71,37.68,37.7,18100.0,20.2616,20.2777,20.2616,20.2723,18100.0
2011-03-29 12:20:00,37.71,37.71,37.69,37.7,27800.0,20.2777,20.2777,20.2669,20.2723,27800.0
2011-03-29 12:30:00,37.69,37.7,37.67,37.7,39200.0,20.2669,20.2723,20.2562,20.2723,39200.0
2011-03-29 12:40:00,37.7,37.7,37.69,37.7,35800.0,20.2723,20.2723,20.2669,20.2723,35800.0
2011-03-29 12:50:00,37.7,37.7,37.69,37.7,13400.0,20.2723,20.2723,20.2669,20.2723,13400.0
2011-03-29 13:00:00,37.7,37.7,37.69,37.69,11600.0,20.2723,20.2723,20.2669,20.2669,11600.0
2011-03-29 13:10:00,37.7,37.7,37.64,37.65,50600.0,20.2723,20.2723,20.2401,20.2454,50600.0
2011-03-29 13:20:00,37.65,37.69,37.65,37.67,23200.0,20.2454,20.2669,20.2454,20.2562,23200.0
2011-03-29 13:30:00,37.67,37.68,37.66,37.66,23100.0,20.2562,20.2616,20.2508,20.2508,23100.0
2011-03-29 13:40:00,37.66,37.7,37.65,37.7,29900.0,20.2508,20.2723,20.2454,20.2723,29900.0
2011-03-29 13:50:00,37.7,37.7,37.66,37.68,32400.0,20.2723,20.2723,20.2508,20.2616,32400.0
2011-03-29 14:00:00,37.67,37.7,37.66,37.7,63300.0,20.2562,20.2723,20.2508,20.2723,63300.0
2011-03-29 14:10:00,37.7,37.7,37.68,37.69,18100.0,20.2723,20.2723,20.2616,20.2669,18100.0
2011-03-29 14:20:00,37.69,37.7,37.68,37.7,21800.0,20.2669,20.2723,20.2616,20.2723,21800.0
2011-03-29 14:30:00,37.69,37.7,37.68,37.68,36900.0,20.2669,20.2723,20.2616,20.2616,36900.0
2011-03-29 14:40:00,37.7,37.7,37.65,37.68,89200.0,20.2723,20.2723,20.2454,20.2616,89200.0
2011-03-29 14:50:00,37.69,37.7,37.68,37.68,23500.0,20.2669,20.2723,20.2616,20.2616,23500.0
2011-03-29 15:00:00,37.68,37.69,37.66,37.67,61600.0,20.2616,20.2669,20.2508,20.2562,61600.0
2011-03-29 15:10:00,37.67,37.68,37.64,37.64,49300.0,20.2562,20.2616,20.2401,20.2401,49300.0
2011-03-29 15:20:00,37.64,37.67,37.64,37.66,40600.0,20.2401,20.2562,20.2401,20.2508,40600.0
2011-03-29 15:30:00,37.66,37.67,37.58,37.61,113500.0,20.2508,20.2562,20.2078,20.2239,113500.0
2011-03-29 15:40:00,37.6,37.7,37.6,37.69,99700.0,20.2186,20.2723,20.2186,20.2669,99700.0
2011-03-29 15:50:00,37.68,37.69,37.67,37.69,125100.0,20.2616,20.2669,20.2562,20.2669,125100.0
2011-03-30 09:30:00,37.77,37.94,37.77,37.87,180400.0,20.31,20.4014,20.31,20.3637,180400.0
2011-03-30 09:40:00,37.87,37.95,37.87,37.93,73300.0,20.3637,20.4068,20.3637,20.396,73300.0
2011-03-30 09:50:00,37.93,37.98,37.92,37.98,96700.0,20.396,20.4229,20.3906,20.4229,96700.0
2011-03-30 10:00:00,37.98,37.99,37.96,37.97,51300.0,20.4229,20.4283,20.4121,20.4175,51300.0
2011-03-30 10:10:00,37.96,38.0,37.94,37.97,107300.0,20.4121,20.4336,20.4014,20.4175,107300.0
2011-03-30 10:20:00,37.96,37.99,37.89,37.92,43600.0,20.4121,20.4283,20.3745,20.3906,43600.0
2011-03-30 10:30:00,37.92,37.97,37.89,37.9,50400.0,20.3906,20.4175,20.3745,20.3799,50400.0
2011-03-30 10:40:00,37.9,37.91,37.83,37.9,54100.0,20.3799,20.3852,20.3422,20.3799,54100.0
2011-03-30 10:50:00,37.9,37.94,37.9,37.93,28500.0,20.3799,20.4014,20.3799,20.396,28500.0
2011-03-30 11:00:00,37.93,37.97,37.89,37.96,60900.0,20.396,20.4175,20.3745,20.4121,60900.0
2011-03-30 11:10:00,37.96,37.97,37.95,37.96,14400.0,20.4121,20.4175,20.4068,20.4121,14400.0
2011-03-30 11:20:00,37.96,37.98,37.92,37.98,75300.0,20.4121,20.4229,20.3906,20.4229,75300.0
2011-03-30 11:30:00,37.98,37.99,37.98,37.98,26800.0,20.4229,20.4283,20.4229,20.4229,26800.0
2011-03-30 11:40:00,37.99,38.0,37.97,37.98,65200.0,20.4283,20.4336,20.4175,20.4229,65200.0
2011-03-30 11:50:00,37.99,37.99,37.95,37.98,64800.0,20.4283,20.4283,20.4068,20.4229,64800.0
2011-03-30 12:00:00,37.98,37.99,37.96,37.97,29400.0,20.4229,20.4283,20.4121,20.4175,29400.0
2011-03-30 12:10:00,37.96,38.0,37.95,37.99,136100.0,20.4121,20.4336,20.4068,20.4283,136100.0
2011-03-30 12:20:00,37.98,38.01,37.98,37.99,43700.0,20.4229,20.439,20.4229,20.4283,43700.0
2011-03-30 12:30:00,38.0,38.01,37.98,38.0,46300.0,20.4336,20.439,20.4229,20.4336,46300.0
2011-03-30 12:40:00,38.0,38.01,38.0,38.01,19700.0,20.4336,20.439,20.4336,20.439,19700.0
2011-03-30 12:50:00,38.01,38.1,38.01,38.09,125800.0,20.439,20.4874,20.439,20.482,125800.0
2011-03-30 13:00:00,38.08,38.12,38.08,38.12,46300.0,20.4767,20.4982,20.4767,20.4982,46300.0
2011-03-30 13:10:00,38.11,38.14,38.11,38.14,27700.0,20.4928,20.5089,20.4928,20.5089,27700.0
2011-03-30 13:20:00,38.14,38.15,38.13,38.14,37900.0,20.5089,20.5143,20.5035,20.5089,37900.0
2011-03-30 13:30:00,38.14,38.15,38.13,38.15,31700.0,20.5089,20.5143,20.5035,20.5143,31700.0
2011-03-30 13:40:00,38.15,38.15,38.14,38.15,25000.0,20.5143,20.5143,20.5089,20.5143,25000.0
2011-03-30 13:50:00,38.14,38.15,38.12,38.15,43600.0,20.5089,20.5143,20.4982,20.5143,43600.0
2011-03-30 14:00:00,38.14,38.15,38.14,38.15,45700.0,20.5089,20.5143,20.5089,20.5143,45700.0
2011-03-30 14:10:00,38.16,38.17,38.14,38.14,42800.0,20.5197,20.5251,20.5089,20.5089,42800.0
2011-03-30 14:20:00,38.14,38.19,38.14,38.16,61500.0,20.5089,20.5358,20.5089,20.5197,61500.0
2011-03-30 14:30:00,38.16,38.18,38.15,38.18,47000.0,20.5197,20.5304,20.5143,20.5304,47000.0
2011-03-30 14:40:00,38.17,38.18,38.11,38.12,73200.0,20.5251,20.5304,20.4928,20.4982,73200.0
2011-03-30 14:50:00,38.11,38.16,38.11,38.16,27800.0,20.4928,20.5197,20.4928,20.5197,27800.0
2011-03-30 15:00:00,38.15,38.17,38.12,38.15,61100.0,20.5143,20.5251,20.4982,20.5143,61100.0
2011-03-30 15:10:00,38.14,38.18,38.14,38.16,80200.0,20.5089,20.5304,20.5089,20.5197,80200.0
2011-03-30 15:20:00,38.16,38.17,38.14,38.16,83000.0,20.5197,20.5251,20.5089,20.5197,83000.0
2011-03-30 15:30:00,38.16,38.17,38.14,38.16,67100.0,20.5197,20.5251,20.5089,20.5197,67100.0
2011-03-30 15:40:00,38.16,38.17,38.11,38.11,108800.0,20.5197,20.5251,20.4928,20.4928,108800.0
2011-03-30 15:50:00,38.12,38.17,38.1,38.15,344800.0,20.4982,20.5251,20.4874,20.5143,344800.0
2011-03-31 09:30:00,38.02,38.12,37.96,37.97,106900.0,20.4444,20.4982,20.4121,20.4175,106900.0
2011-03-31 09:40:00,37.97,38.1,37.93,37.94,69800.0,20.4175,20.4874,20.396,20.4014,69800.0
2011-03-31 09:50:00,37.95,38.0,37.93,37.96,62200.0,20.4068,20.4336,20.396,20.4121,62200.0
2011-03-31 10:00:00,37.97,38.15,37.97,38.14,138000.0,20.4175,20.5143,20.4175,20.5089,138000.0
2011-03-31 10:10:00,38.14,38.19,38.11,38.15,60100.0,20.5089,20.5358,20.4928,20.5143,60100.0
2011-03-31 10:20:00,38.14,38.19,38.13,38.13,87800.0,20.5089,20.5358,20.5035,20.5035,87800.0
2011-03-31 10:30:00,38.14,38.2,38.12,38.14,70300.0,20.5089,20.5412,20.4982,20.5089,70300.0
2011-03-31 10:40:00,38.14,38.15,38.11,38.14,27500.0,20.5089,20.5143,20.4928,20.5089,27500.0
2011-03-31 10:50:00,38.14,38.14,38.09,38.1,57500.0,20.5089,20.5089,20.482,20.4874,57500.0
2011-03-31 11:00:00,38.1,38.11,38.06,38.09,69000.0,20.4874,20.4928,20.4659,20.482,69000.0
2011-03-31 11:10:00,38.09,38.15,38.09,38.15,28200.0,20.482,20.5143,20.482,20.5143,28200.0
2011-03-31 11:20:00,38.14,38.15,38.08,38.11,33900.0,20.5089,20.5143,20.4767,20.4928,33900.0
2011-03-31 11:30:00,38.09,38.1,38.05,38.08,40100.0,20.482,20.4874,20.4605,20.4767,40100.0
2011-03-31 11:40:00,38.09,38.09,38.04,38.08,34900.0,20.482,20.482,20.4552,20.4767,34900.0
2011-03-31 11:50:00,38.09,38.09,38.07,38.08,9200.0,20.482,20.482,20.4713,20.4767,9200.0
2011-03-31 12:00:00,38.07,38.11,38.07,38.1,28000.0,20.4713,20.4928,20.4713,20.4874,28000.0
2011-03-31 12:10:00,38.1,38.12,38.1,38.12,16300.0,20.4874,20.4982,20.4874,20.4982,16300.0
2011-03-31 12:20:00,38.12,38.13,38.11,38.12,12400.0,20.4982,20.5035,20.4928,20.4982,12400.0
2011-03-31 12:30:00,38.13,38.13,38.08,38.08,20000.0,20.5035,20.5035,20.4767,20.4767,20000.0
2011-03-31 12:40:00,38.08,38.1,38.07,38.09,15900.0,20.4767,20.4874,20.4713,20.482,15900.0
2011-03-31 12:50:00,38.09,38.12,38.09,38.1,21400.0,20.482,20.4982,20.482,20.4874,21400.0
2011-03-31 13:00:00,38.1,38.13,38.1,38.11,19900.0,20.4874,20.5035,20.4874,20.4928,19900.0
2011-03-31 13:10:00,38.12,38.14,38.1,38.11,88300.0,20.4982,20.5089,20.4874,20.4928,88300.0
2011-03-31 13:20:00,38.1,38.17,38.1,38.16,18800.0,20.4874,20.5251,20.4874,20.5197,18800.0
2011-03-31 13:30:00,38.15,38.16,38.14,38.14,14100.0,20.5143,20.5197,20.5089,20.5089,14100.0
2011-03-31 13:40:00,38.15,38.16,38.14,38.14,22500.0,20.5143,20.5197,20.5089,20.5089,22500.0
2011-03-31 13:50:00,38.14,38.15,38.13,38.14,11200.0,20.5089,20.5143,20.5035,20.5089,11200.0
2011-03-31 14:00:00,38.14,38.14,38.12,38.13,25800.0,20.5089,20.5089,20.4982,20.5035,25800.0
2011-03-31 14:10:00,38.13,38.16,38.12,38.14,43300.0,20.5035,20.5197,20.4982,20.5089,43300.0
2011-03-31 14:20:00,38.13,38.14,38.12,38.13,16400.0,20.5035,20.5089,20.4982,20.5035,16400.0
2011-03-31 14:30:00,38.13,38.13,38.09,38.11,34500.0,20.5035,20.5035,20.482,20.4928,34500.0
2011-03-31 14:40:00,38.11,38.14,38.09,38.12,45500.0,20.4928,20.5089,20.482,20.4982,45500.0
2011-03-31 14:50:00,38.12,38.13,38.1,38.11,65300.0,20.4982,20.5035,20.4874,20.4928,65300.0
2011-03-31 15:00:00,38.1,38.11,38.08,38.09,45900.0,20.4874,20.4928,20.4767,20.482,45900.0
2011-03-31 15:10:00,38.09,38.1,38.08,38.09,24500.0,20.482,20.4874,20.4767,20.482,24500.0
2011-03-31 15:20:00,38.09,38.11,38.07,38.11,79300.0,20.482,20.4928,20.4713,20.4928,79300.0
2011-03-31 15:30:00,38.11,38.11,38.09,38.1,60900.0,20.4928,20.4928,20.482,20.4874,60900.0
2011-03-31 15:40:00,38.11,38.12,38.04,38.05,267200.0,20.4928,20.4982,20.4552,20.4605,267200.0
2011-03-31 15:50:00,38.05,38.1,38.05,38.09,295600.0,20.4605,20.4874,20.4605,20.482,295600.0
2011-04-01 09:30:00,38.15,38.17,38.07,38.09,118800.0,20.5143,20.5251,20.4713,20.482,118800.0
2011-04-01 09:40:00,38.1,38.18,38.09,38.13,103900.0,20.4874,20.5304,20.482,20.5035,103900.0
2011-04-01 09:50:00,38.13,38.17,38.11,38.11,60500.0,20.5035,20.5251,20.4928,20.4928,60500.0
2011-04-01 10:00:00,38.11,38.12,38.08,38.1,110300.0,20.4928,20.4982,20.4767,20.4874,110300.0
2011-04-01 10:10:00,38.09,38.1,38.03,38.05,92300.0,20.482,20.4874,20.4498,20.4605,92300.0
2011-04-01 10:20:00,38.06,38.07,38.02,38.02,105700.0,20.4659,20.4713,20.4444,20.4444,105700.0
2011-04-01 10:30:00,38.02,38.07,38.02,38.07,61300.0,20.4444,20.4713,20.4444,20.4713,61300.0
2011-04-01 10:40:00,38.07,38.11,38.06,38.08,65000.0,20.4713,20.4928,20.4659,20.4767,65000.0
2011-04-01 10:50:00,38.09,38.1,38.05,38.07,61200.0,20.482,20.4874,20.4605,20.4713,61200.0
2011-04-01 11:00:00,38.08,38.14,38.08,38.13,291200.0,20.4767,20.5089,20.4767,20.5035,291200.0
2011-04-01 11:10:00,38.13,38.17,38.12,38.16,103800.0,20.5035,20.5251,20.4982,20.5197,103800.0
2011-04-01 11:20:00,38.16,38.18,38.14,38.18,72000.0,20.5197,20.5304,20.5089,20.5304,72000.0
2011-04-01 11:30:00,38.17,38.19,38.16,38.18,57400.0,20.5251,20.5358,20.5197,20.5304,57400.0
2011-04-01 11:40:00,38.18,38.19,38.16,38.18,55600.0,20.5304,20.5358,20.5197,20.5304,55600.0
2011-04-01 11:50:00,38.18,38.19,38.18,38.19,33400.0,20.5304,20.5358,20.5304,20.5358,33400.0
2011-04-01 12:00:00,38.19,38.2,38.18,38.18,56600.0,20.5358,20.5412,20.5304,20.5304,56600.0
2011-04-01 12:10:00,38.18,38.2,38.18,38.19,29300.0,20.5304,20.5412,20.5304,20.5358,29300.0
2011-04-01 12:20:00,38.2,38.2,38.19,38.2,36700.0,20.5412,20.5412,20.5358,20.5412,36700.0
2011-04-01 12:30:00,38.2,38.2,38.19,38.19,21700.0,20.5412,20.5412,20.5358,20.5358,21700.0
2011-04-01 12:40:00,38.19,38.21,38.18,38.18,104300.0,20.5358,20.5466,20.5304,20.5304,104300.0
2011-04-01 12:50:00,38.18,38.2,38.17,38.2,26100.0,20.5304,20.5412,20.5251,20.5412,26100.0
2011-04-01 13:00:00,38.2,38.2,38.19,38.2,26100.0,20.5412,20.5412,20.5358,20.5412,26100.0
2011-04-01 13:10:00,38.2,38.24,38.19,38.24,36400.0,20.5412,20.5627,20.5358,20.5627,36400.0
2011-04-01 13:20:00,38.23,38.24,38.19,38.2,45300.0,20.5573,20.5627,20.5358,20.5412,45300.0
2011-04-01 13:30:00,38.2,38.22,38.19,38.21,42800.0,20.5412,20.5519,20.5358,20.5466,42800.0
2011-04-01 13:40:00,38.2,38.23,38.19,38.22,61900.0,20.5412,20.5573,20.5358,20.5519,61900.0
2011-04-01 13:50:00,38.22,38.25,38.21,38.22,56500.0,20.5519,20.5681,20.5466,20.5519,56500.0
2011-04-01 14:00:00,38.22,38.25,38.2,38.2,48400.0,20.5519,20.5681,20.5412,20.5412,48400.0
2011-04-01 14:10:00,38.21,38.24,38.2,38.22,27700.0,20.5466,20.5627,20.5412,20.5519,27700.0
2011-04-01 14:20:00,38.22,38.25,38.21,38.24,40300.0,20.5519,20.5681,20.5466,20.5627,40300.0
2011-04-01 14:30:00,38.23,38.25,38.22,38.25,40600.0,20.5573,20.5681,20.5519,20.5681,40600.0
2011-04-01 14:40:00,38.24,38.25,38.19,38.21,72800.0,20.5627,20.5681,20.5358,20.5466,72800.0
2011-04-01 14:50:00,38.2,38.22,38.2,38.22,43100.0,20.5412,20.5519,20.5412,20.5519,43100.0
2011-04-01 15:00:00,38.21,38.25,38.2,38.22,90000.0,20.5466,20.5681,20.5412,20.5519,90000.0
2011-04-01 15:10:00,38.23,38.25,38.2,38.23,106700.0,20.5573,20.5681,20.5412,20.5573,106700.0
2011-04-01 15:20:00,38.24,38.25,38.23,38.24,66200.0,20.5627,20.5681,20.5573,20.5627,66200.0
2011-04-01 15:30:00,38.24,38.27,38.24,38.27,77000.0,20.5627,20.5788,20.5627,20.5788,77000.0
2011-04-01 15:40:00,38.27,38.31,38.25,38.28,180600.0,20.5788,20.6003,20.5681,20.5842,180600.0
2011-04-01 15:50:00,38.28,38.31,38.27,38.3,236000.0,20.5842,20.6003,20.5788,20.595,236000.0
2011-04-04 09:30:00,38.34,38.37,38.29,38.37,97700.0,20.6165,20.6326,20.5896,20.6326,97700.0
2011-04-04 09:40:00,38.37,38.37,38.31,38.32,53400.0,20.6326,20.6326,20.6003,20.6057,53400.0
2011-04-04 09:50:00,38.32,38.34,38.29,38.33,36100.0,20.6057,20.6165,20.5896,20.6111,36100.0
2011-04-04 10:00:00,38.34,38.35,38.26,38.31,65700.0,20.6165,20.6218,20.5735,20.6003,65700.0
2011-04-04 10:10:00,38.31,38.33,38.28,38.29,26900.0,20.6003,20.6111,20.5842,20.5896,26900.0
2011-04-04 10:20:00,38.28,38.32,38.27,38.27,57800.0,20.5842,20.6057,20.5788,20.5788,57800.0
2011-04-04 10:30:00,38.28,38.3,38.25,38.3,45200.0,20.5842,20.595,20.5681,20.595,45200.0
2011-04-04 10:40:00,38.3,38.33,38.28,38.3,66300.0,20.595,20.6111,20.5842,20.595,66300.0
2011-04-04 10:50:00,38.3,38.32,38.27,38.28,47600.0,20.595,20.6057,20.5788,20.5842,47600.0
2011-04-04 11:00:00,38.27,38.31,38.27,38.29,33500.0,20.5788,20.6003,20.5788,20.5896,33500.0
2011-04-04 11:10:00,38.3,38.31,38.28,38.3,47600.0,20.595,20.6003,20.5842,20.595,47600.0
2011-04-04 11:20:00,38.31,38.32,38.28,38.31,31800.0,20.6003,20.6057,20.5842,20.6003,31800.0
2011-04-04 11:30:00,38.3,38.33,38.29,38.29,57300.0,20.595,20.6111,20.5896,20.5896,57300.0
2011-04-04 11:40:00,38.3,38.31,38.29,38.3,32300.0,20.595,20.6003,20.5896,20.595,32300.0
2011-04-04 11:50:00,38.3,38.31,38.29,38.3,52800.0,20.595,20.6003,20.5896,20.595,52800.0
2011-04-04 12:00:00,38.3,38.3,38.28,38.28,25000.0,20.595,20.595,20.5842,20.5842,25000.0
2011-04-04 12:10:00,38.29,38.3,38.24,38.24,41600.0,20.5896,20.595,20.5627,20.5627,41600.0
2011-04-04 12:20:00,38.24,38.28,38.22,38.27,33100.0,20.5627,20.5842,20.5519,20.5788,33100.0
2011-04-04 12:30:00,38.27,38.3,38.27,38.29,30200.0,20.5788,20.595,20.5788,20.5896,30200.0
2011-04-04 12:40:00,38.3,38.31,38.29,38.3,41100.0,20.595,20.6003,20.5896,20.595,41100.0
2011-04-04 12:50:00,38.3,38.32,38.29,38.3,51700.0,20.595,20.6057,20.5896,20.595,51700.0
2011-04-04 13:00:00,38.3,38.31,38.29,38.3,23500.0,20.595,20.6003,20.5896,20.595,23500.0
2011-04-04 13:10:00,38.3,38.31,38.29,38.3,24300.0,20.595,20.6003,20.5896,20.595,24300.0
2011-04-04 13:20:00,38.3,38.31,38.29,38.3,26400.0,20.595,20.6003,20.5896,20.595,26400.0
2011-04-04 13:30:00,38.3,38.3,38.26,38.3,29200.0,20.595,20.595,20.5735,20.595,29200.0
2011-04-04 13:40:00,38.3,38.31,38.28,38.29,62300.0,20.595,20.6003,20.5842,20.5896,62300.0
2011-04-04 13:50:00,38.3,38.3,38.27,38.28,33500.0,20.595,20.595,20.5788,20.5842,33500.0
2011-04-04 14:00:00,38.28,38.3,38.27,38.3,34500.0,20.5842,20.595,20.5788,20.595,34500.0
2011-04-04 14:10:00,38.29,38.31,38.29,38.3,52400.0,20.5896,20.6003,20.5896,20.595,52400.0
2011-04-04 14:20:00,38.3,38.3,38.28,38.3,48300.0,20.595,20.595,20.5842,20.595,48300.0
2011-04-04 14:30:00,38.29,38.33,38.28,38.3,81900.0,20.5896,20.6111,20.5842,20.595,81900.0
2011-04-04 14:40:00,38.3,38.31,38.28,38.3,52200.0,20.595,20.6003,20.5842,20.595,52200.0
2011-04-04 14:50:00,38.3,38.31,38.29,38.3,52000.0,20.595,20.6003,20.5896,20.595,52000.0
2011-04-04 15:00:00,38.3,38.31,38.28,38.29,73600.0,20.595,20.6003,20.5842,20.5896,73600.0
2011-04-04 15:10:00,38.3,38.31,38.29,38.29,77800.0,20.595,20.6003,20.5896,20.5896,77800.0
2011-04-04 15:20:00,38.3,38.31,38.29,38.3,96400.0,20.595,20.6003,20.5896,20.595,96400.0
2011-04-04 15:30:00,38.3,38.31,38.29,38.31,65500.0,20.595,20.6003,20.5896,20.6003,65500.0
2011-04-04 15:40:00,38.3,38.35,38.3,38.32,233400.0,20.595,20.6218,20.595,20.6057,233400.0
2011-04-04 15:50:00,38.32,38.34,38.3,38.32,225800.0,20.6057,20.6165,20.595,20.6057,225800.0
2011-04-05 09:30:00,38.28,38.4,38.28,38.39,100200.0,20.5842,20.6487,20.5842,20.6434,100200.0
2011-04-05 09:40:00,38.4,38.4,38.33,38.4,57000.0,20.6487,20.6487,20.6111,20.6487,57000.0
2011-04-05 09:50:00,38.4,38.42,38.37,38.4,87400.0,20.6487,20.6595,20.6326,20.6487,87400.0
2011-04-05 10:00:00,38.39,38.44,38.35,38.43,75900.0,20.6434,20.6702,20.6218,20.6649,75900.0
2011-04-05 10:10:00,38.43,38.44,38.37,38.37,73900.0,20.6649,20.6702,20.6326,20.6326,73900.0
2011-04-05 10:20:00,38.37,38.39,38.36,38.36,69200.0,20.6326,20.6434,20.6272,20.6272,69200.0
2011-04-05 10:30:00,38.36,38.4,38.33,38.35,113100.0,20.6272,20.6487,20.6111,20.6218,113100.0
2011-04-05 10:40:00,38.35,38.35,38.32,38.32,44300.0,20.6218,20.6218,20.6057,20.6057,44300.0
2011-04-05 10:50:00,38.33,38.36,38.3,38.35,54000.0,20.6111,20.6272,20.595,20.6218,54000.0
2011-04-05 11:00:00,38.36,38.41,38.36,38.4,28600.0,20.6272,20.6541,20.6272,20.6487,28600.0
2011-04-05 11:10:00,38.39,38.41,38.38,38.39,33600.0,20.6434,20.6541,20.638,20.6434,33600.0
2011-04-05 11:20:00,38.4,38.41,38.33,38.35,38300.0,20.6487,20.6541,20.6111,20.6218,38300.0
2011-04-05 11:30:00,38.34,38.36,38.32,38.34,34500.0,20.6165,20.6272,20.6057,20.6165,34500.0
2011-04-05 11:40:00,38.34,38.37,38.34,38.37,26500.0,20.6165,20.6326,20.6165,20.6326,26500.0
2011-04-05 11:50:00,38.37,38.43,38.36,38.42,36600.0,20.6326,20.6649,20.6272,20.6595,36600.0
2011-04-05 12:00:00,38.41,38.45,38.41,38.45,43000.0,20.6541,20.6756,20.6541,20.6756,43000.0
2011-04-05 12:10:00,38.45,38.45,38.43,38.45,15300.0,20.6756,20.6756,20.6649,20.6756,15300.0
2011-04-05 12:20:00,38.45,38.46,38.43,38.44,29200.0,20.6756,20.681,20.6649,20.6702,29200.0
2011-04-05 12:30:00,38.44,38.46,38.42,38.42,56000.0,20.6702,20.681,20.6595,20.6595,56000.0
2011-04-05 12:40:00,38.41,38.45,38.41,38.45,40200.0,20.6541,20.6756,20.6541,20.6756,40200.0
2011-04-05 12:50:00,38.45,38.46,38.39,38.4,96500.0,20.6756,20.681,20.6434,20.6487,96500.0
2011-04-05 13:00:00,38.4,38.43,38.38,38.43,26200.0,20.6487,20.6649,20.638,20.6649,26200.0
2011-04-05 13:10:00,38.43,38.44,38.37,38.38,43500.0,20.6649,20.6702,20.6326,20.638,43500.0
2011-04-05 13:20:00,38.38,38.42,38.35,38.35,67800.0,20.638,20.6595,20.6218,20.6218,67800.0
2011-04-05 13:30:00,38.34,38.36,38.34,38.35,46000.0,20.6165,20.6272,20.6165,20.6218,46000.0
2011-04-05 13:40:00,38.35,38.36,38.34,38.34,21600.0,20.6218,20.6272,20.6165,20.6165,21600.0
2011-04-05 13:50:00,38.34,38.35,38.34,38.35,22900.0,20.6165,20.6218,20.6165,20.6218,22900.0
2011-04-05 14:00:00,38.35,38.36,38.3,38.32,44900.0,20.6218,20.6272,20.595,20.6057,44900.0
2011-04-05 14:10:00,38.31,38.34,38.31,38.34,16200.0,20.6003,20.6165,20.6003,20.6165,16200.0
2011-04-05 14:20:00,38.34,38.36,38.33,38.35,46300.0,20.6165,20.6272,20.6111,20.6218,46300.0
2011-04-05 14:30:00,38.34,38.37,38.33,38.37,44100.0,20.6165,20.6326,20.6111,20.6326,44100.0
2011-04-05 14:40:00,38.37,38.39,38.36,38.39,29200.0,20.6326,20.6434,20.6272,20.6434,29200.0
2011-04-05 14:50:00,38.39,38.4,38.36,38.39,59700.0,20.6434,20.6487,20.6272,20.6434,59700.0
2011-04-05 15:00:00,38.39,38.39,38.35,38.36,56800.0,20.6434,20.6434,20.6218,20.6272,56800.0
2011-04-05 15:10:00,38.35,38.36,38.33,38.33,77800.0,20.6218,20.6272,20.6111,20.6111,77800.0
2011-04-05 15:20:00,38.34,38.34,38.3,38.31,94900.0,20.6165,20.6165,20.595,20.6003,94900.0
2011-04-05 15:30:00,38.3,38.32,38.29,38.32,65700.0,20.595,20.6057,20.5896,20.6057,65700.0
2011-04-05 15:40:00,38.32,38.32,38.29,38.31,111600.0,20.6057,20.6057,20.5896,20.6003,111600.0
2011-04-05 15:50:00,38.31,38.31,38.25,38.27,355900.0,20.6003,20.6003,20.5681,20.5788,355900.0
2011-04-06 09:30:00,38.32,38.37,38.3,38.35,68100.0,20.6057,20.6326,20.595,20.6218,68100.0
2011-04-06 09:40:00,38.35,38.44,38.35,38.39,79700.0,20.6218,20.6702,20.6218,20.6434,79700.0
2011-04-06 09:50:00,38.39,38.39,38.32,38.33,53800.0,20.6434,20.6434,20.6057,20.6111,53800.0
2011-04-06 10:00:00,38.34,38.39,38.34,38.36,62200.0,20.6165,20.6434,20.6165,20.6272,62200.0
2011-04-06 10:10:00,38.35,38.37,38.34,38.35,54200.0,20.6218,20.6326,20.6165,20.6218,54200.0
2011-04-06 10:20:00,38.36,38.43,38.35,38.43,89500.0,20.6272,20.6649,20.6218,20.6649,89500.0
2011-04-06 10:30:00,38.43,38.48,38.41,38.45,136600.0,20.6649,20.6918,20.6541,20.6756,136600.0
2011-04-06 10:40:00,38.45,38.48,38.45,38.47,46900.0,20.6756,20.6918,20.6756,20.6864,46900.0
2011-04-06 10:50:00,38.48,38.48,38.47,38.47,41000.0,20.6918,20.6918,20.6864,20.6864,41000.0
2011-04-06 11:00:00,38.48,38.49,38.46,38.48,37700.0,20.6918,20.6971,20.681,20.6918,37700.0
2011-04-06 11:10:00,38.48,38.49,38.47,38.49,53900.0,20.6918,20.6971,20.6864,20.6971,53900.0
2011-04-06 11:20:00,38.49,38.5,38.47,38.49,65000.0,20.6971,20.7025,20.6864,20.6971,65000.0
2011-04-06 11:30:00,38.49,38.58,38.47,38.57,251200.0,20.6971,20.7455,20.6864,20.7401,251200.0
2011-04-06 11:40:00,38.57,38.62,38.57,38.62,92400.0,20.7401,20.767,20.7401,20.767,92400.0
2011-04-06 11:50:00,38.61,38.65,38.61,38.62,93500.0,20.7617,20.7832,20.7617,20.767,93500.0
2011-04-06 12:00:00,38.61,38.63,38.59,38.62,67700.0,20.7617,20.7724,20.7509,20.767,67700.0
2011-04-06 12:10:00,38.63,38.67,38.63,38.64,86600.0,20.7724,20.7939,20.7724,20.7778,86600.0
2011-04-06 12:20:00,38.64,38.66,38.62,38.62,40400.0,20.7778,20.7885,20.767,20.767,40400.0
2011-04-06 12:30:00,38.63,38.64,38.62,38.64,26900.0,20.7724,20.7778,20.767,20.7778,26900.0
2011-04-06 12:40:00,38.64,38.65,38.63,38.65,30500.0,20.7778,20.7832,20.7724,20.7832,30500.0
2011-04-06 12:50:00,38.65,38.68,38.64,38.68,34100.0,20.7832,20.7993,20.7778,20.7993,34100.0
2011-04-06 13:00:00,38.68,38.68,38.64,38.66,42000.0,20.7993,20.7993,20.7778,20.7885,42000.0
2011-04-06 13:10:00,38.67,38.7,38.66,38.68,49400.0,20.7939,20.8101,20.7885,20.7993,49400.0
2011-04-06 13:20:00,38.67,38.69,38.67,38.68,25700.0,20.7939,20.8047,20.7939,20.7993,25700.0
2011-04-06 13:30:00,38.69,38.69,38.67,38.67,36200.0,20.8047,20.8047,20.7939,20.7939,36200.0
2011-04-06 13:40:00,38.67,38.68,38.65,38.67,40300.0,20.7939,20.7993,20.7832,20.7939,40300.0
2011-04-06 13:50:00,38.66,38.69,38.65,38.69,51800.0,20.7885,20.8047,20.7832,20.8047,51800.0
2011-04-06 14:00:00,38.69,38.69,38.68,38.69,23800.0,20.8047,20.8047,20.7993,20.8047,23800.0
2011-04-06 14:10:00,38.69,38.69,38.66,38.68,46000.0,20.8047,20.8047,20.7885,20.7993,46000.0
2011-04-06 14:20:00,38.68,38.68,38.65,38.66,58200.0,20.7993,20.7993,20.7832,20.7885,58200.0
2011-04-06 14:30:00,38.65,38.69,38.65,38.69,48700.0,20.7832,20.8047,20.7832,20.8047,48700.0
2011-04-06 14:40:00,38.69,38.69,38.66,38.66,39700.0,20.8047,20.8047,20.7885,20.7885,39700.0
2011-04-06 14:50:00,38.67,38.67,38.61,38.63,64200.0,20.7939,20.7939,20.7617,20.7724,64200.0
2011-04-06 15:00:00,38.63,38.64,38.62,38.64,43800.0,20.7724,20.7778,20.767,20.7778,43800.0
2011-04-06 15:10:00,38.64,38.66,38.63,38.66,43500.0,20.7778,20.7885,20.7724,20.7885,43500.0
2011-04-06 15:20:00,38.66,38.66,38.63,38.64,54400.0,20.7885,20.7885,20.7724,20.7778,54400.0
2011-04-06 15:30:00,38.64,38.66,38.63,38.66,49200.0,20.7778,20.7885,20.7724,20.7885,49200.0
2011-04-06 15:40:00,38.65,38.7,38.65,38.69,258600.0,20.7832,20.8101,20.7832,20.8047,258600.0
2011-04-06 15:50:00,38.69,38.7,38.66,38.68,289200.0,20.8047,20.8101,20.7885,20.7993,289200.0
2011-04-07 09:30:00,38.59,38.6,38.45,38.47,113000.0,20.7509,20.7563,20.6756,20.6864,113000.0
2011-04-07 09:40:00,38.47,38.48,38.41,38.43,79600.0,20.6864,20.6918,20.6541,20.6649,79600.0
2011-04-07 09:50:00,38.43,38.54,38.43,38.53,54800.0,20.6649,20.724,20.6649,20.7186,54800.0
2011-04-07 10:00:00,38.52,38.53,38.49,38.51,61200.0,20.7133,20.7186,20.6971,20.7079,61200.0
2011-04-07 10:10:00,38.52,38.53,38.5,38.51,33000.0,20.7133,20.7186,20.7025,20.7079,33000.0
2011-04-07 10:20:00,38.5,38.54,38.5,38.53,56700.0,20.7025,20.724,20.7025,20.7186,56700.0
2011-04-07 10:30:00,38.54,38.59,38.51,38.56,147300.0,20.724,20.7509,20.7079,20.7348,147300.0
2011-04-07 10:40:00,38.55,38.59,38.5,38.58,161300.0,20.7294,20.7509,20.7025,20.7455,161300.0
2011-04-07 10:50:00,38.57,38.63,38.54,38.62,62000.0,20.7401,20.7724,20.724,20.767,62000.0
2011-04-07 11:00:00,38.63,38.63,38.54,38.59,66200.0,20.7724,20.7724,20.724,20.7509,66200.0
2011-04-07 11:10:00,38.59,38.61,38.57,38.57,58800.0,20.7509,20.7617,20.7401,20.7401,58800.0
2011-04-07 11:20:00,38.57,38.59,38.54,38.58,38000.0,20.7401,20.7509,20.724,20.7455,38000.0
2011-04-07 11:30:00,38.57,38.57,38.51,38.56,57500.0,20.7401,20.7401,20.7079,20.7348,57500.0
2011-04-07 11:40:00,38.55,38.57,38.53,38.57,35500.0,20.7294,20.7401,20.7186,20.7401,35500.0
2011-04-07 11:50:00,38.56,38.63,38.55,38.63,46300.0,20.7348,20.7724,20.7294,20.7724,46300.0
2011-04-07 12:00:00,38.62,38.62,38.58,38.59,57500.0,20.767,20.767,20.7455,20.7509,57500.0
2011-04-07 12:10:00,38.58,38.62,38.56,38.59,53700.0,20.7455,20.767,20.7348,20.7509,53700.0
2011-04-07 12:20:00,38.59,38.63,38.58,38.61,21500.0,20.7509,20.7724,20.7455,20.7617,21500.0
2011-04-07 12:30:00,38.61,38.63,38.59,38.63,38200.0,20.7617,20.7724,20.7509,20.7724,38200.0
2011-04-07 12:40:00,38.63,38.66,38.62,38.66,37300.0,20.7724,20.7885,20.767,20.7885,37300.0
2011-04-07 12:50:00,38.66,38.7,38.65,38.69,129500.0,20.7885,20.8101,20.7832,20.8047,129500.0
2011-04-07 13:00:00,38.69,38.75,38.69,38.74,203500.0,20.8047,20.8369,20.8047,20.8316,203500.0
2011-04-07 13:10:00,38.74,38.75,38.7,38.71,136500.0,20.8316,20.8369,20.8101,20.8154,136500.0
2011-04-07 13:20:00,38.7,38.71,38.65,38.66,42100.0,20.8101,20.8154,20.7832,20.7885,42100.0
2011-04-07 13:30:00,38.65,38.69,38.64,38.69,55200.0,20.7832,20.8047,20.7778,20.8047,55200.0
2011-04-07 13:40:00,38.69,38.7,38.67,38.69,69100.0,20.8047,20.8101,20.7939,20.8047,69100.0
2011-04-07 13:50:00,38.69,38.7,38.66,38.68,56200.0,20.8047,20.8101,20.7885,20.7993,56200.0
2011-04-07 14:00:00,38.68,38.69,38.68,38.68,18200.0,20.7993,20.8047,20.7993,20.7993,18200.0
2011-04-07 14:10:00,38.69,38.73,38.68,38.72,60600.0,20.8047,20.8262,20.7993,20.8208,60600.0
2011-04-07 14:20:00,38.72,38.74,38.68,38.69,133000.0,20.8208,20.8316,20.7993,20.8047,133000.0
2011-04-07 14:30:00,38.69,38.69,38.67,38.67,38100.0,20.8047,20.8047,20.7939,20.7939,38100.0
2011-04-07 14:40:00,38.67,38.71,38.64,38.69,91200.0,20.7939,20.8154,20.7778,20.8047,91200.0
2011-04-07 14:50:00,38.7,38.71,38.68,38.69,47900.0,20.8101,20.8154,20.7993,20.8047,47900.0
2011-04-07 15:00:00,38.68,38.69,38.65,38.68,44000.0,20.7993,20.8047,20.7832,20.7993,44000.0
2011-04-07 15:10:00,38.68,38.71,38.66,38.71,55300.0,20.7993,20.8154,20.7885,20.8154,55300.0
2011-04-07 15:20:00,38.7,38.71,38.66,38.68,71500.0,20.8101,20.8154,20.7885,20.7993,71500.0
2011-04-07 15:30:00,38.67,38.7,38.65,38.67,85700.0,20.7939,20.8101,20.7832,20.7939,85700.0
2011-04-07 15:40:00,38.67,38.72,38.66,38.68,151900.0,20.7939,20.8208,20.7885,20.7993,151900.0
2011-04-07 15:50:00,38.68,38.71,38.67,38.7,242400.0,20.7993,20.8154,20.7939,20.8101,242400.0
2011-04-08 09:30:00,38.75,38.75,38.62,38.69,104600.0,20.8369,20.8369,20.767,20.8047,104600.0
2011-04-08 09:40:00,38.68,38.69,38.62,38.64,49800.0,20.7993,20.8047,20.767,20.7778,49800.0
2011-04-08 09:50:00,38.63,38.64,38.55,38.56,53400.0,20.7724,20.7778,20.7294,20.7348,53400.0
2011-04-08 10:00:00,38.56,38.6,38.55,38.59,34200.0,20.7348,20.7563,20.7294,20.7509,34200.0
2011-04-08 10:10:00,38.6,38.6,38.55,38.55,42100.0,20.7563,20.7563,20.7294,20.7294,42100.0
2011-04-08 10:20:00,38.56,38.56,38.53,38.53,69000.0,20.7348,20.7348,20.7186,20.7186,69000.0
2011-04-08 10:30:00,38.54,38.56,38.53,38.56,49900.0,20.724,20.7348,20.7186,20.7348,49900.0
2011-04-08 10:40:00,38.55,38.57,38.54,38.56,68700.0,20.7294,20.7401,20.724,20.7348,68700.0
2011-04-08 10:50:00,38.57,38.57,38.54,38.55,33600.0,20.7401,20.7401,20.724,20.7294,33600.0
2011-04-08 11:00:00,38.55,38.62,38.53,38.56,93700.0,20.7294,20.767,20.7186,20.7348,93700.0
2011-04-08 11:10:00,38.56,38.62,38.54,38.58,66200.0,20.7348,20.767,20.724,20.7455,66200.0
2011-04-08 11:20:00,38.58,38.6,38.53,38.53,53300.0,20.7455,20.7563,20.7186,20.7186,53300.0
2011-04-08 11:30:00,38.54,38.57,38.52,38.55,37500.0,20.724,20.7401,20.7133,20.7294,37500.0
2011-04-08 11:40:00,38.55,38.56,38.51,38.52,28000.0,20.7294,20.7348,20.7079,20.7133,28000.0
2011-04-08 11:50:00,38.51,38.52,38.44,38.44,96100.0,20.7079,20.7133,20.6702,20.6702,96100.0
2011-04-08 12:00:00,38.45,38.46,38.44,38.44,26400.0,20.6756,20.681,20.6702,20.6702,26400.0
2011-04-08 12:10:00,38.44,38.48,38.44,38.46,25800.0,20.6702,20.6918,20.6702,20.681,25800.0
2011-04-08 12:20:00,38.46,38.47,38.43,38.45,40000.0,20.681,20.6864,20.6649,20.6756,40000.0
2011-04-08 12:30:00,38.45,38.5,38.44,38.49,35700.0,20.6756,20.7025,20.6702,20.6971,35700.0
2011-04-08 12:40:00,38.49,38.49,38.44,38.45,87600.0,20.6971,20.6971,20.6702,20.6756,87600.0
2011-04-08 12:50:00,38.44,38.46,38.42,38.45,97800.0,20.6702,20.681,20.6595,20.6756,97800.0
2011-04-08 13:00:00,38.45,38.49,38.45,38.49,33200.0,20.6756,20.6971,20.6756,20.6971,33200.0
2011-04-08 13:10:00,38.48,38.49,38.43,38.47,54400.0,20.6918,20.6971,20.6649,20.6864,54400.0
2011-04-08 13:20:00,38.47,38.49,38.46,38.47,31700.0,20.6864,20.6971,20.681,20.6864,31700.0
2011-04-08 13:30:00,38.47,38.48,38.46,38.47,47000.0,20.6864,20.6918,20.681,20.6864,47000.0
2011-04-08 13:40:00,38.47,38.48,38.45,38.45,25700.0,20.6864,20.6918,20.6756,20.6756,25700.0
2011-04-08 13:50:00,38.45,38.46,38.45,38.46,13900.0,20.6756,20.681,20.6756,20.681,13900.0
2011-04-08 14:00:00,38.46,38.46,38.44,38.44,19500.0,20.681,20.681,20.6702,20.6702,19500.0
2011-04-08 14:10:00,38.44,38.45,38.4,38.41,39900.0,20.6702,20.6756,20.6487,20.6541,39900.0
2011-04-08 14:20:00,38.41,38.42,38.4,38.4,87600.0,20.6541,20.6595,20.6487,20.6487,87600.0
2011-04-08 14:30:00,38.41,38.41,38.37,38.37,44400.0,20.6541,20.6541,20.6326,20.6326,44400.0
2011-04-08 14:40:00,38.37,38.38,38.33,38.33,83400.0,20.6326,20.638,20.6111,20.6111,83400.0
2011-04-08 14:50:00,38.33,38.34,38.27,38.29,122000.0,20.6111,20.6165,20.5788,20.5896,122000.0
2011-04-08 15:00:00,38.28,38.3,38.27,38.3,160200.0,20.5842,20.595,20.5788,20.595,160200.0
2011-04-08 15:10:00,38.3,38.32,38.29,38.31,73000.0,20.595,20.6057,20.5896,20.6003,73000.0
2011-04-08 15:20:00,38.31,38.35,38.29,38.35,77800.0,20.6003,20.6218,20.5896,20.6218,77800.0
2011-04-08 15:30:00,38.36,38.36,38.34,38.35,103700.0,20.6272,20.6272,20.6165,20.6218,103700.0
2011-04-08 15:40:00,38.34,38.38,38.34,38.37,190100.0,20.6165,20.638,20.6165,20.6326,190100.0
2011-04-08 15:50:00,38.37,38.41,38.37,38.41,375200.0,20.6326,20.6541,20.6326,20.6541,375200.0
2011-04-11 09:30:00,38.27,38.37,38.16,38.25,288800.0,20.5788,20.6326,20.5197,20.5681,288800.0
2011-04-11 09:40:00,38.25,38.28,38.16,38.26,171600.0,20.5681,20.5842,20.5197,20.5735,171600.0
2011-04-11 09:50:00,38.26,38.27,38.18,38.18,96200.0,20.5735,20.5788,20.5304,20.5304,96200.0
2011-04-11 10:00:00,38.19,38.21,38.19,38.2,106300.0,20.5358,20.5466,20.5358,20.5412,106300.0
2011-04-11 10:10:00,38.2,38.27,38.19,38.2,162500.0,20.5412,20.5788,20.5358,20.5412,162500.0
2011-04-11 10:20:00,38.2,38.21,38.17,38.17,66800.0,20.5412,20.5466,20.5251,20.5251,66800.0
2011-04-11 10:30:00,38.17,38.18,38.09,38.18,360700.0,20.5251,20.5304,20.482,20.5304,360700.0
2011-04-11 10:40:00,38.18,38.18,38.17,38.18,33000.0,20.5304,20.5304,20.5251,20.5304,33000.0
2011-04-11 10:50:00,38.17,38.18,38.13,38.13,42100.0,20.5251,20.5304,20.5035,20.5035,42100.0
2011-04-11 11:00:00,38.14,38.14,38.13,38.14,19900.0,20.5089,20.5089,20.5035,20.5089,19900.0
2011-04-11 11:10:00,38.14,38.14,38.11,38.13,54100.0,20.5089,20.5089,20.4928,20.5035,54100.0
2011-04-11 11:20:00,38.13,38.13,38.06,38.06,223300.0,20.5035,20.5035,20.4659,20.4659,223300.0
2011-04-11 11:30:00,38.07,38.07,38.01,38.01,68000.0,20.4713,20.4713,20.439,20.439,68000.0
2011-04-11 11:40:00,38.02,38.02,37.97,38.01,104200.0,20.4444,20.4444,20.4175,20.439,104200.0
2011-04-11 11:50:00,38.01,38.02,38.0,38.0,19000.0,20.439,20.4444,20.4336,20.4336,19000.0
2011-04-11 12:00:00,38.01,38.01,37.92,37.92,142100.0,20.439,20.439,20.3906,20.3906,142100.0
2011-04-11 12:10:00,37.93,37.93,37.88,37.9,66300.0,20.396,20.396,20.3691,20.3799,66300.0
2011-04-11 12:20:00,37.9,37.95,37.89,37.9,114700.0,20.3799,20.4068,20.3745,20.3799,114700.0
2011-04-11 12:30:00,37.9,37.91,37.88,37.88,65900.0,20.3799,20.3852,20.3691,20.3691,65900.0
2011-04-11 12:40:00,37.88,37.89,37.85,37.85,92700.0,20.3691,20.3745,20.353,20.353,92700.0
2011-04-11 12:50:00,37.85,37.9,37.77,37.77,192500.0,20.353,20.3799,20.31,20.31,192500.0
2011-04-11 13:00:00,37.77,37.77,37.75,37.75,116600.0,20.31,20.31,20.2992,20.2992,116600.0
2011-04-11 13:10:00,37.75,37.77,37.7,37.77,160400.0,20.2992,20.31,20.2723,20.31,160400.0
2011-04-11 13:20:00,37.77,37.78,37.75,37.75,82900.0,20.31,20.3153,20.2992,20.2992,82900.0
2011-04-11 13:30:00,37.75,37.8,37.75,37.79,57100.0,20.2992,20.3261,20.2992,20.3207,57100.0
2011-04-11 13:40:00,37.8,37.82,37.79,37.81,29500.0,20.3261,20.3369,20.3207,20.3315,29500.0
2011-04-11 13:50:00,37.81,37.82,37.77,37.78,164200.0,20.3315,20.3369,20.31,20.3153,164200.0
2011-04-11 14:00:00,37.78,37.78,37.76,37.78,56900.0,20.3153,20.3153,20.3046,20.3153,56900.0
2011-04-11 14:10:00,37.77,37.78,37.75,37.75,38100.0,20.31,20.3153,20.2992,20.2992,38100.0
2011-04-11 14:20:00,37.75,37.76,37.71,37.72,144900.0,20.2992,20.3046,20.2777,20.2831,144900.0
2011-04-11 14:30:00,37.72,37.73,37.71,37.71,79300.0,20.2831,20.2885,20.2777,20.2777,79300.0
2011-04-11 14:40:00,37.71,37.72,37.69,37.69,122700.0,20.2777,20.2831,20.2669,20.2669,122700.0
2011-04-11 14:50:00,37.69,37.74,37.67,37.68,165900.0,20.2669,20.2938,20.2562,20.2616,165900.0
2011-04-11 15:00:00,37.68,37.68,37.65,37.66,144700.0,20.2616,20.2616,20.2454,20.2508,144700.0
2011-04-11 15:10:00,37.65,37.7,37.63,37.67,172200.0,20.2454,20.2723,20.2347,20.2562,172200.0
2011-04-11 15:20:00,37.67,37.68,37.61,37.65,156700.0,20.2562,20.2616,20.2239,20.2454,156700.0
2011-04-11 15:30:00,37.65,37.69,37.63,37.66,178900.0,20.2454,20.2669,20.2347,20.2508,178900.0
2011-04-11 15:40:00,37.67,37.73,37.66,37.72,161300.0,20.2562,20.2885,20.2508,20.2831,161300.0
2011-04-11 15:50:00,37.73,37.77,37.68,37.77,488900.0,20.2885,20.31,20.2616,20.31,488900.0
2011-04-12 09:30:00,37.71,37.76,37.63,37.69,210700.0,20.2777,20.3046,20.2347,20.2669,210700.0
2011-04-12 09:40:00,37.7,37.76,37.67,37.73,199500.0,20.2723,20.3046,20.2562,20.2885,199500.0
2011-04-12 09:50:00,37.74,37.78,37.72,37.78,93700.0,20.2938,20.3153,20.2831,20.3153,93700.0
2011-04-12 10:00:00,37.78,37.78,37.72,37.72,124000.0,20.3153,20.3153,20.2831,20.2831,124000.0
2011-04-12 10:10:00,37.72,37.73,37.69,37.71,88500.0,20.2831,20.2885,20.2669,20.2777,88500.0
2011-04-12 10:20:00,37.71,37.71,37.66,37.68,92900.0,20.2777,20.2777,20.2508,20.2616,92900.0
2011-04-12 10:30:00,37.69,37.69,37.66,37.67,68100.0,20.2669,20.2669,20.2508,20.2562,68100.0
2011-04-12 10:40:00,37.66,37.67,37.55,37.61,121500.0,20.2508,20.2562,20.1917,20.2239,121500.0
2011-04-12 10:50:00,37.61,37.61,37.55,37.58,109300.0,20.2239,20.2239,20.1917,20.2078,109300.0
2011-04-12 11:00:00,37.58,37.61,37.57,37.58,79900.0,20.2078,20.2239,20.2024,20.2078,79900.0
2011-04-12 11:10:00,37.58,37.62,37.56,37.57,53700.0,20.2078,20.2293,20.197,20.2024,53700.0
2011-04-12 11:20:00,37.57,37.59,37.52,37.54,67700.0,20.2024,20.2132,20.1755,20.1863,67700.0
2011-04-12 11:30:00,37.54,37.55,37.52,37.53,53300.0,20.1863,20.1917,20.1755,20.1809,53300.0
2011-04-12 11:40:00,37.53,37.55,37.53,37.55,46500.0,20.1809,20.1917,20.1809,20.1917,46500.0
2011-04-12 11:50:00,37.55,37.55,37.52,37.52,39300.0,20.1917,20.1917,20.1755,20.1755,39300.0
2011-04-12 12:00:00,37.53,37.53,37.52,37.52,41200.0,20.1809,20.1809,20.1755,20.1755,41200.0
2011-04-12 12:10:00,37.52,37.53,37.52,37.52,42800.0,20.1755,20.1809,20.1755,20.1755,42800.0
2011-04-12 12:20:00,37.53,37.55,37.52,37.55,40100.0,20.1809,20.1917,20.1755,20.1917,40100.0
2011-04-12 12:30:00,37.55,37.55,37.52,37.54,66400.0,20.1917,20.1917,20.1755,20.1863,66400.0
2011-04-12 12:40:00,37.53,37.55,37.52,37.54,142300.0,20.1809,20.1917,20.1755,20.1863,142300.0
2011-04-12 12:50:00,37.55,37.55,37.53,37.53,55000.0,20.1917,20.1917,20.1809,20.1809,55000.0
2011-04-12 13:00:00,37.54,37.54,37.52,37.54,48600.0,20.1863,20.1863,20.1755,20.1863,48600.0
2011-04-12 13:10:00,37.54,37.54,37.52,37.53,23700.0,20.1863,20.1863,20.1755,20.1809,23700.0
2011-04-12 13:20:00,37.52,37.55,37.52,37.54,85100.0,20.1755,20.1917,20.1755,20.1863,85100.0
2011-04-12 13:30:00,37.55,37.57,37.51,37.52,93200.0,20.1917,20.2024,20.1702,20.1755,93200.0
2011-04-12 13:40:00,37.51,37.54,37.51,37.53,59700.0,20.1702,20.1863,20.1702,20.1809,59700.0
2011-04-12 13:50:00,37.53,37.54,37.53,37.53,44500.0,20.1809,20.1863,20.1809,20.1809,44500.0
2011-04-12 14:00:00,37.53,37.56,37.51,37.55,118400.0,20.1809,20.197,20.1702,20.1917,118400.0
2011-04-12 14:10:00,37.56,37.57,37.55,37.57,49700.0,20.197,20.2024,20.1917,20.2024,49700.0
2011-04-12 14:20:00,37.57,37.6,37.56,37.59,61600.0,20.2024,20.2186,20.197,20.2132,61600.0
2011-04-12 14:30:00,37.6,37.6,37.54,37.54,124200.0,20.2186,20.2186,20.1863,20.1863,124200.0
2011-04-12 14:40:00,37.54,37.55,37.54,37.55,52900.0,20.1863,20.1917,20.1863,20.1917,52900.0
2011-04-12 14:50:00,37.55,37.55,37.54,37.55,49800.0,20.1917,20.1917,20.1863,20.1917,49800.0
2011-04-12 15:00:00,37.55,37.57,37.54,37.57,70600.0,20.1917,20.2024,20.1863,20.2024,70600.0
2011-04-12 15:10:00,37.57,37.57,37.56,37.57,57600.0,20.2024,20.2024,20.197,20.2024,57600.0
2011-04-12 15:20:00,37.57,37.57,37.5,37.51,127200.0,20.2024,20.2024,20.1648,20.1702,127200.0
2011-04-12 15:30:00,37.51,37.52,37.5,37.51,182700.0,20.1702,20.1755,20.1648,20.1702,182700.0
2011-04-12 15:40:00,37.5,37.51,37.48,37.49,164500.0,20.1648,20.1702,20.154,20.1594,164500.0
2011-04-12 15:50:00,37.49,37.5,37.48,37.5,430000.0,20.1594,20.1648,20.154,20.1648,430000.0
2011-04-13 09:30:00,37.58,37.73,37.52,37.73,175500.0,20.2078,20.2885,20.1755,20.2885,175500.0
2011-04-13 09:40:00,37.73,37.81,37.73,37.81,122000.0,20.2885,20.3315,20.2885,20.3315,122000.0
2011-04-13 09:50:00,37.8,37.85,37.69,37.71,102900.0,20.3261,20.353,20.2669,20.2777,102900.0
2011-04-13 10:00:00,37.71,37.73,37.69,37.72,91600.0,20.2777,20.2885,20.2669,20.2831,91600.0
2011-04-13 10:10:00,37.72,37.73,37.68,37.68,56700.0,20.2831,20.2885,20.2616,20.2616,56700.0
2011-04-13 10:20:00,37.68,37.79,37.67,37.77,71100.0,20.2616,20.3207,20.2562,20.31,71100.0
2011-04-13 10:30:00,37.77,37.79,37.74,37.79,78400.0,20.31,20.3207,20.2938,20.3207,78400.0
2011-04-13 10:40:00,37.79,37.82,37.72,37.73,70100.0,20.3207,20.3369,20.2831,20.2885,70100.0
2011-04-13 10:50:00,37.74,37.76,37.7,37.71,47000.0,20.2938,20.3046,20.2723,20.2777,47000.0
2011-04-13 11:00:00,37.72,37.76,37.71,37.74,63300.0,20.2831,20.3046,20.2777,20.2938,63300.0
2011-04-13 11:10:00,37.74,37.78,37.74,37.77,30900.0,20.2938,20.3153,20.2938,20.31,30900.0
2011-04-13 11:20:00,37.77,37.77,37.72,37.73,25800.0,20.31,20.31,20.2831,20.2885,25800.0
2011-04-13 11:30:00,37.72,37.73,37.7,37.7,21300.0,20.2831,20.2885,20.2723,20.2723,21300.0
2011-04-13 11:40:00,37.71,37.74,37.68,37.68,50800.0,20.2777,20.2938,20.2616,20.2616,50800.0
2011-04-13 11:50:00,37.69,37.69,37.63,37.63,56500.0,20.2669,20.2669,20.2347,20.2347,56500.0
2011-04-13 12:00:00,37.63,37.67,37.6,37.61,90600.0,20.2347,20.2562,20.2186,20.2239,90600.0
2011-04-13 12:10:00,37.61,37.65,37.61,37.64,23900.0,20.2239,20.2454,20.2239,20.2401,23900.0
2011-04-13 12:20:00,37.64,37.66,37.61,37.62,30900.0,20.2401,20.2508,20.2239,20.2293,30900.0
2011-04-13 12:30:00,37.63,37.63,37.59,37.59,35800.0,20.2347,20.2347,20.2132,20.2132,35800.0
2011-04-13 12:40:00,37.6,37.6,37.58,37.58,12500.0,20.2186,20.2186,20.2078,20.2078,12500.0
2011-04-13 12:50:00,37.59,37.6,37.58,37.59,43100.0,20.2132,20.2186,20.2078,20.2132,43100.0
2011-04-13 13:00:00,37.59,37.63,37.58,37.62,56700.0,20.2132,20.2347,20.2078,20.2293,56700.0
2011-04-13 13:10:00,37.62,37.63,37.59,37.62,51000.0,20.2293,20.2347,20.2132,20.2293,51000.0
2011-04-13 13:20:00,37.62,37.64,37.61,37.64,37400.0,20.2293,20.2401,20.2239,20.2401,37400.0
2011-04-13 13:30:00,37.64,37.66,37.63,37.63,38200.0,20.2401,20.2508,20.2347,20.2347,38200.0
2011-04-13 13:40:00,37.64,37.68,37.63,37.67,52400.0,20.2401,20.2616,20.2347,20.2562,52400.0
2011-04-13 13:50:00,37.66,37.67,37.62,37.64,55300.0,20.2508,20.2562,20.2293,20.2401,55300.0
2011-04-13 14:00:00,37.64,37.68,37.64,37.66,36400.0,20.2401,20.2616,20.2401,20.2508,36400.0
2011-04-13 14:10:00,37.67,37.67,37.63,37.66,58200.0,20.2562,20.2562,20.2347,20.2508,58200.0
2011-04-13 14:20:00,37.66,37.69,37.66,37.69,45400.0,20.2508,20.2669,20.2508,20.2669,45400.0
2011-04-13 14:30:00,37.69,37.72,37.65,37.66,73500.0,20.2669,20.2831,20.2454,20.2508,73500.0
2011-04-13 14:40:00,37.65,37.68,37.65,37.65,61000.0,20.2454,20.2616,20.2454,20.2454,61000.0
2011-04-13 14:50:00,37.66,37.66,37.63,37.65,38100.0,20.2508,20.2508,20.2347,20.2454,38100.0
2011-04-13 15:00:00,37.65,37.67,37.62,37.62,124700.0,20.2454,20.2562,20.2293,20.2293,124700.0
2011-04-13 15:10:00,37.62,37.65,37.61,37.65,67000.0,20.2293,20.2454,20.2239,20.2454,67000.0
2011-04-13 15:20:00,37.65,37.65,37.62,37.63,57200.0,20.2454,20.2454,20.2293,20.2347,57200.0
2011-04-13 15:30:00,37.63,37.64,37.6,37.61,66000.0,20.2347,20.2401,20.2186,20.2239,66000.0
2011-04-13 15:40:00,37.61,37.62,37.59,37.61,139300.0,20.2239,20.2293,20.2132,20.2239,139300.0
2011-04-13 15:50:00,37.6,37.61,37.58,37.58,196100.0,20.2186,20.2239,20.2078,20.2078,196100.0
2011-04-14 09:30:00,37.5,37.6,37.48,37.53,189200.0,20.1648,20.2186,20.154,20.1809,189200.0
2011-04-14 09:40:00,37.53,37.54,37.44,37.45,166200.0,20.1809,20.1863,20.1325,20.1379,166200.0
2011-04-14 09:50:00,37.44,37.52,37.43,37.48,170900.0,20.1325,20.1755,20.1271,20.154,170900.0
2011-04-14 10:00:00,37.49,37.58,37.45,37.56,71000.0,20.1594,20.2078,20.1379,20.197,71000.0
2011-04-14 10:10:00,37.56,37.6,37.54,37.59,55500.0,20.197,20.2186,20.1863,20.2132,55500.0
2011-04-14 10:20:00,37.59,37.67,37.57,37.64,124500.0,20.2132,20.2562,20.2024,20.2401,124500.0
2011-04-14 10:30:00,37.64,37.68,37.64,37.68,112200.0,20.2401,20.2616,20.2401,20.2616,112200.0
2011-04-14 10:40:00,37.68,37.7,37.66,37.68,87600.0,20.2616,20.2723,20.2508,20.2616,87600.0
2011-04-14 10:50:00,37.68,37.7,37.65,37.66,70100.0,20.2616,20.2723,20.2454,20.2508,70100.0
2011-04-14 11:00:00,37.66,37.69,37.62,37.64,148600.0,20.2508,20.2669,20.2293,20.2401,148600.0
2011-04-14 11:10:00,37.63,37.69,37.61,37.62,149100.0,20.2347,20.2669,20.2239,20.2293,149100.0
2011-04-14 11:20:00,37.63,37.66,37.6,37.61,93100.0,20.2347,20.2508,20.2186,20.2239,93100.0
2011-04-14 11:30:00,37.62,37.65,37.59,37.61,93800.0,20.2293,20.2454,20.2132,20.2239,93800.0
2011-04-14 11:40:00,37.6,37.64,37.6,37.64,28900.0,20.2186,20.2401,20.2186,20.2401,28900.0
2011-04-14 11:50:00,37.64,37.7,37.63,37.7,50100.0,20.2401,20.2723,20.2347,20.2723,50100.0
2011-04-14 12:00:00,37.7,37.71,37.69,37.7,58200.0,20.2723,20.2777,20.2669,20.2723,58200.0
2011-04-14 12:10:00,37.71,37.77,37.7,37.76,56500.0,20.2777,20.31,20.2723,20.3046,56500.0
2011-04-14 12:20:00,37.77,37.81,37.76,37.81,54000.0,20.31,20.3315,20.3046,20.3315,54000.0
2011-04-14 12:30:00,37.81,37.85,37.79,37.8,84800.0,20.3315,20.353,20.3207,20.3261,84800.0
2011-04-14 12:40:00,37.8,37.81,37.78,37.79,22400.0,20.3261,20.3315,20.3153,20.3207,22400.0
2011-04-14 12:50:00,37.8,37.81,37.78,37.78,49400.0,20.3261,20.3315,20.3153,20.3153,49400.0
2011-04-14 13:00:00,37.79,37.79,37.76,37.76,35600.0,20.3207,20.3207,20.3046,20.3046,35600.0
2011-04-14 13:10:00,37.76,37.8,37.75,37.79,52800.0,20.3046,20.3261,20.2992,20.3207,52800.0
2011-04-14 13:20:00,37.79,37.81,37.78,37.78,44800.0,20.3207,20.3315,20.3153,20.3153,44800.0
2011-04-14 13:30:00,37.79,37.8,37.78,37.79,37000.0,20.3207,20.3261,20.3153,20.3207,37000.0
2011-04-14 13:40:00,37.79,37.8,37.77,37.78,38400.0,20.3207,20.3261,20.31,20.3153,38400.0
2011-04-14 13:50:00,37.78,37.79,37.76,37.78,33200.0,20.3153,20.3207,20.3046,20.3153,33200.0
2011-04-14 14:00:00,37.78,37.82,37.78,37.8,47000.0,20.3153,20.3369,20.3153,20.3261,47000.0
2011-04-14 14:10:00,37.8,37.81,37.77,37.79,34900.0,20.3261,20.3315,20.31,20.3207,34900.0
2011-04-14 14:20:00,37.79,37.84,37.79,37.81,63600.0,20.3207,20.3476,20.3207,20.3315,63600.0
2011-04-14 14:30:00,37.81,37.85,37.81,37.83,42900.0,20.3315,20.353,20.3315,20.3422,42900.0
2011-04-14 14:40:00,37.83,37.84,37.8,37.81,31800.0,20.3422,20.3476,20.3261,20.3315,31800.0
2011-04-14 14:50:00,37.81,37.84,37.8,37.83,59600.0,20.3315,20.3476,20.3261,20.3422,59600.0
2011-04-14 15:00:00,37.83,37.88,37.82,37.88,70100.0,20.3422,20.3691,20.3369,20.3691,70100.0
2011-04-14 15:10:00,37.88,37.92,37.87,37.91,58300.0,20.3691,20.3906,20.3637,20.3852,58300.0
2011-04-14 15:20:00,37.91,37.93,37.86,37.87,133300.0,20.3852,20.396,20.3584,20.3637,133300.0
2011-04-14 15:30:00,37.87,37.87,37.82,37.86,121700.0,20.3637,20.3637,20.3369,20.3584,121700.0
2011-04-14 15:40:00,37.86,37.87,37.82,37.83,151900.0,20.3584,20.3637,20.3369,20.3422,151900.0
2011-04-14 15:50:00,37.84,37.88,37.81,37.84,398500.0,20.3476,20.3691,20.3315,20.3476,398500.0
2011-04-15 09:30:00,38.02,38.05,37.87,37.99,543100.0,20.4444,20.4605,20.3637,20.4283,543100.0
2011-04-15 09:40:00,37.99,38.13,37.96,38.09,199800.0,20.4283,20.5035,20.4121,20.482,199800.0
2011-04-15 09:50:00,38.09,38.19,38.07,38.19,123800.0,20.482,20.5358,20.4713,20.5358,123800.0
2011-04-15 10:00:00,38.18,38.25,38.18,38.2,218400.0,20.5304,20.5681,20.5304,20.5412,218400.0
2011-04-15 10:10:00,38.2,38.2,38.12,38.12,78600.0,20.5412,20.5412,20.4982,20.4982,78600.0
2011-04-15 10:20:00,38.12,38.21,38.12,38.18,106600.0,20.4982,20.5466,20.4982,20.5304,106600.0
2011-04-15 10:30:00,38.19,38.2,38.15,38.16,100800.0,20.5358,20.5412,20.5143,20.5197,100800.0
2011-04-15 10:40:00,38.16,38.23,38.15,38.23,118400.0,20.5197,20.5573,20.5143,20.5573,118400.0
2011-04-15 10:50:00,38.23,38.29,38.23,38.27,95300.0,20.5573,20.5896,20.5573,20.5788,95300.0
2011-04-15 11:00:00,38.27,38.32,38.27,38.31,67200.0,20.5788,20.6057,20.5788,20.6003,67200.0
2011-04-15 11:10:00,38.31,38.31,38.25,38.25,75900.0,20.6003,20.6003,20.5681,20.5681,75900.0
2011-04-15 11:20:00,38.26,38.32,38.25,38.31,99400.0,20.5735,20.6057,20.5681,20.6003,99400.0
2011-04-15 11:30:00,38.32,38.34,38.31,38.32,39600.0,20.6057,20.6165,20.6003,20.6057,39600.0
2011-04-15 11:40:00,38.32,38.37,38.32,38.37,48400.0,20.6057,20.6326,20.6057,20.6326,48400.0
2011-04-15 11:50:00,38.36,38.37,38.31,38.34,59900.0,20.6272,20.6326,20.6003,20.6165,59900.0
2011-04-15 12:00:00,38.34,38.37,38.34,38.36,29100.0,20.6165,20.6326,20.6165,20.6272,29100.0
2011-04-15 12:10:00,38.37,38.4,38.36,38.37,72500.0,20.6326,20.6487,20.6272,20.6326,72500.0
2011-04-15 12:20:00,38.37,38.38,38.37,38.37,33000.0,20.6326,20.638,20.6326,20.6326,33000.0
2011-04-15 12:30:00,38.36,38.4,38.36,38.4,64200.0,20.6272,20.6487,20.6272,20.6487,64200.0
2011-04-15 12:40:00,38.4,38.44,38.39,38.43,85600.0,20.6487,20.6702,20.6434,20.6649,85600.0
2011-04-15 12:50:00,38.43,38.5,38.42,38.48,88700.0,20.6649,20.7025,20.6595,20.6918,88700.0
2011-04-15 13:00:00,38.48,38.5,38.45,38.48,100300.0,20.6918,20.7025,20.6756,20.6918,100300.0
2011-04-15 13:10:00,38.49,38.49,38.46,38.46,58400.0,20.6971,20.6971,20.681,20.681,58400.0
2011-04-15 13:20:00,38.46,38.47,38.39,38.39,85200.0,20.681,20.6864,20.6434,20.6434,85200.0
2011-04-15 13:30:00,38.4,38.43,38.4,38.42,42200.0,20.6487,20.6649,20.6487,20.6595,42200.0
2011-04-15 13:40:00,38.43,38.43,38.39,38.4,86800.0,20.6649,20.6649,20.6434,20.6487,86800.0
2011-04-15 13:50:00,38.4,38.42,38.4,38.4,49100.0,20.6487,20.6595,20.6487,20.6487,49100.0
2011-04-15 14:00:00,38.41,38.42,38.4,38.41,85600.0,20.6541,20.6595,20.6487,20.6541,85600.0
2011-04-15 14:10:00,38.41,38.42,38.39,38.39,120000.0,20.6541,20.6595,20.6434,20.6434,120000.0
2011-04-15 14:20:00,38.4,38.4,38.39,38.39,49000.0,20.6487,20.6487,20.6434,20.6434,49000.0
2011-04-15 14:30:00,38.4,38.43,38.39,38.42,63500.0,20.6487,20.6649,20.6434,20.6595,63500.0
2011-04-15 14:40:00,38.43,38.43,38.42,38.43,72000.0,20.6649,20.6649,20.6595,20.6649,72000.0
2011-04-15 14:50:00,38.42,38.43,38.36,38.38,125000.0,20.6595,20.6649,20.6272,20.638,125000.0
2011-04-15 15:00:00,38.38,38.4,38.36,38.36,95400.0,20.638,20.6487,20.6272,20.6272,95400.0
2011-04-15 15:10:00,38.37,38.39,38.36,38.37,101700.0,20.6326,20.6434,20.6272,20.6326,101700.0
2011-04-15 15:20:00,38.37,38.42,38.37,38.4,141500.0,20.6326,20.6595,20.6326,20.6487,141500.0
2011-04-15 15:30:00,38.39,38.42,38.39,38.41,130600.0,20.6434,20.6595,20.6434,20.6541,130600.0
2011-04-15 15:40:00,38.42,38.42,38.36,38.38,167500.0,20.6595,20.6595,20.6272,20.638,167500.0
2011-04-15 15:50:00,38.37,38.38,38.3,38.34,524900.0,20.6326,20.638,20.595,20.6165,524900.0
2011-04-18 09:30:00,38.14,38.21,37.95,37.97,153500.0,20.5089,20.5466,20.4068,20.4175,153500.0
2011-04-18 09:40:00,37.96,38.04,37.93,38.02,109800.0,20.4121,20.4552,20.396,20.4444,109800.0
2011-04-18 09:50:00,38.02,38.08,37.97,38.06,92800.0,20.4444,20.4767,20.4175,20.4659,92800.0
2011-04-18 10:00:00,38.07,38.24,38.06,38.2,150000.0,20.4713,20.5627,20.4659,20.5412,150000.0
2011-04-18 10:10:00,38.2,38.34,38.18,38.34,169900.0,20.5412,20.6165,20.5304,20.6165,169900.0
2011-04-18 10:20:00,38.34,38.36,38.28,38.33,148800.0,20.6165,20.6272,20.5842,20.6111,148800.0
2011-04-18 10:30:00,38.34,38.35,38.29,38.3,74700.0,20.6165,20.6218,20.5896,20.595,74700.0
2011-04-18 10:40:00,38.29,38.31,38.21,38.23,73400.0,20.5896,20.6003,20.5466,20.5573,73400.0
2011-04-18 10:50:00,38.23,38.25,38.17,38.22,86500.0,20.5573,20.5681,20.5251,20.5519,86500.0
2011-04-18 11:00:00,38.21,38.22,38.12,38.13,101000.0,20.5466,20.5519,20.4982,20.5035,101000.0
2011-04-18 11:10:00,38.12,38.21,38.12,38.16,58200.0,20.4982,20.5466,20.4982,20.5197,58200.0
2011-04-18 11:20:00,38.16,38.24,38.15,38.19,74900.0,20.5197,20.5627,20.5143,20.5358,74900.0
2011-04-18 11:30:00,38.19,38.23,38.16,38.2,80300.0,20.5358,20.5573,20.5197,20.5412,80300.0
2011-04-18 11:40:00,38.2,38.22,38.19,38.21,58400.0,20.5412,20.5519,20.5358,20.5466,58400.0
2011-04-18 11:50:00,38.21,38.25,38.2,38.22,43900.0,20.5466,20.5681,20.5412,20.5519,43900.0
2011-04-18 12:00:00,38.22,38.24,38.21,38.24,37300.0,20.5519,20.5627,20.5466,20.5627,37300.0
2011-04-18 12:10:00,38.24,38.27,38.22,38.23,43100.0,20.5627,20.5788,20.5519,20.5573,43100.0
2011-04-18 12:20:00,38.22,38.23,38.2,38.21,65600.0,20.5519,20.5573,20.5412,20.5466,65600.0
2011-04-18 12:30:00,38.21,38.22,38.16,38.19,50200.0,20.5466,20.5519,20.5197,20.5358,50200.0
2011-04-18 12:40:00,38.19,38.2,38.19,38.19,29300.0,20.5358,20.5412,20.5358,20.5358,29300.0
2011-04-18 12:50:00,38.2,38.23,38.17,38.21,44300.0,20.5412,20.5573,20.5251,20.5466,44300.0
2011-04-18 13:00:00,38.21,38.22,38.21,38.21,21700.0,20.5466,20.5519,20.5466,20.5466,21700.0
2011-04-18 13:10:00,38.21,38.22,38.18,38.22,71400.0,20.5466,20.5519,20.5304,20.5519,71400.0
2011-04-18 13:20:00,38.22,38.24,38.21,38.22,47100.0,20.5519,20.5627,20.5466,20.5519,47100.0
2011-04-18 13:30:00,38.21,38.23,38.2,38.23,42000.0,20.5466,20.5573,20.5412,20.5573,42000.0
2011-04-18 13:40:00,38.22,38.27,38.22,38.27,43700.0,20.5519,20.5788,20.5519,20.5788,43700.0
2011-04-18 13:50:00,38.27,38.29,38.26,38.28,56800.0,20.5788,20.5896,20.5735,20.5842,56800.0
2011-04-18 14:00:00,38.28,38.28,38.2,38.22,91400.0,20.5842,20.5842,20.5412,20.5519,91400.0
2011-04-18 14:10:00,38.22,38.25,38.21,38.25,92800.0,20.5519,20.5681,20.5466,20.5681,92800.0
2011-04-18 14:20:00,38.24,38.27,38.24,38.25,74100.0,20.5627,20.5788,20.5627,20.5681,74100.0
2011-04-18 14:30:00,38.25,38.29,38.24,38.29,65200.0,20.5681,20.5896,20.5627,20.5896,65200.0
2011-04-18 14:40:00,38.29,38.33,38.26,38.29,126100.0,20.5896,20.6111,20.5735,20.5896,126100.0
2011-04-18 14:50:00,38.29,38.34,38.29,38.29,104500.0,20.5896,20.6165,20.5896,20.5896,104500.0
2011-04-18 15:00:00,38.28,38.29,38.23,38.25,84300.0,20.5842,20.5896,20.5573,20.5681,84300.0
2011-04-18 15:10:00,38.24,38.33,38.23,38.33,86700.0,20.5627,20.6111,20.5573,20.6111,86700.0
2011-04-18 15:20:00,38.33,38.34,38.26,38.27,107600.0,20.6111,20.6165,20.5735,20.5788,107600.0
2011-04-18 15:30:00,38.28,38.3,38.23,38.24,168200.0,20.5842,20.595,20.5573,20.5627,168200.0
2011-04-18 15:40:00,38.24,38.25,38.18,38.21,202000.0,20.5627,20.5681,20.5304,20.5466,202000.0
2011-04-18 15:50:00,38.21,38.26,38.19,38.26,293400.0,20.5466,20.5735,20.5358,20.5735,293400.0
2011-04-19 09:30:00,38.26,38.3,38.16,38.19,150300.0,20.5735,20.595,20.5197,20.5358,150300.0
2011-04-19 09:40:00,38.19,38.21,38.13,38.2,97900.0,20.5358,20.5466,20.5035,20.5412,97900.0
2011-04-19 09:50:00,38.2,38.28,38.19,38.24,44700.0,20.5412,20.5842,20.5358,20.5627,44700.0
2011-04-19 10:00:00,38.23,38.26,38.18,38.23,56600.0,20.5573,20.5735,20.5304,20.5573,56600.0
2011-04-19 10:10:00,38.24,38.24,38.17,38.2,23200.0,20.5627,20.5627,20.5251,20.5412,23200.0
2011-04-19 10:20:00,38.19,38.24,38.17,38.23,163100.0,20.5358,20.5627,20.5251,20.5573,163100.0
2011-04-19 10:30:00,38.23,38.24,38.23,38.24,70400.0,20.5573,20.5627,20.5573,20.5627,70400.0
2011-04-19 10:40:00,38.24,38.27,38.23,38.25,63300.0,20.5627,20.5788,20.5573,20.5681,63300.0
2011-04-19 10:50:00,38.24,38.25,38.2,38.2,90200.0,20.5627,20.5681,20.5412,20.5412,90200.0
2011-04-19 11:00:00,38.2,38.24,38.17,38.23,61700.0,20.5412,20.5627,20.5251,20.5573,61700.0
2011-04-19 11:10:00,38.22,38.23,38.17,38.21,69300.0,20.5519,20.5573,20.5251,20.5466,69300.0
2011-04-19 11:20:00,38.2,38.22,38.17,38.2,38200.0,20.5412,20.5519,20.5251,20.5412,38200.0
2011-04-19 11:30:00,38.2,38.22,38.19,38.19,56100.0,20.5412,20.5519,20.5358,20.5358,56100.0
2011-04-19 11:40:00,38.2,38.21,38.15,38.21,99600.0,20.5412,20.5466,20.5143,20.5466,99600.0
2011-04-19 11:50:00,38.21,38.21,38.2,38.2,16800.0,20.5466,20.5466,20.5412,20.5412,16800.0
2011-04-19 12:00:00,38.2,38.21,38.17,38.18,42800.0,20.5412,20.5466,20.5251,20.5304,42800.0
2011-04-19 12:10:00,38.18,38.2,38.15,38.17,51500.0,20.5304,20.5412,20.5143,20.5251,51500.0
2011-04-19 12:20:00,38.17,38.19,38.16,38.19,18700.0,20.5251,20.5358,20.5197,20.5358,18700.0
2011-04-19 12:30:00,38.19,38.19,38.18,38.19,22400.0,20.5358,20.5358,20.5304,20.5358,22400.0
2011-04-19 12:40:00,38.18,38.19,38.15,38.15,22100.0,20.5304,20.5358,20.5143,20.5143,22100.0
2011-04-19 12:50:00,38.15,38.21,38.15,38.19,48300.0,20.5143,20.5466,20.5143,20.5358,48300.0
2011-04-19 13:00:00,38.2,38.21,38.16,38.17,37300.0,20.5412,20.5466,20.5197,20.5251,37300.0
2011-04-19 13:10:00,38.17,38.19,38.16,38.18,39500.0,20.5251,20.5358,20.5197,20.5304,39500.0
2011-04-19 13:20:00,38.18,38.19,38.15,38.18,40500.0,20.5304,20.5358,20.5143,20.5304,40500.0
2011-04-19 13:30:00,38.17,38.2,38.16,38.19,30100.0,20.5251,20.5412,20.5197,20.5358,30100.0
2011-04-19 13:40:00,38.19,38.24,38.19,38.22,38700.0,20.5358,20.5627,20.5358,20.5519,38700.0
2011-04-19 13:50:00,38.23,38.24,38.19,38.19,28600.0,20.5573,20.5627,20.5358,20.5358,28600.0
2011-04-19 14:00:00,38.2,38.23,38.18,38.23,48600.0,20.5412,20.5573,20.5304,20.5573,48600.0
2011-04-19 14:10:00,38.23,38.27,38.22,38.27,48400.0,20.5573,20.5788,20.5519,20.5788,48400.0
2011-04-19 14:20:00,38.26,38.29,38.24,38.27,65600.0,20.5735,20.5896,20.5627,20.5788,65600.0
2011-04-19 14:30:00,38.26,38.26,38.24,38.25,25900.0,20.5735,20.5735,20.5627,20.5681,25900.0
2011-04-19 14:40:00,38.25,38.26,38.2,38.2,47700.0,20.5681,20.5735,20.5412,20.5412,47700.0
2011-04-19 14:50:00,38.2,38.21,38.18,38.18,26200.0,20.5412,20.5466,20.5304,20.5304,26200.0
2011-04-19 15:00:00,38.18,38.21,38.18,38.2,72200.0,20.5304,20.5466,20.5304,20.5412,72200.0
2011-04-19 15:10:00,38.2,38.2,38.18,38.2,44600.0,20.5412,20.5412,20.5304,20.5412,44600.0
2011-04-19 15:20:00,38.2,38.2,38.15,38.16,95400.0,20.5412,20.5412,20.5143,20.5197,95400.0
2011-04-19 15:30:00,38.16,38.17,38.16,38.17,70000.0,20.5197,20.5251,20.5197,20.5251,70000.0
2011-04-19 15:40:00,38.16,38.21,38.16,38.2,257100.0,20.5197,20.5466,20.5197,20.5412,257100.0
2011-04-19 15:50:00,38.19,38.23,38.17,38.2,293100.0,20.5358,20.5573,20.5251,20.5412,293100.0
2011-04-20 09:30:00,38.48,38.49,38.32,38.44,167600.0,20.6918,20.6971,20.6057,20.6702,167600.0
2011-04-20 09:40:00,38.44,38.49,38.38,38.48,135500.0,20.6702,20.6971,20.638,20.6918,135500.0
2011-04-20 09:50:00,38.48,38.5,38.39,38.39,143900.0,20.6918,20.7025,20.6434,20.6434,143900.0
2011-04-20 10:00:00,38.4,38.48,38.39,38.45,82600.0,20.6487,20.6918,20.6434,20.6756,82600.0
2011-04-20 10:10:00,38.45,38.5,38.42,38.46,93300.0,20.6756,20.7025,20.6595,20.681,93300.0
2011-04-20 10:20:00,38.47,38.47,38.41,38.45,57300.0,20.6864,20.6864,20.6541,20.6756,57300.0
2011-04-20 10:30:00,38.45,38.45,38.4,38.41,58200.0,20.6756,20.6756,20.6487,20.6541,58200.0
2011-04-20 10:40:00,38.41,38.44,38.4,38.43,34000.0,20.6541,20.6702,20.6487,20.6649,34000.0
2011-04-20 10:50:00,38.43,38.48,38.4,38.48,30700.0,20.6649,20.6918,20.6487,20.6918,30700.0
2011-04-20 11:00:00,38.48,38.5,38.45,38.49,126700.0,20.6918,20.7025,20.6756,20.6971,126700.0
2011-04-20 11:10:00,38.49,38.5,38.46,38.5,64000.0,20.6971,20.7025,20.681,20.7025,64000.0
2011-04-20 11:20:00,38.5,38.5,38.49,38.5,40200.0,20.7025,20.7025,20.6971,20.7025,40200.0
2011-04-20 11:30:00,38.5,38.5,38.49,38.5,53100.0,20.7025,20.7025,20.6971,20.7025,53100.0
2011-04-20 11:40:00,38.5,38.54,38.49,38.53,123200.0,20.7025,20.724,20.6971,20.7186,123200.0
2011-04-20 11:50:00,38.53,38.58,38.53,38.58,61900.0,20.7186,20.7455,20.7186,20.7455,61900.0
2011-04-20 12:00:00,38.58,38.6,38.56,38.59,52700.0,20.7455,20.7563,20.7348,20.7509,52700.0
2011-04-20 12:10:00,38.59,38.6,38.58,38.58,65800.0,20.7509,20.7563,20.7455,20.7455,65800.0
2011-04-20 12:20:00,38.59,38.6,38.58,38.6,42700.0,20.7509,20.7563,20.7455,20.7563,42700.0
2011-04-20 12:30:00,38.6,38.6,38.54,38.55,89000.0,20.7563,20.7563,20.724,20.7294,89000.0
2011-04-20 12:40:00,38.55,38.58,38.54,38.58,50100.0,20.7294,20.7455,20.724,20.7455,50100.0
2011-04-20 12:50:00,38.58,38.58,38.55,38.56,79700.0,20.7455,20.7455,20.7294,20.7348,79700.0
2011-04-20 13:00:00,38.56,38.58,38.54,38.57,45900.0,20.7348,20.7455,20.724,20.7401,45900.0
2011-04-20 13:10:00,38.57,38.58,38.51,38.53,75300.0,20.7401,20.7455,20.7079,20.7186,75300.0
2011-04-20 13:20:00,38.52,38.56,38.51,38.56,36500.0,20.7133,20.7348,20.7079,20.7348,36500.0
2011-04-20 13:30:00,38.56,38.58,38.56,38.58,19500.0,20.7348,20.7455,20.7348,20.7455,19500.0
2011-04-20 13:40:00,38.58,38.58,38.57,38.58,28600.0,20.7455,20.7455,20.7401,20.7455,28600.0
2011-04-20 13:50:00,38.57,38.6,38.57,38.58,66900.0,20.7401,20.7563,20.7401,20.7455,66900.0
2011-04-20 14:00:00,38.59,38.59,38.57,38.57,32100.0,20.7509,20.7509,20.7401,20.7401,32100.0
2011-04-20 14:10:00,38.57,38.59,38.57,38.58,28200.0,20.7401,20.7509,20.7401,20.7455,28200.0
2011-04-20 14:20:00,38.58,38.59,38.55,38.55,84600.0,20.7455,20.7509,20.7294,20.7294,84600.0
2011-04-20 14:30:00,38.55,38.55,38.54,38.54,35600.0,20.7294,20.7294,20.724,20.724,35600.0
2011-04-20 14:40:00,38.55,38.56,38.53,38.53,42700.0,20.7294,20.7348,20.7186,20.7186,42700.0
2011-04-20 14:50:00,38.52,38.56,38.5,38.54,60600.0,20.7133,20.7348,20.7025,20.724,60600.0
2011-04-20 15:00:00,38.55,38.55,38.51,38.53,40800.0,20.7294,20.7294,20.7079,20.7186,40800.0
2011-04-20 15:10:00,38.53,38.53,38.5,38.5,63200.0,20.7186,20.7186,20.7025,20.7025,63200.0
2011-04-20 15:20:00,38.5,38.52,38.48,38.52,71200.0,20.7025,20.7133,20.6918,20.7133,71200.0
2011-04-20 15:30:00,38.52,38.52,38.45,38.46,109800.0,20.7133,20.7133,20.6756,20.681,109800.0
2011-04-20 15:40:00,38.47,38.5,38.47,38.48,130400.0,20.6864,20.7025,20.6864,20.6918,130400.0
2011-04-20 15:50:00,38.48,38.5,38.46,38.5,300100.0,20.6918,20.7025,20.681,20.7025,300100.0
2011-04-21 09:30:00,38.58,38.58,38.37,38.43,107400.0,20.7455,20.7455,20.6326,20.6649,107400.0
2011-04-21 09:40:00,38.43,38.47,38.42,38.42,50800.0,20.6649,20.6864,20.6595,20.6595,50800.0
2011-04-21 09:50:00,38.43,38.43,38.33,38.41,139500.0,20.6649,20.6649,20.6111,20.6541,139500.0
2011-04-21 10:00:00,38.41,38.55,38.38,38.52,135900.0,20.6541,20.7294,20.638,20.7133,135900.0
2011-04-21 10:10:00,38.53,38.54,38.5,38.54,38200.0,20.7186,20.724,20.7025,20.724,38200.0
2011-04-21 10:20:00,38.54,38.55,38.53,38.53,27100.0,20.724,20.7294,20.7186,20.7186,27100.0
2011-04-21 10:30:00,38.53,38.54,38.48,38.48,33200.0,20.7186,20.724,20.6918,20.6918,33200.0
2011-04-21 10:40:00,38.48,38.49,38.47,38.48,42600.0,20.6918,20.6971,20.6864,20.6918,42600.0
2011-04-21 10:50:00,38.48,38.48,38.47,38.47,21700.0,20.6918,20.6918,20.6864,20.6864,21700.0
2011-04-21 11:00:00,38.47,38.48,38.47,38.47,17200.0,20.6864,20.6918,20.6864,20.6864,17200.0
2011-04-21 11:10:00,38.47,38.47,38.43,38.43,37600.0,20.6864,20.6864,20.6649,20.6649,37600.0
2011-04-21 11:20:00,38.43,38.44,38.41,38.43,38400.0,20.6649,20.6702,20.6541,20.6649,38400.0
2011-04-21 11:30:00,38.43,38.46,38.43,38.45,37000.0,20.6649,20.681,20.6649,20.6756,37000.0
2011-04-21 11:40:00,38.44,38.45,38.42,38.43,19600.0,20.6702,20.6756,20.6595,20.6649,19600.0
2011-04-21 11:50:00,38.43,38.44,38.4,38.42,25100.0,20.6649,20.6702,20.6487,20.6595,25100.0
2011-04-21 12:00:00,38.41,38.47,38.41,38.47,39600.0,20.6541,20.6864,20.6541,20.6864,39600.0
2011-04-21 12:10:00,38.46,38.48,38.46,38.47,22700.0,20.681,20.6918,20.681,20.6864,22700.0
2011-04-21 12:20:00,38.47,38.48,38.46,38.47,27800.0,20.6864,20.6918,20.681,20.6864,27800.0
2011-04-21 12:30:00,38.47,38.48,38.47,38.48,16600.0,20.6864,20.6918,20.6864,20.6918,16600.0
2011-04-21 12:40:00,38.47,38.5,38.47,38.49,37700.0,20.6864,20.7025,20.6864,20.6971,37700.0
2011-04-21 12:50:00,38.49,38.49,38.48,38.48,11100.0,20.6971,20.6971,20.6918,20.6918,11100.0
2011-04-21 13:00:00,38.48,38.49,38.48,38.48,11700.0,20.6918,20.6971,20.6918,20.6918,11700.0
2011-04-21 13:10:00,38.48,38.5,38.48,38.49,20100.0,20.6918,20.7025,20.6918,20.6971,20100.0
2011-04-21 13:20:00,38.49,38.52,38.49,38.52,24500.0,20.6971,20.7133,20.6971,20.7133,24500.0
2011-04-21 13:30:00,38.52,38.53,38.51,38.53,13700.0,20.7133,20.7186,20.7079,20.7186,13700.0
2011-04-21 13:40:00,38.52,38.54,38.52,38.54,20900.0,20.7133,20.724,20.7133,20.724,20900.0
2011-04-21 13:50:00,38.54,38.55,38.53,38.54,22200.0,20.724,20.7294,20.7186,20.724,22200.0
2011-04-21 14:00:00,38.54,38.55,38.54,38.55,20300.0,20.724,20.7294,20.724,20.7294,20300.0
2011-04-21 14:10:00,38.55,38.55,38.51,38.52,47300.0,20.7294,20.7294,20.7079,20.7133,47300.0
2011-04-21 14:20:00,38.52,38.52,38.51,38.51,19400.0,20.7133,20.7133,20.7079,20.7079,19400.0
2011-04-21 14:30:00,38.51,38.53,38.49,38.53,52300.0,20.7079,20.7186,20.6971,20.7186,52300.0
2011-04-21 14:40:00,38.53,38.53,38.49,38.49,79000.0,20.7186,20.7186,20.6971,20.6971,79000.0
2011-04-21 14:50:00,38.49,38.5,38.47,38.47,44200.0,20.6971,20.7025,20.6864,20.6864,44200.0
2011-04-21 15:00:00,38.47,38.48,38.47,38.47,23600.0,20.6864,20.6918,20.6864,20.6864,23600.0
2011-04-21 15:10:00,38.48,38.48,38.45,38.45,43900.0,20.6918,20.6918,20.6756,20.6756,43900.0
2011-04-21 15:20:00,38.46,38.46,38.44,38.44,28600.0,20.681,20.681,20.6702,20.6702,28600.0
2011-04-21 15:30:00,38.45,38.48,38.44,38.48,52400.0,20.6756,20.6918,20.6702,20.6918,52400.0
2011-04-21 15:40:00,38.48,38.52,38.47,38.51,109400.0,20.6918,20.7133,20.6864,20.7079,109400.0
2011-04-21 15:50:00,38.51,38.55,38.51,38.54,166900.0,20.7079,20.7294,20.7079,20.724,166900.0
2011-04-25 09:30:00,38.54,38.56,38.5,38.54,90600.0,20.724,20.7348,20.7025,20.724,90600.0
2011-04-25 09:40:00,38.53,38.56,38.5,38.55,58100.0,20.7186,20.7348,20.7025,20.7294,58100.0
2011-04-25 09:50:00,38.56,38.56,38.49,38.5,63400.0,20.7348,20.7348,20.6971,20.7025,63400.0
2011-04-25 10:00:00,38.5,38.53,38.48,38.5,77000.0,20.7025,20.7186,20.6918,20.7025,77000.0
2011-04-25 10:10:00,38.49,38.54,38.48,38.5,67700.0,20.6971,20.724,20.6918,20.7025,67700.0
2011-04-25 10:20:00,38.5,38.5,38.45,38.45,65100.0,20.7025,20.7025,20.6756,20.6756,65100.0
2011-04-25 10:30:00,38.45,38.48,38.43,38.47,59700.0,20.6756,20.6918,20.6649,20.6864,59700.0
2011-04-25 10:40:00,38.48,38.49,38.42,38.44,40200.0,20.6918,20.6971,20.6595,20.6702,40200.0
2011-04-25 10:50:00,38.43,38.45,38.4,38.42,32400.0,20.6649,20.6756,20.6487,20.6595,32400.0
2011-04-25 11:00:00,38.42,38.45,38.41,38.43,41200.0,20.6595,20.6756,20.6541,20.6649,41200.0
2011-04-25 11:10:00,38.43,38.47,38.41,38.46,66400.0,20.6649,20.6864,20.6541,20.681,66400.0
2011-04-25 11:20:00,38.47,38.52,38.46,38.5,26100.0,20.6864,20.7133,20.681,20.7025,26100.0
2011-04-25 11:30:00,38.51,38.52,38.47,38.47,40300.0,20.7079,20.7133,20.6864,20.6864,40300.0
2011-04-25 11:40:00,38.48,38.49,38.45,38.49,35100.0,20.6918,20.6971,20.6756,20.6971,35100.0
2011-04-25 11:50:00,38.49,38.53,38.48,38.51,37900.0,20.6971,20.7186,20.6918,20.7079,37900.0
2011-04-25 12:00:00,38.52,38.53,38.51,38.52,28800.0,20.7133,20.7186,20.7079,20.7133,28800.0
2011-04-25 12:10:00,38.53,38.53,38.51,38.53,23600.0,20.7186,20.7186,20.7079,20.7186,23600.0
2011-04-25 12:20:00,38.53,38.53,38.52,38.53,8400.0,20.7186,20.7186,20.7133,20.7186,8400.0
2011-04-25 12:30:00,38.53,38.54,38.52,38.53,19800.0,20.7186,20.724,20.7133,20.7186,19800.0
2011-04-25 12:40:00,38.53,38.56,38.53,38.55,46600.0,20.7186,20.7348,20.7186,20.7294,46600.0
2011-04-25 12:50:00,38.56,38.56,38.55,38.55,7500.0,20.7348,20.7348,20.7294,20.7294,7500.0
2011-04-25 13:00:00,38.55,38.56,38.53,38.53,16700.0,20.7294,20.7348,20.7186,20.7186,16700.0
2011-04-25 13:10:00,38.54,38.56,38.54,38.55,14100.0,20.724,20.7348,20.724,20.7294,14100.0
2011-04-25 13:20:00,38.56,38.56,38.54,38.55,26100.0,20.7348,20.7348,20.724,20.7294,26100.0
2011-04-25 13:30:00,38.55,38.56,38.55,38.55,7300.0,20.7294,20.7348,20.7294,20.7294,7300.0
2011-04-25 13:40:00,38.55,38.56,38.55,38.55,24100.0,20.7294,20.7348,20.7294,20.7294,24100.0
2011-04-25 13:50:00,38.55,38.58,38.55,38.57,41200.0,20.7294,20.7455,20.7294,20.7401,41200.0
2011-04-25 14:00:00,38.58,38.6,38.56,38.57,57500.0,20.7455,20.7563,20.7348,20.7401,57500.0
2011-04-25 14:10:00,38.57,38.58,38.56,38.56,16400.0,20.7401,20.7455,20.7348,20.7348,16400.0
2011-04-25 14:20:00,38.56,38.58,38.55,38.57,40100.0,20.7348,20.7455,20.7294,20.7401,40100.0
2011-04-25 14:30:00,38.57,38.58,38.56,38.58,26200.0,20.7401,20.7455,20.7348,20.7455,26200.0
2011-04-25 14:40:00,38.58,38.58,38.54,38.56,40900.0,20.7455,20.7455,20.724,20.7348,40900.0
2011-04-25 14:50:00,38.56,38.58,38.55,38.57,21600.0,20.7348,20.7455,20.7294,20.7401,21600.0
2011-04-25 15:00:00,38.58,38.58,38.56,38.56,30800.0,20.7455,20.7455,20.7348,20.7348,30800.0
2011-04-25 15:10:00,38.56,38.57,38.54,38.54,37600.0,20.7348,20.7401,20.724,20.724,37600.0
2011-04-25 15:20:00,38.54,38.55,38.52,38.52,47200.0,20.724,20.7294,20.7133,20.7133,47200.0
2011-04-25 15:30:00,38.52,38.53,38.48,38.51,131400.0,20.7133,20.7186,20.6918,20.7079,131400.0
2011-04-25 15:40:00,38.51,38.52,38.48,38.49,81300.0,20.7079,20.7133,20.6918,20.6971,81300.0
2011-04-25 15:50:00,38.49,38.53,38.48,38.52,204300.0,20.6971,20.7186,20.6918,20.7133,204300.0
2011-04-26 09:30:00,38.63,38.67,38.54,38.62,124600.0,20.7724,20.7939,20.724,20.767,124600.0
2011-04-26 09:40:00,38.63,38.68,38.62,38.63,57700.0,20.7724,20.7993,20.767,20.7724,57700.0
2011-04-26 09:50:00,38.63,38.67,38.63,38.66,68300.0,20.7724,20.7939,20.7724,20.7885,68300.0
2011-04-26 10:00:00,38.65,38.69,38.59,38.61,98000.0,20.7832,20.8047,20.7509,20.7617,98000.0
2011-04-26 10:10:00,38.61,38.69,38.6,38.67,62200.0,20.7617,20.8047,20.7563,20.7939,62200.0
2011-04-26 10:20:00,38.67,38.7,38.65,38.66,76200.0,20.7939,20.8101,20.7832,20.7885,76200.0
2011-04-26 10:30:00,38.66,38.67,38.64,38.65,43100.0,20.7885,20.7939,20.7778,20.7832,43100.0
2011-04-26 10:40:00,38.64,38.66,38.62,38.66,69200.0,20.7778,20.7885,20.767,20.7885,69200.0
2011-04-26 10:50:00,38.66,38.66,38.6,38.6,50500.0,20.7885,20.7885,20.7563,20.7563,50500.0
2011-04-26 11:00:00,38.6,38.64,38.59,38.61,77600.0,20.7563,20.7778,20.7509,20.7617,77600.0
2011-04-26 11:10:00,38.61,38.64,38.58,38.63,68600.0,20.7617,20.7778,20.7455,20.7724,68600.0
2011-04-26 11:20:00,38.63,38.68,38.63,38.68,68800.0,20.7724,20.7993,20.7724,20.7993,68800.0
2011-04-26 11:30:00,38.68,38.71,38.67,38.68,46500.0,20.7993,20.8154,20.7939,20.7993,46500.0
2011-04-26 11:40:00,38.68,38.7,38.67,38.7,39600.0,20.7993,20.8101,20.7939,20.8101,39600.0
2011-04-26 11:50:00,38.7,38.72,38.69,38.72,87700.0,20.8101,20.8208,20.8047,20.8208,87700.0
2011-04-26 12:00:00,38.72,38.74,38.71,38.72,62800.0,20.8208,20.8316,20.8154,20.8208,62800.0
2011-04-26 12:10:00,38.72,38.72,38.7,38.7,37000.0,20.8208,20.8208,20.8101,20.8101,37000.0
2011-04-26 12:20:00,38.71,38.74,38.7,38.71,65600.0,20.8154,20.8316,20.8101,20.8154,65600.0
2011-04-26 12:30:00,38.71,38.74,38.71,38.74,34200.0,20.8154,20.8316,20.8154,20.8316,34200.0
2011-04-26 12:40:00,38.74,38.74,38.72,38.73,59900.0,20.8316,20.8316,20.8208,20.8262,59900.0
2011-04-26 12:50:00,38.74,38.75,38.73,38.74,75300.0,20.8316,20.8369,20.8262,20.8316,75300.0
2011-04-26 13:00:00,38.74,38.75,38.73,38.74,44800.0,20.8316,20.8369,20.8262,20.8316,44800.0
2011-04-26 13:10:00,38.74,38.75,38.74,38.75,25300.0,20.8316,20.8369,20.8316,20.8369,25300.0
2011-04-26 13:20:00,38.74,38.75,38.72,38.72,52200.0,20.8316,20.8369,20.8208,20.8208,52200.0
2011-04-26 13:30:00,38.73,38.74,38.7,38.7,66600.0,20.8262,20.8316,20.8101,20.8101,66600.0
2011-04-26 13:40:00,38.71,38.72,38.69,38.7,50500.0,20.8154,20.8208,20.8047,20.8101,50500.0
2011-04-26 13:50:00,38.7,38.7,38.68,38.69,47300.0,20.8101,20.8101,20.7993,20.8047,47300.0
2011-04-26 14:00:00,38.69,38.74,38.69,38.74,109900.0,20.8047,20.8316,20.8047,20.8316,109900.0
2011-04-26 14:10:00,38.74,38.74,38.67,38.69,99300.0,20.8316,20.8316,20.7939,20.8047,99300.0
2011-04-26 14:20:00,38.68,38.7,38.66,38.68,65200.0,20.7993,20.8101,20.7885,20.7993,65200.0
2011-04-26 14:30:00,38.69,38.72,38.67,38.7,59300.0,20.8047,20.8208,20.7939,20.8101,59300.0
2011-04-26 14:40:00,38.71,38.71,38.68,38.69,52500.0,20.8154,20.8154,20.7993,20.8047,52500.0
2011-04-26 14:50:00,38.69,38.69,38.68,38.69,40600.0,20.8047,20.8047,20.7993,20.8047,40600.0
2011-04-26 15:00:00,38.69,38.71,38.66,38.69,147100.0,20.8047,20.8154,20.7885,20.8047,147100.0
2011-04-26 15:10:00,38.69,38.71,38.67,38.69,111600.0,20.8047,20.8154,20.7939,20.8047,111600.0
2011-04-26 15:20:00,38.69,38.69,38.66,38.66,92200.0,20.8047,20.8047,20.7885,20.7885,92200.0
2011-04-26 15:30:00,38.66,38.67,38.63,38.64,107400.0,20.7885,20.7939,20.7724,20.7778,107400.0
2011-04-26 15:40:00,38.64,38.65,38.62,38.63,334200.0,20.7778,20.7832,20.767,20.7724,334200.0
2011-04-26 15:50:00,38.63,38.64,38.53,38.6,840400.0,20.7724,20.7778,20.7186,20.7563,840400.0
2011-04-27 09:30:00,38.72,38.75,38.61,38.66,181200.0,20.8208,20.8369,20.7617,20.7885,181200.0
2011-04-27 09:40:00,38.68,38.75,38.66,38.73,148700.0,20.7993,20.8369,20.7885,20.8262,148700.0
2011-04-27 09:50:00,38.73,38.75,38.7,38.75,177100.0,20.8262,20.8369,20.8101,20.8369,177100.0
2011-04-27 10:00:00,38.75,38.77,38.73,38.75,261000.0,20.8369,20.8477,20.8262,20.8369,261000.0
2011-04-27 10:10:00,38.75,38.79,38.74,38.75,183200.0,20.8369,20.8584,20.8316,20.8369,183200.0
2011-04-27 10:20:00,38.75,38.78,38.74,38.76,127900.0,20.8369,20.8531,20.8316,20.8423,127900.0
2011-04-27 10:30:00,38.75,38.8,38.73,38.8,83200.0,20.8369,20.8638,20.8262,20.8638,83200.0
2011-04-27 10:40:00,38.79,38.85,38.79,38.83,84400.0,20.8584,20.8907,20.8584,20.88,84400.0
2011-04-27 10:50:00,38.84,38.85,38.8,38.81,72100.0,20.8853,20.8907,20.8638,20.8692,72100.0
2011-04-27 11:00:00,38.82,38.85,38.8,38.85,57600.0,20.8746,20.8907,20.8638,20.8907,57600.0
2011-04-27 11:10:00,38.85,38.89,38.84,38.86,100600.0,20.8907,20.9122,20.8853,20.8961,100600.0
2011-04-27 11:20:00,38.87,38.88,38.84,38.88,53900.0,20.9015,20.9068,20.8853,20.9068,53900.0
2011-04-27 11:30:00,38.88,38.9,38.87,38.89,46100.0,20.9068,20.9176,20.9015,20.9122,46100.0
2011-04-27 11:40:00,38.89,38.93,38.88,38.93,78600.0,20.9122,20.9337,20.9068,20.9337,78600.0
2011-04-27 11:50:00,38.93,38.94,38.91,38.94,95600.0,20.9337,20.9391,20.923,20.9391,95600.0
2011-04-27 12:00:00,38.94,38.94,38.87,38.89,61200.0,20.9391,20.9391,20.9015,20.9122,61200.0
2011-04-27 12:10:00,38.89,38.94,38.89,38.94,51800.0,20.9122,20.9391,20.9122,20.9391,51800.0
2011-04-27 12:20:00,38.94,38.95,38.93,38.93,49100.0,20.9391,20.9445,20.9337,20.9337,49100.0
2011-04-27 12:30:00,38.93,38.96,38.92,38.96,103200.0,20.9337,20.9499,20.9284,20.9499,103200.0
2011-04-27 12:40:00,38.96,38.98,38.94,38.98,59600.0,20.9499,20.9606,20.9391,20.9606,59600.0
2011-04-27 12:50:00,38.98,38.98,38.92,38.97,36900.0,20.9606,20.9606,20.9284,20.9552,36900.0
2011-04-27 13:00:00,38.96,38.97,38.93,38.95,60700.0,20.9499,20.9552,20.9337,20.9445,60700.0
2011-04-27 13:10:00,38.96,38.96,38.92,38.92,37900.0,20.9499,20.9499,20.9284,20.9284,37900.0
2011-04-27 13:20:00,38.93,38.93,38.76,38.8,288000.0,20.9337,20.9337,20.8423,20.8638,288000.0
2011-04-27 13:30:00,38.81,38.89,38.8,38.85,79600.0,20.8692,20.9122,20.8638,20.8907,79600.0
2011-04-27 13:40:00,38.86,38.92,38.85,38.92,50900.0,20.8961,20.9284,20.8907,20.9284,50900.0
2011-04-27 13:50:00,38.92,38.95,38.91,38.95,55500.0,20.9284,20.9445,20.923,20.9445,55500.0
2011-04-27 14:00:00,38.93,38.97,38.93,38.96,151100.0,20.9337,20.9552,20.9337,20.9499,151100.0
2011-04-27 14:10:00,38.96,38.96,38.92,38.94,70100.0,20.9499,20.9499,20.9284,20.9391,70100.0
2011-04-27 14:20:00,38.94,38.97,38.94,38.95,115000.0,20.9391,20.9552,20.9391,20.9445,115000.0
2011-04-27 14:30:00,38.95,38.98,38.95,38.98,63400.0,20.9445,20.9606,20.9445,20.9606,63400.0
2011-04-27 14:40:00,38.98,38.99,38.96,38.96,86100.0,20.9606,20.966,20.9499,20.9499,86100.0
2011-04-27 14:50:00,38.96,38.98,38.93,38.95,138700.0,20.9499,20.9606,20.9337,20.9445,138700.0
2011-04-27 15:00:00,38.95,38.96,38.88,38.89,176200.0,20.9445,20.9499,20.9068,20.9122,176200.0
2011-04-27 15:10:00,38.89,38.91,38.86,38.89,144100.0,20.9122,20.923,20.8961,20.9122,144100.0
2011-04-27 15:20:00,38.89,38.9,38.86,38.87,155100.0,20.9122,20.9176,20.8961,20.9015,155100.0
2011-04-27 15:30:00,38.87,38.93,38.86,38.92,218700.0,20.9015,20.9337,20.8961,20.9284,218700.0
2011-04-27 15:40:00,38.92,38.99,38.92,38.97,259500.0,20.9284,20.966,20.9284,20.9552,259500.0
2011-04-27 15:50:00,38.97,38.98,38.89,38.91,458700.0,20.9552,20.9606,20.9122,20.923,458700.0
2011-04-28 09:30:00,38.51,38.58,38.45,38.49,273800.0,20.9597,20.9978,20.9271,20.9489,273800.0
2011-04-28 09:40:00,38.48,38.61,38.48,38.56,220800.0,20.9434,21.0142,20.9434,20.9869,220800.0
2011-04-28 09:50:00,38.56,38.61,38.51,38.59,125700.0,20.9869,21.0142,20.9597,21.0033,125700.0
2011-04-28 10:00:00,38.59,38.6,38.53,38.6,120300.0,21.0033,21.0087,20.9706,21.0087,120300.0
2011-04-28 10:10:00,38.59,38.71,38.59,38.68,181400.0,21.0033,21.0686,21.0033,21.0523,181400.0
2011-04-28 10:20:00,38.68,38.68,38.61,38.67,171600.0,21.0523,21.0523,21.0142,21.0468,171600.0
2011-04-28 10:30:00,38.68,38.68,38.61,38.61,94300.0,21.0523,21.0523,21.0142,21.0142,94300.0
2011-04-28 10:40:00,38.61,38.66,38.61,38.65,138400.0,21.0142,21.0414,21.0142,21.0359,138400.0
2011-04-28 10:50:00,38.65,38.71,38.63,38.7,106700.0,21.0359,21.0686,21.025,21.0631,106700.0
2011-04-28 11:00:00,38.7,38.71,38.69,38.71,82500.0,21.0631,21.0686,21.0577,21.0686,82500.0
2011-04-28 11:10:00,38.71,38.71,38.7,38.71,41500.0,21.0686,21.0686,21.0631,21.0686,41500.0
2011-04-28 11:20:00,38.71,38.71,38.67,38.68,50400.0,21.0686,21.0686,21.0468,21.0523,50400.0
2011-04-28 11:30:00,38.67,38.7,38.62,38.65,76100.0,21.0468,21.0631,21.0196,21.0359,76100.0
2011-04-28 11:40:00,38.66,38.69,38.63,38.64,62800.0,21.0414,21.0577,21.025,21.0305,62800.0
2011-04-28 11:50:00,38.64,38.68,38.61,38.66,67900.0,21.0305,21.0523,21.0142,21.0414,67900.0
2011-04-28 12:00:00,38.66,38.7,38.65,38.7,101900.0,21.0414,21.0631,21.0359,21.0631,101900.0
2011-04-28 12:10:00,38.7,38.73,38.69,38.72,29700.0,21.0631,21.0795,21.0577,21.074,29700.0
2011-04-28 12:20:00,38.73,38.73,38.7,38.72,66000.0,21.0795,21.0795,21.0631,21.074,66000.0
2011-04-28 12:30:00,38.72,38.72,38.7,38.71,33500.0,21.074,21.074,21.0631,21.0686,33500.0
2011-04-28 12:40:00,38.72,38.72,38.71,38.72,31900.0,21.074,21.074,21.0686,21.074,31900.0
2011-04-28 12:50:00,38.72,38.75,38.69,38.75,86200.0,21.074,21.0904,21.0577,21.0904,86200.0
2011-04-28 13:00:00,38.74,38.75,38.73,38.75,69200.0,21.0849,21.0904,21.0795,21.0904,69200.0
2011-04-28 13:10:00,38.74,38.75,38.73,38.74,59100.0,21.0849,21.0904,21.0795,21.0849,59100.0
2011-04-28 13:20:00,38.74,38.75,38.74,38.75,40100.0,21.0849,21.0904,21.0849,21.0904,40100.0
2011-04-28 13:30:00,38.75,38.75,38.74,38.74,21200.0,21.0904,21.0904,21.0849,21.0849,21200.0
2011-04-28 13:40:00,38.74,38.75,38.74,38.75,45800.0,21.0849,21.0904,21.0849,21.0904,45800.0
2011-04-28 13:50:00,38.75,38.78,38.74,38.77,153000.0,21.0904,21.1067,21.0849,21.1012,153000.0
2011-04-28 14:00:00,38.78,38.78,38.77,38.78,27400.0,21.1067,21.1067,21.1012,21.1067,27400.0
2011-04-28 14:10:00,38.77,38.78,38.74,38.74,101000.0,21.1012,21.1067,21.0849,21.0849,101000.0
2011-04-28 14:20:00,38.75,38.75,38.72,38.73,60400.0,21.0904,21.0904,21.074,21.0795,60400.0
2011-04-28 14:30:00,38.73,38.76,38.72,38.75,49300.0,21.0795,21.0958,21.074,21.0904,49300.0
2011-04-28 14:40:00,38.76,38.76,38.73,38.73,85000.0,21.0958,21.0958,21.0795,21.0795,85000.0
2011-04-28 14:50:00,38.74,38.74,38.71,38.73,88000.0,21.0849,21.0849,21.0686,21.0795,88000.0
2011-04-28 15:00:00,38.73,38.73,38.72,38.72,53100.0,21.0795,21.0795,21.074,21.074,53100.0
2011-04-28 15:10:00,38.73,38.77,38.71,38.76,124500.0,21.0795,21.1012,21.0686,21.0958,124500.0
2011-04-28 15:20:00,38.77,38.79,38.76,38.79,105400.0,21.1012,21.1121,21.0958,21.1121,105400.0
2011-04-28 15:30:00,38.79,38.8,38.79,38.8,163700.0,21.1121,21.1176,21.1121,21.1176,163700.0
2011-04-28 15:40:00,38.8,38.87,38.79,38.86,215300.0,21.1176,21.1557,21.1121,21.1502,215300.0
2011-04-28 15:50:00,38.86,38.86,38.81,38.83,376700.0,21.1502,21.1502,21.123,21.1339,376700.0
2011-04-29 09:30:00,38.81,38.89,38.59,38.77,141600.0,21.123,21.1666,21.0033,21.1012,141600.0
2011-04-29 09:40:00,38.78,38.9,38.77,38.89,85200.0,21.1067,21.172,21.1012,21.1666,85200.0
2011-04-29 09:50:00,38.9,38.97,38.88,38.97,139600.0,21.172,21.2101,21.1611,21.2101,139600.0
2011-04-29 10:00:00,38.97,38.97,38.92,38.93,81700.0,21.2101,21.2101,21.1829,21.1883,81700.0
2011-04-29 10:10:00,38.94,38.95,38.92,38.94,67700.0,21.1938,21.1992,21.1829,21.1938,67700.0
2011-04-29 10:20:00,38.95,38.98,38.94,38.96,70400.0,21.1992,21.2155,21.1938,21.2047,70400.0
2011-04-29 10:30:00,38.95,38.98,38.94,38.96,75400.0,21.1992,21.2155,21.1938,21.2047,75400.0
2011-04-29 10:40:00,38.95,38.98,38.95,38.95,87600.0,21.1992,21.2155,21.1992,21.1992,87600.0
2011-04-29 10:50:00,38.95,38.97,38.89,38.9,114600.0,21.1992,21.2101,21.1666,21.172,114600.0
2011-04-29 11:00:00,38.91,38.95,38.89,38.93,59200.0,21.1774,21.1992,21.1666,21.1883,59200.0
2011-04-29 11:10:00,38.93,38.96,38.92,38.95,61500.0,21.1883,21.2047,21.1829,21.1992,61500.0
2011-04-29 11:20:00,38.94,38.96,38.93,38.95,57200.0,21.1938,21.2047,21.1883,21.1992,57200.0
2011-04-29 11:30:00,38.95,38.96,38.93,38.94,91500.0,21.1992,21.2047,21.1883,21.1938,91500.0
2011-04-29 11:40:00,38.94,38.95,38.91,38.95,57100.0,21.1938,21.1992,21.1774,21.1992,57100.0
2011-04-29 11:50:00,38.95,38.97,38.93,38.94,46200.0,21.1992,21.2101,21.1883,21.1938,46200.0
2011-04-29 12:00:00,38.94,38.95,38.93,38.95,21400.0,21.1938,21.1992,21.1883,21.1992,21400.0
2011-04-29 12:10:00,38.95,38.97,38.94,38.97,26400.0,21.1992,21.2101,21.1938,21.2101,26400.0
2011-04-29 12:20:00,38.97,38.97,38.95,38.95,41200.0,21.2101,21.2101,21.1992,21.1992,41200.0
2011-04-29 12:30:00,38.95,38.96,38.95,38.96,31600.0,21.1992,21.2047,21.1992,21.2047,31600.0
2011-04-29 12:40:00,38.95,38.96,38.94,38.94,39400.0,21.1992,21.2047,21.1938,21.1938,39400.0
2011-04-29 12:50:00,38.95,38.97,38.94,38.97,37400.0,21.1992,21.2101,21.1938,21.2101,37400.0
2011-04-29 13:00:00,38.96,38.97,38.96,38.97,33700.0,21.2047,21.2101,21.2047,21.2101,33700.0
2011-04-29 13:10:00,38.97,38.98,38.95,38.95,81500.0,21.2101,21.2155,21.1992,21.1992,81500.0
2011-04-29 13:20:00,38.95,38.97,38.95,38.97,21400.0,21.1992,21.2101,21.1992,21.2101,21400.0
2011-04-29 13:30:00,38.96,38.98,38.96,38.98,46800.0,21.2047,21.2155,21.2047,21.2155,46800.0
2011-04-29 13:40:00,38.98,38.98,38.97,38.98,66100.0,21.2155,21.2155,21.2101,21.2155,66100.0
2011-04-29 13:50:00,38.98,38.98,38.96,38.96,22200.0,21.2155,21.2155,21.2047,21.2047,22200.0
2011-04-29 14:00:00,38.96,38.97,38.96,38.96,25800.0,21.2047,21.2101,21.2047,21.2047,25800.0
2011-04-29 14:10:00,38.97,38.97,38.96,38.96,25900.0,21.2101,21.2101,21.2047,21.2047,25900.0
2011-04-29 14:20:00,38.97,38.97,38.96,38.96,16600.0,21.2101,21.2101,21.2047,21.2047,16600.0
2011-04-29 14:30:00,38.97,38.98,38.96,38.97,28600.0,21.2101,21.2155,21.2047,21.2101,28600.0
2011-04-29 14:40:00,38.98,38.98,38.97,38.98,23200.0,21.2155,21.2155,21.2101,21.2155,23200.0
2011-04-29 14:50:00,38.97,38.98,38.97,38.97,28600.0,21.2101,21.2155,21.2101,21.2101,28600.0
2011-04-29 15:00:00,38.98,38.98,38.97,38.97,45600.0,21.2155,21.2155,21.2101,21.2101,45600.0
2011-04-29 15:10:00,38.98,38.98,38.95,38.97,79100.0,21.2155,21.2155,21.1992,21.2101,79100.0
2011-04-29 15:20:00,38.97,39.0,38.97,38.98,175200.0,21.2101,21.2264,21.2101,21.2155,175200.0
2011-04-29 15:30:00,38.98,38.99,38.98,38.98,110500.0,21.2155,21.221,21.2155,21.2155,110500.0
2011-04-29 15:40:00,38.98,39.0,38.97,39.0,303500.0,21.2155,21.2264,21.2101,21.2264,303500.0
2011-04-29 15:50:00,39.0,39.05,38.99,39.04,509500.0,21.2264,21.2536,21.221,21.2482,509500.0
2011-05-02 09:30:00,39.17,39.17,39.01,39.02,141600.0,21.319,21.319,21.2319,21.2373,141600.0
2011-05-02 09:40:00,39.02,39.08,39.0,39.07,63900.0,21.2373,21.27,21.2264,21.2645,63900.0
2011-05-02 09:50:00,39.07,39.16,39.05,39.15,123300.0,21.2645,21.3135,21.2536,21.3081,123300.0
2011-05-02 10:00:00,39.15,39.17,39.11,39.16,123400.0,21.3081,21.319,21.2863,21.3135,123400.0
2011-05-02 10:10:00,39.16,39.18,39.14,39.18,69800.0,21.3135,21.3244,21.3026,21.3244,69800.0
2011-05-02 10:20:00,39.18,39.19,39.16,39.17,46600.0,21.3244,21.3298,21.3135,21.319,46600.0
2011-05-02 10:30:00,39.17,39.18,39.13,39.17,62700.0,21.319,21.3244,21.2972,21.319,62700.0
2011-05-02 10:40:00,39.18,39.18,39.14,39.15,68700.0,21.3244,21.3244,21.3026,21.3081,68700.0
2011-05-02 10:50:00,39.16,39.17,39.13,39.14,57400.0,21.3135,21.319,21.2972,21.3026,57400.0
2011-05-02 11:00:00,39.14,39.17,39.14,39.17,28400.0,21.3026,21.319,21.3026,21.319,28400.0
2011-05-02 11:10:00,39.17,39.17,39.13,39.13,124400.0,21.319,21.319,21.2972,21.2972,124400.0
2011-05-02 11:20:00,39.13,39.15,39.11,39.14,62600.0,21.2972,21.3081,21.2863,21.3026,62600.0
2011-05-02 11:30:00,39.14,39.15,39.12,39.13,42000.0,21.3026,21.3081,21.2917,21.2972,42000.0
2011-05-02 11:40:00,39.13,39.14,39.1,39.11,37800.0,21.2972,21.3026,21.2809,21.2863,37800.0
2011-05-02 11:50:00,39.11,39.12,39.11,39.11,39600.0,21.2863,21.2917,21.2863,21.2863,39600.0
2011-05-02 12:00:00,39.12,39.12,39.1,39.11,83500.0,21.2917,21.2917,21.2809,21.2863,83500.0
2011-05-02 12:10:00,39.11,39.13,39.11,39.11,34000.0,21.2863,21.2972,21.2863,21.2863,34000.0
2011-05-02 12:20:00,39.11,39.12,39.05,39.06,75100.0,21.2863,21.2917,21.2536,21.2591,75100.0
2011-05-02 12:30:00,39.06,39.08,39.05,39.08,34000.0,21.2591,21.27,21.2536,21.27,34000.0
2011-05-02 12:40:00,39.07,39.08,39.07,39.07,29700.0,21.2645,21.27,21.2645,21.2645,29700.0
2011-05-02 12:50:00,39.08,39.1,39.07,39.08,36300.0,21.27,21.2809,21.2645,21.27,36300.0
2011-05-02 13:00:00,39.08,39.14,39.08,39.13,45200.0,21.27,21.3026,21.27,21.2972,45200.0
2011-05-02 13:10:00,39.13,39.13,39.11,39.12,38400.0,21.2972,21.2972,21.2863,21.2917,38400.0
2011-05-02 13:20:00,39.11,39.13,39.11,39.12,33900.0,21.2863,21.2972,21.2863,21.2917,33900.0
2011-05-02 13:30:00,39.12,39.13,39.08,39.09,55200.0,21.2917,21.2972,21.27,21.2754,55200.0
2011-05-02 13:40:00,39.09,39.09,39.07,39.07,21900.0,21.2754,21.2754,21.2645,21.2645,21900.0
2011-05-02 13:50:00,39.08,39.09,39.07,39.08,27600.0,21.27,21.2754,21.2645,21.27,27600.0
2011-05-02 14:00:00,39.08,39.08,39.04,39.07,33100.0,21.27,21.27,21.2482,21.2645,33100.0
2011-05-02 14:10:00,39.08,39.09,39.07,39.09,66700.0,21.27,21.2754,21.2645,21.2754,66700.0
2011-05-02 14:20:00,39.1,39.1,39.04,39.05,57100.0,21.2809,21.2809,21.2482,21.2536,57100.0
2011-05-02 14:30:00,39.05,39.05,39.04,39.04,44900.0,21.2536,21.2536,21.2482,21.2482,44900.0
2011-05-02 14:40:00,39.05,39.05,39.03,39.03,35400.0,21.2536,21.2536,21.2428,21.2428,35400.0
2011-05-02 14:50:00,39.04,39.05,39.02,39.04,56500.0,21.2482,21.2536,21.2373,21.2482,56500.0
2011-05-02 15:00:00,39.04,39.09,39.03,39.09,52500.0,21.2482,21.2754,21.2428,21.2754,52500.0
2011-05-02 15:10:00,39.09,39.1,39.07,39.07,59100.0,21.2754,21.2809,21.2645,21.2645,59100.0
2011-05-02 15:20:00,39.07,39.08,39.02,39.02,71600.0,21.2645,21.27,21.2373,21.2373,71600.0
2011-05-02 15:30:00,39.02,39.07,39.02,39.06,219000.0,21.2373,21.2645,21.2373,21.2591,219000.0
2011-05-02 15:40:00,39.06,39.08,39.01,39.07,183100.0,21.2591,21.27,21.2319,21.2645,183100.0
2011-05-02 15:50:00,39.07,39.07,39.03,39.05,256400.0,21.2645,21.2645,21.2428,21.2536,256400.0
2011-05-03 09:30:00,38.92,39.05,38.85,39.04,142100.0,21.1829,21.2536,21.1448,21.2482,142100.0
2011-05-03 09:40:00,39.03,39.1,39.02,39.09,103300.0,21.2428,21.2809,21.2373,21.2754,103300.0
2011-05-03 09:50:00,39.1,39.18,39.08,39.14,157000.0,21.2809,21.3244,21.27,21.3026,157000.0
2011-05-03 10:00:00,39.14,39.19,39.09,39.19,143300.0,21.3026,21.3298,21.2754,21.3298,143300.0
2011-05-03 10:10:00,39.19,39.22,39.18,39.22,140000.0,21.3298,21.3462,21.3244,21.3462,140000.0
2011-05-03 10:20:00,39.21,39.23,39.17,39.21,108800.0,21.3407,21.3516,21.319,21.3407,108800.0
2011-05-03 10:30:00,39.22,39.22,39.15,39.19,86800.0,21.3462,21.3462,21.3081,21.3298,86800.0
2011-05-03 10:40:00,39.19,39.24,39.17,39.23,75200.0,21.3298,21.3571,21.319,21.3516,75200.0
2011-05-03 10:50:00,39.23,39.24,39.21,39.22,50400.0,21.3516,21.3571,21.3407,21.3462,50400.0
2011-05-03 11:00:00,39.22,39.24,39.2,39.21,50700.0,21.3462,21.3571,21.3353,21.3407,50700.0
2011-05-03 11:10:00,39.22,39.22,39.14,39.14,55500.0,21.3462,21.3462,21.3026,21.3026,55500.0
2011-05-03 11:20:00,39.15,39.16,39.1,39.12,94300.0,21.3081,21.3135,21.2809,21.2917,94300.0
2011-05-03 11:30:00,39.12,39.15,39.1,39.14,62700.0,21.2917,21.3081,21.2809,21.3026,62700.0
2011-05-03 11:40:00,39.13,39.22,39.13,39.19,44700.0,21.2972,21.3462,21.2972,21.3298,44700.0
2011-05-03 11:50:00,39.19,39.22,39.17,39.22,34000.0,21.3298,21.3462,21.319,21.3462,34000.0
2011-05-03 12:00:00,39.22,39.27,39.22,39.27,582600.0,21.3462,21.3734,21.3462,21.3734,582600.0
2011-05-03 12:10:00,39.27,39.27,39.25,39.27,72100.0,21.3734,21.3734,21.3625,21.3734,72100.0
2011-05-03 12:20:00,39.28,39.3,39.27,39.27,25300.0,21.3788,21.3897,21.3734,21.3734,25300.0
2011-05-03 12:30:00,39.28,39.31,39.28,39.3,92400.0,21.3788,21.3951,21.3788,21.3897,92400.0
2011-05-03 12:40:00,39.29,39.31,39.28,39.3,58000.0,21.3843,21.3951,21.3788,21.3897,58000.0
2011-05-03 12:50:00,39.29,39.3,39.26,39.3,99200.0,21.3843,21.3897,21.3679,21.3897,99200.0
2011-05-03 13:00:00,39.29,39.31,39.27,39.3,67900.0,21.3843,21.3951,21.3734,21.3897,67900.0
2011-05-03 13:10:00,39.31,39.31,39.29,39.3,26800.0,21.3951,21.3951,21.3843,21.3897,26800.0
2011-05-03 13:20:00,39.3,39.31,39.29,39.3,44900.0,21.3897,21.3951,21.3843,21.3897,44900.0
2011-05-03 13:30:00,39.3,39.31,39.28,39.3,88300.0,21.3897,21.3951,21.3788,21.3897,88300.0
2011-05-03 13:40:00,39.3,39.31,39.27,39.3,120300.0,21.3897,21.3951,21.3734,21.3897,120300.0
2011-05-03 13:50:00,39.3,39.31,39.26,39.3,103700.0,21.3897,21.3951,21.3679,21.3897,103700.0
2011-05-03 14:00:00,39.3,39.31,39.2,39.23,150000.0,21.3897,21.3951,21.3353,21.3516,150000.0
2011-05-03 14:10:00,39.23,39.26,39.14,39.25,208400.0,21.3516,21.3679,21.3026,21.3625,208400.0
2011-05-03 14:20:00,39.25,39.28,39.25,39.28,46700.0,21.3625,21.3788,21.3625,21.3788,46700.0
2011-05-03 14:30:00,39.27,39.28,39.23,39.23,94900.0,21.3734,21.3788,21.3516,21.3516,94900.0
2011-05-03 14:40:00,39.23,39.25,39.21,39.22,168600.0,21.3516,21.3625,21.3407,21.3462,168600.0
2011-05-03 14:50:00,39.22,39.24,39.17,39.2,82600.0,21.3462,21.3571,21.319,21.3353,82600.0
2011-05-03 15:00:00,39.2,39.22,39.19,39.21,59100.0,21.3353,21.3462,21.3298,21.3407,59100.0
2011-05-03 15:10:00,39.22,39.23,39.2,39.21,39300.0,21.3462,21.3516,21.3353,21.3407,39300.0
2011-05-03 15:20:00,39.22,39.26,39.21,39.24,44600.0,21.3462,21.3679,21.3407,21.3571,44600.0
2011-05-03 15:30:00,39.24,39.24,39.15,39.21,235400.0,21.3571,21.3571,21.3081,21.3407,235400.0
2011-05-03 15:40:00,39.2,39.24,39.2,39.2,126900.0,21.3353,21.3571,21.3353,21.3353,126900.0
2011-05-03 15:50:00,39.2,39.3,39.19,39.28,646600.0,21.3353,21.3897,21.3298,21.3788,646600.0
2011-05-04 09:30:00,39.29,39.38,39.25,39.38,432500.0,21.3843,21.4332,21.3625,21.4332,432500.0
2011-05-04 09:40:00,39.38,39.45,39.33,39.45,184100.0,21.4332,21.4713,21.406,21.4713,184100.0
2011-05-04 09:50:00,39.44,39.45,39.32,39.35,170200.0,21.4659,21.4713,21.4006,21.4169,170200.0
2011-05-04 10:00:00,39.35,39.37,39.23,39.35,246300.0,21.4169,21.4278,21.3516,21.4169,246300.0
2011-05-04 10:10:00,39.35,39.47,39.35,39.44,130800.0,21.4169,21.4822,21.4169,21.4659,130800.0
2011-05-04 10:20:00,39.44,39.47,39.42,39.46,146500.0,21.4659,21.4822,21.455,21.4768,146500.0
2011-05-04 10:30:00,39.46,39.49,39.45,39.47,144900.0,21.4768,21.4931,21.4713,21.4822,144900.0
2011-05-04 10:40:00,39.47,39.49,39.42,39.45,107400.0,21.4822,21.4931,21.455,21.4713,107400.0
2011-05-04 10:50:00,39.45,39.5,39.45,39.5,152600.0,21.4713,21.4986,21.4713,21.4986,152600.0
2011-05-04 11:00:00,39.5,39.55,39.49,39.54,225900.0,21.4986,21.5258,21.4931,21.5203,225900.0
2011-05-04 11:10:00,39.54,39.59,39.51,39.53,211100.0,21.5203,21.5475,21.504,21.5149,211100.0
2011-05-04 11:20:00,39.53,39.64,39.51,39.62,115300.0,21.5149,21.5748,21.504,21.5639,115300.0
2011-05-04 11:30:00,39.62,39.72,39.62,39.72,138200.0,21.5639,21.6183,21.5639,21.6183,138200.0
2011-05-04 11:40:00,39.72,39.75,39.7,39.73,211300.0,21.6183,21.6346,21.6074,21.6237,211300.0
2011-05-04 11:50:00,39.73,39.74,39.68,39.7,175900.0,21.6237,21.6292,21.5965,21.6074,175900.0
2011-05-04 12:00:00,39.7,39.71,39.63,39.69,90000.0,21.6074,21.6129,21.5693,21.602,90000.0
2011-05-04 12:10:00,39.69,39.7,39.64,39.65,95000.0,21.602,21.6074,21.5748,21.5802,95000.0
2011-05-04 12:20:00,39.65,39.66,39.6,39.64,83500.0,21.5802,21.5856,21.553,21.5748,83500.0
2011-05-04 12:30:00,39.64,39.68,39.62,39.62,70600.0,21.5748,21.5965,21.5639,21.5639,70600.0
2011-05-04 12:40:00,39.62,39.66,39.62,39.66,76600.0,21.5639,21.5856,21.5639,21.5856,76600.0
2011-05-04 12:50:00,39.67,39.67,39.63,39.64,75800.0,21.5911,21.5911,21.5693,21.5748,75800.0
2011-05-04 13:00:00,39.63,39.67,39.6,39.67,149700.0,21.5693,21.5911,21.553,21.5911,149700.0
2011-05-04 13:10:00,39.66,39.67,39.64,39.66,53700.0,21.5856,21.5911,21.5748,21.5856,53700.0
2011-05-04 13:20:00,39.66,39.68,39.65,39.67,67900.0,21.5856,21.5965,21.5802,21.5911,67900.0
2011-05-04 13:30:00,39.67,39.68,39.63,39.63,77500.0,21.5911,21.5965,21.5693,21.5693,77500.0
2011-05-04 13:40:00,39.63,39.64,39.59,39.62,78400.0,21.5693,21.5748,21.5475,21.5639,78400.0
2011-05-04 13:50:00,39.61,39.63,39.61,39.62,69900.0,21.5584,21.5693,21.5584,21.5639,69900.0
2011-05-04 14:00:00,39.62,39.66,39.62,39.66,189800.0,21.5639,21.5856,21.5639,21.5856,189800.0
2011-05-04 14:10:00,39.66,39.7,39.64,39.7,138400.0,21.5856,21.6074,21.5748,21.6074,138400.0
2011-05-04 14:20:00,39.7,39.73,39.65,39.65,147500.0,21.6074,21.6237,21.5802,21.5802,147500.0
2011-05-04 14:30:00,39.65,39.67,39.62,39.64,65900.0,21.5802,21.5911,21.5639,21.5748,65900.0
2011-05-04 14:40:00,39.63,39.68,39.6,39.62,56200.0,21.5693,21.5965,21.553,21.5639,56200.0
2011-05-04 14:50:00,39.61,39.65,39.57,39.58,67100.0,21.5584,21.5802,21.5367,21.5421,67100.0
2011-05-04 15:00:00,39.57,39.58,39.49,39.5,203900.0,21.5367,21.5421,21.4931,21.4986,203900.0
2011-05-04 15:10:00,39.5,39.51,39.48,39.5,100600.0,21.4986,21.504,21.4877,21.4986,100600.0
2011-05-04 15:20:00,39.5,39.55,39.49,39.54,119000.0,21.4986,21.5258,21.4931,21.5203,119000.0
2011-05-04 15:30:00,39.54,39.58,39.52,39.55,202600.0,21.5203,21.5421,21.5094,21.5258,202600.0
2011-05-04 15:40:00,39.56,39.56,39.51,39.53,278700.0,21.5312,21.5312,21.504,21.5149,278700.0
2011-05-04 15:50:00,39.52,39.55,39.52,39.52,433900.0,21.5094,21.5258,21.5094,21.5094,433900.0
2011-05-05 09:30:00,39.45,39.49,39.34,39.36,131500.0,21.4713,21.4931,21.4115,21.4224,131500.0
2011-05-05 09:40:00,39.35,39.37,39.25,39.27,210200.0,21.4169,21.4278,21.3625,21.3734,210200.0
2011-05-05 09:50:00,39.27,39.38,39.24,39.38,136800.0,21.3734,21.4332,21.3571,21.4332,136800.0
2011-05-05 10:00:00,39.38,39.41,39.21,39.21,149500.0,21.4332,21.4496,21.3407,21.3407,149500.0
2011-05-05 10:10:00,39.22,39.22,39.12,39.16,164200.0,21.3462,21.3462,21.2917,21.3135,164200.0
2011-05-05 10:20:00,39.15,39.21,39.14,39.2,110900.0,21.3081,21.3407,21.3026,21.3353,110900.0
2011-05-05 10:30:00,39.2,39.23,39.18,39.21,106600.0,21.3353,21.3516,21.3244,21.3407,106600.0
2011-05-05 10:40:00,39.21,39.24,39.17,39.23,83200.0,21.3407,21.3571,21.319,21.3516,83200.0
2011-05-05 10:50:00,39.24,39.26,39.21,39.25,62400.0,21.3571,21.3679,21.3407,21.3625,62400.0
2011-05-05 11:00:00,39.25,39.27,39.23,39.26,85400.0,21.3625,21.3734,21.3516,21.3679,85400.0
2011-05-05 11:10:00,39.26,39.26,39.22,39.22,92700.0,21.3679,21.3679,21.3462,21.3462,92700.0
2011-05-05 11:20:00,39.22,39.25,39.21,39.22,37200.0,21.3462,21.3625,21.3407,21.3462,37200.0
2011-05-05 11:30:00,39.22,39.33,39.21,39.33,87700.0,21.3462,21.406,21.3407,21.406,87700.0
2011-05-05 11:40:00,39.32,39.41,39.32,39.41,83200.0,21.4006,21.4496,21.4006,21.4496,83200.0
2011-05-05 11:50:00,39.41,39.41,39.31,39.31,75000.0,21.4496,21.4496,21.3951,21.3951,75000.0
2011-05-05 12:00:00,39.31,39.34,39.25,39.27,100800.0,21.3951,21.4115,21.3625,21.3734,100800.0
2011-05-05 12:10:00,39.27,39.35,39.27,39.34,48100.0,21.3734,21.4169,21.3734,21.4115,48100.0
2011-05-05 12:20:00,39.34,39.38,39.33,39.37,25400.0,21.4115,21.4332,21.406,21.4278,25400.0
2011-05-05 12:30:00,39.36,39.42,39.36,39.39,71600.0,21.4224,21.455,21.4224,21.4387,71600.0
2011-05-05 12:40:00,39.4,39.41,39.38,39.39,45700.0,21.4441,21.4496,21.4332,21.4387,45700.0
2011-05-05 12:50:00,39.38,39.41,39.38,39.41,18800.0,21.4332,21.4496,21.4332,21.4496,18800.0
2011-05-05 13:00:00,39.4,39.43,39.4,39.43,26700.0,21.4441,21.4605,21.4441,21.4605,26700.0
2011-05-05 13:10:00,39.43,39.43,39.42,39.43,20400.0,21.4605,21.4605,21.455,21.4605,20400.0
2011-05-05 13:20:00,39.43,39.43,39.41,39.42,26900.0,21.4605,21.4605,21.4496,21.455,26900.0
2011-05-05 13:30:00,39.42,39.43,39.4,39.42,59500.0,21.455,21.4605,21.4441,21.455,59500.0
2011-05-05 13:40:00,39.42,39.47,39.4,39.45,111500.0,21.455,21.4822,21.4441,21.4713,111500.0
2011-05-05 13:50:00,39.45,39.46,39.42,39.46,78400.0,21.4713,21.4768,21.455,21.4768,78400.0
2011-05-05 14:00:00,39.46,39.47,39.39,39.4,203400.0,21.4768,21.4822,21.4387,21.4441,203400.0
2011-05-05 14:10:00,39.41,39.41,39.39,39.41,214200.0,21.4496,21.4496,21.4387,21.4496,214200.0
2011-05-05 14:20:00,39.41,39.42,39.39,39.4,73600.0,21.4496,21.455,21.4387,21.4441,73600.0
2011-05-05 14:30:00,39.41,39.45,39.4,39.45,55200.0,21.4496,21.4713,21.4441,21.4713,55200.0
2011-05-05 14:40:00,39.44,39.49,39.44,39.48,98300.0,21.4659,21.4931,21.4659,21.4877,98300.0
2011-05-05 14:50:00,39.48,39.49,39.4,39.41,94700.0,21.4877,21.4931,21.4441,21.4496,94700.0
2011-05-05 15:00:00,39.4,39.42,39.39,39.4,186300.0,21.4441,21.455,21.4387,21.4441,186300.0
2011-05-05 15:10:00,39.4,39.4,39.32,39.33,184500.0,21.4441,21.4441,21.4006,21.406,184500.0
2011-05-05 15:20:00,39.33,39.33,39.2,39.22,284600.0,21.406,21.406,21.3353,21.3462,284600.0
2011-05-05 15:30:00,39.2,39.29,39.19,39.26,191400.0,21.3353,21.3843,21.3298,21.3679,191400.0
2011-05-05 15:40:00,39.26,39.35,39.22,39.3,337800.0,21.3679,21.4169,21.3462,21.3897,337800.0
2011-05-05 15:50:00,39.3,39.34,39.26,39.3,339400.0,21.3897,21.4115,21.3679,21.3897,339400.0
2011-05-06 09:30:00,39.5,39.6,39.42,39.55,220700.0,21.4986,21.553,21.455,21.5258,220700.0
2011-05-06 09:40:00,39.56,39.59,39.53,39.54,74000.0,21.5312,21.5475,21.5149,21.5203,74000.0
2011-05-06 09:50:00,39.55,39.58,39.54,39.57,62700.0,21.5258,21.5421,21.5203,21.5367,62700.0
2011-05-06 10:00:00,39.58,39.58,39.43,39.44,145900.0,21.5421,21.5421,21.4605,21.4659,145900.0
2011-05-06 10:10:00,39.44,39.52,39.44,39.49,94700.0,21.4659,21.5094,21.4659,21.4931,94700.0
2011-05-06 10:20:00,39.5,39.55,39.48,39.48,61400.0,21.4986,21.5258,21.4877,21.4877,61400.0
2011-05-06 10:30:00,39.49,39.49,39.45,39.48,59000.0,21.4931,21.4931,21.4713,21.4877,59000.0
2011-05-06 10:40:00,39.48,39.53,39.45,39.46,67300.0,21.4877,21.5149,21.4713,21.4768,67300.0
2011-05-06 10:50:00,39.46,39.48,39.43,39.45,62900.0,21.4768,21.4877,21.4605,21.4713,62900.0
2011-05-06 11:00:00,39.45,39.48,39.42,39.48,52800.0,21.4713,21.4877,21.455,21.4877,52800.0
2011-05-06 11:10:00,39.48,39.57,39.48,39.54,107700.0,21.4877,21.5367,21.4877,21.5203,107700.0
2011-05-06 11:20:00,39.54,39.59,39.54,39.56,48300.0,21.5203,21.5475,21.5203,21.5312,48300.0
2011-05-06 11:30:00,39.56,39.58,39.55,39.55,37300.0,21.5312,21.5421,21.5258,21.5258,37300.0
2011-05-06 11:40:00,39.56,39.6,39.54,39.59,44300.0,21.5312,21.553,21.5203,21.5475,44300.0
2011-05-06 11:50:00,39.59,39.59,39.54,39.56,61100.0,21.5475,21.5475,21.5203,21.5312,61100.0
2011-05-06 12:00:00,39.57,39.6,39.52,39.52,90800.0,21.5367,21.553,21.5094,21.5094,90800.0
2011-05-06 12:10:00,39.52,39.54,39.48,39.49,43100.0,21.5094,21.5203,21.4877,21.4931,43100.0
2011-05-06 12:20:00,39.49,39.51,39.47,39.49,46900.0,21.4931,21.504,21.4822,21.4931,46900.0
2011-05-06 12:30:00,39.48,39.51,39.47,39.5,43900.0,21.4877,21.504,21.4822,21.4986,43900.0
2011-05-06 12:40:00,39.5,39.5,39.41,39.42,63600.0,21.4986,21.4986,21.4496,21.455,63600.0
2011-05-06 12:50:00,39.43,39.45,39.41,39.45,36400.0,21.4605,21.4713,21.4496,21.4713,36400.0
2011-05-06 13:00:00,39.45,39.47,39.39,39.41,62600.0,21.4713,21.4822,21.4387,21.4496,62600.0
2011-05-06 13:10:00,39.41,39.41,39.27,39.28,112000.0,21.4496,21.4496,21.3734,21.3788,112000.0
2011-05-06 13:20:00,39.28,39.39,39.27,39.39,60500.0,21.3788,21.4387,21.3734,21.4387,60500.0
2011-05-06 13:30:00,39.39,39.43,39.37,39.42,108800.0,21.4387,21.4605,21.4278,21.455,108800.0
2011-05-06 13:40:00,39.42,39.46,39.41,39.44,85700.0,21.455,21.4768,21.4496,21.4659,85700.0
2011-05-06 13:50:00,39.44,39.45,39.42,39.42,33300.0,21.4659,21.4713,21.455,21.455,33300.0
2011-05-06 14:00:00,39.43,39.48,39.41,39.48,62500.0,21.4605,21.4877,21.4496,21.4877,62500.0
2011-05-06 14:10:00,39.49,39.53,39.46,39.48,58400.0,21.4931,21.5149,21.4768,21.4877,58400.0
2011-05-06 14:20:00,39.48,39.48,39.41,39.44,57300.0,21.4877,21.4877,21.4496,21.4659,57300.0
2011-05-06 14:30:00,39.43,39.45,39.36,39.39,154100.0,21.4605,21.4713,21.4224,21.4387,154100.0
2011-05-06 14:40:00,39.39,39.46,39.38,39.42,80100.0,21.4387,21.4768,21.4332,21.455,80100.0
2011-05-06 14:50:00,39.41,39.45,39.39,39.42,68800.0,21.4496,21.4713,21.4387,21.455,68800.0
2011-05-06 15:00:00,39.42,39.46,39.4,39.45,100500.0,21.455,21.4768,21.4441,21.4713,100500.0
2011-05-06 15:10:00,39.46,39.48,39.45,39.46,48900.0,21.4768,21.4877,21.4713,21.4768,48900.0
2011-05-06 15:20:00,39.46,39.47,39.4,39.42,85700.0,21.4768,21.4822,21.4441,21.455,85700.0
2011-05-06 15:30:00,39.41,39.47,39.41,39.45,118100.0,21.4496,21.4822,21.4496,21.4713,118100.0
2011-05-06 15:40:00,39.45,39.55,39.45,39.54,226100.0,21.4713,21.5258,21.4713,21.5203,226100.0
2011-05-06 15:50:00,39.53,39.54,39.46,39.47,336700.0,21.5149,21.5203,21.4768,21.4822,336700.0
2011-05-09 09:30:00,39.46,39.51,39.42,39.47,118800.0,21.4768,21.504,21.455,21.4822,118800.0
2011-05-09 09:40:00,39.47,39.48,39.44,39.46,68400.0,21.4822,21.4877,21.4659,21.4768,68400.0
2011-05-09 09:50:00,39.46,39.5,39.44,39.49,93100.0,21.4768,21.4986,21.4659,21.4931,93100.0
2011-05-09 10:00:00,39.5,39.5,39.47,39.5,70500.0,21.4986,21.4986,21.4822,21.4986,70500.0
2011-05-09 10:10:00,39.5,39.5,39.44,39.45,68600.0,21.4986,21.4986,21.4659,21.4713,68600.0
2011-05-09 10:20:00,39.45,39.48,39.41,39.41,80500.0,21.4713,21.4877,21.4496,21.4496,80500.0
2011-05-09 10:30:00,39.41,39.41,39.33,39.33,140500.0,21.4496,21.4496,21.406,21.406,140500.0
2011-05-09 10:40:00,39.34,39.38,39.33,39.38,88100.0,21.4115,21.4332,21.406,21.4332,88100.0
2011-05-09 10:50:00,39.38,39.41,39.36,39.39,55700.0,21.4332,21.4496,21.4224,21.4387,55700.0
2011-05-09 11:00:00,39.4,39.46,39.38,39.46,56500.0,21.4441,21.4768,21.4332,21.4768,56500.0
2011-05-09 11:10:00,39.46,39.48,39.43,39.47,59100.0,21.4768,21.4877,21.4605,21.4822,59100.0
2011-05-09 11:20:00,39.47,39.47,39.41,39.45,37400.0,21.4822,21.4822,21.4496,21.4713,37400.0
2011-05-09 11:30:00,39.45,39.46,39.41,39.45,35900.0,21.4713,21.4768,21.4496,21.4713,35900.0
2011-05-09 11:40:00,39.46,39.48,39.45,39.46,75600.0,21.4768,21.4877,21.4713,21.4768,75600.0
2011-05-09 11:50:00,39.47,39.51,39.45,39.51,64000.0,21.4822,21.504,21.4713,21.504,64000.0
2011-05-09 12:00:00,39.5,39.58,39.5,39.58,67800.0,21.4986,21.5421,21.4986,21.5421,67800.0
2011-05-09 12:10:00,39.58,39.65,39.58,39.63,148300.0,21.5421,21.5802,21.5421,21.5693,148300.0
2011-05-09 12:20:00,39.64,39.65,39.61,39.64,59800.0,21.5748,21.5802,21.5584,21.5748,59800.0
2011-05-09 12:30:00,39.64,39.65,39.61,39.61,45300.0,21.5748,21.5802,21.5584,21.5584,45300.0
2011-05-09 12:40:00,39.62,39.64,39.61,39.64,63300.0,21.5639,21.5748,21.5584,21.5748,63300.0
2011-05-09 12:50:00,39.64,39.65,39.63,39.65,25900.0,21.5748,21.5802,21.5693,21.5802,25900.0
2011-05-09 13:00:00,39.65,39.66,39.64,39.65,66000.0,21.5802,21.5856,21.5748,21.5802,66000.0
2011-05-09 13:10:00,39.66,39.66,39.65,39.66,42500.0,21.5856,21.5856,21.5802,21.5856,42500.0
2011-05-09 13:20:00,39.66,39.68,39.62,39.67,103400.0,21.5856,21.5965,21.5639,21.5911,103400.0
2011-05-09 13:30:00,39.66,39.69,39.65,39.69,41400.0,21.5856,21.602,21.5802,21.602,41400.0
2011-05-09 13:40:00,39.69,39.69,39.65,39.65,55500.0,21.602,21.602,21.5802,21.5802,55500.0
2011-05-09 13:50:00,39.65,39.66,39.64,39.65,24500.0,21.5802,21.5856,21.5748,21.5802,24500.0
2011-05-09 14:00:00,39.65,39.65,39.61,39.62,66700.0,21.5802,21.5802,21.5584,21.5639,66700.0
2011-05-09 14:10:00,39.62,39.64,39.6,39.61,66100.0,21.5639,21.5748,21.553,21.5584,66100.0
2011-05-09 14:20:00,39.61,39.61,39.57,39.6,146700.0,21.5584,21.5584,21.5367,21.553,146700.0
2011-05-09 14:30:00,39.61,39.65,39.61,39.65,58200.0,21.5584,21.5802,21.5584,21.5802,58200.0
2011-05-09 14:40:00,39.66,39.67,39.65,39.67,46300.0,21.5856,21.5911,21.5802,21.5911,46300.0
2011-05-09 14:50:00,39.66,39.68,39.66,39.67,28800.0,21.5856,21.5965,21.5856,21.5911,28800.0
2011-05-09 15:00:00,39.68,39.7,39.67,39.69,123700.0,21.5965,21.6074,21.5911,21.602,123700.0
2011-05-09 15:10:00,39.7,39.7,39.62,39.62,106800.0,21.6074,21.6074,21.5639,21.5639,106800.0
2011-05-09 15:20:00,39.63,39.68,39.62,39.65,98200.0,21.5693,21.5965,21.5639,21.5802,98200.0
2011-05-09 15:30:00,39.66,39.68,39.64,39.66,130700.0,21.5856,21.5965,21.5748,21.5856,130700.0
2011-05-09 15:40:00,39.67,39.74,39.66,39.74,190600.0,21.5911,21.6292,21.5856,21.6292,190600.0
2011-05-09 15:50:00,39.74,39.75,39.72,39.72,379000.0,21.6292,21.6346,21.6183,21.6183,379000.0
2011-05-10 09:30:00,39.72,39.75,39.66,39.74,110100.0,21.6183,21.6346,21.5856,21.6292,110100.0
2011-05-10 09:40:00,39.75,39.79,39.71,39.72,165300.0,21.6346,21.6564,21.6129,21.6183,165300.0
2011-05-10 09:50:00,39.72,39.76,39.68,39.75,81400.0,21.6183,21.6401,21.5965,21.6346,81400.0
2011-05-10 10:00:00,39.75,39.79,39.7,39.7,170100.0,21.6346,21.6564,21.6074,21.6074,170100.0
2011-05-10 10:10:00,39.71,39.74,39.69,39.69,98000.0,21.6129,21.6292,21.602,21.602,98000.0
2011-05-10 10:20:00,39.7,39.7,39.56,39.57,188700.0,21.6074,21.6074,21.5312,21.5367,188700.0
2011-05-10 10:30:00,39.57,39.62,39.56,39.61,127700.0,21.5367,21.5639,21.5312,21.5584,127700.0
2011-05-10 10:40:00,39.62,39.72,39.57,39.71,70300.0,21.5639,21.6183,21.5367,21.6129,70300.0
2011-05-10 10:50:00,39.72,39.75,39.71,39.72,51300.0,21.6183,21.6346,21.6129,21.6183,51300.0
2011-05-10 11:00:00,39.72,39.78,39.72,39.78,83300.0,21.6183,21.651,21.6183,21.651,83300.0
2011-05-10 11:10:00,39.78,39.81,39.76,39.81,70300.0,21.651,21.6673,21.6401,21.6673,70300.0
2011-05-10 11:20:00,39.8,39.85,39.8,39.82,74800.0,21.6618,21.6891,21.6618,21.6727,74800.0
2011-05-10 11:30:00,39.82,39.84,39.81,39.83,31900.0,21.6727,21.6836,21.6673,21.6782,31900.0
2011-05-10 11:40:00,39.83,39.85,39.78,39.79,39500.0,21.6782,21.6891,21.651,21.6564,39500.0
2011-05-10 11:50:00,39.8,39.8,39.76,39.76,44800.0,21.6618,21.6618,21.6401,21.6401,44800.0
2011-05-10 12:00:00,39.77,39.79,39.74,39.75,75000.0,21.6455,21.6564,21.6292,21.6346,75000.0
2011-05-10 12:10:00,39.74,39.76,39.73,39.76,30400.0,21.6292,21.6401,21.6237,21.6401,30400.0
2011-05-10 12:20:00,39.76,39.78,39.75,39.76,25000.0,21.6401,21.651,21.6346,21.6401,25000.0
2011-05-10 12:30:00,39.77,39.79,39.76,39.79,49800.0,21.6455,21.6564,21.6401,21.6564,49800.0
2011-05-10 12:40:00,39.78,39.83,39.78,39.82,30100.0,21.651,21.6782,21.651,21.6727,30100.0
2011-05-10 12:50:00,39.82,39.83,39.81,39.83,36000.0,21.6727,21.6782,21.6673,21.6782,36000.0
2011-05-10 13:00:00,39.83,39.86,39.82,39.86,57600.0,21.6782,21.6945,21.6727,21.6945,57600.0
2011-05-10 13:10:00,39.86,39.86,39.84,39.86,55200.0,21.6945,21.6945,21.6836,21.6945,55200.0
2011-05-10 13:20:00,39.86,39.86,39.85,39.86,30000.0,21.6945,21.6945,21.6891,21.6945,30000.0
2011-05-10 13:30:00,39.85,39.86,39.82,39.83,47300.0,21.6891,21.6945,21.6727,21.6782,47300.0
2011-05-10 13:40:00,39.83,39.86,39.82,39.86,52200.0,21.6782,21.6945,21.6727,21.6945,52200.0
2011-05-10 13:50:00,39.86,39.86,39.85,39.86,29500.0,21.6945,21.6945,21.6891,21.6945,29500.0
2011-05-10 14:00:00,39.86,39.86,39.8,39.8,54600.0,21.6945,21.6945,21.6618,21.6618,54600.0
2011-05-10 14:10:00,39.81,39.82,39.75,39.77,89300.0,21.6673,21.6727,21.6346,21.6455,89300.0
2011-05-10 14:20:00,39.76,39.8,39.75,39.79,44900.0,21.6401,21.6618,21.6346,21.6564,44900.0
2011-05-10 14:30:00,39.79,39.88,39.79,39.87,99200.0,21.6564,21.7054,21.6564,21.6999,99200.0
2011-05-10 14:40:00,39.87,39.89,39.86,39.86,72800.0,21.6999,21.7108,21.6945,21.6945,72800.0
2011-05-10 14:50:00,39.86,39.9,39.85,39.9,71600.0,21.6945,21.7163,21.6891,21.7163,71600.0
2011-05-10 15:00:00,39.9,39.92,39.88,39.91,133900.0,21.7163,21.7272,21.7054,21.7217,133900.0
2011-05-10 15:10:00,39.91,39.94,39.89,39.93,180300.0,21.7217,21.738,21.7108,21.7326,180300.0
2011-05-10 15:20:00,39.93,39.94,39.9,39.91,93600.0,21.7326,21.738,21.7163,21.7217,93600.0
2011-05-10 15:30:00,39.91,39.92,39.89,39.92,175800.0,21.7217,21.7272,21.7108,21.7272,175800.0
2011-05-10 15:40:00,39.91,39.92,39.89,39.9,166600.0,21.7217,21.7272,21.7108,21.7163,166600.0
2011-05-10 15:50:00,39.9,39.91,39.88,39.91,477800.0,21.7163,21.7217,21.7054,21.7217,477800.0
2011-05-11 09:30:00,39.77,39.78,39.66,39.77,145800.0,21.6455,21.651,21.5856,21.6455,145800.0
2011-05-11 09:40:00,39.76,39.8,39.74,39.8,80600.0,21.6401,21.6618,21.6292,21.6618,80600.0
2011-05-11 09:50:00,39.8,39.9,39.8,39.89,104300.0,21.6618,21.7163,21.6618,21.7108,104300.0
2011-05-11 10:00:00,39.89,39.94,39.86,39.93,89100.0,21.7108,21.738,21.6945,21.7326,89100.0
2011-05-11 10:10:00,39.94,39.97,39.89,39.95,152200.0,21.738,21.7544,21.7108,21.7435,152200.0
2011-05-11 10:20:00,39.95,39.96,39.91,39.96,79000.0,21.7435,21.7489,21.7217,21.7489,79000.0
2011-05-11 10:30:00,39.96,39.97,39.9,39.97,106200.0,21.7489,21.7544,21.7163,21.7544,106200.0
2011-05-11 10:40:00,39.96,39.98,39.95,39.98,104300.0,21.7489,21.7598,21.7435,21.7598,104300.0
2011-05-11 10:50:00,39.98,40.0,39.97,39.98,204800.0,21.7598,21.7707,21.7544,21.7598,204800.0
2011-05-11 11:00:00,39.98,40.07,39.98,40.07,565500.0,21.7598,21.8088,21.7598,21.8088,565500.0
2011-05-11 11:10:00,40.06,40.08,40.03,40.07,83200.0,21.8034,21.8142,21.787,21.8088,83200.0
2011-05-11 11:20:00,40.08,40.08,40.02,40.04,104500.0,21.8142,21.8142,21.7816,21.7925,104500.0
2011-05-11 11:30:00,40.04,40.08,40.03,40.08,89800.0,21.7925,21.8142,21.787,21.8142,89800.0
2011-05-11 11:40:00,40.08,40.08,40.03,40.05,80300.0,21.8142,21.8142,21.787,21.7979,80300.0
2011-05-11 11:50:00,40.05,40.08,40.0,40.07,100600.0,21.7979,21.8142,21.7707,21.8088,100600.0
2011-05-11 12:00:00,40.07,40.07,40.01,40.04,147000.0,21.8088,21.8088,21.7761,21.7925,147000.0
2011-05-11 12:10:00,40.05,40.05,39.86,39.89,197000.0,21.7979,21.7979,21.6945,21.7108,197000.0
2011-05-11 12:20:00,39.89,39.91,39.86,39.88,128900.0,21.7108,21.7217,21.6945,21.7054,128900.0
2011-05-11 12:30:00,39.87,39.91,39.84,39.9,134100.0,21.6999,21.7217,21.6836,21.7163,134100.0
2011-05-11 12:40:00,39.9,39.91,39.84,39.86,74900.0,21.7163,21.7217,21.6836,21.6945,74900.0
2011-05-11 12:50:00,39.85,39.9,39.85,39.88,103200.0,21.6891,21.7163,21.6891,21.7054,103200.0
2011-05-11 13:00:00,39.89,39.89,39.82,39.83,88200.0,21.7108,21.7108,21.6727,21.6782,88200.0
2011-05-11 13:10:00,39.83,39.86,39.8,39.81,91600.0,21.6782,21.6945,21.6618,21.6673,91600.0
2011-05-11 13:20:00,39.81,39.83,39.75,39.76,71200.0,21.6673,21.6782,21.6346,21.6401,71200.0
2011-05-11 13:30:00,39.75,39.78,39.68,39.73,244100.0,21.6346,21.651,21.5965,21.6237,244100.0
2011-05-11 13:40:00,39.73,39.8,39.73,39.77,83000.0,21.6237,21.6618,21.6237,21.6455,83000.0
2011-05-11 13:50:00,39.77,39.84,39.77,39.81,60000.0,21.6455,21.6836,21.6455,21.6673,60000.0
2011-05-11 14:00:00,39.81,39.86,39.79,39.8,67600.0,21.6673,21.6945,21.6564,21.6618,67600.0
2011-05-11 14:10:00,39.8,39.83,39.79,39.81,63700.0,21.6618,21.6782,21.6564,21.6673,63700.0
2011-05-11 14:20:00,39.8,39.82,39.75,39.79,72700.0,21.6618,21.6727,21.6346,21.6564,72700.0
2011-05-11 14:30:00,39.79,39.84,39.77,39.83,56700.0,21.6564,21.6836,21.6455,21.6782,56700.0
2011-05-11 14:40:00,39.83,39.86,39.81,39.83,161600.0,21.6782,21.6945,21.6673,21.6782,161600.0
2011-05-11 14:50:00,39.83,39.85,39.8,39.8,120400.0,21.6782,21.6891,21.6618,21.6618,120400.0
2011-05-11 15:00:00,39.8,39.86,39.78,39.85,78800.0,21.6618,21.6945,21.651,21.6891,78800.0
2011-05-11 15:10:00,39.86,39.89,39.84,39.88,97000.0,21.6945,21.7108,21.6836,21.7054,97000.0
2011-05-11 15:20:00,39.88,39.9,39.86,39.89,75500.0,21.7054,21.7163,21.6945,21.7108,75500.0
2011-05-11 15:30:00,39.89,39.91,39.84,39.88,211900.0,21.7108,21.7217,21.6836,21.7054,211900.0
2011-05-11 15:40:00,39.88,39.95,39.86,39.93,179400.0,21.7054,21.7435,21.6945,21.7326,179400.0
2011-05-11 15:50:00,39.93,40.01,39.93,39.99,302100.0,21.7326,21.7761,21.7326,21.7653,302100.0
2011-05-12 09:30:00,39.96,40.08,39.88,40.08,165800.0,21.7489,21.8142,21.7054,21.8142,165800.0
2011-05-12 09:40:00,40.07,40.1,40.01,40.07,192800.0,21.8088,21.8251,21.7761,21.8088,192800.0
2011-05-12 09:50:00,40.06,40.1,40.06,40.1,173200.0,21.8034,21.8251,21.8034,21.8251,173200.0
2011-05-12 10:00:00,40.1,40.2,40.09,40.19,238200.0,21.8251,21.8795,21.8197,21.8741,238200.0
2011-05-12 10:10:00,40.2,40.2,40.07,40.09,171300.0,21.8795,21.8795,21.8088,21.8197,171300.0
2011-05-12 10:20:00,40.09,40.09,39.95,40.0,103300.0,21.8197,21.8197,21.7435,21.7707,103300.0
2011-05-12 10:30:00,39.99,40.04,39.96,40.03,134600.0,21.7653,21.7925,21.7489,21.787,134600.0
2011-05-12 10:40:00,40.03,40.13,40.03,40.13,152400.0,21.787,21.8414,21.787,21.8414,152400.0
2011-05-12 10:50:00,40.12,40.14,40.06,40.11,112500.0,21.836,21.8469,21.8034,21.8306,112500.0
2011-05-12 11:00:00,40.1,40.14,40.07,40.13,108900.0,21.8251,21.8469,21.8088,21.8414,108900.0
2011-05-12 11:10:00,40.14,40.18,40.12,40.14,95000.0,21.8469,21.8687,21.836,21.8469,95000.0
2011-05-12 11:20:00,40.15,40.2,40.13,40.14,80500.0,21.8523,21.8795,21.8414,21.8469,80500.0
2011-05-12 11:30:00,40.15,40.15,40.09,40.14,150400.0,21.8523,21.8523,21.8197,21.8469,150400.0
2011-05-12 11:40:00,40.14,40.18,40.14,40.16,68600.0,21.8469,21.8687,21.8469,21.8578,68600.0
2011-05-12 11:50:00,40.15,40.16,40.08,40.08,51800.0,21.8523,21.8578,21.8142,21.8142,51800.0
2011-05-12 12:00:00,40.09,40.14,40.08,40.14,77900.0,21.8197,21.8469,21.8142,21.8469,77900.0
2011-05-12 12:10:00,40.14,40.18,40.13,40.18,87800.0,21.8469,21.8687,21.8414,21.8687,87800.0
2011-05-12 12:20:00,40.18,40.18,40.16,40.18,39900.0,21.8687,21.8687,21.8578,21.8687,39900.0
2011-05-12 12:30:00,40.18,40.19,40.16,40.16,54100.0,21.8687,21.8741,21.8578,21.8578,54100.0
2011-05-12 12:40:00,40.16,40.17,40.12,40.13,70300.0,21.8578,21.8632,21.836,21.8414,70300.0
2011-05-12 12:50:00,40.13,40.2,40.12,40.2,87700.0,21.8414,21.8795,21.836,21.8795,87700.0
2011-05-12 13:00:00,40.2,40.25,40.19,40.24,128000.0,21.8795,21.9068,21.8741,21.9013,128000.0
2011-05-12 13:10:00,40.24,40.3,40.24,40.3,112300.0,21.9013,21.934,21.9013,21.934,112300.0
2011-05-12 13:20:00,40.29,40.33,40.26,40.26,87200.0,21.9285,21.9503,21.9122,21.9122,87200.0
2011-05-12 13:30:00,40.26,40.32,40.26,40.31,190000.0,21.9122,21.9449,21.9122,21.9394,190000.0
2011-05-12 13:40:00,40.31,40.4,40.31,40.4,166300.0,21.9394,21.9884,21.9394,21.9884,166300.0
2011-05-12 13:50:00,40.4,40.44,40.4,40.41,117700.0,21.9884,22.0102,21.9884,21.9938,117700.0
2011-05-12 14:00:00,40.41,40.43,40.38,40.38,80100.0,21.9938,22.0047,21.9775,21.9775,80100.0
2011-05-12 14:10:00,40.38,40.41,40.31,40.31,159300.0,21.9775,21.9938,21.9394,21.9394,159300.0
2011-05-12 14:20:00,40.31,40.35,40.28,40.33,96000.0,21.9394,21.9612,21.9231,21.9503,96000.0
2011-05-12 14:30:00,40.33,40.35,40.29,40.32,73600.0,21.9503,21.9612,21.9285,21.9449,73600.0
2011-05-12 14:40:00,40.32,40.37,40.32,40.33,73900.0,21.9449,21.9721,21.9449,21.9503,73900.0
2011-05-12 14:50:00,40.33,40.35,40.28,40.29,53500.0,21.9503,21.9612,21.9231,21.9285,53500.0
2011-05-12 15:00:00,40.28,40.35,40.28,40.35,55900.0,21.9231,21.9612,21.9231,21.9612,55900.0
2011-05-12 15:10:00,40.34,40.39,40.33,40.39,119200.0,21.9557,21.983,21.9503,21.983,119200.0
2011-05-12 15:20:00,40.39,40.4,40.38,40.4,67600.0,21.983,21.9884,21.9775,21.9884,67600.0
2011-05-12 15:30:00,40.4,40.43,40.38,40.43,126200.0,21.9884,22.0047,21.9775,22.0047,126200.0
2011-05-12 15:40:00,40.44,40.45,40.39,40.44,121700.0,22.0102,22.0156,21.983,22.0102,121700.0
2011-05-12 15:50:00,40.44,40.46,40.39,40.41,435600.0,22.0102,22.0211,21.983,21.9938,435600.0
2011-05-13 09:30:00,40.43,40.49,40.41,40.48,92900.0,22.0047,22.0374,21.9938,22.0319,92900.0
2011-05-13 09:40:00,40.47,40.54,40.44,40.51,189500.0,22.0265,22.0646,22.0102,22.0483,189500.0
2011-05-13 09:50:00,40.51,40.56,40.48,40.54,177000.0,22.0483,22.0755,22.0319,22.0646,177000.0
2011-05-13 10:00:00,40.54,40.55,40.49,40.49,124600.0,22.0646,22.07,22.0374,22.0374,124600.0
2011-05-13 10:10:00,40.49,40.55,40.45,40.55,194900.0,22.0374,22.07,22.0156,22.07,194900.0
2011-05-13 10:20:00,40.55,40.55,40.47,40.47,81800.0,22.07,22.07,22.0265,22.0265,81800.0
2011-05-13 10:30:00,40.47,40.54,40.45,40.46,101800.0,22.0265,22.0646,22.0156,22.0211,101800.0
2011-05-13 10:40:00,40.46,40.47,40.4,40.44,81600.0,22.0211,22.0265,21.9884,22.0102,81600.0
2011-05-13 10:50:00,40.44,40.48,40.43,40.45,84000.0,22.0102,22.0319,22.0047,22.0156,84000.0
2011-05-13 11:00:00,40.45,40.45,40.39,40.42,125000.0,22.0156,22.0156,21.983,21.9993,125000.0
2011-05-13 11:10:00,40.42,40.43,40.34,40.38,52000.0,21.9993,22.0047,21.9557,21.9775,52000.0
2011-05-13 11:20:00,40.39,40.39,40.3,40.38,81800.0,21.983,21.983,21.934,21.9775,81800.0
2011-05-13 11:30:00,40.37,40.39,40.34,40.34,39700.0,21.9721,21.983,21.9557,21.9557,39700.0
2011-05-13 11:40:00,40.34,40.35,40.26,40.28,41500.0,21.9557,21.9612,21.9122,21.9231,41500.0
2011-05-13 11:50:00,40.28,40.31,40.24,40.28,71100.0,21.9231,21.9394,21.9013,21.9231,71100.0
2011-05-13 12:00:00,40.27,40.3,40.24,40.25,85100.0,21.9176,21.934,21.9013,21.9068,85100.0
2011-05-13 12:10:00,40.25,40.32,40.19,40.29,100300.0,21.9068,21.9449,21.8741,21.9285,100300.0
2011-05-13 12:20:00,40.29,40.32,40.22,40.31,102900.0,21.9285,21.9449,21.8904,21.9394,102900.0
2011-05-13 12:30:00,40.31,40.33,40.28,40.28,40000.0,21.9394,21.9503,21.9231,21.9231,40000.0
2011-05-13 12:40:00,40.28,40.31,40.25,40.28,43300.0,21.9231,21.9394,21.9068,21.9231,43300.0
2011-05-13 12:50:00,40.27,40.28,40.25,40.27,49300.0,21.9176,21.9231,21.9068,21.9176,49300.0
2011-05-13 13:00:00,40.27,40.3,40.26,40.29,60200.0,21.9176,21.934,21.9122,21.9285,60200.0
2011-05-13 13:10:00,40.3,40.36,40.29,40.36,52100.0,21.934,21.9666,21.9285,21.9666,52100.0
2011-05-13 13:20:00,40.36,40.38,40.32,40.35,59000.0,21.9666,21.9775,21.9449,21.9612,59000.0
2011-05-13 13:30:00,40.34,40.35,40.3,40.3,57400.0,21.9557,21.9612,21.934,21.934,57400.0
2011-05-13 13:40:00,40.3,40.32,40.3,40.32,40100.0,21.934,21.9449,21.934,21.9449,40100.0
2011-05-13 13:50:00,40.32,40.32,40.29,40.32,43200.0,21.9449,21.9449,21.9285,21.9449,43200.0
2011-05-13 14:00:00,40.31,40.35,40.3,40.35,62200.0,21.9394,21.9612,21.934,21.9612,62200.0
2011-05-13 14:10:00,40.35,40.39,40.33,40.38,80400.0,21.9612,21.983,21.9503,21.9775,80400.0
2011-05-13 14:20:00,40.38,40.45,40.37,40.41,48300.0,21.9775,22.0156,21.9721,21.9938,48300.0
2011-05-13 14:30:00,40.41,40.44,40.4,40.42,90700.0,21.9938,22.0102,21.9884,21.9993,90700.0
2011-05-13 14:40:00,40.42,40.43,40.4,40.42,42700.0,21.9993,22.0047,21.9884,21.9993,42700.0
2011-05-13 14:50:00,40.42,40.45,40.4,40.41,64000.0,21.9993,22.0156,21.9884,21.9938,64000.0
2011-05-13 15:00:00,40.41,40.44,40.4,40.43,88200.0,21.9938,22.0102,21.9884,22.0047,88200.0
2011-05-13 15:10:00,40.42,40.46,40.41,40.42,59100.0,21.9993,22.0211,21.9938,21.9993,59100.0
2011-05-13 15:20:00,40.42,40.44,40.41,40.42,76600.0,21.9993,22.0102,21.9938,21.9993,76600.0
2011-05-13 15:30:00,40.42,40.48,40.42,40.45,97400.0,21.9993,22.0319,21.9993,22.0156,97400.0
2011-05-13 15:40:00,40.45,40.49,40.42,40.47,137600.0,22.0156,22.0374,21.9993,22.0265,137600.0
2011-05-13 15:50:00,40.46,40.5,40.44,40.48,358800.0,22.0211,22.0428,22.0102,22.0319,358800.0
2011-05-16 09:30:00,40.37,40.43,40.29,40.37,191100.0,21.9721,22.0047,21.9285,21.9721,191100.0
2011-05-16 09:40:00,40.37,40.42,40.35,40.4,92100.0,21.9721,21.9993,21.9612,21.9884,92100.0
2011-05-16 09:50:00,40.39,40.55,40.39,40.55,149500.0,21.983,22.07,21.983,22.07,149500.0
2011-05-16 10:00:00,40.55,40.68,40.5,40.66,164400.0,22.07,22.1408,22.0428,22.1299,164400.0
2011-05-16 10:10:00,40.66,40.68,40.62,40.64,94800.0,22.1299,22.1408,22.1081,22.119,94800.0
2011-05-16 10:20:00,40.65,40.67,40.54,40.56,96000.0,22.1245,22.1354,22.0646,22.0755,96000.0
2011-05-16 10:30:00,40.55,40.56,40.47,40.5,91000.0,22.07,22.0755,22.0265,22.0428,91000.0
2011-05-16 10:40:00,40.5,40.52,40.46,40.47,80300.0,22.0428,22.0537,22.0211,22.0265,80300.0
2011-05-16 10:50:00,40.48,40.49,40.42,40.45,79000.0,22.0319,22.0374,21.9993,22.0156,79000.0
2011-05-16 11:00:00,40.45,40.47,40.38,40.42,84900.0,22.0156,22.0265,21.9775,21.9993,84900.0
2011-05-16 11:10:00,40.42,40.48,40.42,40.47,54700.0,21.9993,22.0319,21.9993,22.0265,54700.0
2011-05-16 11:20:00,40.47,40.48,40.36,40.43,153100.0,22.0265,22.0319,21.9666,22.0047,153100.0
2011-05-16 11:30:00,40.43,40.45,40.42,40.44,48300.0,22.0047,22.0156,21.9993,22.0102,48300.0
2011-05-16 11:40:00,40.44,40.45,40.39,40.39,33900.0,22.0102,22.0156,21.983,21.983,33900.0
2011-05-16 11:50:00,40.39,40.45,40.39,40.42,42600.0,21.983,22.0156,21.983,21.9993,42600.0
2011-05-16 12:00:00,40.42,40.44,40.4,40.4,22000.0,21.9993,22.0102,21.9884,21.9884,22000.0
2011-05-16 12:10:00,40.4,40.42,40.39,40.39,30900.0,21.9884,21.9993,21.983,21.983,30900.0
2011-05-16 12:20:00,40.4,40.42,40.38,40.42,22900.0,21.9884,21.9993,21.9775,21.9993,22900.0
2011-05-16 12:30:00,40.42,40.42,40.38,40.39,51400.0,21.9993,21.9993,21.9775,21.983,51400.0
2011-05-16 12:40:00,40.39,40.41,40.34,40.34,54700.0,21.983,21.9938,21.9557,21.9557,54700.0
2011-05-16 12:50:00,40.34,40.38,40.3,40.36,55300.0,21.9557,21.9775,21.934,21.9666,55300.0
2011-05-16 13:00:00,40.36,40.39,40.34,40.38,39600.0,21.9666,21.983,21.9557,21.9775,39600.0
2011-05-16 13:10:00,40.36,40.38,40.32,40.38,44200.0,21.9666,21.9775,21.9449,21.9775,44200.0
2011-05-16 13:20:00,40.39,40.4,40.34,40.36,28900.0,21.983,21.9884,21.9557,21.9666,28900.0
2011-05-16 13:30:00,40.36,40.43,40.35,40.36,103300.0,21.9666,22.0047,21.9612,21.9666,103300.0
2011-05-16 13:40:00,40.36,40.37,40.35,40.37,35000.0,21.9666,21.9721,21.9612,21.9721,35000.0
2011-05-16 13:50:00,40.37,40.37,40.35,40.35,47300.0,21.9721,21.9721,21.9612,21.9612,47300.0
2011-05-16 14:00:00,40.36,40.36,40.32,40.35,55400.0,21.9666,21.9666,21.9449,21.9612,55400.0
2011-05-16 14:10:00,40.35,40.36,40.35,40.36,22500.0,21.9612,21.9666,21.9612,21.9666,22500.0
2011-05-16 14:20:00,40.36,40.36,40.34,40.34,34700.0,21.9666,21.9666,21.9557,21.9557,34700.0
2011-05-16 14:30:00,40.34,40.36,40.3,40.3,54800.0,21.9557,21.9666,21.934,21.934,54800.0
2011-05-16 14:40:00,40.3,40.32,40.28,40.32,50700.0,21.934,21.9449,21.9231,21.9449,50700.0
2011-05-16 14:50:00,40.32,40.34,40.28,40.3,74600.0,21.9449,21.9557,21.9231,21.934,74600.0
2011-05-16 15:00:00,40.31,40.36,40.31,40.33,73100.0,21.9394,21.9666,21.9394,21.9503,73100.0
2011-05-16 15:10:00,40.33,40.36,40.32,40.33,64000.0,21.9503,21.9666,21.9449,21.9503,64000.0
2011-05-16 15:20:00,40.33,40.34,40.3,40.3,97200.0,21.9503,21.9557,21.934,21.934,97200.0
2011-05-16 15:30:00,40.3,40.34,40.3,40.3,112600.0,21.934,21.9557,21.934,21.934,112600.0
2011-05-16 15:40:00,40.3,40.31,40.19,40.23,258800.0,21.934,21.9394,21.8741,21.8959,258800.0
2011-05-16 15:50:00,40.23,40.31,40.22,40.28,294400.0,21.8959,21.9394,21.8904,21.9231,294400.0
2011-05-17 09:30:00,40.21,40.49,40.15,40.49,165900.0,21.885,22.0374,21.8523,22.0374,165900.0
2011-05-17 09:40:00,40.49,40.5,40.45,40.47,112800.0,22.0374,22.0428,22.0156,22.0265,112800.0
2011-05-17 09:50:00,40.47,40.48,40.42,40.44,62500.0,22.0265,22.0319,21.9993,22.0102,62500.0
2011-05-17 10:00:00,40.45,40.45,40.36,40.39,114900.0,22.0156,22.0156,21.9666,21.983,114900.0
2011-05-17 10:10:00,40.39,40.48,40.39,40.46,101600.0,21.983,22.0319,21.983,22.0211,101600.0
2011-05-17 10:20:00,40.45,40.5,40.42,40.5,103000.0,22.0156,22.0428,21.9993,22.0428,103000.0
2011-05-17 10:30:00,40.5,40.5,40.41,40.43,75400.0,22.0428,22.0428,21.9938,22.0047,75400.0
2011-05-17 10:40:00,40.43,40.44,40.38,40.4,115800.0,22.0047,22.0102,21.9775,21.9884,115800.0
2011-05-17 10:50:00,40.41,40.57,40.4,40.56,152000.0,21.9938,22.0809,21.9884,22.0755,152000.0
2011-05-17 11:00:00,40.56,40.57,40.5,40.52,124600.0,22.0755,22.0809,22.0428,22.0537,124600.0
2011-05-17 11:10:00,40.52,40.56,40.48,40.52,87900.0,22.0537,22.0755,22.0319,22.0537,87900.0
2011-05-17 11:20:00,40.53,40.57,40.44,40.49,91100.0,22.0592,22.0809,22.0102,22.0374,91100.0
2011-05-17 11:30:00,40.48,40.5,40.44,40.47,100000.0,22.0319,22.0428,22.0102,22.0265,100000.0
2011-05-17 11:40:00,40.46,40.53,40.46,40.53,96400.0,22.0211,22.0592,22.0211,22.0592,96400.0
2011-05-17 11:50:00,40.53,40.57,40.52,40.52,97200.0,22.0592,22.0809,22.0537,22.0537,97200.0
2011-05-17 12:00:00,40.53,40.56,40.49,40.52,236900.0,22.0592,22.0755,22.0374,22.0537,236900.0
2011-05-17 12:10:00,40.52,40.59,40.51,40.58,128700.0,22.0537,22.0918,22.0483,22.0864,128700.0
2011-05-17 12:20:00,40.58,40.6,40.51,40.55,52500.0,22.0864,22.0973,22.0483,22.07,52500.0
2011-05-17 12:30:00,40.54,40.55,40.52,40.55,63800.0,22.0646,22.07,22.0537,22.07,63800.0
2011-05-17 12:40:00,40.54,40.56,40.5,40.5,102200.0,22.0646,22.0755,22.0428,22.0428,102200.0
2011-05-17 12:50:00,40.5,40.54,40.49,40.53,76500.0,22.0428,22.0646,22.0374,22.0592,76500.0
2011-05-17 13:00:00,40.53,40.54,40.51,40.52,75000.0,22.0592,22.0646,22.0483,22.0537,75000.0
2011-05-17 13:10:00,40.52,40.56,40.51,40.55,63500.0,22.0537,22.0755,22.0483,22.07,63500.0
2011-05-17 13:20:00,40.56,40.63,40.53,40.62,64000.0,22.0755,22.1136,22.0592,22.1081,64000.0
2011-05-17 13:30:00,40.62,40.67,40.61,40.65,123200.0,22.1081,22.1354,22.1027,22.1245,123200.0
2011-05-17 13:40:00,40.65,40.7,40.63,40.67,88500.0,22.1245,22.1517,22.1136,22.1354,88500.0
2011-05-17 13:50:00,40.67,40.68,40.62,40.64,78900.0,22.1354,22.1408,22.1081,22.119,78900.0
2011-05-17 14:00:00,40.63,40.65,40.61,40.62,72600.0,22.1136,22.1245,22.1027,22.1081,72600.0
2011-05-17 14:10:00,40.62,40.63,40.57,40.58,70400.0,22.1081,22.1136,22.0809,22.0864,70400.0
2011-05-17 14:20:00,40.58,40.59,40.52,40.53,81000.0,22.0864,22.0918,22.0537,22.0592,81000.0
2011-05-17 14:30:00,40.52,40.58,40.51,40.58,74000.0,22.0537,22.0864,22.0483,22.0864,74000.0
2011-05-17 14:40:00,40.57,40.6,40.54,40.59,87600.0,22.0809,22.0973,22.0646,22.0918,87600.0
2011-05-17 14:50:00,40.6,40.66,40.59,40.65,164100.0,22.0973,22.1299,22.0918,22.1245,164100.0
2011-05-17 15:00:00,40.65,40.67,40.6,40.63,146100.0,22.1245,22.1354,22.0973,22.1136,146100.0
2011-05-17 15:10:00,40.63,40.66,40.55,40.58,157600.0,22.1136,22.1299,22.07,22.0864,157600.0
2011-05-17 15:20:00,40.58,40.62,40.57,40.6,188300.0,22.0864,22.1081,22.0809,22.0973,188300.0
2011-05-17 15:30:00,40.59,40.63,40.56,40.57,210200.0,22.0918,22.1136,22.0755,22.0809,210200.0
2011-05-17 15:40:00,40.57,40.61,40.54,40.59,171300.0,22.0809,22.1027,22.0646,22.0918,171300.0
2011-05-17 15:50:00,40.59,40.61,40.56,40.61,341800.0,22.0918,22.1027,22.0755,22.1027,341800.0
2011-05-18 09:30:00,40.54,40.6,40.43,40.43,123100.0,22.0646,22.0973,22.0047,22.0047,123100.0
2011-05-18 09:40:00,40.43,40.44,40.29,40.32,98100.0,22.0047,22.0102,21.9285,21.9449,98100.0
2011-05-18 09:50:00,40.33,40.33,40.24,40.25,120300.0,21.9503,21.9503,21.9013,21.9068,120300.0
2011-05-18 10:00:00,40.25,40.35,40.24,40.29,180200.0,21.9068,21.9612,21.9013,21.9285,180200.0
2011-05-18 10:10:00,40.28,40.35,40.28,40.35,144200.0,21.9231,21.9612,21.9231,21.9612,144200.0
2011-05-18 10:20:00,40.35,40.4,40.34,40.35,192600.0,21.9612,21.9884,21.9557,21.9612,192600.0
2011-05-18 10:30:00,40.36,40.41,40.32,40.36,116000.0,21.9666,21.9938,21.9449,21.9666,116000.0
2011-05-18 10:40:00,40.36,40.38,40.34,40.36,42700.0,21.9666,21.9775,21.9557,21.9666,42700.0
2011-05-18 10:50:00,40.36,40.41,40.35,40.4,49800.0,21.9666,21.9938,21.9612,21.9884,49800.0
2011-05-18 11:00:00,40.41,40.49,40.4,40.42,64000.0,21.9938,22.0374,21.9884,21.9993,64000.0
2011-05-18 11:10:00,40.42,40.48,40.41,40.48,37700.0,21.9993,22.0319,21.9938,22.0319,37700.0
2011-05-18 11:20:00,40.47,40.51,40.43,40.5,99400.0,22.0265,22.0483,22.0047,22.0428,99400.0
2011-05-18 11:30:00,40.49,40.51,40.49,40.51,54900.0,22.0374,22.0483,22.0374,22.0483,54900.0
2011-05-18 11:40:00,40.5,40.5,40.44,40.44,76400.0,22.0428,22.0428,22.0102,22.0102,76400.0
2011-05-18 11:50:00,40.43,40.44,40.4,40.41,285300.0,22.0047,22.0102,21.9884,21.9938,285300.0
2011-05-18 12:00:00,40.41,40.42,40.38,40.38,75200.0,21.9938,21.9993,21.9775,21.9775,75200.0
2011-05-18 12:10:00,40.38,40.39,40.34,40.38,54300.0,21.9775,21.983,21.9557,21.9775,54300.0
2011-05-18 12:20:00,40.38,40.38,40.36,40.38,31500.0,21.9775,21.9775,21.9666,21.9775,31500.0
2011-05-18 12:30:00,40.38,40.39,40.37,40.39,16400.0,21.9775,21.983,21.9721,21.983,16400.0
2011-05-18 12:40:00,40.38,40.39,40.36,40.38,35700.0,21.9775,21.983,21.9666,21.9775,35700.0
2011-05-18 12:50:00,40.37,40.39,40.36,40.38,30600.0,21.9721,21.983,21.9666,21.9775,30600.0
2011-05-18 13:00:00,40.38,40.39,40.37,40.39,41100.0,21.9775,21.983,21.9721,21.983,41100.0
2011-05-18 13:10:00,40.4,40.4,40.38,40.39,29800.0,21.9884,21.9884,21.9775,21.983,29800.0
2011-05-18 13:20:00,40.4,40.4,40.36,40.37,22800.0,21.9884,21.9884,21.9666,21.9721,22800.0
2011-05-18 13:30:00,40.36,40.39,40.35,40.38,26600.0,21.9666,21.983,21.9612,21.9775,26600.0
2011-05-18 13:40:00,40.39,40.39,40.37,40.38,22400.0,21.983,21.983,21.9721,21.9775,22400.0
2011-05-18 13:50:00,40.37,40.43,40.37,40.43,42600.0,21.9721,22.0047,21.9721,22.0047,42600.0
2011-05-18 14:00:00,40.43,40.46,40.41,40.43,85700.0,22.0047,22.0211,21.9938,22.0047,85700.0
2011-05-18 14:10:00,40.42,40.44,40.38,40.38,58000.0,21.9993,22.0102,21.9775,21.9775,58000.0
2011-05-18 14:20:00,40.38,40.39,40.35,40.35,72600.0,21.9775,21.983,21.9612,21.9612,72600.0
2011-05-18 14:30:00,40.35,40.38,40.31,40.31,77600.0,21.9612,21.9775,21.9394,21.9394,77600.0
2011-05-18 14:40:00,40.31,40.41,40.31,40.37,86600.0,21.9394,21.9938,21.9394,21.9721,86600.0
2011-05-18 14:50:00,40.38,40.39,40.34,40.35,50500.0,21.9775,21.983,21.9557,21.9612,50500.0
2011-05-18 15:00:00,40.34,40.4,40.34,40.37,55600.0,21.9557,21.9884,21.9557,21.9721,55600.0
2011-05-18 15:10:00,40.38,40.4,40.36,40.39,64700.0,21.9775,21.9884,21.9666,21.983,64700.0
2011-05-18 15:20:00,40.39,40.44,40.38,40.44,54700.0,21.983,22.0102,21.9775,22.0102,54700.0
2011-05-18 15:30:00,40.43,40.44,40.36,40.42,101400.0,22.0047,22.0102,21.9666,21.9993,101400.0
2011-05-18 15:40:00,40.43,40.51,40.41,40.47,142900.0,22.0047,22.0483,21.9938,22.0265,142900.0
2011-05-18 15:50:00,40.47,40.51,40.45,40.49,217600.0,22.0265,22.0483,22.0156,22.0374,217600.0
2011-05-19 09:30:00,40.56,40.68,40.5,40.63,179500.0,22.0755,22.1408,22.0428,22.1136,179500.0
2011-05-19 09:40:00,40.63,40.67,40.63,40.64,100300.0,22.1136,22.1354,22.1136,22.119,100300.0
2011-05-19 09:50:00,40.64,40.68,40.61,40.62,84900.0,22.119,22.1408,22.1027,22.1081,84900.0
2011-05-19 10:00:00,40.62,40.66,40.56,40.65,115000.0,22.1081,22.1299,22.0755,22.1245,115000.0
2011-05-19 10:10:00,40.65,40.67,40.62,40.65,101000.0,22.1245,22.1354,22.1081,22.1245,101000.0
2011-05-19 10:20:00,40.66,40.68,40.63,40.67,89800.0,22.1299,22.1408,22.1136,22.1354,89800.0
2011-05-19 10:30:00,40.67,40.67,40.57,40.59,64000.0,22.1354,22.1354,22.0809,22.0918,64000.0
2011-05-19 10:40:00,40.6,40.64,40.58,40.64,79400.0,22.0973,22.119,22.0864,22.119,79400.0
2011-05-19 10:50:00,40.63,40.65,40.59,40.64,71300.0,22.1136,22.1245,22.0918,22.119,71300.0
2011-05-19 11:00:00,40.65,40.65,40.56,40.57,55700.0,22.1245,22.1245,22.0755,22.0809,55700.0
2011-05-19 11:10:00,40.56,40.56,40.47,40.48,85000.0,22.0755,22.0755,22.0265,22.0319,85000.0
2011-05-19 11:20:00,40.48,40.54,40.47,40.54,72600.0,22.0319,22.0646,22.0265,22.0646,72600.0
2011-05-19 11:30:00,40.54,40.57,40.52,40.56,59800.0,22.0646,22.0809,22.0537,22.0755,59800.0
2011-05-19 11:40:00,40.56,40.59,40.53,40.54,64300.0,22.0755,22.0918,22.0592,22.0646,64300.0
2011-05-19 11:50:00,40.54,40.57,40.52,40.55,39500.0,22.0646,22.0809,22.0537,22.07,39500.0
2011-05-19 12:00:00,40.55,40.57,40.54,40.57,27200.0,22.07,22.0809,22.0646,22.0809,27200.0
2011-05-19 12:10:00,40.55,40.57,40.53,40.56,45600.0,22.07,22.0809,22.0592,22.0755,45600.0
2011-05-19 12:20:00,40.55,40.63,40.55,40.62,185900.0,22.07,22.1136,22.07,22.1081,185900.0
2011-05-19 12:30:00,40.62,40.65,40.61,40.65,70600.0,22.1081,22.1245,22.1027,22.1245,70600.0
2011-05-19 12:40:00,40.65,40.65,40.63,40.65,35600.0,22.1245,22.1245,22.1136,22.1245,35600.0
2011-05-19 12:50:00,40.65,40.66,40.61,40.63,37500.0,22.1245,22.1299,22.1027,22.1136,37500.0
2011-05-19 13:00:00,40.63,40.67,40.63,40.66,43900.0,22.1136,22.1354,22.1136,22.1299,43900.0
2011-05-19 13:10:00,40.67,40.68,40.65,40.67,33500.0,22.1354,22.1408,22.1245,22.1354,33500.0
2011-05-19 13:20:00,40.68,40.68,40.65,40.67,54900.0,22.1408,22.1408,22.1245,22.1354,54900.0
2011-05-19 13:30:00,40.67,40.7,40.67,40.69,93900.0,22.1354,22.1517,22.1354,22.1462,93900.0
2011-05-19 13:40:00,40.68,40.7,40.67,40.7,78600.0,22.1408,22.1517,22.1354,22.1517,78600.0
2011-05-19 13:50:00,40.7,40.75,40.69,40.71,100100.0,22.1517,22.1789,22.1462,22.1571,100100.0
2011-05-19 14:00:00,40.71,40.77,40.71,40.77,111600.0,22.1571,22.1898,22.1571,22.1898,111600.0
2011-05-19 14:10:00,40.77,40.78,40.75,40.78,159600.0,22.1898,22.1952,22.1789,22.1952,159600.0
2011-05-19 14:20:00,40.78,40.78,40.74,40.77,110100.0,22.1952,22.1952,22.1735,22.1898,110100.0
2011-05-19 14:30:00,40.77,40.85,40.76,40.84,211700.0,22.1898,22.2333,22.1843,22.2279,211700.0
2011-05-19 14:40:00,40.84,40.84,40.76,40.82,149500.0,22.2279,22.2279,22.1843,22.217,149500.0
2011-05-19 14:50:00,40.83,40.84,40.81,40.84,137300.0,22.2224,22.2279,22.2116,22.2279,137300.0
2011-05-19 15:00:00,40.83,40.87,40.83,40.86,191700.0,22.2224,22.2442,22.2224,22.2388,191700.0
2011-05-19 15:10:00,40.86,40.87,40.81,40.86,113800.0,22.2388,22.2442,22.2116,22.2388,113800.0
2011-05-19 15:20:00,40.85,40.87,40.78,40.78,136400.0,22.2333,22.2442,22.1952,22.1952,136400.0
2011-05-19 15:30:00,40.79,40.8,40.75,40.76,146800.0,22.2007,22.2061,22.1789,22.1843,146800.0
2011-05-19 15:40:00,40.76,40.8,40.75,40.8,195200.0,22.1843,22.2061,22.1789,22.2061,195200.0
2011-05-19 15:50:00,40.79,40.82,40.77,40.81,254700.0,22.2007,22.217,22.1898,22.2116,254700.0
2011-05-20 09:30:00,40.77,40.82,40.67,40.7,310300.0,22.1898,22.217,22.1354,22.1517,310300.0
2011-05-20 09:40:00,40.7,40.72,40.65,40.66,49700.0,22.1517,22.1626,22.1245,22.1299,49700.0
2011-05-20 09:50:00,40.67,40.68,40.6,40.65,53700.0,22.1354,22.1408,22.0973,22.1245,53700.0
2011-05-20 10:00:00,40.64,40.64,40.57,40.61,94600.0,22.119,22.119,22.0809,22.1027,94600.0
2011-05-20 10:10:00,40.61,40.63,40.54,40.57,111100.0,22.1027,22.1136,22.0646,22.0809,111100.0
2011-05-20 10:20:00,40.57,40.63,40.56,40.62,69800.0,22.0809,22.1136,22.0755,22.1081,69800.0
2011-05-20 10:30:00,40.62,40.62,40.56,40.58,52400.0,22.1081,22.1081,22.0755,22.0864,52400.0
2011-05-20 10:40:00,40.59,40.64,40.56,40.59,103400.0,22.0918,22.119,22.0755,22.0918,103400.0
2011-05-20 10:50:00,40.59,40.61,40.54,40.56,49900.0,22.0918,22.1027,22.0646,22.0755,49900.0
2011-05-20 11:00:00,40.56,40.64,40.54,40.64,97000.0,22.0755,22.119,22.0646,22.119,97000.0
2011-05-20 11:10:00,40.64,40.67,40.63,40.64,78700.0,22.119,22.1354,22.1136,22.119,78700.0
2011-05-20 11:20:00,40.65,40.65,40.63,40.65,33200.0,22.1245,22.1245,22.1136,22.1245,33200.0
2011-05-20 11:30:00,40.65,40.7,40.64,40.7,57300.0,22.1245,22.1517,22.119,22.1517,57300.0
2011-05-20 11:40:00,40.7,40.73,40.68,40.72,34200.0,22.1517,22.168,22.1408,22.1626,34200.0
2011-05-20 11:50:00,40.72,40.72,40.65,40.65,62900.0,22.1626,22.1626,22.1245,22.1245,62900.0
2011-05-20 12:00:00,40.66,40.68,40.63,40.64,54600.0,22.1299,22.1408,22.1136,22.119,54600.0
2011-05-20 12:10:00,40.64,40.7,40.63,40.69,44500.0,22.119,22.1517,22.1136,22.1462,44500.0
2011-05-20 12:20:00,40.68,40.73,40.68,40.71,35700.0,22.1408,22.168,22.1408,22.1571,35700.0
2011-05-20 12:30:00,40.72,40.73,40.7,40.72,49600.0,22.1626,22.168,22.1517,22.1626,49600.0
2011-05-20 12:40:00,40.72,40.73,40.71,40.72,12400.0,22.1626,22.168,22.1571,22.1626,12400.0
2011-05-20 12:50:00,40.72,40.73,40.71,40.71,32400.0,22.1626,22.168,22.1571,22.1571,32400.0
2011-05-20 13:00:00,40.72,40.73,40.7,40.7,35000.0,22.1626,22.168,22.1517,22.1517,35000.0
2011-05-20 13:10:00,40.69,40.71,40.67,40.7,52300.0,22.1462,22.1571,22.1354,22.1517,52300.0
2011-05-20 13:20:00,40.7,40.75,40.7,40.72,57100.0,22.1517,22.1789,22.1517,22.1626,57100.0
2011-05-20 13:30:00,40.73,40.79,40.73,40.77,91500.0,22.168,22.2007,22.168,22.1898,91500.0
2011-05-20 13:40:00,40.77,40.8,40.75,40.75,48300.0,22.1898,22.2061,22.1789,22.1789,48300.0
2011-05-20 13:50:00,40.75,40.78,40.74,40.77,26000.0,22.1789,22.1952,22.1735,22.1898,26000.0
2011-05-20 14:00:00,40.78,40.78,40.74,40.74,54300.0,22.1952,22.1952,22.1735,22.1735,54300.0
2011-05-20 14:10:00,40.74,40.76,40.73,40.76,21700.0,22.1735,22.1843,22.168,22.1843,21700.0
2011-05-20 14:20:00,40.75,40.79,40.73,40.74,79100.0,22.1789,22.2007,22.168,22.1735,79100.0
2011-05-20 14:30:00,40.75,40.75,40.69,40.7,76400.0,22.1789,22.1789,22.1462,22.1517,76400.0
2011-05-20 14:40:00,40.7,40.75,40.7,40.73,76100.0,22.1517,22.1789,22.1517,22.168,76100.0
2011-05-20 14:50:00,40.72,40.73,40.66,40.67,76900.0,22.1626,22.168,22.1299,22.1354,76900.0
2011-05-20 15:00:00,40.66,40.69,40.63,40.64,157600.0,22.1299,22.1462,22.1136,22.119,157600.0
2011-05-20 15:10:00,40.64,40.67,40.58,40.59,171100.0,22.119,22.1354,22.0864,22.0918,171100.0
2011-05-20 15:20:00,40.59,40.6,40.51,40.55,277500.0,22.0918,22.0973,22.0483,22.07,277500.0
2011-05-20 15:30:00,40.55,40.57,40.47,40.52,281700.0,22.07,22.0809,22.0265,22.0537,281700.0
2011-05-20 15:40:00,40.51,40.55,40.5,40.52,298300.0,22.0483,22.07,22.0428,22.0537,298300.0
2011-05-20 15:50:00,40.52,40.52,40.42,40.46,432600.0,22.0537,22.0537,21.9993,22.0211,432600.0
2011-05-23 09:30:00,40.08,40.24,40.08,40.22,165500.0,21.8142,21.9013,21.8142,21.8904,165500.0
2011-05-23 09:40:00,40.2,40.25,40.18,40.24,51600.0,21.8795,21.9068,21.8687,21.9013,51600.0
2011-05-23 09:50:00,40.25,40.38,40.21,40.37,91800.0,21.9068,21.9775,21.885,21.9721,91800.0
2011-05-23 10:00:00,40.37,40.37,40.3,40.34,104400.0,21.9721,21.9721,21.934,21.9557,104400.0
2011-05-23 10:10:00,40.34,40.38,40.29,40.34,94000.0,21.9557,21.9775,21.9285,21.9557,94000.0
2011-05-23 10:20:00,40.34,40.46,40.34,40.42,103500.0,21.9557,22.0211,21.9557,21.9993,103500.0
2011-05-23 10:30:00,40.42,40.45,40.36,40.39,85200.0,21.9993,22.0156,21.9666,21.983,85200.0
2011-05-23 10:40:00,40.38,40.38,40.26,40.29,139200.0,21.9775,21.9775,21.9122,21.9285,139200.0
2011-05-23 10:50:00,40.28,40.32,40.26,40.27,84900.0,21.9231,21.9449,21.9122,21.9176,84900.0
2011-05-23 11:00:00,40.27,40.3,40.25,40.26,95200.0,21.9176,21.934,21.9068,21.9122,95200.0
2011-05-23 11:10:00,40.26,40.27,40.2,40.22,81400.0,21.9122,21.9176,21.8795,21.8904,81400.0
2011-05-23 11:20:00,40.23,40.28,40.2,40.28,50400.0,21.8959,21.9231,21.8795,21.9231,50400.0
2011-05-23 11:30:00,40.28,40.29,40.2,40.24,64100.0,21.9231,21.9285,21.8795,21.9013,64100.0
2011-05-23 11:40:00,40.24,40.25,40.19,40.23,45300.0,21.9013,21.9068,21.8741,21.8959,45300.0
2011-05-23 11:50:00,40.22,40.23,40.2,40.2,17400.0,21.8904,21.8959,21.8795,21.8795,17400.0
2011-05-23 12:00:00,40.2,40.23,40.2,40.22,19600.0,21.8795,21.8959,21.8795,21.8904,19600.0
2011-05-23 12:10:00,40.23,40.24,40.17,40.23,100100.0,21.8959,21.9013,21.8632,21.8959,100100.0
2011-05-23 12:20:00,40.23,40.28,40.23,40.26,35300.0,21.8959,21.9231,21.8959,21.9122,35300.0
2011-05-23 12:30:00,40.25,40.29,40.25,40.27,36200.0,21.9068,21.9285,21.9068,21.9176,36200.0
2011-05-23 12:40:00,40.27,40.29,40.26,40.29,25500.0,21.9176,21.9285,21.9122,21.9285,25500.0
2011-05-23 12:50:00,40.29,40.29,40.25,40.26,20100.0,21.9285,21.9285,21.9068,21.9122,20100.0
2011-05-23 13:00:00,40.25,40.26,40.23,40.24,38600.0,21.9068,21.9122,21.8959,21.9013,38600.0
2011-05-23 13:10:00,40.24,40.25,40.22,40.23,26900.0,21.9013,21.9068,21.8904,21.8959,26900.0
2011-05-23 13:20:00,40.23,40.24,40.19,40.2,25600.0,21.8959,21.9013,21.8741,21.8795,25600.0
2011-05-23 13:30:00,40.2,40.22,40.2,40.22,20800.0,21.8795,21.8904,21.8795,21.8904,20800.0
2011-05-23 13:40:00,40.21,40.22,40.2,40.21,14400.0,21.885,21.8904,21.8795,21.885,14400.0
2011-05-23 13:50:00,40.21,40.24,40.18,40.21,63600.0,21.885,21.9013,21.8687,21.885,63600.0
2011-05-23 14:00:00,40.21,40.25,40.2,40.25,39700.0,21.885,21.9068,21.8795,21.9068,39700.0
2011-05-23 14:10:00,40.24,40.27,40.24,40.25,45400.0,21.9013,21.9176,21.9013,21.9068,45400.0
2011-05-23 14:20:00,40.25,40.26,40.19,40.2,48600.0,21.9068,21.9122,21.8741,21.8795,48600.0
2011-05-23 14:30:00,40.2,40.21,40.18,40.2,99100.0,21.8795,21.885,21.8687,21.8795,99100.0
2011-05-23 14:40:00,40.2,40.2,40.16,40.17,72000.0,21.8795,21.8795,21.8578,21.8632,72000.0
2011-05-23 14:50:00,40.16,40.19,40.15,40.19,56600.0,21.8578,21.8741,21.8523,21.8741,56600.0
2011-05-23 15:00:00,40.19,40.2,40.16,40.17,59400.0,21.8741,21.8795,21.8578,21.8632,59400.0
2011-05-23 15:10:00,40.17,40.18,40.14,40.17,60000.0,21.8632,21.8687,21.8469,21.8632,60000.0
2011-05-23 15:20:00,40.18,40.19,40.15,40.17,55700.0,21.8687,21.8741,21.8523,21.8632,55700.0
2011-05-23 15:30:00,40.16,40.2,40.14,40.14,117200.0,21.8578,21.8795,21.8469,21.8469,117200.0
2011-05-23 15:40:00,40.15,40.19,40.14,40.14,174300.0,21.8523,21.8741,21.8469,21.8469,174300.0
2011-05-23 15:50:00,40.15,40.15,40.12,40.13,380400.0,21.8523,21.8523,21.836,21.8414,380400.0
2011-05-24 09:30:00,40.18,40.22,39.9,39.97,222100.0,21.8687,21.8904,21.7163,21.7544,222100.0
2011-05-24 09:40:00,39.98,40.11,39.98,40.1,68400.0,21.7598,21.8306,21.7598,21.8251,68400.0
2011-05-24 09:50:00,40.1,40.13,40.07,40.11,62500.0,21.8251,21.8414,21.8088,21.8306,62500.0
2011-05-24 10:00:00,40.12,40.17,40.04,40.14,98100.0,21.836,21.8632,21.7925,21.8469,98100.0
2011-05-24 10:10:00,40.15,40.2,40.14,40.14,31800.0,21.8523,21.8795,21.8469,21.8469,31800.0
2011-05-24 10:20:00,40.14,40.15,40.08,40.09,44700.0,21.8469,21.8523,21.8142,21.8197,44700.0
2011-05-24 10:30:00,40.1,40.12,40.06,40.06,49800.0,21.8251,21.836,21.8034,21.8034,49800.0
2011-05-24 10:40:00,40.06,40.12,40.06,40.12,28100.0,21.8034,21.836,21.8034,21.836,28100.0
2011-05-24 10:50:00,40.12,40.12,40.06,40.06,49400.0,21.836,21.836,21.8034,21.8034,49400.0
2011-05-24 11:00:00,40.07,40.11,40.06,40.07,31900.0,21.8088,21.8306,21.8034,21.8088,31900.0
2011-05-24 11:10:00,40.08,40.14,40.08,40.12,36800.0,21.8142,21.8469,21.8142,21.836,36800.0
2011-05-24 11:20:00,40.13,40.13,40.06,40.07,36500.0,21.8414,21.8414,21.8034,21.8088,36500.0
2011-05-24 11:30:00,40.07,40.1,40.06,40.06,23600.0,21.8088,21.8251,21.8034,21.8034,23600.0
2011-05-24 11:40:00,40.06,40.07,40.04,40.04,43500.0,21.8034,21.8088,21.7925,21.7925,43500.0
2011-05-24 11:50:00,40.05,40.08,40.03,40.08,36100.0,21.7979,21.8142,21.787,21.8142,36100.0
2011-05-24 12:00:00,40.08,40.09,40.06,40.08,42900.0,21.8142,21.8197,21.8034,21.8142,42900.0
2011-05-24 12:10:00,40.08,40.1,40.07,40.09,19800.0,21.8142,21.8251,21.8088,21.8197,19800.0
2011-05-24 12:20:00,40.1,40.1,40.08,40.09,25000.0,21.8251,21.8251,21.8142,21.8197,25000.0
2011-05-24 12:30:00,40.08,40.1,40.07,40.1,24100.0,21.8142,21.8251,21.8088,21.8251,24100.0
2011-05-24 12:40:00,40.1,40.1,40.08,40.09,29700.0,21.8251,21.8251,21.8142,21.8197,29700.0
2011-05-24 12:50:00,40.08,40.1,40.08,40.09,10600.0,21.8142,21.8251,21.8142,21.8197,10600.0
2011-05-24 13:00:00,40.1,40.12,40.09,40.11,38400.0,21.8251,21.836,21.8197,21.8306,38400.0
2011-05-24 13:10:00,40.11,40.12,40.08,40.08,19300.0,21.8306,21.836,21.8142,21.8142,19300.0
2011-05-24 13:20:00,40.08,40.1,40.07,40.1,27100.0,21.8142,21.8251,21.8088,21.8251,27100.0
2011-05-24 13:30:00,40.1,40.11,40.09,40.1,36000.0,21.8251,21.8306,21.8197,21.8251,36000.0
2011-05-24 13:40:00,40.11,40.13,40.1,40.12,18900.0,21.8306,21.8414,21.8251,21.836,18900.0
2011-05-24 13:50:00,40.12,40.13,40.12,40.12,5000.0,21.836,21.8414,21.836,21.836,5000.0
2011-05-24 14:00:00,40.13,40.15,40.11,40.12,49300.0,21.8414,21.8523,21.8306,21.836,49300.0
2011-05-24 14:10:00,40.12,40.15,40.12,40.14,41600.0,21.836,21.8523,21.836,21.8469,41600.0
2011-05-24 14:20:00,40.13,40.16,40.11,40.13,34100.0,21.8414,21.8578,21.8306,21.8414,34100.0
2011-05-24 14:30:00,40.13,40.13,40.09,40.11,27100.0,21.8414,21.8414,21.8197,21.8306,27100.0
2011-05-24 14:40:00,40.1,40.13,40.1,40.1,40300.0,21.8251,21.8414,21.8251,21.8251,40300.0
2011-05-24 14:50:00,40.11,40.12,40.08,40.12,75300.0,21.8306,21.836,21.8142,21.836,75300.0
2011-05-24 15:00:00,40.12,40.13,40.1,40.12,49000.0,21.836,21.8414,21.8251,21.836,49000.0
2011-05-24 15:10:00,40.12,40.12,40.07,40.09,60000.0,21.836,21.836,21.8088,21.8197,60000.0
2011-05-24 15:20:00,40.09,40.11,40.09,40.09,64700.0,21.8197,21.8306,21.8197,21.8197,64700.0
2011-05-24 15:30:00,40.1,40.1,40.06,40.08,53900.0,21.8251,21.8251,21.8034,21.8142,53900.0
2011-05-24 15:40:00,40.08,40.11,40.07,40.11,107600.0,21.8142,21.8306,21.8088,21.8306,107600.0
2011-05-24 15:50:00,40.1,40.11,40.08,40.09,243900.0,21.8251,21.8306,21.8142,21.8197,243900.0
2011-05-25 09:30:00,39.95,40.0,39.82,39.83,120100.0,21.7435,21.7707,21.6727,21.6782,120100.0
2011-05-25 09:40:00,39.83,39.88,39.82,39.82,68200.0,21.6782,21.7054,21.6727,21.6727,68200.0
2011-05-25 09:50:00,39.82,39.83,39.73,39.74,73000.0,21.6727,21.6782,21.6237,21.6292,73000.0
2011-05-25 10:00:00,39.74,39.78,39.71,39.76,111500.0,21.6292,21.651,21.6129,21.6401,111500.0
2011-05-25 10:10:00,39.76,39.76,39.7,39.72,62900.0,21.6401,21.6401,21.6074,21.6183,62900.0
2011-05-25 10:20:00,39.72,39.83,39.7,39.82,67000.0,21.6183,21.6782,21.6074,21.6727,67000.0
2011-05-25 10:30:00,39.83,39.92,39.83,39.92,79300.0,21.6782,21.7272,21.6782,21.7272,79300.0
2011-05-25 10:40:00,39.91,39.99,39.91,39.96,48300.0,21.7217,21.7653,21.7217,21.7489,48300.0
2011-05-25 10:50:00,39.95,39.97,39.91,39.92,60700.0,21.7435,21.7544,21.7217,21.7272,60700.0
2011-05-25 11:00:00,39.92,39.92,39.86,39.86,61100.0,21.7272,21.7272,21.6945,21.6945,61100.0
2011-05-25 11:10:00,39.87,39.95,39.87,39.94,35000.0,21.6999,21.7435,21.6999,21.738,35000.0
2011-05-25 11:20:00,39.94,39.95,39.87,39.87,38700.0,21.738,21.7435,21.6999,21.6999,38700.0
2011-05-25 11:30:00,39.86,39.91,39.84,39.91,33500.0,21.6945,21.7217,21.6836,21.7217,33500.0
2011-05-25 11:40:00,39.91,39.94,39.88,39.93,44500.0,21.7217,21.738,21.7054,21.7326,44500.0
2011-05-25 11:50:00,39.93,39.93,39.86,39.87,33300.0,21.7326,21.7326,21.6945,21.6999,33300.0
2011-05-25 12:00:00,39.87,39.91,39.86,39.86,79900.0,21.6999,21.7217,21.6945,21.6945,79900.0
2011-05-25 12:10:00,39.86,39.89,39.86,39.86,44800.0,21.6945,21.7108,21.6945,21.6945,44800.0
2011-05-25 12:20:00,39.87,39.87,39.86,39.87,19300.0,21.6999,21.6999,21.6945,21.6999,19300.0
2011-05-25 12:30:00,39.87,39.89,39.86,39.87,30200.0,21.6999,21.7108,21.6945,21.6999,30200.0
2011-05-25 12:40:00,39.87,39.88,39.86,39.86,28100.0,21.6999,21.7054,21.6945,21.6945,28100.0
2011-05-25 12:50:00,39.87,39.9,39.86,39.9,33600.0,21.6999,21.7163,21.6945,21.7163,33600.0
2011-05-25 13:00:00,39.9,39.92,39.9,39.9,43000.0,21.7163,21.7272,21.7163,21.7163,43000.0
2011-05-25 13:10:00,39.9,39.9,39.88,39.89,21900.0,21.7163,21.7163,21.7054,21.7108,21900.0
2011-05-25 13:20:00,39.88,39.89,39.86,39.86,31100.0,21.7054,21.7108,21.6945,21.6945,31100.0
2011-05-25 13:30:00,39.86,39.88,39.84,39.86,48000.0,21.6945,21.7054,21.6836,21.6945,48000.0
2011-05-25 13:40:00,39.85,39.89,39.84,39.88,28700.0,21.6891,21.7108,21.6836,21.7054,28700.0
2011-05-25 13:50:00,39.88,39.88,39.86,39.86,27700.0,21.7054,21.7054,21.6945,21.6945,27700.0
2011-05-25 14:00:00,39.86,39.9,39.85,39.89,35500.0,21.6945,21.7163,21.6891,21.7108,35500.0
2011-05-25 14:10:00,39.9,39.95,39.89,39.94,70800.0,21.7163,21.7435,21.7108,21.738,70800.0
2011-05-25 14:20:00,39.95,39.96,39.93,39.96,44700.0,21.7435,21.7489,21.7326,21.7489,44700.0
2011-05-25 14:30:00,39.96,39.97,39.91,39.91,34000.0,21.7489,21.7544,21.7217,21.7217,34000.0
2011-05-25 14:40:00,39.91,39.93,39.88,39.92,47200.0,21.7217,21.7326,21.7054,21.7272,47200.0
2011-05-25 14:50:00,39.92,39.96,39.91,39.96,72300.0,21.7272,21.7489,21.7217,21.7489,72300.0
2011-05-25 15:00:00,39.95,40.06,39.94,40.04,138300.0,21.7435,21.8034,21.738,21.7925,138300.0
2011-05-25 15:10:00,40.05,40.09,40.02,40.04,73800.0,21.7979,21.8197,21.7816,21.7925,73800.0
2011-05-25 15:20:00,40.04,40.04,40.0,40.01,91400.0,21.7925,21.7925,21.7707,21.7761,91400.0
2011-05-25 15:30:00,40.02,40.03,39.98,40.02,58900.0,21.7816,21.787,21.7598,21.7816,58900.0
2011-05-25 15:40:00,40.02,40.03,39.97,39.98,148300.0,21.7816,21.787,21.7544,21.7598,148300.0
2011-05-25 15:50:00,39.97,39.98,39.9,39.93,214900.0,21.7544,21.7598,21.7163,21.7326,214900.0
2011-05-26 09:30:00,39.85,39.87,39.79,39.79,84300.0,21.6891,21.6999,21.6564,21.6564,84300.0
2011-05-26 09:40:00,39.79,39.84,39.78,39.82,61800.0,21.6564,21.6836,21.651,21.6727,61800.0
2011-05-26 09:50:00,39.82,39.85,39.76,39.77,83500.0,21.6727,21.6891,21.6401,21.6455,83500.0
2011-05-26 10:00:00,39.78,39.79,39.73,39.73,108100.0,21.651,21.6564,21.6237,21.6237,108100.0
2011-05-26 10:10:00,39.73,39.77,39.67,39.74,160100.0,21.6237,21.6455,21.5911,21.6292,160100.0
2011-05-26 10:20:00,39.74,39.77,39.7,39.71,40500.0,21.6292,21.6455,21.6074,21.6129,40500.0
2011-05-26 10:30:00,39.71,39.75,39.69,39.75,58500.0,21.6129,21.6346,21.602,21.6346,58500.0
2011-05-26 10:40:00,39.76,39.76,39.7,39.71,52000.0,21.6401,21.6401,21.6074,21.6129,52000.0
2011-05-26 10:50:00,39.72,39.76,39.7,39.7,51000.0,21.6183,21.6401,21.6074,21.6074,51000.0
2011-05-26 11:00:00,39.71,39.77,39.7,39.76,42300.0,21.6129,21.6455,21.6074,21.6401,42300.0
2011-05-26 11:10:00,39.76,39.8,39.76,39.77,22200.0,21.6401,21.6618,21.6401,21.6455,22200.0
2011-05-26 11:20:00,39.78,39.84,39.77,39.82,44700.0,21.651,21.6836,21.6455,21.6727,44700.0
2011-05-26 11:30:00,39.82,39.87,39.78,39.78,56200.0,21.6727,21.6999,21.651,21.651,56200.0
2011-05-26 11:40:00,39.77,39.78,39.74,39.77,38100.0,21.6455,21.651,21.6292,21.6455,38100.0
2011-05-26 11:50:00,39.77,39.77,39.73,39.73,36800.0,21.6455,21.6455,21.6237,21.6237,36800.0
2011-05-26 12:00:00,39.74,39.74,39.7,39.71,38100.0,21.6292,21.6292,21.6074,21.6129,38100.0
2011-05-26 12:10:00,39.72,39.77,39.71,39.74,54200.0,21.6183,21.6455,21.6129,21.6292,54200.0
2011-05-26 12:20:00,39.74,39.74,39.72,39.73,21400.0,21.6292,21.6292,21.6183,21.6237,21400.0
2011-05-26 12:30:00,39.72,39.79,39.72,39.79,48100.0,21.6183,21.6564,21.6183,21.6564,48100.0
2011-05-26 12:40:00,39.79,39.86,39.78,39.86,43000.0,21.6564,21.6945,21.651,21.6945,43000.0
2011-05-26 12:50:00,39.87,39.88,39.84,39.84,30400.0,21.6999,21.7054,21.6836,21.6836,30400.0
2011-05-26 13:00:00,39.85,39.89,39.84,39.89,29300.0,21.6891,21.7108,21.6836,21.7108,29300.0
2011-05-26 13:10:00,39.89,39.94,39.85,39.93,41300.0,21.7108,21.738,21.6891,21.7326,41300.0
2011-05-26 13:20:00,39.93,39.94,39.91,39.91,28500.0,21.7326,21.738,21.7217,21.7217,28500.0
2011-05-26 13:30:00,39.92,39.94,39.91,39.94,40400.0,21.7272,21.738,21.7217,21.738,40400.0
2011-05-26 13:40:00,39.94,39.94,39.91,39.91,43100.0,21.738,21.738,21.7217,21.7217,43100.0
2011-05-26 13:50:00,39.92,39.96,39.89,39.89,52000.0,21.7272,21.7489,21.7108,21.7108,52000.0
2011-05-26 14:00:00,39.9,39.9,39.89,39.9,15400.0,21.7163,21.7163,21.7108,21.7163,15400.0
2011-05-26 14:10:00,39.9,39.9,39.86,39.87,26000.0,21.7163,21.7163,21.6945,21.6999,26000.0
2011-05-26 14:20:00,39.86,39.93,39.86,39.93,51900.0,21.6945,21.7326,21.6945,21.7326,51900.0
2011-05-26 14:30:00,39.93,39.96,39.92,39.93,57600.0,21.7326,21.7489,21.7272,21.7326,57600.0
2011-05-26 14:40:00,39.92,39.93,39.89,39.92,42500.0,21.7272,21.7326,21.7108,21.7272,42500.0
2011-05-26 14:50:00,39.93,39.93,39.89,39.91,71900.0,21.7326,21.7326,21.7108,21.7217,71900.0
2011-05-26 15:00:00,39.91,39.91,39.83,39.83,106000.0,21.7217,21.7217,21.6782,21.6782,106000.0
2011-05-26 15:10:00,39.83,39.84,39.79,39.81,159100.0,21.6782,21.6836,21.6564,21.6673,159100.0
2011-05-26 15:20:00,39.82,39.87,39.8,39.86,89300.0,21.6727,21.6999,21.6618,21.6945,89300.0
2011-05-26 15:30:00,39.87,39.92,39.87,39.92,108100.0,21.6999,21.7272,21.6999,21.7272,108100.0
2011-05-26 15:40:00,39.92,39.93,39.82,39.84,115800.0,21.7272,21.7326,21.6727,21.6836,115800.0
2011-05-26 15:50:00,39.83,39.88,39.82,39.88,310700.0,21.6782,21.7054,21.6727,21.7054,310700.0
2011-05-27 09:30:00,39.91,40.05,39.91,40.04,96100.0,21.7217,21.7979,21.7217,21.7925,96100.0
2011-05-27 09:40:00,40.04,40.08,40.02,40.06,78600.0,21.7925,21.8142,21.7816,21.8034,78600.0
2011-05-27 09:50:00,40.05,40.06,39.96,39.98,52300.0,21.7979,21.8034,21.7489,21.7598,52300.0
2011-05-27 10:00:00,39.97,39.99,39.85,39.85,112000.0,21.7544,21.7653,21.6891,21.6891,112000.0
2011-05-27 10:10:00,39.86,39.91,39.84,39.91,50700.0,21.6945,21.7217,21.6836,21.7217,50700.0
2011-05-27 10:20:00,39.91,39.91,39.84,39.9,75500.0,21.7217,21.7217,21.6836,21.7163,75500.0
2011-05-27 10:30:00,39.9,39.92,39.87,39.88,29600.0,21.7163,21.7272,21.6999,21.7054,29600.0
2011-05-27 10:40:00,39.87,39.91,39.86,39.89,33000.0,21.6999,21.7217,21.6945,21.7108,33000.0
2011-05-27 10:50:00,39.89,39.89,39.84,39.85,45600.0,21.7108,21.7108,21.6836,21.6891,45600.0
2011-05-27 11:00:00,39.85,39.91,39.84,39.85,50500.0,21.6891,21.7217,21.6836,21.6891,50500.0
2011-05-27 11:10:00,39.85,39.94,39.84,39.94,73900.0,21.6891,21.738,21.6836,21.738,73900.0
2011-05-27 11:20:00,39.94,39.96,39.93,39.94,40900.0,21.738,21.7489,21.7326,21.738,40900.0
2011-05-27 11:30:00,39.94,39.95,39.89,39.93,82200.0,21.738,21.7435,21.7108,21.7326,82200.0
2011-05-27 11:40:00,39.93,39.94,39.87,39.88,55200.0,21.7326,21.738,21.6999,21.7054,55200.0
2011-05-27 11:50:00,39.87,39.88,39.86,39.87,13000.0,21.6999,21.7054,21.6945,21.6999,13000.0
2011-05-27 12:00:00,39.87,39.87,39.83,39.85,34100.0,21.6999,21.6999,21.6782,21.6891,34100.0
2011-05-27 12:10:00,39.85,39.88,39.84,39.88,20800.0,21.6891,21.7054,21.6836,21.7054,20800.0
2011-05-27 12:20:00,39.88,39.88,39.86,39.87,18200.0,21.7054,21.7054,21.6945,21.6999,18200.0
2011-05-27 12:30:00,39.87,39.89,39.86,39.88,18200.0,21.6999,21.7108,21.6945,21.7054,18200.0
2011-05-27 12:40:00,39.88,39.89,39.87,39.87,11900.0,21.7054,21.7108,21.6999,21.6999,11900.0
2011-05-27 12:50:00,39.87,39.88,39.82,39.84,69700.0,21.6999,21.7054,21.6727,21.6836,69700.0
2011-05-27 13:00:00,39.83,39.9,39.83,39.9,31300.0,21.6782,21.7163,21.6782,21.7163,31300.0
2011-05-27 13:10:00,39.9,39.9,39.86,39.87,34600.0,21.7163,21.7163,21.6945,21.6999,34600.0
2011-05-27 13:20:00,39.87,39.89,39.86,39.87,48900.0,21.6999,21.7108,21.6945,21.6999,48900.0
2011-05-27 13:30:00,39.88,39.88,39.82,39.82,46300.0,21.7054,21.7054,21.6727,21.6727,46300.0
2011-05-27 13:40:00,39.83,39.85,39.78,39.78,66700.0,21.6782,21.6891,21.651,21.651,66700.0
2011-05-27 13:50:00,39.78,39.79,39.73,39.73,37300.0,21.651,21.6564,21.6237,21.6237,37300.0
2011-05-27 14:00:00,39.74,39.76,39.73,39.76,66200.0,21.6292,21.6401,21.6237,21.6401,66200.0
2011-05-27 14:10:00,39.76,39.78,39.75,39.78,41100.0,21.6401,21.651,21.6346,21.651,41100.0
2011-05-27 14:20:00,39.78,39.79,39.76,39.78,28300.0,21.651,21.6564,21.6401,21.651,28300.0
2011-05-27 14:30:00,39.78,39.78,39.76,39.77,45400.0,21.651,21.651,21.6401,21.6455,45400.0
2011-05-27 14:40:00,39.78,39.8,39.76,39.79,36000.0,21.651,21.6618,21.6401,21.6564,36000.0
2011-05-27 14:50:00,39.79,39.81,39.78,39.79,43700.0,21.6564,21.6673,21.651,21.6564,43700.0
2011-05-27 15:00:00,39.8,39.81,39.78,39.81,38600.0,21.6618,21.6673,21.651,21.6673,38600.0
2011-05-27 15:10:00,39.81,39.82,39.8,39.82,34800.0,21.6673,21.6727,21.6618,21.6727,34800.0
2011-05-27 15:20:00,39.82,39.83,39.8,39.83,32300.0,21.6727,21.6782,21.6618,21.6782,32300.0
2011-05-27 15:30:00,39.83,39.86,39.81,39.84,55400.0,21.6782,21.6945,21.6673,21.6836,55400.0
2011-05-27 15:40:00,39.83,39.84,39.81,39.81,65600.0,21.6782,21.6836,21.6673,21.6673,65600.0
2011-05-27 15:50:00,39.81,39.83,39.8,39.81,166100.0,21.6673,21.6782,21.6618,21.6673,166100.0
2011-05-31 09:30:00,39.92,40.05,39.76,39.77,251500.0,21.7272,21.7979,21.6401,21.6455,251500.0
2011-05-31 09:40:00,39.78,39.78,39.7,39.72,123000.0,21.651,21.651,21.6074,21.6183,123000.0
2011-05-31 09:50:00,39.72,39.74,39.7,39.71,214700.0,21.6183,21.6292,21.6074,21.6129,214700.0
2011-05-31 10:00:00,39.71,39.8,39.7,39.71,210500.0,21.6129,21.6618,21.6074,21.6129,210500.0
2011-05-31 10:10:00,39.72,39.74,39.7,39.73,110800.0,21.6183,21.6292,21.6074,21.6237,110800.0
2011-05-31 10:20:00,39.73,39.8,39.72,39.8,91500.0,21.6237,21.6618,21.6183,21.6618,91500.0
2011-05-31 10:30:00,39.8,39.81,39.76,39.78,73100.0,21.6618,21.6673,21.6401,21.651,73100.0
2011-05-31 10:40:00,39.79,39.83,39.78,39.79,76300.0,21.6564,21.6782,21.651,21.6564,76300.0
2011-05-31 10:50:00,39.79,39.84,39.78,39.8,59800.0,21.6564,21.6836,21.651,21.6618,59800.0
2011-05-31 11:00:00,39.8,39.81,39.77,39.77,42400.0,21.6618,21.6673,21.6455,21.6455,42400.0
2011-05-31 11:10:00,39.77,39.81,39.76,39.79,154600.0,21.6455,21.6673,21.6401,21.6564,154600.0
2011-05-31 11:20:00,39.79,39.83,39.79,39.82,87300.0,21.6564,21.6782,21.6564,21.6727,87300.0
2011-05-31 11:30:00,39.82,39.84,39.82,39.83,42800.0,21.6727,21.6836,21.6727,21.6782,42800.0
2011-05-31 11:40:00,39.83,39.84,39.82,39.83,24700.0,21.6782,21.6836,21.6727,21.6782,24700.0
2011-05-31 11:50:00,39.83,39.84,39.82,39.83,39700.0,21.6782,21.6836,21.6727,21.6782,39700.0
2011-05-31 12:00:00,39.83,39.83,39.82,39.82,23900.0,21.6782,21.6782,21.6727,21.6727,23900.0
2011-05-31 12:10:00,39.83,39.83,39.81,39.83,35500.0,21.6782,21.6782,21.6673,21.6782,35500.0
2011-05-31 12:20:00,39.83,39.83,39.81,39.82,32600.0,21.6782,21.6782,21.6673,21.6727,32600.0
2011-05-31 12:30:00,39.82,39.83,39.79,39.79,28400.0,21.6727,21.6782,21.6564,21.6564,28400.0
2011-05-31 12:40:00,39.8,39.81,39.79,39.8,20100.0,21.6618,21.6673,21.6564,21.6618,20100.0
2011-05-31 12:50:00,39.8,39.81,39.79,39.8,31600.0,21.6618,21.6673,21.6564,21.6618,31600.0
2011-05-31 13:00:00,39.8,39.82,39.79,39.82,38400.0,21.6618,21.6727,21.6564,21.6727,38400.0
2011-05-31 13:10:00,39.82,39.84,39.81,39.84,29200.0,21.6727,21.6836,21.6673,21.6836,29200.0
2011-05-31 13:20:00,39.84,39.86,39.82,39.85,31900.0,21.6836,21.6945,21.6727,21.6891,31900.0
2011-05-31 13:30:00,39.84,39.86,39.84,39.85,16900.0,21.6836,21.6945,21.6836,21.6891,16900.0
2011-05-31 13:40:00,39.85,39.87,39.85,39.86,25800.0,21.6891,21.6999,21.6891,21.6945,25800.0
2011-05-31 13:50:00,39.87,39.88,39.86,39.87,23300.0,21.6999,21.7054,21.6945,21.6999,23300.0
2011-05-31 14:00:00,39.87,39.89,39.85,39.89,41900.0,21.6999,21.7108,21.6891,21.7108,41900.0
2011-05-31 14:10:00,39.88,39.89,39.86,39.88,25400.0,21.7054,21.7108,21.6945,21.7054,25400.0
2011-05-31 14:20:00,39.87,39.88,39.85,39.88,29500.0,21.6999,21.7054,21.6891,21.7054,29500.0
2011-05-31 14:30:00,39.88,39.89,39.87,39.89,27300.0,21.7054,21.7108,21.6999,21.7108,27300.0
2011-05-31 14:40:00,39.89,39.92,39.88,39.9,43500.0,21.7108,21.7272,21.7054,21.7163,43500.0
2011-05-31 14:50:00,39.91,39.92,39.9,39.92,53100.0,21.7217,21.7272,21.7163,21.7272,53100.0
2011-05-31 15:00:00,39.91,39.92,39.91,39.92,26100.0,21.7217,21.7272,21.7217,21.7272,26100.0
2011-05-31 15:10:00,39.91,39.92,39.91,39.92,27800.0,21.7217,21.7272,21.7217,21.7272,27800.0
2011-05-31 15:20:00,39.91,39.95,39.91,39.95,65000.0,21.7217,21.7435,21.7217,21.7435,65000.0
2011-05-31 15:30:00,39.94,39.95,39.92,39.93,89800.0,21.738,21.7435,21.7272,21.7326,89800.0
2011-05-31 15:40:00,39.93,40.05,39.93,40.04,216400.0,21.7326,21.7979,21.7326,21.7925,216400.0
2011-05-31 15:50:00,40.03,40.09,40.03,40.08,459600.0,21.787,21.8197,21.787,21.8142,459600.0
2011-06-01 09:30:00,40.03,40.11,39.95,39.98,98300.0,21.787,21.8306,21.7435,21.7598,98300.0
2011-06-01 09:40:00,39.97,39.98,39.91,39.91,44100.0,21.7544,21.7598,21.7217,21.7217,44100.0
2011-06-01 09:50:00,39.92,39.94,39.88,39.9,45300.0,21.7272,21.738,21.7054,21.7163,45300.0
2011-06-01 10:00:00,39.9,39.97,39.86,39.96,143600.0,21.7163,21.7544,21.6945,21.7489,143600.0
2011-06-01 10:10:00,39.96,39.97,39.83,39.85,98300.0,21.7489,21.7544,21.6782,21.6891,98300.0
2011-06-01 10:20:00,39.85,39.85,39.75,39.75,85400.0,21.6891,21.6891,21.6346,21.6346,85400.0
2011-06-01 10:30:00,39.75,39.82,39.75,39.79,82500.0,21.6346,21.6727,21.6346,21.6564,82500.0
2011-06-01 10:40:00,39.79,39.84,39.77,39.79,93700.0,21.6564,21.6836,21.6455,21.6564,93700.0
2011-06-01 10:50:00,39.79,39.8,39.75,39.78,109600.0,21.6564,21.6618,21.6346,21.651,109600.0
2011-06-01 11:00:00,39.78,39.84,39.77,39.83,27700.0,21.651,21.6836,21.6455,21.6782,27700.0
2011-06-01 11:10:00,39.84,39.86,39.79,39.8,44200.0,21.6836,21.6945,21.6564,21.6618,44200.0
2011-06-01 11:20:00,39.81,39.89,39.8,39.89,33200.0,21.6673,21.7108,21.6618,21.7108,33200.0
2011-06-01 11:30:00,39.89,39.89,39.8,39.82,32000.0,21.7108,21.7108,21.6618,21.6727,32000.0
2011-06-01 11:40:00,39.82,39.83,39.81,39.83,22300.0,21.6727,21.6782,21.6673,21.6782,22300.0
2011-06-01 11:50:00,39.82,39.83,39.81,39.83,29800.0,21.6727,21.6782,21.6673,21.6782,29800.0
2011-06-01 12:00:00,39.82,39.85,39.8,39.84,48800.0,21.6727,21.6891,21.6618,21.6836,48800.0
2011-06-01 12:10:00,39.84,39.85,39.81,39.84,39200.0,21.6836,21.6891,21.6673,21.6836,39200.0
2011-06-01 12:20:00,39.84,39.85,39.82,39.84,49400.0,21.6836,21.6891,21.6727,21.6836,49400.0
2011-06-01 12:30:00,39.83,39.85,39.82,39.84,68900.0,21.6782,21.6891,21.6727,21.6836,68900.0
2011-06-01 12:40:00,39.84,39.85,39.83,39.85,18800.0,21.6836,21.6891,21.6782,21.6891,18800.0
2011-06-01 12:50:00,39.84,39.85,39.78,39.82,256200.0,21.6836,21.6891,21.651,21.6727,256200.0
2011-06-01 13:00:00,39.82,39.83,39.8,39.81,27500.0,21.6727,21.6782,21.6618,21.6673,27500.0
2011-06-01 13:10:00,39.8,39.83,39.78,39.83,38200.0,21.6618,21.6782,21.651,21.6782,38200.0
2011-06-01 13:20:00,39.82,39.83,39.79,39.82,67000.0,21.6727,21.6782,21.6564,21.6727,67000.0
2011-06-01 13:30:00,39.81,39.86,39.81,39.85,60500.0,21.6673,21.6945,21.6673,21.6891,60500.0
2011-06-01 13:40:00,39.84,39.85,39.82,39.82,22100.0,21.6836,21.6891,21.6727,21.6727,22100.0
2011-06-01 13:50:00,39.83,39.83,39.81,39.82,23400.0,21.6782,21.6782,21.6673,21.6727,23400.0
2011-06-01 14:00:00,39.81,39.84,39.8,39.8,77400.0,21.6673,21.6836,21.6618,21.6618,77400.0
2011-06-01 14:10:00,39.81,39.81,39.75,39.79,60300.0,21.6673,21.6673,21.6346,21.6564,60300.0
2011-06-01 14:20:00,39.79,39.81,39.75,39.76,36700.0,21.6564,21.6673,21.6346,21.6401,36700.0
2011-06-01 14:30:00,39.76,39.76,39.7,39.71,117400.0,21.6401,21.6401,21.6074,21.6129,117400.0
2011-06-01 14:40:00,39.7,39.76,39.68,39.76,65500.0,21.6074,21.6401,21.5965,21.6401,65500.0
2011-06-01 14:50:00,39.76,39.81,39.75,39.78,44200.0,21.6401,21.6673,21.6346,21.651,44200.0
2011-06-01 15:00:00,39.78,39.85,39.77,39.82,75500.0,21.651,21.6891,21.6455,21.6727,75500.0
2011-06-01 15:10:00,39.82,39.83,39.76,39.77,52100.0,21.6727,21.6782,21.6401,21.6455,52100.0
2011-06-01 15:20:00,39.78,39.78,39.73,39.73,66400.0,21.651,21.651,21.6237,21.6237,66400.0
2011-06-01 15:30:00,39.74,39.78,39.72,39.76,95700.0,21.6292,21.651,21.6183,21.6401,95700.0
2011-06-01 15:40:00,39.76,39.77,39.68,39.69,173100.0,21.6401,21.6455,21.5965,21.602,173100.0
2011-06-01 15:50:00,39.69,39.72,39.66,39.69,355800.0,21.602,21.6183,21.5856,21.602,355800.0
2011-06-02 09:30:00,39.73,39.76,39.33,39.4,220600.0,21.6237,21.6401,21.406,21.4441,220600.0
2011-06-02 09:40:00,39.4,39.45,39.35,39.39,102800.0,21.4441,21.4713,21.4169,21.4387,102800.0
2011-06-02 09:50:00,39.39,39.49,39.39,39.47,66900.0,21.4387,21.4931,21.4387,21.4822,66900.0
2011-06-02 10:00:00,39.46,39.52,39.45,39.48,92500.0,21.4768,21.5094,21.4713,21.4877,92500.0
2011-06-02 10:10:00,39.48,39.5,39.41,39.41,82100.0,21.4877,21.4986,21.4496,21.4496,82100.0
2011-06-02 10:20:00,39.42,39.44,39.38,39.43,43400.0,21.455,21.4659,21.4332,21.4605,43400.0
2011-06-02 10:30:00,39.42,39.44,39.38,39.4,49200.0,21.455,21.4659,21.4332,21.4441,49200.0
2011-06-02 10:40:00,39.4,39.46,39.4,39.45,59800.0,21.4441,21.4768,21.4441,21.4713,59800.0
2011-06-02 10:50:00,39.46,39.48,39.41,39.44,54900.0,21.4768,21.4877,21.4496,21.4659,54900.0
2011-06-02 11:00:00,39.43,39.48,39.43,39.45,35400.0,21.4605,21.4877,21.4605,21.4713,35400.0
2011-06-02 11:10:00,39.44,39.46,39.42,39.44,39800.0,21.4659,21.4768,21.455,21.4659,39800.0
2011-06-02 11:20:00,39.44,39.46,39.42,39.43,38100.0,21.4659,21.4768,21.455,21.4605,38100.0
2011-06-02 11:30:00,39.44,39.44,39.4,39.41,61900.0,21.4659,21.4659,21.4441,21.4496,61900.0
2011-06-02 11:40:00,39.41,39.43,39.37,39.39,55800.0,21.4496,21.4605,21.4278,21.4387,55800.0
2011-06-02 11:50:00,39.39,39.42,39.38,39.41,35800.0,21.4387,21.455,21.4332,21.4496,35800.0
2011-06-02 12:00:00,39.4,39.42,39.37,39.38,51900.0,21.4441,21.455,21.4278,21.4332,51900.0
2011-06-02 12:10:00,39.38,39.44,39.36,39.43,53000.0,21.4332,21.4659,21.4224,21.4605,53000.0
2011-06-02 12:20:00,39.43,39.46,39.42,39.46,49000.0,21.4605,21.4768,21.455,21.4768,49000.0
2011-06-02 12:30:00,39.45,39.46,39.42,39.44,33900.0,21.4713,21.4768,21.455,21.4659,33900.0
2011-06-02 12:40:00,39.43,39.5,39.43,39.48,61600.0,21.4605,21.4986,21.4605,21.4877,61600.0
2011-06-02 12:50:00,39.48,39.51,39.47,39.5,71300.0,21.4877,21.504,21.4822,21.4986,71300.0
2011-06-02 13:00:00,39.5,39.57,39.5,39.55,48900.0,21.4986,21.5367,21.4986,21.5258,48900.0
2011-06-02 13:10:00,39.54,39.57,39.53,39.56,29600.0,21.5203,21.5367,21.5149,21.5312,29600.0
2011-06-02 13:20:00,39.57,39.61,39.56,39.61,63000.0,21.5367,21.5584,21.5312,21.5584,63000.0
2011-06-02 13:30:00,39.6,39.65,39.59,39.59,137800.0,21.553,21.5802,21.5475,21.5475,137800.0
2011-06-02 13:40:00,39.59,39.66,39.59,39.62,50000.0,21.5475,21.5856,21.5475,21.5639,50000.0
2011-06-02 13:50:00,39.61,39.64,39.59,39.63,35200.0,21.5584,21.5748,21.5475,21.5693,35200.0
2011-06-02 14:00:00,39.63,39.66,39.62,39.62,47300.0,21.5693,21.5856,21.5639,21.5639,47300.0
2011-06-02 14:10:00,39.62,39.65,39.58,39.58,67200.0,21.5639,21.5802,21.5421,21.5421,67200.0
2011-06-02 14:20:00,39.58,39.59,39.55,39.56,46500.0,21.5421,21.5475,21.5258,21.5312,46500.0
2011-06-02 14:30:00,39.56,39.63,39.55,39.62,42000.0,21.5312,21.5693,21.5258,21.5639,42000.0
2011-06-02 14:40:00,39.61,39.65,39.61,39.65,32000.0,21.5584,21.5802,21.5584,21.5802,32000.0
2011-06-02 14:50:00,39.65,39.67,39.63,39.66,46300.0,21.5802,21.5911,21.5693,21.5856,46300.0
2011-06-02 15:00:00,39.66,39.69,39.65,39.67,80700.0,21.5856,21.602,21.5802,21.5911,80700.0
2011-06-02 15:10:00,39.67,39.7,39.66,39.68,94500.0,21.5911,21.6074,21.5856,21.5965,94500.0
2011-06-02 15:20:00,39.68,39.72,39.67,39.71,73200.0,21.5965,21.6183,21.5911,21.6129,73200.0
2011-06-02 15:30:00,39.71,39.73,39.66,39.69,162500.0,21.6129,21.6237,21.5856,21.602,162500.0
2011-06-02 15:40:00,39.69,39.71,39.66,39.69,182200.0,21.602,21.6129,21.5856,21.602,182200.0
2011-06-02 15:50:00,39.68,39.69,39.65,39.66,229400.0,21.5965,21.602,21.5802,21.5856,229400.0
2011-06-03 09:30:00,39.35,39.39,39.26,39.38,161600.0,21.4169,21.4387,21.3679,21.4332,161600.0
2011-06-03 09:40:00,39.38,39.39,39.26,39.26,82600.0,21.4332,21.4387,21.3679,21.3679,82600.0
2011-06-03 09:50:00,39.27,39.29,39.22,39.23,98400.0,21.3734,21.3843,21.3462,21.3516,98400.0
2011-06-03 10:00:00,39.24,39.32,39.24,39.28,114200.0,21.3571,21.4006,21.3571,21.3788,114200.0
2011-06-03 10:10:00,39.29,39.43,39.28,39.43,98700.0,21.3843,21.4605,21.3788,21.4605,98700.0
2011-06-03 10:20:00,39.43,39.48,39.39,39.45,260600.0,21.4605,21.4877,21.4387,21.4713,260600.0
2011-06-03 10:30:00,39.45,39.51,39.45,39.49,114400.0,21.4713,21.504,21.4713,21.4931,114400.0
2011-06-03 10:40:00,39.49,39.55,39.48,39.48,69000.0,21.4931,21.5258,21.4877,21.4877,69000.0
2011-06-03 10:50:00,39.49,39.52,39.45,39.46,105600.0,21.4931,21.5094,21.4713,21.4768,105600.0
2011-06-03 11:00:00,39.47,39.53,39.46,39.51,120200.0,21.4822,21.5149,21.4768,21.504,120200.0
2011-06-03 11:10:00,39.51,39.51,39.44,39.46,47800.0,21.504,21.504,21.4659,21.4768,47800.0
2011-06-03 11:20:00,39.46,39.5,39.45,39.47,28300.0,21.4768,21.4986,21.4713,21.4822,28300.0
2011-06-03 11:30:00,39.47,39.52,39.43,39.43,50800.0,21.4822,21.5094,21.4605,21.4605,50800.0
2011-06-03 11:40:00,39.43,39.54,39.42,39.54,23000.0,21.4605,21.5203,21.455,21.5203,23000.0
2011-06-03 11:50:00,39.54,39.58,39.52,39.58,22400.0,21.5203,21.5421,21.5094,21.5421,22400.0
2011-06-03 12:00:00,39.58,39.58,39.54,39.57,26200.0,21.5421,21.5421,21.5203,21.5367,26200.0
2011-06-03 12:10:00,39.57,39.58,39.56,39.58,37800.0,21.5367,21.5421,21.5312,21.5421,37800.0
2011-06-03 12:20:00,39.58,39.61,39.58,39.6,26200.0,21.5421,21.5584,21.5421,21.553,26200.0
2011-06-03 12:30:00,39.6,39.61,39.56,39.58,31100.0,21.553,21.5584,21.5312,21.5421,31100.0
2011-06-03 12:40:00,39.58,39.61,39.55,39.61,34600.0,21.5421,21.5584,21.5258,21.5584,34600.0
2011-06-03 12:50:00,39.61,39.61,39.54,39.57,28200.0,21.5584,21.5584,21.5203,21.5367,28200.0
2011-06-03 13:00:00,39.56,39.58,39.55,39.56,15800.0,21.5312,21.5421,21.5258,21.5312,15800.0
2011-06-03 13:10:00,39.56,39.57,39.55,39.56,26600.0,21.5312,21.5367,21.5258,21.5312,26600.0
2011-06-03 13:20:00,39.56,39.57,39.53,39.55,60600.0,21.5312,21.5367,21.5149,21.5258,60600.0
2011-06-03 13:30:00,39.55,39.58,39.52,39.55,61300.0,21.5258,21.5421,21.5094,21.5258,61300.0
2011-06-03 13:40:00,39.55,39.58,39.55,39.57,31500.0,21.5258,21.5421,21.5258,21.5367,31500.0
2011-06-03 13:50:00,39.57,39.58,39.51,39.52,66700.0,21.5367,21.5421,21.504,21.5094,66700.0
2011-06-03 14:00:00,39.52,39.53,39.47,39.47,85100.0,21.5094,21.5149,21.4822,21.4822,85100.0
2011-06-03 14:10:00,39.47,39.49,39.47,39.48,61700.0,21.4822,21.4931,21.4822,21.4877,61700.0
2011-06-03 14:20:00,39.48,39.49,39.45,39.47,59000.0,21.4877,21.4931,21.4713,21.4822,59000.0
2011-06-03 14:30:00,39.47,39.48,39.43,39.45,62200.0,21.4822,21.4877,21.4605,21.4713,62200.0
2011-06-03 14:40:00,39.45,39.49,39.45,39.47,32600.0,21.4713,21.4931,21.4713,21.4822,32600.0
2011-06-03 14:50:00,39.46,39.5,39.44,39.45,38700.0,21.4768,21.4986,21.4659,21.4713,38700.0
2011-06-03 15:00:00,39.45,39.45,39.4,39.4,82800.0,21.4713,21.4713,21.4441,21.4441,82800.0
2011-06-03 15:10:00,39.41,39.43,39.38,39.4,56000.0,21.4496,21.4605,21.4332,21.4441,56000.0
2011-06-03 15:20:00,39.39,39.45,39.39,39.42,47300.0,21.4387,21.4713,21.4387,21.455,47300.0
2011-06-03 15:30:00,39.42,39.46,39.4,39.44,100600.0,21.455,21.4768,21.4441,21.4659,100600.0
2011-06-03 15:40:00,39.43,39.46,39.38,39.4,122400.0,21.4605,21.4768,21.4332,21.4441,122400.0
2011-06-03 15:50:00,39.41,39.41,39.35,39.39,224400.0,21.4496,21.4496,21.4169,21.4387,224400.0
2011-06-06 09:30:00,39.62,39.62,39.18,39.29,296300.0,21.5639,21.5639,21.3244,21.3843,296300.0
2011-06-06 09:40:00,39.27,39.41,39.21,39.4,104000.0,21.3734,21.4496,21.3407,21.4441,104000.0
2011-06-06 09:50:00,39.41,39.45,39.36,39.42,99600.0,21.4496,21.4713,21.4224,21.455,99600.0
2011-06-06 10:00:00,39.41,39.44,39.37,39.4,145900.0,21.4496,21.4659,21.4278,21.4441,145900.0
2011-06-06 10:10:00,39.4,39.42,39.34,39.35,66500.0,21.4441,21.455,21.4115,21.4169,66500.0
2011-06-06 10:20:00,39.35,39.36,39.31,39.34,43100.0,21.4169,21.4224,21.3951,21.4115,43100.0
2011-06-06 10:30:00,39.34,39.37,39.32,39.34,41100.0,21.4115,21.4278,21.4006,21.4115,41100.0
2011-06-06 10:40:00,39.34,39.36,39.3,39.3,47500.0,21.4115,21.4224,21.3897,21.3897,47500.0
2011-06-06 10:50:00,39.31,39.36,39.3,39.35,42400.0,21.3951,21.4224,21.3897,21.4169,42400.0
2011-06-06 11:00:00,39.35,39.44,39.35,39.39,59100.0,21.4169,21.4659,21.4169,21.4387,59100.0
2011-06-06 11:10:00,39.39,39.47,39.38,39.43,37000.0,21.4387,21.4822,21.4332,21.4605,37000.0
2011-06-06 11:20:00,39.44,39.49,39.43,39.49,20800.0,21.4659,21.4931,21.4605,21.4931,20800.0
2011-06-06 11:30:00,39.48,39.48,39.42,39.45,46500.0,21.4877,21.4877,21.455,21.4713,46500.0
2011-06-06 11:40:00,39.46,39.5,39.43,39.48,66700.0,21.4768,21.4986,21.4605,21.4877,66700.0
2011-06-06 11:50:00,39.49,39.51,39.48,39.49,24300.0,21.4931,21.504,21.4877,21.4931,24300.0
2011-06-06 12:00:00,39.48,39.51,39.47,39.51,18500.0,21.4877,21.504,21.4822,21.504,18500.0
2011-06-06 12:10:00,39.51,39.53,39.46,39.47,30900.0,21.504,21.5149,21.4768,21.4822,30900.0
2011-06-06 12:20:00,39.47,39.53,39.47,39.53,21800.0,21.4822,21.5149,21.4822,21.5149,21800.0
2011-06-06 12:30:00,39.53,39.53,39.48,39.51,66300.0,21.5149,21.5149,21.4877,21.504,66300.0
2011-06-06 12:40:00,39.51,39.52,39.48,39.5,13300.0,21.504,21.5094,21.4877,21.4986,13300.0
2011-06-06 12:50:00,39.49,39.5,39.47,39.48,21200.0,21.4931,21.4986,21.4822,21.4877,21200.0
2011-06-06 13:00:00,39.48,39.5,39.46,39.47,28000.0,21.4877,21.4986,21.4768,21.4822,28000.0
2011-06-06 13:10:00,39.47,39.5,39.47,39.48,18900.0,21.4822,21.4986,21.4822,21.4877,18900.0
2011-06-06 13:20:00,39.47,39.49,39.43,39.43,48800.0,21.4822,21.4931,21.4605,21.4605,48800.0
2011-06-06 13:30:00,39.43,39.45,39.4,39.42,42500.0,21.4605,21.4713,21.4441,21.455,42500.0
2011-06-06 13:40:00,39.42,39.43,39.37,39.38,68300.0,21.455,21.4605,21.4278,21.4332,68300.0
2011-06-06 13:50:00,39.38,39.43,39.37,39.42,30000.0,21.4332,21.4605,21.4278,21.455,30000.0
2011-06-06 14:00:00,39.41,39.43,39.4,39.43,30100.0,21.4496,21.4605,21.4441,21.4605,30100.0
2011-06-06 14:10:00,39.43,39.43,39.41,39.42,25400.0,21.4605,21.4605,21.4496,21.455,25400.0
2011-06-06 14:20:00,39.41,39.45,39.41,39.43,37500.0,21.4496,21.4713,21.4496,21.4605,37500.0
2011-06-06 14:30:00,39.42,39.43,39.41,39.43,21500.0,21.455,21.4605,21.4496,21.4605,21500.0
2011-06-06 14:40:00,39.43,39.45,39.41,39.43,47500.0,21.4605,21.4713,21.4496,21.4605,47500.0
2011-06-06 14:50:00,39.44,39.45,39.4,39.4,39500.0,21.4659,21.4713,21.4441,21.4441,39500.0
2011-06-06 15:00:00,39.4,39.45,39.37,39.38,68100.0,21.4441,21.4713,21.4278,21.4332,68100.0
2011-06-06 15:10:00,39.37,39.38,39.32,39.35,140100.0,21.4278,21.4332,21.4006,21.4169,140100.0
2011-06-06 15:20:00,39.36,39.36,39.32,39.35,85800.0,21.4224,21.4224,21.4006,21.4169,85800.0
2011-06-06 15:30:00,39.35,39.39,39.33,39.36,126600.0,21.4169,21.4387,21.406,21.4224,126600.0
2011-06-06 15:40:00,39.36,39.41,39.35,39.38,94700.0,21.4224,21.4496,21.4169,21.4332,94700.0
2011-06-06 15:50:00,39.37,39.38,39.32,39.32,190400.0,21.4278,21.4332,21.4006,21.4006,190400.0
2011-06-07 09:30:00,39.49,39.49,39.34,39.4,120300.0,21.4931,21.4931,21.4115,21.4441,120300.0
2011-06-07 09:40:00,39.41,39.44,39.37,39.42,48300.0,21.4496,21.4659,21.4278,21.455,48300.0
2011-06-07 09:50:00,39.42,39.44,39.36,39.36,54900.0,21.455,21.4659,21.4224,21.4224,54900.0
2011-06-07 10:00:00,39.37,39.52,39.37,39.51,128000.0,21.4278,21.5094,21.4278,21.504,128000.0
2011-06-07 10:10:00,39.51,39.64,39.51,39.57,75700.0,21.504,21.5748,21.504,21.5367,75700.0
2011-06-07 10:20:00,39.57,39.6,39.54,39.59,42500.0,21.5367,21.553,21.5203,21.5475,42500.0
2011-06-07 10:30:00,39.6,39.6,39.53,39.59,60000.0,21.553,21.553,21.5149,21.5475,60000.0
2011-06-07 10:40:00,39.6,39.6,39.57,39.6,31700.0,21.553,21.553,21.5367,21.553,31700.0
2011-06-07 10:50:00,39.6,39.64,39.59,39.63,88800.0,21.553,21.5748,21.5475,21.5693,88800.0
2011-06-07 11:00:00,39.63,39.67,39.63,39.66,103200.0,21.5693,21.5911,21.5693,21.5856,103200.0
2011-06-07 11:10:00,39.67,39.67,39.52,39.52,141200.0,21.5911,21.5911,21.5094,21.5094,141200.0
2011-06-07 11:20:00,39.52,39.58,39.44,39.54,97600.0,21.5094,21.5421,21.4659,21.5203,97600.0
2011-06-07 11:30:00,39.54,39.55,39.45,39.46,78100.0,21.5203,21.5258,21.4713,21.4768,78100.0
2011-06-07 11:40:00,39.45,39.48,39.44,39.47,54500.0,21.4713,21.4877,21.4659,21.4822,54500.0
2011-06-07 11:50:00,39.48,39.48,39.44,39.48,46700.0,21.4877,21.4877,21.4659,21.4877,46700.0
2011-06-07 12:00:00,39.48,39.5,39.47,39.5,39800.0,21.4877,21.4986,21.4822,21.4986,39800.0
2011-06-07 12:10:00,39.49,39.5,39.46,39.49,80700.0,21.4931,21.4986,21.4768,21.4931,80700.0
2011-06-07 12:20:00,39.49,39.51,39.48,39.5,35600.0,21.4931,21.504,21.4877,21.4986,35600.0
2011-06-07 12:30:00,39.5,39.5,39.46,39.47,28100.0,21.4986,21.4986,21.4768,21.4822,28100.0
2011-06-07 12:40:00,39.47,39.48,39.43,39.45,77800.0,21.4822,21.4877,21.4605,21.4713,77800.0
2011-06-07 12:50:00,39.46,39.48,39.45,39.46,41200.0,21.4768,21.4877,21.4713,21.4768,41200.0
2011-06-07 13:00:00,39.47,39.47,39.41,39.45,89100.0,21.4822,21.4822,21.4496,21.4713,89100.0
2011-06-07 13:10:00,39.45,39.48,39.44,39.47,97200.0,21.4713,21.4877,21.4659,21.4822,97200.0
2011-06-07 13:20:00,39.47,39.48,39.44,39.45,29800.0,21.4822,21.4877,21.4659,21.4713,29800.0
2011-06-07 13:30:00,39.46,39.49,39.46,39.47,75100.0,21.4768,21.4931,21.4768,21.4822,75100.0
2011-06-07 13:40:00,39.48,39.48,39.46,39.46,20800.0,21.4877,21.4877,21.4768,21.4768,20800.0
2011-06-07 13:50:00,39.46,39.5,39.46,39.49,55600.0,21.4768,21.4986,21.4768,21.4931,55600.0
2011-06-07 14:00:00,39.49,39.52,39.48,39.52,46800.0,21.4931,21.5094,21.4877,21.5094,46800.0
2011-06-07 14:10:00,39.52,39.54,39.5,39.5,70500.0,21.5094,21.5203,21.4986,21.4986,70500.0
2011-06-07 14:20:00,39.51,39.56,39.5,39.55,55000.0,21.504,21.5312,21.4986,21.5258,55000.0
2011-06-07 14:30:00,39.55,39.55,39.52,39.53,31800.0,21.5258,21.5258,21.5094,21.5149,31800.0
2011-06-07 14:40:00,39.53,39.53,39.5,39.51,52300.0,21.5149,21.5149,21.4986,21.504,52300.0
2011-06-07 14:50:00,39.52,39.54,39.49,39.53,33800.0,21.5094,21.5203,21.4931,21.5149,33800.0
2011-06-07 15:00:00,39.53,39.57,39.53,39.54,82000.0,21.5149,21.5367,21.5149,21.5203,82000.0
2011-06-07 15:10:00,39.55,39.58,39.54,39.55,40600.0,21.5258,21.5421,21.5203,21.5258,40600.0
2011-06-07 15:20:00,39.55,39.56,39.52,39.56,45600.0,21.5258,21.5312,21.5094,21.5312,45600.0
2011-06-07 15:30:00,39.55,39.55,39.48,39.49,91400.0,21.5258,21.5258,21.4877,21.4931,91400.0
2011-06-07 15:40:00,39.48,39.48,39.39,39.4,186100.0,21.4877,21.4877,21.4387,21.4441,186100.0
2011-06-07 15:50:00,39.4,39.41,39.35,39.36,253000.0,21.4441,21.4496,21.4169,21.4224,253000.0
2011-06-08 09:30:00,39.42,39.53,39.32,39.33,136200.0,21.455,21.5149,21.4006,21.406,136200.0
2011-06-08 09:40:00,39.34,39.34,39.25,39.33,85900.0,21.4115,21.4115,21.3625,21.406,85900.0
2011-06-08 09:50:00,39.34,39.46,39.33,39.39,99100.0,21.4115,21.4768,21.406,21.4387,99100.0
2011-06-08 10:00:00,39.39,39.43,39.34,39.41,197400.0,21.4387,21.4605,21.4115,21.4496,197400.0
2011-06-08 10:10:00,39.4,39.46,39.4,39.42,130300.0,21.4441,21.4768,21.4441,21.455,130300.0
2011-06-08 10:20:00,39.43,39.44,39.38,39.38,102900.0,21.4605,21.4659,21.4332,21.4332,102900.0
2011-06-08 10:30:00,39.38,39.41,39.37,39.4,111900.0,21.4332,21.4496,21.4278,21.4441,111900.0
2011-06-08 10:40:00,39.4,39.46,39.4,39.42,39800.0,21.4441,21.4768,21.4441,21.455,39800.0
2011-06-08 10:50:00,39.42,39.43,39.38,39.41,76700.0,21.455,21.4605,21.4332,21.4496,76700.0
2011-06-08 11:00:00,39.41,39.5,39.41,39.48,83000.0,21.4496,21.4986,21.4496,21.4877,83000.0
2011-06-08 11:10:00,39.48,39.48,39.43,39.45,79900.0,21.4877,21.4877,21.4605,21.4713,79900.0
2011-06-08 11:20:00,39.45,39.45,39.38,39.4,110900.0,21.4713,21.4713,21.4332,21.4441,110900.0
2011-06-08 11:30:00,39.4,39.43,39.39,39.39,90800.0,21.4441,21.4605,21.4387,21.4387,90800.0
2011-06-08 11:40:00,39.4,39.48,39.39,39.44,95800.0,21.4441,21.4877,21.4387,21.4659,95800.0
2011-06-08 11:50:00,39.44,39.56,39.44,39.56,83200.0,21.4659,21.5312,21.4659,21.5312,83200.0
2011-06-08 12:00:00,39.56,39.59,39.55,39.59,56600.0,21.5312,21.5475,21.5258,21.5475,56600.0
2011-06-08 12:10:00,39.59,39.6,39.55,39.55,69900.0,21.5475,21.553,21.5258,21.5258,69900.0
2011-06-08 12:20:00,39.55,39.57,39.49,39.52,49800.0,21.5258,21.5367,21.4931,21.5094,49800.0
2011-06-08 12:30:00,39.52,39.56,39.51,39.55,28300.0,21.5094,21.5312,21.504,21.5258,28300.0
2011-06-08 12:40:00,39.55,39.55,39.54,39.55,26400.0,21.5258,21.5258,21.5203,21.5258,26400.0
2011-06-08 12:50:00,39.55,39.57,39.54,39.55,57400.0,21.5258,21.5367,21.5203,21.5258,57400.0
2011-06-08 13:00:00,39.55,39.61,39.55,39.57,67000.0,21.5258,21.5584,21.5258,21.5367,67000.0
2011-06-08 13:10:00,39.58,39.6,39.57,39.6,37400.0,21.5421,21.553,21.5367,21.553,37400.0
2011-06-08 13:20:00,39.59,39.6,39.54,39.57,44400.0,21.5475,21.553,21.5203,21.5367,44400.0
2011-06-08 13:30:00,39.57,39.58,39.52,39.54,66000.0,21.5367,21.5421,21.5094,21.5203,66000.0
2011-06-08 13:40:00,39.53,39.55,39.52,39.55,29800.0,21.5149,21.5258,21.5094,21.5258,29800.0
2011-06-08 13:50:00,39.55,39.57,39.52,39.55,55000.0,21.5258,21.5367,21.5094,21.5258,55000.0
2011-06-08 14:00:00,39.54,39.57,39.53,39.54,107000.0,21.5203,21.5367,21.5149,21.5203,107000.0
2011-06-08 14:10:00,39.54,39.55,39.51,39.55,45700.0,21.5203,21.5258,21.504,21.5258,45700.0
2011-06-08 14:20:00,39.54,39.56,39.5,39.53,75600.0,21.5203,21.5312,21.4986,21.5149,75600.0
2011-06-08 14:30:00,39.54,39.64,39.54,39.6,107300.0,21.5203,21.5748,21.5203,21.553,107300.0
2011-06-08 14:40:00,39.61,39.66,39.6,39.64,91700.0,21.5584,21.5856,21.553,21.5748,91700.0
2011-06-08 14:50:00,39.65,39.67,39.62,39.64,99000.0,21.5802,21.5911,21.5639,21.5748,99000.0
2011-06-08 15:00:00,39.64,39.67,39.63,39.65,74100.0,21.5748,21.5911,21.5693,21.5802,74100.0
2011-06-08 15:10:00,39.66,39.67,39.58,39.6,115200.0,21.5856,21.5911,21.5421,21.553,115200.0
2011-06-08 15:20:00,39.59,39.6,39.55,39.58,109500.0,21.5475,21.553,21.5258,21.5421,109500.0
2011-06-08 15:30:00,39.58,39.61,39.56,39.58,198700.0,21.5421,21.5584,21.5312,21.5421,198700.0
2011-06-08 15:40:00,39.58,39.63,39.55,39.61,253000.0,21.5421,21.5693,21.5258,21.5584,253000.0
2011-06-08 15:50:00,39.6,39.62,39.59,39.6,412800.0,21.553,21.5639,21.5475,21.553,412800.0
2011-06-09 09:30:00,39.59,39.6,39.44,39.44,94200.0,21.5475,21.553,21.4659,21.4659,94200.0
2011-06-09 09:40:00,39.44,39.48,39.37,39.41,172500.0,21.4659,21.4877,21.4278,21.4496,172500.0
2011-06-09 09:50:00,39.4,39.44,39.32,39.37,121900.0,21.4441,21.4659,21.4006,21.4278,121900.0
2011-06-09 10:00:00,39.38,39.4,39.33,39.34,130100.0,21.4332,21.4441,21.406,21.4115,130100.0
2011-06-09 10:10:00,39.35,39.38,39.34,39.35,88200.0,21.4169,21.4332,21.4115,21.4169,88200.0
2011-06-09 10:20:00,39.36,39.44,39.34,39.41,59600.0,21.4224,21.4659,21.4115,21.4496,59600.0
2011-06-09 10:30:00,39.4,39.43,39.39,39.42,83300.0,21.4441,21.4605,21.4387,21.455,83300.0
2011-06-09 10:40:00,39.42,39.43,39.37,39.38,65300.0,21.455,21.4605,21.4278,21.4332,65300.0
2011-06-09 10:50:00,39.38,39.38,39.33,39.34,46200.0,21.4332,21.4332,21.406,21.4115,46200.0
2011-06-09 11:00:00,39.34,39.39,39.33,39.39,58400.0,21.4115,21.4387,21.406,21.4387,58400.0
2011-06-09 11:10:00,39.39,39.42,39.38,39.42,31800.0,21.4387,21.455,21.4332,21.455,31800.0
2011-06-09 11:20:00,39.42,39.45,39.41,39.42,114000.0,21.455,21.4713,21.4496,21.455,114000.0
2011-06-09 11:30:00,39.43,39.54,39.43,39.52,81300.0,21.4605,21.5203,21.4605,21.5094,81300.0
2011-06-09 11:40:00,39.51,39.58,39.51,39.58,40500.0,21.504,21.5421,21.504,21.5421,40500.0
2011-06-09 11:50:00,39.58,39.59,39.55,39.55,69300.0,21.5421,21.5475,21.5258,21.5258,69300.0
2011-06-09 12:00:00,39.55,39.61,39.55,39.59,54900.0,21.5258,21.5584,21.5258,21.5475,54900.0
2011-06-09 12:10:00,39.59,39.63,39.59,39.63,42900.0,21.5475,21.5693,21.5475,21.5693,42900.0
2011-06-09 12:20:00,39.63,39.63,39.6,39.61,16100.0,21.5693,21.5693,21.553,21.5584,16100.0
2011-06-09 12:30:00,39.61,39.61,39.52,39.52,39400.0,21.5584,21.5584,21.5094,21.5094,39400.0
2011-06-09 12:40:00,39.52,39.52,39.45,39.48,99600.0,21.5094,21.5094,21.4713,21.4877,99600.0
2011-06-09 12:50:00,39.48,39.52,39.48,39.51,40700.0,21.4877,21.5094,21.4877,21.504,40700.0
2011-06-09 13:00:00,39.51,39.56,39.5,39.56,45600.0,21.504,21.5312,21.4986,21.5312,45600.0
2011-06-09 13:10:00,39.56,39.57,39.55,39.57,21500.0,21.5312,21.5367,21.5258,21.5367,21500.0
2011-06-09 13:20:00,39.57,39.58,39.56,39.58,40000.0,21.5367,21.5421,21.5312,21.5421,40000.0
2011-06-09 13:30:00,39.57,39.57,39.5,39.5,27400.0,21.5367,21.5367,21.4986,21.4986,27400.0
2011-06-09 13:40:00,39.5,39.56,39.5,39.56,49900.0,21.4986,21.5312,21.4986,21.5312,49900.0
2011-06-09 13:50:00,39.56,39.57,39.54,39.55,38500.0,21.5312,21.5367,21.5203,21.5258,38500.0
2011-06-09 14:00:00,39.54,39.56,39.53,39.55,33300.0,21.5203,21.5312,21.5149,21.5258,33300.0
2011-06-09 14:10:00,39.55,39.56,39.53,39.56,52800.0,21.5258,21.5312,21.5149,21.5312,52800.0
2011-06-09 14:20:00,39.56,39.58,39.54,39.57,38700.0,21.5312,21.5421,21.5203,21.5367,38700.0
2011-06-09 14:30:00,39.56,39.6,39.55,39.6,25500.0,21.5312,21.553,21.5258,21.553,25500.0
2011-06-09 14:40:00,39.6,39.63,39.59,39.62,43300.0,21.553,21.5693,21.5475,21.5639,43300.0
2011-06-09 14:50:00,39.62,39.65,39.62,39.65,49200.0,21.5639,21.5802,21.5639,21.5802,49200.0
2011-06-09 15:00:00,39.65,39.65,39.62,39.63,55000.0,21.5802,21.5802,21.5639,21.5693,55000.0
2011-06-09 15:10:00,39.63,39.63,39.59,39.59,49700.0,21.5693,21.5693,21.5475,21.5475,49700.0
2011-06-09 15:20:00,39.6,39.6,39.57,39.58,37600.0,21.553,21.553,21.5367,21.5421,37600.0
2011-06-09 15:30:00,39.59,39.59,39.57,39.59,97200.0,21.5475,21.5475,21.5367,21.5475,97200.0
2011-06-09 15:40:00,39.59,39.61,39.51,39.54,163200.0,21.5475,21.5584,21.504,21.5203,163200.0
2011-06-09 15:50:00,39.54,39.56,39.52,39.54,220400.0,21.5203,21.5312,21.5094,21.5203,220400.0
2011-06-10 09:30:00,39.39,39.42,39.35,39.36,75000.0,21.4387,21.455,21.4169,21.4224,75000.0
2011-06-10 09:40:00,39.36,39.42,39.35,39.42,79200.0,21.4224,21.455,21.4169,21.455,79200.0
2011-06-10 09:50:00,39.41,39.42,39.3,39.33,44300.0,21.4496,21.455,21.3897,21.406,44300.0
2011-06-10 10:00:00,39.32,39.34,39.3,39.33,74800.0,21.4006,21.4115,21.3897,21.406,74800.0
2011-06-10 10:10:00,39.34,39.41,39.3,39.39,86700.0,21.4115,21.4496,21.3897,21.4387,86700.0
2011-06-10 10:20:00,39.39,39.4,39.34,39.38,32900.0,21.4387,21.4441,21.4115,21.4332,32900.0
2011-06-10 10:30:00,39.38,39.42,39.35,39.41,109200.0,21.4332,21.455,21.4169,21.4496,109200.0
2011-06-10 10:40:00,39.41,39.42,39.35,39.41,122100.0,21.4496,21.455,21.4169,21.4496,122100.0
2011-06-10 10:50:00,39.41,39.47,39.4,39.43,84400.0,21.4496,21.4822,21.4441,21.4605,84400.0
2011-06-10 11:00:00,39.43,39.46,39.4,39.46,86600.0,21.4605,21.4768,21.4441,21.4768,86600.0
2011-06-10 11:10:00,39.46,39.52,39.44,39.52,47700.0,21.4768,21.5094,21.4659,21.5094,47700.0
2011-06-10 11:20:00,39.52,39.55,39.51,39.52,68500.0,21.5094,21.5258,21.504,21.5094,68500.0
2011-06-10 11:30:00,39.52,39.55,39.52,39.52,55400.0,21.5094,21.5258,21.5094,21.5094,55400.0
2011-06-10 11:40:00,39.53,39.55,39.51,39.52,36600.0,21.5149,21.5258,21.504,21.5094,36600.0
2011-06-10 11:50:00,39.52,39.55,39.5,39.53,62000.0,21.5094,21.5258,21.4986,21.5149,62000.0
2011-06-10 12:00:00,39.53,39.55,39.5,39.5,39600.0,21.5149,21.5258,21.4986,21.4986,39600.0
2011-06-10 12:10:00,39.51,39.54,39.47,39.53,80100.0,21.504,21.5203,21.4822,21.5149,80100.0
2011-06-10 12:20:00,39.52,39.55,39.51,39.54,35600.0,21.5094,21.5258,21.504,21.5203,35600.0
2011-06-10 12:30:00,39.53,39.57,39.52,39.53,87900.0,21.5149,21.5367,21.5094,21.5149,87900.0
2011-06-10 12:40:00,39.53,39.54,39.51,39.51,18300.0,21.5149,21.5203,21.504,21.504,18300.0
2011-06-10 12:50:00,39.52,39.55,39.52,39.53,33000.0,21.5094,21.5258,21.5094,21.5149,33000.0
2011-06-10 13:00:00,39.53,39.54,39.51,39.54,25200.0,21.5149,21.5203,21.504,21.5203,25200.0
2011-06-10 13:10:00,39.54,39.55,39.51,39.52,122600.0,21.5203,21.5258,21.504,21.5094,122600.0
2011-06-10 13:20:00,39.52,39.53,39.49,39.51,39700.0,21.5094,21.5149,21.4931,21.504,39700.0
2011-06-10 13:30:00,39.52,39.53,39.46,39.48,49300.0,21.5094,21.5149,21.4768,21.4877,49300.0
2011-06-10 13:40:00,39.48,39.49,39.43,39.45,41100.0,21.4877,21.4931,21.4605,21.4713,41100.0
2011-06-10 13:50:00,39.46,39.48,39.43,39.44,47400.0,21.4768,21.4877,21.4605,21.4659,47400.0
2011-06-10 14:00:00,39.45,39.54,39.44,39.52,70900.0,21.4713,21.5203,21.4659,21.5094,70900.0
2011-06-10 14:10:00,39.52,39.52,39.46,39.47,48900.0,21.5094,21.5094,21.4768,21.4822,48900.0
2011-06-10 14:20:00,39.48,39.49,39.42,39.48,53600.0,21.4877,21.4931,21.455,21.4877,53600.0
2011-06-10 14:30:00,39.48,39.51,39.44,39.46,56400.0,21.4877,21.504,21.4659,21.4768,56400.0
2011-06-10 14:40:00,39.47,39.5,39.46,39.47,47600.0,21.4822,21.4986,21.4768,21.4822,47600.0
2011-06-10 14:50:00,39.47,39.52,39.46,39.5,36500.0,21.4822,21.5094,21.4768,21.4986,36500.0
2011-06-10 15:00:00,39.51,39.52,39.48,39.49,65100.0,21.504,21.5094,21.4877,21.4931,65100.0
2011-06-10 15:10:00,39.5,39.54,39.48,39.49,61700.0,21.4986,21.5203,21.4877,21.4931,61700.0
2011-06-10 15:20:00,39.49,39.51,39.46,39.47,43300.0,21.4931,21.504,21.4768,21.4822,43300.0
2011-06-10 15:30:00,39.47,39.48,39.41,39.41,72100.0,21.4822,21.4877,21.4496,21.4496,72100.0
2011-06-10 15:40:00,39.42,39.43,39.34,39.37,144300.0,21.455,21.4605,21.4115,21.4278,144300.0
2011-06-10 15:50:00,39.36,39.37,39.33,39.33,269500.0,21.4224,21.4278,21.406,21.406,269500.0
2011-06-13 09:30:00,39.43,39.43,39.33,39.37,77400.0,21.4605,21.4605,21.406,21.4278,77400.0
2011-06-13 09:40:00,39.36,39.37,39.31,39.32,45700.0,21.4224,21.4278,21.3951,21.4006,45700.0
2011-06-13 09:50:00,39.33,39.38,39.31,39.32,103200.0,21.406,21.4332,21.3951,21.4006,103200.0
2011-06-13 10:00:00,39.32,39.4,39.32,39.4,106300.0,21.4006,21.4441,21.4006,21.4441,106300.0
2011-06-13 10:10:00,39.39,39.48,39.38,39.48,70000.0,21.4387,21.4877,21.4332,21.4877,70000.0
2011-06-13 10:20:00,39.47,39.51,39.44,39.48,88100.0,21.4822,21.504,21.4659,21.4877,88100.0
2011-06-13 10:30:00,39.48,39.49,39.43,39.47,89200.0,21.4877,21.4931,21.4605,21.4822,89200.0
2011-06-13 10:40:00,39.47,39.51,39.43,39.51,63400.0,21.4822,21.504,21.4605,21.504,63400.0
2011-06-13 10:50:00,39.5,39.58,39.5,39.58,47700.0,21.4986,21.5421,21.4986,21.5421,47700.0
2011-06-13 11:00:00,39.57,39.6,39.56,39.57,41200.0,21.5367,21.553,21.5312,21.5367,41200.0
2011-06-13 11:10:00,39.57,39.6,39.56,39.6,24700.0,21.5367,21.553,21.5312,21.553,24700.0
2011-06-13 11:20:00,39.6,39.6,39.55,39.59,60800.0,21.553,21.553,21.5258,21.5475,60800.0
2011-06-13 11:30:00,39.59,39.59,39.57,39.58,19200.0,21.5475,21.5475,21.5367,21.5421,19200.0
2011-06-13 11:40:00,39.58,39.6,39.57,39.58,42100.0,21.5421,21.553,21.5367,21.5421,42100.0
2011-06-13 11:50:00,39.57,39.6,39.56,39.59,24800.0,21.5367,21.553,21.5312,21.5475,24800.0
2011-06-13 12:00:00,39.59,39.61,39.58,39.6,33300.0,21.5475,21.5584,21.5421,21.553,33300.0
2011-06-13 12:10:00,39.6,39.6,39.56,39.57,33500.0,21.553,21.553,21.5312,21.5367,33500.0
2011-06-13 12:20:00,39.57,39.58,39.54,39.57,28900.0,21.5367,21.5421,21.5203,21.5367,28900.0
2011-06-13 12:30:00,39.57,39.61,39.55,39.59,39500.0,21.5367,21.5584,21.5258,21.5475,39500.0
2011-06-13 12:40:00,39.59,39.59,39.54,39.56,25900.0,21.5475,21.5475,21.5203,21.5312,25900.0
2011-06-13 12:50:00,39.57,39.57,39.52,39.53,25200.0,21.5367,21.5367,21.5094,21.5149,25200.0
2011-06-13 13:00:00,39.52,39.53,39.46,39.49,45600.0,21.5094,21.5149,21.4768,21.4931,45600.0
2011-06-13 13:10:00,39.5,39.56,39.48,39.56,57400.0,21.4986,21.5312,21.4877,21.5312,57400.0
2011-06-13 13:20:00,39.56,39.59,39.52,39.59,88900.0,21.5312,21.5475,21.5094,21.5475,88900.0
2011-06-13 13:30:00,39.58,39.62,39.58,39.61,75900.0,21.5421,21.5639,21.5421,21.5584,75900.0
2011-06-13 13:40:00,39.62,39.64,39.61,39.63,77600.0,21.5639,21.5748,21.5584,21.5693,77600.0
2011-06-13 13:50:00,39.62,39.73,39.62,39.72,125600.0,21.5639,21.6237,21.5639,21.6183,125600.0
2011-06-13 14:00:00,39.73,39.78,39.72,39.77,175900.0,21.6237,21.651,21.6183,21.6455,175900.0
2011-06-13 14:10:00,39.77,39.8,39.75,39.77,173000.0,21.6455,21.6618,21.6346,21.6455,173000.0
2011-06-13 14:20:00,39.78,39.81,39.76,39.79,36900.0,21.651,21.6673,21.6401,21.6564,36900.0
2011-06-13 14:30:00,39.78,39.79,39.73,39.74,67300.0,21.651,21.6564,21.6237,21.6292,67300.0
2011-06-13 14:40:00,39.73,39.77,39.73,39.76,56600.0,21.6237,21.6455,21.6237,21.6401,56600.0
2011-06-13 14:50:00,39.76,39.76,39.67,39.67,46000.0,21.6401,21.6401,21.5911,21.5911,46000.0
2011-06-13 15:00:00,39.67,39.72,39.66,39.69,57400.0,21.5911,21.6183,21.5856,21.602,57400.0
2011-06-13 15:10:00,39.69,39.72,39.66,39.71,133600.0,21.602,21.6183,21.5856,21.6129,133600.0
2011-06-13 15:20:00,39.71,39.76,39.7,39.75,90800.0,21.6129,21.6401,21.6074,21.6346,90800.0
2011-06-13 15:30:00,39.74,39.74,39.66,39.66,79400.0,21.6292,21.6292,21.5856,21.5856,79400.0
2011-06-13 15:40:00,39.65,39.69,39.64,39.68,90900.0,21.5802,21.602,21.5748,21.5965,90900.0
2011-06-13 15:50:00,39.68,39.7,39.66,39.67,182300.0,21.5965,21.6074,21.5856,21.5911,182300.0
2011-06-14 09:30:00,39.86,39.88,39.79,39.82,105800.0,21.6945,21.7054,21.6564,21.6727,105800.0
2011-06-14 09:40:00,39.82,39.83,39.71,39.75,73800.0,21.6727,21.6782,21.6129,21.6346,73800.0
2011-06-14 09:50:00,39.75,39.76,39.63,39.67,115000.0,21.6346,21.6401,21.5693,21.5911,115000.0
2011-06-14 10:00:00,39.66,39.68,39.59,39.63,94900.0,21.5856,21.5965,21.5475,21.5693,94900.0
2011-06-14 10:10:00,39.63,39.64,39.56,39.63,107100.0,21.5693,21.5748,21.5312,21.5693,107100.0
2011-06-14 10:20:00,39.64,39.7,39.61,39.67,85600.0,21.5748,21.6074,21.5584,21.5911,85600.0
2011-06-14 10:30:00,39.67,39.7,39.65,39.69,84000.0,21.5911,21.6074,21.5802,21.602,84000.0
2011-06-14 10:40:00,39.69,39.74,39.69,39.72,61700.0,21.602,21.6292,21.602,21.6183,61700.0
2011-06-14 10:50:00,39.72,39.73,39.69,39.73,45400.0,21.6183,21.6237,21.602,21.6237,45400.0
2011-06-14 11:00:00,39.72,39.73,39.7,39.72,42700.0,21.6183,21.6237,21.6074,21.6183,42700.0
2011-06-14 11:10:00,39.73,39.73,39.69,39.69,36900.0,21.6237,21.6237,21.602,21.602,36900.0
2011-06-14 11:20:00,39.69,39.7,39.67,39.67,24500.0,21.602,21.6074,21.5911,21.5911,24500.0
2011-06-14 11:30:00,39.67,39.68,39.59,39.64,69900.0,21.5911,21.5965,21.5475,21.5748,69900.0
2011-06-14 11:40:00,39.64,39.67,39.62,39.63,34600.0,21.5748,21.5911,21.5639,21.5693,34600.0
2011-06-14 11:50:00,39.62,39.65,39.6,39.64,49800.0,21.5639,21.5802,21.553,21.5748,49800.0
2011-06-14 12:00:00,39.65,39.65,39.61,39.63,33000.0,21.5802,21.5802,21.5584,21.5693,33000.0
2011-06-14 12:10:00,39.62,39.64,39.6,39.64,30100.0,21.5639,21.5748,21.553,21.5748,30100.0
2011-06-14 12:20:00,39.63,39.65,39.6,39.65,147000.0,21.5693,21.5802,21.553,21.5802,147000.0
2011-06-14 12:30:00,39.64,39.69,39.64,39.68,42600.0,21.5748,21.602,21.5748,21.5965,42600.0
2011-06-14 12:40:00,39.68,39.69,39.67,39.67,45000.0,21.5965,21.602,21.5911,21.5911,45000.0
2011-06-14 12:50:00,39.67,39.7,39.65,39.69,48000.0,21.5911,21.6074,21.5802,21.602,48000.0
2011-06-14 13:00:00,39.69,39.73,39.68,39.72,29300.0,21.602,21.6237,21.5965,21.6183,29300.0
2011-06-14 13:10:00,39.73,39.76,39.73,39.76,23900.0,21.6237,21.6401,21.6237,21.6401,23900.0
2011-06-14 13:20:00,39.76,39.78,39.74,39.78,36700.0,21.6401,21.651,21.6292,21.651,36700.0
2011-06-14 13:30:00,39.78,39.82,39.77,39.81,52400.0,21.651,21.6727,21.6455,21.6673,52400.0
2011-06-14 13:40:00,39.81,39.82,39.79,39.81,54900.0,21.6673,21.6727,21.6564,21.6673,54900.0
2011-06-14 13:50:00,39.82,39.82,39.78,39.79,56900.0,21.6727,21.6727,21.651,21.6564,56900.0
2011-06-14 14:00:00,39.78,39.8,39.76,39.79,33100.0,21.651,21.6618,21.6401,21.6564,33100.0
2011-06-14 14:10:00,39.78,39.79,39.74,39.74,45900.0,21.651,21.6564,21.6292,21.6292,45900.0
2011-06-14 14:20:00,39.74,39.75,39.69,39.71,101200.0,21.6292,21.6346,21.602,21.6129,101200.0
2011-06-14 14:30:00,39.7,39.72,39.68,39.68,53800.0,21.6074,21.6183,21.5965,21.5965,53800.0
2011-06-14 14:40:00,39.68,39.75,39.68,39.75,39600.0,21.5965,21.6346,21.5965,21.6346,39600.0
2011-06-14 14:50:00,39.75,39.75,39.71,39.74,35400.0,21.6346,21.6346,21.6129,21.6292,35400.0
2011-06-14 15:00:00,39.74,39.77,39.74,39.77,43300.0,21.6292,21.6455,21.6292,21.6455,43300.0
2011-06-14 15:10:00,39.77,39.78,39.75,39.76,35800.0,21.6455,21.651,21.6346,21.6401,35800.0
2011-06-14 15:20:00,39.77,39.78,39.74,39.75,50300.0,21.6455,21.651,21.6292,21.6346,50300.0
2011-06-14 15:30:00,39.75,39.75,39.69,39.69,67100.0,21.6346,21.6346,21.602,21.602,67100.0
2011-06-14 15:40:00,39.69,39.7,39.63,39.65,137100.0,21.602,21.6074,21.5693,21.5802,137100.0
2011-06-14 15:50:00,39.65,39.67,39.62,39.67,292700.0,21.5802,21.5911,21.5639,21.5911,292700.0
2011-06-15 09:30:00,39.5,39.79,39.5,39.76,81100.0,21.4986,21.6564,21.4986,21.6401,81100.0
2011-06-15 09:40:00,39.76,39.83,39.54,39.54,62900.0,21.6401,21.6782,21.5203,21.5203,62900.0
2011-06-15 09:50:00,39.54,39.56,39.5,39.52,55500.0,21.5203,21.5312,21.4986,21.5094,55500.0
2011-06-15 10:00:00,39.51,39.55,39.46,39.5,95800.0,21.504,21.5258,21.4768,21.4986,95800.0
2011-06-15 10:10:00,39.5,39.51,39.47,39.48,44300.0,21.4986,21.504,21.4822,21.4877,44300.0
2011-06-15 10:20:00,39.48,39.54,39.46,39.52,38700.0,21.4877,21.5203,21.4768,21.5094,38700.0
2011-06-15 10:30:00,39.53,39.53,39.46,39.46,129700.0,21.5149,21.5149,21.4768,21.4768,129700.0
2011-06-15 10:40:00,39.47,39.49,39.43,39.48,110500.0,21.4822,21.4931,21.4605,21.4877,110500.0
2011-06-15 10:50:00,39.48,39.48,39.45,39.45,41600.0,21.4877,21.4877,21.4713,21.4713,41600.0
2011-06-15 11:00:00,39.45,39.48,39.42,39.45,87900.0,21.4713,21.4877,21.455,21.4713,87900.0
2011-06-15 11:10:00,39.45,39.46,39.41,39.42,38200.0,21.4713,21.4768,21.4496,21.455,38200.0
2011-06-15 11:20:00,39.41,39.43,39.41,39.42,38200.0,21.4496,21.4605,21.4496,21.455,38200.0
2011-06-15 11:30:00,39.42,39.43,39.37,39.39,105700.0,21.455,21.4605,21.4278,21.4387,105700.0
2011-06-15 11:40:00,39.39,39.42,39.37,39.41,131000.0,21.4387,21.455,21.4278,21.4496,131000.0
2011-06-15 11:50:00,39.41,39.45,39.38,39.4,128500.0,21.4496,21.4713,21.4332,21.4441,128500.0
2011-06-15 12:00:00,39.4,39.41,39.36,39.39,66900.0,21.4441,21.4496,21.4224,21.4387,66900.0
2011-06-15 12:10:00,39.38,39.39,39.31,39.34,67600.0,21.4332,21.4387,21.3951,21.4115,67600.0
2011-06-15 12:20:00,39.33,39.35,39.25,39.28,84900.0,21.406,21.4169,21.3625,21.3788,84900.0
2011-06-15 12:30:00,39.29,39.32,39.28,39.3,31900.0,21.3843,21.4006,21.3788,21.3897,31900.0
2011-06-15 12:40:00,39.3,39.31,39.28,39.29,51100.0,21.3897,21.3951,21.3788,21.3843,51100.0
2011-06-15 12:50:00,39.28,39.29,39.26,39.26,41300.0,21.3788,21.3843,21.3679,21.3679,41300.0
2011-06-15 13:00:00,39.26,39.29,39.26,39.27,43900.0,21.3679,21.3843,21.3679,21.3734,43900.0
2011-06-15 13:10:00,39.27,39.3,39.26,39.26,55900.0,21.3734,21.3897,21.3679,21.3679,55900.0
2011-06-15 13:20:00,39.26,39.3,39.26,39.3,35700.0,21.3679,21.3897,21.3679,21.3897,35700.0
2011-06-15 13:30:00,39.29,39.3,39.25,39.27,47300.0,21.3843,21.3897,21.3625,21.3734,47300.0
2011-06-15 13:40:00,39.27,39.3,39.26,39.28,35400.0,21.3734,21.3897,21.3679,21.3788,35400.0
2011-06-15 13:50:00,39.29,39.36,39.26,39.34,78600.0,21.3843,21.4224,21.3679,21.4115,78600.0
2011-06-15 14:00:00,39.33,39.37,39.32,39.35,107000.0,21.406,21.4278,21.4006,21.4169,107000.0
2011-06-15 14:10:00,39.35,39.36,39.33,39.35,58500.0,21.4169,21.4224,21.406,21.4169,58500.0
2011-06-15 14:20:00,39.34,39.35,39.27,39.27,54600.0,21.4115,21.4169,21.3734,21.3734,54600.0
2011-06-15 14:30:00,39.27,39.35,39.26,39.35,43600.0,21.3734,21.4169,21.3679,21.4169,43600.0
2011-06-15 14:40:00,39.34,39.35,39.26,39.31,193900.0,21.4115,21.4169,21.3679,21.3951,193900.0
2011-06-15 14:50:00,39.31,39.31,39.26,39.28,111000.0,21.3951,21.3951,21.3679,21.3788,111000.0
2011-06-15 15:00:00,39.27,39.3,39.25,39.26,111700.0,21.3734,21.3897,21.3625,21.3679,111700.0
2011-06-15 15:10:00,39.27,39.28,39.25,39.26,82300.0,21.3734,21.3788,21.3625,21.3679,82300.0
2011-06-15 15:20:00,39.26,39.37,39.25,39.35,123900.0,21.3679,21.4278,21.3625,21.4169,123900.0
2011-06-15 15:30:00,39.35,39.36,39.32,39.33,88000.0,21.4169,21.4224,21.4006,21.406,88000.0
2011-06-15 15:40:00,39.33,39.43,39.33,39.38,126200.0,21.406,21.4605,21.406,21.4332,126200.0
2011-06-15 15:50:00,39.38,39.39,39.32,39.33,247300.0,21.4332,21.4387,21.4006,21.406,247300.0
2011-06-16 09:30:00,39.33,39.79,39.33,39.68,131000.0,21.406,21.6564,21.406,21.5965,131000.0
2011-06-16 09:40:00,39.68,39.71,39.47,39.55,62100.0,21.5965,21.6129,21.4822,21.5258,62100.0
2011-06-16 09:50:00,39.55,39.62,39.53,39.59,35000.0,21.5258,21.5639,21.5149,21.5475,35000.0
2011-06-16 10:00:00,39.59,39.59,39.39,39.44,133400.0,21.5475,21.5475,21.4387,21.4659,133400.0
2011-06-16 10:10:00,39.44,39.6,39.44,39.54,124800.0,21.4659,21.553,21.4659,21.5203,124800.0
2011-06-16 10:20:00,39.54,39.55,39.48,39.5,69800.0,21.5203,21.5258,21.4877,21.4986,69800.0
2011-06-16 10:30:00,39.5,39.59,39.49,39.58,101100.0,21.4986,21.5475,21.4931,21.5421,101100.0
2011-06-16 10:40:00,39.59,39.59,39.49,39.5,69000.0,21.5475,21.5475,21.4931,21.4986,69000.0
2011-06-16 10:50:00,39.5,39.51,39.47,39.5,45300.0,21.4986,21.504,21.4822,21.4986,45300.0
2011-06-16 11:00:00,39.5,39.5,39.44,39.45,63000.0,21.4986,21.4986,21.4659,21.4713,63000.0
2011-06-16 11:10:00,39.45,39.59,39.44,39.59,104100.0,21.4713,21.5475,21.4659,21.5475,104100.0
2011-06-16 11:20:00,39.59,39.61,39.52,39.55,87900.0,21.5475,21.5584,21.5094,21.5258,87900.0
2011-06-16 11:30:00,39.54,39.6,39.53,39.57,69500.0,21.5203,21.553,21.5149,21.5367,69500.0
2011-06-16 11:40:00,39.58,39.58,39.53,39.55,64900.0,21.5421,21.5421,21.5149,21.5258,64900.0
2011-06-16 11:50:00,39.54,39.56,39.5,39.52,35100.0,21.5203,21.5312,21.4986,21.5094,35100.0
2011-06-16 12:00:00,39.52,39.56,39.52,39.55,73200.0,21.5094,21.5312,21.5094,21.5258,73200.0
2011-06-16 12:10:00,39.55,39.55,39.47,39.48,50700.0,21.5258,21.5258,21.4822,21.4877,50700.0
2011-06-16 12:20:00,39.48,39.55,39.48,39.49,48800.0,21.4877,21.5258,21.4877,21.4931,48800.0
2011-06-16 12:30:00,39.5,39.52,39.47,39.49,42500.0,21.4986,21.5094,21.4822,21.4931,42500.0
2011-06-16 12:40:00,39.5,39.51,39.48,39.49,22700.0,21.4986,21.504,21.4877,21.4931,22700.0
2011-06-16 12:50:00,39.5,39.5,39.46,39.47,21100.0,21.4986,21.4986,21.4768,21.4822,21100.0
2011-06-16 13:00:00,39.47,39.47,39.4,39.42,52100.0,21.4822,21.4822,21.4441,21.455,52100.0
2011-06-16 13:10:00,39.42,39.47,39.41,39.47,25500.0,21.455,21.4822,21.4496,21.4822,25500.0
2011-06-16 13:20:00,39.47,39.48,39.43,39.46,56000.0,21.4822,21.4877,21.4605,21.4768,56000.0
2011-06-16 13:30:00,39.46,39.49,39.44,39.48,37000.0,21.4768,21.4931,21.4659,21.4877,37000.0
2011-06-16 13:40:00,39.47,39.49,39.44,39.45,69600.0,21.4822,21.4931,21.4659,21.4713,69600.0
2011-06-16 13:50:00,39.45,39.48,39.44,39.45,45800.0,21.4713,21.4877,21.4659,21.4713,45800.0
2011-06-16 14:00:00,39.45,39.51,39.45,39.5,93700.0,21.4713,21.504,21.4713,21.4986,93700.0
2011-06-16 14:10:00,39.49,39.53,39.48,39.48,132300.0,21.4931,21.5149,21.4877,21.4877,132300.0
2011-06-16 14:20:00,39.48,39.55,39.48,39.51,50400.0,21.4877,21.5258,21.4877,21.504,50400.0
2011-06-16 14:30:00,39.52,39.55,39.5,39.53,71200.0,21.5094,21.5258,21.4986,21.5149,71200.0
2011-06-16 14:40:00,39.52,39.56,39.49,39.5,72700.0,21.5094,21.5312,21.4931,21.4986,72700.0
2011-06-16 14:50:00,39.5,39.55,39.48,39.54,89500.0,21.4986,21.5258,21.4877,21.5203,89500.0
2011-06-16 15:00:00,39.53,39.55,39.53,39.55,40500.0,21.5149,21.5258,21.5149,21.5258,40500.0
2011-06-16 15:10:00,39.55,39.57,39.55,39.57,38400.0,21.5258,21.5367,21.5258,21.5367,38400.0
2011-06-16 15:20:00,39.56,39.59,39.56,39.59,44100.0,21.5312,21.5475,21.5312,21.5475,44100.0
2011-06-16 15:30:00,39.58,39.63,39.58,39.63,70700.0,21.5421,21.5693,21.5421,21.5693,70700.0
2011-06-16 15:40:00,39.63,39.67,39.62,39.64,123300.0,21.5693,21.5911,21.5639,21.5748,123300.0
2011-06-16 15:50:00,39.65,39.69,39.64,39.66,280800.0,21.5802,21.602,21.5748,21.5856,280800.0
2011-06-17 09:30:00,39.89,39.96,39.85,39.86,761500.0,21.7108,21.7489,21.6891,21.6945,761500.0
2011-06-17 09:40:00,39.87,39.94,39.84,39.93,77500.0,21.6999,21.738,21.6836,21.7326,77500.0
2011-06-17 09:50:00,39.94,40.05,39.9,40.01,181400.0,21.738,21.7979,21.7163,21.7761,181400.0
2011-06-17 10:00:00,40.01,40.04,39.95,40.04,84200.0,21.7761,21.7925,21.7435,21.7925,84200.0
2011-06-17 10:10:00,40.04,40.06,39.94,39.96,79900.0,21.7925,21.8034,21.738,21.7489,79900.0
2011-06-17 10:20:00,39.97,39.97,39.87,39.94,73400.0,21.7544,21.7544,21.6999,21.738,73400.0
2011-06-17 10:30:00,39.95,39.99,39.94,39.98,79500.0,21.7435,21.7653,21.738,21.7598,79500.0
2011-06-17 10:40:00,39.98,40.06,39.97,40.03,61100.0,21.7598,21.8034,21.7544,21.787,61100.0
2011-06-17 10:50:00,40.04,40.07,40.02,40.04,56400.0,21.7925,21.8088,21.7816,21.7925,56400.0
2011-06-17 11:00:00,40.04,40.09,40.02,40.09,97800.0,21.7925,21.8197,21.7816,21.8197,97800.0
2011-06-17 11:10:00,40.08,40.1,40.03,40.07,64000.0,21.8142,21.8251,21.787,21.8088,64000.0
2011-06-17 11:20:00,40.07,40.07,40.02,40.05,37700.0,21.8088,21.8088,21.7816,21.7979,37700.0
2011-06-17 11:30:00,40.05,40.07,40.02,40.04,126400.0,21.7979,21.8088,21.7816,21.7925,126400.0
2011-06-17 11:40:00,40.03,40.07,39.98,40.05,31200.0,21.787,21.8088,21.7598,21.7979,31200.0
2011-06-17 11:50:00,40.06,40.06,39.99,40.02,29000.0,21.8034,21.8034,21.7653,21.7816,29000.0
2011-06-17 12:00:00,40.02,40.03,39.96,39.99,30800.0,21.7816,21.787,21.7489,21.7653,30800.0
2011-06-17 12:10:00,39.99,39.99,39.92,39.92,30800.0,21.7653,21.7653,21.7272,21.7272,30800.0
2011-06-17 12:20:00,39.92,39.94,39.9,39.91,39800.0,21.7272,21.738,21.7163,21.7217,39800.0
2011-06-17 12:30:00,39.91,39.91,39.86,39.87,34300.0,21.7217,21.7217,21.6945,21.6999,34300.0
2011-06-17 12:40:00,39.87,39.88,39.81,39.82,52600.0,21.6999,21.7054,21.6673,21.6727,52600.0
2011-06-17 12:50:00,39.82,39.85,39.79,39.85,44700.0,21.6727,21.6891,21.6564,21.6891,44700.0
2011-06-17 13:00:00,39.85,39.85,39.75,39.79,50200.0,21.6891,21.6891,21.6346,21.6564,50200.0
2011-06-17 13:10:00,39.79,39.79,39.74,39.76,70000.0,21.6564,21.6564,21.6292,21.6401,70000.0
2011-06-17 13:20:00,39.76,39.8,39.74,39.77,47200.0,21.6401,21.6618,21.6292,21.6455,47200.0
2011-06-17 13:30:00,39.78,39.82,39.78,39.8,40100.0,21.651,21.6727,21.651,21.6618,40100.0
2011-06-17 13:40:00,39.8,39.83,39.8,39.81,36900.0,21.6618,21.6782,21.6618,21.6673,36900.0
2011-06-17 13:50:00,39.82,39.82,39.77,39.79,38600.0,21.6727,21.6727,21.6455,21.6564,38600.0
2011-06-17 14:00:00,39.79,39.88,39.78,39.83,72300.0,21.6564,21.7054,21.651,21.6782,72300.0
2011-06-17 14:10:00,39.84,39.88,39.84,39.86,45900.0,21.6836,21.7054,21.6836,21.6945,45900.0
2011-06-17 14:20:00,39.86,39.94,39.85,39.94,36700.0,21.6945,21.738,21.6891,21.738,36700.0
2011-06-17 14:30:00,39.93,39.94,39.87,39.87,72500.0,21.7326,21.738,21.6999,21.6999,72500.0
2011-06-17 14:40:00,39.87,39.88,39.84,39.86,81900.0,21.6999,21.7054,21.6836,21.6945,81900.0
2011-06-17 14:50:00,39.86,39.91,39.85,39.89,46700.0,21.6945,21.7217,21.6891,21.7108,46700.0
2011-06-17 15:00:00,39.89,39.92,39.87,39.88,63700.0,21.7108,21.7272,21.6999,21.7054,63700.0
2011-06-17 15:10:00,39.87,39.88,39.76,39.77,154200.0,21.6999,21.7054,21.6401,21.6455,154200.0
2011-06-17 15:20:00,39.77,39.82,39.77,39.82,81100.0,21.6455,21.6727,21.6455,21.6727,81100.0
2011-06-17 15:30:00,39.81,39.87,39.81,39.84,150500.0,21.6673,21.6999,21.6673,21.6836,150500.0
2011-06-17 15:40:00,39.84,39.87,39.79,39.8,211300.0,21.6836,21.6999,21.6564,21.6618,211300.0
2011-06-17 15:50:00,39.81,39.87,39.8,39.83,260100.0,21.6673,21.6999,21.6618,21.6782,260100.0
2011-06-20 09:30:00,39.79,39.83,39.73,39.83,91000.0,21.6564,21.6782,21.6237,21.6782,91000.0
2011-06-20 09:40:00,39.83,39.84,39.64,39.64,73600.0,21.6782,21.6836,21.5748,21.5748,73600.0
2011-06-20 09:50:00,39.63,39.67,39.57,39.63,84100.0,21.5693,21.5911,21.5367,21.5693,84100.0
2011-06-20 10:00:00,39.64,39.7,39.63,39.7,60200.0,21.5748,21.6074,21.5693,21.6074,60200.0
2011-06-20 10:10:00,39.7,39.75,39.67,39.73,72700.0,21.6074,21.6346,21.5911,21.6237,72700.0
2011-06-20 10:20:00,39.72,39.79,39.7,39.77,45700.0,21.6183,21.6564,21.6074,21.6455,45700.0
2011-06-20 10:30:00,39.76,39.8,39.74,39.79,43600.0,21.6401,21.6618,21.6292,21.6564,43600.0
2011-06-20 10:40:00,39.79,39.87,39.79,39.82,57500.0,21.6564,21.6999,21.6564,21.6727,57500.0
2011-06-20 10:50:00,39.81,39.83,39.78,39.78,50900.0,21.6673,21.6782,21.651,21.651,50900.0
2011-06-20 11:00:00,39.78,39.87,39.77,39.86,73900.0,21.651,21.6999,21.6455,21.6945,73900.0
2011-06-20 11:10:00,39.85,39.88,39.75,39.76,64300.0,21.6891,21.7054,21.6346,21.6401,64300.0
2011-06-20 11:20:00,39.77,39.84,39.74,39.83,111900.0,21.6455,21.6836,21.6292,21.6782,111900.0
2011-06-20 11:30:00,39.83,39.87,39.82,39.84,37300.0,21.6782,21.6999,21.6727,21.6836,37300.0
2011-06-20 11:40:00,39.85,39.91,39.82,39.9,88700.0,21.6891,21.7217,21.6727,21.7163,88700.0
2011-06-20 11:50:00,39.91,39.97,39.88,39.97,40400.0,21.7217,21.7544,21.7054,21.7544,40400.0
2011-06-20 12:00:00,39.97,39.97,39.93,39.94,47800.0,21.7544,21.7544,21.7326,21.738,47800.0
2011-06-20 12:10:00,39.93,39.99,39.93,39.98,29500.0,21.7326,21.7653,21.7326,21.7598,29500.0
2011-06-20 12:20:00,39.98,39.99,39.97,39.99,34200.0,21.7598,21.7653,21.7544,21.7653,34200.0
2011-06-20 12:30:00,39.98,40.0,39.98,39.99,18100.0,21.7598,21.7707,21.7598,21.7653,18100.0
2011-06-20 12:40:00,39.99,39.99,39.98,39.99,17200.0,21.7653,21.7653,21.7598,21.7653,17200.0
2011-06-20 12:50:00,39.99,39.99,39.91,39.96,138700.0,21.7653,21.7653,21.7217,21.7489,138700.0
2011-06-20 13:00:00,39.96,39.97,39.92,39.94,77200.0,21.7489,21.7544,21.7272,21.738,77200.0
2011-06-20 13:10:00,39.94,39.98,39.93,39.97,57700.0,21.738,21.7598,21.7326,21.7544,57700.0
2011-06-20 13:20:00,39.96,39.98,39.93,39.98,86800.0,21.7489,21.7598,21.7326,21.7598,86800.0
2011-06-20 13:30:00,39.98,40.0,39.96,39.98,37100.0,21.7598,21.7707,21.7489,21.7598,37100.0
2011-06-20 13:40:00,39.99,39.99,39.95,39.96,30600.0,21.7653,21.7653,21.7435,21.7489,30600.0
2011-06-20 13:50:00,39.96,39.97,39.94,39.95,20900.0,21.7489,21.7544,21.738,21.7435,20900.0
2011-06-20 14:00:00,39.95,39.95,39.91,39.93,34400.0,21.7435,21.7435,21.7217,21.7326,34400.0
2011-06-20 14:10:00,39.93,39.96,39.91,39.94,62300.0,21.7326,21.7489,21.7217,21.738,62300.0
2011-06-20 14:20:00,39.95,39.95,39.91,39.92,21300.0,21.7435,21.7435,21.7217,21.7272,21300.0
2011-06-20 14:30:00,39.93,39.98,39.92,39.94,68100.0,21.7326,21.7598,21.7272,21.738,68100.0
2011-06-20 14:40:00,39.94,39.98,39.93,39.94,67000.0,21.738,21.7598,21.7326,21.738,67000.0
2011-06-20 14:50:00,39.94,39.96,39.93,39.94,54700.0,21.738,21.7489,21.7326,21.738,54700.0
2011-06-20 15:00:00,39.94,39.95,39.91,39.91,70100.0,21.738,21.7435,21.7217,21.7217,70100.0
2011-06-20 15:10:00,39.91,39.93,39.9,39.91,35600.0,21.7217,21.7326,21.7163,21.7217,35600.0
2011-06-20 15:20:00,39.9,39.92,39.89,39.91,48100.0,21.7163,21.7272,21.7108,21.7217,48100.0
2011-06-20 15:30:00,39.92,39.98,39.91,39.96,96000.0,21.7272,21.7598,21.7217,21.7489,96000.0
2011-06-20 15:40:00,39.96,39.99,39.95,39.98,125400.0,21.7489,21.7653,21.7435,21.7598,125400.0
2011-06-20 15:50:00,39.98,40.0,39.95,40.0,262400.0,21.7598,21.7707,21.7435,21.7707,262400.0
2011-06-21 09:30:00,40.05,40.05,39.99,39.99,147900.0,21.7979,21.7979,21.7653,21.7653,147900.0
2011-06-21 09:40:00,40.0,40.0,39.79,39.8,99600.0,21.7707,21.7707,21.6564,21.6618,99600.0
2011-06-21 09:50:00,39.8,39.81,39.67,39.75,112600.0,21.6618,21.6673,21.5911,21.6346,112600.0
2011-06-21 10:00:00,39.76,39.81,39.66,39.68,164600.0,21.6401,21.6673,21.5856,21.5965,164600.0
2011-06-21 10:10:00,39.68,39.73,39.66,39.72,91300.0,21.5965,21.6237,21.5856,21.6183,91300.0
2011-06-21 10:20:00,39.71,39.76,39.71,39.75,82200.0,21.6129,21.6401,21.6129,21.6346,82200.0
2011-06-21 10:30:00,39.75,39.75,39.7,39.71,149300.0,21.6346,21.6346,21.6074,21.6129,149300.0
2011-06-21 10:40:00,39.71,39.72,39.69,39.7,101200.0,21.6129,21.6183,21.602,21.6074,101200.0
2011-06-21 10:50:00,39.7,39.72,39.69,39.7,48200.0,21.6074,21.6183,21.602,21.6074,48200.0
2011-06-21 11:00:00,39.71,39.71,39.65,39.67,75200.0,21.6129,21.6129,21.5802,21.5911,75200.0
2011-06-21 11:10:00,39.67,39.72,39.66,39.71,47600.0,21.5911,21.6183,21.5856,21.6129,47600.0
2011-06-21 11:20:00,39.7,39.72,39.69,39.72,64700.0,21.6074,21.6183,21.602,21.6183,64700.0
2011-06-21 11:30:00,39.72,39.77,39.71,39.75,115500.0,21.6183,21.6455,21.6129,21.6346,115500.0
2011-06-21 11:40:00,39.75,39.79,39.74,39.78,112500.0,21.6346,21.6564,21.6292,21.651,112500.0
2011-06-21 11:50:00,39.78,39.81,39.74,39.81,75200.0,21.651,21.6673,21.6292,21.6673,75200.0
2011-06-21 12:00:00,39.81,39.87,39.8,39.87,52100.0,21.6673,21.6999,21.6618,21.6999,52100.0
2011-06-21 12:10:00,39.86,39.88,39.85,39.87,21000.0,21.6945,21.7054,21.6891,21.6999,21000.0
2011-06-21 12:20:00,39.87,39.91,39.87,39.9,36300.0,21.6999,21.7217,21.6999,21.7163,36300.0
2011-06-21 12:30:00,39.9,39.91,39.89,39.89,24800.0,21.7163,21.7217,21.7108,21.7108,24800.0
2011-06-21 12:40:00,39.89,39.91,39.89,39.9,18400.0,21.7108,21.7217,21.7108,21.7163,18400.0
2011-06-21 12:50:00,39.9,39.92,39.89,39.92,12700.0,21.7163,21.7272,21.7108,21.7272,12700.0
2011-06-21 13:00:00,39.92,39.93,39.9,39.9,39700.0,21.7272,21.7326,21.7163,21.7163,39700.0
2011-06-21 13:10:00,39.9,39.91,39.82,39.82,191300.0,21.7163,21.7217,21.6727,21.6727,191300.0
2011-06-21 13:20:00,39.83,39.85,39.83,39.85,16800.0,21.6782,21.6891,21.6782,21.6891,16800.0
2011-06-21 13:30:00,39.85,39.85,39.79,39.79,33900.0,21.6891,21.6891,21.6564,21.6564,33900.0
2011-06-21 13:40:00,39.79,39.84,39.79,39.83,22400.0,21.6564,21.6836,21.6564,21.6782,22400.0
2011-06-21 13:50:00,39.83,39.83,39.82,39.83,13400.0,21.6782,21.6782,21.6727,21.6782,13400.0
2011-06-21 14:00:00,39.83,39.83,39.82,39.82,16700.0,21.6782,21.6782,21.6727,21.6727,16700.0
2011-06-21 14:10:00,39.82,39.85,39.82,39.83,42400.0,21.6727,21.6891,21.6727,21.6782,42400.0
2011-06-21 14:20:00,39.82,39.84,39.81,39.84,43700.0,21.6727,21.6836,21.6673,21.6836,43700.0
2011-06-21 14:30:00,39.84,39.88,39.83,39.85,50900.0,21.6836,21.7054,21.6782,21.6891,50900.0
2011-06-21 14:40:00,39.85,39.85,39.8,39.8,57700.0,21.6891,21.6891,21.6618,21.6618,57700.0
2011-06-21 14:50:00,39.8,39.84,39.8,39.84,43300.0,21.6618,21.6836,21.6618,21.6836,43300.0
2011-06-21 15:00:00,39.84,39.84,39.82,39.84,35900.0,21.6836,21.6836,21.6727,21.6836,35900.0
2011-06-21 15:10:00,39.84,39.84,39.82,39.82,39800.0,21.6836,21.6836,21.6727,21.6727,39800.0
2011-06-21 15:20:00,39.82,39.83,39.79,39.79,33600.0,21.6727,21.6782,21.6564,21.6564,33600.0
2011-06-21 15:30:00,39.79,39.8,39.76,39.79,112300.0,21.6564,21.6618,21.6401,21.6564,112300.0
2011-06-21 15:40:00,39.79,39.86,39.77,39.86,133800.0,21.6564,21.6945,21.6455,21.6945,133800.0
2011-06-21 15:50:00,39.86,39.87,39.83,39.84,269300.0,21.6945,21.6999,21.6782,21.6836,269300.0
2011-06-22 09:30:00,39.82,39.82,39.6,39.62,101100.0,21.6727,21.6727,21.553,21.5639,101100.0
2011-06-22 09:40:00,39.62,39.66,39.55,39.63,128900.0,21.5639,21.5856,21.5258,21.5693,128900.0
2011-06-22 09:50:00,39.63,39.73,39.62,39.7,54900.0,21.5693,21.6237,21.5639,21.6074,54900.0
2011-06-22 10:00:00,39.71,39.74,39.68,39.68,69100.0,21.6129,21.6292,21.5965,21.5965,69100.0
2011-06-22 10:10:00,39.68,39.78,39.68,39.74,77500.0,21.5965,21.651,21.5965,21.6292,77500.0
2011-06-22 10:20:00,39.75,39.79,39.68,39.69,69300.0,21.6346,21.6564,21.5965,21.602,69300.0
2011-06-22 10:30:00,39.69,39.77,39.69,39.73,38200.0,21.602,21.6455,21.602,21.6237,38200.0
2011-06-22 10:40:00,39.73,39.74,39.7,39.71,49700.0,21.6237,21.6292,21.6074,21.6129,49700.0
2011-06-22 10:50:00,39.71,39.76,39.7,39.71,63300.0,21.6129,21.6401,21.6074,21.6129,63300.0
2011-06-22 11:00:00,39.71,39.75,39.69,39.71,67800.0,21.6129,21.6346,21.602,21.6129,67800.0
2011-06-22 11:10:00,39.72,39.72,39.7,39.71,34600.0,21.6183,21.6183,21.6074,21.6129,34600.0
2011-06-22 11:20:00,39.7,39.72,39.69,39.7,45100.0,21.6074,21.6183,21.602,21.6074,45100.0
2011-06-22 11:30:00,39.71,39.72,39.69,39.71,62700.0,21.6129,21.6183,21.602,21.6129,62700.0
2011-06-22 11:40:00,39.72,39.72,39.65,39.66,47600.0,21.6183,21.6183,21.5802,21.5856,47600.0
2011-06-22 11:50:00,39.66,39.7,39.66,39.69,98200.0,21.5856,21.6074,21.5856,21.602,98200.0
2011-06-22 12:00:00,39.69,39.7,39.67,39.69,64100.0,21.602,21.6074,21.5911,21.602,64100.0
2011-06-22 12:10:00,39.7,39.74,39.69,39.74,40800.0,21.6074,21.6292,21.602,21.6292,40800.0
2011-06-22 12:20:00,39.74,39.74,39.66,39.7,50100.0,21.6292,21.6292,21.5856,21.6074,50100.0
2011-06-22 12:30:00,39.7,39.71,39.6,39.63,56800.0,21.6074,21.6129,21.553,21.5693,56800.0
2011-06-22 12:40:00,39.63,39.71,39.63,39.67,69300.0,21.5693,21.6129,21.5693,21.5911,69300.0
2011-06-22 12:50:00,39.66,39.69,39.65,39.69,28500.0,21.5856,21.602,21.5802,21.602,28500.0
2011-06-22 13:00:00,39.68,39.73,39.68,39.72,20900.0,21.5965,21.6237,21.5965,21.6183,20900.0
2011-06-22 13:10:00,39.73,39.73,39.72,39.73,23600.0,21.6237,21.6237,21.6183,21.6237,23600.0
2011-06-22 13:20:00,39.72,39.73,39.71,39.72,31500.0,21.6183,21.6237,21.6129,21.6183,31500.0
2011-06-22 13:30:00,39.71,39.75,39.71,39.74,39200.0,21.6129,21.6346,21.6129,21.6292,39200.0
2011-06-22 13:40:00,39.74,39.75,39.72,39.72,33500.0,21.6292,21.6346,21.6183,21.6183,33500.0
2011-06-22 13:50:00,39.72,39.73,39.7,39.7,25500.0,21.6183,21.6237,21.6074,21.6074,25500.0
2011-06-22 14:00:00,39.7,39.71,39.67,39.7,61100.0,21.6074,21.6129,21.5911,21.6074,61100.0
2011-06-22 14:10:00,39.7,39.71,39.63,39.64,69800.0,21.6074,21.6129,21.5693,21.5748,69800.0
2011-06-22 14:20:00,39.65,39.7,39.61,39.62,85000.0,21.5802,21.6074,21.5584,21.5639,85000.0
2011-06-22 14:30:00,39.62,39.64,39.6,39.62,58400.0,21.5639,21.5748,21.553,21.5639,58400.0
2011-06-22 14:40:00,39.63,39.67,39.6,39.65,55900.0,21.5693,21.5911,21.553,21.5802,55900.0
2011-06-22 14:50:00,39.66,39.66,39.6,39.61,85900.0,21.5856,21.5856,21.553,21.5584,85900.0
2011-06-22 15:00:00,39.61,39.63,39.6,39.63,48400.0,21.5584,21.5693,21.553,21.5693,48400.0
2011-06-22 15:10:00,39.63,39.64,39.62,39.63,74500.0,21.5693,21.5748,21.5639,21.5693,74500.0
2011-06-22 15:20:00,39.64,39.64,39.59,39.61,97000.0,21.5748,21.5748,21.5475,21.5584,97000.0
2011-06-22 15:30:00,39.61,39.62,39.57,39.59,105300.0,21.5584,21.5639,21.5367,21.5475,105300.0
2011-06-22 15:40:00,39.59,39.63,39.57,39.59,210700.0,21.5475,21.5693,21.5367,21.5475,210700.0
2011-06-22 15:50:00,39.59,39.6,39.55,39.57,245400.0,21.5475,21.553,21.5258,21.5367,245400.0
2011-06-23 09:30:00,39.39,39.42,39.28,39.28,158100.0,21.4387,21.455,21.3788,21.3788,158100.0
2011-06-23 09:40:00,39.28,39.41,39.25,39.39,229700.0,21.3788,21.4496,21.3625,21.4387,229700.0
2011-06-23 09:50:00,39.39,39.41,39.24,39.27,150700.0,21.4387,21.4496,21.3571,21.3734,150700.0
2011-06-23 10:00:00,39.28,39.33,39.2,39.2,150200.0,21.3788,21.406,21.3353,21.3353,150200.0
2011-06-23 10:10:00,39.2,39.21,39.14,39.14,124300.0,21.3353,21.3407,21.3026,21.3026,124300.0
2011-06-23 10:20:00,39.14,39.2,39.14,39.15,123000.0,21.3026,21.3353,21.3026,21.3081,123000.0
2011-06-23 10:30:00,39.15,39.2,39.1,39.19,141000.0,21.3081,21.3353,21.2809,21.3298,141000.0
2011-06-23 10:40:00,39.19,39.25,39.16,39.17,69500.0,21.3298,21.3625,21.3135,21.319,69500.0
2011-06-23 10:50:00,39.18,39.23,39.13,39.22,57700.0,21.3244,21.3516,21.2972,21.3462,57700.0
2011-06-23 11:00:00,39.21,39.22,39.15,39.16,68500.0,21.3407,21.3462,21.3081,21.3135,68500.0
2011-06-23 11:10:00,39.16,39.2,39.15,39.19,69400.0,21.3135,21.3353,21.3081,21.3298,69400.0
2011-06-23 11:20:00,39.19,39.2,39.11,39.14,163200.0,21.3298,21.3353,21.2863,21.3026,163200.0
2011-06-23 11:30:00,39.13,39.23,39.12,39.18,62700.0,21.2972,21.3516,21.2917,21.3244,62700.0
2011-06-23 11:40:00,39.17,39.22,39.15,39.22,125000.0,21.319,21.3462,21.3081,21.3462,125000.0
2011-06-23 11:50:00,39.21,39.24,39.18,39.2,57900.0,21.3407,21.3571,21.3244,21.3353,57900.0
2011-06-23 12:00:00,39.2,39.23,39.15,39.16,43300.0,21.3353,21.3516,21.3081,21.3135,43300.0
2011-06-23 12:10:00,39.16,39.16,39.11,39.13,48700.0,21.3135,21.3135,21.2863,21.2972,48700.0
2011-06-23 12:20:00,39.12,39.13,39.08,39.09,64600.0,21.2917,21.2972,21.27,21.2754,64600.0
2011-06-23 12:30:00,39.09,39.1,39.08,39.1,19000.0,21.2754,21.2809,21.27,21.2809,19000.0
2011-06-23 12:40:00,39.09,39.12,39.08,39.12,47400.0,21.2754,21.2917,21.27,21.2917,47400.0
2011-06-23 12:50:00,39.12,39.17,39.12,39.15,46100.0,21.2917,21.319,21.2917,21.3081,46100.0
2011-06-23 13:00:00,39.15,39.16,39.12,39.16,79700.0,21.3081,21.3135,21.2917,21.3135,79700.0
2011-06-23 13:10:00,39.16,39.17,39.14,39.15,60000.0,21.3135,21.319,21.3026,21.3081,60000.0
2011-06-23 13:20:00,39.15,39.18,39.14,39.18,31500.0,21.3081,21.3244,21.3026,21.3244,31500.0
2011-06-23 13:30:00,39.17,39.18,39.13,39.16,73200.0,21.319,21.3244,21.2972,21.3135,73200.0
2011-06-23 13:40:00,39.16,39.17,39.12,39.15,75300.0,21.3135,21.319,21.2917,21.3081,75300.0
2011-06-23 13:50:00,39.14,39.15,39.1,39.14,71700.0,21.3026,21.3081,21.2809,21.3026,71700.0
2011-06-23 14:00:00,39.15,39.15,39.09,39.11,64100.0,21.3081,21.3081,21.2754,21.2863,64100.0
2011-06-23 14:10:00,39.11,39.13,39.1,39.12,40300.0,21.2863,21.2972,21.2809,21.2917,40300.0
2011-06-23 14:20:00,39.12,39.12,39.1,39.11,32900.0,21.2917,21.2917,21.2809,21.2863,32900.0
2011-06-23 14:30:00,39.11,39.11,39.05,39.06,69300.0,21.2863,21.2863,21.2536,21.2591,69300.0
2011-06-23 14:40:00,39.05,39.07,39.05,39.06,64600.0,21.2536,21.2645,21.2536,21.2591,64600.0
2011-06-23 14:50:00,39.06,39.19,39.05,39.19,201800.0,21.2591,21.3298,21.2536,21.3298,201800.0
2011-06-23 15:00:00,39.19,39.27,39.14,39.24,241000.0,21.3298,21.3734,21.3026,21.3571,241000.0
2011-06-23 15:10:00,39.24,39.29,39.2,39.24,223100.0,21.3571,21.3843,21.3353,21.3571,223100.0
2011-06-23 15:20:00,39.25,39.3,39.21,39.25,130100.0,21.3625,21.3897,21.3407,21.3625,130100.0
2011-06-23 15:30:00,39.24,39.25,39.16,39.18,186600.0,21.3571,21.3625,21.3135,21.3244,186600.0
2011-06-23 15:40:00,39.17,39.27,39.17,39.27,276200.0,21.319,21.3734,21.319,21.3734,276200.0
2011-06-23 15:50:00,39.26,39.36,39.25,39.33,370700.0,21.3679,21.4224,21.3625,21.406,370700.0
2011-06-24 09:30:00,39.54,39.7,39.54,39.62,171100.0,21.5203,21.6074,21.5203,21.5639,171100.0
2011-06-24 09:40:00,39.62,39.78,39.62,39.78,156600.0,21.5639,21.651,21.5639,21.651,156600.0
2011-06-24 09:50:00,39.77,39.78,39.67,39.72,190000.0,21.6455,21.651,21.5911,21.6183,190000.0
2011-06-24 10:00:00,39.72,39.79,39.7,39.75,176500.0,21.6183,21.6564,21.6074,21.6346,176500.0
2011-06-24 10:10:00,39.75,39.76,39.61,39.63,163700.0,21.6346,21.6401,21.5584,21.5693,163700.0
2011-06-24 10:20:00,39.63,39.65,39.55,39.55,92300.0,21.5693,21.5802,21.5258,21.5258,92300.0
2011-06-24 10:30:00,39.56,39.62,39.54,39.55,69100.0,21.5312,21.5639,21.5203,21.5258,69100.0
2011-06-24 10:40:00,39.55,39.55,39.45,39.45,68100.0,21.5258,21.5258,21.4713,21.4713,68100.0
2011-06-24 10:50:00,39.46,39.52,39.43,39.49,61800.0,21.4768,21.5094,21.4605,21.4931,61800.0
2011-06-24 11:00:00,39.49,39.51,39.47,39.5,81900.0,21.4931,21.504,21.4822,21.4986,81900.0
2011-06-24 11:10:00,39.49,39.58,39.48,39.58,121800.0,21.4931,21.5421,21.4877,21.5421,121800.0
2011-06-24 11:20:00,39.57,39.61,39.57,39.6,120300.0,21.5367,21.5584,21.5367,21.553,120300.0
2011-06-24 11:30:00,39.59,39.66,39.58,39.65,60200.0,21.5475,21.5856,21.5421,21.5802,60200.0
2011-06-24 11:40:00,39.65,39.69,39.65,39.67,83600.0,21.5802,21.602,21.5802,21.5911,83600.0
2011-06-24 11:50:00,39.67,39.72,39.67,39.72,97300.0,21.5911,21.6183,21.5911,21.6183,97300.0
2011-06-24 12:00:00,39.71,39.73,39.68,39.7,98300.0,21.6129,21.6237,21.5965,21.6074,98300.0
2011-06-24 12:10:00,39.7,39.73,39.68,39.73,56100.0,21.6074,21.6237,21.5965,21.6237,56100.0
2011-06-24 12:20:00,39.72,39.73,39.7,39.71,40300.0,21.6183,21.6237,21.6074,21.6129,40300.0
2011-06-24 12:30:00,39.7,39.71,39.69,39.71,24200.0,21.6074,21.6129,21.602,21.6129,24200.0
2011-06-24 12:40:00,39.7,39.71,39.66,39.67,63700.0,21.6074,21.6129,21.5856,21.5911,63700.0
2011-06-24 12:50:00,39.67,39.67,39.61,39.63,70300.0,21.5911,21.5911,21.5584,21.5693,70300.0
2011-06-24 13:00:00,39.64,39.64,39.59,39.62,80900.0,21.5748,21.5748,21.5475,21.5639,80900.0
2011-06-24 13:10:00,39.62,39.64,39.6,39.63,54400.0,21.5639,21.5748,21.553,21.5693,54400.0
2011-06-24 13:20:00,39.62,39.64,39.62,39.63,24700.0,21.5639,21.5748,21.5639,21.5693,24700.0
2011-06-24 13:30:00,39.65,39.67,39.64,39.67,48100.0,21.5802,21.5911,21.5748,21.5911,48100.0
2011-06-24 13:40:00,39.66,39.69,39.64,39.66,68500.0,21.5856,21.602,21.5748,21.5856,68500.0
2011-06-24 13:50:00,39.66,39.68,39.61,39.62,57100.0,21.5856,21.5965,21.5584,21.5639,57100.0
2011-06-24 14:00:00,39.62,39.64,39.56,39.58,77600.0,21.5639,21.5748,21.5312,21.5421,77600.0
2011-06-24 14:10:00,39.57,39.59,39.54,39.58,58700.0,21.5367,21.5475,21.5203,21.5421,58700.0
2011-06-24 14:20:00,39.58,39.59,39.54,39.57,66500.0,21.5421,21.5475,21.5203,21.5367,66500.0
2011-06-24 14:30:00,39.58,39.59,39.56,39.57,41800.0,21.5421,21.5475,21.5312,21.5367,41800.0
2011-06-24 14:40:00,39.58,39.6,39.57,39.58,47700.0,21.5421,21.553,21.5367,21.5421,47700.0
2011-06-24 14:50:00,39.58,39.59,39.53,39.53,84900.0,21.5421,21.5475,21.5149,21.5149,84900.0
2011-06-24 15:00:00,39.54,39.55,39.51,39.52,119700.0,21.5203,21.5258,21.504,21.5094,119700.0
2011-06-24 15:10:00,39.52,39.54,39.5,39.5,72400.0,21.5094,21.5203,21.4986,21.4986,72400.0
2011-06-24 15:20:00,39.5,39.52,39.48,39.52,68900.0,21.4986,21.5094,21.4877,21.5094,68900.0
2011-06-24 15:30:00,39.52,39.52,39.51,39.51,57700.0,21.5094,21.5094,21.504,21.504,57700.0
2011-06-24 15:40:00,39.52,39.54,39.47,39.48,209500.0,21.5094,21.5203,21.4822,21.4877,209500.0
2011-06-24 15:50:00,39.48,39.51,39.43,39.44,425900.0,21.4877,21.504,21.4605,21.4659,425900.0
2011-06-27 09:30:00,39.47,39.74,39.47,39.73,124600.0,21.4822,21.6292,21.4822,21.6237,124600.0
2011-06-27 09:40:00,39.73,39.74,39.66,39.68,59300.0,21.6237,21.6292,21.5856,21.5965,59300.0
2011-06-27 09:50:00,39.68,39.71,39.66,39.69,45500.0,21.5965,21.6129,21.5856,21.602,45500.0
2011-06-27 10:00:00,39.69,39.72,39.62,39.63,70500.0,21.602,21.6183,21.5639,21.5693,70500.0
2011-06-27 10:10:00,39.64,39.64,39.61,39.63,58600.0,21.5748,21.5748,21.5584,21.5693,58600.0
2011-06-27 10:20:00,39.64,39.73,39.64,39.69,79300.0,21.5748,21.6237,21.5748,21.602,79300.0
2011-06-27 10:30:00,39.68,39.72,39.65,39.67,85400.0,21.5965,21.6183,21.5802,21.5911,85400.0
2011-06-27 10:40:00,39.67,39.72,39.66,39.72,43300.0,21.5911,21.6183,21.5856,21.6183,43300.0
2011-06-27 10:50:00,39.71,39.74,39.71,39.73,27200.0,21.6129,21.6292,21.6129,21.6237,27200.0
2011-06-27 11:00:00,39.73,39.74,39.71,39.73,45400.0,21.6237,21.6292,21.6129,21.6237,45400.0
2011-06-27 11:10:00,39.73,39.74,39.7,39.71,35900.0,21.6237,21.6292,21.6074,21.6129,35900.0
2011-06-27 11:20:00,39.71,39.73,39.7,39.73,26400.0,21.6129,21.6237,21.6074,21.6237,26400.0
2011-06-27 11:30:00,39.73,39.73,39.72,39.73,102900.0,21.6237,21.6237,21.6183,21.6237,102900.0
2011-06-27 11:40:00,39.73,39.75,39.72,39.75,71200.0,21.6237,21.6346,21.6183,21.6346,71200.0
2011-06-27 11:50:00,39.75,39.75,39.71,39.75,68600.0,21.6346,21.6346,21.6129,21.6346,68600.0
2011-06-27 12:00:00,39.75,39.75,39.72,39.73,28200.0,21.6346,21.6346,21.6183,21.6237,28200.0
2011-06-27 12:10:00,39.72,39.73,39.7,39.71,35100.0,21.6183,21.6237,21.6074,21.6129,35100.0
2011-06-27 12:20:00,39.71,39.75,39.71,39.75,32000.0,21.6129,21.6346,21.6129,21.6346,32000.0
2011-06-27 12:30:00,39.75,39.76,39.73,39.75,38200.0,21.6346,21.6401,21.6237,21.6346,38200.0
2011-06-27 12:40:00,39.75,39.76,39.75,39.76,18500.0,21.6346,21.6401,21.6346,21.6401,18500.0
2011-06-27 12:50:00,39.76,39.78,39.75,39.78,81300.0,21.6401,21.651,21.6346,21.651,81300.0
2011-06-27 13:00:00,39.78,39.8,39.73,39.73,60100.0,21.651,21.6618,21.6237,21.6237,60100.0
2011-06-27 13:10:00,39.74,39.76,39.72,39.76,45300.0,21.6292,21.6401,21.6183,21.6401,45300.0
2011-06-27 13:20:00,39.76,39.8,39.75,39.76,131200.0,21.6401,21.6618,21.6346,21.6401,131200.0
2011-06-27 13:30:00,39.77,39.79,39.75,39.77,57300.0,21.6455,21.6564,21.6346,21.6455,57300.0
2011-06-27 13:40:00,39.78,39.79,39.76,39.77,57500.0,21.651,21.6564,21.6401,21.6455,57500.0
2011-06-27 13:50:00,39.77,39.81,39.77,39.78,56300.0,21.6455,21.6673,21.6455,21.651,56300.0
2011-06-27 14:00:00,39.79,39.89,39.79,39.87,106100.0,21.6564,21.7108,21.6564,21.6999,106100.0
2011-06-27 14:10:00,39.87,39.91,39.85,39.91,84100.0,21.6999,21.7217,21.6891,21.7217,84100.0
2011-06-27 14:20:00,39.91,39.91,39.87,39.9,46200.0,21.7217,21.7217,21.6999,21.7163,46200.0
2011-06-27 14:30:00,39.9,39.92,39.87,39.9,95000.0,21.7163,21.7272,21.6999,21.7163,95000.0
2011-06-27 14:40:00,39.9,39.91,39.85,39.88,81800.0,21.7163,21.7217,21.6891,21.7054,81800.0
2011-06-27 14:50:00,39.89,39.89,39.87,39.89,44000.0,21.7108,21.7108,21.6999,21.7108,44000.0
2011-06-27 15:00:00,39.89,39.89,39.88,39.88,48700.0,21.7108,21.7108,21.7054,21.7054,48700.0
2011-06-27 15:10:00,39.87,39.88,39.83,39.86,71600.0,21.6999,21.7054,21.6782,21.6945,71600.0
2011-06-27 15:20:00,39.87,39.9,39.85,39.86,76200.0,21.6999,21.7163,21.6891,21.6945,76200.0
2011-06-27 15:30:00,39.86,39.87,39.83,39.83,60300.0,21.6945,21.6999,21.6782,21.6782,60300.0
2011-06-27 15:40:00,39.84,39.86,39.8,39.81,173700.0,21.6836,21.6945,21.6618,21.6673,173700.0
2011-06-27 15:50:00,39.82,39.82,39.78,39.8,441200.0,21.6727,21.6727,21.651,21.6618,441200.0
2011-06-28 09:30:00,39.94,39.94,39.81,39.88,223900.0,21.738,21.738,21.6673,21.7054,223900.0
2011-06-28 09:40:00,39.87,40.0,39.86,39.99,189200.0,21.6999,21.7707,21.6945,21.7653,189200.0
2011-06-28 09:50:00,39.99,40.0,39.98,40.0,182400.0,21.7653,21.7707,21.7598,21.7707,182400.0
2011-06-28 10:00:00,40.0,40.05,39.95,40.04,220300.0,21.7707,21.7979,21.7435,21.7925,220300.0
2011-06-28 10:10:00,40.04,40.06,40.02,40.05,149400.0,21.7925,21.8034,21.7816,21.7979,149400.0
2011-06-28 10:20:00,40.06,40.1,40.05,40.05,124500.0,21.8034,21.8251,21.7979,21.7979,124500.0
2011-06-28 10:30:00,40.04,40.16,40.02,40.14,176400.0,21.7925,21.8578,21.7816,21.8469,176400.0
2011-06-28 10:40:00,40.14,40.2,40.11,40.19,107000.0,21.8469,21.8795,21.8306,21.8741,107000.0
2011-06-28 10:50:00,40.18,40.22,40.16,40.16,91900.0,21.8687,21.8904,21.8578,21.8578,91900.0
2011-06-28 11:00:00,40.17,40.17,40.07,40.1,101000.0,21.8632,21.8632,21.8088,21.8251,101000.0
2011-06-28 11:10:00,40.1,40.14,40.09,40.11,59100.0,21.8251,21.8469,21.8197,21.8306,59100.0
2011-06-28 11:20:00,40.12,40.12,40.07,40.08,112600.0,21.836,21.836,21.8088,21.8142,112600.0
2011-06-28 11:30:00,40.09,40.1,40.05,40.06,103000.0,21.8197,21.8251,21.7979,21.8034,103000.0
2011-06-28 11:40:00,40.07,40.15,40.06,40.12,48400.0,21.8088,21.8523,21.8034,21.836,48400.0
2011-06-28 11:50:00,40.13,40.13,40.07,40.1,39800.0,21.8414,21.8414,21.8088,21.8251,39800.0
2011-06-28 12:00:00,40.1,40.14,40.09,40.12,40100.0,21.8251,21.8469,21.8197,21.836,40100.0
2011-06-28 12:10:00,40.13,40.19,40.1,40.18,66400.0,21.8414,21.8741,21.8251,21.8687,66400.0
2011-06-28 12:20:00,40.18,40.19,40.16,40.18,55600.0,21.8687,21.8741,21.8578,21.8687,55600.0
2011-06-28 12:30:00,40.17,40.19,40.16,40.17,53100.0,21.8632,21.8741,21.8578,21.8632,53100.0
2011-06-28 12:40:00,40.18,40.19,40.15,40.16,40200.0,21.8687,21.8741,21.8523,21.8578,40200.0
2011-06-28 12:50:00,40.16,40.19,40.16,40.17,45100.0,21.8578,21.8741,21.8578,21.8632,45100.0
2011-06-28 13:00:00,40.17,40.2,40.16,40.2,51700.0,21.8632,21.8795,21.8578,21.8795,51700.0
2011-06-28 13:10:00,40.2,40.23,40.19,40.23,54500.0,21.8795,21.8959,21.8741,21.8959,54500.0
2011-06-28 13:20:00,40.23,40.23,40.2,40.22,84000.0,21.8959,21.8959,21.8795,21.8904,84000.0
2011-06-28 13:30:00,40.21,40.22,40.21,40.22,54500.0,21.885,21.8904,21.885,21.8904,54500.0
2011-06-28 13:40:00,40.22,40.23,40.2,40.23,66400.0,21.8904,21.8959,21.8795,21.8959,66400.0
2011-06-28 13:50:00,40.23,40.23,40.21,40.22,38700.0,21.8959,21.8959,21.885,21.8904,38700.0
2011-06-28 14:00:00,40.22,40.23,40.16,40.16,77400.0,21.8904,21.8959,21.8578,21.8578,77400.0
2011-06-28 14:10:00,40.17,40.21,40.15,40.16,156900.0,21.8632,21.885,21.8523,21.8578,156900.0
2011-06-28 14:20:00,40.16,40.21,40.15,40.21,48300.0,21.8578,21.885,21.8523,21.885,48300.0
2011-06-28 14:30:00,40.2,40.25,40.19,40.24,68000.0,21.8795,21.9068,21.8741,21.9013,68000.0
2011-06-28 14:40:00,40.23,40.24,40.18,40.19,130600.0,21.8959,21.9013,21.8687,21.8741,130600.0
2011-06-28 14:50:00,40.18,40.2,40.15,40.19,82300.0,21.8687,21.8795,21.8523,21.8741,82300.0
2011-06-28 15:00:00,40.2,40.24,40.2,40.22,88900.0,21.8795,21.9013,21.8795,21.8904,88900.0
2011-06-28 15:10:00,40.22,40.23,40.17,40.18,63300.0,21.8904,21.8959,21.8632,21.8687,63300.0
2011-06-28 15:20:00,40.18,40.18,40.17,40.18,38300.0,21.8687,21.8687,21.8632,21.8687,38300.0
2011-06-28 15:30:00,40.17,40.18,40.16,40.16,70800.0,21.8632,21.8687,21.8578,21.8578,70800.0
2011-06-28 15:40:00,40.17,40.2,40.16,40.19,159200.0,21.8632,21.8795,21.8578,21.8741,159200.0
2011-06-28 15:50:00,40.2,40.22,40.19,40.22,236400.0,21.8795,21.8904,21.8741,21.8904,236400.0
2011-06-29 09:30:00,40.21,40.25,40.17,40.23,179100.0,21.885,21.9068,21.8632,21.8959,179100.0
2011-06-29 09:40:00,40.23,40.27,40.19,40.24,187000.0,21.8959,21.9176,21.8741,21.9013,187000.0
2011-06-29 09:50:00,40.24,40.27,40.19,40.21,85400.0,21.9013,21.9176,21.8741,21.885,85400.0
2011-06-29 10:00:00,40.21,40.25,40.16,40.23,122200.0,21.885,21.9068,21.8578,21.8959,122200.0
2011-06-29 10:10:00,40.23,40.25,40.17,40.2,212100.0,21.8959,21.9068,21.8632,21.8795,212100.0
2011-06-29 10:20:00,40.2,40.2,40.16,40.17,50200.0,21.8795,21.8795,21.8578,21.8632,50200.0
2011-06-29 10:30:00,40.17,40.23,40.16,40.16,113400.0,21.8632,21.8959,21.8578,21.8578,113400.0
2011-06-29 10:40:00,40.16,40.16,40.09,40.13,99200.0,21.8578,21.8578,21.8197,21.8414,99200.0
2011-06-29 10:50:00,40.13,40.2,40.11,40.19,95700.0,21.8414,21.8795,21.8306,21.8741,95700.0
2011-06-29 11:00:00,40.19,40.23,40.19,40.22,56900.0,21.8741,21.8959,21.8741,21.8904,56900.0
2011-06-29 11:10:00,40.21,40.23,40.21,40.22,16800.0,21.885,21.8959,21.885,21.8904,16800.0
2011-06-29 11:20:00,40.22,40.22,40.19,40.21,45800.0,21.8904,21.8904,21.8741,21.885,45800.0
2011-06-29 11:30:00,40.21,40.22,40.16,40.16,43800.0,21.885,21.8904,21.8578,21.8578,43800.0
2011-06-29 11:40:00,40.16,40.18,40.15,40.18,81900.0,21.8578,21.8687,21.8523,21.8687,81900.0
2011-06-29 11:50:00,40.18,40.2,40.16,40.19,176200.0,21.8687,21.8795,21.8578,21.8741,176200.0
2011-06-29 12:00:00,40.19,40.2,40.15,40.17,121500.0,21.8741,21.8795,21.8523,21.8632,121500.0
2011-06-29 12:10:00,40.17,40.2,40.16,40.17,56100.0,21.8632,21.8795,21.8578,21.8632,56100.0
2011-06-29 12:20:00,40.17,40.18,40.16,40.17,29600.0,21.8632,21.8687,21.8578,21.8632,29600.0
2011-06-29 12:30:00,40.17,40.18,40.16,40.17,34900.0,21.8632,21.8687,21.8578,21.8632,34900.0
2011-06-29 12:40:00,40.16,40.18,40.16,40.17,43700.0,21.8578,21.8687,21.8578,21.8632,43700.0
2011-06-29 12:50:00,40.17,40.18,40.15,40.15,35200.0,21.8632,21.8687,21.8523,21.8523,35200.0
2011-06-29 13:00:00,40.15,40.17,40.13,40.17,53600.0,21.8523,21.8632,21.8414,21.8632,53600.0
2011-06-29 13:10:00,40.16,40.19,40.15,40.15,122000.0,21.8578,21.8741,21.8523,21.8523,122000.0
2011-06-29 13:20:00,40.15,40.16,40.13,40.13,80200.0,21.8523,21.8578,21.8414,21.8414,80200.0
2011-06-29 13:30:00,40.13,40.19,40.13,40.18,97900.0,21.8414,21.8741,21.8414,21.8687,97900.0
2011-06-29 13:40:00,40.18,40.18,40.15,40.15,32300.0,21.8687,21.8687,21.8523,21.8523,32300.0
2011-06-29 13:50:00,40.16,40.17,40.13,40.17,56200.0,21.8578,21.8632,21.8414,21.8632,56200.0
2011-06-29 14:00:00,40.17,40.19,40.15,40.19,105000.0,21.8632,21.8741,21.8523,21.8741,105000.0
2011-06-29 14:10:00,40.19,40.21,40.18,40.21,105000.0,21.8741,21.885,21.8687,21.885,105000.0
2011-06-29 14:20:00,40.21,40.24,40.2,40.24,51200.0,21.885,21.9013,21.8795,21.9013,51200.0
2011-06-29 14:30:00,40.24,40.27,40.21,40.26,71600.0,21.9013,21.9176,21.885,21.9122,71600.0
2011-06-29 14:40:00,40.25,40.27,40.23,40.23,70200.0,21.9068,21.9176,21.8959,21.8959,70200.0
2011-06-29 14:50:00,40.24,40.27,40.24,40.26,63100.0,21.9013,21.9176,21.9013,21.9122,63100.0
2011-06-29 15:00:00,40.25,40.29,40.24,40.24,56600.0,21.9068,21.9285,21.9013,21.9013,56600.0
2011-06-29 15:10:00,40.25,40.27,40.22,40.25,78800.0,21.9068,21.9176,21.8904,21.9068,78800.0
2011-06-29 15:20:00,40.26,40.3,40.25,40.29,54700.0,21.9122,21.934,21.9068,21.9285,54700.0
2011-06-29 15:30:00,40.29,40.29,40.27,40.29,63000.0,21.9285,21.9285,21.9176,21.9285,63000.0
2011-06-29 15:40:00,40.28,40.29,40.22,40.27,253400.0,21.9231,21.9285,21.8904,21.9176,253400.0
2011-06-29 15:50:00,40.28,40.3,40.25,40.26,292800.0,21.9231,21.934,21.9068,21.9122,292800.0
2011-06-30 09:30:00,40.34,40.34,40.06,40.07,91900.0,21.9557,21.9557,21.8034,21.8088,91900.0
2011-06-30 09:40:00,40.07,40.16,40.05,40.08,161800.0,21.8088,21.8578,21.7979,21.8142,161800.0
2011-06-30 09:50:00,40.09,40.12,40.07,40.1,134600.0,21.8197,21.836,21.8088,21.8251,134600.0
2011-06-30 10:00:00,40.11,40.19,40.11,40.16,107500.0,21.8306,21.8741,21.8306,21.8578,107500.0
2011-06-30 10:10:00,40.16,40.21,40.15,40.15,65200.0,21.8578,21.885,21.8523,21.8523,65200.0
2011-06-30 10:20:00,40.15,40.29,40.15,40.2,109900.0,21.8523,21.9285,21.8523,21.8795,109900.0
2011-06-30 10:30:00,40.2,40.23,40.17,40.22,53000.0,21.8795,21.8959,21.8632,21.8904,53000.0
2011-06-30 10:40:00,40.22,40.26,40.21,40.24,75300.0,21.8904,21.9122,21.885,21.9013,75300.0
2011-06-30 10:50:00,40.25,40.27,40.21,40.23,125000.0,21.9068,21.9176,21.885,21.8959,125000.0
2011-06-30 11:00:00,40.22,40.28,40.2,40.25,84700.0,21.8904,21.9231,21.8795,21.9068,84700.0
2011-06-30 11:10:00,40.25,40.27,40.23,40.23,90700.0,21.9068,21.9176,21.8959,21.8959,90700.0
2011-06-30 11:20:00,40.23,40.24,40.13,40.13,110300.0,21.8959,21.9013,21.8414,21.8414,110300.0
2011-06-30 11:30:00,40.14,40.16,40.12,40.15,71200.0,21.8469,21.8578,21.836,21.8523,71200.0
2011-06-30 11:40:00,40.14,40.16,40.11,40.16,83600.0,21.8469,21.8578,21.8306,21.8578,83600.0
2011-06-30 11:50:00,40.16,40.2,40.14,40.2,125000.0,21.8578,21.8795,21.8469,21.8795,125000.0
2011-06-30 12:00:00,40.2,40.23,40.19,40.2,56800.0,21.8795,21.8959,21.8741,21.8795,56800.0
2011-06-30 12:10:00,40.2,40.21,40.18,40.21,58700.0,21.8795,21.885,21.8687,21.885,58700.0
2011-06-30 12:20:00,40.2,40.23,40.19,40.23,36300.0,21.8795,21.8959,21.8741,21.8959,36300.0
2011-06-30 12:30:00,40.23,40.28,40.22,40.28,62700.0,21.8959,21.9231,21.8904,21.9231,62700.0
2011-06-30 12:40:00,40.27,40.29,40.27,40.27,28600.0,21.9176,21.9285,21.9176,21.9176,28600.0
2011-06-30 12:50:00,40.27,40.29,40.27,40.29,17800.0,21.9176,21.9285,21.9176,21.9285,17800.0
2011-06-30 13:00:00,40.29,40.33,40.28,40.31,40500.0,21.9285,21.9503,21.9231,21.9394,40500.0
2011-06-30 13:10:00,40.31,40.32,40.29,40.3,41000.0,21.9394,21.9449,21.9285,21.934,41000.0
2011-06-30 13:20:00,40.28,40.29,40.27,40.28,36800.0,21.9231,21.9285,21.9176,21.9231,36800.0
2011-06-30 13:30:00,40.28,40.31,40.28,40.29,24200.0,21.9231,21.9394,21.9231,21.9285,24200.0
2011-06-30 13:40:00,40.29,40.29,40.27,40.28,15200.0,21.9285,21.9285,21.9176,21.9231,15200.0
2011-06-30 13:50:00,40.27,40.29,40.27,40.29,19200.0,21.9176,21.9285,21.9176,21.9285,19200.0
2011-06-30 14:00:00,40.28,40.33,40.28,40.33,50500.0,21.9231,21.9503,21.9231,21.9503,50500.0
2011-06-30 14:10:00,40.33,40.33,40.31,40.31,30400.0,21.9503,21.9503,21.9394,21.9394,30400.0
2011-06-30 14:20:00,40.31,40.32,40.29,40.31,38900.0,21.9394,21.9449,21.9285,21.9394,38900.0
2011-06-30 14:30:00,40.32,40.34,40.3,40.34,36800.0,21.9449,21.9557,21.934,21.9557,36800.0
2011-06-30 14:40:00,40.34,40.34,40.31,40.33,52400.0,21.9557,21.9557,21.9394,21.9503,52400.0
2011-06-30 14:50:00,40.33,40.36,40.3,40.35,59200.0,21.9503,21.9666,21.934,21.9612,59200.0
2011-06-30 15:00:00,40.35,40.35,40.34,40.34,25500.0,21.9612,21.9612,21.9557,21.9557,25500.0
2011-06-30 15:10:00,40.35,40.35,40.31,40.31,63100.0,21.9612,21.9612,21.9394,21.9394,63100.0
2011-06-30 15:20:00,40.31,40.32,40.29,40.29,58900.0,21.9394,21.9449,21.9285,21.9285,58900.0
2011-06-30 15:30:00,40.3,40.34,40.29,40.33,106700.0,21.934,21.9557,21.9285,21.9503,106700.0
2011-06-30 15:40:00,40.34,40.4,40.33,40.39,189300.0,21.9557,21.9884,21.9503,21.983,189300.0
2011-06-30 15:50:00,40.39,40.41,40.37,40.37,329900.0,21.983,21.9938,21.9721,21.9721,329900.0
2011-07-01 09:30:00,40.41,40.42,40.34,40.36,100100.0,21.9938,21.9993,21.9557,21.9666,100100.0
2011-07-01 09:40:00,40.35,40.4,40.3,40.39,28600.0,21.9612,21.9884,21.934,21.983,28600.0
2011-07-01 09:50:00,40.4,40.45,40.38,40.4,57700.0,21.9884,22.0156,21.9775,21.9884,57700.0
2011-07-01 10:00:00,40.4,40.49,40.4,40.47,118700.0,21.9884,22.0374,21.9884,22.0265,118700.0
2011-07-01 10:10:00,40.46,40.5,40.41,40.45,112800.0,22.0211,22.0428,21.9938,22.0156,112800.0
2011-07-01 10:20:00,40.45,40.5,40.45,40.49,58600.0,22.0156,22.0428,22.0156,22.0374,58600.0
2011-07-01 10:30:00,40.49,40.59,40.48,40.57,212700.0,22.0374,22.0918,22.0319,22.0809,212700.0
2011-07-01 10:40:00,40.57,40.6,40.54,40.6,94100.0,22.0809,22.0973,22.0646,22.0973,94100.0
2011-07-01 10:50:00,40.59,40.63,40.57,40.58,140400.0,22.0918,22.1136,22.0809,22.0864,140400.0
2011-07-01 11:00:00,40.58,40.6,40.56,40.59,93200.0,22.0864,22.0973,22.0755,22.0918,93200.0
2011-07-01 11:10:00,40.6,40.61,40.57,40.59,61900.0,22.0973,22.1027,22.0809,22.0918,61900.0
2011-07-01 11:20:00,40.59,40.61,40.51,40.58,113400.0,22.0918,22.1027,22.0483,22.0864,113400.0
2011-07-01 11:30:00,40.58,40.58,40.52,40.53,26600.0,22.0864,22.0864,22.0537,22.0592,26600.0
2011-07-01 11:40:00,40.54,40.55,40.5,40.54,44100.0,22.0646,22.07,22.0428,22.0646,44100.0
2011-07-01 11:50:00,40.55,40.61,40.55,40.6,39100.0,22.07,22.1027,22.07,22.0973,39100.0
2011-07-01 12:00:00,40.6,40.6,40.56,40.59,66800.0,22.0973,22.0973,22.0755,22.0918,66800.0
2011-07-01 12:10:00,40.6,40.61,40.57,40.59,30200.0,22.0973,22.1027,22.0809,22.0918,30200.0
2011-07-01 12:20:00,40.59,40.62,40.58,40.62,36000.0,22.0918,22.1081,22.0864,22.1081,36000.0
2011-07-01 12:30:00,40.62,40.63,40.58,40.6,65200.0,22.1081,22.1136,22.0864,22.0973,65200.0
2011-07-01 12:40:00,40.59,40.6,40.56,40.57,23400.0,22.0918,22.0973,22.0755,22.0809,23400.0
2011-07-01 12:50:00,40.57,40.59,40.57,40.59,20800.0,22.0809,22.0918,22.0809,22.0918,20800.0
2011-07-01 13:00:00,40.58,40.63,40.58,40.62,69500.0,22.0864,22.1136,22.0864,22.1081,69500.0
2011-07-01 13:10:00,40.62,40.63,40.61,40.63,36200.0,22.1081,22.1136,22.1027,22.1136,36200.0
2011-07-01 13:20:00,40.62,40.62,40.6,40.61,20500.0,22.1081,22.1081,22.0973,22.1027,20500.0
2011-07-01 13:30:00,40.62,40.66,40.61,40.66,45300.0,22.1081,22.1299,22.1027,22.1299,45300.0
2011-07-01 13:40:00,40.65,40.66,40.63,40.64,39700.0,22.1245,22.1299,22.1136,22.119,39700.0
2011-07-01 13:50:00,40.65,40.67,40.62,40.63,86700.0,22.1245,22.1354,22.1081,22.1136,86700.0
2011-07-01 14:00:00,40.63,40.63,40.61,40.61,43000.0,22.1136,22.1136,22.1027,22.1027,43000.0
2011-07-01 14:10:00,40.61,40.62,40.57,40.58,69100.0,22.1027,22.1081,22.0809,22.0864,69100.0
2011-07-01 14:20:00,40.58,40.6,40.57,40.6,32100.0,22.0864,22.0973,22.0809,22.0973,32100.0
2011-07-01 14:30:00,40.6,40.62,40.58,40.62,41600.0,22.0973,22.1081,22.0864,22.1081,41600.0
2011-07-01 14:40:00,40.62,40.64,40.61,40.62,36200.0,22.1081,22.119,22.1027,22.1081,36200.0
2011-07-01 14:50:00,40.63,40.67,40.62,40.67,43600.0,22.1136,22.1354,22.1081,22.1354,43600.0
2011-07-01 15:00:00,40.66,40.69,40.66,40.69,92200.0,22.1299,22.1462,22.1299,22.1462,92200.0
2011-07-01 15:10:00,40.69,40.69,40.66,40.66,70100.0,22.1462,22.1462,22.1299,22.1299,70100.0
2011-07-01 15:20:00,40.67,40.69,40.66,40.69,56700.0,22.1354,22.1462,22.1299,22.1462,56700.0
2011-07-01 15:30:00,40.68,40.71,40.68,40.7,116500.0,22.1408,22.1571,22.1408,22.1517,116500.0
2011-07-01 15:40:00,40.7,40.76,40.7,40.76,173900.0,22.1517,22.1843,22.1517,22.1843,173900.0
2011-07-01 15:50:00,40.76,40.76,40.72,40.73,214300.0,22.1843,22.1843,22.1626,22.168,214300.0
2011-07-05 09:30:00,40.63,40.71,40.48,40.48,88700.0,22.1136,22.1571,22.0319,22.0319,88700.0
2011-07-05 09:40:00,40.48,40.53,40.46,40.51,104800.0,22.0319,22.0592,22.0211,22.0483,104800.0
2011-07-05 09:50:00,40.51,40.54,40.48,40.53,92700.0,22.0483,22.0646,22.0319,22.0592,92700.0
2011-07-05 10:00:00,40.54,40.67,40.52,40.61,68600.0,22.0646,22.1354,22.0537,22.1027,68600.0
2011-07-05 10:10:00,40.61,40.63,40.53,40.58,70400.0,22.1027,22.1136,22.0592,22.0864,70400.0
2011-07-05 10:20:00,40.57,40.59,40.51,40.53,47400.0,22.0809,22.0918,22.0483,22.0592,47400.0
2011-07-05 10:30:00,40.53,40.57,40.53,40.54,44300.0,22.0592,22.0809,22.0592,22.0646,44300.0
2011-07-05 10:40:00,40.53,40.56,40.51,40.52,29500.0,22.0592,22.0755,22.0483,22.0537,29500.0
2011-07-05 10:50:00,40.52,40.53,40.5,40.52,40100.0,22.0537,22.0592,22.0428,22.0537,40100.0
2011-07-05 11:00:00,40.52,40.52,40.46,40.51,68400.0,22.0537,22.0537,22.0211,22.0483,68400.0
2011-07-05 11:10:00,40.5,40.61,40.49,40.6,34900.0,22.0428,22.1027,22.0374,22.0973,34900.0
2011-07-05 11:20:00,40.6,40.6,40.52,40.52,75500.0,22.0973,22.0973,22.0537,22.0537,75500.0
2011-07-05 11:30:00,40.52,40.62,40.51,40.58,60100.0,22.0537,22.1081,22.0483,22.0864,60100.0
2011-07-05 11:40:00,40.58,40.6,40.53,40.6,58700.0,22.0864,22.0973,22.0592,22.0973,58700.0
2011-07-05 11:50:00,40.6,40.61,40.58,40.61,22000.0,22.0973,22.1027,22.0864,22.1027,22000.0
2011-07-05 12:00:00,40.61,40.62,40.6,40.62,22800.0,22.1027,22.1081,22.0973,22.1081,22800.0
2011-07-05 12:10:00,40.62,40.63,40.59,40.6,35000.0,22.1081,22.1136,22.0918,22.0973,35000.0
2011-07-05 12:20:00,40.6,40.63,40.59,40.63,31100.0,22.0973,22.1136,22.0918,22.1136,31100.0
2011-07-05 12:30:00,40.63,40.66,40.62,40.65,47700.0,22.1136,22.1299,22.1081,22.1245,47700.0
2011-07-05 12:40:00,40.65,40.66,40.64,40.64,37500.0,22.1245,22.1299,22.119,22.119,37500.0
2011-07-05 12:50:00,40.64,40.66,40.62,40.63,27100.0,22.119,22.1299,22.1081,22.1136,27100.0
2011-07-05 13:00:00,40.63,40.64,40.61,40.63,28300.0,22.1136,22.119,22.1027,22.1136,28300.0
2011-07-05 13:10:00,40.64,40.64,40.6,40.62,24100.0,22.119,22.119,22.0973,22.1081,24100.0
2011-07-05 13:20:00,40.62,40.63,40.6,40.62,60500.0,22.1081,22.1136,22.0973,22.1081,60500.0
2011-07-05 13:30:00,40.62,40.67,40.62,40.67,43000.0,22.1081,22.1354,22.1081,22.1354,43000.0
2011-07-05 13:40:00,40.67,40.74,40.66,40.74,72200.0,22.1354,22.1735,22.1299,22.1735,72200.0
2011-07-05 13:50:00,40.74,40.79,40.73,40.77,125200.0,22.1735,22.2007,22.168,22.1898,125200.0
2011-07-05 14:00:00,40.78,40.78,40.61,40.63,216000.0,22.1952,22.1952,22.1027,22.1136,216000.0
2011-07-05 14:10:00,40.62,40.68,40.6,40.65,142400.0,22.1081,22.1408,22.0973,22.1245,142400.0
2011-07-05 14:20:00,40.64,40.67,40.58,40.59,102500.0,22.119,22.1354,22.0864,22.0918,102500.0
2011-07-05 14:30:00,40.58,40.62,40.56,40.62,142900.0,22.0864,22.1081,22.0755,22.1081,142900.0
2011-07-05 14:40:00,40.62,40.62,40.59,40.62,73500.0,22.1081,22.1081,22.0918,22.1081,73500.0
2011-07-05 14:50:00,40.62,40.65,40.61,40.64,86900.0,22.1081,22.1245,22.1027,22.119,86900.0
2011-07-05 15:00:00,40.64,40.64,40.58,40.63,120000.0,22.119,22.119,22.0864,22.1136,120000.0
2011-07-05 15:10:00,40.63,40.63,40.59,40.6,50300.0,22.1136,22.1136,22.0918,22.0973,50300.0
2011-07-05 15:20:00,40.6,40.66,40.6,40.64,139700.0,22.0973,22.1299,22.0973,22.119,139700.0
2011-07-05 15:30:00,40.64,40.65,40.56,40.56,166500.0,22.119,22.1245,22.0755,22.0755,166500.0
2011-07-05 15:40:00,40.56,40.57,40.52,40.54,203300.0,22.0755,22.0809,22.0537,22.0646,203300.0
2011-07-05 15:50:00,40.55,40.6,40.54,40.6,352400.0,22.07,22.0973,22.0646,22.0973,352400.0
2011-07-06 09:30:00,40.59,40.62,40.33,40.33,126000.0,22.0918,22.1081,21.9503,21.9503,126000.0
2011-07-06 09:40:00,40.33,40.42,40.33,40.42,92300.0,21.9503,21.9993,21.9503,21.9993,92300.0
2011-07-06 09:50:00,40.42,40.47,40.41,40.47,75600.0,21.9993,22.0265,21.9938,22.0265,75600.0
2011-07-06 10:00:00,40.46,40.61,40.46,40.55,113900.0,22.0211,22.1027,22.0211,22.07,113900.0
2011-07-06 10:10:00,40.55,40.56,40.5,40.52,38700.0,22.07,22.0755,22.0428,22.0537,38700.0
2011-07-06 10:20:00,40.52,40.61,40.52,40.61,45700.0,22.0537,22.1027,22.0537,22.1027,45700.0
2011-07-06 10:30:00,40.6,40.61,40.58,40.6,45900.0,22.0973,22.1027,22.0864,22.0973,45900.0
2011-07-06 10:40:00,40.6,40.62,40.58,40.6,51700.0,22.0973,22.1081,22.0864,22.0973,51700.0
2011-07-06 10:50:00,40.6,40.66,40.59,40.63,45400.0,22.0973,22.1299,22.0918,22.1136,45400.0
2011-07-06 11:00:00,40.63,40.71,40.63,40.68,67600.0,22.1136,22.1571,22.1136,22.1408,67600.0
2011-07-06 11:10:00,40.68,40.72,40.67,40.68,30600.0,22.1408,22.1626,22.1354,22.1408,30600.0
2011-07-06 11:20:00,40.68,40.7,40.65,40.65,37100.0,22.1408,22.1517,22.1245,22.1245,37100.0
2011-07-06 11:30:00,40.65,40.73,40.64,40.72,70100.0,22.1245,22.168,22.119,22.1626,70100.0
2011-07-06 11:40:00,40.73,40.78,40.72,40.77,58900.0,22.168,22.1952,22.1626,22.1898,58900.0
2011-07-06 11:50:00,40.77,40.77,40.68,40.68,151200.0,22.1898,22.1898,22.1408,22.1408,151200.0
2011-07-06 12:00:00,40.68,40.69,40.66,40.67,21500.0,22.1408,22.1462,22.1299,22.1354,21500.0
2011-07-06 12:10:00,40.66,40.67,40.65,40.66,24500.0,22.1299,22.1354,22.1245,22.1299,24500.0
2011-07-06 12:20:00,40.66,40.69,40.66,40.69,49900.0,22.1299,22.1462,22.1299,22.1462,49900.0
2011-07-06 12:30:00,40.68,40.7,40.68,40.69,31800.0,22.1408,22.1517,22.1408,22.1462,31800.0
2011-07-06 12:40:00,40.7,40.7,40.67,40.68,46600.0,22.1517,22.1517,22.1354,22.1408,46600.0
2011-07-06 12:50:00,40.68,40.69,40.67,40.69,60300.0,22.1408,22.1462,22.1354,22.1462,60300.0
2011-07-06 13:00:00,40.69,40.7,40.61,40.62,70700.0,22.1462,22.1517,22.1027,22.1081,70700.0
2011-07-06 13:10:00,40.62,40.63,40.58,40.59,44500.0,22.1081,22.1136,22.0864,22.0918,44500.0
2011-07-06 13:20:00,40.59,40.59,40.55,40.56,62900.0,22.0918,22.0918,22.07,22.0755,62900.0
2011-07-06 13:30:00,40.57,40.57,40.55,40.55,34000.0,22.0809,22.0809,22.07,22.07,34000.0
2011-07-06 13:40:00,40.56,40.57,40.55,40.57,21100.0,22.0755,22.0809,22.07,22.0809,21100.0
2011-07-06 13:50:00,40.56,40.57,40.54,40.56,45900.0,22.0755,22.0809,22.0646,22.0755,45900.0
2011-07-06 14:00:00,40.56,40.56,40.52,40.54,83100.0,22.0755,22.0755,22.0537,22.0646,83100.0
2011-07-06 14:10:00,40.54,40.56,40.53,40.54,58700.0,22.0646,22.0755,22.0592,22.0646,58700.0
2011-07-06 14:20:00,40.55,40.56,40.52,40.55,79300.0,22.07,22.0755,22.0537,22.07,79300.0
2011-07-06 14:30:00,40.55,40.56,40.52,40.56,42600.0,22.07,22.0755,22.0537,22.0755,42600.0
2011-07-06 14:40:00,40.56,40.58,40.56,40.57,38800.0,22.0755,22.0864,22.0755,22.0809,38800.0
2011-07-06 14:50:00,40.57,40.61,40.57,40.57,76500.0,22.0809,22.1027,22.0809,22.0809,76500.0
2011-07-06 15:00:00,40.57,40.6,40.56,40.6,46600.0,22.0809,22.0973,22.0755,22.0973,46600.0
2011-07-06 15:10:00,40.6,40.61,40.58,40.59,47200.0,22.0973,22.1027,22.0864,22.0918,47200.0
2011-07-06 15:20:00,40.59,40.6,40.57,40.57,72300.0,22.0918,22.0973,22.0809,22.0809,72300.0
2011-07-06 15:30:00,40.57,40.58,40.55,40.58,133000.0,22.0809,22.0864,22.07,22.0864,133000.0
2011-07-06 15:40:00,40.58,40.62,40.56,40.6,197700.0,22.0864,22.1081,22.0755,22.0973,197700.0
2011-07-06 15:50:00,40.59,40.64,40.59,40.64,317500.0,22.0918,22.119,22.0918,22.119,317500.0
2011-07-07 09:30:00,40.8,40.84,40.49,40.5,137900.0,22.2061,22.2279,22.0374,22.0428,137900.0
2011-07-07 09:40:00,40.51,40.7,40.46,40.7,127500.0,22.0483,22.1517,22.0211,22.1517,127500.0
2011-07-07 09:50:00,40.71,40.71,40.61,40.67,83300.0,22.1571,22.1571,22.1027,22.1354,83300.0
2011-07-07 10:00:00,40.67,40.71,40.62,40.63,158900.0,22.1354,22.1571,22.1081,22.1136,158900.0
2011-07-07 10:10:00,40.63,40.63,40.54,40.58,86800.0,22.1136,22.1136,22.0646,22.0864,86800.0
2011-07-07 10:20:00,40.58,40.6,40.51,40.59,55800.0,22.0864,22.0973,22.0483,22.0918,55800.0
2011-07-07 10:30:00,40.58,40.66,40.58,40.62,34700.0,22.0864,22.1299,22.0864,22.1081,34700.0
2011-07-07 10:40:00,40.61,40.64,40.59,40.61,38900.0,22.1027,22.119,22.0918,22.1027,38900.0
2011-07-07 10:50:00,40.61,40.66,40.59,40.61,69500.0,22.1027,22.1299,22.0918,22.1027,69500.0
2011-07-07 11:00:00,40.61,40.61,40.57,40.58,33300.0,22.1027,22.1027,22.0809,22.0864,33300.0
2011-07-07 11:10:00,40.58,40.58,40.56,40.58,36900.0,22.0864,22.0864,22.0755,22.0864,36900.0
2011-07-07 11:20:00,40.58,40.6,40.56,40.6,63200.0,22.0864,22.0973,22.0755,22.0973,63200.0
2011-07-07 11:30:00,40.6,40.6,40.53,40.55,77900.0,22.0973,22.0973,22.0592,22.07,77900.0
2011-07-07 11:40:00,40.55,40.56,40.51,40.53,40000.0,22.07,22.0755,22.0483,22.0592,40000.0
2011-07-07 11:50:00,40.52,40.54,40.51,40.51,41000.0,22.0537,22.0646,22.0483,22.0483,41000.0
2011-07-07 12:00:00,40.51,40.52,40.47,40.48,47500.0,22.0483,22.0537,22.0265,22.0319,47500.0
2011-07-07 12:10:00,40.48,40.49,40.47,40.48,28700.0,22.0319,22.0374,22.0265,22.0319,28700.0
2011-07-07 12:20:00,40.48,40.52,40.45,40.45,61800.0,22.0319,22.0537,22.0156,22.0156,61800.0
2011-07-07 12:30:00,40.46,40.46,40.42,40.45,73000.0,22.0211,22.0211,21.9993,22.0156,73000.0
2011-07-07 12:40:00,40.45,40.46,40.44,40.44,44000.0,22.0156,22.0211,22.0102,22.0102,44000.0
2011-07-07 12:50:00,40.45,40.45,40.44,40.45,40100.0,22.0156,22.0156,22.0102,22.0156,40100.0
2011-07-07 13:00:00,40.45,40.47,40.42,40.45,96300.0,22.0156,22.0265,21.9993,22.0156,96300.0
2011-07-07 13:10:00,40.45,40.45,40.4,40.41,124200.0,22.0156,22.0156,21.9884,21.9938,124200.0
2011-07-07 13:20:00,40.4,40.42,40.4,40.42,44000.0,21.9884,21.9993,21.9884,21.9993,44000.0
2011-07-07 13:30:00,40.41,40.42,40.36,40.36,105300.0,21.9938,21.9993,21.9666,21.9666,105300.0
2011-07-07 13:40:00,40.36,40.37,40.35,40.35,61700.0,21.9666,21.9721,21.9612,21.9612,61700.0
2011-07-07 13:50:00,40.35,40.36,40.35,40.36,89400.0,21.9612,21.9666,21.9612,21.9666,89400.0
2011-07-07 14:00:00,40.36,40.36,40.32,40.33,200700.0,21.9666,21.9666,21.9449,21.9503,200700.0
2011-07-07 14:10:00,40.33,40.33,40.26,40.32,320200.0,21.9503,21.9503,21.9122,21.9449,320200.0
2011-07-07 14:20:00,40.33,40.42,40.32,40.4,103200.0,21.9503,21.9993,21.9449,21.9884,103200.0
2011-07-07 14:30:00,40.4,40.45,40.39,40.43,76400.0,21.9884,22.0156,21.983,22.0047,76400.0
2011-07-07 14:40:00,40.43,40.48,40.42,40.46,116100.0,22.0047,22.0319,21.9993,22.0211,116100.0
2011-07-07 14:50:00,40.46,40.47,40.44,40.46,88000.0,22.0211,22.0265,22.0102,22.0211,88000.0
2011-07-07 15:00:00,40.45,40.45,40.43,40.45,42700.0,22.0156,22.0156,22.0047,22.0156,42700.0
2011-07-07 15:10:00,40.44,40.48,40.44,40.48,69400.0,22.0102,22.0319,22.0102,22.0319,69400.0
2011-07-07 15:20:00,40.48,40.48,40.44,40.44,111300.0,22.0319,22.0319,22.0102,22.0102,111300.0
2011-07-07 15:30:00,40.45,40.5,40.44,40.49,183400.0,22.0156,22.0428,22.0102,22.0374,183400.0
2011-07-07 15:40:00,40.48,40.48,40.43,40.46,336200.0,22.0319,22.0319,22.0047,22.0211,336200.0
2011-07-07 15:50:00,40.45,40.49,40.45,40.47,444100.0,22.0156,22.0374,22.0156,22.0265,444100.0
2011-07-08 09:30:00,40.26,40.41,40.26,40.31,95000.0,21.9122,21.9938,21.9122,21.9394,95000.0
2011-07-08 09:40:00,40.31,40.38,40.25,40.26,119500.0,21.9394,21.9775,21.9068,21.9122,119500.0
2011-07-08 09:50:00,40.25,40.27,40.21,40.24,79000.0,21.9068,21.9176,21.885,21.9013,79000.0
2011-07-08 10:00:00,40.24,40.26,40.17,40.19,113500.0,21.9013,21.9122,21.8632,21.8741,113500.0
2011-07-08 10:10:00,40.19,40.29,40.18,40.23,113500.0,21.8741,21.9285,21.8687,21.8959,113500.0
2011-07-08 10:20:00,40.23,40.32,40.23,40.32,55100.0,21.8959,21.9449,21.8959,21.9449,55100.0
2011-07-08 10:30:00,40.31,40.33,40.28,40.3,130900.0,21.9394,21.9503,21.9231,21.934,130900.0
2011-07-08 10:40:00,40.3,40.33,40.22,40.22,115400.0,21.934,21.9503,21.8904,21.8904,115400.0
2011-07-08 10:50:00,40.23,40.23,40.21,40.22,34000.0,21.8959,21.8959,21.885,21.8904,34000.0
2011-07-08 11:00:00,40.23,40.26,40.19,40.2,72300.0,21.8959,21.9122,21.8741,21.8795,72300.0
2011-07-08 11:10:00,40.2,40.23,40.18,40.23,58600.0,21.8795,21.8959,21.8687,21.8959,58600.0
2011-07-08 11:20:00,40.23,40.28,40.22,40.28,49100.0,21.8959,21.9231,21.8904,21.9231,49100.0
2011-07-08 11:30:00,40.28,40.32,40.24,40.3,57000.0,21.9231,21.9449,21.9013,21.934,57000.0
2011-07-08 11:40:00,40.31,40.36,40.3,40.33,44000.0,21.9394,21.9666,21.934,21.9503,44000.0
2011-07-08 11:50:00,40.33,40.33,40.31,40.32,24800.0,21.9503,21.9503,21.9394,21.9449,24800.0
2011-07-08 12:00:00,40.32,40.32,40.29,40.3,19900.0,21.9449,21.9449,21.9285,21.934,19900.0
2011-07-08 12:10:00,40.3,40.3,40.27,40.29,21800.0,21.934,21.934,21.9176,21.9285,21800.0
2011-07-08 12:20:00,40.28,40.29,40.22,40.23,31000.0,21.9231,21.9285,21.8904,21.8959,31000.0
2011-07-08 12:30:00,40.23,40.24,40.23,40.24,10400.0,21.8959,21.9013,21.8959,21.9013,10400.0
2011-07-08 12:40:00,40.24,40.26,40.22,40.25,70500.0,21.9013,21.9122,21.8904,21.9068,70500.0
2011-07-08 12:50:00,40.26,40.26,40.22,40.25,33600.0,21.9122,21.9122,21.8904,21.9068,33600.0
2011-07-08 13:00:00,40.25,40.27,40.24,40.26,26400.0,21.9068,21.9176,21.9013,21.9122,26400.0
2011-07-08 13:10:00,40.26,40.26,40.21,40.22,65700.0,21.9122,21.9122,21.885,21.8904,65700.0
2011-07-08 13:20:00,40.22,40.25,40.2,40.22,85700.0,21.8904,21.9068,21.8795,21.8904,85700.0
2011-07-08 13:30:00,40.22,40.27,40.22,40.25,24700.0,21.8904,21.9176,21.8904,21.9068,24700.0
2011-07-08 13:40:00,40.26,40.28,40.2,40.21,57400.0,21.9122,21.9231,21.8795,21.885,57400.0
2011-07-08 13:50:00,40.2,40.24,40.2,40.24,68200.0,21.8795,21.9013,21.8795,21.9013,68200.0
2011-07-08 14:00:00,40.23,40.27,40.23,40.27,47500.0,21.8959,21.9176,21.8959,21.9176,47500.0
2011-07-08 14:10:00,40.27,40.27,40.21,40.25,68700.0,21.9176,21.9176,21.885,21.9068,68700.0
2011-07-08 14:20:00,40.24,40.26,40.22,40.25,41900.0,21.9013,21.9122,21.8904,21.9068,41900.0
2011-07-08 14:30:00,40.26,40.29,40.23,40.23,67400.0,21.9122,21.9285,21.8959,21.8959,67400.0
2011-07-08 14:40:00,40.23,40.24,40.21,40.24,53200.0,21.8959,21.9013,21.885,21.9013,53200.0
2011-07-08 14:50:00,40.24,40.25,40.23,40.23,27200.0,21.9013,21.9068,21.8959,21.8959,27200.0
2011-07-08 15:00:00,40.24,40.27,40.23,40.25,63900.0,21.9013,21.9176,21.8959,21.9068,63900.0
2011-07-08 15:10:00,40.26,40.26,40.23,40.23,78800.0,21.9122,21.9122,21.8959,21.8959,78800.0
2011-07-08 15:20:00,40.24,40.24,40.22,40.23,52100.0,21.9013,21.9013,21.8904,21.8959,52100.0
2011-07-08 15:30:00,40.22,40.28,40.21,40.25,159600.0,21.8904,21.9231,21.885,21.9068,159600.0
2011-07-08 15:40:00,40.25,40.29,40.25,40.29,150600.0,21.9068,21.9285,21.9068,21.9285,150600.0
2011-07-08 15:50:00,40.29,40.33,40.27,40.31,286800.0,21.9285,21.9503,21.9176,21.9394,286800.0
2011-07-11 09:30:00,40.11,40.16,40.03,40.07,129300.0,21.8306,21.8578,21.787,21.8088,129300.0
2011-07-11 09:40:00,40.07,40.07,39.96,39.97,206200.0,21.8088,21.8088,21.7489,21.7544,206200.0
2011-07-11 09:50:00,39.97,39.97,39.9,39.92,165700.0,21.7544,21.7544,21.7163,21.7272,165700.0
2011-07-11 10:00:00,39.92,39.99,39.91,39.93,110900.0,21.7272,21.7653,21.7217,21.7326,110900.0
2011-07-11 10:10:00,39.93,40.07,39.91,40.07,214600.0,21.7326,21.8088,21.7217,21.8088,214600.0
2011-07-11 10:20:00,40.07,40.09,40.01,40.03,107100.0,21.8088,21.8197,21.7761,21.787,107100.0
2011-07-11 10:30:00,40.02,40.08,39.99,40.06,96200.0,21.7816,21.8142,21.7653,21.8034,96200.0
2011-07-11 10:40:00,40.05,40.17,40.05,40.11,108900.0,21.7979,21.8632,21.7979,21.8306,108900.0
2011-07-11 10:50:00,40.12,40.16,40.11,40.15,75400.0,21.836,21.8578,21.8306,21.8523,75400.0
2011-07-11 11:00:00,40.16,40.21,40.1,40.18,99500.0,21.8578,21.885,21.8251,21.8687,99500.0
2011-07-11 11:10:00,40.18,40.23,40.16,40.21,74700.0,21.8687,21.8959,21.8578,21.885,74700.0
2011-07-11 11:20:00,40.21,40.24,40.17,40.22,130700.0,21.885,21.9013,21.8632,21.8904,130700.0
2011-07-11 11:30:00,40.22,40.26,40.21,40.24,112400.0,21.8904,21.9122,21.885,21.9013,112400.0
2011-07-11 11:40:00,40.24,40.26,40.21,40.26,101600.0,21.9013,21.9122,21.885,21.9122,101600.0
2011-07-11 11:50:00,40.26,40.31,40.22,40.24,109400.0,21.9122,21.9394,21.8904,21.9013,109400.0
2011-07-11 12:00:00,40.23,40.25,40.21,40.22,41100.0,21.8959,21.9068,21.885,21.8904,41100.0
2011-07-11 12:10:00,40.22,40.24,40.19,40.22,51400.0,21.8904,21.9013,21.8741,21.8904,51400.0
2011-07-11 12:20:00,40.22,40.27,40.21,40.23,27200.0,21.8904,21.9176,21.885,21.8959,27200.0
2011-07-11 12:30:00,40.23,40.24,40.2,40.21,25600.0,21.8959,21.9013,21.8795,21.885,25600.0
2011-07-11 12:40:00,40.2,40.21,40.17,40.18,42600.0,21.8795,21.885,21.8632,21.8687,42600.0
2011-07-11 12:50:00,40.17,40.19,40.16,40.17,26500.0,21.8632,21.8741,21.8578,21.8632,26500.0
2011-07-11 13:00:00,40.17,40.23,40.17,40.21,53200.0,21.8632,21.8959,21.8632,21.885,53200.0
2011-07-11 13:10:00,40.21,40.22,40.15,40.16,45300.0,21.885,21.8904,21.8523,21.8578,45300.0
2011-07-11 13:20:00,40.16,40.21,40.15,40.21,55400.0,21.8578,21.885,21.8523,21.885,55400.0
2011-07-11 13:30:00,40.2,40.24,40.19,40.24,67300.0,21.8795,21.9013,21.8741,21.9013,67300.0
2011-07-11 13:40:00,40.24,40.25,40.22,40.24,95300.0,21.9013,21.9068,21.8904,21.9013,95300.0
2011-07-11 13:50:00,40.24,40.27,40.23,40.26,35300.0,21.9013,21.9176,21.8959,21.9122,35300.0
2011-07-11 14:00:00,40.26,40.28,40.25,40.27,35100.0,21.9122,21.9231,21.9068,21.9176,35100.0
2011-07-11 14:10:00,40.26,40.28,40.24,40.24,28800.0,21.9122,21.9231,21.9013,21.9013,28800.0
2011-07-11 14:20:00,40.24,40.25,40.21,40.24,56900.0,21.9013,21.9068,21.885,21.9013,56900.0
2011-07-11 14:30:00,40.23,40.25,40.19,40.24,96300.0,21.8959,21.9068,21.8741,21.9013,96300.0
2011-07-11 14:40:00,40.24,40.29,40.23,40.25,74300.0,21.9013,21.9285,21.8959,21.9068,74300.0
2011-07-11 14:50:00,40.24,40.25,40.2,40.21,197800.0,21.9013,21.9068,21.8795,21.885,197800.0
2011-07-11 15:00:00,40.21,40.23,40.16,40.17,98300.0,21.885,21.8959,21.8578,21.8632,98300.0
2011-07-11 15:10:00,40.17,40.18,40.16,40.16,56600.0,21.8632,21.8687,21.8578,21.8578,56600.0
2011-07-11 15:20:00,40.17,40.2,40.15,40.17,98300.0,21.8632,21.8795,21.8523,21.8632,98300.0
2011-07-11 15:30:00,40.18,40.18,40.1,40.11,134600.0,21.8687,21.8687,21.8251,21.8306,134600.0
2011-07-11 15:40:00,40.1,40.12,40.08,40.08,164200.0,21.8251,21.836,21.8142,21.8142,164200.0
2011-07-11 15:50:00,40.09,40.14,40.06,40.13,363900.0,21.8197,21.8469,21.8034,21.8414,363900.0
2011-07-12 09:30:00,40.01,40.25,40.0,40.24,159600.0,21.7761,21.9068,21.7707,21.9013,159600.0
2011-07-12 09:40:00,40.25,40.31,40.02,40.13,119400.0,21.9068,21.9394,21.7816,21.8414,119400.0
2011-07-12 09:50:00,40.12,40.23,40.12,40.22,69000.0,21.836,21.8959,21.836,21.8904,69000.0
2011-07-12 10:00:00,40.21,40.22,40.03,40.07,80200.0,21.885,21.8904,21.787,21.8088,80200.0
2011-07-12 10:10:00,40.07,40.18,40.04,40.14,48100.0,21.8088,21.8687,21.7925,21.8469,48100.0
2011-07-12 10:20:00,40.13,40.16,40.09,40.14,48200.0,21.8414,21.8578,21.8197,21.8469,48200.0
2011-07-12 10:30:00,40.14,40.15,40.01,40.02,82200.0,21.8469,21.8523,21.7761,21.7816,82200.0
2011-07-12 10:40:00,40.02,40.16,40.02,40.12,66000.0,21.7816,21.8578,21.7816,21.836,66000.0
2011-07-12 10:50:00,40.12,40.19,40.08,40.19,68600.0,21.836,21.8741,21.8142,21.8741,68600.0
2011-07-12 11:00:00,40.18,40.22,40.13,40.17,55800.0,21.8687,21.8904,21.8414,21.8632,55800.0
2011-07-12 11:10:00,40.17,40.22,40.16,40.19,39700.0,21.8632,21.8904,21.8578,21.8741,39700.0
2011-07-12 11:20:00,40.19,40.26,40.19,40.19,43600.0,21.8741,21.9122,21.8741,21.8741,43600.0
2011-07-12 11:30:00,40.2,40.26,40.2,40.22,75700.0,21.8795,21.9122,21.8795,21.8904,75700.0
2011-07-12 11:40:00,40.22,40.29,40.21,40.29,56200.0,21.8904,21.9285,21.885,21.9285,56200.0
2011-07-12 11:50:00,40.28,40.34,40.27,40.3,39000.0,21.9231,21.9557,21.9176,21.934,39000.0
2011-07-12 12:00:00,40.31,40.32,40.24,40.31,69300.0,21.9394,21.9449,21.9013,21.9394,69300.0
2011-07-12 12:10:00,40.3,40.32,40.27,40.3,28700.0,21.934,21.9449,21.9176,21.934,28700.0
2011-07-12 12:20:00,40.3,40.37,40.29,40.37,118400.0,21.934,21.9721,21.9285,21.9721,118400.0
2011-07-12 12:30:00,40.37,40.38,40.29,40.29,78500.0,21.9721,21.9775,21.9285,21.9285,78500.0
2011-07-12 12:40:00,40.29,40.34,40.28,40.32,52500.0,21.9285,21.9557,21.9231,21.9449,52500.0
2011-07-12 12:50:00,40.32,40.38,40.31,40.37,51400.0,21.9449,21.9775,21.9394,21.9721,51400.0
2011-07-12 13:00:00,40.37,40.39,40.36,40.37,32600.0,21.9721,21.983,21.9666,21.9721,32600.0
2011-07-12 13:10:00,40.37,40.38,40.31,40.31,68000.0,21.9721,21.9775,21.9394,21.9394,68000.0
2011-07-12 13:20:00,40.32,40.35,40.31,40.31,31700.0,21.9449,21.9612,21.9394,21.9394,31700.0
2011-07-12 13:30:00,40.31,40.32,40.31,40.32,13800.0,21.9394,21.9449,21.9394,21.9449,13800.0
2011-07-12 13:40:00,40.31,40.33,40.31,40.33,55800.0,21.9394,21.9503,21.9394,21.9503,55800.0
2011-07-12 13:50:00,40.33,40.35,40.32,40.34,99000.0,21.9503,21.9612,21.9449,21.9557,99000.0
2011-07-12 14:00:00,40.35,40.42,40.34,40.41,107900.0,21.9612,21.9993,21.9557,21.9938,107900.0
2011-07-12 14:10:00,40.4,40.5,40.4,40.47,138900.0,21.9884,22.0428,21.9884,22.0265,138900.0
2011-07-12 14:20:00,40.48,40.51,40.47,40.48,96200.0,22.0319,22.0483,22.0265,22.0319,96200.0
2011-07-12 14:30:00,40.49,40.5,40.4,40.42,93700.0,22.0374,22.0428,21.9884,21.9993,93700.0
2011-07-12 14:40:00,40.42,40.47,40.41,40.42,49700.0,21.9993,22.0265,21.9938,21.9993,49700.0
2011-07-12 14:50:00,40.41,40.45,40.38,40.43,39800.0,21.9938,22.0156,21.9775,22.0047,39800.0
2011-07-12 15:00:00,40.43,40.46,40.42,40.43,64800.0,22.0047,22.0211,21.9993,22.0047,64800.0
2011-07-12 15:10:00,40.43,40.46,40.39,40.43,112500.0,22.0047,22.0211,21.983,22.0047,112500.0
2011-07-12 15:20:00,40.43,40.48,40.37,40.42,126800.0,22.0047,22.0319,21.9721,21.9993,126800.0
2011-07-12 15:30:00,40.43,40.46,40.4,40.46,131100.0,22.0047,22.0211,21.9884,22.0211,131100.0
2011-07-12 15:40:00,40.46,40.46,40.33,40.33,192400.0,22.0211,22.0211,21.9503,21.9503,192400.0
2011-07-12 15:50:00,40.34,40.38,40.32,40.34,323300.0,21.9557,21.9775,21.9449,21.9557,323300.0
2011-07-13 09:30:00,40.53,40.53,40.42,40.48,111400.0,22.0592,22.0592,21.9993,22.0319,111400.0
2011-07-13 09:40:00,40.48,40.52,40.32,40.32,180100.0,22.0319,22.0537,21.9449,21.9449,180100.0
2011-07-13 09:50:00,40.32,40.39,40.32,40.38,64400.0,21.9449,21.983,21.9449,21.9775,64400.0
2011-07-13 10:00:00,40.38,40.54,40.38,40.45,144300.0,21.9775,22.0646,21.9775,22.0156,144300.0
2011-07-13 10:10:00,40.45,40.54,40.45,40.49,74700.0,22.0156,22.0646,22.0156,22.0374,74700.0
2011-07-13 10:20:00,40.5,40.54,40.43,40.45,59500.0,22.0428,22.0646,22.0047,22.0156,59500.0
2011-07-13 10:30:00,40.45,40.5,40.41,40.44,119500.0,22.0156,22.0428,21.9938,22.0102,119500.0
2011-07-13 10:40:00,40.44,40.47,40.4,40.47,74200.0,22.0102,22.0265,21.9884,22.0265,74200.0
2011-07-13 10:50:00,40.47,40.48,40.44,40.47,68300.0,22.0265,22.0319,22.0102,22.0265,68300.0
2011-07-13 11:00:00,40.47,40.52,40.46,40.5,87100.0,22.0265,22.0537,22.0211,22.0428,87100.0
2011-07-13 11:10:00,40.5,40.57,40.5,40.55,57200.0,22.0428,22.0809,22.0428,22.07,57200.0
2011-07-13 11:20:00,40.55,40.55,40.51,40.54,50300.0,22.07,22.07,22.0483,22.0646,50300.0
2011-07-13 11:30:00,40.54,40.54,40.49,40.52,43000.0,22.0646,22.0646,22.0374,22.0537,43000.0
2011-07-13 11:40:00,40.52,40.52,40.47,40.49,68400.0,22.0537,22.0537,22.0265,22.0374,68400.0
2011-07-13 11:50:00,40.49,40.52,40.48,40.48,40300.0,22.0374,22.0537,22.0319,22.0319,40300.0
2011-07-13 12:00:00,40.48,40.54,40.48,40.53,59000.0,22.0319,22.0646,22.0319,22.0592,59000.0
2011-07-13 12:10:00,40.53,40.56,40.51,40.53,27300.0,22.0592,22.0755,22.0483,22.0592,27300.0
2011-07-13 12:20:00,40.53,40.54,40.52,40.53,16900.0,22.0592,22.0646,22.0537,22.0592,16900.0
2011-07-13 12:30:00,40.54,40.54,40.48,40.48,47600.0,22.0646,22.0646,22.0319,22.0319,47600.0
2011-07-13 12:40:00,40.48,40.51,40.45,40.51,105600.0,22.0319,22.0483,22.0156,22.0483,105600.0
2011-07-13 12:50:00,40.5,40.51,40.47,40.48,52600.0,22.0428,22.0483,22.0265,22.0319,52600.0
2011-07-13 13:00:00,40.49,40.51,40.46,40.47,43000.0,22.0374,22.0483,22.0211,22.0265,43000.0
2011-07-13 13:10:00,40.46,40.47,40.42,40.43,33100.0,22.0211,22.0265,21.9993,22.0047,33100.0
2011-07-13 13:20:00,40.43,40.45,40.42,40.45,30700.0,22.0047,22.0156,21.9993,22.0156,30700.0
2011-07-13 13:30:00,40.45,40.56,40.45,40.55,101900.0,22.0156,22.0755,22.0156,22.07,101900.0
2011-07-13 13:40:00,40.55,40.56,40.52,40.53,44800.0,22.07,22.0755,22.0537,22.0592,44800.0
2011-07-13 13:50:00,40.52,40.52,40.47,40.48,39000.0,22.0537,22.0537,22.0265,22.0319,39000.0
2011-07-13 14:00:00,40.48,40.49,40.44,40.46,64600.0,22.0319,22.0374,22.0102,22.0211,64600.0
2011-07-13 14:10:00,40.45,40.46,40.41,40.43,46000.0,22.0156,22.0211,21.9938,22.0047,46000.0
2011-07-13 14:20:00,40.44,40.46,40.4,40.45,74200.0,22.0102,22.0211,21.9884,22.0156,74200.0
2011-07-13 14:30:00,40.45,40.5,40.45,40.5,34900.0,22.0156,22.0428,22.0156,22.0428,34900.0
2011-07-13 14:40:00,40.5,40.5,40.44,40.46,86600.0,22.0428,22.0428,22.0102,22.0211,86600.0
2011-07-13 14:50:00,40.47,40.51,40.46,40.46,40100.0,22.0265,22.0483,22.0211,22.0211,40100.0
2011-07-13 15:00:00,40.46,40.5,40.43,40.45,97400.0,22.0211,22.0428,22.0047,22.0156,97400.0
2011-07-13 15:10:00,40.45,40.46,40.35,40.35,79800.0,22.0156,22.0211,21.9612,21.9612,79800.0
2011-07-13 15:20:00,40.35,40.38,40.32,40.35,62600.0,21.9612,21.9775,21.9449,21.9612,62600.0
2011-07-13 15:30:00,40.35,40.35,40.31,40.31,116500.0,21.9612,21.9612,21.9394,21.9394,116500.0
2011-07-13 15:40:00,40.31,40.31,40.26,40.29,193800.0,21.9394,21.9394,21.9122,21.9285,193800.0
2011-07-13 15:50:00,40.3,40.35,40.29,40.34,297500.0,21.934,21.9612,21.9285,21.9557,297500.0
2011-07-14 09:30:00,40.26,40.39,40.24,40.35,116400.0,21.9122,21.983,21.9013,21.9612,116400.0
2011-07-14 09:40:00,40.36,40.42,40.32,40.36,69800.0,21.9666,21.9993,21.9449,21.9666,69800.0
2011-07-14 09:50:00,40.36,40.37,40.28,40.29,92800.0,21.9666,21.9721,21.9231,21.9285,92800.0
2011-07-14 10:00:00,40.29,40.36,40.29,40.31,74900.0,21.9285,21.9666,21.9285,21.9394,74900.0
2011-07-14 10:10:00,40.31,40.35,40.3,40.34,44700.0,21.9394,21.9612,21.934,21.9557,44700.0
2011-07-14 10:20:00,40.34,40.37,40.3,40.35,50300.0,21.9557,21.9721,21.934,21.9612,50300.0
2011-07-14 10:30:00,40.35,40.4,40.24,40.39,123400.0,21.9612,21.9884,21.9013,21.983,123400.0
2011-07-14 10:40:00,40.4,40.41,40.28,40.28,79000.0,21.9884,21.9938,21.9231,21.9231,79000.0
2011-07-14 10:50:00,40.29,40.34,40.26,40.32,128800.0,21.9285,21.9557,21.9122,21.9449,128800.0
2011-07-14 11:00:00,40.32,40.33,40.27,40.31,78200.0,21.9449,21.9503,21.9176,21.9394,78200.0
2011-07-14 11:10:00,40.31,40.34,40.27,40.28,60400.0,21.9394,21.9557,21.9176,21.9231,60400.0
2011-07-14 11:20:00,40.29,40.33,40.29,40.3,42000.0,21.9285,21.9503,21.9285,21.934,42000.0
2011-07-14 11:30:00,40.3,40.31,40.25,40.3,87700.0,21.934,21.9394,21.9068,21.934,87700.0
2011-07-14 11:40:00,40.3,40.32,40.28,40.31,36500.0,21.934,21.9449,21.9231,21.9394,36500.0
2011-07-14 11:50:00,40.31,40.34,40.28,40.31,48500.0,21.9394,21.9557,21.9231,21.9394,48500.0
2011-07-14 12:00:00,40.31,40.32,40.27,40.28,35700.0,21.9394,21.9449,21.9176,21.9231,35700.0
2011-07-14 12:10:00,40.28,40.31,40.23,40.25,61400.0,21.9231,21.9394,21.8959,21.9068,61400.0
2011-07-14 12:20:00,40.25,40.26,40.22,40.22,43900.0,21.9068,21.9122,21.8904,21.8904,43900.0
2011-07-14 12:30:00,40.23,40.3,40.22,40.3,59600.0,21.8959,21.934,21.8904,21.934,59600.0
2011-07-14 12:40:00,40.3,40.32,40.26,40.27,70500.0,21.934,21.9449,21.9122,21.9176,70500.0
2011-07-14 12:50:00,40.28,40.3,40.24,40.28,88400.0,21.9231,21.934,21.9013,21.9231,88400.0
2011-07-14 13:00:00,40.27,40.28,40.24,40.25,70000.0,21.9176,21.9231,21.9013,21.9068,70000.0
2011-07-14 13:10:00,40.25,40.26,40.16,40.19,91900.0,21.9068,21.9122,21.8578,21.8741,91900.0
2011-07-14 13:20:00,40.19,40.3,40.16,40.29,79600.0,21.8741,21.934,21.8578,21.9285,79600.0
2011-07-14 13:30:00,40.28,40.34,40.25,40.29,206900.0,21.9231,21.9557,21.9068,21.9285,206900.0
2011-07-14 13:40:00,40.29,40.32,40.22,40.24,41300.0,21.9285,21.9449,21.8904,21.9013,41300.0
2011-07-14 13:50:00,40.24,40.28,40.21,40.28,39100.0,21.9013,21.9231,21.885,21.9231,39100.0
2011-07-14 14:00:00,40.29,40.3,40.27,40.29,56800.0,21.9285,21.934,21.9176,21.9285,56800.0
2011-07-14 14:10:00,40.29,40.32,40.27,40.28,53500.0,21.9285,21.9449,21.9176,21.9231,53500.0
2011-07-14 14:20:00,40.29,40.32,40.25,40.28,62600.0,21.9285,21.9449,21.9068,21.9231,62600.0
2011-07-14 14:30:00,40.28,40.28,40.21,40.23,65100.0,21.9231,21.9231,21.885,21.8959,65100.0
2011-07-14 14:40:00,40.24,40.26,40.18,40.19,48200.0,21.9013,21.9122,21.8687,21.8741,48200.0
2011-07-14 14:50:00,40.18,40.21,40.17,40.2,45400.0,21.8687,21.885,21.8632,21.8795,45400.0
2011-07-14 15:00:00,40.2,40.22,40.11,40.12,60400.0,21.8795,21.8904,21.8306,21.836,60400.0
2011-07-14 15:10:00,40.12,40.16,40.1,40.15,85300.0,21.836,21.8578,21.8251,21.8523,85300.0
2011-07-14 15:20:00,40.15,40.2,40.13,40.15,58500.0,21.8523,21.8795,21.8414,21.8523,58500.0
2011-07-14 15:30:00,40.14,40.17,40.12,40.15,93900.0,21.8469,21.8632,21.836,21.8523,93900.0
2011-07-14 15:40:00,40.15,40.17,40.11,40.12,80000.0,21.8523,21.8632,21.8306,21.836,80000.0
2011-07-14 15:50:00,40.12,40.13,40.08,40.11,278800.0,21.836,21.8414,21.8142,21.8306,278800.0
2011-07-15 09:30:00,40.15,40.21,40.06,40.18,557000.0,21.8523,21.885,21.8034,21.8687,557000.0
2011-07-15 09:40:00,40.17,40.3,40.17,40.25,66900.0,21.8632,21.934,21.8632,21.9068,66900.0
2011-07-15 09:50:00,40.25,40.3,40.13,40.14,64500.0,21.9068,21.934,21.8414,21.8469,64500.0
2011-07-15 10:00:00,40.14,40.21,40.13,40.16,124500.0,21.8469,21.885,21.8414,21.8578,124500.0
2011-07-15 10:10:00,40.16,40.18,40.1,40.11,94800.0,21.8578,21.8687,21.8251,21.8306,94800.0
2011-07-15 10:20:00,40.1,40.12,40.06,40.1,142400.0,21.8251,21.836,21.8034,21.8251,142400.0
2011-07-15 10:30:00,40.1,40.15,40.09,40.09,102100.0,21.8251,21.8523,21.8197,21.8197,102100.0
2011-07-15 10:40:00,40.09,40.15,40.07,40.15,62400.0,21.8197,21.8523,21.8088,21.8523,62400.0
2011-07-15 10:50:00,40.14,40.14,40.09,40.09,58200.0,21.8469,21.8469,21.8197,21.8197,58200.0
2011-07-15 11:00:00,40.09,40.14,40.08,40.13,72600.0,21.8197,21.8469,21.8142,21.8414,72600.0
2011-07-15 11:10:00,40.13,40.2,40.12,40.18,56500.0,21.8414,21.8795,21.836,21.8687,56500.0
2011-07-15 11:20:00,40.18,40.19,40.13,40.18,85900.0,21.8687,21.8741,21.8414,21.8687,85900.0
2011-07-15 11:30:00,40.18,40.21,40.16,40.18,51900.0,21.8687,21.885,21.8578,21.8687,51900.0
2011-07-15 11:40:00,40.18,40.19,40.16,40.18,30500.0,21.8687,21.8741,21.8578,21.8687,30500.0
2011-07-15 11:50:00,40.18,40.23,40.18,40.19,49200.0,21.8687,21.8959,21.8687,21.8741,49200.0
2011-07-15 12:00:00,40.19,40.27,40.18,40.23,80600.0,21.8741,21.9176,21.8687,21.8959,80600.0
2011-07-15 12:10:00,40.23,40.27,40.18,40.19,39300.0,21.8959,21.9176,21.8687,21.8741,39300.0
2011-07-15 12:20:00,40.19,40.21,40.18,40.21,47600.0,21.8741,21.885,21.8687,21.885,47600.0
2011-07-15 12:30:00,40.2,40.22,40.15,40.15,39200.0,21.8795,21.8904,21.8523,21.8523,39200.0
2011-07-15 12:40:00,40.15,40.17,40.12,40.12,35800.0,21.8523,21.8632,21.836,21.836,35800.0
2011-07-15 12:50:00,40.13,40.16,40.12,40.16,32300.0,21.8414,21.8578,21.836,21.8578,32300.0
2011-07-15 13:00:00,40.15,40.16,40.13,40.13,21300.0,21.8523,21.8578,21.8414,21.8414,21300.0
2011-07-15 13:10:00,40.14,40.14,40.13,40.14,17400.0,21.8469,21.8469,21.8414,21.8469,17400.0
2011-07-15 13:20:00,40.13,40.14,40.1,40.13,44700.0,21.8414,21.8469,21.8251,21.8414,44700.0
2011-07-15 13:30:00,40.12,40.13,40.12,40.12,14300.0,21.836,21.8414,21.836,21.836,14300.0
2011-07-15 13:40:00,40.13,40.13,40.1,40.11,24600.0,21.8414,21.8414,21.8251,21.8306,24600.0
2011-07-15 13:50:00,40.12,40.12,40.06,40.06,37100.0,21.836,21.836,21.8034,21.8034,37100.0
2011-07-15 14:00:00,40.07,40.08,40.06,40.07,21700.0,21.8088,21.8142,21.8034,21.8088,21700.0
2011-07-15 14:10:00,40.06,40.12,40.06,40.08,56600.0,21.8034,21.836,21.8034,21.8142,56600.0
2011-07-15 14:20:00,40.08,40.09,40.05,40.05,19000.0,21.8142,21.8197,21.7979,21.7979,19000.0
2011-07-15 14:30:00,40.06,40.07,40.03,40.05,48000.0,21.8034,21.8088,21.787,21.7979,48000.0
2011-07-15 14:40:00,40.06,40.09,40.04,40.06,45800.0,21.8034,21.8197,21.7925,21.8034,45800.0
2011-07-15 14:50:00,40.07,40.07,40.03,40.03,26700.0,21.8088,21.8088,21.787,21.787,26700.0
2011-07-15 15:00:00,40.04,40.08,40.03,40.08,40000.0,21.7925,21.8142,21.787,21.8142,40000.0
2011-07-15 15:10:00,40.08,40.11,40.08,40.09,33200.0,21.8142,21.8306,21.8142,21.8197,33200.0
2011-07-15 15:20:00,40.09,40.18,40.09,40.17,71900.0,21.8197,21.8687,21.8197,21.8632,71900.0
2011-07-15 15:30:00,40.18,40.24,40.17,40.21,127900.0,21.8687,21.9013,21.8632,21.885,127900.0
2011-07-15 15:40:00,40.21,40.22,40.16,40.2,120200.0,21.885,21.8904,21.8578,21.8795,120200.0
2011-07-15 15:50:00,40.2,40.25,40.18,40.23,379900.0,21.8795,21.9068,21.8687,21.8959,379900.0
2011-07-18 09:30:00,40.11,40.15,40.04,40.04,82500.0,21.8306,21.8523,21.7925,21.7925,82500.0
2011-07-18 09:40:00,40.03,40.16,40.03,40.13,64600.0,21.787,21.8578,21.787,21.8414,64600.0
2011-07-18 09:50:00,40.12,40.16,40.08,40.11,62700.0,21.836,21.8578,21.8142,21.8306,62700.0
2011-07-18 10:00:00,40.11,40.17,40.06,40.11,118200.0,21.8306,21.8632,21.8034,21.8306,118200.0
2011-07-18 10:10:00,40.11,40.11,40.03,40.06,103900.0,21.8306,21.8306,21.787,21.8034,103900.0
2011-07-18 10:20:00,40.06,40.09,40.02,40.04,97800.0,21.8034,21.8197,21.7816,21.7925,97800.0
2011-07-18 10:30:00,40.03,40.07,40.01,40.02,79700.0,21.787,21.8088,21.7761,21.7816,79700.0
2011-07-18 10:40:00,40.03,40.05,40.0,40.01,58600.0,21.787,21.7979,21.7707,21.7761,58600.0
2011-07-18 10:50:00,40.0,40.04,40.0,40.01,112100.0,21.7707,21.7925,21.7707,21.7761,112100.0
2011-07-18 11:00:00,40.01,40.04,40.01,40.02,53000.0,21.7761,21.7925,21.7761,21.7816,53000.0
2011-07-18 11:10:00,40.01,40.02,39.99,40.02,70200.0,21.7761,21.7816,21.7653,21.7816,70200.0
2011-07-18 11:20:00,40.02,40.05,39.99,40.02,49400.0,21.7816,21.7979,21.7653,21.7816,49400.0
2011-07-18 11:30:00,40.01,40.02,39.97,39.99,101600.0,21.7761,21.7816,21.7544,21.7653,101600.0
2011-07-18 11:40:00,39.98,40.01,39.97,39.99,60500.0,21.7598,21.7761,21.7544,21.7653,60500.0
2011-07-18 11:50:00,40.0,40.03,39.97,39.98,83700.0,21.7707,21.787,21.7544,21.7598,83700.0
2011-07-18 12:00:00,39.98,40.05,39.98,40.0,54500.0,21.7598,21.7979,21.7598,21.7707,54500.0
2011-07-18 12:10:00,40.01,40.06,40.01,40.03,53900.0,21.7761,21.8034,21.7761,21.787,53900.0
2011-07-18 12:20:00,40.03,40.04,40.01,40.02,44400.0,21.787,21.7925,21.7761,21.7816,44400.0
2011-07-18 12:30:00,40.02,40.04,40.0,40.03,45100.0,21.7816,21.7925,21.7707,21.787,45100.0
2011-07-18 12:40:00,40.02,40.02,39.98,40.0,44900.0,21.7816,21.7816,21.7598,21.7707,44900.0
2011-07-18 12:50:00,40.0,40.0,39.98,39.99,20300.0,21.7707,21.7707,21.7598,21.7653,20300.0
2011-07-18 13:00:00,39.99,39.99,39.97,39.97,29200.0,21.7653,21.7653,21.7544,21.7544,29200.0
2011-07-18 13:10:00,39.97,39.98,39.95,39.95,26500.0,21.7544,21.7598,21.7435,21.7435,26500.0
2011-07-18 13:20:00,39.95,39.99,39.94,39.99,76700.0,21.7435,21.7653,21.738,21.7653,76700.0
2011-07-18 13:30:00,39.98,40.07,39.98,40.06,68800.0,21.7598,21.8088,21.7598,21.8034,68800.0
2011-07-18 13:40:00,40.06,40.07,40.04,40.06,184100.0,21.8034,21.8088,21.7925,21.8034,184100.0
2011-07-18 13:50:00,40.06,40.11,40.05,40.08,84400.0,21.8034,21.8306,21.7979,21.8142,84400.0
2011-07-18 14:00:00,40.07,40.09,40.05,40.09,62800.0,21.8088,21.8197,21.7979,21.8197,62800.0
2011-07-18 14:10:00,40.09,40.09,40.06,40.06,37500.0,21.8197,21.8197,21.8034,21.8034,37500.0
2011-07-18 14:20:00,40.06,40.07,40.01,40.02,55900.0,21.8034,21.8088,21.7761,21.7816,55900.0
2011-07-18 14:30:00,40.03,40.03,39.97,40.02,51900.0,21.787,21.787,21.7544,21.7816,51900.0
2011-07-18 14:40:00,40.02,40.02,39.98,39.99,23000.0,21.7816,21.7816,21.7598,21.7653,23000.0
2011-07-18 14:50:00,39.99,40.01,39.96,40.01,38100.0,21.7653,21.7761,21.7489,21.7761,38100.0
2011-07-18 15:00:00,40.02,40.04,39.98,39.99,47000.0,21.7816,21.7925,21.7598,21.7653,47000.0
2011-07-18 15:10:00,39.98,39.99,39.97,39.98,65900.0,21.7598,21.7653,21.7544,21.7598,65900.0
2011-07-18 15:20:00,39.98,39.98,39.92,39.95,121900.0,21.7598,21.7598,21.7272,21.7435,121900.0
2011-07-18 15:30:00,39.95,39.99,39.93,39.99,132900.0,21.7435,21.7653,21.7326,21.7653,132900.0
2011-07-18 15:40:00,39.98,40.01,39.96,39.99,133300.0,21.7598,21.7761,21.7489,21.7653,133300.0
2011-07-18 15:50:00,39.99,40.02,39.98,40.01,281900.0,21.7653,21.7816,21.7598,21.7761,281900.0
2011-07-19 09:30:00,40.15,40.15,40.0,40.01,100300.0,21.8523,21.8523,21.7707,21.7761,100300.0
2011-07-19 09:40:00,40.01,40.07,39.98,40.07,62400.0,21.7761,21.8088,21.7598,21.8088,62400.0
2011-07-19 09:50:00,40.07,40.09,39.83,39.87,152800.0,21.8088,21.8197,21.6782,21.6999,152800.0
2011-07-19 10:00:00,39.88,39.99,39.87,39.98,67700.0,21.7054,21.7653,21.6999,21.7598,67700.0
2011-07-19 10:10:00,39.97,39.97,39.91,39.96,80400.0,21.7544,21.7544,21.7217,21.7489,80400.0
2011-07-19 10:20:00,39.96,40.04,39.95,40.02,66400.0,21.7489,21.7925,21.7435,21.7816,66400.0
2011-07-19 10:30:00,40.01,40.04,39.99,40.02,62700.0,21.7761,21.7925,21.7653,21.7816,62700.0
2011-07-19 10:40:00,40.02,40.04,39.99,40.04,78400.0,21.7816,21.7925,21.7653,21.7925,78400.0
2011-07-19 10:50:00,40.04,40.05,39.98,40.03,45900.0,21.7925,21.7979,21.7598,21.787,45900.0
2011-07-19 11:00:00,40.02,40.03,39.99,40.01,44700.0,21.7816,21.787,21.7653,21.7761,44700.0
2011-07-19 11:10:00,40.01,40.03,40.0,40.02,20400.0,21.7761,21.787,21.7707,21.7816,20400.0
2011-07-19 11:20:00,40.01,40.02,39.98,40.01,61600.0,21.7761,21.7816,21.7598,21.7761,61600.0
2011-07-19 11:30:00,40.01,40.03,39.96,39.96,52100.0,21.7761,21.787,21.7489,21.7489,52100.0
2011-07-19 11:40:00,39.97,39.99,39.94,39.97,68100.0,21.7544,21.7653,21.738,21.7544,68100.0
2011-07-19 11:50:00,39.97,39.99,39.96,39.96,35400.0,21.7544,21.7653,21.7489,21.7489,35400.0
2011-07-19 12:00:00,39.96,39.97,39.94,39.95,45600.0,21.7489,21.7544,21.738,21.7435,45600.0
2011-07-19 12:10:00,39.95,39.99,39.95,39.97,23200.0,21.7435,21.7653,21.7435,21.7544,23200.0
2011-07-19 12:20:00,39.98,40.0,39.97,39.99,17100.0,21.7598,21.7707,21.7544,21.7653,17100.0
2011-07-19 12:30:00,40.0,40.05,40.0,40.05,42400.0,21.7707,21.7979,21.7707,21.7979,42400.0
2011-07-19 12:40:00,40.04,40.05,39.99,40.02,34100.0,21.7925,21.7979,21.7653,21.7816,34100.0
2011-07-19 12:50:00,40.01,40.03,40.01,40.02,7100.0,21.7761,21.787,21.7761,21.7816,7100.0
2011-07-19 13:00:00,40.02,40.03,40.01,40.02,17700.0,21.7816,21.787,21.7761,21.7816,17700.0
2011-07-19 13:10:00,40.02,40.08,40.0,40.08,35200.0,21.7816,21.8142,21.7707,21.8142,35200.0
2011-07-19 13:20:00,40.07,40.12,40.07,40.12,37500.0,21.8088,21.836,21.8088,21.836,37500.0
2011-07-19 13:30:00,40.12,40.19,40.11,40.17,90700.0,21.836,21.8741,21.8306,21.8632,90700.0
2011-07-19 13:40:00,40.16,40.23,40.15,40.19,119600.0,21.8578,21.8959,21.8523,21.8741,119600.0
2011-07-19 13:50:00,40.19,40.21,40.19,40.2,58700.0,21.8741,21.885,21.8741,21.8795,58700.0
2011-07-19 14:00:00,40.2,40.2,40.17,40.2,34600.0,21.8795,21.8795,21.8632,21.8795,34600.0
2011-07-19 14:10:00,40.2,40.23,40.18,40.19,75600.0,21.8795,21.8959,21.8687,21.8741,75600.0
2011-07-19 14:20:00,40.18,40.24,40.18,40.24,36800.0,21.8687,21.9013,21.8687,21.9013,36800.0
2011-07-19 14:30:00,40.24,40.26,40.21,40.25,74800.0,21.9013,21.9122,21.885,21.9068,74800.0
2011-07-19 14:40:00,40.26,40.31,40.25,40.31,78600.0,21.9122,21.9394,21.9068,21.9394,78600.0
2011-07-19 14:50:00,40.3,40.35,40.3,40.33,77000.0,21.934,21.9612,21.934,21.9503,77000.0
2011-07-19 15:00:00,40.32,40.34,40.31,40.33,49200.0,21.9449,21.9557,21.9394,21.9503,49200.0
2011-07-19 15:10:00,40.33,40.37,40.32,40.34,86700.0,21.9503,21.9721,21.9449,21.9557,86700.0
2011-07-19 15:20:00,40.34,40.34,40.32,40.32,33200.0,21.9557,21.9557,21.9449,21.9449,33200.0
2011-07-19 15:30:00,40.33,40.34,40.31,40.31,65800.0,21.9503,21.9557,21.9394,21.9394,65800.0
2011-07-19 15:40:00,40.32,40.32,40.25,40.25,122100.0,21.9449,21.9449,21.9068,21.9068,122100.0
2011-07-19 15:50:00,40.25,40.28,40.23,40.27,307200.0,21.9068,21.9231,21.8959,21.9176,307200.0
2011-07-20 09:30:00,40.25,40.26,40.15,40.25,124400.0,21.9068,21.9122,21.8523,21.9068,124400.0
2011-07-20 09:40:00,40.25,40.4,40.24,40.36,101000.0,21.9068,21.9884,21.9013,21.9666,101000.0
2011-07-20 09:50:00,40.35,40.39,40.3,40.33,89600.0,21.9612,21.983,21.934,21.9503,89600.0
2011-07-20 10:00:00,40.32,40.39,40.25,40.33,155200.0,21.9449,21.983,21.9068,21.9503,155200.0
2011-07-20 10:10:00,40.33,40.34,40.21,40.29,96500.0,21.9503,21.9557,21.885,21.9285,96500.0
2011-07-20 10:20:00,40.29,40.37,40.28,40.36,130000.0,21.9285,21.9721,21.9231,21.9666,130000.0
2011-07-20 10:30:00,40.36,40.37,40.26,40.29,117900.0,21.9666,21.9721,21.9122,21.9285,117900.0
2011-07-20 10:40:00,40.3,40.34,40.29,40.33,64500.0,21.934,21.9557,21.9285,21.9503,64500.0
2011-07-20 10:50:00,40.33,40.33,40.26,40.29,80500.0,21.9503,21.9503,21.9122,21.9285,80500.0
2011-07-20 11:00:00,40.29,40.34,40.28,40.33,70200.0,21.9285,21.9557,21.9231,21.9503,70200.0
2011-07-20 11:10:00,40.34,40.38,40.32,40.38,78900.0,21.9557,21.9775,21.9449,21.9775,78900.0
2011-07-20 11:20:00,40.38,40.38,40.33,40.34,60500.0,21.9775,21.9775,21.9503,21.9557,60500.0
2011-07-20 11:30:00,40.34,40.39,40.33,40.36,61500.0,21.9557,21.983,21.9503,21.9666,61500.0
2011-07-20 11:40:00,40.36,40.4,40.34,40.35,40300.0,21.9666,21.9884,21.9557,21.9612,40300.0
2011-07-20 11:50:00,40.34,40.35,40.29,40.34,63000.0,21.9557,21.9612,21.9285,21.9557,63000.0
2011-07-20 12:00:00,40.34,40.39,40.34,40.37,64600.0,21.9557,21.983,21.9557,21.9721,64600.0
2011-07-20 12:10:00,40.36,40.38,40.35,40.38,40700.0,21.9666,21.9775,21.9612,21.9775,40700.0
2011-07-20 12:20:00,40.37,40.38,40.33,40.36,60500.0,21.9721,21.9775,21.9503,21.9666,60500.0
2011-07-20 12:30:00,40.36,40.4,40.35,40.39,56900.0,21.9666,21.9884,21.9612,21.983,56900.0
2011-07-20 12:40:00,40.39,40.41,40.37,40.4,38100.0,21.983,21.9938,21.9721,21.9884,38100.0
2011-07-20 12:50:00,40.4,40.4,40.38,40.4,27300.0,21.9884,21.9884,21.9775,21.9884,27300.0
2011-07-20 13:00:00,40.4,40.45,40.39,40.44,39000.0,21.9884,22.0156,21.983,22.0102,39000.0
2011-07-20 13:10:00,40.43,40.44,40.41,40.42,25200.0,22.0047,22.0102,21.9938,21.9993,25200.0
2011-07-20 13:20:00,40.41,40.42,40.4,40.41,29000.0,21.9938,21.9993,21.9884,21.9938,29000.0
2011-07-20 13:30:00,40.41,40.44,40.38,40.43,70000.0,21.9938,22.0102,21.9775,22.0047,70000.0
2011-07-20 13:40:00,40.43,40.45,40.42,40.44,19500.0,22.0047,22.0156,21.9993,22.0102,19500.0
2011-07-20 13:50:00,40.44,40.45,40.43,40.44,32900.0,22.0102,22.0156,22.0047,22.0102,32900.0
2011-07-20 14:00:00,40.44,40.44,40.43,40.44,26500.0,22.0102,22.0102,22.0047,22.0102,26500.0
2011-07-20 14:10:00,40.43,40.44,40.43,40.43,16900.0,22.0047,22.0102,22.0047,22.0047,16900.0
2011-07-20 14:20:00,40.43,40.44,40.41,40.41,46700.0,22.0047,22.0102,21.9938,21.9938,46700.0
2011-07-20 14:30:00,40.41,40.42,40.4,40.42,52700.0,21.9938,21.9993,21.9884,21.9993,52700.0
2011-07-20 14:40:00,40.41,40.42,40.39,40.4,35700.0,21.9938,21.9993,21.983,21.9884,35700.0
2011-07-20 14:50:00,40.39,40.41,40.39,40.41,57900.0,21.983,21.9938,21.983,21.9938,57900.0
2011-07-20 15:00:00,40.41,40.44,40.4,40.44,80800.0,21.9938,22.0102,21.9884,22.0102,80800.0
2011-07-20 15:10:00,40.44,40.45,40.4,40.43,103800.0,22.0102,22.0156,21.9884,22.0047,103800.0
2011-07-20 15:20:00,40.44,40.44,40.38,40.4,89000.0,22.0102,22.0102,21.9775,21.9884,89000.0
2011-07-20 15:30:00,40.4,40.41,40.39,40.4,84100.0,21.9884,21.9938,21.983,21.9884,84100.0
2011-07-20 15:40:00,40.41,40.41,40.3,40.32,193900.0,21.9938,21.9938,21.934,21.9449,193900.0
2011-07-20 15:50:00,40.33,40.34,40.3,40.32,451600.0,21.9503,21.9557,21.934,21.9449,451600.0
2011-07-21 09:30:00,40.49,40.6,40.45,40.58,150400.0,22.0374,22.0973,22.0156,22.0864,150400.0
2011-07-21 09:40:00,40.57,40.62,40.52,40.6,80400.0,22.0809,22.1081,22.0537,22.0973,80400.0
2011-07-21 09:50:00,40.59,40.63,40.57,40.59,104100.0,22.0918,22.1136,22.0809,22.0918,104100.0
2011-07-21 10:00:00,40.59,40.67,40.59,40.66,169500.0,22.0918,22.1354,22.0918,22.1299,169500.0
2011-07-21 10:10:00,40.67,40.69,40.58,40.64,106100.0,22.1354,22.1462,22.0864,22.119,106100.0
2011-07-21 10:20:00,40.64,40.73,40.64,40.73,102300.0,22.119,22.168,22.119,22.168,102300.0
2011-07-21 10:30:00,40.73,40.75,40.67,40.68,76500.0,22.168,22.1789,22.1354,22.1408,76500.0
2011-07-21 10:40:00,40.68,40.71,40.62,40.62,85500.0,22.1408,22.1571,22.1081,22.1081,85500.0
2011-07-21 10:50:00,40.63,40.69,40.59,40.63,69500.0,22.1136,22.1462,22.0918,22.1136,69500.0
2011-07-21 11:00:00,40.62,40.66,40.6,40.63,35300.0,22.1081,22.1299,22.0973,22.1136,35300.0
2011-07-21 11:10:00,40.63,40.65,40.6,40.63,47600.0,22.1136,22.1245,22.0973,22.1136,47600.0
2011-07-21 11:20:00,40.63,40.66,40.6,40.66,49100.0,22.1136,22.1299,22.0973,22.1299,49100.0
2011-07-21 11:30:00,40.66,40.66,40.54,40.63,95100.0,22.1299,22.1299,22.0646,22.1136,95100.0
2011-07-21 11:40:00,40.62,40.67,40.58,40.65,180300.0,22.1081,22.1354,22.0864,22.1245,180300.0
2011-07-21 11:50:00,40.65,40.66,40.64,40.66,44900.0,22.1245,22.1299,22.119,22.1299,44900.0
2011-07-21 12:00:00,40.65,40.69,40.64,40.64,56000.0,22.1245,22.1462,22.119,22.119,56000.0
2011-07-21 12:10:00,40.64,40.65,40.62,40.65,29400.0,22.119,22.1245,22.1081,22.1245,29400.0
2011-07-21 12:20:00,40.64,40.65,40.62,40.65,25300.0,22.119,22.1245,22.1081,22.1245,25300.0
2011-07-21 12:30:00,40.65,40.68,40.63,40.66,47700.0,22.1245,22.1408,22.1136,22.1299,47700.0
2011-07-21 12:40:00,40.66,40.75,40.66,40.75,109800.0,22.1299,22.1789,22.1299,22.1789,109800.0
2011-07-21 12:50:00,40.74,40.75,40.64,40.75,119400.0,22.1735,22.1789,22.119,22.1789,119400.0
2011-07-21 13:00:00,40.75,40.75,40.72,40.74,86400.0,22.1789,22.1789,22.1626,22.1735,86400.0
2011-07-21 13:10:00,40.74,40.78,40.74,40.77,62300.0,22.1735,22.1952,22.1735,22.1898,62300.0
2011-07-21 13:20:00,40.76,40.82,40.76,40.82,60900.0,22.1843,22.217,22.1843,22.217,60900.0
2011-07-21 13:30:00,40.82,40.84,40.78,40.84,103300.0,22.217,22.2279,22.1952,22.2279,103300.0
2011-07-21 13:40:00,40.83,40.84,40.79,40.79,43000.0,22.2224,22.2279,22.2007,22.2007,43000.0
2011-07-21 13:50:00,40.79,40.82,40.77,40.82,59400.0,22.2007,22.217,22.1898,22.217,59400.0
2011-07-21 14:00:00,40.82,40.82,40.77,40.79,40000.0,22.217,22.217,22.1898,22.2007,40000.0
2011-07-21 14:10:00,40.79,40.79,40.75,40.75,46500.0,22.2007,22.2007,22.1789,22.1789,46500.0
2011-07-21 14:20:00,40.75,40.77,40.75,40.76,40600.0,22.1789,22.1898,22.1789,22.1843,40600.0
2011-07-21 14:30:00,40.76,40.79,40.75,40.76,62400.0,22.1843,22.2007,22.1789,22.1843,62400.0
2011-07-21 14:40:00,40.77,40.81,40.76,40.79,78600.0,22.1898,22.2116,22.1843,22.2007,78600.0
2011-07-21 14:50:00,40.8,40.83,40.79,40.81,171700.0,22.2061,22.2224,22.2007,22.2116,171700.0
2011-07-21 15:00:00,40.82,40.84,40.8,40.8,248100.0,22.217,22.2279,22.2061,22.2061,248100.0
2011-07-21 15:10:00,40.81,40.87,40.8,40.87,198800.0,22.2116,22.2442,22.2061,22.2442,198800.0
2011-07-21 15:20:00,40.87,40.87,40.81,40.85,99500.0,22.2442,22.2442,22.2116,22.2333,99500.0
2011-07-21 15:30:00,40.85,40.86,40.79,40.8,130700.0,22.2333,22.2388,22.2007,22.2061,130700.0
2011-07-21 15:40:00,40.8,40.81,40.78,40.78,159700.0,22.2061,22.2116,22.1952,22.1952,159700.0
2011-07-21 15:50:00,40.78,40.83,40.78,40.81,406300.0,22.1952,22.2224,22.1952,22.2116,406300.0
2011-07-22 09:30:00,40.81,40.85,40.68,40.69,177500.0,22.2116,22.2333,22.1408,22.1462,177500.0
2011-07-22 09:40:00,40.68,40.72,40.62,40.67,75900.0,22.1408,22.1626,22.1081,22.1354,75900.0
2011-07-22 09:50:00,40.68,40.69,40.64,40.66,32900.0,22.1408,22.1462,22.119,22.1299,32900.0
2011-07-22 10:00:00,40.67,40.7,40.63,40.63,79200.0,22.1354,22.1517,22.1136,22.1136,79200.0
2011-07-22 10:10:00,40.63,40.66,40.61,40.63,121700.0,22.1136,22.1299,22.1027,22.1136,121700.0
2011-07-22 10:20:00,40.63,40.63,40.56,40.59,132500.0,22.1136,22.1136,22.0755,22.0918,132500.0
2011-07-22 10:30:00,40.6,40.65,40.59,40.62,52000.0,22.0973,22.1245,22.0918,22.1081,52000.0
2011-07-22 10:40:00,40.63,40.68,40.62,40.63,71500.0,22.1136,22.1408,22.1081,22.1136,71500.0
2011-07-22 10:50:00,40.62,40.65,40.61,40.65,43300.0,22.1081,22.1245,22.1027,22.1245,43300.0
2011-07-22 11:00:00,40.65,40.69,40.65,40.66,36000.0,22.1245,22.1462,22.1245,22.1299,36000.0
2011-07-22 11:10:00,40.65,40.77,40.65,40.72,101200.0,22.1245,22.1898,22.1245,22.1626,101200.0
2011-07-22 11:20:00,40.73,40.76,40.72,40.74,40600.0,22.168,22.1843,22.1626,22.1735,40600.0
2011-07-22 11:30:00,40.74,40.74,40.7,40.72,89700.0,22.1735,22.1735,22.1517,22.1626,89700.0
2011-07-22 11:40:00,40.72,40.76,40.7,40.75,54700.0,22.1626,22.1843,22.1517,22.1789,54700.0
2011-07-22 11:50:00,40.75,40.76,40.7,40.7,52600.0,22.1789,22.1843,22.1517,22.1517,52600.0
2011-07-22 12:00:00,40.71,40.71,40.68,40.69,62100.0,22.1571,22.1571,22.1408,22.1462,62100.0
2011-07-22 12:10:00,40.69,40.72,40.66,40.68,61700.0,22.1462,22.1626,22.1299,22.1408,61700.0
2011-07-22 12:20:00,40.67,40.71,40.66,40.66,48800.0,22.1354,22.1571,22.1299,22.1299,48800.0
2011-07-22 12:30:00,40.66,40.67,40.64,40.65,65100.0,22.1299,22.1354,22.119,22.1245,65100.0
2011-07-22 12:40:00,40.65,40.65,40.63,40.65,41200.0,22.1245,22.1245,22.1136,22.1245,41200.0
2011-07-22 12:50:00,40.65,40.67,40.64,40.66,38600.0,22.1245,22.1354,22.119,22.1299,38600.0
2011-07-22 13:00:00,40.66,40.67,40.65,40.67,37400.0,22.1299,22.1354,22.1245,22.1354,37400.0
2011-07-22 13:10:00,40.67,40.68,40.65,40.66,38700.0,22.1354,22.1408,22.1245,22.1299,38700.0
2011-07-22 13:20:00,40.65,40.65,40.63,40.63,36100.0,22.1245,22.1245,22.1136,22.1136,36100.0
2011-07-22 13:30:00,40.64,40.64,40.61,40.64,74000.0,22.119,22.119,22.1027,22.119,74000.0
2011-07-22 13:40:00,40.64,40.64,40.6,40.62,34200.0,22.119,22.119,22.0973,22.1081,34200.0
2011-07-22 13:50:00,40.62,40.62,40.6,40.61,57900.0,22.1081,22.1081,22.0973,22.1027,57900.0
2011-07-22 14:00:00,40.62,40.62,40.59,40.61,68000.0,22.1081,22.1081,22.0918,22.1027,68000.0
2011-07-22 14:10:00,40.62,40.64,40.61,40.62,57700.0,22.1081,22.119,22.1027,22.1081,57700.0
2011-07-22 14:20:00,40.61,40.63,40.61,40.62,40000.0,22.1027,22.1136,22.1027,22.1081,40000.0
2011-07-22 14:30:00,40.62,40.63,40.61,40.63,52300.0,22.1081,22.1136,22.1027,22.1136,52300.0
2011-07-22 14:40:00,40.63,40.64,40.61,40.61,48300.0,22.1136,22.119,22.1027,22.1027,48300.0
2011-07-22 14:50:00,40.61,40.62,40.61,40.61,37600.0,22.1027,22.1081,22.1027,22.1027,37600.0
2011-07-22 15:00:00,40.61,40.63,40.6,40.62,61600.0,22.1027,22.1136,22.0973,22.1081,61600.0
2011-07-22 15:10:00,40.62,40.62,40.6,40.61,56300.0,22.1081,22.1081,22.0973,22.1027,56300.0
2011-07-22 15:20:00,40.61,40.61,40.58,40.59,105900.0,22.1027,22.1027,22.0864,22.0918,105900.0
2011-07-22 15:30:00,40.6,40.6,40.54,40.57,121200.0,22.0973,22.0973,22.0646,22.0809,121200.0
2011-07-22 15:40:00,40.57,40.58,40.52,40.58,180600.0,22.0809,22.0864,22.0537,22.0864,180600.0
2011-07-22 15:50:00,40.58,40.58,40.54,40.57,233600.0,22.0864,22.0864,22.0646,22.0809,233600.0
2011-07-25 09:30:00,40.14,40.37,40.08,40.29,204200.0,21.8469,21.9721,21.8142,21.9285,204200.0
2011-07-25 09:40:00,40.29,40.3,40.23,40.29,132800.0,21.9285,21.934,21.8959,21.9285,132800.0
2011-07-25 09:50:00,40.29,40.3,40.22,40.26,133500.0,21.9285,21.934,21.8904,21.9122,133500.0
2011-07-25 10:00:00,40.26,40.4,40.26,40.39,104500.0,21.9122,21.9884,21.9122,21.983,104500.0
2011-07-25 10:10:00,40.39,40.41,40.31,40.35,111500.0,21.983,21.9938,21.9394,21.9612,111500.0
2011-07-25 10:20:00,40.35,40.41,40.33,40.33,109200.0,21.9612,21.9938,21.9503,21.9503,109200.0
2011-07-25 10:30:00,40.33,40.37,40.3,40.3,116100.0,21.9503,21.9721,21.934,21.934,116100.0
2011-07-25 10:40:00,40.3,40.31,40.26,40.27,104000.0,21.934,21.9394,21.9122,21.9176,104000.0
2011-07-25 10:50:00,40.26,40.27,40.22,40.24,85900.0,21.9122,21.9176,21.8904,21.9013,85900.0
2011-07-25 11:00:00,40.24,40.3,40.22,40.28,72500.0,21.9013,21.934,21.8904,21.9231,72500.0
2011-07-25 11:10:00,40.27,40.28,40.23,40.25,73600.0,21.9176,21.9231,21.8959,21.9068,73600.0
2011-07-25 11:20:00,40.25,40.29,40.23,40.26,80900.0,21.9068,21.9285,21.8959,21.9122,80900.0
2011-07-25 11:30:00,40.27,40.3,40.27,40.28,78900.0,21.9176,21.934,21.9176,21.9231,78900.0
2011-07-25 11:40:00,40.28,40.3,40.26,40.29,68100.0,21.9231,21.934,21.9122,21.9285,68100.0
2011-07-25 11:50:00,40.3,40.31,40.26,40.3,71300.0,21.934,21.9394,21.9122,21.934,71300.0
2011-07-25 12:00:00,40.31,40.32,40.28,40.28,48100.0,21.9394,21.9449,21.9231,21.9231,48100.0
2011-07-25 12:10:00,40.28,40.31,40.27,40.29,40800.0,21.9231,21.9394,21.9176,21.9285,40800.0
2011-07-25 12:20:00,40.29,40.31,40.28,40.3,47100.0,21.9285,21.9394,21.9231,21.934,47100.0
2011-07-25 12:30:00,40.3,40.35,40.29,40.33,74300.0,21.934,21.9612,21.9285,21.9503,74300.0
2011-07-25 12:40:00,40.34,40.38,40.33,40.37,27200.0,21.9557,21.9775,21.9503,21.9721,27200.0
2011-07-25 12:50:00,40.38,40.4,40.38,40.39,36400.0,21.9775,21.9884,21.9775,21.983,36400.0
2011-07-25 13:00:00,40.39,40.42,40.38,40.4,31800.0,21.983,21.9993,21.9775,21.9884,31800.0
2011-07-25 13:10:00,40.41,40.44,40.39,40.44,31600.0,21.9938,22.0102,21.983,22.0102,31600.0
2011-07-25 13:20:00,40.44,40.44,40.39,40.41,25100.0,22.0102,22.0102,21.983,21.9938,25100.0
2011-07-25 13:30:00,40.41,40.45,40.4,40.42,43900.0,21.9938,22.0156,21.9884,21.9993,43900.0
2011-07-25 13:40:00,40.41,40.42,40.4,40.42,33500.0,21.9938,21.9993,21.9884,21.9993,33500.0
2011-07-25 13:50:00,40.41,40.43,40.4,40.4,35100.0,21.9938,22.0047,21.9884,21.9884,35100.0
2011-07-25 14:00:00,40.41,40.45,40.4,40.45,47300.0,21.9938,22.0156,21.9884,22.0156,47300.0
2011-07-25 14:10:00,40.45,40.48,40.44,40.48,59800.0,22.0156,22.0319,22.0102,22.0319,59800.0
2011-07-25 14:20:00,40.48,40.48,40.44,40.44,65900.0,22.0319,22.0319,22.0102,22.0102,65900.0
2011-07-25 14:30:00,40.44,40.46,40.4,40.4,65500.0,22.0102,22.0211,21.9884,21.9884,65500.0
2011-07-25 14:40:00,40.41,40.44,40.4,40.4,72000.0,21.9938,22.0102,21.9884,21.9884,72000.0
2011-07-25 14:50:00,40.4,40.41,40.36,40.36,115000.0,21.9884,21.9938,21.9666,21.9666,115000.0
2011-07-25 15:00:00,40.37,40.38,40.32,40.35,72900.0,21.9721,21.9775,21.9449,21.9612,72900.0
2011-07-25 15:10:00,40.35,40.36,40.32,40.33,83100.0,21.9612,21.9666,21.9449,21.9503,83100.0
2011-07-25 15:20:00,40.33,40.34,40.3,40.31,94500.0,21.9503,21.9557,21.934,21.9394,94500.0
2011-07-25 15:30:00,40.31,40.35,40.3,40.34,103500.0,21.9394,21.9612,21.934,21.9557,103500.0
2011-07-25 15:40:00,40.34,40.34,40.28,40.29,156900.0,21.9557,21.9557,21.9231,21.9285,156900.0
2011-07-25 15:50:00,40.3,40.31,40.27,40.29,361900.0,21.934,21.9394,21.9176,21.9285,361900.0
2011-07-26 09:30:00,40.29,40.29,40.13,40.15,178100.0,21.9285,21.9285,21.8414,21.8523,178100.0
2011-07-26 09:40:00,40.15,40.2,40.12,40.19,111100.0,21.8523,21.8795,21.836,21.8741,111100.0
2011-07-26 09:50:00,40.19,40.28,40.18,40.25,90800.0,21.8741,21.9231,21.8687,21.9068,90800.0
2011-07-26 10:00:00,40.24,40.25,40.15,40.15,100200.0,21.9013,21.9068,21.8523,21.8523,100200.0
2011-07-26 10:10:00,40.16,40.3,40.15,40.29,132400.0,21.8578,21.934,21.8523,21.9285,132400.0
2011-07-26 10:20:00,40.3,40.33,40.25,40.3,104900.0,21.934,21.9503,21.9068,21.934,104900.0
2011-07-26 10:30:00,40.31,40.35,40.26,40.27,71400.0,21.9394,21.9612,21.9122,21.9176,71400.0
2011-07-26 10:40:00,40.27,40.34,40.25,40.27,94800.0,21.9176,21.9557,21.9068,21.9176,94800.0
2011-07-26 10:50:00,40.26,40.31,40.26,40.26,52200.0,21.9122,21.9394,21.9122,21.9122,52200.0
2011-07-26 11:00:00,40.26,40.31,40.25,40.31,133300.0,21.9122,21.9394,21.9068,21.9394,133300.0
2011-07-26 11:10:00,40.3,40.32,40.28,40.31,63900.0,21.934,21.9449,21.9231,21.9394,63900.0
2011-07-26 11:20:00,40.31,40.35,40.31,40.31,54900.0,21.9394,21.9612,21.9394,21.9394,54900.0
2011-07-26 11:30:00,40.32,40.34,40.28,40.29,79700.0,21.9449,21.9557,21.9231,21.9285,79700.0
2011-07-26 11:40:00,40.29,40.32,40.25,40.29,105900.0,21.9285,21.9449,21.9068,21.9285,105900.0
2011-07-26 11:50:00,40.29,40.3,40.26,40.27,56600.0,21.9285,21.934,21.9122,21.9176,56600.0
2011-07-26 12:00:00,40.27,40.29,40.26,40.29,33700.0,21.9176,21.9285,21.9122,21.9285,33700.0
2011-07-26 12:10:00,40.29,40.32,40.28,40.31,30300.0,21.9285,21.9449,21.9231,21.9394,30300.0
2011-07-26 12:20:00,40.31,40.32,40.3,40.31,12100.0,21.9394,21.9449,21.934,21.9394,12100.0
2011-07-26 12:30:00,40.32,40.38,40.31,40.36,91600.0,21.9449,21.9775,21.9394,21.9666,91600.0
2011-07-26 12:40:00,40.37,40.37,40.33,40.35,47100.0,21.9721,21.9721,21.9503,21.9612,47100.0
2011-07-26 12:50:00,40.34,40.35,40.32,40.32,36000.0,21.9557,21.9612,21.9449,21.9449,36000.0
2011-07-26 13:00:00,40.33,40.35,40.29,40.29,73700.0,21.9503,21.9612,21.9285,21.9285,73700.0
2011-07-26 13:10:00,40.29,40.31,40.26,40.3,53600.0,21.9285,21.9394,21.9122,21.934,53600.0
2011-07-26 13:20:00,40.31,40.36,40.3,40.32,100800.0,21.9394,21.9666,21.934,21.9449,100800.0
2011-07-26 13:30:00,40.33,40.33,40.29,40.32,32600.0,21.9503,21.9503,21.9285,21.9449,32600.0
2011-07-26 13:40:00,40.32,40.34,40.31,40.33,31800.0,21.9449,21.9557,21.9394,21.9503,31800.0
2011-07-26 13:50:00,40.34,40.35,40.31,40.31,52400.0,21.9557,21.9612,21.9394,21.9394,52400.0
2011-07-26 14:00:00,40.32,40.38,40.31,40.34,56700.0,21.9449,21.9775,21.9394,21.9557,56700.0
2011-07-26 14:10:00,40.34,40.39,40.33,40.38,78000.0,21.9557,21.983,21.9503,21.9775,78000.0
2011-07-26 14:20:00,40.38,40.39,40.36,40.37,41900.0,21.9775,21.983,21.9666,21.9721,41900.0
2011-07-26 14:30:00,40.36,40.39,40.35,40.35,115900.0,21.9666,21.983,21.9612,21.9612,115900.0
2011-07-26 14:40:00,40.36,40.37,40.34,40.34,55500.0,21.9666,21.9721,21.9557,21.9557,55500.0
2011-07-26 14:50:00,40.34,40.39,40.34,40.36,139700.0,21.9557,21.983,21.9557,21.9666,139700.0
2011-07-26 15:00:00,40.36,40.37,40.31,40.31,65000.0,21.9666,21.9721,21.9394,21.9394,65000.0
2011-07-26 15:10:00,40.32,40.37,40.31,40.34,105600.0,21.9449,21.9721,21.9394,21.9557,105600.0
2011-07-26 15:20:00,40.34,40.35,40.33,40.34,46300.0,21.9557,21.9612,21.9503,21.9557,46300.0
2011-07-26 15:30:00,40.34,40.34,40.29,40.3,109600.0,21.9557,21.9557,21.9285,21.934,109600.0
2011-07-26 15:40:00,40.3,40.31,40.22,40.26,165500.0,21.934,21.9394,21.8904,21.9122,165500.0
2011-07-26 15:50:00,40.25,40.27,40.23,40.27,309100.0,21.9068,21.9176,21.8959,21.9176,309100.0
2011-07-27 09:30:00,40.3,40.57,40.26,40.38,270100.0,21.934,22.0809,21.9122,21.9775,270100.0
2011-07-27 09:40:00,40.38,40.65,40.38,40.59,261600.0,21.9775,22.1245,21.9775,22.0918,261600.0
2011-07-27 09:50:00,40.6,40.72,40.58,40.58,221100.0,22.0973,22.1626,22.0864,22.0864,221100.0
2011-07-27 10:00:00,40.58,40.74,40.57,40.73,208600.0,22.0864,22.1735,22.0809,22.168,208600.0
2011-07-27 10:10:00,40.72,40.8,40.71,40.8,163000.0,22.1626,22.2061,22.1571,22.2061,163000.0
2011-07-27 10:20:00,40.79,40.81,40.75,40.75,186100.0,22.2007,22.2116,22.1789,22.1789,186100.0
2011-07-27 10:30:00,40.75,40.75,40.59,40.63,332800.0,22.1789,22.1789,22.0918,22.1136,332800.0
2011-07-27 10:40:00,40.62,40.63,40.44,40.47,295500.0,22.1081,22.1136,22.0102,22.0265,295500.0
2011-07-27 10:50:00,40.46,40.47,40.35,40.37,170300.0,22.0211,22.0265,21.9612,21.9721,170300.0
2011-07-27 11:00:00,40.36,40.39,40.31,40.33,285800.0,21.9666,21.983,21.9394,21.9503,285800.0
2011-07-27 11:10:00,40.32,40.33,40.21,40.3,325900.0,21.9449,21.9503,21.885,21.934,325900.0
2011-07-27 11:20:00,40.29,40.3,40.22,40.25,221800.0,21.9285,21.934,21.8904,21.9068,221800.0
2011-07-27 11:30:00,40.25,40.26,40.2,40.21,198700.0,21.9068,21.9122,21.8795,21.885,198700.0
2011-07-27 11:40:00,40.21,40.25,40.16,40.16,155800.0,21.885,21.9068,21.8578,21.8578,155800.0
2011-07-27 11:50:00,40.17,40.22,40.13,40.19,135300.0,21.8632,21.8904,21.8414,21.8741,135300.0
2011-07-27 12:00:00,40.2,40.2,40.12,40.14,107800.0,21.8795,21.8795,21.836,21.8469,107800.0
2011-07-27 12:10:00,40.14,40.16,40.12,40.14,66400.0,21.8469,21.8578,21.836,21.8469,66400.0
2011-07-27 12:20:00,40.14,40.17,40.11,40.16,86700.0,21.8469,21.8632,21.8306,21.8578,86700.0
2011-07-27 12:30:00,40.16,40.19,40.15,40.17,182700.0,21.8578,21.8741,21.8523,21.8632,182700.0
2011-07-27 12:40:00,40.17,40.19,40.15,40.17,153400.0,21.8632,21.8741,21.8523,21.8632,153400.0
2011-07-27 12:50:00,40.17,40.17,40.1,40.1,121000.0,21.8632,21.8632,21.8251,21.8251,121000.0
2011-07-27 13:00:00,40.11,40.12,40.07,40.07,156700.0,21.8306,21.836,21.8088,21.8088,156700.0
2011-07-27 13:10:00,40.08,40.1,40.06,40.09,137800.0,21.8142,21.8251,21.8034,21.8197,137800.0
2011-07-27 13:20:00,40.1,40.15,40.02,40.13,657200.0,21.8251,21.8523,21.7816,21.8414,657200.0
2011-07-27 13:30:00,40.13,40.19,40.13,40.18,74800.0,21.8414,21.8741,21.8414,21.8687,74800.0
2011-07-27 13:40:00,40.18,40.26,40.18,40.25,142500.0,21.8687,21.9122,21.8687,21.9068,142500.0
2011-07-27 13:50:00,40.25,40.28,40.23,40.26,74400.0,21.9068,21.9231,21.8959,21.9122,74400.0
2011-07-27 14:00:00,40.26,40.32,40.26,40.32,114200.0,21.9122,21.9449,21.9122,21.9449,114200.0
2011-07-27 14:10:00,40.33,40.33,40.28,40.3,109200.0,21.9503,21.9503,21.9231,21.934,109200.0
2011-07-27 14:20:00,40.3,40.33,40.28,40.32,158400.0,21.934,21.9503,21.9231,21.9449,158400.0
2011-07-27 14:30:00,40.32,40.33,40.24,40.32,171700.0,21.9449,21.9503,21.9013,21.9449,171700.0
2011-07-27 14:40:00,40.31,40.32,40.22,40.22,80500.0,21.9394,21.9449,21.8904,21.8904,80500.0
2011-07-27 14:50:00,40.22,40.3,40.21,40.28,81400.0,21.8904,21.934,21.885,21.9231,81400.0
2011-07-27 15:00:00,40.29,40.37,40.28,40.35,163200.0,21.9285,21.9721,21.9231,21.9612,163200.0
2011-07-27 15:10:00,40.34,40.37,40.3,40.32,157300.0,21.9557,21.9721,21.934,21.9449,157300.0
2011-07-27 15:20:00,40.32,40.33,40.28,40.3,100400.0,21.9449,21.9503,21.9231,21.934,100400.0
2011-07-27 15:30:00,40.3,40.35,40.28,40.28,179700.0,21.934,21.9612,21.9231,21.9231,179700.0
2011-07-27 15:40:00,40.28,40.31,40.18,40.2,465200.0,21.9231,21.9394,21.8687,21.8795,465200.0
2011-07-27 15:50:00,40.19,40.27,40.17,40.23,573700.0,21.8741,21.9176,21.8632,21.8959,573700.0
2011-07-28 09:30:00,39.87,39.99,39.72,39.74,218800.0,21.9578,22.0239,21.8752,21.8862,218800.0
2011-07-28 09:40:00,39.74,39.8,39.72,39.79,101100.0,21.8862,21.9193,21.8752,21.9138,101100.0
2011-07-28 09:50:00,39.79,39.81,39.75,39.78,143800.0,21.9138,21.9248,21.8917,21.9083,143800.0
2011-07-28 10:00:00,39.77,39.84,39.75,39.83,147000.0,21.9027,21.9413,21.8917,21.9358,147000.0
2011-07-28 10:10:00,39.82,39.9,39.77,39.88,153200.0,21.9303,21.9743,21.9027,21.9633,153200.0
2011-07-28 10:20:00,39.88,39.89,39.81,39.86,68900.0,21.9633,21.9688,21.9248,21.9523,68900.0
2011-07-28 10:30:00,39.86,39.9,39.84,39.88,84100.0,21.9523,21.9743,21.9413,21.9633,84100.0
2011-07-28 10:40:00,39.87,39.89,39.85,39.88,86400.0,21.9578,21.9688,21.9468,21.9633,86400.0
2011-07-28 10:50:00,39.88,39.9,39.87,39.88,74400.0,21.9633,21.9743,21.9578,21.9633,74400.0
2011-07-28 11:00:00,39.89,39.91,39.85,39.89,95700.0,21.9688,21.9798,21.9468,21.9688,95700.0
2011-07-28 11:10:00,39.89,39.92,39.87,39.89,100900.0,21.9688,21.9854,21.9578,21.9688,100900.0
2011-07-28 11:20:00,39.89,39.95,39.87,39.92,64600.0,21.9688,22.0019,21.9578,21.9854,64600.0
2011-07-28 11:30:00,39.92,39.95,39.9,39.94,58000.0,21.9854,22.0019,21.9743,21.9964,58000.0
2011-07-28 11:40:00,39.94,39.95,39.92,39.93,61900.0,21.9964,22.0019,21.9854,21.9909,61900.0
2011-07-28 11:50:00,39.92,39.93,39.84,39.86,143600.0,21.9854,21.9909,21.9413,21.9523,143600.0
2011-07-28 12:00:00,39.86,39.89,39.83,39.86,131600.0,21.9523,21.9688,21.9358,21.9523,131600.0
2011-07-28 12:10:00,39.86,39.87,39.82,39.83,50000.0,21.9523,21.9578,21.9303,21.9358,50000.0
2011-07-28 12:20:00,39.83,39.83,39.8,39.81,43900.0,21.9358,21.9358,21.9193,21.9248,43900.0
2011-07-28 12:30:00,39.81,39.82,39.8,39.82,55000.0,21.9248,21.9303,21.9193,21.9303,55000.0
2011-07-28 12:40:00,39.81,39.83,39.8,39.82,39400.0,21.9248,21.9358,21.9193,21.9303,39400.0
2011-07-28 12:50:00,39.82,39.83,39.8,39.8,43700.0,21.9303,21.9358,21.9193,21.9193,43700.0
2011-07-28 13:00:00,39.81,39.82,39.77,39.77,85600.0,21.9248,21.9303,21.9027,21.9027,85600.0
2011-07-28 13:10:00,39.78,39.81,39.76,39.8,83300.0,21.9083,21.9248,21.8972,21.9193,83300.0
2011-07-28 13:20:00,39.8,39.83,39.79,39.83,35100.0,21.9193,21.9358,21.9138,21.9358,35100.0
2011-07-28 13:30:00,39.83,39.83,39.78,39.82,106200.0,21.9358,21.9358,21.9083,21.9303,106200.0
2011-07-28 13:40:00,39.82,39.85,39.81,39.82,90500.0,21.9303,21.9468,21.9248,21.9303,90500.0
2011-07-28 13:50:00,39.82,39.85,39.81,39.84,80900.0,21.9303,21.9468,21.9248,21.9413,80900.0
2011-07-28 14:00:00,39.83,39.84,39.77,39.77,73900.0,21.9358,21.9413,21.9027,21.9027,73900.0
2011-07-28 14:10:00,39.77,39.77,39.76,39.77,49900.0,21.9027,21.9027,21.8972,21.9027,49900.0
2011-07-28 14:20:00,39.77,39.8,39.76,39.79,105800.0,21.9027,21.9193,21.8972,21.9138,105800.0
2011-07-28 14:30:00,39.78,39.82,39.77,39.8,70500.0,21.9083,21.9303,21.9027,21.9193,70500.0
2011-07-28 14:40:00,39.8,39.8,39.79,39.8,128100.0,21.9193,21.9193,21.9138,21.9193,128100.0
2011-07-28 14:50:00,39.79,39.82,39.79,39.81,40100.0,21.9138,21.9303,21.9138,21.9248,40100.0
2011-07-28 15:00:00,39.82,39.82,39.78,39.8,133200.0,21.9303,21.9303,21.9083,21.9193,133200.0
2011-07-28 15:10:00,39.79,39.82,39.78,39.8,114200.0,21.9138,21.9303,21.9083,21.9193,114200.0
2011-07-28 15:20:00,39.8,39.82,39.77,39.79,182100.0,21.9193,21.9303,21.9027,21.9138,182100.0
2011-07-28 15:30:00,39.79,39.84,39.78,39.84,231000.0,21.9138,21.9413,21.9083,21.9413,231000.0
2011-07-28 15:40:00,39.84,39.84,39.74,39.79,356200.0,21.9413,21.9413,21.8862,21.9138,356200.0
2011-07-28 15:50:00,39.79,39.8,39.76,39.76,532000.0,21.9138,21.9193,21.8972,21.8972,532000.0
2011-07-29 09:30:00,39.64,39.64,39.43,39.53,340500.0,21.8311,21.8311,21.7155,21.7706,340500.0
2011-07-29 09:40:00,39.52,39.67,39.5,39.58,209400.0,21.7651,21.8477,21.754,21.7981,209400.0
2011-07-29 09:50:00,39.58,39.59,39.53,39.55,139600.0,21.7981,21.8036,21.7706,21.7816,139600.0
2011-07-29 10:00:00,39.55,39.64,39.54,39.58,184000.0,21.7816,21.8311,21.7761,21.7981,184000.0
2011-07-29 10:10:00,39.58,39.64,39.55,39.57,111900.0,21.7981,21.8311,21.7816,21.7926,111900.0
2011-07-29 10:20:00,39.57,39.61,39.52,39.6,149900.0,21.7926,21.8146,21.7651,21.8091,149900.0
2011-07-29 10:30:00,39.6,39.65,39.56,39.65,161000.0,21.8091,21.8367,21.7871,21.8367,161000.0
2011-07-29 10:40:00,39.65,39.7,39.59,39.63,188200.0,21.8367,21.8642,21.8036,21.8256,188200.0
2011-07-29 10:50:00,39.64,39.73,39.61,39.62,204900.0,21.8311,21.8807,21.8146,21.8201,204900.0
2011-07-29 11:00:00,39.62,39.65,39.57,39.64,123200.0,21.8201,21.8367,21.7926,21.8311,123200.0
2011-07-29 11:10:00,39.64,39.68,39.6,39.68,79400.0,21.8311,21.8532,21.8091,21.8532,79400.0
2011-07-29 11:20:00,39.68,39.7,39.58,39.58,80200.0,21.8532,21.8642,21.7981,21.7981,80200.0
2011-07-29 11:30:00,39.59,39.6,39.55,39.56,103400.0,21.8036,21.8091,21.7816,21.7871,103400.0
2011-07-29 11:40:00,39.55,39.57,39.51,39.52,103200.0,21.7816,21.7926,21.7596,21.7651,103200.0
2011-07-29 11:50:00,39.52,39.53,39.52,39.53,73300.0,21.7651,21.7706,21.7651,21.7706,73300.0
2011-07-29 12:00:00,39.53,39.57,39.51,39.56,84300.0,21.7706,21.7926,21.7596,21.7871,84300.0
2011-07-29 12:10:00,39.56,39.57,39.51,39.53,72400.0,21.7871,21.7926,21.7596,21.7706,72400.0
2011-07-29 12:20:00,39.52,39.53,39.5,39.5,68100.0,21.7651,21.7706,21.754,21.754,68100.0
2011-07-29 12:30:00,39.5,39.55,39.48,39.54,97200.0,21.754,21.7816,21.743,21.7761,97200.0
2011-07-29 12:40:00,39.54,39.57,39.51,39.51,44500.0,21.7761,21.7926,21.7596,21.7596,44500.0
2011-07-29 12:50:00,39.5,39.51,39.48,39.48,47300.0,21.754,21.7596,21.743,21.743,47300.0
2011-07-29 13:00:00,39.49,39.51,39.46,39.51,49300.0,21.7485,21.7596,21.732,21.7596,49300.0
2011-07-29 13:10:00,39.51,39.51,39.5,39.5,37500.0,21.7596,21.7596,21.754,21.754,37500.0
2011-07-29 13:20:00,39.51,39.53,39.5,39.52,38300.0,21.7596,21.7706,21.754,21.7651,38300.0
2011-07-29 13:30:00,39.52,39.55,39.51,39.54,53600.0,21.7651,21.7816,21.7596,21.7761,53600.0
2011-07-29 13:40:00,39.54,39.6,39.52,39.6,97800.0,21.7761,21.8091,21.7651,21.8091,97800.0
2011-07-29 13:50:00,39.6,39.63,39.59,39.62,74200.0,21.8091,21.8256,21.8036,21.8201,74200.0
2011-07-29 14:00:00,39.61,39.63,39.59,39.63,41600.0,21.8146,21.8256,21.8036,21.8256,41600.0
2011-07-29 14:10:00,39.63,39.63,39.61,39.62,66100.0,21.8256,21.8256,21.8146,21.8201,66100.0
2011-07-29 14:20:00,39.62,39.64,39.6,39.64,47700.0,21.8201,21.8311,21.8091,21.8311,47700.0
2011-07-29 14:30:00,39.63,39.64,39.6,39.62,77600.0,21.8256,21.8311,21.8091,21.8201,77600.0
2011-07-29 14:40:00,39.62,39.67,39.61,39.64,111600.0,21.8201,21.8477,21.8146,21.8311,111600.0
2011-07-29 14:50:00,39.63,39.67,39.63,39.64,71500.0,21.8256,21.8477,21.8256,21.8311,71500.0
2011-07-29 15:00:00,39.63,39.64,39.6,39.64,85200.0,21.8256,21.8311,21.8091,21.8311,85200.0
2011-07-29 15:10:00,39.63,39.64,39.55,39.56,121900.0,21.8256,21.8311,21.7816,21.7871,121900.0
2011-07-29 15:20:00,39.56,39.62,39.52,39.61,221800.0,21.7871,21.8201,21.7651,21.8146,221800.0
2011-07-29 15:30:00,39.61,39.61,39.54,39.58,209000.0,21.8146,21.8146,21.7761,21.7981,209000.0
2011-07-29 15:40:00,39.58,39.61,39.47,39.48,251400.0,21.7981,21.8146,21.7375,21.743,251400.0
2011-07-29 15:50:00,39.47,39.59,39.47,39.51,487900.0,21.7375,21.8036,21.7375,21.7596,487900.0
2011-08-01 09:30:00,39.79,39.92,39.72,39.82,283400.0,21.9138,21.9854,21.8752,21.9303,283400.0
2011-08-01 09:40:00,39.83,39.83,39.7,39.72,140700.0,21.9358,21.9358,21.8642,21.8752,140700.0
2011-08-01 09:50:00,39.71,39.72,39.65,39.66,100200.0,21.8697,21.8752,21.8367,21.8422,100200.0
2011-08-01 10:00:00,39.65,39.65,39.5,39.55,218300.0,21.8367,21.8367,21.754,21.7816,218300.0
2011-08-01 10:10:00,39.55,39.56,39.48,39.53,152400.0,21.7816,21.7871,21.743,21.7706,152400.0
2011-08-01 10:20:00,39.53,39.6,39.51,39.59,135500.0,21.7706,21.8091,21.7596,21.8036,135500.0
2011-08-01 10:30:00,39.59,39.61,39.53,39.6,102100.0,21.8036,21.8146,21.7706,21.8091,102100.0
2011-08-01 10:40:00,39.6,39.65,39.58,39.6,77200.0,21.8091,21.8367,21.7981,21.8091,77200.0
2011-08-01 10:50:00,39.6,39.63,39.55,39.63,127900.0,21.8091,21.8256,21.7816,21.8256,127900.0
2011-08-01 11:00:00,39.62,39.62,39.54,39.56,94900.0,21.8201,21.8201,21.7761,21.7871,94900.0
2011-08-01 11:10:00,39.57,39.62,39.53,39.55,89400.0,21.7926,21.8201,21.7706,21.7816,89400.0
2011-08-01 11:20:00,39.54,39.62,39.54,39.62,43400.0,21.7761,21.8201,21.7761,21.8201,43400.0
2011-08-01 11:30:00,39.61,39.62,39.45,39.47,91800.0,21.8146,21.8201,21.7265,21.7375,91800.0
2011-08-01 11:40:00,39.47,39.55,39.47,39.49,160600.0,21.7375,21.7816,21.7375,21.7485,160600.0
2011-08-01 11:50:00,39.5,39.55,39.48,39.49,68600.0,21.754,21.7816,21.743,21.7485,68600.0
2011-08-01 12:00:00,39.49,39.56,39.48,39.51,83400.0,21.7485,21.7871,21.743,21.7596,83400.0
2011-08-01 12:10:00,39.51,39.52,39.46,39.52,57100.0,21.7596,21.7651,21.732,21.7651,57100.0
2011-08-01 12:20:00,39.52,39.55,39.48,39.5,64800.0,21.7651,21.7816,21.743,21.754,64800.0
2011-08-01 12:30:00,39.5,39.54,39.49,39.54,28300.0,21.754,21.7761,21.7485,21.7761,28300.0
2011-08-01 12:40:00,39.54,39.58,39.51,39.58,53100.0,21.7761,21.7981,21.7596,21.7981,53100.0
2011-08-01 12:50:00,39.57,39.6,39.56,39.58,35200.0,21.7926,21.8091,21.7871,21.7981,35200.0
2011-08-01 13:00:00,39.57,39.6,39.52,39.56,47300.0,21.7926,21.8091,21.7651,21.7871,47300.0
2011-08-01 13:10:00,39.55,39.57,39.54,39.57,34500.0,21.7816,21.7926,21.7761,21.7926,34500.0
2011-08-01 13:20:00,39.57,39.59,39.55,39.57,73800.0,21.7926,21.8036,21.7816,21.7926,73800.0
2011-08-01 13:30:00,39.56,39.59,39.55,39.57,31900.0,21.7871,21.8036,21.7816,21.7926,31900.0
2011-08-01 13:40:00,39.57,39.59,39.56,39.58,31100.0,21.7926,21.8036,21.7871,21.7981,31100.0
2011-08-01 13:50:00,39.58,39.62,39.58,39.62,31800.0,21.7981,21.8201,21.7981,21.8201,31800.0
2011-08-01 14:00:00,39.61,39.63,39.6,39.61,48300.0,21.8146,21.8256,21.8091,21.8146,48300.0
2011-08-01 14:10:00,39.61,39.61,39.54,39.58,80500.0,21.8146,21.8146,21.7761,21.7981,80500.0
2011-08-01 14:20:00,39.58,39.6,39.57,39.58,36900.0,21.7981,21.8091,21.7926,21.7981,36900.0
2011-08-01 14:30:00,39.57,39.62,39.56,39.62,38900.0,21.7926,21.8201,21.7871,21.8201,38900.0
2011-08-01 14:40:00,39.62,39.65,39.61,39.64,57700.0,21.8201,21.8367,21.8146,21.8311,57700.0
2011-08-01 14:50:00,39.64,39.69,39.64,39.67,47800.0,21.8311,21.8587,21.8311,21.8477,47800.0
2011-08-01 15:00:00,39.67,39.72,39.66,39.7,76400.0,21.8477,21.8752,21.8422,21.8642,76400.0
2011-08-01 15:10:00,39.71,39.76,39.68,39.74,72500.0,21.8697,21.8972,21.8532,21.8862,72500.0
2011-08-01 15:20:00,39.74,39.8,39.74,39.77,130200.0,21.8862,21.9193,21.8862,21.9027,130200.0
2011-08-01 15:30:00,39.77,39.77,39.65,39.75,200200.0,21.9027,21.9027,21.8367,21.8917,200200.0
2011-08-01 15:40:00,39.75,39.77,39.68,39.72,234000.0,21.8917,21.9027,21.8532,21.8752,234000.0
2011-08-01 15:50:00,39.72,39.74,39.63,39.67,366000.0,21.8752,21.8862,21.8256,21.8477,366000.0
2011-08-02 09:30:00,39.54,39.61,39.5,39.54,159100.0,21.7761,21.8146,21.754,21.7761,159100.0
2011-08-02 09:40:00,39.54,39.63,39.5,39.58,132700.0,21.7761,21.8256,21.754,21.7981,132700.0
2011-08-02 09:50:00,39.59,39.59,39.52,39.52,111300.0,21.8036,21.8036,21.7651,21.7651,111300.0
2011-08-02 10:00:00,39.52,39.54,39.47,39.47,157000.0,21.7651,21.7761,21.7375,21.7375,157000.0
2011-08-02 10:10:00,39.47,39.54,39.46,39.51,200300.0,21.7375,21.7761,21.732,21.7596,200300.0
2011-08-02 10:20:00,39.51,39.52,39.46,39.49,150100.0,21.7596,21.7651,21.732,21.7485,150100.0
2011-08-02 10:30:00,39.49,39.52,39.46,39.52,78300.0,21.7485,21.7651,21.732,21.7651,78300.0
2011-08-02 10:40:00,39.52,39.56,39.5,39.51,92200.0,21.7651,21.7871,21.754,21.7596,92200.0
2011-08-02 10:50:00,39.51,39.53,39.47,39.53,75800.0,21.7596,21.7706,21.7375,21.7706,75800.0
2011-08-02 11:00:00,39.53,39.6,39.49,39.51,118700.0,21.7706,21.8091,21.7485,21.7596,118700.0
2011-08-02 11:10:00,39.5,39.64,39.48,39.62,206200.0,21.754,21.8311,21.743,21.8201,206200.0
2011-08-02 11:20:00,39.61,39.65,39.59,39.62,99200.0,21.8146,21.8367,21.8036,21.8201,99200.0
2011-08-02 11:30:00,39.63,39.64,39.53,39.54,49600.0,21.8256,21.8311,21.7706,21.7761,49600.0
2011-08-02 11:40:00,39.55,39.6,39.51,39.6,42400.0,21.7816,21.8091,21.7596,21.8091,42400.0
2011-08-02 11:50:00,39.6,39.64,39.54,39.54,65100.0,21.8091,21.8311,21.7761,21.7761,65100.0
2011-08-02 12:00:00,39.55,39.59,39.54,39.59,32300.0,21.7816,21.8036,21.7761,21.8036,32300.0
2011-08-02 12:10:00,39.59,39.61,39.56,39.61,39500.0,21.8036,21.8146,21.7871,21.8146,39500.0
2011-08-02 12:20:00,39.61,39.64,39.6,39.63,38000.0,21.8146,21.8311,21.8091,21.8256,38000.0
2011-08-02 12:30:00,39.64,39.68,39.62,39.67,201700.0,21.8311,21.8532,21.8201,21.8477,201700.0
2011-08-02 12:40:00,39.68,39.71,39.66,39.7,300100.0,21.8532,21.8697,21.8422,21.8642,300100.0
2011-08-02 12:50:00,39.69,39.73,39.64,39.71,157400.0,21.8587,21.8807,21.8311,21.8697,157400.0
2011-08-02 13:00:00,39.7,39.76,39.7,39.75,120900.0,21.8642,21.8972,21.8642,21.8917,120900.0
2011-08-02 13:10:00,39.75,39.75,39.7,39.72,39300.0,21.8917,21.8917,21.8642,21.8752,39300.0
2011-08-02 13:20:00,39.72,39.77,39.72,39.74,102600.0,21.8752,21.9027,21.8752,21.8862,102600.0
2011-08-02 13:30:00,39.74,39.76,39.67,39.7,122100.0,21.8862,21.8972,21.8477,21.8642,122100.0
2011-08-02 13:40:00,39.71,39.74,39.68,39.7,61600.0,21.8697,21.8862,21.8532,21.8642,61600.0
2011-08-02 13:50:00,39.71,39.73,39.67,39.69,115900.0,21.8697,21.8807,21.8477,21.8587,115900.0
2011-08-02 14:00:00,39.69,39.78,39.69,39.74,177200.0,21.8587,21.9083,21.8587,21.8862,177200.0
2011-08-02 14:10:00,39.73,39.77,39.72,39.75,110800.0,21.8807,21.9027,21.8752,21.8917,110800.0
2011-08-02 14:20:00,39.75,39.77,39.74,39.75,145000.0,21.8917,21.9027,21.8862,21.8917,145000.0
2011-08-02 14:30:00,39.75,39.76,39.7,39.73,124600.0,21.8917,21.8972,21.8642,21.8807,124600.0
2011-08-02 14:40:00,39.72,39.72,39.68,39.68,74800.0,21.8752,21.8752,21.8532,21.8532,74800.0
2011-08-02 14:50:00,39.68,39.77,39.68,39.77,83300.0,21.8532,21.9027,21.8532,21.9027,83300.0
2011-08-02 15:00:00,39.77,39.79,39.74,39.76,77500.0,21.9027,21.9138,21.8862,21.8972,77500.0
2011-08-02 15:10:00,39.76,39.79,39.73,39.77,128300.0,21.8972,21.9138,21.8807,21.9027,128300.0
2011-08-02 15:20:00,39.77,39.78,39.7,39.75,158300.0,21.9027,21.9083,21.8642,21.8917,158300.0
2011-08-02 15:30:00,39.74,39.75,39.68,39.68,222400.0,21.8862,21.8917,21.8532,21.8532,222400.0
2011-08-02 15:40:00,39.68,39.69,39.6,39.61,299400.0,21.8532,21.8587,21.8091,21.8146,299400.0
2011-08-02 15:50:00,39.6,39.61,39.46,39.47,461000.0,21.8091,21.8146,21.732,21.7375,461000.0
2011-08-03 09:30:00,39.5,39.53,39.4,39.43,159400.0,21.754,21.7706,21.699,21.7155,159400.0
2011-08-03 09:40:00,39.42,39.51,39.36,39.5,130200.0,21.71,21.7596,21.6769,21.754,130200.0
2011-08-03 09:50:00,39.51,39.52,39.33,39.35,85300.0,21.7596,21.7651,21.6604,21.6714,85300.0
2011-08-03 10:00:00,39.35,39.49,39.32,39.44,153400.0,21.6714,21.7485,21.6549,21.721,153400.0
2011-08-03 10:10:00,39.43,39.45,39.38,39.42,280800.0,21.7155,21.7265,21.688,21.71,280800.0
2011-08-03 10:20:00,39.41,39.49,39.39,39.44,171200.0,21.7045,21.7485,21.6935,21.721,171200.0
2011-08-03 10:30:00,39.45,39.54,39.37,39.46,340900.0,21.7265,21.7761,21.6824,21.732,340900.0
2011-08-03 10:40:00,39.46,39.57,39.44,39.54,178600.0,21.732,21.7926,21.721,21.7761,178600.0
2011-08-03 10:50:00,39.53,39.64,39.52,39.55,159600.0,21.7706,21.8311,21.7651,21.7816,159600.0
2011-08-03 11:00:00,39.54,39.58,39.48,39.49,156200.0,21.7761,21.7981,21.743,21.7485,156200.0
2011-08-03 11:10:00,39.49,39.62,39.45,39.56,127000.0,21.7485,21.8201,21.7265,21.7871,127000.0
2011-08-03 11:20:00,39.56,39.59,39.47,39.49,128100.0,21.7871,21.8036,21.7375,21.7485,128100.0
2011-08-03 11:30:00,39.49,39.51,39.4,39.42,171200.0,21.7485,21.7596,21.699,21.71,171200.0
2011-08-03 11:40:00,39.41,39.45,39.37,39.44,186600.0,21.7045,21.7265,21.6824,21.721,186600.0
2011-08-03 11:50:00,39.43,39.49,39.42,39.47,103800.0,21.7155,21.7485,21.71,21.7375,103800.0
2011-08-03 12:00:00,39.48,39.48,39.38,39.39,166800.0,21.743,21.743,21.688,21.6935,166800.0
2011-08-03 12:10:00,39.38,39.42,39.36,39.39,99400.0,21.688,21.71,21.6769,21.6935,99400.0
2011-08-03 12:20:00,39.39,39.43,39.38,39.42,117500.0,21.6935,21.7155,21.688,21.71,117500.0
2011-08-03 12:30:00,39.42,39.47,39.39,39.45,126800.0,21.71,21.7375,21.6935,21.7265,126800.0
2011-08-03 12:40:00,39.45,39.46,39.42,39.45,70600.0,21.7265,21.732,21.71,21.7265,70600.0
2011-08-03 12:50:00,39.45,39.47,39.4,39.42,87000.0,21.7265,21.7375,21.699,21.71,87000.0
2011-08-03 13:00:00,39.41,39.42,39.36,39.37,46000.0,21.7045,21.71,21.6769,21.6824,46000.0
2011-08-03 13:10:00,39.37,39.45,39.37,39.44,78800.0,21.6824,21.7265,21.6824,21.721,78800.0
2011-08-03 13:20:00,39.44,39.48,39.41,39.44,109600.0,21.721,21.743,21.7045,21.721,109600.0
2011-08-03 13:30:00,39.44,39.55,39.39,39.54,188100.0,21.721,21.7816,21.6935,21.7761,188100.0
2011-08-03 13:40:00,39.54,39.68,39.53,39.65,150800.0,21.7761,21.8532,21.7706,21.8367,150800.0
2011-08-03 13:50:00,39.65,39.65,39.55,39.57,95200.0,21.8367,21.8367,21.7816,21.7926,95200.0
2011-08-03 14:00:00,39.57,39.61,39.53,39.55,85200.0,21.7926,21.8146,21.7706,21.7816,85200.0
2011-08-03 14:10:00,39.55,39.58,39.49,39.5,68800.0,21.7816,21.7981,21.7485,21.754,68800.0
2011-08-03 14:20:00,39.49,39.5,39.41,39.43,105100.0,21.7485,21.754,21.7045,21.7155,105100.0
2011-08-03 14:30:00,39.43,39.44,39.37,39.41,67800.0,21.7155,21.721,21.6824,21.7045,67800.0
2011-08-03 14:40:00,39.41,39.46,39.4,39.45,93100.0,21.7045,21.732,21.699,21.7265,93100.0
2011-08-03 14:50:00,39.45,39.49,39.42,39.46,68600.0,21.7265,21.7485,21.71,21.732,68600.0
2011-08-03 15:00:00,39.47,39.52,39.42,39.42,105700.0,21.7375,21.7651,21.71,21.71,105700.0
2011-08-03 15:10:00,39.42,39.53,39.41,39.51,158200.0,21.71,21.7706,21.7045,21.7596,158200.0
2011-08-03 15:20:00,39.51,39.57,39.48,39.49,245600.0,21.7596,21.7926,21.743,21.7485,245600.0
2011-08-03 15:30:00,39.48,39.51,39.45,39.48,147000.0,21.743,21.7596,21.7265,21.743,147000.0
2011-08-03 15:40:00,39.48,39.57,39.47,39.51,204100.0,21.743,21.7926,21.7375,21.7596,204100.0
2011-08-03 15:50:00,39.5,39.59,39.5,39.56,342500.0,21.754,21.8036,21.754,21.7871,342500.0
2011-08-04 09:30:00,39.39,39.53,39.27,39.53,142000.0,21.6935,21.7706,21.6274,21.7706,142000.0
2011-08-04 09:40:00,39.52,39.52,39.27,39.3,148900.0,21.7651,21.7651,21.6274,21.6439,148900.0
2011-08-04 09:50:00,39.29,39.46,39.28,39.42,142500.0,21.6384,21.732,21.6329,21.71,142500.0
2011-08-04 10:00:00,39.42,39.54,39.41,39.54,137300.0,21.71,21.7761,21.7045,21.7761,137300.0
2011-08-04 10:10:00,39.52,39.54,39.49,39.51,178300.0,21.7651,21.7761,21.7485,21.7596,178300.0
2011-08-04 10:20:00,39.51,39.64,39.51,39.57,182800.0,21.7596,21.8311,21.7596,21.7926,182800.0
2011-08-04 10:30:00,39.57,39.8,39.57,39.79,368200.0,21.7926,21.9193,21.7926,21.9138,368200.0
2011-08-04 10:40:00,39.79,39.79,39.68,39.78,308200.0,21.9138,21.9138,21.8532,21.9083,308200.0
2011-08-04 10:50:00,39.77,39.78,39.69,39.76,192100.0,21.9027,21.9083,21.8587,21.8972,192100.0
2011-08-04 11:00:00,39.76,39.87,39.73,39.87,276100.0,21.8972,21.9578,21.8807,21.9578,276100.0
2011-08-04 11:10:00,39.87,39.97,39.86,39.97,215300.0,21.9578,22.0129,21.9523,22.0129,215300.0
2011-08-04 11:20:00,39.96,39.98,39.9,39.9,528100.0,22.0074,22.0184,21.9743,21.9743,528100.0
2011-08-04 11:30:00,39.9,39.91,39.82,39.84,119800.0,21.9743,21.9798,21.9303,21.9413,119800.0
2011-08-04 11:40:00,39.83,39.85,39.74,39.76,291800.0,21.9358,21.9468,21.8862,21.8972,291800.0
2011-08-04 11:50:00,39.76,39.84,39.75,39.8,186800.0,21.8972,21.9413,21.8917,21.9193,186800.0
2011-08-04 12:00:00,39.8,39.88,39.8,39.84,290000.0,21.9193,21.9633,21.9193,21.9413,290000.0
2011-08-04 12:10:00,39.84,39.88,39.82,39.82,179000.0,21.9413,21.9633,21.9303,21.9303,179000.0
2011-08-04 12:20:00,39.82,39.88,39.79,39.85,144000.0,21.9303,21.9633,21.9138,21.9468,144000.0
2011-08-04 12:30:00,39.85,39.94,39.84,39.91,157700.0,21.9468,21.9964,21.9413,21.9798,157700.0
2011-08-04 12:40:00,39.91,39.95,39.88,39.93,103300.0,21.9798,22.0019,21.9633,21.9909,103300.0
2011-08-04 12:50:00,39.94,39.95,39.87,39.88,134000.0,21.9964,22.0019,21.9578,21.9633,134000.0
2011-08-04 13:00:00,39.88,39.94,39.87,39.89,136000.0,21.9633,21.9964,21.9578,21.9688,136000.0
2011-08-04 13:10:00,39.9,39.91,39.83,39.83,100800.0,21.9743,21.9798,21.9358,21.9358,100800.0
2011-08-04 13:20:00,39.84,39.91,39.84,39.9,130200.0,21.9413,21.9798,21.9413,21.9743,130200.0
2011-08-04 13:30:00,39.89,39.91,39.85,39.85,272000.0,21.9688,21.9798,21.9468,21.9468,272000.0
2011-08-04 13:40:00,39.85,39.87,39.77,39.78,253500.0,21.9468,21.9578,21.9027,21.9083,253500.0
2011-08-04 13:50:00,39.78,39.85,39.77,39.84,241100.0,21.9083,21.9468,21.9027,21.9413,241100.0
2011-08-04 14:00:00,39.84,39.85,39.74,39.75,265000.0,21.9413,21.9468,21.8862,21.8917,265000.0
2011-08-04 14:10:00,39.76,39.77,39.71,39.72,354300.0,21.8972,21.9027,21.8697,21.8752,354300.0
2011-08-04 14:20:00,39.72,39.76,39.62,39.66,381600.0,21.8752,21.8972,21.8201,21.8422,381600.0
2011-08-04 14:30:00,39.66,39.68,39.61,39.64,372300.0,21.8422,21.8532,21.8146,21.8311,372300.0
2011-08-04 14:40:00,39.65,39.7,39.64,39.7,278100.0,21.8367,21.8642,21.8311,21.8642,278100.0
2011-08-04 14:50:00,39.69,39.72,39.62,39.63,303200.0,21.8587,21.8752,21.8201,21.8256,303200.0
2011-08-04 15:00:00,39.63,39.72,39.61,39.67,200300.0,21.8256,21.8752,21.8146,21.8477,200300.0
2011-08-04 15:10:00,39.67,39.67,39.56,39.57,316000.0,21.8477,21.8477,21.7871,21.7926,316000.0
2011-08-04 15:20:00,39.57,39.57,39.5,39.53,375400.0,21.7926,21.7926,21.754,21.7706,375400.0
2011-08-04 15:30:00,39.53,39.58,39.49,39.57,327400.0,21.7706,21.7981,21.7485,21.7926,327400.0
2011-08-04 15:40:00,39.56,39.57,39.41,39.49,623800.0,21.7871,21.7926,21.7045,21.7485,623800.0
2011-08-04 15:50:00,39.48,39.5,39.26,39.28,813600.0,21.743,21.754,21.6219,21.6329,813600.0
2011-08-05 09:30:00,39.34,39.43,39.2,39.36,413700.0,21.6659,21.7155,21.5888,21.6769,413700.0
2011-08-05 09:40:00,39.34,39.58,39.33,39.56,225900.0,21.6659,21.7981,21.6604,21.7871,225900.0
2011-08-05 09:50:00,39.56,39.59,39.33,39.44,451200.0,21.7871,21.8036,21.6604,21.721,451200.0
2011-08-05 10:00:00,39.41,39.51,39.33,39.34,574700.0,21.7045,21.7596,21.6604,21.6659,574700.0
2011-08-05 10:10:00,39.35,39.4,39.31,39.37,353300.0,21.6714,21.699,21.6494,21.6824,353300.0
2011-08-05 10:20:00,39.37,39.48,39.35,39.43,254100.0,21.6824,21.743,21.6714,21.7155,254100.0
2011-08-05 10:30:00,39.43,39.45,39.36,39.38,255200.0,21.7155,21.7265,21.6769,21.688,255200.0
2011-08-05 10:40:00,39.38,39.39,39.28,39.33,231900.0,21.688,21.6935,21.6329,21.6604,231900.0
2011-08-05 10:50:00,39.33,39.47,39.32,39.46,167800.0,21.6604,21.7375,21.6549,21.732,167800.0
2011-08-05 11:00:00,39.46,39.48,39.37,39.43,183100.0,21.732,21.743,21.6824,21.7155,183100.0
2011-08-05 11:10:00,39.43,39.44,39.31,39.32,292300.0,21.7155,21.721,21.6494,21.6549,292300.0
2011-08-05 11:20:00,39.33,39.41,39.24,39.31,291900.0,21.6604,21.7045,21.6109,21.6494,291900.0
2011-08-05 11:30:00,39.31,39.4,39.29,39.36,232000.0,21.6494,21.699,21.6384,21.6769,232000.0
2011-08-05 11:40:00,39.35,39.39,39.31,39.36,247400.0,21.6714,21.6935,21.6494,21.6769,247400.0
2011-08-05 11:50:00,39.36,39.42,39.27,39.34,346800.0,21.6769,21.71,21.6274,21.6659,346800.0
2011-08-05 12:00:00,39.34,39.37,39.27,39.3,241900.0,21.6659,21.6824,21.6274,21.6439,241900.0
2011-08-05 12:10:00,39.3,39.47,39.29,39.37,486800.0,21.6439,21.7375,21.6384,21.6824,486800.0
2011-08-05 12:20:00,39.35,39.41,39.33,39.39,361700.0,21.6714,21.7045,21.6604,21.6935,361700.0
2011-08-05 12:30:00,39.38,39.49,39.37,39.48,694300.0,21.688,21.7485,21.6824,21.743,694300.0
2011-08-05 12:40:00,39.49,39.65,39.44,39.63,471700.0,21.7485,21.8367,21.721,21.8256,471700.0
2011-08-05 12:50:00,39.63,39.77,39.62,39.71,541400.0,21.8256,21.9027,21.8201,21.8697,541400.0
2011-08-05 13:00:00,39.7,39.79,39.58,39.64,458300.0,21.8642,21.9138,21.7981,21.8311,458300.0
2011-08-05 13:10:00,39.64,39.69,39.6,39.68,266400.0,21.8311,21.8587,21.8091,21.8532,266400.0
2011-08-05 13:20:00,39.68,39.72,39.66,39.7,278800.0,21.8532,21.8752,21.8422,21.8642,278800.0
2011-08-05 13:30:00,39.7,39.72,39.61,39.63,203100.0,21.8642,21.8752,21.8146,21.8256,203100.0
2011-08-05 13:40:00,39.63,39.66,39.6,39.63,220900.0,21.8256,21.8422,21.8091,21.8256,220900.0
2011-08-05 13:50:00,39.64,39.76,39.63,39.71,362300.0,21.8311,21.8972,21.8256,21.8697,362300.0
2011-08-05 14:00:00,39.71,39.72,39.6,39.64,187000.0,21.8697,21.8752,21.8091,21.8311,187000.0
2011-08-05 14:10:00,39.63,39.72,39.6,39.7,194400.0,21.8256,21.8752,21.8091,21.8642,194400.0
2011-08-05 14:20:00,39.7,39.79,39.7,39.79,221800.0,21.8642,21.9138,21.8642,21.9138,221800.0
2011-08-05 14:30:00,39.79,39.84,39.77,39.84,153700.0,21.9138,21.9413,21.9027,21.9413,153700.0
2011-08-05 14:40:00,39.84,39.85,39.79,39.8,213300.0,21.9413,21.9468,21.9138,21.9193,213300.0
2011-08-05 14:50:00,39.79,39.81,39.73,39.79,260300.0,21.9138,21.9248,21.8807,21.9138,260300.0
2011-08-05 15:00:00,39.79,39.84,39.49,39.6,385200.0,21.9138,21.9413,21.7485,21.8091,385200.0
2011-08-05 15:10:00,39.61,39.73,39.56,39.67,310800.0,21.8146,21.8807,21.7871,21.8477,310800.0
2011-08-05 15:20:00,39.67,39.81,39.66,39.66,248700.0,21.8477,21.9248,21.8422,21.8422,248700.0
2011-08-05 15:30:00,39.66,39.86,39.66,39.84,427200.0,21.8422,21.9523,21.8422,21.9413,427200.0
2011-08-05 15:40:00,39.85,39.92,39.81,39.88,616400.0,21.9468,21.9854,21.9248,21.9633,616400.0
2011-08-05 15:50:00,39.88,39.96,39.86,39.88,716400.0,21.9633,22.0074,21.9523,21.9633,716400.0
2011-08-08 09:30:00,39.3,39.9,39.26,39.82,351800.0,21.6439,21.9743,21.6219,21.9303,351800.0
2011-08-08 09:40:00,39.82,39.85,39.74,39.82,303300.0,21.9303,21.9468,21.8862,21.9303,303300.0
2011-08-08 09:50:00,39.82,40.0,39.53,39.99,567900.0,21.9303,22.0294,21.7706,22.0239,567900.0
2011-08-08 10:00:00,39.99,40.05,39.9,39.91,448600.0,22.0239,22.0569,21.9743,21.9798,448600.0
2011-08-08 10:10:00,39.91,39.92,39.69,39.76,417700.0,21.9798,21.9854,21.8587,21.8972,417700.0
2011-08-08 10:20:00,39.76,39.81,39.63,39.65,532700.0,21.8972,21.9248,21.8256,21.8367,532700.0
2011-08-08 10:30:00,39.65,39.71,39.59,39.67,567900.0,21.8367,21.8697,21.8036,21.8477,567900.0
2011-08-08 10:40:00,39.68,39.7,39.56,39.6,402100.0,21.8532,21.8642,21.7871,21.8091,402100.0
2011-08-08 10:50:00,39.6,39.6,39.35,39.35,380300.0,21.8091,21.8091,21.6714,21.6714,380300.0
2011-08-08 11:00:00,39.35,39.45,39.31,39.41,413200.0,21.6714,21.7265,21.6494,21.7045,413200.0
2011-08-08 11:10:00,39.42,39.44,39.22,39.22,418100.0,21.71,21.721,21.5998,21.5998,418100.0
2011-08-08 11:20:00,39.22,39.3,39.2,39.26,265500.0,21.5998,21.6439,21.5888,21.6219,265500.0
2011-08-08 11:30:00,39.25,39.27,39.13,39.15,453900.0,21.6164,21.6274,21.5503,21.5613,453900.0
2011-08-08 11:40:00,39.15,39.17,39.06,39.08,295900.0,21.5613,21.5723,21.5117,21.5227,295900.0
2011-08-08 11:50:00,39.08,39.11,38.96,39.01,468800.0,21.5227,21.5393,21.4566,21.4842,468800.0
2011-08-08 12:00:00,39.01,39.02,38.88,39.0,206200.0,21.4842,21.4897,21.4126,21.4787,206200.0
2011-08-08 12:10:00,39.0,39.04,38.91,38.93,203800.0,21.4787,21.5007,21.4291,21.4401,203800.0
2011-08-08 12:20:00,38.92,39.03,38.89,38.94,202600.0,21.4346,21.4952,21.4181,21.4456,202600.0
2011-08-08 12:30:00,38.93,39.02,38.9,38.99,189500.0,21.4401,21.4897,21.4236,21.4732,189500.0
2011-08-08 12:40:00,38.99,39.12,38.98,39.09,234700.0,21.4732,21.5448,21.4677,21.5282,234700.0
2011-08-08 12:50:00,39.1,39.13,39.05,39.05,146500.0,21.5338,21.5503,21.5062,21.5062,146500.0
2011-08-08 13:00:00,39.06,39.07,39.0,39.01,103400.0,21.5117,21.5172,21.4787,21.4842,103400.0
2011-08-08 13:10:00,39.0,39.03,38.92,38.96,193600.0,21.4787,21.4952,21.4346,21.4566,193600.0
2011-08-08 13:20:00,38.96,39.06,38.93,39.05,183200.0,21.4566,21.5117,21.4401,21.5062,183200.0
2011-08-08 13:30:00,39.04,39.07,38.93,38.94,172400.0,21.5007,21.5172,21.4401,21.4456,172400.0
2011-08-08 13:40:00,38.93,38.97,38.82,38.86,239700.0,21.4401,21.4622,21.3795,21.4016,239700.0
2011-08-08 13:50:00,38.88,38.97,38.78,38.79,263400.0,21.4126,21.4622,21.3575,21.363,263400.0
2011-08-08 14:00:00,38.78,38.94,38.74,38.83,326200.0,21.3575,21.4456,21.3355,21.3851,326200.0
2011-08-08 14:10:00,38.84,38.86,38.55,38.65,463800.0,21.3906,21.4016,21.2308,21.2859,463800.0
2011-08-08 14:20:00,38.66,38.8,38.4,38.62,666900.0,21.2914,21.3685,21.1482,21.2694,666900.0
2011-08-08 14:30:00,38.62,38.84,38.56,38.69,650100.0,21.2694,21.3906,21.2364,21.3079,650100.0
2011-08-08 14:40:00,38.7,38.77,38.53,38.59,222100.0,21.3135,21.352,21.2198,21.2529,222100.0
2011-08-08 14:50:00,38.59,38.69,38.52,38.59,156300.0,21.2529,21.3079,21.2143,21.2529,156300.0
2011-08-08 15:00:00,38.58,38.82,38.57,38.81,189300.0,21.2474,21.3795,21.2419,21.374,189300.0
2011-08-08 15:10:00,38.83,39.03,38.72,38.95,432500.0,21.3851,21.4952,21.3245,21.4511,432500.0
2011-08-08 15:20:00,38.95,38.95,38.71,38.75,312800.0,21.4511,21.4511,21.319,21.341,312800.0
2011-08-08 15:30:00,38.74,38.8,38.6,38.65,470000.0,21.3355,21.3685,21.2584,21.2859,470000.0
2011-08-08 15:40:00,38.66,38.7,38.15,38.31,826000.0,21.2914,21.3135,21.0106,21.0987,826000.0
2011-08-08 15:50:00,38.31,38.6,38.3,38.33,968100.0,21.0987,21.2584,21.0932,21.1097,968100.0
2011-08-09 09:30:00,38.66,38.66,37.8,37.82,624600.0,21.2914,21.2914,20.8178,20.8288,624600.0
2011-08-09 09:40:00,37.82,37.91,37.54,37.72,621700.0,20.8288,20.8784,20.6746,20.7737,621700.0
2011-08-09 09:50:00,37.72,37.87,37.65,37.72,543600.0,20.7737,20.8563,20.7352,20.7737,543600.0
2011-08-09 10:00:00,37.72,37.76,37.64,37.71,578400.0,20.7737,20.7958,20.7297,20.7682,578400.0
2011-08-09 10:10:00,37.72,37.76,37.66,37.73,375300.0,20.7737,20.7958,20.7407,20.7792,375300.0
2011-08-09 10:20:00,37.73,37.74,37.61,37.63,513100.0,20.7792,20.7848,20.7132,20.7242,513100.0
2011-08-09 10:30:00,37.63,37.69,37.43,37.48,788500.0,20.7242,20.7572,20.614,20.6416,788500.0
2011-08-09 10:40:00,37.47,37.56,37.4,37.54,538600.0,20.6361,20.6856,20.5975,20.6746,538600.0
2011-08-09 10:50:00,37.55,37.57,37.3,37.31,427100.0,20.6801,20.6911,20.5424,20.5479,427100.0
2011-08-09 11:00:00,37.31,37.32,37.14,37.24,613100.0,20.5479,20.5534,20.4543,20.5094,613100.0
2011-08-09 11:10:00,37.23,37.28,37.12,37.28,414300.0,20.5039,20.5314,20.4433,20.5314,414300.0
2011-08-09 11:20:00,37.28,37.36,37.27,37.36,254600.0,20.5314,20.5755,20.5259,20.5755,254600.0
2011-08-09 11:30:00,37.35,37.38,37.29,37.38,276900.0,20.57,20.5865,20.5369,20.5865,276900.0
2011-08-09 11:40:00,37.36,37.42,37.33,37.34,255600.0,20.5755,20.6085,20.5589,20.5645,255600.0
2011-08-09 11:50:00,37.34,37.47,37.34,37.42,285400.0,20.5645,20.6361,20.5645,20.6085,285400.0
2011-08-09 12:00:00,37.42,37.48,37.38,37.45,391600.0,20.6085,20.6416,20.5865,20.625,391600.0
2011-08-09 12:10:00,37.45,37.52,37.42,37.52,247200.0,20.625,20.6636,20.6085,20.6636,247200.0
2011-08-09 12:20:00,37.51,37.53,37.42,37.46,211900.0,20.6581,20.6691,20.6085,20.6305,211900.0
2011-08-09 12:30:00,37.46,37.55,37.45,37.55,148500.0,20.6305,20.6801,20.625,20.6801,148500.0
2011-08-09 12:40:00,37.55,37.57,37.5,37.5,191600.0,20.6801,20.6911,20.6526,20.6526,191600.0
2011-08-09 12:50:00,37.51,37.51,37.45,37.48,193900.0,20.6581,20.6581,20.625,20.6416,193900.0
2011-08-09 13:00:00,37.48,37.51,37.41,37.5,178400.0,20.6416,20.6581,20.603,20.6526,178400.0
2011-08-09 13:10:00,37.5,37.64,37.5,37.56,131700.0,20.6526,20.7297,20.6526,20.6856,131700.0
2011-08-09 13:20:00,37.55,37.59,37.52,37.54,140400.0,20.6801,20.7021,20.6636,20.6746,140400.0
2011-08-09 13:30:00,37.54,37.58,37.42,37.44,158000.0,20.6746,20.6966,20.6085,20.6195,158000.0
2011-08-09 13:40:00,37.44,37.49,37.38,37.45,251300.0,20.6195,20.6471,20.5865,20.625,251300.0
2011-08-09 13:50:00,37.45,37.48,37.3,37.4,354900.0,20.625,20.6416,20.5424,20.5975,354900.0
2011-08-09 14:00:00,37.4,37.45,37.22,37.25,384800.0,20.5975,20.625,20.4984,20.5149,384800.0
2011-08-09 14:10:00,37.25,37.48,37.12,37.25,524800.0,20.5149,20.6416,20.4433,20.5149,524800.0
2011-08-09 14:20:00,37.25,37.25,36.6,36.98,979800.0,20.5149,20.5149,20.1569,20.3662,979800.0
2011-08-09 14:30:00,36.99,37.03,36.65,36.69,565300.0,20.3717,20.3937,20.1844,20.2065,565300.0
2011-08-09 14:40:00,36.7,36.72,35.73,36.54,1823200.0,20.212,20.223,19.6778,20.1239,1823200.0
2011-08-09 14:50:00,36.54,37.05,36.53,36.84,1238900.0,20.1239,20.4047,20.1184,20.2891,1238900.0
2011-08-09 15:00:00,36.84,37.13,36.69,37.06,641900.0,20.2891,20.4488,20.2065,20.4103,641900.0
2011-08-09 15:10:00,37.06,37.7,37.05,37.6,731000.0,20.4103,20.7627,20.4047,20.7076,731000.0
2011-08-09 15:20:00,37.6,37.86,37.53,37.75,893700.0,20.7076,20.8508,20.6691,20.7903,893700.0
2011-08-09 15:30:00,37.75,37.78,37.54,37.71,606500.0,20.7903,20.8068,20.6746,20.7682,606500.0
2011-08-09 15:40:00,37.71,38.08,37.7,38.01,1036500.0,20.7682,20.972,20.7627,20.9334,1036500.0
2011-08-09 15:50:00,38.02,38.32,37.95,38.31,1286900.0,20.939,21.1042,20.9004,21.0987,1286900.0
2011-08-10 09:30:00,37.92,38.17,37.83,38.16,497100.0,20.8839,21.0216,20.8343,21.0161,497100.0
2011-08-10 09:40:00,38.15,38.28,37.9,38.21,429600.0,21.0106,21.0821,20.8729,21.0436,429600.0
2011-08-10 09:50:00,38.22,38.22,37.9,37.96,414600.0,21.0491,21.0491,20.8729,20.9059,414600.0
2011-08-10 10:00:00,37.95,38.24,37.82,38.09,468800.0,20.9004,21.0601,20.8288,20.9775,468800.0
2011-08-10 10:10:00,38.08,38.1,37.8,38.05,537000.0,20.972,20.983,20.8178,20.9555,537000.0
2011-08-10 10:20:00,38.05,38.1,37.81,37.82,694500.0,20.9555,20.983,20.8233,20.8288,694500.0
2011-08-10 10:30:00,37.83,38.05,37.76,37.94,496100.0,20.8343,20.9555,20.7958,20.8949,496100.0
2011-08-10 10:40:00,37.94,38.07,37.78,37.84,488200.0,20.8949,20.9665,20.8068,20.8398,488200.0
2011-08-10 10:50:00,37.83,37.93,37.65,37.88,330800.0,20.8343,20.8894,20.7352,20.8619,330800.0
2011-08-10 11:00:00,37.88,37.88,37.58,37.74,332100.0,20.8619,20.8619,20.6966,20.7848,332100.0
2011-08-10 11:10:00,37.73,37.95,37.71,37.87,189000.0,20.7792,20.9004,20.7682,20.8563,189000.0
2011-08-10 11:20:00,37.87,37.89,37.68,37.75,226300.0,20.8563,20.8674,20.7517,20.7903,226300.0
2011-08-10 11:30:00,37.75,37.84,37.64,37.72,321000.0,20.7903,20.8398,20.7297,20.7737,321000.0
2011-08-10 11:40:00,37.72,37.94,37.69,37.8,153400.0,20.7737,20.8949,20.7572,20.8178,153400.0
2011-08-10 11:50:00,37.81,38.01,37.81,37.98,189400.0,20.8233,20.9334,20.8233,20.9169,189400.0
2011-08-10 12:00:00,37.97,38.0,37.84,37.95,191800.0,20.9114,20.9279,20.8398,20.9004,191800.0
2011-08-10 12:10:00,37.96,38.07,37.96,38.07,157400.0,20.9059,20.9665,20.9059,20.9665,157400.0
2011-08-10 12:20:00,38.07,38.1,38.0,38.0,240200.0,20.9665,20.983,20.9279,20.9279,240200.0
2011-08-10 12:30:00,38.01,38.06,37.88,37.92,149200.0,20.9334,20.961,20.8619,20.8839,149200.0
2011-08-10 12:40:00,37.93,37.98,37.84,37.94,142900.0,20.8894,20.9169,20.8398,20.8949,142900.0
2011-08-10 12:50:00,37.94,38.05,37.94,38.05,110600.0,20.8949,20.9555,20.8949,20.9555,110600.0
2011-08-10 13:00:00,38.05,38.19,38.04,38.18,157600.0,20.9555,21.0326,20.95,21.0271,157600.0
2011-08-10 13:10:00,38.18,38.23,38.1,38.16,122900.0,21.0271,21.0546,20.983,21.0161,122900.0
2011-08-10 13:20:00,38.15,38.25,38.07,38.2,127500.0,21.0106,21.0656,20.9665,21.0381,127500.0
2011-08-10 13:30:00,38.2,38.38,38.16,38.31,212800.0,21.0381,21.1372,21.0161,21.0987,212800.0
2011-08-10 13:40:00,38.32,38.59,38.28,38.53,244200.0,21.1042,21.2529,21.0821,21.2198,244200.0
2011-08-10 13:50:00,38.53,38.68,38.52,38.66,236800.0,21.2198,21.3024,21.2143,21.2914,236800.0
2011-08-10 14:00:00,38.65,38.71,38.56,38.69,256700.0,21.2859,21.319,21.2364,21.3079,256700.0
2011-08-10 14:10:00,38.7,38.79,38.57,38.69,214900.0,21.3135,21.363,21.2419,21.3079,214900.0
2011-08-10 14:20:00,38.69,38.79,38.61,38.64,198500.0,21.3079,21.363,21.2639,21.2804,198500.0
2011-08-10 14:30:00,38.64,38.68,38.46,38.48,199400.0,21.2804,21.3024,21.1813,21.1923,199400.0
2011-08-10 14:40:00,38.49,38.66,38.49,38.58,157300.0,21.1978,21.2914,21.1978,21.2474,157300.0
2011-08-10 14:50:00,38.57,38.64,38.5,38.52,143900.0,21.2419,21.2804,21.2033,21.2143,143900.0
2011-08-10 15:00:00,38.53,38.6,38.42,38.44,205800.0,21.2198,21.2584,21.1593,21.1703,205800.0
2011-08-10 15:10:00,38.45,38.53,38.31,38.43,216000.0,21.1758,21.2198,21.0987,21.1648,216000.0
2011-08-10 15:20:00,38.42,38.59,38.36,38.38,230800.0,21.1593,21.2529,21.1262,21.1372,230800.0
2011-08-10 15:30:00,38.37,38.38,38.16,38.33,378500.0,21.1317,21.1372,21.0161,21.1097,378500.0
2011-08-10 15:40:00,38.33,38.43,38.19,38.24,535900.0,21.1097,21.1648,21.0326,21.0601,535900.0
2011-08-10 15:50:00,38.24,38.26,37.94,38.01,1067900.0,21.0601,21.0711,20.8949,20.9334,1067900.0
2011-08-11 09:30:00,38.31,38.58,38.14,38.56,331100.0,21.0987,21.2474,21.005,21.2364,331100.0
2011-08-11 09:40:00,38.56,38.73,38.43,38.45,303600.0,21.2364,21.33,21.1648,21.1758,303600.0
2011-08-11 09:50:00,38.44,38.6,38.4,38.57,309000.0,21.1703,21.2584,21.1482,21.2419,309000.0
2011-08-11 10:00:00,38.57,38.7,38.56,38.65,207900.0,21.2419,21.3135,21.2364,21.2859,207900.0
2011-08-11 10:10:00,38.65,38.88,38.61,38.88,342200.0,21.2859,21.4126,21.2639,21.4126,342200.0
2011-08-11 10:20:00,38.88,38.9,38.79,38.87,489500.0,21.4126,21.4236,21.363,21.4071,489500.0
2011-08-11 10:30:00,38.87,39.02,38.81,38.97,252200.0,21.4071,21.4897,21.374,21.4622,252200.0
2011-08-11 10:40:00,38.99,39.17,38.97,39.17,221100.0,21.4732,21.5723,21.4622,21.5723,221100.0
2011-08-11 10:50:00,39.17,39.2,39.07,39.08,215000.0,21.5723,21.5888,21.5172,21.5227,215000.0
2011-08-11 11:00:00,39.08,39.2,39.07,39.11,160600.0,21.5227,21.5888,21.5172,21.5393,160600.0
2011-08-11 11:10:00,39.1,39.11,38.95,39.04,181400.0,21.5338,21.5393,21.4511,21.5007,181400.0
2011-08-11 11:20:00,39.05,39.13,39.01,39.12,185300.0,21.5062,21.5503,21.4842,21.5448,185300.0
2011-08-11 11:30:00,39.12,39.15,38.98,39.06,183700.0,21.5448,21.5613,21.4677,21.5117,183700.0
2011-08-11 11:40:00,39.07,39.18,39.06,39.17,173800.0,21.5172,21.5778,21.5117,21.5723,173800.0
2011-08-11 11:50:00,39.17,39.24,39.08,39.08,170900.0,21.5723,21.6109,21.5227,21.5227,170900.0
2011-08-11 12:00:00,39.08,39.18,39.03,39.12,146400.0,21.5227,21.5778,21.4952,21.5448,146400.0
2011-08-11 12:10:00,39.13,39.17,39.03,39.08,112200.0,21.5503,21.5723,21.4952,21.5227,112200.0
2011-08-11 12:20:00,39.07,39.11,39.02,39.05,63800.0,21.5172,21.5393,21.4897,21.5062,63800.0
2011-08-11 12:30:00,39.06,39.16,39.06,39.15,110000.0,21.5117,21.5668,21.5117,21.5613,110000.0
2011-08-11 12:40:00,39.16,39.25,39.15,39.18,121800.0,21.5668,21.6164,21.5613,21.5778,121800.0
2011-08-11 12:50:00,39.18,39.38,39.17,39.32,185600.0,21.5778,21.688,21.5723,21.6549,185600.0
2011-08-11 13:00:00,39.33,39.33,39.18,39.22,279900.0,21.6604,21.6604,21.5778,21.5998,279900.0
2011-08-11 13:10:00,39.23,39.25,39.15,39.15,246900.0,21.6053,21.6164,21.5613,21.5613,246900.0
2011-08-11 13:20:00,39.14,39.29,39.11,39.25,126000.0,21.5558,21.6384,21.5393,21.6164,126000.0
2011-08-11 13:30:00,39.25,39.28,39.18,39.18,173600.0,21.6164,21.6329,21.5778,21.5778,173600.0
2011-08-11 13:40:00,39.18,39.2,39.09,39.15,131300.0,21.5778,21.5888,21.5282,21.5613,131300.0
2011-08-11 13:50:00,39.16,39.25,39.12,39.21,184700.0,21.5668,21.6164,21.5448,21.5943,184700.0
2011-08-11 14:00:00,39.21,39.25,39.18,39.21,127700.0,21.5943,21.6164,21.5778,21.5943,127700.0
2011-08-11 14:10:00,39.21,39.27,39.19,39.2,261000.0,21.5943,21.6274,21.5833,21.5888,261000.0
2011-08-11 14:20:00,39.19,39.27,39.16,39.27,222500.0,21.5833,21.6274,21.5668,21.6274,222500.0
2011-08-11 14:30:00,39.27,39.28,39.19,39.21,160200.0,21.6274,21.6329,21.5833,21.5943,160200.0
2011-08-11 14:40:00,39.21,39.22,39.16,39.16,190100.0,21.5943,21.5998,21.5668,21.5668,190100.0
2011-08-11 14:50:00,39.15,39.26,39.14,39.23,251100.0,21.5613,21.6219,21.5558,21.6053,251100.0
2011-08-11 15:00:00,39.23,39.34,39.23,39.29,307100.0,21.6053,21.6659,21.6053,21.6384,307100.0
2011-08-11 15:10:00,39.29,39.32,39.25,39.28,443900.0,21.6384,21.6549,21.6164,21.6329,443900.0
2011-08-11 15:20:00,39.27,39.32,39.23,39.3,337800.0,21.6274,21.6549,21.6053,21.6439,337800.0
2011-08-11 15:30:00,39.31,39.53,39.3,39.51,531400.0,21.6494,21.7706,21.6439,21.7596,531400.0
2011-08-11 15:40:00,39.51,39.69,39.5,39.68,864500.0,21.7596,21.8587,21.754,21.8532,864500.0
2011-08-11 15:50:00,39.69,39.69,39.37,39.38,1145600.0,21.8587,21.8587,21.6824,21.688,1145600.0
2011-08-12 09:30:00,39.65,39.73,39.32,39.34,273800.0,21.8367,21.8807,21.6549,21.6659,273800.0
2011-08-12 09:40:00,39.35,39.37,39.0,39.28,356900.0,21.6714,21.6824,21.4787,21.6329,356900.0
2011-08-12 09:50:00,39.27,39.35,39.01,39.21,242300.0,21.6274,21.6714,21.4842,21.5943,242300.0
2011-08-12 10:00:00,39.21,39.29,39.16,39.23,233200.0,21.5943,21.6384,21.5668,21.6053,233200.0
2011-08-12 10:10:00,39.23,39.28,39.18,39.28,255300.0,21.6053,21.6329,21.5778,21.6329,255300.0
2011-08-12 10:20:00,39.28,39.41,39.23,39.28,273100.0,21.6329,21.7045,21.6053,21.6329,273100.0
2011-08-12 10:30:00,39.27,39.34,39.25,39.27,217000.0,21.6274,21.6659,21.6164,21.6274,217000.0
2011-08-12 10:40:00,39.28,39.28,39.18,39.19,227700.0,21.6329,21.6329,21.5778,21.5833,227700.0
2011-08-12 10:50:00,39.18,39.22,39.09,39.14,227100.0,21.5778,21.5998,21.5282,21.5558,227100.0
2011-08-12 11:00:00,39.14,39.16,39.04,39.16,211800.0,21.5558,21.5668,21.5007,21.5668,211800.0
2011-08-12 11:10:00,39.16,39.2,39.07,39.19,617100.0,21.5668,21.5888,21.5172,21.5833,617100.0
2011-08-12 11:20:00,39.18,39.19,39.1,39.16,228500.0,21.5778,21.5833,21.5338,21.5668,228500.0
2011-08-12 11:30:00,39.16,39.16,39.09,39.14,140000.0,21.5668,21.5668,21.5282,21.5558,140000.0
2011-08-12 11:40:00,39.14,39.28,39.13,39.27,178900.0,21.5558,21.6329,21.5503,21.6274,178900.0
2011-08-12 11:50:00,39.27,39.34,39.25,39.29,381600.0,21.6274,21.6659,21.6164,21.6384,381600.0
2011-08-12 12:00:00,39.3,39.38,39.3,39.34,69200.0,21.6439,21.688,21.6439,21.6659,69200.0
2011-08-12 12:10:00,39.34,39.34,39.24,39.28,108500.0,21.6659,21.6659,21.6109,21.6329,108500.0
2011-08-12 12:20:00,39.28,39.32,39.16,39.23,127400.0,21.6329,21.6549,21.5668,21.6053,127400.0
2011-08-12 12:30:00,39.23,39.24,39.13,39.15,106700.0,21.6053,21.6109,21.5503,21.5613,106700.0
2011-08-12 12:40:00,39.14,39.23,39.14,39.15,89800.0,21.5558,21.6053,21.5558,21.5613,89800.0
2011-08-12 12:50:00,39.16,39.2,39.15,39.2,58400.0,21.5668,21.5888,21.5613,21.5888,58400.0
2011-08-12 13:00:00,39.19,39.23,39.14,39.14,85200.0,21.5833,21.6053,21.5558,21.5558,85200.0
2011-08-12 13:10:00,39.14,39.15,39.12,39.13,61400.0,21.5558,21.5613,21.5448,21.5503,61400.0
2011-08-12 13:20:00,39.13,39.13,39.06,39.09,94400.0,21.5503,21.5503,21.5117,21.5282,94400.0
2011-08-12 13:30:00,39.09,39.2,39.08,39.2,95400.0,21.5282,21.5888,21.5227,21.5888,95400.0
2011-08-12 13:40:00,39.2,39.27,39.19,39.27,153300.0,21.5888,21.6274,21.5833,21.6274,153300.0
2011-08-12 13:50:00,39.27,39.31,39.25,39.27,73600.0,21.6274,21.6494,21.6164,21.6274,73600.0
2011-08-12 14:00:00,39.27,39.27,39.21,39.23,128600.0,21.6274,21.6274,21.5943,21.6053,128600.0
2011-08-12 14:10:00,39.23,39.23,39.08,39.14,141400.0,21.6053,21.6053,21.5227,21.5558,141400.0
2011-08-12 14:20:00,39.13,39.14,39.04,39.1,112300.0,21.5503,21.5558,21.5007,21.5338,112300.0
2011-08-12 14:30:00,39.1,39.13,39.06,39.09,175200.0,21.5338,21.5503,21.5117,21.5282,175200.0
2011-08-12 14:40:00,39.09,39.18,39.08,39.16,118900.0,21.5282,21.5778,21.5227,21.5668,118900.0
2011-08-12 14:50:00,39.16,39.17,39.12,39.17,109900.0,21.5668,21.5723,21.5448,21.5723,109900.0
2011-08-12 15:00:00,39.16,39.22,39.13,39.14,138200.0,21.5668,21.5998,21.5503,21.5558,138200.0
2011-08-12 15:10:00,39.14,39.14,39.07,39.09,113900.0,21.5558,21.5558,21.5172,21.5282,113900.0
2011-08-12 15:20:00,39.09,39.15,39.08,39.1,183400.0,21.5282,21.5613,21.5227,21.5338,183400.0
2011-08-12 15:30:00,39.1,39.12,38.99,39.11,300100.0,21.5338,21.5448,21.4732,21.5393,300100.0
2011-08-12 15:40:00,39.11,39.15,39.09,39.15,274000.0,21.5393,21.5613,21.5282,21.5613,274000.0
2011-08-12 15:50:00,39.15,39.2,39.11,39.19,561000.0,21.5613,21.5888,21.5393,21.5833,561000.0
2011-08-15 09:30:00,39.45,39.6,39.32,39.58,204700.0,21.7265,21.8091,21.6549,21.7981,204700.0
2011-08-15 09:40:00,39.58,39.64,39.53,39.62,107300.0,21.7981,21.8311,21.7706,21.8201,107300.0
2011-08-15 09:50:00,39.62,39.72,39.62,39.71,198400.0,21.8201,21.8752,21.8201,21.8697,198400.0
2011-08-15 10:00:00,39.72,39.75,39.64,39.75,141600.0,21.8752,21.8917,21.8311,21.8917,141600.0
2011-08-15 10:10:00,39.74,39.79,39.65,39.76,166700.0,21.8862,21.9138,21.8367,21.8972,166700.0
2011-08-15 10:20:00,39.76,39.79,39.68,39.79,99900.0,21.8972,21.9138,21.8532,21.9138,99900.0
2011-08-15 10:30:00,39.79,39.92,39.77,39.9,160300.0,21.9138,21.9854,21.9027,21.9743,160300.0
2011-08-15 10:40:00,39.9,39.92,39.88,39.89,214100.0,21.9743,21.9854,21.9633,21.9688,214100.0
2011-08-15 10:50:00,39.89,39.91,39.84,39.88,98400.0,21.9688,21.9798,21.9413,21.9633,98400.0
2011-08-15 11:00:00,39.88,39.92,39.86,39.92,96200.0,21.9633,21.9854,21.9523,21.9854,96200.0
2011-08-15 11:10:00,39.92,39.94,39.86,39.89,135700.0,21.9854,21.9964,21.9523,21.9688,135700.0
2011-08-15 11:20:00,39.9,39.96,39.9,39.94,148300.0,21.9743,22.0074,21.9743,21.9964,148300.0
2011-08-15 11:30:00,39.94,39.96,39.89,39.95,122500.0,21.9964,22.0074,21.9688,22.0019,122500.0
2011-08-15 11:40:00,39.95,39.95,39.83,39.84,190200.0,22.0019,22.0019,21.9358,21.9413,190200.0
2011-08-15 11:50:00,39.84,39.9,39.84,39.88,87000.0,21.9413,21.9743,21.9413,21.9633,87000.0
2011-08-15 12:00:00,39.88,39.96,39.87,39.95,142700.0,21.9633,22.0074,21.9578,22.0019,142700.0
2011-08-15 12:10:00,39.95,39.97,39.94,39.96,311400.0,22.0019,22.0129,21.9964,22.0074,311400.0
2011-08-15 12:20:00,39.96,40.11,39.95,40.11,313300.0,22.0074,22.09,22.0019,22.09,313300.0
2011-08-15 12:30:00,40.1,40.17,40.09,40.16,198500.0,22.0845,22.123,22.079,22.1175,198500.0
2011-08-15 12:40:00,40.16,40.17,40.1,40.11,184100.0,22.1175,22.123,22.0845,22.09,184100.0
2011-08-15 12:50:00,40.1,40.11,40.09,40.1,117300.0,22.0845,22.09,22.079,22.0845,117300.0
2011-08-15 13:00:00,40.1,40.2,40.1,40.15,132300.0,22.0845,22.1396,22.0845,22.112,132300.0
2011-08-15 13:10:00,40.15,40.15,40.09,40.15,124700.0,22.112,22.112,22.079,22.112,124700.0
2011-08-15 13:20:00,40.15,40.17,40.12,40.13,137300.0,22.112,22.123,22.0955,22.101,137300.0
2011-08-15 13:30:00,40.13,40.16,40.11,40.15,86800.0,22.101,22.1175,22.09,22.112,86800.0
2011-08-15 13:40:00,40.14,40.16,40.11,40.14,108400.0,22.1065,22.1175,22.09,22.1065,108400.0
2011-08-15 13:50:00,40.14,40.19,40.14,40.19,60700.0,22.1065,22.1341,22.1065,22.1341,60700.0
2011-08-15 14:00:00,40.18,40.24,40.18,40.23,137000.0,22.1285,22.1616,22.1285,22.1561,137000.0
2011-08-15 14:10:00,40.24,40.24,40.19,40.23,98100.0,22.1616,22.1616,22.1341,22.1561,98100.0
2011-08-15 14:20:00,40.24,40.27,40.23,40.26,153000.0,22.1616,22.1781,22.1561,22.1726,153000.0
2011-08-15 14:30:00,40.27,40.29,40.22,40.22,175800.0,22.1781,22.1891,22.1506,22.1506,175800.0
2011-08-15 14:40:00,40.22,40.27,40.22,40.27,96400.0,22.1506,22.1781,22.1506,22.1781,96400.0
2011-08-15 14:50:00,40.26,40.27,40.17,40.21,100000.0,22.1726,22.1781,22.123,22.1451,100000.0
2011-08-15 15:00:00,40.21,40.28,40.2,40.28,96900.0,22.1451,22.1836,22.1396,22.1836,96900.0
2011-08-15 15:10:00,40.28,40.29,40.27,40.29,110500.0,22.1836,22.1891,22.1781,22.1891,110500.0
2011-08-15 15:20:00,40.28,40.29,40.19,40.2,195000.0,22.1836,22.1891,22.1341,22.1396,195000.0
2011-08-15 15:30:00,40.2,40.32,40.2,40.32,250000.0,22.1396,22.2056,22.1396,22.2056,250000.0
2011-08-15 15:40:00,40.32,40.35,40.31,40.33,340200.0,22.2056,22.2222,22.2001,22.2112,340200.0
2011-08-15 15:50:00,40.33,40.43,40.33,40.42,575500.0,22.2112,22.2662,22.2112,22.2607,575500.0
2011-08-16 09:30:00,40.0,40.05,39.81,39.83,275400.0,22.0294,22.0569,21.9248,21.9358,275400.0
2011-08-16 09:40:00,39.83,39.94,39.76,39.87,149400.0,21.9358,21.9964,21.8972,21.9578,149400.0
2011-08-16 09:50:00,39.87,39.91,39.8,39.82,130200.0,21.9578,21.9798,21.9193,21.9303,130200.0
2011-08-16 10:00:00,39.82,39.87,39.79,39.79,208000.0,21.9303,21.9578,21.9138,21.9138,208000.0
2011-08-16 10:10:00,39.8,39.91,39.79,39.88,214200.0,21.9193,21.9798,21.9138,21.9633,214200.0
2011-08-16 10:20:00,39.89,39.91,39.84,39.9,117200.0,21.9688,21.9798,21.9413,21.9743,117200.0
2011-08-16 10:30:00,39.89,39.9,39.8,39.83,169000.0,21.9688,21.9743,21.9193,21.9358,169000.0
2011-08-16 10:40:00,39.83,39.93,39.8,39.87,148500.0,21.9358,21.9909,21.9193,21.9578,148500.0
2011-08-16 10:50:00,39.87,39.92,39.87,39.88,82900.0,21.9578,21.9854,21.9578,21.9633,82900.0
2011-08-16 11:00:00,39.89,39.93,39.81,39.87,71800.0,21.9688,21.9909,21.9248,21.9578,71800.0
2011-08-16 11:10:00,39.87,39.94,39.87,39.94,58000.0,21.9578,21.9964,21.9578,21.9964,58000.0
2011-08-16 11:20:00,39.94,39.95,39.89,39.94,61300.0,21.9964,22.0019,21.9688,21.9964,61300.0
2011-08-16 11:30:00,39.94,40.05,39.93,40.02,112300.0,21.9964,22.0569,21.9909,22.0404,112300.0
2011-08-16 11:40:00,40.02,40.1,40.01,40.04,44600.0,22.0404,22.0845,22.0349,22.0514,44600.0
2011-08-16 11:50:00,40.05,40.12,40.04,40.05,46300.0,22.0569,22.0955,22.0514,22.0569,46300.0
2011-08-16 12:00:00,40.05,40.06,39.94,40.06,78200.0,22.0569,22.0625,21.9964,22.0625,78200.0
2011-08-16 12:10:00,40.07,40.11,39.91,40.06,146600.0,22.068,22.09,21.9798,22.0625,146600.0
2011-08-16 12:20:00,40.05,40.15,39.93,39.97,95000.0,22.0569,22.112,21.9909,22.0129,95000.0
2011-08-16 12:30:00,39.97,40.02,39.92,39.98,119800.0,22.0129,22.0404,21.9854,22.0184,119800.0
2011-08-16 12:40:00,39.99,40.04,39.89,39.94,66100.0,22.0239,22.0514,21.9688,21.9964,66100.0
2011-08-16 12:50:00,39.95,40.0,39.9,39.92,93400.0,22.0019,22.0294,21.9743,21.9854,93400.0
2011-08-16 13:00:00,39.93,39.93,39.79,39.92,183800.0,21.9909,21.9909,21.9138,21.9854,183800.0
2011-08-16 13:10:00,39.92,39.98,39.91,39.97,77200.0,21.9854,22.0184,21.9798,22.0129,77200.0
2011-08-16 13:20:00,39.98,40.06,39.9,40.02,62200.0,22.0184,22.0625,21.9743,22.0404,62200.0
2011-08-16 13:30:00,40.02,40.1,39.98,40.04,76500.0,22.0404,22.0845,22.0184,22.0514,76500.0
2011-08-16 13:40:00,40.04,40.15,40.03,40.15,74700.0,22.0514,22.112,22.0459,22.112,74700.0
2011-08-16 13:50:00,40.15,40.24,40.14,40.15,115300.0,22.112,22.1616,22.1065,22.112,115300.0
2011-08-16 14:00:00,40.16,40.3,40.15,40.27,137900.0,22.1175,22.1946,22.112,22.1781,137900.0
2011-08-16 14:10:00,40.28,40.34,40.25,40.27,87400.0,22.1836,22.2167,22.1671,22.1781,87400.0
2011-08-16 14:20:00,40.28,40.3,40.19,40.23,64500.0,22.1836,22.1946,22.1341,22.1561,64500.0
2011-08-16 14:30:00,40.24,40.26,40.13,40.16,111600.0,22.1616,22.1726,22.101,22.1175,111600.0
2011-08-16 14:40:00,40.16,40.24,40.15,40.23,96700.0,22.1175,22.1616,22.112,22.1561,96700.0
2011-08-16 14:50:00,40.23,40.24,40.14,40.21,114600.0,22.1561,22.1616,22.1065,22.1451,114600.0
2011-08-16 15:00:00,40.2,40.26,40.19,40.26,141900.0,22.1396,22.1726,22.1341,22.1726,141900.0
2011-08-16 15:10:00,40.27,40.29,40.25,40.28,104800.0,22.1781,22.1891,22.1671,22.1836,104800.0
2011-08-16 15:20:00,40.29,40.34,40.26,40.34,124200.0,22.1891,22.2167,22.1726,22.2167,124200.0
2011-08-16 15:30:00,40.34,40.34,40.3,40.32,152900.0,22.2167,22.2167,22.1946,22.2056,152900.0
2011-08-16 15:40:00,40.32,40.34,40.22,40.3,303200.0,22.2056,22.2167,22.1506,22.1946,303200.0
2011-08-16 15:50:00,40.29,40.29,40.08,40.24,438400.0,22.1891,22.1891,22.0735,22.1616,438400.0
2011-08-17 09:30:00,40.4,40.6,40.26,40.59,391600.0,22.2497,22.3599,22.1726,22.3543,391600.0
2011-08-17 09:40:00,40.6,40.65,40.6,40.61,198100.0,22.3599,22.3874,22.3599,22.3654,198100.0
2011-08-17 09:50:00,40.62,40.72,40.55,40.71,205200.0,22.3709,22.4259,22.3323,22.4204,205200.0
2011-08-17 10:00:00,40.71,40.74,40.63,40.71,210000.0,22.4204,22.437,22.3764,22.4204,210000.0
2011-08-17 10:10:00,40.71,40.78,40.71,40.77,106300.0,22.4204,22.459,22.4204,22.4535,106300.0
2011-08-17 10:20:00,40.76,40.76,40.65,40.75,202500.0,22.448,22.448,22.3874,22.4425,202500.0
2011-08-17 10:30:00,40.74,40.75,40.5,40.55,146100.0,22.437,22.4425,22.3048,22.3323,146100.0
2011-08-17 10:40:00,40.55,40.61,40.52,40.55,77300.0,22.3323,22.3654,22.3158,22.3323,77300.0
2011-08-17 10:50:00,40.55,40.68,40.49,40.66,120400.0,22.3323,22.4039,22.2993,22.3929,120400.0
2011-08-17 11:00:00,40.67,40.7,40.61,40.68,137800.0,22.3984,22.4149,22.3654,22.4039,137800.0
2011-08-17 11:10:00,40.69,40.77,40.68,40.74,141800.0,22.4094,22.4535,22.4039,22.437,141800.0
2011-08-17 11:20:00,40.74,40.79,40.74,40.76,123900.0,22.437,22.4645,22.437,22.448,123900.0
2011-08-17 11:30:00,40.77,40.84,40.74,40.79,184300.0,22.4535,22.492,22.437,22.4645,184300.0
2011-08-17 11:40:00,40.78,40.85,40.78,40.82,182700.0,22.459,22.4975,22.459,22.481,182700.0
2011-08-17 11:50:00,40.83,40.83,40.69,40.81,219400.0,22.4865,22.4865,22.4094,22.4755,219400.0
2011-08-17 12:00:00,40.81,40.85,40.7,40.75,142000.0,22.4755,22.4975,22.4149,22.4425,142000.0
2011-08-17 12:10:00,40.75,40.77,40.71,40.72,151700.0,22.4425,22.4535,22.4204,22.4259,151700.0
2011-08-17 12:20:00,40.72,40.76,40.66,40.68,87700.0,22.4259,22.448,22.3929,22.4039,87700.0
2011-08-17 12:30:00,40.69,40.74,40.64,40.65,70300.0,22.4094,22.437,22.3819,22.3874,70300.0
2011-08-17 12:40:00,40.65,40.66,40.57,40.59,92300.0,22.3874,22.3929,22.3433,22.3543,92300.0
2011-08-17 12:50:00,40.6,40.63,40.55,40.61,106400.0,22.3599,22.3764,22.3323,22.3654,106400.0
2011-08-17 13:00:00,40.6,40.65,40.53,40.61,220800.0,22.3599,22.3874,22.3213,22.3654,220800.0
2011-08-17 13:10:00,40.61,40.62,40.59,40.61,92700.0,22.3654,22.3709,22.3543,22.3654,92700.0
2011-08-17 13:20:00,40.61,40.61,40.49,40.57,111900.0,22.3654,22.3654,22.2993,22.3433,111900.0
2011-08-17 13:30:00,40.57,40.62,40.54,40.59,177200.0,22.3433,22.3709,22.3268,22.3543,177200.0
2011-08-17 13:40:00,40.6,40.6,40.5,40.56,131600.0,22.3599,22.3599,22.3048,22.3378,131600.0
2011-08-17 13:50:00,40.57,40.6,40.52,40.56,121500.0,22.3433,22.3599,22.3158,22.3378,121500.0
2011-08-17 14:00:00,40.57,40.59,40.55,40.58,67600.0,22.3433,22.3543,22.3323,22.3488,67600.0
2011-08-17 14:10:00,40.58,40.65,40.54,40.64,94900.0,22.3488,22.3874,22.3268,22.3819,94900.0
2011-08-17 14:20:00,40.63,40.67,40.56,40.6,131300.0,22.3764,22.3984,22.3378,22.3599,131300.0
2011-08-17 14:30:00,40.59,40.62,40.55,40.56,89100.0,22.3543,22.3709,22.3323,22.3378,89100.0
2011-08-17 14:40:00,40.55,40.59,40.5,40.54,120600.0,22.3323,22.3543,22.3048,22.3268,120600.0
2011-08-17 14:50:00,40.55,40.62,40.53,40.58,100100.0,22.3323,22.3709,22.3213,22.3488,100100.0
2011-08-17 15:00:00,40.59,40.61,40.53,40.6,116400.0,22.3543,22.3654,22.3213,22.3599,116400.0
2011-08-17 15:10:00,40.61,40.63,40.54,40.61,106300.0,22.3654,22.3764,22.3268,22.3654,106300.0
2011-08-17 15:20:00,40.61,40.65,40.57,40.59,116600.0,22.3654,22.3874,22.3433,22.3543,116600.0
2011-08-17 15:30:00,40.6,40.63,40.57,40.61,192800.0,22.3599,22.3764,22.3433,22.3654,192800.0
2011-08-17 15:40:00,40.6,40.62,40.54,40.6,348000.0,22.3599,22.3709,22.3268,22.3599,348000.0
2011-08-17 15:50:00,40.61,40.63,40.55,40.61,387900.0,22.3654,22.3764,22.3323,22.3654,387900.0
2011-08-18 09:30:00,40.12,40.49,40.02,40.47,274000.0,22.0955,22.2993,22.0404,22.2883,274000.0
2011-08-18 09:40:00,40.46,40.52,40.21,40.22,188900.0,22.2828,22.3158,22.1451,22.1506,188900.0
2011-08-18 09:50:00,40.22,40.35,40.19,40.25,167600.0,22.1506,22.2222,22.1341,22.1671,167600.0
2011-08-18 10:00:00,40.24,40.24,39.79,39.89,800400.0,22.1616,22.1616,21.9138,21.9688,800400.0
2011-08-18 10:10:00,39.89,40.08,39.81,39.98,306300.0,21.9688,22.0735,21.9248,22.0184,306300.0
2011-08-18 10:20:00,39.98,40.08,39.87,40.02,163600.0,22.0184,22.0735,21.9578,22.0404,163600.0
2011-08-18 10:30:00,40.02,40.04,39.93,40.0,128700.0,22.0404,22.0514,21.9909,22.0294,128700.0
2011-08-18 10:40:00,40.0,40.05,39.95,40.01,227000.0,22.0294,22.0569,22.0019,22.0349,227000.0
2011-08-18 10:50:00,40.02,40.07,39.98,40.06,154800.0,22.0404,22.068,22.0184,22.0625,154800.0
2011-08-18 11:00:00,40.06,40.06,39.94,39.99,241600.0,22.0625,22.0625,21.9964,22.0239,241600.0
2011-08-18 11:10:00,39.99,40.06,39.96,39.97,215200.0,22.0239,22.0625,22.0074,22.0129,215200.0
2011-08-18 11:20:00,39.97,40.05,39.96,40.0,303700.0,22.0129,22.0569,22.0074,22.0294,303700.0
2011-08-18 11:30:00,40.0,40.12,39.99,40.07,185800.0,22.0294,22.0955,22.0239,22.068,185800.0
2011-08-18 11:40:00,40.07,40.16,40.06,40.13,157300.0,22.068,22.1175,22.0625,22.101,157300.0
2011-08-18 11:50:00,40.12,40.14,40.05,40.08,232900.0,22.0955,22.1065,22.0569,22.0735,232900.0
2011-08-18 12:00:00,40.07,40.1,40.01,40.04,178600.0,22.068,22.0845,22.0349,22.0514,178600.0
2011-08-18 12:10:00,40.03,40.1,40.01,40.06,132900.0,22.0459,22.0845,22.0349,22.0625,132900.0
2011-08-18 12:20:00,40.06,40.1,40.06,40.07,71300.0,22.0625,22.0845,22.0625,22.068,71300.0
2011-08-18 12:30:00,40.07,40.12,40.02,40.06,154900.0,22.068,22.0955,22.0404,22.0625,154900.0
2011-08-18 12:40:00,40.06,40.09,40.01,40.03,60700.0,22.0625,22.079,22.0349,22.0459,60700.0
2011-08-18 12:50:00,40.02,40.05,40.0,40.03,79200.0,22.0404,22.0569,22.0294,22.0459,79200.0
2011-08-18 13:00:00,40.03,40.06,39.95,39.95,94500.0,22.0459,22.0625,22.0019,22.0019,94500.0
2011-08-18 13:10:00,39.95,39.97,39.9,39.92,64900.0,22.0019,22.0129,21.9743,21.9854,64900.0
2011-08-18 13:20:00,39.92,40.0,39.92,39.95,55700.0,21.9854,22.0294,21.9854,22.0019,55700.0
2011-08-18 13:30:00,39.94,40.0,39.84,39.87,169900.0,21.9964,22.0294,21.9413,21.9578,169900.0
2011-08-18 13:40:00,39.87,39.97,39.87,39.95,64900.0,21.9578,22.0129,21.9578,22.0019,64900.0
2011-08-18 13:50:00,39.96,40.01,39.89,39.93,167400.0,22.0074,22.0349,21.9688,21.9909,167400.0
2011-08-18 14:00:00,39.94,40.06,39.93,40.01,307300.0,21.9964,22.0625,21.9909,22.0349,307300.0
2011-08-18 14:10:00,40.01,40.11,40.0,40.1,172200.0,22.0349,22.09,22.0294,22.0845,172200.0
2011-08-18 14:20:00,40.1,40.16,40.06,40.09,284400.0,22.0845,22.1175,22.0625,22.079,284400.0
2011-08-18 14:30:00,40.09,40.12,40.04,40.09,164600.0,22.079,22.0955,22.0514,22.079,164600.0
2011-08-18 14:40:00,40.1,40.1,40.02,40.09,212300.0,22.0845,22.0845,22.0404,22.079,212300.0
2011-08-18 14:50:00,40.09,40.12,40.0,40.01,219800.0,22.079,22.0955,22.0294,22.0349,219800.0
2011-08-18 15:00:00,40.01,40.04,39.91,39.99,260600.0,22.0349,22.0514,21.9798,22.0239,260600.0
2011-08-18 15:10:00,39.99,40.09,39.95,40.03,304700.0,22.0239,22.079,22.0019,22.0459,304700.0
2011-08-18 15:20:00,40.03,40.15,39.99,40.14,293800.0,22.0459,22.112,22.0239,22.1065,293800.0
2011-08-18 15:30:00,40.14,40.16,40.05,40.08,427600.0,22.1065,22.1175,22.0569,22.0735,427600.0
2011-08-18 15:40:00,40.07,40.08,39.94,40.06,424000.0,22.068,22.0735,21.9964,22.0625,424000.0
2011-08-18 15:50:00,40.06,40.29,40.05,40.19,796900.0,22.0625,22.1891,22.0569,22.1341,796900.0
2011-08-19 09:30:00,39.96,40.27,39.96,40.15,845600.0,22.0074,22.1781,22.0074,22.112,845600.0
2011-08-19 09:40:00,40.15,40.16,39.86,39.91,231400.0,22.112,22.1175,21.9523,21.9798,231400.0
2011-08-19 09:50:00,39.91,40.04,39.88,39.95,182600.0,21.9798,22.0514,21.9633,22.0019,182600.0
2011-08-19 10:00:00,39.96,40.08,39.89,39.99,236100.0,22.0074,22.0735,21.9688,22.0239,236100.0
2011-08-19 10:10:00,40.0,40.15,39.98,40.08,198200.0,22.0294,22.112,22.0184,22.0735,198200.0
2011-08-19 10:20:00,40.09,40.29,40.05,40.27,271900.0,22.079,22.1891,22.0569,22.1781,271900.0
2011-08-19 10:30:00,40.28,40.29,40.15,40.16,112600.0,22.1836,22.1891,22.112,22.1175,112600.0
2011-08-19 10:40:00,40.17,40.23,40.12,40.21,188300.0,22.123,22.1561,22.0955,22.1451,188300.0
2011-08-19 10:50:00,40.22,40.3,40.17,40.27,140400.0,22.1506,22.1946,22.123,22.1781,140400.0
2011-08-19 11:00:00,40.27,40.3,40.17,40.2,127500.0,22.1781,22.1946,22.123,22.1396,127500.0
2011-08-19 11:10:00,40.21,40.24,40.15,40.19,141300.0,22.1451,22.1616,22.112,22.1341,141300.0
2011-08-19 11:20:00,40.18,40.29,40.15,40.21,84900.0,22.1285,22.1891,22.112,22.1451,84900.0
2011-08-19 11:30:00,40.21,40.26,40.06,40.15,105400.0,22.1451,22.1726,22.0625,22.112,105400.0
2011-08-19 11:40:00,40.14,40.25,40.14,40.17,80300.0,22.1065,22.1671,22.1065,22.123,80300.0
2011-08-19 11:50:00,40.17,40.22,40.12,40.17,67500.0,22.123,22.1506,22.0955,22.123,67500.0
2011-08-19 12:00:00,40.17,40.2,40.1,40.1,52500.0,22.123,22.1396,22.0845,22.0845,52500.0
2011-08-19 12:10:00,40.11,40.18,40.1,40.15,50900.0,22.09,22.1285,22.0845,22.112,50900.0
2011-08-19 12:20:00,40.14,40.17,40.08,40.15,55000.0,22.1065,22.123,22.0735,22.112,55000.0
2011-08-19 12:30:00,40.16,40.23,40.13,40.15,51300.0,22.1175,22.1561,22.101,22.112,51300.0
2011-08-19 12:40:00,40.14,40.25,40.13,40.25,48900.0,22.1065,22.1671,22.101,22.1671,48900.0
2011-08-19 12:50:00,40.25,40.27,40.17,40.21,65600.0,22.1671,22.1781,22.123,22.1451,65600.0
2011-08-19 13:00:00,40.2,40.26,40.15,40.25,46300.0,22.1396,22.1726,22.112,22.1671,46300.0
2011-08-19 13:10:00,40.26,40.33,40.24,40.32,83100.0,22.1726,22.2112,22.1616,22.2056,83100.0
2011-08-19 13:20:00,40.33,40.33,40.22,40.26,53800.0,22.2112,22.2112,22.1506,22.1726,53800.0
2011-08-19 13:30:00,40.25,40.27,40.13,40.16,104000.0,22.1671,22.1781,22.101,22.1175,104000.0
2011-08-19 13:40:00,40.15,40.21,40.1,40.19,74500.0,22.112,22.1451,22.0845,22.1341,74500.0
2011-08-19 13:50:00,40.18,40.19,40.1,40.14,58800.0,22.1285,22.1341,22.0845,22.1065,58800.0
2011-08-19 14:00:00,40.15,40.19,40.06,40.15,102700.0,22.112,22.1341,22.0625,22.112,102700.0
2011-08-19 14:10:00,40.15,40.18,40.06,40.09,114000.0,22.112,22.1285,22.0625,22.079,114000.0
2011-08-19 14:20:00,40.09,40.13,40.02,40.08,125600.0,22.079,22.101,22.0404,22.0735,125600.0
2011-08-19 14:30:00,40.07,40.15,40.02,40.14,120500.0,22.068,22.112,22.0404,22.1065,120500.0
2011-08-19 14:40:00,40.14,40.2,40.04,40.07,142800.0,22.1065,22.1396,22.0514,22.068,142800.0
2011-08-19 14:50:00,40.07,40.11,40.0,40.07,113500.0,22.068,22.09,22.0294,22.068,113500.0
2011-08-19 15:00:00,40.07,40.13,40.0,40.04,147100.0,22.068,22.101,22.0294,22.0514,147100.0
2011-08-19 15:10:00,40.05,40.08,39.96,40.05,178300.0,22.0569,22.0735,22.0074,22.0569,178300.0
2011-08-19 15:20:00,40.05,40.17,40.05,40.13,202200.0,22.0569,22.123,22.0569,22.101,202200.0
2011-08-19 15:30:00,40.14,40.15,40.02,40.04,203800.0,22.1065,22.112,22.0404,22.0514,203800.0
2011-08-19 15:40:00,40.05,40.09,39.97,40.07,226600.0,22.0569,22.079,22.0129,22.068,226600.0
2011-08-19 15:50:00,40.06,40.15,39.96,39.99,532600.0,22.0625,22.112,22.0074,22.0239,532600.0
2011-08-22 09:30:00,40.4,40.41,40.22,40.37,171800.0,22.2497,22.2552,22.1506,22.2332,171800.0
2011-08-22 09:40:00,40.39,40.4,40.25,40.25,132000.0,22.2442,22.2497,22.1671,22.1671,132000.0
2011-08-22 09:50:00,40.24,40.26,40.15,40.22,117100.0,22.1616,22.1726,22.112,22.1506,117100.0
2011-08-22 10:00:00,40.22,40.29,40.18,40.26,135000.0,22.1506,22.1891,22.1285,22.1726,135000.0
2011-08-22 10:10:00,40.26,40.37,40.25,40.29,126100.0,22.1726,22.2332,22.1671,22.1891,126100.0
2011-08-22 10:20:00,40.28,40.28,40.16,40.19,165300.0,22.1836,22.1836,22.1175,22.1341,165300.0
2011-08-22 10:30:00,40.19,40.22,40.12,40.19,97600.0,22.1341,22.1506,22.0955,22.1341,97600.0
2011-08-22 10:40:00,40.17,40.18,40.07,40.07,72900.0,22.123,22.1285,22.068,22.068,72900.0
2011-08-22 10:50:00,40.07,40.11,39.96,39.99,137500.0,22.068,22.09,22.0074,22.0239,137500.0
2011-08-22 11:00:00,39.96,40.04,39.95,40.04,141500.0,22.0074,22.0514,22.0019,22.0514,141500.0
2011-08-22 11:10:00,40.03,40.04,39.93,39.97,149700.0,22.0459,22.0514,21.9909,22.0129,149700.0
2011-08-22 11:20:00,39.96,40.07,39.94,40.06,133600.0,22.0074,22.068,21.9964,22.0625,133600.0
2011-08-22 11:30:00,40.07,40.08,39.95,40.04,125200.0,22.068,22.0735,22.0019,22.0514,125200.0
2011-08-22 11:40:00,40.03,40.03,39.91,39.92,139000.0,22.0459,22.0459,21.9798,21.9854,139000.0
2011-08-22 11:50:00,39.92,39.98,39.9,39.96,159600.0,21.9854,22.0184,21.9743,22.0074,159600.0
2011-08-22 12:00:00,39.96,40.01,39.94,39.97,185100.0,22.0074,22.0349,21.9964,22.0129,185100.0
2011-08-22 12:10:00,39.97,39.97,39.9,39.94,102500.0,22.0129,22.0129,21.9743,21.9964,102500.0
2011-08-22 12:20:00,39.95,40.0,39.93,39.94,153500.0,22.0019,22.0294,21.9909,21.9964,153500.0
2011-08-22 12:30:00,39.94,39.96,39.87,39.92,150400.0,21.9964,22.0074,21.9578,21.9854,150400.0
2011-08-22 12:40:00,39.91,40.01,39.87,39.98,148100.0,21.9798,22.0349,21.9578,22.0184,148100.0
2011-08-22 12:50:00,39.98,40.07,39.94,40.04,164800.0,22.0184,22.068,21.9964,22.0514,164800.0
2011-08-22 13:00:00,40.04,40.06,39.98,40.05,235300.0,22.0514,22.0625,22.0184,22.0569,235300.0
2011-08-22 13:10:00,40.05,40.06,39.98,40.02,155400.0,22.0569,22.0625,22.0184,22.0404,155400.0
2011-08-22 13:20:00,40.02,40.08,39.95,39.96,121600.0,22.0404,22.0735,22.0019,22.0074,121600.0
2011-08-22 13:30:00,39.96,40.01,39.87,39.94,128200.0,22.0074,22.0349,21.9578,21.9964,128200.0
2011-08-22 13:40:00,39.94,39.94,39.86,39.9,70900.0,21.9964,21.9964,21.9523,21.9743,70900.0
2011-08-22 13:50:00,39.9,39.93,39.86,39.93,116000.0,21.9743,21.9909,21.9523,21.9909,116000.0
2011-08-22 14:00:00,39.93,39.98,39.89,39.95,171600.0,21.9909,22.0184,21.9688,22.0019,171600.0
2011-08-22 14:10:00,39.95,40.05,39.9,39.94,250700.0,22.0019,22.0569,21.9743,21.9964,250700.0
2011-08-22 14:20:00,39.95,40.02,39.94,40.02,147800.0,22.0019,22.0404,21.9964,22.0404,147800.0
2011-08-22 14:30:00,40.02,40.02,39.94,39.96,151700.0,22.0404,22.0404,21.9964,22.0074,151700.0
2011-08-22 14:40:00,39.97,40.05,39.97,40.01,119300.0,22.0129,22.0569,22.0129,22.0349,119300.0
2011-08-22 14:50:00,40.01,40.03,39.93,39.95,148500.0,22.0349,22.0459,21.9909,22.0019,148500.0
2011-08-22 15:00:00,39.94,40.05,39.94,40.0,106800.0,21.9964,22.0569,21.9964,22.0294,106800.0
2011-08-22 15:10:00,40.01,40.08,39.98,40.0,197000.0,22.0349,22.0735,22.0184,22.0294,197000.0
2011-08-22 15:20:00,40.0,40.05,39.98,39.99,273900.0,22.0294,22.0569,22.0184,22.0239,273900.0
2011-08-22 15:30:00,39.99,40.05,39.98,40.02,217300.0,22.0239,22.0569,22.0184,22.0404,217300.0
2011-08-22 15:40:00,40.02,40.15,39.98,40.01,289900.0,22.0404,22.112,22.0184,22.0349,289900.0
2011-08-22 15:50:00,40.01,40.04,39.95,39.99,548400.0,22.0349,22.0514,22.0019,22.0239,548400.0
2011-08-23 09:30:00,40.13,40.16,39.93,40.05,177800.0,22.101,22.1175,21.9909,22.0569,177800.0
2011-08-23 09:40:00,40.05,40.15,39.9,40.02,155500.0,22.0569,22.112,21.9743,22.0404,155500.0
2011-08-23 09:50:00,40.02,40.07,39.88,39.88,96600.0,22.0404,22.068,21.9633,21.9633,96600.0
2011-08-23 10:00:00,39.88,40.19,39.87,40.11,157100.0,21.9633,22.1341,21.9578,22.09,157100.0
2011-08-23 10:10:00,40.11,40.15,40.03,40.07,249500.0,22.09,22.112,22.0459,22.068,249500.0
2011-08-23 10:20:00,40.08,40.18,40.04,40.14,166800.0,22.0735,22.1285,22.0514,22.1065,166800.0
2011-08-23 10:30:00,40.14,40.25,40.12,40.22,261300.0,22.1065,22.1671,22.0955,22.1506,261300.0
2011-08-23 10:40:00,40.22,40.26,40.17,40.23,144500.0,22.1506,22.1726,22.123,22.1561,144500.0
2011-08-23 10:50:00,40.23,40.3,40.2,40.22,184700.0,22.1561,22.1946,22.1396,22.1506,184700.0
2011-08-23 11:00:00,40.22,40.29,40.2,40.24,186800.0,22.1506,22.1891,22.1396,22.1616,186800.0
2011-08-23 11:10:00,40.25,40.33,40.23,40.32,154700.0,22.1671,22.2112,22.1561,22.2056,154700.0
2011-08-23 11:20:00,40.32,40.36,40.26,40.36,110900.0,22.2056,22.2277,22.1726,22.2277,110900.0
2011-08-23 11:30:00,40.36,40.4,40.26,40.38,138400.0,22.2277,22.2497,22.1726,22.2387,138400.0
2011-08-23 11:40:00,40.39,40.5,40.35,40.48,203100.0,22.2442,22.3048,22.2222,22.2938,203100.0
2011-08-23 11:50:00,40.48,40.55,40.47,40.54,190900.0,22.2938,22.3323,22.2883,22.3268,190900.0
2011-08-23 12:00:00,40.54,40.55,40.44,40.53,103900.0,22.3268,22.3323,22.2717,22.3213,103900.0
2011-08-23 12:10:00,40.54,40.55,40.47,40.47,61800.0,22.3268,22.3323,22.2883,22.2883,61800.0
2011-08-23 12:20:00,40.47,40.55,40.47,40.53,79500.0,22.2883,22.3323,22.2883,22.3213,79500.0
2011-08-23 12:30:00,40.52,40.55,40.43,40.46,94800.0,22.3158,22.3323,22.2662,22.2828,94800.0
2011-08-23 12:40:00,40.45,40.54,40.43,40.43,94400.0,22.2772,22.3268,22.2662,22.2662,94400.0
2011-08-23 12:50:00,40.44,40.58,40.44,40.55,86900.0,22.2717,22.3488,22.2717,22.3323,86900.0
2011-08-23 13:00:00,40.55,40.6,40.52,40.52,124500.0,22.3323,22.3599,22.3158,22.3158,124500.0
2011-08-23 13:10:00,40.52,40.52,40.45,40.45,87700.0,22.3158,22.3158,22.2772,22.2772,87700.0
2011-08-23 13:20:00,40.45,40.51,40.42,40.51,86600.0,22.2772,22.3103,22.2607,22.3103,86600.0
2011-08-23 13:30:00,40.51,40.55,40.48,40.54,61500.0,22.3103,22.3323,22.2938,22.3268,61500.0
2011-08-23 13:40:00,40.55,40.62,40.53,40.6,185300.0,22.3323,22.3709,22.3213,22.3599,185300.0
2011-08-23 13:50:00,40.6,40.61,40.42,40.42,261600.0,22.3599,22.3654,22.2607,22.2607,261600.0
2011-08-23 14:00:00,40.42,40.45,40.31,40.33,270600.0,22.2607,22.2772,22.2001,22.2112,270600.0
2011-08-23 14:10:00,40.33,40.41,40.22,40.41,338500.0,22.2112,22.2552,22.1506,22.2552,338500.0
2011-08-23 14:20:00,40.41,40.43,40.33,40.38,147500.0,22.2552,22.2662,22.2112,22.2387,147500.0
2011-08-23 14:30:00,40.38,40.4,40.26,40.3,376100.0,22.2387,22.2497,22.1726,22.1946,376100.0
2011-08-23 14:40:00,40.29,40.33,40.25,40.29,169500.0,22.1891,22.2112,22.1671,22.1891,169500.0
2011-08-23 14:50:00,40.3,40.3,40.17,40.21,148700.0,22.1946,22.1946,22.123,22.1451,148700.0
2011-08-23 15:00:00,40.2,40.4,40.2,40.4,159700.0,22.1396,22.2497,22.1396,22.2497,159700.0
2011-08-23 15:10:00,40.4,40.48,40.35,40.37,317600.0,22.2497,22.2938,22.2222,22.2332,317600.0
2011-08-23 15:20:00,40.37,40.4,40.26,40.28,274100.0,22.2332,22.2497,22.1726,22.1836,274100.0
2011-08-23 15:30:00,40.28,40.34,40.22,40.33,126400.0,22.1836,22.2167,22.1506,22.2112,126400.0
2011-08-23 15:40:00,40.34,40.4,40.33,40.39,433700.0,22.2167,22.2497,22.2112,22.2442,433700.0
2011-08-23 15:50:00,40.39,40.63,40.35,40.63,824500.0,22.2442,22.3764,22.2222,22.3764,824500.0
2011-08-24 09:30:00,40.59,40.8,40.57,40.79,220200.0,22.3543,22.47,22.3433,22.4645,220200.0
2011-08-24 09:40:00,40.78,40.85,40.72,40.85,174700.0,22.459,22.4975,22.4259,22.4975,174700.0
2011-08-24 09:50:00,40.83,40.9,40.81,40.9,291300.0,22.4865,22.5251,22.4755,22.5251,291300.0
2011-08-24 10:00:00,40.88,41.03,40.87,40.97,822900.0,22.5141,22.5967,22.5086,22.5636,822900.0
2011-08-24 10:10:00,40.97,41.06,40.85,40.95,281000.0,22.5636,22.6132,22.4975,22.5526,281000.0
2011-08-24 10:20:00,40.96,41.0,40.9,40.97,146400.0,22.5581,22.5801,22.5251,22.5636,146400.0
2011-08-24 10:30:00,40.96,41.06,40.9,41.0,180900.0,22.5581,22.6132,22.5251,22.5801,180900.0
2011-08-24 10:40:00,41.0,41.05,40.97,41.0,106900.0,22.5801,22.6077,22.5636,22.5801,106900.0
2011-08-24 10:50:00,41.0,41.05,40.94,40.98,124700.0,22.5801,22.6077,22.5471,22.5691,124700.0
2011-08-24 11:00:00,40.98,41.04,40.95,40.96,149400.0,22.5691,22.6022,22.5526,22.5581,149400.0
2011-08-24 11:10:00,40.96,41.04,40.93,41.03,93400.0,22.5581,22.6022,22.5416,22.5967,93400.0
2011-08-24 11:20:00,41.02,41.05,40.99,41.02,155100.0,22.5912,22.6077,22.5746,22.5912,155100.0
2011-08-24 11:30:00,41.01,41.1,40.98,41.1,169900.0,22.5857,22.6352,22.5691,22.6352,169900.0
2011-08-24 11:40:00,41.09,41.1,41.07,41.1,100900.0,22.6297,22.6352,22.6187,22.6352,100900.0
2011-08-24 11:50:00,41.09,41.1,41.04,41.08,121600.0,22.6297,22.6352,22.6022,22.6242,121600.0
2011-08-24 12:00:00,41.08,41.09,41.03,41.04,144500.0,22.6242,22.6297,22.5967,22.6022,144500.0
2011-08-24 12:10:00,41.05,41.08,41.0,41.02,75700.0,22.6077,22.6242,22.5801,22.5912,75700.0
2011-08-24 12:20:00,41.01,41.09,41.01,41.05,76200.0,22.5857,22.6297,22.5857,22.6077,76200.0
2011-08-24 12:30:00,41.05,41.08,41.04,41.05,66900.0,22.6077,22.6242,22.6022,22.6077,66900.0
2011-08-24 12:40:00,41.05,41.08,41.01,41.05,58300.0,22.6077,22.6242,22.5857,22.6077,58300.0
2011-08-24 12:50:00,41.05,41.1,41.05,41.09,98300.0,22.6077,22.6352,22.6077,22.6297,98300.0
2011-08-24 13:00:00,41.09,41.13,41.04,41.12,126300.0,22.6297,22.6517,22.6022,22.6462,126300.0
2011-08-24 13:10:00,41.11,41.15,41.08,41.14,74900.0,22.6407,22.6628,22.6242,22.6573,74900.0
2011-08-24 13:20:00,41.15,41.22,41.14,41.21,119600.0,22.6628,22.7013,22.6573,22.6958,119600.0
2011-08-24 13:30:00,41.21,41.27,41.21,41.25,155700.0,22.6958,22.7288,22.6958,22.7178,155700.0
2011-08-24 13:40:00,41.25,41.26,41.14,41.2,131600.0,22.7178,22.7233,22.6573,22.6903,131600.0
2011-08-24 13:50:00,41.2,41.27,41.18,41.27,143500.0,22.6903,22.7288,22.6793,22.7288,143500.0
2011-08-24 14:00:00,41.27,41.27,41.18,41.27,126000.0,22.7288,22.7288,22.6793,22.7288,126000.0
2011-08-24 14:10:00,41.27,41.3,41.21,41.23,110600.0,22.7288,22.7454,22.6958,22.7068,110600.0
2011-08-24 14:20:00,41.23,41.23,41.13,41.15,143000.0,22.7068,22.7068,22.6517,22.6628,143000.0
2011-08-24 14:30:00,41.16,41.2,41.13,41.15,151300.0,22.6683,22.6903,22.6517,22.6628,151300.0
2011-08-24 14:40:00,41.15,41.17,41.12,41.17,107500.0,22.6628,22.6738,22.6462,22.6738,107500.0
2011-08-24 14:50:00,41.16,41.21,41.14,41.19,174400.0,22.6683,22.6958,22.6573,22.6848,174400.0
2011-08-24 15:00:00,41.19,41.21,41.15,41.16,107900.0,22.6848,22.6958,22.6628,22.6683,107900.0
2011-08-24 15:10:00,41.16,41.2,41.15,41.16,300200.0,22.6683,22.6903,22.6628,22.6683,300200.0
2011-08-24 15:20:00,41.16,41.19,41.15,41.17,272100.0,22.6683,22.6848,22.6628,22.6738,272100.0
2011-08-24 15:30:00,41.17,41.23,41.15,41.19,480800.0,22.6738,22.7068,22.6628,22.6848,480800.0
2011-08-24 15:40:00,41.19,41.21,41.17,41.19,388800.0,22.6848,22.6958,22.6738,22.6848,388800.0
2011-08-24 15:50:00,41.19,41.26,41.18,41.24,729200.0,22.6848,22.7233,22.6793,22.7123,729200.0
2011-08-25 09:30:00,41.2,41.2,40.75,40.83,266300.0,22.6903,22.6903,22.4425,22.4865,266300.0
2011-08-25 09:40:00,40.83,40.87,40.71,40.75,239100.0,22.4865,22.5086,22.4204,22.4425,239100.0
2011-08-25 09:50:00,40.74,40.79,40.7,40.74,174100.0,22.437,22.4645,22.4149,22.437,174100.0
2011-08-25 10:00:00,40.74,40.88,40.68,40.87,144200.0,22.437,22.5141,22.4039,22.5086,144200.0
2011-08-25 10:10:00,40.87,40.93,40.76,40.83,185800.0,22.5086,22.5416,22.448,22.4865,185800.0
2011-08-25 10:20:00,40.83,40.84,40.67,40.75,191400.0,22.4865,22.492,22.3984,22.4425,191400.0
2011-08-25 10:30:00,40.75,40.8,40.69,40.72,202700.0,22.4425,22.47,22.4094,22.4259,202700.0
2011-08-25 10:40:00,40.72,40.75,40.58,40.64,162900.0,22.4259,22.4425,22.3488,22.3819,162900.0
2011-08-25 10:50:00,40.63,40.86,40.59,40.78,249100.0,22.3764,22.503,22.3543,22.459,249100.0
2011-08-25 11:00:00,40.78,40.84,40.73,40.76,134300.0,22.459,22.492,22.4314,22.448,134300.0
2011-08-25 11:10:00,40.76,40.88,40.75,40.83,199500.0,22.448,22.5141,22.4425,22.4865,199500.0
2011-08-25 11:20:00,40.83,40.9,40.76,40.77,121300.0,22.4865,22.5251,22.448,22.4535,121300.0
2011-08-25 11:30:00,40.77,40.8,40.7,40.75,77200.0,22.4535,22.47,22.4149,22.4425,77200.0
2011-08-25 11:40:00,40.76,40.86,40.76,40.86,112800.0,22.448,22.503,22.448,22.503,112800.0
2011-08-25 11:50:00,40.87,40.94,40.84,40.92,63700.0,22.5086,22.5471,22.492,22.5361,63700.0
2011-08-25 12:00:00,40.91,40.98,40.9,40.94,70900.0,22.5306,22.5691,22.5251,22.5471,70900.0
2011-08-25 12:10:00,40.95,40.99,40.93,40.98,117500.0,22.5526,22.5746,22.5416,22.5691,117500.0
2011-08-25 12:20:00,40.97,41.0,40.95,41.0,79800.0,22.5636,22.5801,22.5526,22.5801,79800.0
2011-08-25 12:30:00,40.99,40.99,40.85,40.98,86100.0,22.5746,22.5746,22.4975,22.5691,86100.0
2011-08-25 12:40:00,40.99,41.0,40.92,40.95,96100.0,22.5746,22.5801,22.5361,22.5526,96100.0
2011-08-25 12:50:00,40.96,40.96,40.87,40.88,81900.0,22.5581,22.5581,22.5086,22.5141,81900.0
2011-08-25 13:00:00,40.89,40.96,40.86,40.87,54500.0,22.5196,22.5581,22.503,22.5086,54500.0
2011-08-25 13:10:00,40.86,40.91,40.86,40.9,47400.0,22.503,22.5306,22.503,22.5251,47400.0
2011-08-25 13:20:00,40.9,41.0,40.9,41.0,83000.0,22.5251,22.5801,22.5251,22.5801,83000.0
2011-08-25 13:30:00,41.0,41.03,40.96,41.02,187400.0,22.5801,22.5967,22.5581,22.5912,187400.0
2011-08-25 13:40:00,41.02,41.02,40.91,40.93,89000.0,22.5912,22.5912,22.5306,22.5416,89000.0
2011-08-25 13:50:00,40.93,41.0,40.92,40.94,128200.0,22.5416,22.5801,22.5361,22.5471,128200.0
2011-08-25 14:00:00,40.93,40.99,40.9,40.97,54400.0,22.5416,22.5746,22.5251,22.5636,54400.0
2011-08-25 14:10:00,40.97,41.03,40.97,41.02,103600.0,22.5636,22.5967,22.5636,22.5912,103600.0
2011-08-25 14:20:00,41.02,41.04,40.92,40.95,182700.0,22.5912,22.6022,22.5361,22.5526,182700.0
2011-08-25 14:30:00,40.95,40.99,40.94,40.99,143700.0,22.5526,22.5746,22.5471,22.5746,143700.0
2011-08-25 14:40:00,40.98,41.0,40.93,40.93,86200.0,22.5691,22.5801,22.5416,22.5416,86200.0
2011-08-25 14:50:00,40.94,40.95,40.89,40.89,115300.0,22.5471,22.5526,22.5196,22.5196,115300.0
2011-08-25 15:00:00,40.88,40.93,40.86,40.91,96500.0,22.5141,22.5416,22.503,22.5306,96500.0
2011-08-25 15:10:00,40.92,40.98,40.88,40.98,160300.0,22.5361,22.5691,22.5141,22.5691,160300.0
2011-08-25 15:20:00,40.98,41.0,40.89,40.91,111400.0,22.5691,22.5801,22.5196,22.5306,111400.0
2011-08-25 15:30:00,40.9,40.93,40.8,40.81,143400.0,22.5251,22.5416,22.47,22.4755,143400.0
2011-08-25 15:40:00,40.82,40.86,40.72,40.85,314600.0,22.481,22.503,22.4259,22.4975,314600.0
2011-08-25 15:50:00,40.84,40.9,40.78,40.88,406600.0,22.492,22.5251,22.459,22.5141,406600.0
2011-08-26 09:30:00,40.77,40.85,40.62,40.65,101200.0,22.4535,22.4975,22.3709,22.3874,101200.0
2011-08-26 09:40:00,40.65,40.68,40.57,40.6,100500.0,22.3874,22.4039,22.3433,22.3599,100500.0
2011-08-26 09:50:00,40.61,40.61,40.52,40.59,115400.0,22.3654,22.3654,22.3158,22.3543,115400.0
2011-08-26 10:00:00,40.6,40.62,40.06,40.3,356100.0,22.3599,22.3709,22.0625,22.1946,356100.0
2011-08-26 10:10:00,40.27,40.28,40.16,40.2,205000.0,22.1781,22.1836,22.1175,22.1396,205000.0
2011-08-26 10:20:00,40.19,40.45,40.18,40.37,392600.0,22.1341,22.2772,22.1285,22.2332,392600.0
2011-08-26 10:30:00,40.37,40.44,40.29,40.38,114400.0,22.2332,22.2717,22.1891,22.2387,114400.0
2011-08-26 10:40:00,40.38,40.63,40.33,40.61,129400.0,22.2387,22.3764,22.2112,22.3654,129400.0
2011-08-26 10:50:00,40.61,40.62,40.52,40.55,196100.0,22.3654,22.3709,22.3158,22.3323,196100.0
2011-08-26 11:00:00,40.55,40.66,40.52,40.59,92900.0,22.3323,22.3929,22.3158,22.3543,92900.0
2011-08-26 11:10:00,40.59,40.71,40.55,40.68,235700.0,22.3543,22.4204,22.3323,22.4039,235700.0
2011-08-26 11:20:00,40.68,40.69,40.56,40.59,97500.0,22.4039,22.4094,22.3378,22.3543,97500.0
2011-08-26 11:30:00,40.59,40.74,40.56,40.73,103100.0,22.3543,22.437,22.3378,22.4314,103100.0
2011-08-26 11:40:00,40.72,40.76,40.67,40.72,107400.0,22.4259,22.448,22.3984,22.4259,107400.0
2011-08-26 11:50:00,40.71,40.73,40.61,40.62,160800.0,22.4204,22.4314,22.3654,22.3709,160800.0
2011-08-26 12:00:00,40.63,40.84,40.63,40.83,99600.0,22.3764,22.492,22.3764,22.4865,99600.0
2011-08-26 12:10:00,40.83,40.91,40.83,40.88,132600.0,22.4865,22.5306,22.4865,22.5141,132600.0
2011-08-26 12:20:00,40.88,40.92,40.84,40.87,234700.0,22.5141,22.5361,22.492,22.5086,234700.0
2011-08-26 12:30:00,40.87,40.87,40.8,40.84,50600.0,22.5086,22.5086,22.47,22.492,50600.0
2011-08-26 12:40:00,40.83,40.86,40.78,40.82,51900.0,22.4865,22.503,22.459,22.481,51900.0
2011-08-26 12:50:00,40.81,40.85,40.78,40.85,66800.0,22.4755,22.4975,22.459,22.4975,66800.0
2011-08-26 13:00:00,40.85,40.9,40.82,40.87,55300.0,22.4975,22.5251,22.481,22.5086,55300.0
2011-08-26 13:10:00,40.87,40.89,40.83,40.84,75600.0,22.5086,22.5196,22.4865,22.492,75600.0
2011-08-26 13:20:00,40.84,40.84,40.79,40.82,40600.0,22.492,22.492,22.4645,22.481,40600.0
2011-08-26 13:30:00,40.82,40.84,40.74,40.74,66600.0,22.481,22.492,22.437,22.437,66600.0
2011-08-26 13:40:00,40.75,40.76,40.67,40.75,261900.0,22.4425,22.448,22.3984,22.4425,261900.0
2011-08-26 13:50:00,40.75,40.78,40.7,40.77,62200.0,22.4425,22.459,22.4149,22.4535,62200.0
2011-08-26 14:00:00,40.77,40.79,40.7,40.71,106000.0,22.4535,22.4645,22.4149,22.4204,106000.0
2011-08-26 14:10:00,40.71,40.73,40.68,40.72,67400.0,22.4204,22.4314,22.4039,22.4259,67400.0
2011-08-26 14:20:00,40.71,40.74,40.63,40.66,64700.0,22.4204,22.437,22.3764,22.3929,64700.0
2011-08-26 14:30:00,40.67,40.73,40.65,40.68,73800.0,22.3984,22.4314,22.3874,22.4039,73800.0
2011-08-26 14:40:00,40.69,40.76,40.68,40.72,67700.0,22.4094,22.448,22.4039,22.4259,67700.0
2011-08-26 14:50:00,40.72,40.77,40.71,40.73,39100.0,22.4259,22.4535,22.4204,22.4314,39100.0
2011-08-26 15:00:00,40.73,40.73,40.62,40.64,89600.0,22.4314,22.4314,22.3709,22.3819,89600.0
2011-08-26 15:10:00,40.64,40.64,40.54,40.56,123400.0,22.3819,22.3819,22.3268,22.3378,123400.0
2011-08-26 15:20:00,40.56,40.6,40.51,40.6,142200.0,22.3378,22.3599,22.3103,22.3599,142200.0
2011-08-26 15:30:00,40.6,40.72,40.58,40.72,134700.0,22.3599,22.4259,22.3488,22.4259,134700.0
2011-08-26 15:40:00,40.72,40.8,40.7,40.77,273100.0,22.4259,22.47,22.4149,22.4535,273100.0
2011-08-26 15:50:00,40.78,40.87,40.72,40.82,664200.0,22.459,22.5086,22.4259,22.481,664200.0
2011-08-29 09:30:00,41.06,41.26,41.03,41.25,270300.0,22.6132,22.7233,22.5967,22.7178,270300.0
2011-08-29 09:40:00,41.26,41.3,41.13,41.16,165100.0,22.7233,22.7454,22.6517,22.6683,165100.0
2011-08-29 09:50:00,41.16,41.22,41.06,41.15,125400.0,22.6683,22.7013,22.6132,22.6628,125400.0
2011-08-29 10:00:00,41.15,41.25,41.11,41.18,219200.0,22.6628,22.7178,22.6407,22.6793,219200.0
2011-08-29 10:10:00,41.18,41.19,41.07,41.09,111800.0,22.6793,22.6848,22.6187,22.6297,111800.0
2011-08-29 10:20:00,41.09,41.1,41.03,41.03,112500.0,22.6297,22.6352,22.5967,22.5967,112500.0
2011-08-29 10:30:00,41.03,41.04,40.93,40.93,108900.0,22.5967,22.6022,22.5416,22.5416,108900.0
2011-08-29 10:40:00,40.93,41.02,40.91,40.98,128200.0,22.5416,22.5912,22.5306,22.5691,128200.0
2011-08-29 10:50:00,40.98,41.04,40.89,40.9,162200.0,22.5691,22.6022,22.5196,22.5251,162200.0
2011-08-29 11:00:00,40.9,40.9,40.82,40.83,132800.0,22.5251,22.5251,22.481,22.4865,132800.0
2011-08-29 11:10:00,40.83,40.9,40.82,40.85,61500.0,22.4865,22.5251,22.481,22.4975,61500.0
2011-08-29 11:20:00,40.86,40.86,40.73,40.75,118800.0,22.503,22.503,22.4314,22.4425,118800.0
2011-08-29 11:30:00,40.76,40.87,40.75,40.83,116000.0,22.448,22.5086,22.4425,22.4865,116000.0
2011-08-29 11:40:00,40.82,40.95,40.81,40.94,74800.0,22.481,22.5526,22.4755,22.5471,74800.0
2011-08-29 11:50:00,40.94,40.98,40.89,40.92,83100.0,22.5471,22.5691,22.5196,22.5361,83100.0
2011-08-29 12:00:00,40.93,41.0,40.92,41.0,114800.0,22.5416,22.5801,22.5361,22.5801,114800.0
2011-08-29 12:10:00,41.0,41.01,40.98,40.99,75600.0,22.5801,22.5857,22.5691,22.5746,75600.0
2011-08-29 12:20:00,40.99,40.99,40.95,40.95,63800.0,22.5746,22.5746,22.5526,22.5526,63800.0
2011-08-29 12:30:00,40.95,40.96,40.94,40.94,70600.0,22.5526,22.5581,22.5471,22.5471,70600.0
2011-08-29 12:40:00,40.95,41.01,40.94,40.97,91400.0,22.5526,22.5857,22.5471,22.5636,91400.0
2011-08-29 12:50:00,40.97,41.03,40.96,41.01,86900.0,22.5636,22.5967,22.5581,22.5857,86900.0
2011-08-29 13:00:00,41.02,41.02,40.99,40.99,104400.0,22.5912,22.5912,22.5746,22.5746,104400.0
2011-08-29 13:10:00,41.0,41.01,40.96,40.98,84300.0,22.5801,22.5857,22.5581,22.5691,84300.0
2011-08-29 13:20:00,40.98,40.98,40.92,40.92,73200.0,22.5691,22.5691,22.5361,22.5361,73200.0
2011-08-29 13:30:00,40.93,40.94,40.9,40.92,61800.0,22.5416,22.5471,22.5251,22.5361,61800.0
2011-08-29 13:40:00,40.92,40.94,40.9,40.92,67100.0,22.5361,22.5471,22.5251,22.5361,67100.0
2011-08-29 13:50:00,40.91,41.0,40.91,40.99,51400.0,22.5306,22.5801,22.5306,22.5746,51400.0
2011-08-29 14:00:00,41.0,41.01,40.98,41.0,66900.0,22.5801,22.5857,22.5691,22.5801,66900.0
2011-08-29 14:10:00,41.0,41.01,40.95,40.96,97300.0,22.5801,22.5857,22.5526,22.5581,97300.0
2011-08-29 14:20:00,40.95,40.96,40.93,40.96,69300.0,22.5526,22.5581,22.5416,22.5581,69300.0
2011-08-29 14:30:00,40.96,41.05,40.96,41.01,85100.0,22.5581,22.6077,22.5581,22.5857,85100.0
2011-08-29 14:40:00,41.01,41.06,41.01,41.03,152800.0,22.5857,22.6132,22.5857,22.5967,152800.0
2011-08-29 14:50:00,41.03,41.03,40.96,41.03,135200.0,22.5967,22.5967,22.5581,22.5967,135200.0
2011-08-29 15:00:00,41.03,41.05,41.0,41.01,101000.0,22.5967,22.6077,22.5801,22.5857,101000.0
2011-08-29 15:10:00,41.01,41.05,40.99,41.03,116500.0,22.5857,22.6077,22.5746,22.5967,116500.0
2011-08-29 15:20:00,41.03,41.05,41.0,41.01,133900.0,22.5967,22.6077,22.5801,22.5857,133900.0
2011-08-29 15:30:00,41.01,41.06,41.0,41.06,171100.0,22.5857,22.6132,22.5801,22.6132,171100.0
2011-08-29 15:40:00,41.05,41.09,41.02,41.05,274900.0,22.6077,22.6297,22.5912,22.6077,274900.0
2011-08-29 15:50:00,41.05,41.1,41.02,41.09,653400.0,22.6077,22.6352,22.5912,22.6297,653400.0
2011-08-30 09:30:00,41.02,41.09,40.99,41.01,183500.0,22.5912,22.6297,22.5746,22.5857,183500.0
2011-08-30 09:40:00,41.0,41.15,41.0,41.06,223600.0,22.5801,22.6628,22.5801,22.6132,223600.0
2011-08-30 09:50:00,41.05,41.18,41.03,41.07,124200.0,22.6077,22.6793,22.5967,22.6187,124200.0
2011-08-30 10:00:00,41.06,41.12,40.98,41.05,271400.0,22.6132,22.6462,22.5691,22.6077,271400.0
2011-08-30 10:10:00,41.05,41.08,40.99,41.02,108200.0,22.6077,22.6242,22.5746,22.5912,108200.0
2011-08-30 10:20:00,41.02,41.09,40.99,41.01,146900.0,22.5912,22.6297,22.5746,22.5857,146900.0
2011-08-30 10:30:00,41.01,41.08,40.98,41.07,222400.0,22.5857,22.6242,22.5691,22.6187,222400.0
2011-08-30 10:40:00,41.06,41.09,41.02,41.02,127700.0,22.6132,22.6297,22.5912,22.5912,127700.0
2011-08-30 10:50:00,41.02,41.13,41.02,41.09,73300.0,22.5912,22.6517,22.5912,22.6297,73300.0
2011-08-30 11:00:00,41.08,41.13,41.06,41.12,63300.0,22.6242,22.6517,22.6132,22.6462,63300.0
2011-08-30 11:10:00,41.12,41.16,41.09,41.09,58900.0,22.6462,22.6683,22.6297,22.6297,58900.0
2011-08-30 11:20:00,41.08,41.17,41.08,41.13,64900.0,22.6242,22.6738,22.6242,22.6517,64900.0
2011-08-30 11:30:00,41.12,41.24,41.11,41.22,75800.0,22.6462,22.7123,22.6407,22.7013,75800.0
2011-08-30 11:40:00,41.21,41.27,41.11,41.14,240200.0,22.6958,22.7288,22.6407,22.6573,240200.0
2011-08-30 11:50:00,41.13,41.18,41.11,41.14,67100.0,22.6517,22.6793,22.6407,22.6573,67100.0
2011-08-30 12:00:00,41.14,41.17,41.1,41.15,50600.0,22.6573,22.6738,22.6352,22.6628,50600.0
2011-08-30 12:10:00,41.14,41.19,41.11,41.11,80100.0,22.6573,22.6848,22.6407,22.6407,80100.0
2011-08-30 12:20:00,41.11,41.12,41.1,41.11,60300.0,22.6407,22.6462,22.6352,22.6407,60300.0
2011-08-30 12:30:00,41.11,41.15,41.1,41.13,48600.0,22.6407,22.6628,22.6352,22.6517,48600.0
2011-08-30 12:40:00,41.13,41.16,41.1,41.13,82600.0,22.6517,22.6683,22.6352,22.6517,82600.0
2011-08-30 12:50:00,41.13,41.15,41.11,41.14,37900.0,22.6517,22.6628,22.6407,22.6573,37900.0
2011-08-30 13:00:00,41.14,41.16,41.11,41.15,57200.0,22.6573,22.6683,22.6407,22.6628,57200.0
2011-08-30 13:10:00,41.16,41.21,41.14,41.2,133800.0,22.6683,22.6958,22.6573,22.6903,133800.0
2011-08-30 13:20:00,41.21,41.23,41.17,41.2,231400.0,22.6958,22.7068,22.6738,22.6903,231400.0
2011-08-30 13:30:00,41.2,41.2,41.13,41.17,96400.0,22.6903,22.6903,22.6517,22.6738,96400.0
2011-08-30 13:40:00,41.17,41.22,41.16,41.19,77200.0,22.6738,22.7013,22.6683,22.6848,77200.0
2011-08-30 13:50:00,41.19,41.19,41.14,41.14,79100.0,22.6848,22.6848,22.6573,22.6573,79100.0
2011-08-30 14:00:00,41.15,41.22,41.11,41.19,161300.0,22.6628,22.7013,22.6407,22.6848,161300.0
2011-08-30 14:10:00,41.18,41.23,41.14,41.2,187800.0,22.6793,22.7068,22.6573,22.6903,187800.0
2011-08-30 14:20:00,41.2,41.24,41.15,41.24,230700.0,22.6903,22.7123,22.6628,22.7123,230700.0
2011-08-30 14:30:00,41.24,41.27,41.22,41.26,125500.0,22.7123,22.7288,22.7013,22.7233,125500.0
2011-08-30 14:40:00,41.26,41.29,41.24,41.25,106700.0,22.7233,22.7399,22.7123,22.7178,106700.0
2011-08-30 14:50:00,41.25,41.28,41.17,41.24,300900.0,22.7178,22.7344,22.6738,22.7123,300900.0
2011-08-30 15:00:00,41.24,41.26,41.21,41.25,132400.0,22.7123,22.7233,22.6958,22.7178,132400.0
2011-08-30 15:10:00,41.24,41.24,41.19,41.22,72000.0,22.7123,22.7123,22.6848,22.7013,72000.0
2011-08-30 15:20:00,41.22,41.24,41.2,41.23,62600.0,22.7013,22.7123,22.6903,22.7068,62600.0
2011-08-30 15:30:00,41.23,41.29,41.22,41.26,278100.0,22.7068,22.7399,22.7013,22.7233,278100.0
2011-08-30 15:40:00,41.27,41.3,41.23,41.27,206300.0,22.7288,22.7454,22.7068,22.7288,206300.0
2011-08-30 15:50:00,41.26,41.28,41.17,41.17,371300.0,22.7233,22.7344,22.6738,22.6738,371300.0
2011-08-31 09:30:00,41.3,41.38,41.16,41.19,147100.0,22.7454,22.7894,22.6683,22.6848,147100.0
2011-08-31 09:40:00,41.19,41.27,41.19,41.24,194700.0,22.6848,22.7288,22.6848,22.7123,194700.0
2011-08-31 09:50:00,41.24,41.25,41.19,41.22,106600.0,22.7123,22.7178,22.6848,22.7013,106600.0
2011-08-31 10:00:00,41.23,41.26,41.22,41.26,192900.0,22.7068,22.7233,22.7013,22.7233,192900.0
2011-08-31 10:10:00,41.24,41.32,41.21,41.25,111000.0,22.7123,22.7564,22.6958,22.7178,111000.0
2011-08-31 10:20:00,41.25,41.26,41.21,41.26,82700.0,22.7178,22.7233,22.6958,22.7233,82700.0
2011-08-31 10:30:00,41.25,41.26,41.23,41.26,126600.0,22.7178,22.7233,22.7068,22.7233,126600.0
2011-08-31 10:40:00,41.26,41.26,41.2,41.22,194000.0,22.7233,22.7233,22.6903,22.7013,194000.0
2011-08-31 10:50:00,41.23,41.26,41.19,41.23,164800.0,22.7068,22.7233,22.6848,22.7068,164800.0
2011-08-31 11:00:00,41.23,41.36,41.2,41.36,180500.0,22.7068,22.7784,22.6903,22.7784,180500.0
2011-08-31 11:10:00,41.35,41.39,41.34,41.38,90300.0,22.7729,22.7949,22.7674,22.7894,90300.0
2011-08-31 11:20:00,41.39,41.41,41.33,41.33,215900.0,22.7949,22.8059,22.7619,22.7619,215900.0
2011-08-31 11:30:00,41.33,41.36,41.29,41.34,93700.0,22.7619,22.7784,22.7399,22.7674,93700.0
2011-08-31 11:40:00,41.34,41.36,41.28,41.29,72000.0,22.7674,22.7784,22.7344,22.7399,72000.0
2011-08-31 11:50:00,41.29,41.31,41.27,41.29,103300.0,22.7399,22.7509,22.7288,22.7399,103300.0
2011-08-31 12:00:00,41.29,41.31,41.27,41.3,51700.0,22.7399,22.7509,22.7288,22.7454,51700.0
2011-08-31 12:10:00,41.3,41.31,41.29,41.3,99300.0,22.7454,22.7509,22.7399,22.7454,99300.0
2011-08-31 12:20:00,41.3,41.31,41.26,41.27,97800.0,22.7454,22.7509,22.7233,22.7288,97800.0
2011-08-31 12:30:00,41.27,41.31,41.27,41.3,86800.0,22.7288,22.7509,22.7288,22.7454,86800.0
2011-08-31 12:40:00,41.3,41.31,41.3,41.3,62200.0,22.7454,22.7509,22.7454,22.7454,62200.0
2011-08-31 12:50:00,41.31,41.32,41.3,41.32,99300.0,22.7509,22.7564,22.7454,22.7564,99300.0
2011-08-31 13:00:00,41.33,41.36,41.33,41.35,61500.0,22.7619,22.7784,22.7619,22.7729,61500.0
2011-08-31 13:10:00,41.34,41.36,41.33,41.35,76300.0,22.7674,22.7784,22.7619,22.7729,76300.0
2011-08-31 13:20:00,41.35,41.36,41.34,41.35,41000.0,22.7729,22.7784,22.7674,22.7729,41000.0
2011-08-31 13:30:00,41.35,41.35,41.33,41.34,47500.0,22.7729,22.7729,22.7619,22.7674,47500.0
2011-08-31 13:40:00,41.34,41.35,41.31,41.33,48500.0,22.7674,22.7729,22.7509,22.7619,48500.0
2011-08-31 13:50:00,41.33,41.33,41.27,41.29,54000.0,22.7619,22.7619,22.7288,22.7399,54000.0
2011-08-31 14:00:00,41.3,41.31,41.27,41.29,69000.0,22.7454,22.7509,22.7288,22.7399,69000.0
2011-08-31 14:10:00,41.29,41.3,41.23,41.25,133300.0,22.7399,22.7454,22.7068,22.7178,133300.0
2011-08-31 14:20:00,41.25,41.26,41.25,41.26,73100.0,22.7178,22.7233,22.7178,22.7233,73100.0
2011-08-31 14:30:00,41.26,41.26,41.2,41.24,162400.0,22.7233,22.7233,22.6903,22.7123,162400.0
2011-08-31 14:40:00,41.24,41.25,41.2,41.25,214400.0,22.7123,22.7178,22.6903,22.7178,214400.0
2011-08-31 14:50:00,41.25,41.3,41.23,41.28,175900.0,22.7178,22.7454,22.7068,22.7344,175900.0
2011-08-31 15:00:00,41.28,41.29,41.26,41.27,394000.0,22.7344,22.7399,22.7233,22.7288,394000.0
2011-08-31 15:10:00,41.27,41.28,41.15,41.17,144500.0,22.7288,22.7344,22.6628,22.6738,144500.0
2011-08-31 15:20:00,41.18,41.28,41.17,41.25,206000.0,22.6793,22.7344,22.6738,22.7178,206000.0
2011-08-31 15:30:00,41.25,41.33,41.24,41.3,128900.0,22.7178,22.7619,22.7123,22.7454,128900.0
2011-08-31 15:40:00,41.3,41.41,41.28,41.35,408000.0,22.7454,22.8059,22.7344,22.7729,408000.0
2011-08-31 15:50:00,41.36,41.36,41.26,41.34,693200.0,22.7784,22.7784,22.7233,22.7674,693200.0
2011-09-01 09:30:00,41.36,41.38,41.26,41.26,137100.0,22.7784,22.7894,22.7233,22.7233,137100.0
2011-09-01 09:40:00,41.27,41.32,41.24,41.25,98600.0,22.7288,22.7564,22.7123,22.7178,98600.0
2011-09-01 09:50:00,41.24,41.28,41.11,41.17,146200.0,22.7123,22.7344,22.6407,22.6738,146200.0
2011-09-01 10:00:00,41.16,41.4,41.11,41.32,302100.0,22.6683,22.8004,22.6407,22.7564,302100.0
2011-09-01 10:10:00,41.31,41.32,41.17,41.21,150800.0,22.7509,22.7564,22.6738,22.6958,150800.0
2011-09-01 10:20:00,41.21,41.21,41.17,41.19,105500.0,22.6958,22.6958,22.6738,22.6848,105500.0
2011-09-01 10:30:00,41.19,41.21,41.12,41.21,129900.0,22.6848,22.6958,22.6462,22.6958,129900.0
2011-09-01 10:40:00,41.2,41.21,41.14,41.16,101400.0,22.6903,22.6958,22.6573,22.6683,101400.0
2011-09-01 10:50:00,41.15,41.2,41.14,41.15,78900.0,22.6628,22.6903,22.6573,22.6628,78900.0
2011-09-01 11:00:00,41.15,41.21,41.13,41.14,101000.0,22.6628,22.6958,22.6517,22.6573,101000.0
2011-09-01 11:10:00,41.14,41.2,41.11,41.2,82300.0,22.6573,22.6903,22.6407,22.6903,82300.0
2011-09-01 11:20:00,41.2,41.21,41.15,41.19,79000.0,22.6903,22.6958,22.6628,22.6848,79000.0
2011-09-01 11:30:00,41.18,41.22,41.16,41.22,92200.0,22.6793,22.7013,22.6683,22.7013,92200.0
2011-09-01 11:40:00,41.22,41.22,41.08,41.12,120000.0,22.7013,22.7013,22.6242,22.6462,120000.0
2011-09-01 11:50:00,41.12,41.13,41.07,41.11,72900.0,22.6462,22.6517,22.6187,22.6407,72900.0
2011-09-01 12:00:00,41.11,41.17,41.08,41.16,65800.0,22.6407,22.6738,22.6242,22.6683,65800.0
2011-09-01 12:10:00,41.16,41.17,41.11,41.14,43100.0,22.6683,22.6738,22.6407,22.6573,43100.0
2011-09-01 12:20:00,41.14,41.17,41.13,41.16,52700.0,22.6573,22.6738,22.6517,22.6683,52700.0
2011-09-01 12:30:00,41.16,41.23,41.15,41.23,32700.0,22.6683,22.7068,22.6628,22.7068,32700.0
2011-09-01 12:40:00,41.23,41.24,41.17,41.18,58000.0,22.7068,22.7123,22.6738,22.6793,58000.0
2011-09-01 12:50:00,41.17,41.21,41.17,41.19,70400.0,22.6738,22.6958,22.6738,22.6848,70400.0
2011-09-01 13:00:00,41.2,41.21,41.15,41.16,53700.0,22.6903,22.6958,22.6628,22.6683,53700.0
2011-09-01 13:10:00,41.17,41.19,41.14,41.19,49800.0,22.6738,22.6848,22.6573,22.6848,49800.0
2011-09-01 13:20:00,41.19,41.21,41.14,41.2,66000.0,22.6848,22.6958,22.6573,22.6903,66000.0
2011-09-01 13:30:00,41.2,41.21,41.16,41.18,102800.0,22.6903,22.6958,22.6683,22.6793,102800.0
2011-09-01 13:40:00,41.17,41.18,41.1,41.13,65500.0,22.6738,22.6793,22.6352,22.6517,65500.0
2011-09-01 13:50:00,41.12,41.2,41.08,41.16,89600.0,22.6462,22.6903,22.6242,22.6683,89600.0
2011-09-01 14:00:00,41.16,41.18,41.09,41.17,90600.0,22.6683,22.6793,22.6297,22.6738,90600.0
2011-09-01 14:10:00,41.16,41.2,41.14,41.15,314900.0,22.6683,22.6903,22.6573,22.6628,314900.0
2011-09-01 14:20:00,41.16,41.18,41.14,41.17,88400.0,22.6683,22.6793,22.6573,22.6738,88400.0
2011-09-01 14:30:00,41.17,41.2,41.13,41.17,110800.0,22.6738,22.6903,22.6517,22.6738,110800.0
2011-09-01 14:40:00,41.18,41.18,41.15,41.17,77700.0,22.6793,22.6793,22.6628,22.6738,77700.0
2011-09-01 14:50:00,41.17,41.17,41.13,41.14,68700.0,22.6738,22.6738,22.6517,22.6573,68700.0
2011-09-01 15:00:00,41.15,41.15,41.07,41.12,129400.0,22.6628,22.6628,22.6187,22.6462,129400.0
2011-09-01 15:10:00,41.12,41.15,41.11,41.15,99500.0,22.6462,22.6628,22.6407,22.6628,99500.0
2011-09-01 15:20:00,41.15,41.2,41.13,41.16,92600.0,22.6628,22.6903,22.6517,22.6683,92600.0
2011-09-01 15:30:00,41.15,41.16,41.08,41.11,141500.0,22.6628,22.6683,22.6242,22.6407,141500.0
2011-09-01 15:40:00,41.11,41.17,41.09,41.14,175200.0,22.6407,22.6738,22.6297,22.6573,175200.0
2011-09-01 15:50:00,41.14,41.15,41.1,41.11,269700.0,22.6573,22.6628,22.6352,22.6407,269700.0
2011-09-02 09:30:00,40.79,41.05,40.75,40.95,220400.0,22.4645,22.6077,22.4425,22.5526,220400.0
2011-09-02 09:40:00,40.95,40.96,40.81,40.84,149200.0,22.5526,22.5581,22.4755,22.492,149200.0
2011-09-02 09:50:00,40.84,40.88,40.79,40.88,133400.0,22.492,22.5141,22.4645,22.5141,133400.0
2011-09-02 10:00:00,40.88,40.92,40.84,40.89,217600.0,22.5141,22.5361,22.492,22.5196,217600.0
2011-09-02 10:10:00,40.89,40.9,40.82,40.9,138000.0,22.5196,22.5251,22.481,22.5251,138000.0
2011-09-02 10:20:00,40.91,40.92,40.88,40.89,101100.0,22.5306,22.5361,22.5141,22.5196,101100.0
2011-09-02 10:30:00,40.89,40.91,40.84,40.88,101300.0,22.5196,22.5306,22.492,22.5141,101300.0
2011-09-02 10:40:00,40.88,40.92,40.83,40.88,74000.0,22.5141,22.5361,22.4865,22.5141,74000.0
2011-09-02 10:50:00,40.88,40.99,40.83,40.99,115200.0,22.5141,22.5746,22.4865,22.5746,115200.0
2011-09-02 11:00:00,40.98,41.05,40.98,41.04,115900.0,22.5691,22.6077,22.5691,22.6022,115900.0
2011-09-02 11:10:00,41.04,41.05,41.0,41.02,94700.0,22.6022,22.6077,22.5801,22.5912,94700.0
2011-09-02 11:20:00,41.02,41.09,41.02,41.05,119900.0,22.5912,22.6297,22.5912,22.6077,119900.0
2011-09-02 11:30:00,41.05,41.06,41.02,41.04,110500.0,22.6077,22.6132,22.5912,22.6022,110500.0
2011-09-02 11:40:00,41.03,41.04,40.98,41.0,107200.0,22.5967,22.6022,22.5691,22.5801,107200.0
2011-09-02 11:50:00,41.0,41.04,40.99,41.04,100400.0,22.5801,22.6022,22.5746,22.6022,100400.0
2011-09-02 12:00:00,41.04,41.09,41.02,41.06,65300.0,22.6022,22.6297,22.5912,22.6132,65300.0
2011-09-02 12:10:00,41.06,41.13,41.03,41.12,75000.0,22.6132,22.6517,22.5967,22.6462,75000.0
2011-09-02 12:20:00,41.12,41.15,41.08,41.11,64000.0,22.6462,22.6628,22.6242,22.6407,64000.0
2011-09-02 12:30:00,41.11,41.17,41.1,41.17,184500.0,22.6407,22.6738,22.6352,22.6738,184500.0
2011-09-02 12:40:00,41.17,41.2,41.15,41.16,112200.0,22.6738,22.6903,22.6628,22.6683,112200.0
2011-09-02 12:50:00,41.16,41.16,41.13,41.15,162900.0,22.6683,22.6683,22.6517,22.6628,162900.0
2011-09-02 13:00:00,41.15,41.19,41.15,41.19,314500.0,22.6628,22.6848,22.6628,22.6848,314500.0
2011-09-02 13:10:00,41.18,41.21,41.16,41.19,83600.0,22.6793,22.6958,22.6683,22.6848,83600.0
2011-09-02 13:20:00,41.18,41.18,41.12,41.15,45800.0,22.6793,22.6793,22.6462,22.6628,45800.0
2011-09-02 13:30:00,41.14,41.22,41.14,41.19,61800.0,22.6573,22.7013,22.6573,22.6848,61800.0
2011-09-02 13:40:00,41.18,41.2,41.16,41.2,57000.0,22.6793,22.6903,22.6683,22.6903,57000.0
2011-09-02 13:50:00,41.2,41.21,41.16,41.18,75600.0,22.6903,22.6958,22.6683,22.6793,75600.0
2011-09-02 14:00:00,41.17,41.19,41.13,41.13,138300.0,22.6738,22.6848,22.6517,22.6517,138300.0
2011-09-02 14:10:00,41.13,41.14,41.03,41.09,287800.0,22.6517,22.6573,22.5967,22.6297,287800.0
2011-09-02 14:20:00,41.1,41.14,41.08,41.11,149700.0,22.6352,22.6573,22.6242,22.6407,149700.0
2011-09-02 14:30:00,41.11,41.13,41.03,41.12,190500.0,22.6407,22.6517,22.5967,22.6462,190500.0
2011-09-02 14:40:00,41.11,41.16,41.11,41.11,160000.0,22.6407,22.6683,22.6407,22.6407,160000.0
2011-09-02 14:50:00,41.11,41.23,41.11,41.21,163200.0,22.6407,22.7068,22.6407,22.6958,163200.0
2011-09-02 15:00:00,41.21,41.21,41.1,41.15,134400.0,22.6958,22.6958,22.6352,22.6628,134400.0
2011-09-02 15:10:00,41.15,41.19,41.14,41.16,183100.0,22.6628,22.6848,22.6573,22.6683,183100.0
2011-09-02 15:20:00,41.17,41.2,41.16,41.2,187800.0,22.6738,22.6903,22.6683,22.6903,187800.0
2011-09-02 15:30:00,41.19,41.24,41.17,41.24,314700.0,22.6848,22.7123,22.6738,22.7123,314700.0
2011-09-02 15:40:00,41.23,41.25,41.16,41.19,341100.0,22.7068,22.7178,22.6683,22.6848,341100.0
2011-09-02 15:50:00,41.19,41.22,41.15,41.15,454200.0,22.6848,22.7013,22.6628,22.6628,454200.0
2011-09-06 09:30:00,40.59,40.75,40.33,40.35,379000.0,22.3543,22.4425,22.2112,22.2222,379000.0
2011-09-06 09:40:00,40.36,40.39,40.31,40.31,320900.0,22.2277,22.2442,22.2001,22.2001,320900.0
2011-09-06 09:50:00,40.32,40.57,40.31,40.55,374300.0,22.2056,22.3433,22.2001,22.3323,374300.0
2011-09-06 10:00:00,40.55,40.75,40.55,40.7,342100.0,22.3323,22.4425,22.3323,22.4149,342100.0
2011-09-06 10:10:00,40.7,40.7,40.61,40.63,260800.0,22.4149,22.4149,22.3654,22.3764,260800.0
2011-09-06 10:20:00,40.63,40.7,40.6,40.66,261400.0,22.3764,22.4149,22.3599,22.3929,261400.0
2011-09-06 10:30:00,40.65,40.68,40.57,40.58,279400.0,22.3874,22.4039,22.3433,22.3488,279400.0
2011-09-06 10:40:00,40.57,40.62,40.56,40.59,175000.0,22.3433,22.3709,22.3378,22.3543,175000.0
2011-09-06 10:50:00,40.59,40.67,40.57,40.67,187500.0,22.3543,22.3984,22.3433,22.3984,187500.0
2011-09-06 11:00:00,40.66,40.72,40.64,40.72,166000.0,22.3929,22.4259,22.3819,22.4259,166000.0
2011-09-06 11:10:00,40.71,40.77,40.68,40.75,191100.0,22.4204,22.4535,22.4039,22.4425,191100.0
2011-09-06 11:20:00,40.75,40.78,40.74,40.76,92100.0,22.4425,22.459,22.437,22.448,92100.0
2011-09-06 11:30:00,40.77,40.8,40.73,40.75,151600.0,22.4535,22.47,22.4314,22.4425,151600.0
2011-09-06 11:40:00,40.74,40.88,40.73,40.87,108600.0,22.437,22.5141,22.4314,22.5086,108600.0
2011-09-06 11:50:00,40.86,40.9,40.86,40.9,83200.0,22.503,22.5251,22.503,22.5251,83200.0
2011-09-06 12:00:00,40.89,40.99,40.89,40.94,93200.0,22.5196,22.5746,22.5196,22.5471,93200.0
2011-09-06 12:10:00,40.95,40.98,40.94,40.96,101800.0,22.5526,22.5691,22.5471,22.5581,101800.0
2011-09-06 12:20:00,40.96,40.98,40.96,40.98,84600.0,22.5581,22.5691,22.5581,22.5691,84600.0
2011-09-06 12:30:00,40.97,41.0,40.96,40.98,117900.0,22.5636,22.5801,22.5581,22.5691,117900.0
2011-09-06 12:40:00,40.97,40.98,40.96,40.97,73900.0,22.5636,22.5691,22.5581,22.5636,73900.0
2011-09-06 12:50:00,40.97,41.0,40.96,41.0,80000.0,22.5636,22.5801,22.5581,22.5801,80000.0
2011-09-06 13:00:00,40.99,41.04,40.99,41.01,122400.0,22.5746,22.6022,22.5746,22.5857,122400.0
2011-09-06 13:10:00,41.02,41.04,40.98,41.0,214300.0,22.5912,22.6022,22.5691,22.5801,214300.0
2011-09-06 13:20:00,41.0,41.05,40.99,41.03,174000.0,22.5801,22.6077,22.5746,22.5967,174000.0
2011-09-06 13:30:00,41.03,41.07,41.01,41.06,169000.0,22.5967,22.6187,22.5857,22.6132,169000.0
2011-09-06 13:40:00,41.06,41.1,41.04,41.09,171500.0,22.6132,22.6352,22.6022,22.6297,171500.0
2011-09-06 13:50:00,41.09,41.09,41.03,41.04,203800.0,22.6297,22.6297,22.5967,22.6022,203800.0
2011-09-06 14:00:00,41.04,41.06,41.01,41.06,126200.0,22.6022,22.6132,22.5857,22.6132,126200.0
2011-09-06 14:10:00,41.06,41.12,41.04,41.1,169700.0,22.6132,22.6462,22.6022,22.6352,169700.0
2011-09-06 14:20:00,41.1,41.12,41.09,41.11,415100.0,22.6352,22.6462,22.6297,22.6407,415100.0
2011-09-06 14:30:00,41.11,41.12,41.08,41.09,167400.0,22.6407,22.6462,22.6242,22.6297,167400.0
2011-09-06 14:40:00,41.1,41.12,41.09,41.11,208500.0,22.6352,22.6462,22.6297,22.6407,208500.0
2011-09-06 14:50:00,41.12,41.17,41.1,41.16,434900.0,22.6462,22.6738,22.6352,22.6683,434900.0
2011-09-06 15:00:00,41.16,41.17,41.14,41.14,350800.0,22.6683,22.6738,22.6573,22.6573,350800.0
2011-09-06 15:10:00,41.15,41.17,41.14,41.14,435500.0,22.6628,22.6738,22.6573,22.6573,435500.0
2011-09-06 15:20:00,41.14,41.16,41.12,41.14,247300.0,22.6573,22.6683,22.6462,22.6573,247300.0
2011-09-06 15:30:00,41.14,41.18,41.12,41.17,372700.0,22.6573,22.6793,22.6462,22.6738,372700.0
2011-09-06 15:40:00,41.17,41.21,41.15,41.19,373200.0,22.6738,22.6958,22.6628,22.6848,373200.0
2011-09-06 15:50:00,41.19,41.25,41.18,41.25,742600.0,22.6848,22.7178,22.6793,22.7178,742600.0
2011-09-07 09:30:00,41.33,41.41,41.22,41.25,375000.0,22.7619,22.8059,22.7013,22.7178,375000.0
2011-09-07 09:40:00,41.25,41.31,41.15,41.18,140300.0,22.7178,22.7509,22.6628,22.6793,140300.0
2011-09-07 09:50:00,41.19,41.21,41.12,41.17,86300.0,22.6848,22.6958,22.6462,22.6738,86300.0
2011-09-07 10:00:00,41.17,41.23,41.16,41.19,193800.0,22.6738,22.7068,22.6683,22.6848,193800.0
2011-09-07 10:10:00,41.19,41.21,41.15,41.16,97000.0,22.6848,22.6958,22.6628,22.6683,97000.0
2011-09-07 10:20:00,41.15,41.21,41.14,41.18,79800.0,22.6628,22.6958,22.6573,22.6793,79800.0
2011-09-07 10:30:00,41.18,41.22,41.14,41.19,70200.0,22.6793,22.7013,22.6573,22.6848,70200.0
2011-09-07 10:40:00,41.19,41.2,41.1,41.15,172200.0,22.6848,22.6903,22.6352,22.6628,172200.0
2011-09-07 10:50:00,41.14,41.24,41.14,41.23,102100.0,22.6573,22.7123,22.6573,22.7068,102100.0
2011-09-07 11:00:00,41.23,41.24,41.19,41.19,102600.0,22.7068,22.7123,22.6848,22.6848,102600.0
2011-09-07 11:10:00,41.19,41.2,41.13,41.14,100000.0,22.6848,22.6903,22.6517,22.6573,100000.0
2011-09-07 11:20:00,41.13,41.16,41.11,41.15,61800.0,22.6517,22.6683,22.6407,22.6628,61800.0
2011-09-07 11:30:00,41.16,41.16,41.1,41.12,86800.0,22.6683,22.6683,22.6352,22.6462,86800.0
2011-09-07 11:40:00,41.12,41.15,41.09,41.13,74200.0,22.6462,22.6628,22.6297,22.6517,74200.0
2011-09-07 11:50:00,41.13,41.13,41.11,41.12,57200.0,22.6517,22.6517,22.6407,22.6462,57200.0
2011-09-07 12:00:00,41.12,41.13,41.1,41.13,50400.0,22.6462,22.6517,22.6352,22.6517,50400.0
2011-09-07 12:10:00,41.12,41.13,41.12,41.12,50500.0,22.6462,22.6517,22.6462,22.6462,50500.0
2011-09-07 12:20:00,41.13,41.14,41.12,41.14,20500.0,22.6517,22.6573,22.6462,22.6573,20500.0
2011-09-07 12:30:00,41.14,41.15,41.12,41.13,75500.0,22.6573,22.6628,22.6462,22.6517,75500.0
2011-09-07 12:40:00,41.13,41.15,41.12,41.13,31100.0,22.6517,22.6628,22.6462,22.6517,31100.0
2011-09-07 12:50:00,41.13,41.13,41.1,41.11,29600.0,22.6517,22.6517,22.6352,22.6407,29600.0
2011-09-07 13:00:00,41.1,41.11,41.09,41.09,59800.0,22.6352,22.6407,22.6297,22.6297,59800.0
2011-09-07 13:10:00,41.1,41.13,41.09,41.13,52600.0,22.6352,22.6517,22.6297,22.6517,52600.0
2011-09-07 13:20:00,41.13,41.13,41.12,41.13,15800.0,22.6517,22.6517,22.6462,22.6517,15800.0
2011-09-07 13:30:00,41.13,41.16,41.12,41.16,67700.0,22.6517,22.6683,22.6462,22.6683,67700.0
2011-09-07 13:40:00,41.16,41.18,41.13,41.18,147600.0,22.6683,22.6793,22.6517,22.6793,147600.0
2011-09-07 13:50:00,41.18,41.26,41.17,41.24,139100.0,22.6793,22.7233,22.6738,22.7123,139100.0
2011-09-07 14:00:00,41.24,41.25,41.2,41.21,139400.0,22.7123,22.7178,22.6903,22.6958,139400.0
2011-09-07 14:10:00,41.2,41.22,41.16,41.18,103300.0,22.6903,22.7013,22.6683,22.6793,103300.0
2011-09-07 14:20:00,41.18,41.2,41.14,41.2,88300.0,22.6793,22.6903,22.6573,22.6903,88300.0
2011-09-07 14:30:00,41.2,41.22,41.2,41.21,65500.0,22.6903,22.7013,22.6903,22.6958,65500.0
2011-09-07 14:40:00,41.2,41.22,41.16,41.16,125500.0,22.6903,22.7013,22.6683,22.6683,125500.0
2011-09-07 14:50:00,41.16,41.21,41.16,41.21,131000.0,22.6683,22.6958,22.6683,22.6958,131000.0
2011-09-07 15:00:00,41.2,41.22,41.18,41.21,126700.0,22.6903,22.7013,22.6793,22.6958,126700.0
2011-09-07 15:10:00,41.22,41.22,41.21,41.22,122400.0,22.7013,22.7013,22.6958,22.7013,122400.0
2011-09-07 15:20:00,41.22,41.26,41.22,41.25,169700.0,22.7013,22.7233,22.7013,22.7178,169700.0
2011-09-07 15:30:00,41.25,41.26,41.23,41.26,198100.0,22.7178,22.7233,22.7068,22.7233,198100.0
2011-09-07 15:40:00,41.26,41.29,41.25,41.25,269000.0,22.7233,22.7399,22.7178,22.7178,269000.0
2011-09-07 15:50:00,41.25,41.31,41.19,41.31,645000.0,22.7178,22.7509,22.6848,22.7509,645000.0
2011-09-08 09:30:00,41.2,41.21,41.08,41.08,119800.0,22.6903,22.6958,22.6242,22.6242,119800.0
2011-09-08 09:40:00,41.08,41.35,41.08,41.29,196200.0,22.6242,22.7729,22.6242,22.7399,196200.0
2011-09-08 09:50:00,41.3,41.4,41.2,41.36,157600.0,22.7454,22.8004,22.6903,22.7784,157600.0
2011-09-08 10:00:00,41.36,41.38,41.26,41.38,121100.0,22.7784,22.7894,22.7233,22.7894,121100.0
2011-09-08 10:10:00,41.38,41.41,41.34,41.37,125200.0,22.7894,22.8059,22.7674,22.7839,125200.0
2011-09-08 10:20:00,41.37,41.38,41.28,41.28,150100.0,22.7839,22.7894,22.7344,22.7344,150100.0
2011-09-08 10:30:00,41.29,41.43,41.28,41.4,147900.0,22.7399,22.817,22.7344,22.8004,147900.0
2011-09-08 10:40:00,41.39,41.47,41.39,41.46,78900.0,22.7949,22.839,22.7949,22.8335,78900.0
2011-09-08 10:50:00,41.46,41.55,41.46,41.54,195900.0,22.8335,22.8831,22.8335,22.8775,195900.0
2011-09-08 11:00:00,41.55,41.57,41.5,41.55,108700.0,22.8831,22.8941,22.8555,22.8831,108700.0
2011-09-08 11:10:00,41.54,41.55,41.41,41.42,80700.0,22.8775,22.8831,22.8059,22.8115,80700.0
2011-09-08 11:20:00,41.42,41.45,41.4,41.41,51800.0,22.8115,22.828,22.8004,22.8059,51800.0
2011-09-08 11:30:00,41.41,41.52,41.4,41.51,125600.0,22.8059,22.8665,22.8004,22.861,125600.0
2011-09-08 11:40:00,41.52,41.52,41.36,41.39,83200.0,22.8665,22.8665,22.7784,22.7949,83200.0
2011-09-08 11:50:00,41.39,41.51,41.37,41.41,96400.0,22.7949,22.861,22.7839,22.8059,96400.0
2011-09-08 12:00:00,41.4,41.51,41.38,41.51,79700.0,22.8004,22.861,22.7894,22.861,79700.0
2011-09-08 12:10:00,41.5,41.54,41.48,41.49,62600.0,22.8555,22.8775,22.8445,22.85,62600.0
2011-09-08 12:20:00,41.5,41.53,41.49,41.52,39400.0,22.8555,22.872,22.85,22.8665,39400.0
2011-09-08 12:30:00,41.52,41.54,41.47,41.52,49800.0,22.8665,22.8775,22.839,22.8665,49800.0
2011-09-08 12:40:00,41.53,41.55,41.49,41.52,46700.0,22.872,22.8831,22.85,22.8665,46700.0
2011-09-08 12:50:00,41.52,41.55,41.51,41.53,43400.0,22.8665,22.8831,22.861,22.872,43400.0
2011-09-08 13:00:00,41.53,41.57,41.51,41.56,48700.0,22.872,22.8941,22.861,22.8886,48700.0
2011-09-08 13:10:00,41.55,41.56,41.5,41.53,48300.0,22.8831,22.8886,22.8555,22.872,48300.0
2011-09-08 13:20:00,41.52,41.53,41.48,41.5,50900.0,22.8665,22.872,22.8445,22.8555,50900.0
2011-09-08 13:30:00,41.5,41.55,41.41,41.5,164100.0,22.8555,22.8831,22.8059,22.8555,164100.0
2011-09-08 13:40:00,41.5,41.5,41.35,41.39,192700.0,22.8555,22.8555,22.7729,22.7949,192700.0
2011-09-08 13:50:00,41.39,41.43,41.32,41.37,113700.0,22.7949,22.817,22.7564,22.7839,113700.0
2011-09-08 14:00:00,41.37,41.42,41.33,41.39,108000.0,22.7839,22.8115,22.7619,22.7949,108000.0
2011-09-08 14:10:00,41.39,41.43,41.35,41.38,78100.0,22.7949,22.817,22.7729,22.7894,78100.0
2011-09-08 14:20:00,41.37,41.4,41.3,41.39,97400.0,22.7839,22.8004,22.7454,22.7949,97400.0
2011-09-08 14:30:00,41.39,41.44,41.37,41.4,79300.0,22.7949,22.8225,22.7839,22.8004,79300.0
2011-09-08 14:40:00,41.41,41.47,41.4,41.43,94800.0,22.8059,22.839,22.8004,22.817,94800.0
2011-09-08 14:50:00,41.43,41.47,41.39,41.45,82700.0,22.817,22.839,22.7949,22.828,82700.0
2011-09-08 15:00:00,41.46,41.46,41.35,41.41,121100.0,22.8335,22.8335,22.7729,22.8059,121100.0
2011-09-08 15:10:00,41.41,41.43,41.37,41.42,83800.0,22.8059,22.817,22.7839,22.8115,83800.0
2011-09-08 15:20:00,41.42,41.45,41.4,41.45,111900.0,22.8115,22.828,22.8004,22.828,111900.0
2011-09-08 15:30:00,41.45,41.47,41.43,41.45,205300.0,22.828,22.839,22.817,22.828,205300.0
2011-09-08 15:40:00,41.45,41.51,41.41,41.41,194300.0,22.828,22.861,22.8059,22.8059,194300.0
2011-09-08 15:50:00,41.41,41.44,41.36,41.38,422500.0,22.8059,22.8225,22.7784,22.7894,422500.0
2011-09-09 09:30:00,41.13,41.13,40.88,40.93,174200.0,22.6517,22.6517,22.5141,22.5416,174200.0
2011-09-09 09:40:00,40.93,40.96,40.84,40.96,214500.0,22.5416,22.5581,22.492,22.5581,214500.0
2011-09-09 09:50:00,40.97,40.97,40.87,40.89,124100.0,22.5636,22.5636,22.5086,22.5196,124100.0
2011-09-09 10:00:00,40.9,40.93,40.78,40.78,97500.0,22.5251,22.5416,22.459,22.459,97500.0
2011-09-09 10:10:00,40.78,40.8,40.73,40.76,139100.0,22.459,22.47,22.4314,22.448,139100.0
2011-09-09 10:20:00,40.77,40.8,40.71,40.73,193600.0,22.4535,22.47,22.4204,22.4314,193600.0
2011-09-09 10:30:00,40.73,40.8,40.72,40.8,193300.0,22.4314,22.47,22.4259,22.47,193300.0
2011-09-09 10:40:00,40.8,40.86,40.77,40.79,155600.0,22.47,22.503,22.4535,22.4645,155600.0
2011-09-09 10:50:00,40.79,40.81,40.7,40.7,163800.0,22.4645,22.4755,22.4149,22.4149,163800.0
2011-09-09 11:00:00,40.7,40.75,40.67,40.75,117500.0,22.4149,22.4425,22.3984,22.4425,117500.0
2011-09-09 11:10:00,40.75,40.79,40.65,40.65,142300.0,22.4425,22.4645,22.3874,22.3874,142300.0
2011-09-09 11:20:00,40.66,40.66,40.54,40.62,171300.0,22.3929,22.3929,22.3268,22.3709,171300.0
2011-09-09 11:30:00,40.62,40.72,40.61,40.69,203700.0,22.3709,22.4259,22.3654,22.4094,203700.0
2011-09-09 11:40:00,40.69,40.69,40.6,40.61,142100.0,22.4094,22.4094,22.3599,22.3654,142100.0
2011-09-09 11:50:00,40.61,40.69,40.58,40.65,121900.0,22.3654,22.4094,22.3488,22.3874,121900.0
2011-09-09 12:00:00,40.65,40.66,40.6,40.61,64600.0,22.3874,22.3929,22.3599,22.3654,64600.0
2011-09-09 12:10:00,40.62,40.65,40.58,40.64,76000.0,22.3709,22.3874,22.3488,22.3819,76000.0
2011-09-09 12:20:00,40.64,40.66,40.59,40.61,49000.0,22.3819,22.3929,22.3543,22.3654,49000.0
2011-09-09 12:30:00,40.6,40.61,40.52,40.55,111200.0,22.3599,22.3654,22.3158,22.3323,111200.0
2011-09-09 12:40:00,40.55,40.59,40.52,40.54,79400.0,22.3323,22.3543,22.3158,22.3268,79400.0
2011-09-09 12:50:00,40.54,40.6,40.52,40.59,99700.0,22.3268,22.3599,22.3158,22.3543,99700.0
2011-09-09 13:00:00,40.6,40.62,40.54,40.62,69300.0,22.3599,22.3709,22.3268,22.3709,69300.0
2011-09-09 13:10:00,40.61,40.68,40.58,40.62,98900.0,22.3654,22.4039,22.3488,22.3709,98900.0
2011-09-09 13:20:00,40.62,40.63,40.58,40.59,65900.0,22.3709,22.3764,22.3488,22.3543,65900.0
2011-09-09 13:30:00,40.6,40.62,40.56,40.62,59900.0,22.3599,22.3709,22.3378,22.3709,59900.0
2011-09-09 13:40:00,40.62,40.64,40.56,40.56,47300.0,22.3709,22.3819,22.3378,22.3378,47300.0
2011-09-09 13:50:00,40.55,40.62,40.55,40.59,45400.0,22.3323,22.3709,22.3323,22.3543,45400.0
2011-09-09 14:00:00,40.59,40.67,40.57,40.67,82600.0,22.3543,22.3984,22.3433,22.3984,82600.0
2011-09-09 14:10:00,40.67,40.68,40.61,40.65,82800.0,22.3984,22.4039,22.3654,22.3874,82800.0
2011-09-09 14:20:00,40.65,40.7,40.65,40.67,80600.0,22.3874,22.4149,22.3874,22.3984,80600.0
2011-09-09 14:30:00,40.66,40.67,40.62,40.64,104900.0,22.3929,22.3984,22.3709,22.3819,104900.0
2011-09-09 14:40:00,40.65,40.76,40.65,40.68,99200.0,22.3874,22.448,22.3874,22.4039,99200.0
2011-09-09 14:50:00,40.68,40.71,40.67,40.68,93100.0,22.4039,22.4204,22.3984,22.4039,93100.0
2011-09-09 15:00:00,40.68,40.71,40.64,40.7,140900.0,22.4039,22.4204,22.3819,22.4149,140900.0
2011-09-09 15:10:00,40.7,40.72,40.66,40.71,142100.0,22.4149,22.4259,22.3929,22.4204,142100.0
2011-09-09 15:20:00,40.71,40.72,40.67,40.68,141000.0,22.4204,22.4259,22.3984,22.4039,141000.0
2011-09-09 15:30:00,40.67,40.77,40.66,40.77,193000.0,22.3984,22.4535,22.3929,22.4535,193000.0
2011-09-09 15:40:00,40.78,40.92,40.74,40.84,402400.0,22.459,22.5361,22.437,22.492,402400.0
2011-09-09 15:50:00,40.85,40.89,40.75,40.75,594400.0,22.4975,22.5196,22.4425,22.4425,594400.0
2011-09-12 09:30:00,40.51,40.78,40.51,40.73,161300.0,22.3103,22.459,22.3103,22.4314,161300.0
2011-09-12 09:40:00,40.73,40.74,40.51,40.53,104900.0,22.4314,22.437,22.3103,22.3213,104900.0
2011-09-12 09:50:00,40.53,40.61,40.46,40.57,150200.0,22.3213,22.3654,22.2828,22.3433,150200.0
2011-09-12 10:00:00,40.57,40.66,40.53,40.58,112300.0,22.3433,22.3929,22.3213,22.3488,112300.0
2011-09-12 10:10:00,40.59,40.68,40.54,40.58,101600.0,22.3543,22.4039,22.3268,22.3488,101600.0
2011-09-12 10:20:00,40.59,40.63,40.5,40.5,82600.0,22.3543,22.3764,22.3048,22.3048,82600.0
2011-09-12 10:30:00,40.51,40.61,40.51,40.6,77200.0,22.3103,22.3654,22.3103,22.3599,77200.0
2011-09-12 10:40:00,40.6,40.6,40.53,40.57,68500.0,22.3599,22.3599,22.3213,22.3433,68500.0
2011-09-12 10:50:00,40.57,40.63,40.53,40.56,231000.0,22.3433,22.3764,22.3213,22.3378,231000.0
2011-09-12 11:00:00,40.56,40.71,40.56,40.7,91600.0,22.3378,22.4204,22.3378,22.4149,91600.0
2011-09-12 11:10:00,40.7,40.72,40.66,40.71,102300.0,22.4149,22.4259,22.3929,22.4204,102300.0
2011-09-12 11:20:00,40.72,40.76,40.71,40.76,76400.0,22.4259,22.448,22.4204,22.448,76400.0
2011-09-12 11:30:00,40.76,40.83,40.74,40.8,132000.0,22.448,22.4865,22.437,22.47,132000.0
2011-09-12 11:40:00,40.8,40.81,40.7,40.7,72200.0,22.47,22.4755,22.4149,22.4149,72200.0
2011-09-12 11:50:00,40.71,40.74,40.69,40.73,66700.0,22.4204,22.437,22.4094,22.4314,66700.0
2011-09-12 12:00:00,40.73,40.73,40.69,40.71,72800.0,22.4314,22.4314,22.4094,22.4204,72800.0
2011-09-12 12:10:00,40.72,40.73,40.7,40.7,59900.0,22.4259,22.4314,22.4149,22.4149,59900.0
2011-09-12 12:20:00,40.7,40.75,40.68,40.75,76100.0,22.4149,22.4425,22.4039,22.4425,76100.0
2011-09-12 12:30:00,40.74,40.75,40.68,40.7,86200.0,22.437,22.4425,22.4039,22.4149,86200.0
2011-09-12 12:40:00,40.7,40.74,40.7,40.73,51500.0,22.4149,22.437,22.4149,22.4314,51500.0
2011-09-12 12:50:00,40.73,40.76,40.72,40.76,76900.0,22.4314,22.448,22.4259,22.448,76900.0
2011-09-12 13:00:00,40.77,40.8,40.75,40.77,95600.0,22.4535,22.47,22.4425,22.4535,95600.0
2011-09-12 13:10:00,40.78,40.81,40.78,40.78,40300.0,22.459,22.4755,22.459,22.459,40300.0
2011-09-12 13:20:00,40.79,40.8,40.77,40.78,50500.0,22.4645,22.47,22.4535,22.459,50500.0
2011-09-12 13:30:00,40.78,40.81,40.76,40.81,109200.0,22.459,22.4755,22.448,22.4755,109200.0
2011-09-12 13:40:00,40.8,40.84,40.79,40.83,110900.0,22.47,22.492,22.4645,22.4865,110900.0
2011-09-12 13:50:00,40.84,40.88,40.82,40.86,73700.0,22.492,22.5141,22.481,22.503,73700.0
2011-09-12 14:00:00,40.85,40.86,40.73,40.73,157700.0,22.4975,22.503,22.4314,22.4314,157700.0
2011-09-12 14:10:00,40.73,40.74,40.68,40.72,108700.0,22.4314,22.437,22.4039,22.4259,108700.0
2011-09-12 14:20:00,40.72,40.77,40.71,40.72,98000.0,22.4259,22.4535,22.4204,22.4259,98000.0
2011-09-12 14:30:00,40.73,40.91,40.73,40.86,285800.0,22.4314,22.5306,22.4314,22.503,285800.0
2011-09-12 14:40:00,40.86,40.93,40.85,40.88,224700.0,22.503,22.5416,22.4975,22.5141,224700.0
2011-09-12 14:50:00,40.88,40.89,40.83,40.85,134600.0,22.5141,22.5196,22.4865,22.4975,134600.0
2011-09-12 15:00:00,40.85,40.9,40.84,40.87,184300.0,22.4975,22.5251,22.492,22.5086,184300.0
2011-09-12 15:10:00,40.88,40.95,40.88,40.94,149200.0,22.5141,22.5526,22.5141,22.5471,149200.0
2011-09-12 15:20:00,40.94,41.04,40.91,40.99,219700.0,22.5471,22.6022,22.5306,22.5746,219700.0
2011-09-12 15:30:00,40.99,41.12,40.98,41.12,424200.0,22.5746,22.6462,22.5691,22.6462,424200.0
2011-09-12 15:40:00,41.12,41.24,41.09,41.22,360700.0,22.6462,22.7123,22.6297,22.7013,360700.0
2011-09-12 15:50:00,41.22,41.38,41.21,41.38,822000.0,22.7013,22.7894,22.6958,22.7894,822000.0
2011-09-13 09:30:00,41.29,41.34,41.1,41.18,200000.0,22.7399,22.7674,22.6352,22.6793,200000.0
2011-09-13 09:40:00,41.19,41.19,40.98,41.07,135300.0,22.6848,22.6848,22.5691,22.6187,135300.0
2011-09-13 09:50:00,41.06,41.3,41.06,41.28,83400.0,22.6132,22.7454,22.6132,22.7344,83400.0
2011-09-13 10:00:00,41.28,41.3,41.19,41.29,105000.0,22.7344,22.7454,22.6848,22.7399,105000.0
2011-09-13 10:10:00,41.28,41.31,41.23,41.27,77500.0,22.7344,22.7509,22.7068,22.7288,77500.0
2011-09-13 10:20:00,41.27,41.27,41.12,41.13,76500.0,22.7288,22.7288,22.6462,22.6517,76500.0
2011-09-13 10:30:00,41.13,41.16,41.05,41.15,135000.0,22.6517,22.6683,22.6077,22.6628,135000.0
2011-09-13 10:40:00,41.15,41.21,41.08,41.2,79200.0,22.6628,22.6958,22.6242,22.6903,79200.0
2011-09-13 10:50:00,41.2,41.23,41.13,41.2,85000.0,22.6903,22.7068,22.6517,22.6903,85000.0
2011-09-13 11:00:00,41.2,41.25,41.14,41.22,94800.0,22.6903,22.7178,22.6573,22.7013,94800.0
2011-09-13 11:10:00,41.23,41.25,41.15,41.18,68200.0,22.7068,22.7178,22.6628,22.6793,68200.0
2011-09-13 11:20:00,41.19,41.25,41.14,41.25,62000.0,22.6848,22.7178,22.6573,22.7178,62000.0
2011-09-13 11:30:00,41.26,41.3,41.23,41.25,46900.0,22.7233,22.7454,22.7068,22.7178,46900.0
2011-09-13 11:40:00,41.26,41.27,41.21,41.21,107600.0,22.7233,22.7288,22.6958,22.6958,107600.0
2011-09-13 11:50:00,41.22,41.26,41.19,41.23,61200.0,22.7013,22.7233,22.6848,22.7068,61200.0
2011-09-13 12:00:00,41.23,41.32,41.22,41.32,164700.0,22.7068,22.7564,22.7013,22.7564,164700.0
2011-09-13 12:10:00,41.32,41.35,41.3,41.33,88000.0,22.7564,22.7729,22.7454,22.7619,88000.0
2011-09-13 12:20:00,41.32,41.34,41.3,41.31,71900.0,22.7564,22.7674,22.7454,22.7509,71900.0
2011-09-13 12:30:00,41.32,41.34,41.29,41.34,109700.0,22.7564,22.7674,22.7399,22.7674,109700.0
2011-09-13 12:40:00,41.33,41.34,41.3,41.32,48500.0,22.7619,22.7674,22.7454,22.7564,48500.0
2011-09-13 12:50:00,41.32,41.36,41.29,41.35,56300.0,22.7564,22.7784,22.7399,22.7729,56300.0
2011-09-13 13:00:00,41.36,41.38,41.35,41.36,34500.0,22.7784,22.7894,22.7729,22.7784,34500.0
2011-09-13 13:10:00,41.37,41.38,41.35,41.35,40300.0,22.7839,22.7894,22.7729,22.7729,40300.0
2011-09-13 13:20:00,41.36,41.38,41.34,41.36,29900.0,22.7784,22.7894,22.7674,22.7784,29900.0
2011-09-13 13:30:00,41.37,41.37,41.31,41.34,76400.0,22.7839,22.7839,22.7509,22.7674,76400.0
2011-09-13 13:40:00,41.34,41.4,41.34,41.38,63000.0,22.7674,22.8004,22.7674,22.7894,63000.0
2011-09-13 13:50:00,41.38,41.4,41.31,41.36,209300.0,22.7894,22.8004,22.7509,22.7784,209300.0
2011-09-13 14:00:00,41.36,41.39,41.33,41.39,84500.0,22.7784,22.7949,22.7619,22.7949,84500.0
2011-09-13 14:10:00,41.39,41.46,41.38,41.43,131100.0,22.7949,22.8335,22.7894,22.817,131100.0
2011-09-13 14:20:00,41.43,41.5,41.42,41.48,100800.0,22.817,22.8555,22.8115,22.8445,100800.0
2011-09-13 14:30:00,41.47,41.49,41.45,41.46,63400.0,22.839,22.85,22.828,22.8335,63400.0
2011-09-13 14:40:00,41.46,41.46,41.37,41.39,102100.0,22.8335,22.8335,22.7839,22.7949,102100.0
2011-09-13 14:50:00,41.39,41.44,41.38,41.42,191600.0,22.7949,22.8225,22.7894,22.8115,191600.0
2011-09-13 15:00:00,41.42,41.44,41.35,41.38,155500.0,22.8115,22.8225,22.7729,22.7894,155500.0
2011-09-13 15:10:00,41.38,41.42,41.33,41.37,231700.0,22.7894,22.8115,22.7619,22.7839,231700.0
2011-09-13 15:20:00,41.37,41.49,41.36,41.48,200200.0,22.7839,22.85,22.7784,22.8445,200200.0
2011-09-13 15:30:00,41.48,41.5,41.45,41.48,198900.0,22.8445,22.8555,22.828,22.8445,198900.0
2011-09-13 15:40:00,41.49,41.55,41.48,41.55,162100.0,22.85,22.8831,22.8445,22.8831,162100.0
2011-09-13 15:50:00,41.55,41.57,41.51,41.56,404600.0,22.8831,22.8941,22.861,22.8886,404600.0
2011-09-14 09:30:00,41.55,41.65,41.49,41.58,175100.0,22.8831,22.9381,22.85,22.8996,175100.0
2011-09-14 09:40:00,41.57,41.65,41.55,41.65,94700.0,22.8941,22.9381,22.8831,22.9381,94700.0
2011-09-14 09:50:00,41.64,41.7,41.53,41.54,128400.0,22.9326,22.9657,22.872,22.8775,128400.0
2011-09-14 10:00:00,41.54,41.6,41.52,41.6,106300.0,22.8775,22.9106,22.8665,22.9106,106300.0
2011-09-14 10:10:00,41.6,41.64,41.47,41.48,139400.0,22.9106,22.9326,22.839,22.8445,139400.0
2011-09-14 10:20:00,41.48,41.65,41.45,41.61,186600.0,22.8445,22.9381,22.828,22.9161,186600.0
2011-09-14 10:30:00,41.6,41.63,41.56,41.62,124500.0,22.9106,22.9271,22.8886,22.9216,124500.0
2011-09-14 10:40:00,41.62,41.64,41.57,41.61,91800.0,22.9216,22.9326,22.8941,22.9161,91800.0
2011-09-14 10:50:00,41.6,41.69,41.6,41.65,71400.0,22.9106,22.9602,22.9106,22.9381,71400.0
2011-09-14 11:00:00,41.66,41.66,41.59,41.59,107800.0,22.9436,22.9436,22.9051,22.9051,107800.0
2011-09-14 11:10:00,41.59,41.6,41.55,41.57,180000.0,22.9051,22.9106,22.8831,22.8941,180000.0
2011-09-14 11:20:00,41.57,41.68,41.55,41.68,96900.0,22.8941,22.9546,22.8831,22.9546,96900.0
2011-09-14 11:30:00,41.67,41.69,41.6,41.62,68800.0,22.9491,22.9602,22.9106,22.9216,68800.0
2011-09-14 11:40:00,41.62,41.67,41.59,41.67,73800.0,22.9216,22.9491,22.9051,22.9491,73800.0
2011-09-14 11:50:00,41.67,41.7,41.66,41.69,70700.0,22.9491,22.9657,22.9436,22.9602,70700.0
2011-09-14 12:00:00,41.7,41.73,41.69,41.7,102700.0,22.9657,22.9822,22.9602,22.9657,102700.0
2011-09-14 12:10:00,41.7,41.71,41.68,41.68,39300.0,22.9657,22.9712,22.9546,22.9546,39300.0
2011-09-14 12:20:00,41.69,41.71,41.65,41.66,95600.0,22.9602,22.9712,22.9381,22.9436,95600.0
2011-09-14 12:30:00,41.65,41.72,41.63,41.71,190900.0,22.9381,22.9767,22.9271,22.9712,190900.0
2011-09-14 12:40:00,41.72,41.75,41.71,41.75,80100.0,22.9767,22.9932,22.9712,22.9932,80100.0
2011-09-14 12:50:00,41.74,41.77,41.71,41.75,91900.0,22.9877,23.0042,22.9712,22.9932,91900.0
2011-09-14 13:00:00,41.75,41.76,41.71,41.76,83900.0,22.9932,22.9987,22.9712,22.9987,83900.0
2011-09-14 13:10:00,41.75,41.78,41.75,41.77,51800.0,22.9932,23.0097,22.9932,23.0042,51800.0
2011-09-14 13:20:00,41.78,41.8,41.75,41.8,74400.0,23.0097,23.0207,22.9932,23.0207,74400.0
2011-09-14 13:30:00,41.79,41.85,41.79,41.85,82800.0,23.0152,23.0483,23.0152,23.0483,82800.0
2011-09-14 13:40:00,41.84,41.88,41.8,41.83,218500.0,23.0428,23.0648,23.0207,23.0373,218500.0
2011-09-14 13:50:00,41.83,41.87,41.7,41.74,239600.0,23.0373,23.0593,22.9657,22.9877,239600.0
2011-09-14 14:00:00,41.74,41.79,41.73,41.78,172200.0,22.9877,23.0152,22.9822,23.0097,172200.0
2011-09-14 14:10:00,41.79,41.86,41.76,41.85,93500.0,23.0152,23.0538,22.9987,23.0483,93500.0
2011-09-14 14:20:00,41.85,41.86,41.81,41.82,87900.0,23.0483,23.0538,23.0262,23.0318,87900.0
2011-09-14 14:30:00,41.82,41.83,41.78,41.8,76200.0,23.0318,23.0373,23.0097,23.0207,76200.0
2011-09-14 14:40:00,41.8,41.81,41.76,41.77,122500.0,23.0207,23.0262,22.9987,23.0042,122500.0
2011-09-14 14:50:00,41.76,41.83,41.76,41.82,114300.0,22.9987,23.0373,22.9987,23.0318,114300.0
2011-09-14 15:00:00,41.82,41.89,41.82,41.89,168200.0,23.0318,23.0703,23.0318,23.0703,168200.0
2011-09-14 15:10:00,41.89,41.92,41.88,41.91,145100.0,23.0703,23.0868,23.0648,23.0813,145100.0
2011-09-14 15:20:00,41.9,41.95,41.89,41.93,259600.0,23.0758,23.1033,23.0703,23.0923,259600.0
2011-09-14 15:30:00,41.94,41.98,41.93,41.94,332900.0,23.0978,23.1199,23.0923,23.0978,332900.0
2011-09-14 15:40:00,41.94,41.94,41.73,41.74,430300.0,23.0978,23.0978,22.9822,22.9877,430300.0
2011-09-14 15:50:00,41.75,41.83,41.72,41.73,588100.0,22.9932,23.0373,22.9767,22.9822,588100.0
2011-09-15 09:30:00,41.9,41.9,41.74,41.8,154900.0,23.0758,23.0758,22.9877,23.0207,154900.0
2011-09-15 09:40:00,41.8,41.93,41.8,41.87,151300.0,23.0207,23.0923,23.0207,23.0593,151300.0
2011-09-15 09:50:00,41.87,41.93,41.86,41.88,92500.0,23.0593,23.0923,23.0538,23.0648,92500.0
2011-09-15 10:00:00,41.9,41.97,41.87,41.88,169500.0,23.0758,23.1144,23.0593,23.0648,169500.0
2011-09-15 10:10:00,41.88,41.91,41.79,41.85,146600.0,23.0648,23.0813,23.0152,23.0483,146600.0
2011-09-15 10:20:00,41.85,41.89,41.82,41.89,59000.0,23.0483,23.0703,23.0318,23.0703,59000.0
2011-09-15 10:30:00,41.88,41.89,41.79,41.83,98300.0,23.0648,23.0703,23.0152,23.0373,98300.0
2011-09-15 10:40:00,41.84,41.9,41.84,41.88,75800.0,23.0428,23.0758,23.0428,23.0648,75800.0
2011-09-15 10:50:00,41.89,41.92,41.82,41.85,80300.0,23.0703,23.0868,23.0318,23.0483,80300.0
2011-09-15 11:00:00,41.85,41.94,41.84,41.93,91200.0,23.0483,23.0978,23.0428,23.0923,91200.0
2011-09-15 11:10:00,41.93,41.95,41.91,41.91,87700.0,23.0923,23.1033,23.0813,23.0813,87700.0
2011-09-15 11:20:00,41.91,41.96,41.89,41.93,84300.0,23.0813,23.1089,23.0703,23.0923,84300.0
2011-09-15 11:30:00,41.94,41.95,41.9,41.95,62600.0,23.0978,23.1033,23.0758,23.1033,62600.0
2011-09-15 11:40:00,41.95,41.95,41.92,41.93,39400.0,23.1033,23.1033,23.0868,23.0923,39400.0
2011-09-15 11:50:00,41.94,41.95,41.91,41.95,51600.0,23.0978,23.1033,23.0813,23.1033,51600.0
2011-09-15 12:00:00,41.94,41.95,41.92,41.95,56700.0,23.0978,23.1033,23.0868,23.1033,56700.0
2011-09-15 12:10:00,41.95,41.97,41.94,41.96,83700.0,23.1033,23.1144,23.0978,23.1089,83700.0
2011-09-15 12:20:00,41.97,41.97,41.95,41.96,64900.0,23.1144,23.1144,23.1033,23.1089,64900.0
2011-09-15 12:30:00,41.96,41.99,41.95,41.98,69000.0,23.1089,23.1254,23.1033,23.1199,69000.0
2011-09-15 12:40:00,41.98,41.99,41.97,41.98,37300.0,23.1199,23.1254,23.1144,23.1199,37300.0
2011-09-15 12:50:00,41.98,41.99,41.96,41.97,42600.0,23.1199,23.1254,23.1089,23.1144,42600.0
2011-09-15 13:00:00,41.97,41.99,41.97,41.98,52800.0,23.1144,23.1254,23.1144,23.1199,52800.0
2011-09-15 13:10:00,41.99,42.0,41.98,41.98,60100.0,23.1254,23.1309,23.1199,23.1199,60100.0
2011-09-15 13:20:00,41.99,42.0,41.98,41.98,33700.0,23.1254,23.1309,23.1199,23.1199,33700.0
2011-09-15 13:30:00,41.98,42.0,41.97,41.99,94700.0,23.1199,23.1309,23.1144,23.1254,94700.0
2011-09-15 13:40:00,41.98,42.04,41.98,42.04,472700.0,23.1199,23.1529,23.1199,23.1529,472700.0
2011-09-15 13:50:00,42.03,42.09,42.01,42.09,87300.0,23.1474,23.1804,23.1364,23.1804,87300.0
2011-09-15 14:00:00,42.09,42.09,42.04,42.06,83300.0,23.1804,23.1804,23.1529,23.1639,83300.0
2011-09-15 14:10:00,42.07,42.1,42.05,42.07,83500.0,23.1694,23.186,23.1584,23.1694,83500.0
2011-09-15 14:20:00,42.06,42.07,42.0,42.02,95400.0,23.1639,23.1694,23.1309,23.1419,95400.0
2011-09-15 14:30:00,42.02,42.04,41.94,41.97,203600.0,23.1419,23.1529,23.0978,23.1144,203600.0
2011-09-15 14:40:00,41.97,42.04,41.97,42.03,79100.0,23.1144,23.1529,23.1144,23.1474,79100.0
2011-09-15 14:50:00,42.04,42.06,42.02,42.05,67400.0,23.1529,23.1639,23.1419,23.1584,67400.0
2011-09-15 15:00:00,42.05,42.08,42.01,42.04,181200.0,23.1584,23.1749,23.1364,23.1529,181200.0
2011-09-15 15:10:00,42.03,42.04,41.93,41.94,124400.0,23.1474,23.1529,23.0923,23.0978,124400.0
2011-09-15 15:20:00,41.95,41.95,41.89,41.9,63200.0,23.1033,23.1033,23.0703,23.0758,63200.0
2011-09-15 15:30:00,41.91,41.99,41.89,41.97,167000.0,23.0813,23.1254,23.0703,23.1144,167000.0
2011-09-15 15:40:00,41.98,42.04,41.96,42.03,238700.0,23.1199,23.1529,23.1089,23.1474,238700.0
2011-09-15 15:50:00,42.03,42.06,42.0,42.05,336400.0,23.1474,23.1639,23.1309,23.1584,336400.0
2011-09-16 09:30:00,42.26,42.32,42.11,42.31,1282200.0,23.2741,23.3071,23.1915,23.3016,1282200.0
2011-09-16 09:40:00,42.31,42.44,42.31,42.41,180400.0,23.3016,23.3732,23.3016,23.3567,180400.0
2011-09-16 09:50:00,42.42,42.49,42.4,42.49,224000.0,23.3622,23.4007,23.3512,23.4007,224000.0
2011-09-16 10:00:00,42.49,42.5,42.39,42.45,285000.0,23.4007,23.4063,23.3457,23.3787,285000.0
2011-09-16 10:10:00,42.46,42.53,42.46,42.52,184400.0,23.3842,23.4228,23.3842,23.4173,184400.0
2011-09-16 10:20:00,42.52,42.52,42.43,42.48,161300.0,23.4173,23.4173,23.3677,23.3952,161300.0
2011-09-16 10:30:00,42.48,42.5,42.41,42.42,114100.0,23.3952,23.4063,23.3567,23.3622,114100.0
2011-09-16 10:40:00,42.43,42.48,42.41,42.43,118000.0,23.3677,23.3952,23.3567,23.3677,118000.0
2011-09-16 10:50:00,42.43,42.48,42.37,42.44,85600.0,23.3677,23.3952,23.3347,23.3732,85600.0
2011-09-16 11:00:00,42.44,42.53,42.44,42.51,93900.0,23.3732,23.4228,23.3732,23.4118,93900.0
2011-09-16 11:10:00,42.51,42.53,42.49,42.51,55400.0,23.4118,23.4228,23.4007,23.4118,55400.0
2011-09-16 11:20:00,42.51,42.51,42.45,42.51,167500.0,23.4118,23.4118,23.3787,23.4118,167500.0
2011-09-16 11:30:00,42.5,42.55,42.44,42.54,109700.0,23.4063,23.4338,23.3732,23.4283,109700.0
2011-09-16 11:40:00,42.54,42.65,42.52,42.63,119700.0,23.4283,23.4889,23.4173,23.4778,119700.0
2011-09-16 11:50:00,42.62,42.64,42.59,42.59,80500.0,23.4723,23.4834,23.4558,23.4558,80500.0
2011-09-16 12:00:00,42.59,42.63,42.58,42.62,63900.0,23.4558,23.4778,23.4503,23.4723,63900.0
2011-09-16 12:10:00,42.62,42.63,42.59,42.61,84100.0,23.4723,23.4778,23.4558,23.4668,84100.0
2011-09-16 12:20:00,42.61,42.62,42.55,42.56,66100.0,23.4668,23.4723,23.4338,23.4393,66100.0
2011-09-16 12:30:00,42.57,42.6,42.55,42.59,73300.0,23.4448,23.4613,23.4338,23.4558,73300.0
2011-09-16 12:40:00,42.6,42.61,42.58,42.6,69000.0,23.4613,23.4668,23.4503,23.4613,69000.0
2011-09-16 12:50:00,42.59,42.63,42.58,42.62,71700.0,23.4558,23.4778,23.4503,23.4723,71700.0
2011-09-16 13:00:00,42.62,42.64,42.6,42.63,60600.0,23.4723,23.4834,23.4613,23.4778,60600.0
2011-09-16 13:10:00,42.63,42.64,42.6,42.6,40500.0,23.4778,23.4834,23.4613,23.4613,40500.0
2011-09-16 13:20:00,42.6,42.62,42.59,42.6,43200.0,23.4613,23.4723,23.4558,23.4613,43200.0
2011-09-16 13:30:00,42.6,42.62,42.53,42.6,85700.0,23.4613,23.4723,23.4228,23.4613,85700.0
2011-09-16 13:40:00,42.6,42.6,42.57,42.58,78100.0,23.4613,23.4613,23.4448,23.4503,78100.0
2011-09-16 13:50:00,42.57,42.62,42.57,42.61,99600.0,23.4448,23.4723,23.4448,23.4668,99600.0
2011-09-16 14:00:00,42.6,42.62,42.56,42.57,92600.0,23.4613,23.4723,23.4393,23.4448,92600.0
2011-09-16 14:10:00,42.56,42.58,42.51,42.54,80600.0,23.4393,23.4503,23.4118,23.4283,80600.0
2011-09-16 14:20:00,42.54,42.54,42.44,42.44,71900.0,23.4283,23.4283,23.3732,23.3732,71900.0
2011-09-16 14:30:00,42.45,42.54,42.44,42.54,78300.0,23.3787,23.4283,23.3732,23.4283,78300.0
2011-09-16 14:40:00,42.53,42.54,42.5,42.53,56300.0,23.4228,23.4283,23.4063,23.4228,56300.0
2011-09-16 14:50:00,42.52,42.57,42.52,42.55,110000.0,23.4173,23.4448,23.4173,23.4338,110000.0
2011-09-16 15:00:00,42.56,42.56,42.48,42.49,123300.0,23.4393,23.4393,23.3952,23.4007,123300.0
2011-09-16 15:10:00,42.49,42.52,42.48,42.49,61100.0,23.4007,23.4173,23.3952,23.4007,61100.0
2011-09-16 15:20:00,42.49,42.5,42.44,42.46,104800.0,23.4007,23.4063,23.3732,23.3842,104800.0
2011-09-16 15:30:00,42.47,42.52,42.45,42.45,98600.0,23.3897,23.4173,23.3787,23.3787,98600.0
2011-09-16 15:40:00,42.45,42.55,42.45,42.54,243700.0,23.3787,23.4338,23.3787,23.4283,243700.0
2011-09-16 15:50:00,42.53,42.65,42.51,42.6,822300.0,23.4228,23.4889,23.4118,23.4613,822300.0
2011-09-19 09:30:00,42.19,42.43,42.06,42.36,210400.0,23.2355,23.3677,23.1639,23.3291,210400.0
2011-09-19 09:40:00,42.36,42.36,42.25,42.3,105700.0,23.3291,23.3291,23.2686,23.2961,105700.0
2011-09-19 09:50:00,42.3,42.43,42.3,42.39,132900.0,23.2961,23.3677,23.2961,23.3457,132900.0
2011-09-19 10:00:00,42.39,42.53,42.39,42.52,151900.0,23.3457,23.4228,23.3457,23.4173,151900.0
2011-09-19 10:10:00,42.52,42.55,42.5,42.54,124400.0,23.4173,23.4338,23.4063,23.4283,124400.0
2011-09-19 10:20:00,42.54,42.54,42.49,42.5,45900.0,23.4283,23.4283,23.4007,23.4063,45900.0
2011-09-19 10:30:00,42.5,42.55,42.46,42.47,51000.0,23.4063,23.4338,23.3842,23.3897,51000.0
2011-09-19 10:40:00,42.47,42.48,42.42,42.46,37800.0,23.3897,23.3952,23.3622,23.3842,37800.0
2011-09-19 10:50:00,42.46,42.5,42.43,42.43,58700.0,23.3842,23.4063,23.3677,23.3677,58700.0
2011-09-19 11:00:00,42.42,42.45,42.37,42.39,97200.0,23.3622,23.3787,23.3347,23.3457,97200.0
2011-09-19 11:10:00,42.39,42.39,42.32,42.35,127900.0,23.3457,23.3457,23.3071,23.3236,127900.0
2011-09-19 11:20:00,42.35,42.4,42.33,42.4,70900.0,23.3236,23.3512,23.3126,23.3512,70900.0
2011-09-19 11:30:00,42.4,42.44,42.39,42.42,66400.0,23.3512,23.3732,23.3457,23.3622,66400.0
2011-09-19 11:40:00,42.42,42.43,42.35,42.42,100100.0,23.3622,23.3677,23.3236,23.3622,100100.0
2011-09-19 11:50:00,42.41,42.43,42.38,42.39,51600.0,23.3567,23.3677,23.3402,23.3457,51600.0
2011-09-19 12:00:00,42.4,42.42,42.39,42.41,39700.0,23.3512,23.3622,23.3457,23.3567,39700.0
2011-09-19 12:10:00,42.41,42.45,42.41,42.43,62100.0,23.3567,23.3787,23.3567,23.3677,62100.0
2011-09-19 12:20:00,42.43,42.43,42.37,42.39,46600.0,23.3677,23.3677,23.3347,23.3457,46600.0
2011-09-19 12:30:00,42.4,42.4,42.35,42.36,29900.0,23.3512,23.3512,23.3236,23.3291,29900.0
2011-09-19 12:40:00,42.37,42.37,42.34,42.37,39900.0,23.3347,23.3347,23.3181,23.3347,39900.0
2011-09-19 12:50:00,42.36,42.38,42.34,42.37,54300.0,23.3291,23.3402,23.3181,23.3347,54300.0
2011-09-19 13:00:00,42.38,42.38,42.32,42.36,88900.0,23.3402,23.3402,23.3071,23.3291,88900.0
2011-09-19 13:10:00,42.36,42.36,42.34,42.35,50400.0,23.3291,23.3291,23.3181,23.3236,50400.0
2011-09-19 13:20:00,42.34,42.36,42.33,42.34,53900.0,23.3181,23.3291,23.3126,23.3181,53900.0
2011-09-19 13:30:00,42.34,42.35,42.31,42.32,50400.0,23.3181,23.3236,23.3016,23.3071,50400.0
2011-09-19 13:40:00,42.31,42.36,42.31,42.36,39200.0,23.3016,23.3291,23.3016,23.3291,39200.0
2011-09-19 13:50:00,42.35,42.36,42.33,42.33,41500.0,23.3236,23.3291,23.3126,23.3126,41500.0
2011-09-19 14:00:00,42.33,42.36,42.3,42.34,99300.0,23.3126,23.3291,23.2961,23.3181,99300.0
2011-09-19 14:10:00,42.34,42.39,42.34,42.38,98700.0,23.3181,23.3457,23.3181,23.3402,98700.0
2011-09-19 14:20:00,42.38,42.4,42.32,42.34,88700.0,23.3402,23.3512,23.3071,23.3181,88700.0
2011-09-19 14:30:00,42.34,42.36,42.31,42.36,91000.0,23.3181,23.3291,23.3016,23.3291,91000.0
2011-09-19 14:40:00,42.36,42.4,42.33,42.36,112100.0,23.3291,23.3512,23.3126,23.3291,112100.0
2011-09-19 14:50:00,42.36,42.38,42.31,42.33,112900.0,23.3291,23.3402,23.3016,23.3126,112900.0
2011-09-19 15:00:00,42.33,42.33,42.25,42.25,150600.0,23.3126,23.3126,23.2686,23.2686,150600.0
2011-09-19 15:10:00,42.26,42.38,42.25,42.32,295200.0,23.2741,23.3402,23.2686,23.3071,295200.0
2011-09-19 15:20:00,42.32,42.43,42.3,42.42,344200.0,23.3071,23.3677,23.2961,23.3622,344200.0
2011-09-19 15:30:00,42.43,42.48,42.41,42.43,383500.0,23.3677,23.3952,23.3567,23.3677,383500.0
2011-09-19 15:40:00,42.42,42.44,42.34,42.37,315800.0,23.3622,23.3732,23.3181,23.3347,315800.0
2011-09-19 15:50:00,42.37,42.4,42.33,42.34,381000.0,23.3347,23.3512,23.3126,23.3181,381000.0
2011-09-20 09:30:00,42.54,42.54,42.22,42.4,244600.0,23.4283,23.4283,23.252,23.3512,244600.0
2011-09-20 09:40:00,42.4,42.44,42.31,42.39,199600.0,23.3512,23.3732,23.3016,23.3457,199600.0
2011-09-20 09:50:00,42.39,42.47,42.37,42.44,109800.0,23.3457,23.3897,23.3347,23.3732,109800.0
2011-09-20 10:00:00,42.43,42.47,42.4,42.44,165500.0,23.3677,23.3897,23.3512,23.3732,165500.0
2011-09-20 10:10:00,42.44,42.58,42.4,42.52,272700.0,23.3732,23.4503,23.3512,23.4173,272700.0
2011-09-20 10:20:00,42.52,42.6,42.5,42.59,124500.0,23.4173,23.4613,23.4063,23.4558,124500.0
2011-09-20 10:30:00,42.59,42.68,42.56,42.67,183300.0,23.4558,23.5054,23.4393,23.4999,183300.0
2011-09-20 10:40:00,42.68,42.75,42.67,42.74,231200.0,23.5054,23.5439,23.4999,23.5384,231200.0
2011-09-20 10:50:00,42.75,42.87,42.7,42.85,287100.0,23.5439,23.61,23.5164,23.599,287100.0
2011-09-20 11:00:00,42.86,42.95,42.85,42.94,157400.0,23.6045,23.6541,23.599,23.6486,157400.0
2011-09-20 11:10:00,42.95,42.95,42.89,42.93,94100.0,23.6541,23.6541,23.621,23.6431,94100.0
2011-09-20 11:20:00,42.93,42.99,42.87,42.98,157500.0,23.6431,23.6761,23.61,23.6706,157500.0
2011-09-20 11:30:00,42.99,43.0,42.96,42.97,96400.0,23.6761,23.6816,23.6596,23.6651,96400.0
2011-09-20 11:40:00,42.97,42.99,42.94,42.98,136800.0,23.6651,23.6761,23.6486,23.6706,136800.0
2011-09-20 11:50:00,42.98,42.99,42.92,42.92,99900.0,23.6706,23.6761,23.6376,23.6376,99900.0
2011-09-20 12:00:00,42.92,42.97,42.91,42.97,91500.0,23.6376,23.6651,23.6321,23.6651,91500.0
2011-09-20 12:10:00,42.97,42.97,42.94,42.96,136600.0,23.6651,23.6651,23.6486,23.6596,136600.0
2011-09-20 12:20:00,42.96,43.0,42.96,42.99,99700.0,23.6596,23.6816,23.6596,23.6761,99700.0
2011-09-20 12:30:00,42.99,43.0,42.97,42.97,55600.0,23.6761,23.6816,23.6651,23.6651,55600.0
2011-09-20 12:40:00,42.97,43.0,42.97,42.99,93100.0,23.6651,23.6816,23.6651,23.6761,93100.0
2011-09-20 12:50:00,42.99,43.02,42.98,42.98,305200.0,23.6761,23.6926,23.6706,23.6706,305200.0
2011-09-20 13:00:00,42.99,43.01,42.98,43.01,139500.0,23.6761,23.6871,23.6706,23.6871,139500.0
2011-09-20 13:10:00,43.01,43.07,43.01,43.06,186700.0,23.6871,23.7202,23.6871,23.7147,186700.0
2011-09-20 13:20:00,43.07,43.09,43.06,43.09,165100.0,23.7202,23.7312,23.7147,23.7312,165100.0
2011-09-20 13:30:00,43.09,43.09,42.97,42.98,211600.0,23.7312,23.7312,23.6651,23.6706,211600.0
2011-09-20 13:40:00,42.98,43.02,42.98,43.01,126400.0,23.6706,23.6926,23.6706,23.6871,126400.0
2011-09-20 13:50:00,43.0,43.02,42.99,43.0,91000.0,23.6816,23.6926,23.6761,23.6816,91000.0
2011-09-20 14:00:00,43.01,43.05,42.99,43.03,152000.0,23.6871,23.7092,23.6761,23.6981,152000.0
2011-09-20 14:10:00,43.03,43.04,43.01,43.01,133700.0,23.6981,23.7036,23.6871,23.6871,133700.0
2011-09-20 14:20:00,43.02,43.03,43.0,43.01,151100.0,23.6926,23.6981,23.6816,23.6871,151100.0
2011-09-20 14:30:00,43.02,43.02,42.98,43.01,250100.0,23.6926,23.6926,23.6706,23.6871,250100.0
2011-09-20 14:40:00,43.01,43.03,42.99,43.01,294800.0,23.6871,23.6981,23.6761,23.6871,294800.0
2011-09-20 14:50:00,43.01,43.01,42.92,42.93,283100.0,23.6871,23.6871,23.6376,23.6431,283100.0
2011-09-20 15:00:00,42.93,42.95,42.88,42.91,254900.0,23.6431,23.6541,23.6155,23.6321,254900.0
2011-09-20 15:10:00,42.91,42.91,42.85,42.86,144400.0,23.6321,23.6321,23.599,23.6045,144400.0
2011-09-20 15:20:00,42.86,42.91,42.84,42.9,172600.0,23.6045,23.6321,23.5935,23.6265,172600.0
2011-09-20 15:30:00,42.91,42.91,42.86,42.88,260300.0,23.6321,23.6321,23.6045,23.6155,260300.0
2011-09-20 15:40:00,42.89,42.9,42.78,42.81,300600.0,23.621,23.6265,23.5605,23.577,300600.0
2011-09-20 15:50:00,42.82,42.87,42.79,42.82,584100.0,23.5825,23.61,23.566,23.5825,584100.0
2011-09-21 09:30:00,42.73,42.8,42.56,42.8,194200.0,23.5329,23.5715,23.4393,23.5715,194200.0
2011-09-21 09:40:00,42.79,42.91,42.72,42.89,136200.0,23.566,23.6321,23.5274,23.621,136200.0
2011-09-21 09:50:00,42.9,42.92,42.81,42.89,111900.0,23.6265,23.6376,23.577,23.621,111900.0
2011-09-21 10:00:00,42.89,43.0,42.89,42.95,171000.0,23.621,23.6816,23.621,23.6541,171000.0
2011-09-21 10:10:00,42.95,42.98,42.89,42.89,99000.0,23.6541,23.6706,23.621,23.621,99000.0
2011-09-21 10:20:00,42.89,42.91,42.74,42.74,117900.0,23.621,23.6321,23.5384,23.5384,117900.0
2011-09-21 10:30:00,42.75,42.81,42.69,42.71,139100.0,23.5439,23.577,23.5109,23.5219,139100.0
2011-09-21 10:40:00,42.71,42.76,42.64,42.64,95500.0,23.5219,23.5494,23.4834,23.4834,95500.0
2011-09-21 10:50:00,42.63,42.65,42.55,42.59,128900.0,23.4778,23.4889,23.4338,23.4558,128900.0
2011-09-21 11:00:00,42.59,42.65,42.57,42.65,83900.0,23.4558,23.4889,23.4448,23.4889,83900.0
2011-09-21 11:10:00,42.65,42.65,42.55,42.58,94800.0,23.4889,23.4889,23.4338,23.4503,94800.0
2011-09-21 11:20:00,42.58,42.63,42.56,42.62,72600.0,23.4503,23.4778,23.4393,23.4723,72600.0
2011-09-21 11:30:00,42.62,42.63,42.56,42.57,80100.0,23.4723,23.4778,23.4393,23.4448,80100.0
2011-09-21 11:40:00,42.57,42.62,42.57,42.61,74300.0,23.4448,23.4723,23.4448,23.4668,74300.0
2011-09-21 11:50:00,42.61,42.64,42.59,42.63,78000.0,23.4668,23.4834,23.4558,23.4778,78000.0
2011-09-21 12:00:00,42.63,42.65,42.57,42.58,68100.0,23.4778,23.4889,23.4448,23.4503,68100.0
2011-09-21 12:10:00,42.57,42.61,42.53,42.6,102500.0,23.4448,23.4668,23.4228,23.4613,102500.0
2011-09-21 12:20:00,42.59,42.6,42.49,42.51,158600.0,23.4558,23.4613,23.4007,23.4118,158600.0
2011-09-21 12:30:00,42.52,42.74,42.5,42.71,113200.0,23.4173,23.5384,23.4063,23.5219,113200.0
2011-09-21 12:40:00,42.7,42.72,42.64,42.65,74800.0,23.5164,23.5274,23.4834,23.4889,74800.0
2011-09-21 12:50:00,42.64,42.71,42.64,42.66,93000.0,23.4834,23.5219,23.4834,23.4944,93000.0
2011-09-21 13:00:00,42.66,42.72,42.62,42.71,70500.0,23.4944,23.5274,23.4723,23.5219,70500.0
2011-09-21 13:10:00,42.71,42.74,42.62,42.65,84200.0,23.5219,23.5384,23.4723,23.4889,84200.0
2011-09-21 13:20:00,42.65,42.75,42.65,42.74,52000.0,23.4889,23.5439,23.4889,23.5384,52000.0
2011-09-21 13:30:00,42.74,42.76,42.71,42.75,65500.0,23.5384,23.5494,23.5219,23.5439,65500.0
2011-09-21 13:40:00,42.75,42.81,42.75,42.78,49100.0,23.5439,23.577,23.5439,23.5605,49100.0
2011-09-21 13:50:00,42.79,42.81,42.78,42.78,56100.0,23.566,23.577,23.5605,23.5605,56100.0
2011-09-21 14:00:00,42.78,42.78,42.73,42.76,55400.0,23.5605,23.5605,23.5329,23.5494,55400.0
2011-09-21 14:10:00,42.76,42.77,42.66,42.73,80400.0,23.5494,23.5549,23.4944,23.5329,80400.0
2011-09-21 14:20:00,42.72,42.84,42.47,42.65,241000.0,23.5274,23.5935,23.3897,23.4889,241000.0
2011-09-21 14:30:00,42.64,42.71,42.32,42.44,134200.0,23.4834,23.5219,23.3071,23.3732,134200.0
2011-09-21 14:40:00,42.44,42.61,42.39,42.61,187700.0,23.3732,23.4668,23.3457,23.4668,187700.0
2011-09-21 14:50:00,42.61,42.67,42.6,42.63,229900.0,23.4668,23.4999,23.4613,23.4778,229900.0
2011-09-21 15:00:00,42.61,42.75,42.55,42.72,204100.0,23.4668,23.5439,23.4338,23.5274,204100.0
2011-09-21 15:10:00,42.72,42.8,42.68,42.73,183200.0,23.5274,23.5715,23.5054,23.5329,183200.0
2011-09-21 15:20:00,42.73,42.75,42.66,42.7,221200.0,23.5329,23.5439,23.4944,23.5164,221200.0
2011-09-21 15:30:00,42.69,42.7,42.54,42.55,343600.0,23.5109,23.5164,23.4283,23.4338,343600.0
2011-09-21 15:40:00,42.54,42.68,42.52,42.63,356900.0,23.4283,23.5054,23.4173,23.4778,356900.0
2011-09-21 15:50:00,42.64,42.64,42.51,42.51,869500.0,23.4834,23.4834,23.4118,23.4118,869500.0
2011-09-22 09:30:00,42.05,42.32,41.87,42.17,329900.0,23.1584,23.3071,23.0593,23.2245,329900.0
2011-09-22 09:40:00,42.17,42.2,41.97,41.98,313400.0,23.2245,23.241,23.1144,23.1199,313400.0
2011-09-22 09:50:00,41.98,42.01,41.85,41.86,301100.0,23.1199,23.1364,23.0483,23.0538,301100.0
2011-09-22 10:00:00,41.85,41.91,41.73,41.84,396900.0,23.0483,23.0813,22.9822,23.0428,396900.0
2011-09-22 10:10:00,41.84,41.85,41.7,41.7,188500.0,23.0428,23.0483,22.9657,22.9657,188500.0
2011-09-22 10:20:00,41.71,41.78,41.65,41.73,351200.0,22.9712,23.0097,22.9381,22.9822,351200.0
2011-09-22 10:30:00,41.74,41.87,41.7,41.84,308400.0,22.9877,23.0593,22.9657,23.0428,308400.0
2011-09-22 10:40:00,41.85,41.95,41.85,41.95,233900.0,23.0483,23.1033,23.0483,23.1033,233900.0
2011-09-22 10:50:00,41.95,41.99,41.81,41.82,325500.0,23.1033,23.1254,23.0262,23.0318,325500.0
2011-09-22 11:00:00,41.82,41.83,41.61,41.63,200300.0,23.0318,23.0373,22.9161,22.9271,200300.0
2011-09-22 11:10:00,41.63,41.7,41.52,41.59,160400.0,22.9271,22.9657,22.8665,22.9051,160400.0
2011-09-22 11:20:00,41.59,41.79,41.58,41.76,130100.0,22.9051,23.0152,22.8996,22.9987,130100.0
2011-09-22 11:30:00,41.75,41.81,41.73,41.8,123500.0,22.9932,23.0262,22.9822,23.0207,123500.0
2011-09-22 11:40:00,41.8,41.83,41.73,41.76,83000.0,23.0207,23.0373,22.9822,22.9987,83000.0
2011-09-22 11:50:00,41.76,41.78,41.67,41.67,66400.0,22.9987,23.0097,22.9491,22.9491,66400.0
2011-09-22 12:00:00,41.67,41.72,41.61,41.69,83400.0,22.9491,22.9767,22.9161,22.9602,83400.0
2011-09-22 12:10:00,41.69,41.77,41.65,41.7,106300.0,22.9602,23.0042,22.9381,22.9657,106300.0
2011-09-22 12:20:00,41.69,41.7,41.63,41.67,120200.0,22.9602,22.9657,22.9271,22.9491,120200.0
2011-09-22 12:30:00,41.66,41.76,41.66,41.73,99800.0,22.9436,22.9987,22.9436,22.9822,99800.0
2011-09-22 12:40:00,41.74,41.78,41.71,41.78,62600.0,22.9877,23.0097,22.9712,23.0097,62600.0
2011-09-22 12:50:00,41.77,41.81,41.75,41.77,85900.0,23.0042,23.0262,22.9932,23.0042,85900.0
2011-09-22 13:00:00,41.77,41.83,41.73,41.74,74700.0,23.0042,23.0373,22.9822,22.9877,74700.0
2011-09-22 13:10:00,41.74,41.74,41.67,41.7,37900.0,22.9877,22.9877,22.9491,22.9657,37900.0
2011-09-22 13:20:00,41.7,41.74,41.62,41.7,112300.0,22.9657,22.9877,22.9216,22.9657,112300.0
2011-09-22 13:30:00,41.7,41.73,41.63,41.73,127700.0,22.9657,22.9822,22.9271,22.9822,127700.0
2011-09-22 13:40:00,41.72,41.81,41.72,41.76,130800.0,22.9767,23.0262,22.9767,22.9987,130800.0
2011-09-22 13:50:00,41.76,41.77,41.62,41.62,115400.0,22.9987,23.0042,22.9216,22.9216,115400.0
2011-09-22 14:00:00,41.62,41.65,41.54,41.64,271400.0,22.9216,22.9381,22.8775,22.9326,271400.0
2011-09-22 14:10:00,41.63,41.69,41.59,41.65,218100.0,22.9271,22.9602,22.9051,22.9381,218100.0
2011-09-22 14:20:00,41.65,41.98,41.65,41.85,351300.0,22.9381,23.1199,22.9381,23.0483,351300.0
2011-09-22 14:30:00,41.85,41.87,41.74,41.78,195100.0,23.0483,23.0593,22.9877,23.0097,195100.0
2011-09-22 14:40:00,41.78,41.86,41.77,41.81,130500.0,23.0097,23.0538,23.0042,23.0262,130500.0
2011-09-22 14:50:00,41.82,41.84,41.74,41.74,153900.0,23.0318,23.0428,22.9877,22.9877,153900.0
2011-09-22 15:00:00,41.73,41.82,41.7,41.8,140500.0,22.9822,23.0318,22.9657,23.0207,140500.0
2011-09-22 15:10:00,41.8,41.87,41.77,41.83,164000.0,23.0207,23.0593,23.0042,23.0373,164000.0
2011-09-22 15:20:00,41.82,41.85,41.72,41.85,246300.0,23.0318,23.0483,22.9767,23.0483,246300.0
2011-09-22 15:30:00,41.85,42.0,41.8,41.99,300200.0,23.0483,23.1309,23.0207,23.1254,300200.0
2011-09-22 15:40:00,42.0,42.25,41.87,42.21,484600.0,23.1309,23.2686,23.0593,23.2465,484600.0
2011-09-22 15:50:00,42.21,42.26,42.08,42.13,770700.0,23.2465,23.2741,23.1749,23.2025,770700.0
2011-09-23 09:30:00,42.06,42.2,41.94,42.06,205700.0,23.1639,23.241,23.0978,23.1639,205700.0
2011-09-23 09:40:00,42.06,42.23,42.03,42.08,214000.0,23.1639,23.2576,23.1474,23.1749,214000.0
2011-09-23 09:50:00,42.09,42.34,42.06,42.23,180400.0,23.1804,23.3181,23.1639,23.2576,180400.0
2011-09-23 10:00:00,42.24,42.34,42.13,42.21,225800.0,23.2631,23.3181,23.2025,23.2465,225800.0
2011-09-23 10:10:00,42.21,42.28,42.13,42.13,96200.0,23.2465,23.2851,23.2025,23.2025,96200.0
2011-09-23 10:20:00,42.14,42.2,42.07,42.2,119400.0,23.208,23.241,23.1694,23.241,119400.0
2011-09-23 10:30:00,42.21,42.36,42.21,42.36,204100.0,23.2465,23.3291,23.2465,23.3291,204100.0
2011-09-23 10:40:00,42.36,42.44,42.31,42.41,152100.0,23.3291,23.3732,23.3016,23.3567,152100.0
2011-09-23 10:50:00,42.41,42.43,42.36,42.39,95200.0,23.3567,23.3677,23.3291,23.3457,95200.0
2011-09-23 11:00:00,42.4,42.43,42.32,42.43,99600.0,23.3512,23.3677,23.3071,23.3677,99600.0
2011-09-23 11:10:00,42.43,42.43,42.32,42.36,149700.0,23.3677,23.3677,23.3071,23.3291,149700.0
2011-09-23 11:20:00,42.36,42.42,42.35,42.4,102300.0,23.3291,23.3622,23.3236,23.3512,102300.0
2011-09-23 11:30:00,42.4,42.47,42.38,42.47,120700.0,23.3512,23.3897,23.3402,23.3897,120700.0
2011-09-23 11:40:00,42.47,42.48,42.39,42.45,118500.0,23.3897,23.3952,23.3457,23.3787,118500.0
2011-09-23 11:50:00,42.44,42.54,42.41,42.52,176500.0,23.3732,23.4283,23.3567,23.4173,176500.0
2011-09-23 12:00:00,42.52,42.52,42.39,42.44,156600.0,23.4173,23.4173,23.3457,23.3732,156600.0
2011-09-23 12:10:00,42.44,42.53,42.41,42.5,91000.0,23.3732,23.4228,23.3567,23.4063,91000.0
2011-09-23 12:20:00,42.5,42.5,42.39,42.45,95200.0,23.4063,23.4063,23.3457,23.3787,95200.0
2011-09-23 12:30:00,42.44,42.46,42.4,42.42,91400.0,23.3732,23.3842,23.3512,23.3622,91400.0
2011-09-23 12:40:00,42.42,42.47,42.29,42.4,251000.0,23.3622,23.3897,23.2906,23.3512,251000.0
2011-09-23 12:50:00,42.4,42.47,42.37,42.4,109700.0,23.3512,23.3897,23.3347,23.3512,109700.0
2011-09-23 13:00:00,42.4,42.4,42.3,42.36,103100.0,23.3512,23.3512,23.2961,23.3291,103100.0
2011-09-23 13:10:00,42.36,42.41,42.36,42.36,65100.0,23.3291,23.3567,23.3291,23.3291,65100.0
2011-09-23 13:20:00,42.36,42.45,42.36,42.38,73700.0,23.3291,23.3787,23.3291,23.3402,73700.0
2011-09-23 13:30:00,42.38,42.5,42.38,42.45,187600.0,23.3402,23.4063,23.3402,23.3787,187600.0
2011-09-23 13:40:00,42.45,42.53,42.43,42.53,135500.0,23.3787,23.4228,23.3677,23.4228,135500.0
2011-09-23 13:50:00,42.53,42.54,42.47,42.48,94700.0,23.4228,23.4283,23.3897,23.3952,94700.0
2011-09-23 14:00:00,42.48,42.53,42.43,42.47,132400.0,23.3952,23.4228,23.3677,23.3897,132400.0
2011-09-23 14:10:00,42.46,42.52,42.39,42.39,128800.0,23.3842,23.4173,23.3457,23.3457,128800.0
2011-09-23 14:20:00,42.4,42.41,42.31,42.31,117900.0,23.3512,23.3567,23.3016,23.3016,117900.0
2011-09-23 14:30:00,42.32,42.35,42.26,42.33,114000.0,23.3071,23.3236,23.2741,23.3126,114000.0
2011-09-23 14:40:00,42.34,42.37,42.26,42.28,123000.0,23.3181,23.3347,23.2741,23.2851,123000.0
2011-09-23 14:50:00,42.28,42.3,42.23,42.25,93500.0,23.2851,23.2961,23.2576,23.2686,93500.0
2011-09-23 15:00:00,42.25,42.38,42.25,42.35,153700.0,23.2686,23.3402,23.2686,23.3236,153700.0
2011-09-23 15:10:00,42.35,42.45,42.33,42.39,96200.0,23.3236,23.3787,23.3126,23.3457,96200.0
2011-09-23 15:20:00,42.38,42.45,42.38,42.44,113700.0,23.3402,23.3787,23.3402,23.3732,113700.0
2011-09-23 15:30:00,42.45,42.47,42.37,42.39,255500.0,23.3787,23.3897,23.3347,23.3457,255500.0
2011-09-23 15:40:00,42.39,42.43,42.28,42.33,373700.0,23.3457,23.3677,23.2851,23.3126,373700.0
2011-09-23 15:50:00,42.34,42.42,42.32,42.42,376100.0,23.3181,23.3622,23.3071,23.3622,376100.0
2011-09-26 09:30:00,42.65,42.74,42.5,42.51,174000.0,23.4889,23.5384,23.4063,23.4118,174000.0
2011-09-26 09:40:00,42.51,42.61,42.43,42.44,217000.0,23.4118,23.4668,23.3677,23.3732,217000.0
2011-09-26 09:50:00,42.45,42.45,42.28,42.36,115800.0,23.3787,23.3787,23.2851,23.3291,115800.0
2011-09-26 10:00:00,42.38,42.41,42.26,42.28,198400.0,23.3402,23.3567,23.2741,23.2851,198400.0
2011-09-26 10:10:00,42.28,42.28,42.19,42.26,238400.0,23.2851,23.2851,23.2355,23.2741,238400.0
2011-09-26 10:20:00,42.26,42.31,42.21,42.3,171300.0,23.2741,23.3016,23.2465,23.2961,171300.0
2011-09-26 10:30:00,42.3,42.44,42.29,42.38,135300.0,23.2961,23.3732,23.2906,23.3402,135300.0
2011-09-26 10:40:00,42.38,42.5,42.37,42.38,103100.0,23.3402,23.4063,23.3347,23.3402,103100.0
2011-09-26 10:50:00,42.38,42.53,42.38,42.43,93900.0,23.3402,23.4228,23.3402,23.3677,93900.0
2011-09-26 11:00:00,42.43,42.49,42.4,42.45,116600.0,23.3677,23.4007,23.3512,23.3787,116600.0
2011-09-26 11:10:00,42.45,42.48,42.39,42.45,85700.0,23.3787,23.3952,23.3457,23.3787,85700.0
2011-09-26 11:20:00,42.44,42.48,42.39,42.41,70300.0,23.3732,23.3952,23.3457,23.3567,70300.0
2011-09-26 11:30:00,42.42,42.48,42.37,42.45,80700.0,23.3622,23.3952,23.3347,23.3787,80700.0
2011-09-26 11:40:00,42.45,42.55,42.45,42.55,83700.0,23.3787,23.4338,23.3787,23.4338,83700.0
2011-09-26 11:50:00,42.55,42.61,42.51,42.6,109000.0,23.4338,23.4668,23.4118,23.4613,109000.0
2011-09-26 12:00:00,42.59,42.66,42.58,42.65,134600.0,23.4558,23.4944,23.4503,23.4889,134600.0
2011-09-26 12:10:00,42.65,42.7,42.62,42.69,145100.0,23.4889,23.5164,23.4723,23.5109,145100.0
2011-09-26 12:20:00,42.7,42.71,42.61,42.63,133700.0,23.5164,23.5219,23.4668,23.4778,133700.0
2011-09-26 12:30:00,42.63,42.66,42.59,42.59,61100.0,23.4778,23.4944,23.4558,23.4558,61100.0
2011-09-26 12:40:00,42.59,42.6,42.49,42.52,130200.0,23.4558,23.4613,23.4007,23.4173,130200.0
2011-09-26 12:50:00,42.53,42.57,42.51,42.54,87100.0,23.4228,23.4448,23.4118,23.4283,87100.0
2011-09-26 13:00:00,42.54,42.54,42.48,42.51,69300.0,23.4283,23.4283,23.3952,23.4118,69300.0
2011-09-26 13:10:00,42.51,42.52,42.43,42.46,92000.0,23.4118,23.4173,23.3677,23.3842,92000.0
2011-09-26 13:20:00,42.46,42.52,42.45,42.51,72500.0,23.3842,23.4173,23.3787,23.4118,72500.0
2011-09-26 13:30:00,42.51,42.53,42.43,42.45,79000.0,23.4118,23.4228,23.3677,23.3787,79000.0
2011-09-26 13:40:00,42.45,42.5,42.44,42.45,114500.0,23.3787,23.4063,23.3732,23.3787,114500.0
2011-09-26 13:50:00,42.45,42.54,42.42,42.53,151000.0,23.3787,23.4283,23.3622,23.4228,151000.0
2011-09-26 14:00:00,42.52,42.6,42.46,42.49,198700.0,23.4173,23.4613,23.3842,23.4007,198700.0
2011-09-26 14:10:00,42.49,42.5,42.42,42.47,182300.0,23.4007,23.4063,23.3622,23.3897,182300.0
2011-09-26 14:20:00,42.47,42.5,42.44,42.44,83200.0,23.3897,23.4063,23.3732,23.3732,83200.0
2011-09-26 14:30:00,42.44,42.5,42.42,42.46,98000.0,23.3732,23.4063,23.3622,23.3842,98000.0
2011-09-26 14:40:00,42.46,42.5,42.37,42.38,166000.0,23.3842,23.4063,23.3347,23.3402,166000.0
2011-09-26 14:50:00,42.39,42.41,42.33,42.39,86600.0,23.3457,23.3567,23.3126,23.3457,86600.0
2011-09-26 15:00:00,42.4,42.42,42.34,42.38,190200.0,23.3512,23.3622,23.3181,23.3402,190200.0
2011-09-26 15:10:00,42.38,42.4,42.34,42.35,125500.0,23.3402,23.3512,23.3181,23.3236,125500.0
2011-09-26 15:20:00,42.35,42.35,42.29,42.35,136900.0,23.3236,23.3236,23.2906,23.3236,136900.0
2011-09-26 15:30:00,42.35,42.36,42.23,42.3,202000.0,23.3236,23.3291,23.2576,23.2961,202000.0
2011-09-26 15:40:00,42.3,42.34,42.28,42.3,186200.0,23.2961,23.3181,23.2851,23.2961,186200.0
2011-09-26 15:50:00,42.3,42.43,42.3,42.41,478200.0,23.2961,23.3677,23.2961,23.3567,478200.0
2011-09-27 09:30:00,42.76,42.86,42.41,42.44,325700.0,23.5494,23.6045,23.3567,23.3732,325700.0
2011-09-27 09:40:00,42.44,42.55,42.41,42.5,229600.0,23.3732,23.4338,23.3567,23.4063,229600.0
2011-09-27 09:50:00,42.5,42.64,42.5,42.54,245400.0,23.4063,23.4834,23.4063,23.4283,245400.0
2011-09-27 10:00:00,42.54,42.66,42.53,42.63,312000.0,23.4283,23.4944,23.4228,23.4778,312000.0
2011-09-27 10:10:00,42.62,42.72,42.6,42.61,218200.0,23.4723,23.5274,23.4613,23.4668,218200.0
2011-09-27 10:20:00,42.61,42.62,42.57,42.61,210100.0,23.4668,23.4723,23.4448,23.4668,210100.0
2011-09-27 10:30:00,42.61,42.65,42.58,42.59,102300.0,23.4668,23.4889,23.4503,23.4558,102300.0
2011-09-27 10:40:00,42.59,42.61,42.49,42.5,314600.0,23.4558,23.4668,23.4007,23.4063,314600.0
2011-09-27 10:50:00,42.51,42.58,42.49,42.56,150300.0,23.4118,23.4503,23.4007,23.4393,150300.0
2011-09-27 11:00:00,42.56,42.58,42.52,42.53,109200.0,23.4393,23.4503,23.4173,23.4228,109200.0
2011-09-27 11:10:00,42.54,42.55,42.48,42.55,117700.0,23.4283,23.4338,23.3952,23.4338,117700.0
2011-09-27 11:20:00,42.54,42.54,42.47,42.48,99800.0,23.4283,23.4283,23.3897,23.3952,99800.0
2011-09-27 11:30:00,42.49,42.54,42.47,42.49,141500.0,23.4007,23.4283,23.3897,23.4007,141500.0
2011-09-27 11:40:00,42.48,42.51,42.42,42.42,122500.0,23.3952,23.4118,23.3622,23.3622,122500.0
2011-09-27 11:50:00,42.43,42.44,42.4,42.43,87500.0,23.3677,23.3732,23.3512,23.3677,87500.0
2011-09-27 12:00:00,42.43,42.47,42.41,42.42,165300.0,23.3677,23.3897,23.3567,23.3622,165300.0
2011-09-27 12:10:00,42.42,42.47,42.4,42.47,80500.0,23.3622,23.3897,23.3512,23.3897,80500.0
2011-09-27 12:20:00,42.47,42.51,42.36,42.37,141100.0,23.3897,23.4118,23.3291,23.3347,141100.0
2011-09-27 12:30:00,42.37,42.37,42.29,42.34,69700.0,23.3347,23.3347,23.2906,23.3181,69700.0
2011-09-27 12:40:00,42.34,42.39,42.25,42.29,114200.0,23.3181,23.3457,23.2686,23.2906,114200.0
2011-09-27 12:50:00,42.29,42.34,42.28,42.31,170600.0,23.2906,23.3181,23.2851,23.3016,170600.0
2011-09-27 13:00:00,42.31,42.37,42.29,42.36,99800.0,23.3016,23.3347,23.2906,23.3291,99800.0
2011-09-27 13:10:00,42.36,42.44,42.35,42.41,214400.0,23.3291,23.3732,23.3236,23.3567,214400.0
2011-09-27 13:20:00,42.41,42.48,42.41,42.47,88800.0,23.3567,23.3952,23.3567,23.3897,88800.0
2011-09-27 13:30:00,42.46,42.47,42.41,42.45,108900.0,23.3842,23.3897,23.3567,23.3787,108900.0
2011-09-27 13:40:00,42.45,42.49,42.42,42.43,116100.0,23.3787,23.4007,23.3622,23.3677,116100.0
2011-09-27 13:50:00,42.43,42.47,42.41,42.43,84400.0,23.3677,23.3897,23.3567,23.3677,84400.0
2011-09-27 14:00:00,42.43,42.46,42.42,42.45,112700.0,23.3677,23.3842,23.3622,23.3787,112700.0
2011-09-27 14:10:00,42.45,42.48,42.44,42.47,143000.0,23.3787,23.3952,23.3732,23.3897,143000.0
2011-09-27 14:20:00,42.47,42.49,42.45,42.47,88700.0,23.3897,23.4007,23.3787,23.3897,88700.0
2011-09-27 14:30:00,42.47,42.49,42.46,42.47,156200.0,23.3897,23.4007,23.3842,23.3897,156200.0
2011-09-27 14:40:00,42.47,42.48,42.43,42.44,147100.0,23.3897,23.3952,23.3677,23.3732,147100.0
2011-09-27 14:50:00,42.44,42.45,42.43,42.43,182300.0,23.3732,23.3787,23.3677,23.3677,182300.0
2011-09-27 15:00:00,42.44,42.44,42.35,42.4,257800.0,23.3732,23.3732,23.3236,23.3512,257800.0
2011-09-27 15:10:00,42.4,42.41,42.34,42.39,242700.0,23.3512,23.3567,23.3181,23.3457,242700.0
2011-09-27 15:20:00,42.39,42.41,42.32,42.38,257500.0,23.3457,23.3567,23.3071,23.3402,257500.0
2011-09-27 15:30:00,42.39,42.4,42.32,42.32,198600.0,23.3457,23.3512,23.3071,23.3071,198600.0
2011-09-27 15:40:00,42.31,42.34,42.22,42.25,310500.0,23.3016,23.3181,23.252,23.2686,310500.0
2011-09-27 15:50:00,42.24,42.32,42.19,42.32,646600.0,23.2631,23.3071,23.2355,23.3071,646600.0
2011-09-28 09:30:00,42.38,42.55,42.33,42.4,263200.0,23.3402,23.4338,23.3126,23.3512,263200.0
2011-09-28 09:40:00,42.41,42.63,42.38,42.51,174500.0,23.3567,23.4778,23.3402,23.4118,174500.0
2011-09-28 09:50:00,42.52,42.53,42.41,42.47,85000.0,23.4173,23.4228,23.3567,23.3897,85000.0
2011-09-28 10:00:00,42.46,42.61,42.43,42.56,135300.0,23.3842,23.4668,23.3677,23.4393,135300.0
2011-09-28 10:10:00,42.55,42.61,42.47,42.5,147000.0,23.4338,23.4668,23.3897,23.4063,147000.0
2011-09-28 10:20:00,42.52,42.52,42.41,42.44,139700.0,23.4173,23.4173,23.3567,23.3732,139700.0
2011-09-28 10:30:00,42.44,42.55,42.41,42.54,162000.0,23.3732,23.4338,23.3567,23.4283,162000.0
2011-09-28 10:40:00,42.54,42.68,42.49,42.63,124600.0,23.4283,23.5054,23.4007,23.4778,124600.0
2011-09-28 10:50:00,42.63,42.7,42.59,42.69,115500.0,23.4778,23.5164,23.4558,23.5109,115500.0
2011-09-28 11:00:00,42.69,42.72,42.61,42.72,97100.0,23.5109,23.5274,23.4668,23.5274,97100.0
2011-09-28 11:10:00,42.72,42.75,42.66,42.69,103900.0,23.5274,23.5439,23.4944,23.5109,103900.0
2011-09-28 11:20:00,42.69,42.74,42.66,42.72,79500.0,23.5109,23.5384,23.4944,23.5274,79500.0
2011-09-28 11:30:00,42.72,42.73,42.66,42.72,107200.0,23.5274,23.5329,23.4944,23.5274,107200.0
2011-09-28 11:40:00,42.72,42.78,42.7,42.76,101500.0,23.5274,23.5605,23.5164,23.5494,101500.0
2011-09-28 11:50:00,42.76,42.8,42.74,42.74,51800.0,23.5494,23.5715,23.5384,23.5384,51800.0
2011-09-28 12:00:00,42.74,42.75,42.65,42.65,158700.0,23.5384,23.5439,23.4889,23.4889,158700.0
2011-09-28 12:10:00,42.66,42.77,42.65,42.75,106800.0,23.4944,23.5549,23.4889,23.5439,106800.0
2011-09-28 12:20:00,42.75,42.8,42.75,42.79,78600.0,23.5439,23.5715,23.5439,23.566,78600.0
2011-09-28 12:30:00,42.79,42.79,42.73,42.76,59800.0,23.566,23.566,23.5329,23.5494,59800.0
2011-09-28 12:40:00,42.76,42.76,42.71,42.72,82300.0,23.5494,23.5494,23.5219,23.5274,82300.0
2011-09-28 12:50:00,42.72,42.8,42.71,42.75,68300.0,23.5274,23.5715,23.5219,23.5439,68300.0
2011-09-28 13:00:00,42.74,42.76,42.7,42.73,67400.0,23.5384,23.5494,23.5164,23.5329,67400.0
2011-09-28 13:10:00,42.73,42.74,42.7,42.7,52800.0,23.5329,23.5384,23.5164,23.5164,52800.0
2011-09-28 13:20:00,42.7,42.79,42.68,42.69,99800.0,23.5164,23.566,23.5054,23.5109,99800.0
2011-09-28 13:30:00,42.69,42.69,42.58,42.64,115100.0,23.5109,23.5109,23.4503,23.4834,115100.0
2011-09-28 13:40:00,42.64,42.65,42.58,42.58,101700.0,23.4834,23.4889,23.4503,23.4503,101700.0
2011-09-28 13:50:00,42.58,42.63,42.54,42.54,91600.0,23.4503,23.4778,23.4283,23.4283,91600.0
2011-09-28 14:00:00,42.54,42.57,42.44,42.51,158200.0,23.4283,23.4448,23.3732,23.4118,158200.0
2011-09-28 14:10:00,42.51,42.56,42.5,42.53,67900.0,23.4118,23.4393,23.4063,23.4228,67900.0
2011-09-28 14:20:00,42.53,42.56,42.48,42.5,96600.0,23.4228,23.4393,23.3952,23.4063,96600.0
2011-09-28 14:30:00,42.5,42.54,42.47,42.49,80900.0,23.4063,23.4283,23.3897,23.4007,80900.0
2011-09-28 14:40:00,42.49,42.55,42.48,42.49,136900.0,23.4007,23.4338,23.3952,23.4007,136900.0
2011-09-28 14:50:00,42.49,42.58,42.48,42.57,94800.0,23.4007,23.4503,23.3952,23.4448,94800.0
2011-09-28 15:00:00,42.56,42.64,42.55,42.56,132400.0,23.4393,23.4834,23.4338,23.4393,132400.0
2011-09-28 15:10:00,42.56,42.62,42.5,42.51,208800.0,23.4393,23.4723,23.4063,23.4118,208800.0
2011-09-28 15:20:00,42.51,42.58,42.5,42.53,171800.0,23.4118,23.4503,23.4063,23.4228,171800.0
2011-09-28 15:30:00,42.53,42.54,42.36,42.39,247000.0,23.4228,23.4283,23.3291,23.3457,247000.0
2011-09-28 15:40:00,42.39,42.42,42.19,42.19,313400.0,23.3457,23.3622,23.2355,23.2355,313400.0
2011-09-28 15:50:00,42.2,42.3,42.19,42.29,627800.0,23.241,23.2961,23.2355,23.2906,627800.0
2011-09-29 09:30:00,42.65,42.7,42.4,42.59,164200.0,23.4889,23.5164,23.3512,23.4558,164200.0
2011-09-29 09:40:00,42.58,42.72,42.5,42.68,112400.0,23.4503,23.5274,23.4063,23.5054,112400.0
2011-09-29 09:50:00,42.67,42.78,42.65,42.74,148800.0,23.4999,23.5605,23.4889,23.5384,148800.0
2011-09-29 10:00:00,42.73,42.8,42.7,42.73,123400.0,23.5329,23.5715,23.5164,23.5329,123400.0
2011-09-29 10:10:00,42.73,42.75,42.63,42.72,120700.0,23.5329,23.5439,23.4778,23.5274,120700.0
2011-09-29 10:20:00,42.71,42.8,42.69,42.73,101800.0,23.5219,23.5715,23.5109,23.5329,101800.0
2011-09-29 10:30:00,42.73,42.77,42.69,42.72,66300.0,23.5329,23.5549,23.5109,23.5274,66300.0
2011-09-29 10:40:00,42.71,42.77,42.69,42.72,109000.0,23.5219,23.5549,23.5109,23.5274,109000.0
2011-09-29 10:50:00,42.7,42.79,42.68,42.73,121600.0,23.5164,23.566,23.5054,23.5329,121600.0
2011-09-29 11:00:00,42.72,42.79,42.7,42.73,82600.0,23.5274,23.566,23.5164,23.5329,82600.0
2011-09-29 11:10:00,42.75,42.79,42.73,42.75,98300.0,23.5439,23.566,23.5329,23.5439,98300.0
2011-09-29 11:20:00,42.76,42.77,42.65,42.73,114900.0,23.5494,23.5549,23.4889,23.5329,114900.0
2011-09-29 11:30:00,42.74,42.79,42.73,42.76,138400.0,23.5384,23.566,23.5329,23.5494,138400.0
2011-09-29 11:40:00,42.75,42.77,42.72,42.72,179200.0,23.5439,23.5549,23.5274,23.5274,179200.0
2011-09-29 11:50:00,42.72,42.78,42.7,42.76,189200.0,23.5274,23.5605,23.5164,23.5494,189200.0
2011-09-29 12:00:00,42.76,42.77,42.7,42.71,63800.0,23.5494,23.5549,23.5164,23.5219,63800.0
2011-09-29 12:10:00,42.71,42.76,42.71,42.75,40800.0,23.5219,23.5494,23.5219,23.5439,40800.0
2011-09-29 12:20:00,42.75,42.78,42.73,42.78,92300.0,23.5439,23.5605,23.5329,23.5605,92300.0
2011-09-29 12:30:00,42.78,42.78,42.69,42.73,87000.0,23.5605,23.5605,23.5109,23.5329,87000.0
2011-09-29 12:40:00,42.73,42.77,42.69,42.75,159600.0,23.5329,23.5549,23.5109,23.5439,159600.0
2011-09-29 12:50:00,42.76,42.78,42.73,42.75,134200.0,23.5494,23.5605,23.5329,23.5439,134200.0
2011-09-29 13:00:00,42.74,42.76,42.71,42.73,108500.0,23.5384,23.5494,23.5219,23.5329,108500.0
2011-09-29 13:10:00,42.73,42.77,42.72,42.76,102300.0,23.5329,23.5549,23.5274,23.5494,102300.0
2011-09-29 13:20:00,42.76,42.78,42.72,42.73,85500.0,23.5494,23.5605,23.5274,23.5329,85500.0
2011-09-29 13:30:00,42.73,42.74,42.67,42.67,85100.0,23.5329,23.5384,23.4999,23.4999,85100.0
2011-09-29 13:40:00,42.67,42.7,42.61,42.65,122500.0,23.4999,23.5164,23.4668,23.4889,122500.0
2011-09-29 13:50:00,42.64,42.73,42.62,42.7,82000.0,23.4834,23.5329,23.4723,23.5164,82000.0
2011-09-29 14:00:00,42.69,42.69,42.58,42.66,200500.0,23.5109,23.5109,23.4503,23.4944,200500.0
2011-09-29 14:10:00,42.65,42.68,42.54,42.58,127700.0,23.4889,23.5054,23.4283,23.4503,127700.0
2011-09-29 14:20:00,42.58,42.66,42.53,42.62,136700.0,23.4503,23.4944,23.4228,23.4723,136700.0
2011-09-29 14:30:00,42.63,42.66,42.57,42.63,243900.0,23.4778,23.4944,23.4448,23.4778,243900.0
2011-09-29 14:40:00,42.63,42.64,42.52,42.55,90400.0,23.4778,23.4834,23.4173,23.4338,90400.0
2011-09-29 14:50:00,42.55,42.63,42.53,42.6,313000.0,23.4338,23.4778,23.4228,23.4613,313000.0
2011-09-29 15:00:00,42.6,42.61,42.45,42.57,226800.0,23.4613,23.4668,23.3787,23.4448,226800.0
2011-09-29 15:10:00,42.56,42.62,42.48,42.51,340800.0,23.4393,23.4723,23.3952,23.4118,340800.0
2011-09-29 15:20:00,42.51,42.6,42.48,42.59,526000.0,23.4118,23.4613,23.3952,23.4558,526000.0
2011-09-29 15:30:00,42.6,42.71,42.57,42.7,326500.0,23.4613,23.5219,23.4448,23.5164,326500.0
2011-09-29 15:40:00,42.7,42.78,42.63,42.71,297000.0,23.5164,23.5605,23.4778,23.5219,297000.0
2011-09-29 15:50:00,42.69,42.87,42.69,42.86,497200.0,23.5109,23.61,23.5109,23.6045,497200.0
2011-09-30 09:30:00,42.68,42.93,42.68,42.8,249700.0,23.5054,23.6431,23.5054,23.5715,249700.0
2011-09-30 09:40:00,42.79,42.99,42.76,42.83,211500.0,23.566,23.6761,23.5494,23.588,211500.0
2011-09-30 09:50:00,42.83,42.86,42.6,42.67,142200.0,23.588,23.6045,23.4613,23.4999,142200.0
2011-09-30 10:00:00,42.66,42.8,42.61,42.73,139000.0,23.4944,23.5715,23.4668,23.5329,139000.0
2011-09-30 10:10:00,42.74,42.79,42.63,42.74,114300.0,23.5384,23.566,23.4778,23.5384,114300.0
2011-09-30 10:20:00,42.73,42.79,42.68,42.75,138700.0,23.5329,23.566,23.5054,23.5439,138700.0
2011-09-30 10:30:00,42.75,42.75,42.6,42.63,96800.0,23.5439,23.5439,23.4613,23.4778,96800.0
2011-09-30 10:40:00,42.61,42.62,42.53,42.53,98600.0,23.4668,23.4723,23.4228,23.4228,98600.0
2011-09-30 10:50:00,42.53,42.59,42.51,42.54,103300.0,23.4228,23.4558,23.4118,23.4283,103300.0
2011-09-30 11:00:00,42.54,42.63,42.54,42.63,85200.0,23.4283,23.4778,23.4283,23.4778,85200.0
2011-09-30 11:10:00,42.62,42.68,42.58,42.59,70700.0,23.4723,23.5054,23.4503,23.4558,70700.0
2011-09-30 11:20:00,42.59,42.68,42.56,42.57,108500.0,23.4558,23.5054,23.4393,23.4448,108500.0
2011-09-30 11:30:00,42.57,42.64,42.56,42.63,60000.0,23.4448,23.4834,23.4393,23.4778,60000.0
2011-09-30 11:40:00,42.63,42.68,42.62,42.66,74500.0,23.4778,23.5054,23.4723,23.4944,74500.0
2011-09-30 11:50:00,42.67,42.7,42.62,42.68,62500.0,23.4999,23.5164,23.4723,23.5054,62500.0
2011-09-30 12:00:00,42.68,42.73,42.64,42.66,123600.0,23.5054,23.5329,23.4834,23.4944,123600.0
2011-09-30 12:10:00,42.64,42.68,42.62,42.66,63300.0,23.4834,23.5054,23.4723,23.4944,63300.0
2011-09-30 12:20:00,42.66,42.73,42.66,42.73,52300.0,23.4944,23.5329,23.4944,23.5329,52300.0
2011-09-30 12:30:00,42.74,42.79,42.69,42.72,71200.0,23.5384,23.566,23.5109,23.5274,71200.0
2011-09-30 12:40:00,42.72,42.74,42.67,42.72,89200.0,23.5274,23.5384,23.4999,23.5274,89200.0
2011-09-30 12:50:00,42.72,42.73,42.69,42.72,41700.0,23.5274,23.5329,23.5109,23.5274,41700.0
2011-09-30 13:00:00,42.7,42.72,42.66,42.7,72200.0,23.5164,23.5274,23.4944,23.5164,72200.0
2011-09-30 13:10:00,42.71,42.74,42.66,42.69,81200.0,23.5219,23.5384,23.4944,23.5109,81200.0
2011-09-30 13:20:00,42.68,42.69,42.63,42.66,67400.0,23.5054,23.5109,23.4778,23.4944,67400.0
2011-09-30 13:30:00,42.66,42.7,42.64,42.68,50400.0,23.4944,23.5164,23.4834,23.5054,50400.0
2011-09-30 13:40:00,42.69,42.79,42.66,42.79,87100.0,23.5109,23.566,23.4944,23.566,87100.0
2011-09-30 13:50:00,42.8,42.83,42.78,42.81,111600.0,23.5715,23.588,23.5605,23.577,111600.0
2011-09-30 14:00:00,42.81,42.83,42.73,42.75,131100.0,23.577,23.588,23.5329,23.5439,131100.0
2011-09-30 14:10:00,42.75,42.77,42.68,42.68,55100.0,23.5439,23.5549,23.5054,23.5054,55100.0
2011-09-30 14:20:00,42.68,42.8,42.65,42.68,209300.0,23.5054,23.5715,23.4889,23.5054,209300.0
2011-09-30 14:30:00,42.68,42.77,42.65,42.77,168800.0,23.5054,23.5549,23.4889,23.5549,168800.0
2011-09-30 14:40:00,42.77,42.8,42.7,42.72,78100.0,23.5549,23.5715,23.5164,23.5274,78100.0
2011-09-30 14:50:00,42.72,42.76,42.64,42.74,153100.0,23.5274,23.5494,23.4834,23.5384,153100.0
2011-09-30 15:00:00,42.74,42.8,42.66,42.74,138700.0,23.5384,23.5715,23.4944,23.5384,138700.0
2011-09-30 15:10:00,42.74,42.74,42.64,42.64,93200.0,23.5384,23.5384,23.4834,23.4834,93200.0
2011-09-30 15:20:00,42.65,42.68,42.57,42.59,133200.0,23.4889,23.5054,23.4448,23.4558,133200.0
2011-09-30 15:30:00,42.58,42.65,42.56,42.59,261000.0,23.4503,23.4889,23.4393,23.4558,261000.0
2011-09-30 15:40:00,42.59,42.71,42.48,42.48,256400.0,23.4558,23.5219,23.3952,23.3952,256400.0
2011-09-30 15:50:00,42.48,42.51,42.37,42.37,832800.0,23.3952,23.4118,23.3347,23.3347,832800.0
2011-10-03 09:30:00,42.54,42.68,42.41,42.56,198700.0,23.4283,23.5054,23.3567,23.4393,198700.0
2011-10-03 09:40:00,42.56,42.64,42.49,42.6,99300.0,23.4393,23.4834,23.4007,23.4613,99300.0
2011-10-03 09:50:00,42.61,42.61,42.45,42.48,102800.0,23.4668,23.4668,23.3787,23.3952,102800.0
2011-10-03 10:00:00,42.47,42.79,42.46,42.69,235700.0,23.3897,23.566,23.3842,23.5109,235700.0
2011-10-03 10:10:00,42.69,42.85,42.68,42.77,123800.0,23.5109,23.599,23.5054,23.5549,123800.0
2011-10-03 10:20:00,42.77,42.84,42.65,42.66,92100.0,23.5549,23.5935,23.4889,23.4944,92100.0
2011-10-03 10:30:00,42.67,42.72,42.54,42.6,126300.0,23.4999,23.5274,23.4283,23.4613,126300.0
2011-10-03 10:40:00,42.6,42.62,42.49,42.52,110600.0,23.4613,23.4723,23.4007,23.4173,110600.0
2011-10-03 10:50:00,42.52,42.54,42.38,42.42,123100.0,23.4173,23.4283,23.3402,23.3622,123100.0
2011-10-03 11:00:00,42.43,42.49,42.37,42.49,99800.0,23.3677,23.4007,23.3347,23.4007,99800.0
2011-10-03 11:10:00,42.49,42.62,42.49,42.59,93500.0,23.4007,23.4723,23.4007,23.4558,93500.0
2011-10-03 11:20:00,42.6,42.62,42.52,42.58,104200.0,23.4613,23.4723,23.4173,23.4503,104200.0
2011-10-03 11:30:00,42.57,42.63,42.51,42.54,88700.0,23.4448,23.4778,23.4118,23.4283,88700.0
2011-10-03 11:40:00,42.55,42.57,42.47,42.5,68000.0,23.4338,23.4448,23.3897,23.4063,68000.0
2011-10-03 11:50:00,42.5,42.58,42.49,42.57,86100.0,23.4063,23.4503,23.4007,23.4448,86100.0
2011-10-03 12:00:00,42.57,42.6,42.51,42.52,98600.0,23.4448,23.4613,23.4118,23.4173,98600.0
2011-10-03 12:10:00,42.52,42.54,42.44,42.44,96300.0,23.4173,23.4283,23.3732,23.3732,96300.0
2011-10-03 12:20:00,42.45,42.45,42.4,42.41,72800.0,23.3787,23.3787,23.3512,23.3567,72800.0
2011-10-03 12:30:00,42.4,42.43,42.37,42.38,80400.0,23.3512,23.3677,23.3347,23.3402,80400.0
2011-10-03 12:40:00,42.38,42.38,42.3,42.3,76600.0,23.3402,23.3402,23.2961,23.2961,76600.0
2011-10-03 12:50:00,42.31,42.36,42.28,42.34,56700.0,23.3016,23.3291,23.2851,23.3181,56700.0
2011-10-03 13:00:00,42.34,42.34,42.26,42.29,80100.0,23.3181,23.3181,23.2741,23.2906,80100.0
2011-10-03 13:10:00,42.29,42.31,42.18,42.22,120000.0,23.2906,23.3016,23.23,23.252,120000.0
2011-10-03 13:20:00,42.22,42.24,42.15,42.21,95900.0,23.252,23.2631,23.2135,23.2465,95900.0
2011-10-03 13:30:00,42.21,42.22,42.05,42.08,117600.0,23.2465,23.252,23.1584,23.1749,117600.0
2011-10-03 13:40:00,42.08,42.18,42.08,42.12,145500.0,23.1749,23.23,23.1749,23.197,145500.0
2011-10-03 13:50:00,42.12,42.17,42.03,42.16,97700.0,23.197,23.2245,23.1474,23.219,97700.0
2011-10-03 14:00:00,42.16,42.33,42.16,42.32,133700.0,23.219,23.3126,23.219,23.3071,133700.0
2011-10-03 14:10:00,42.32,42.33,42.16,42.17,157700.0,23.3071,23.3126,23.219,23.2245,157700.0
2011-10-03 14:20:00,42.17,42.2,42.12,42.15,97300.0,23.2245,23.241,23.197,23.2135,97300.0
2011-10-03 14:30:00,42.15,42.2,42.09,42.17,87100.0,23.2135,23.241,23.1804,23.2245,87100.0
2011-10-03 14:40:00,42.17,42.2,42.08,42.12,113100.0,23.2245,23.241,23.1749,23.197,113100.0
2011-10-03 14:50:00,42.13,42.28,42.12,42.28,168600.0,23.2025,23.2851,23.197,23.2851,168600.0
2011-10-03 15:00:00,42.28,42.37,42.24,42.27,138500.0,23.2851,23.3347,23.2631,23.2796,138500.0
2011-10-03 15:10:00,42.27,42.3,42.19,42.23,194200.0,23.2796,23.2961,23.2355,23.2576,194200.0
2011-10-03 15:20:00,42.22,42.23,42.11,42.14,114000.0,23.252,23.2576,23.1915,23.208,114000.0
2011-10-03 15:30:00,42.14,42.24,42.08,42.19,177500.0,23.208,23.2631,23.1749,23.2355,177500.0
2011-10-03 15:40:00,42.19,42.4,42.12,42.33,300900.0,23.2355,23.3512,23.197,23.3126,300900.0
2011-10-03 15:50:00,42.33,42.33,42.0,42.0,551200.0,23.3126,23.3126,23.1309,23.1309,551200.0
2011-10-04 09:30:00,41.83,42.0,41.59,41.6,305300.0,23.0373,23.1309,22.9051,22.9106,305300.0
2011-10-04 09:40:00,41.59,41.64,41.15,41.18,379700.0,22.9051,22.9326,22.6628,22.6793,379700.0
2011-10-04 09:50:00,41.17,41.28,41.02,41.12,353600.0,22.6738,22.7344,22.5912,22.6462,353600.0
2011-10-04 10:00:00,41.13,41.32,41.1,41.24,269300.0,22.6517,22.7564,22.6352,22.7123,269300.0
2011-10-04 10:10:00,41.24,41.5,41.23,41.4,374700.0,22.7123,22.8555,22.7068,22.8004,374700.0
2011-10-04 10:20:00,41.42,41.5,41.29,41.33,258400.0,22.8115,22.8555,22.7399,22.7619,258400.0
2011-10-04 10:30:00,41.33,41.34,41.17,41.23,180200.0,22.7619,22.7674,22.6738,22.7068,180200.0
2011-10-04 10:40:00,41.23,41.27,41.11,41.2,245800.0,22.7068,22.7288,22.6407,22.6903,245800.0
2011-10-04 10:50:00,41.21,41.21,41.1,41.11,175000.0,22.6958,22.6958,22.6352,22.6407,175000.0
2011-10-04 11:00:00,41.11,41.25,41.04,41.17,141600.0,22.6407,22.7178,22.6022,22.6738,141600.0
2011-10-04 11:10:00,41.17,41.2,41.04,41.07,97700.0,22.6738,22.6903,22.6022,22.6187,97700.0
2011-10-04 11:20:00,41.07,41.14,41.03,41.14,123800.0,22.6187,22.6573,22.5967,22.6573,123800.0
2011-10-04 11:30:00,41.14,41.15,41.01,41.03,118400.0,22.6573,22.6628,22.5857,22.5967,118400.0
2011-10-04 11:40:00,41.03,41.08,41.0,41.06,107000.0,22.5967,22.6242,22.5801,22.6132,107000.0
2011-10-04 11:50:00,41.06,41.11,41.04,41.09,185400.0,22.6132,22.6407,22.6022,22.6297,185400.0
2011-10-04 12:00:00,41.1,41.26,41.09,41.23,149600.0,22.6352,22.7233,22.6297,22.7068,149600.0
2011-10-04 12:10:00,41.24,41.36,41.21,41.32,182600.0,22.7123,22.7784,22.6958,22.7564,182600.0
2011-10-04 12:20:00,41.32,41.33,41.24,41.32,92100.0,22.7564,22.7619,22.7123,22.7564,92100.0
2011-10-04 12:30:00,41.31,41.36,41.29,41.33,97900.0,22.7509,22.7784,22.7399,22.7619,97900.0
2011-10-04 12:40:00,41.32,41.42,41.32,41.36,100400.0,22.7564,22.8115,22.7564,22.7784,100400.0
2011-10-04 12:50:00,41.37,41.46,41.33,41.43,77200.0,22.7839,22.8335,22.7619,22.817,77200.0
2011-10-04 13:00:00,41.43,41.45,41.31,41.44,92000.0,22.817,22.828,22.7509,22.8225,92000.0
2011-10-04 13:10:00,41.43,41.45,41.31,41.38,112200.0,22.817,22.828,22.7509,22.7894,112200.0
2011-10-04 13:20:00,41.38,41.38,41.3,41.32,112000.0,22.7894,22.7894,22.7454,22.7564,112000.0
2011-10-04 13:30:00,41.32,41.36,41.24,41.24,103100.0,22.7564,22.7784,22.7123,22.7123,103100.0
2011-10-04 13:40:00,41.25,41.29,41.22,41.25,139300.0,22.7178,22.7399,22.7013,22.7178,139300.0
2011-10-04 13:50:00,41.25,41.31,41.2,41.2,138800.0,22.7178,22.7509,22.6903,22.6903,138800.0
2011-10-04 14:00:00,41.21,41.29,41.2,41.22,155200.0,22.6958,22.7399,22.6903,22.7013,155200.0
2011-10-04 14:10:00,41.22,41.26,41.18,41.25,144800.0,22.7013,22.7233,22.6793,22.7178,144800.0
2011-10-04 14:20:00,41.25,41.31,41.22,41.25,94900.0,22.7178,22.7509,22.7013,22.7178,94900.0
2011-10-04 14:30:00,41.25,41.34,41.23,41.34,112900.0,22.7178,22.7674,22.7068,22.7674,112900.0
2011-10-04 14:40:00,41.33,41.35,41.25,41.31,234500.0,22.7619,22.7729,22.7178,22.7509,234500.0
2011-10-04 14:50:00,41.32,41.32,41.22,41.24,141000.0,22.7564,22.7564,22.7013,22.7123,141000.0
2011-10-04 15:00:00,41.23,41.3,41.2,41.2,163000.0,22.7068,22.7454,22.6903,22.6903,163000.0
2011-10-04 15:10:00,41.2,41.32,41.16,41.3,156800.0,22.6903,22.7564,22.6683,22.7454,156800.0
2011-10-04 15:20:00,41.29,41.33,41.22,41.23,195600.0,22.7399,22.7619,22.7013,22.7068,195600.0
2011-10-04 15:30:00,41.23,41.35,41.2,41.35,304600.0,22.7068,22.7729,22.6903,22.7729,304600.0
2011-10-04 15:40:00,41.34,41.69,41.28,41.69,412200.0,22.7674,22.9602,22.7344,22.9602,412200.0
2011-10-04 15:50:00,41.69,41.84,41.6,41.8,553900.0,22.9602,23.0428,22.9106,23.0207,553900.0
2011-10-05 09:30:00,41.87,41.89,41.46,41.57,191400.0,23.0593,23.0703,22.8335,22.8941,191400.0
2011-10-05 09:40:00,41.57,41.74,41.47,41.63,213700.0,22.8941,22.9877,22.839,22.9271,213700.0
2011-10-05 09:50:00,41.62,41.63,41.31,41.35,215600.0,22.9216,22.9271,22.7509,22.7729,215600.0
2011-10-05 10:00:00,41.33,41.56,41.29,41.32,337300.0,22.7619,22.8886,22.7399,22.7564,337300.0
2011-10-05 10:10:00,41.32,41.39,41.25,41.36,187300.0,22.7564,22.7949,22.7178,22.7784,187300.0
2011-10-05 10:20:00,41.37,41.49,41.34,41.4,174300.0,22.7839,22.85,22.7674,22.8004,174300.0
2011-10-05 10:30:00,41.4,41.5,41.35,41.49,109000.0,22.8004,22.8555,22.7729,22.85,109000.0
2011-10-05 10:40:00,41.49,41.49,41.36,41.38,163500.0,22.85,22.85,22.7784,22.7894,163500.0
2011-10-05 10:50:00,41.38,41.5,41.36,41.46,178500.0,22.7894,22.8555,22.7784,22.8335,178500.0
2011-10-05 11:00:00,41.46,41.46,41.32,41.34,241600.0,22.8335,22.8335,22.7564,22.7674,241600.0
2011-10-05 11:10:00,41.34,41.41,41.32,41.36,163200.0,22.7674,22.8059,22.7564,22.7784,163200.0
2011-10-05 11:20:00,41.36,41.42,41.36,41.39,130000.0,22.7784,22.8115,22.7784,22.7949,130000.0
2011-10-05 11:30:00,41.38,41.38,41.27,41.27,149700.0,22.7894,22.7894,22.7288,22.7288,149700.0
2011-10-05 11:40:00,41.28,41.32,41.23,41.23,235300.0,22.7344,22.7564,22.7068,22.7068,235300.0
2011-10-05 11:50:00,41.23,41.25,41.2,41.22,99300.0,22.7068,22.7178,22.6903,22.7013,99300.0
2011-10-05 12:00:00,41.22,41.23,41.13,41.16,110500.0,22.7013,22.7068,22.6517,22.6683,110500.0
2011-10-05 12:10:00,41.17,41.19,41.12,41.18,104300.0,22.6738,22.6848,22.6462,22.6793,104300.0
2011-10-05 12:20:00,41.19,41.23,41.14,41.23,88200.0,22.6848,22.7068,22.6573,22.7068,88200.0
2011-10-05 12:30:00,41.23,41.25,41.15,41.16,121300.0,22.7068,22.7178,22.6628,22.6683,121300.0
2011-10-05 12:40:00,41.16,41.19,41.13,41.17,136400.0,22.6683,22.6848,22.6517,22.6738,136400.0
2011-10-05 12:50:00,41.17,41.2,41.16,41.17,128100.0,22.6738,22.6903,22.6683,22.6738,128100.0
2011-10-05 13:00:00,41.17,41.21,41.16,41.21,71100.0,22.6738,22.6958,22.6683,22.6958,71100.0
2011-10-05 13:10:00,41.21,41.22,41.15,41.17,97900.0,22.6958,22.7013,22.6628,22.6738,97900.0
2011-10-05 13:20:00,41.17,41.18,41.13,41.15,116200.0,22.6738,22.6793,22.6517,22.6628,116200.0
2011-10-05 13:30:00,41.15,41.19,41.12,41.13,85900.0,22.6628,22.6848,22.6462,22.6517,85900.0
2011-10-05 13:40:00,41.13,41.14,41.09,41.12,96600.0,22.6517,22.6573,22.6297,22.6462,96600.0
2011-10-05 13:50:00,41.12,41.12,41.06,41.09,139400.0,22.6462,22.6462,22.6132,22.6297,139400.0
2011-10-05 14:00:00,41.1,41.19,41.09,41.12,161200.0,22.6352,22.6848,22.6297,22.6462,161200.0
2011-10-05 14:10:00,41.12,41.13,41.08,41.08,159500.0,22.6462,22.6517,22.6242,22.6242,159500.0
2011-10-05 14:20:00,41.09,41.12,41.06,41.1,136200.0,22.6297,22.6462,22.6132,22.6352,136200.0
2011-10-05 14:30:00,41.1,41.12,41.06,41.09,161500.0,22.6352,22.6462,22.6132,22.6297,161500.0
2011-10-05 14:40:00,41.08,41.2,41.07,41.17,128200.0,22.6242,22.6903,22.6187,22.6738,128200.0
2011-10-05 14:50:00,41.16,41.23,41.14,41.16,145300.0,22.6683,22.7068,22.6573,22.6683,145300.0
2011-10-05 15:00:00,41.17,41.17,41.05,41.06,188600.0,22.6738,22.6738,22.6077,22.6132,188600.0
2011-10-05 15:10:00,41.06,41.12,41.03,41.08,188300.0,22.6132,22.6462,22.5967,22.6242,188300.0
2011-10-05 15:20:00,41.08,41.19,41.04,41.15,192500.0,22.6242,22.6848,22.6022,22.6628,192500.0
2011-10-05 15:30:00,41.16,41.34,41.15,41.33,196400.0,22.6683,22.7674,22.6628,22.7619,196400.0
2011-10-05 15:40:00,41.33,41.38,41.31,41.31,258300.0,22.7619,22.7894,22.7509,22.7509,258300.0
2011-10-05 15:50:00,41.31,41.36,41.29,41.33,583900.0,22.7509,22.7784,22.7399,22.7619,583900.0
2011-10-06 09:30:00,41.42,41.69,41.39,41.54,189900.0,22.8115,22.9602,22.7949,22.8775,189900.0
2011-10-06 09:40:00,41.54,41.66,41.49,41.56,193900.0,22.8775,22.9436,22.85,22.8886,193900.0
2011-10-06 09:50:00,41.55,41.55,41.46,41.5,144100.0,22.8831,22.8831,22.8335,22.8555,144100.0
2011-10-06 10:00:00,41.51,41.56,41.46,41.52,191900.0,22.861,22.8886,22.8335,22.8665,191900.0
2011-10-06 10:10:00,41.52,41.61,41.49,41.57,125000.0,22.8665,22.9161,22.85,22.8941,125000.0
2011-10-06 10:20:00,41.57,41.73,41.54,41.7,125500.0,22.8941,22.9822,22.8775,22.9657,125500.0
2011-10-06 10:30:00,41.7,41.82,41.68,41.81,150700.0,22.9657,23.0318,22.9546,23.0262,150700.0
2011-10-06 10:40:00,41.81,41.82,41.74,41.77,101800.0,23.0262,23.0318,22.9877,23.0042,101800.0
2011-10-06 10:50:00,41.77,41.79,41.71,41.72,82600.0,23.0042,23.0152,22.9712,22.9767,82600.0
2011-10-06 11:00:00,41.73,41.78,41.71,41.73,84000.0,22.9822,23.0097,22.9712,22.9822,84000.0
2011-10-06 11:10:00,41.73,41.79,41.71,41.78,94600.0,22.9822,23.0152,22.9712,23.0097,94600.0
2011-10-06 11:20:00,41.77,41.88,41.73,41.88,160600.0,23.0042,23.0648,22.9822,23.0648,160600.0
2011-10-06 11:30:00,41.88,41.92,41.87,41.91,121800.0,23.0648,23.0868,23.0593,23.0813,121800.0
2011-10-06 11:40:00,41.91,42.0,41.89,41.95,80500.0,23.0813,23.1309,23.0703,23.1033,80500.0
2011-10-06 11:50:00,41.95,41.96,41.92,41.95,43600.0,23.1033,23.1089,23.0868,23.1033,43600.0
2011-10-06 12:00:00,41.95,41.99,41.95,41.98,60400.0,23.1033,23.1254,23.1033,23.1199,60400.0
2011-10-06 12:10:00,41.97,42.0,41.95,42.0,53100.0,23.1144,23.1309,23.1033,23.1309,53100.0
2011-10-06 12:20:00,41.99,42.0,41.94,41.99,49300.0,23.1254,23.1309,23.0978,23.1254,49300.0
2011-10-06 12:30:00,41.98,42.0,41.96,41.99,120800.0,23.1199,23.1309,23.1089,23.1254,120800.0
2011-10-06 12:40:00,41.99,41.99,41.92,41.93,56700.0,23.1254,23.1254,23.0868,23.0923,56700.0
2011-10-06 12:50:00,41.93,41.96,41.9,41.95,66900.0,23.0923,23.1089,23.0758,23.1033,66900.0
2011-10-06 13:00:00,41.95,41.96,41.93,41.95,212900.0,23.1033,23.1089,23.0923,23.1033,212900.0
2011-10-06 13:10:00,41.94,41.95,41.93,41.94,70200.0,23.0978,23.1033,23.0923,23.0978,70200.0
2011-10-06 13:20:00,41.94,42.0,41.94,41.95,53500.0,23.0978,23.1309,23.0978,23.1033,53500.0
2011-10-06 13:30:00,41.95,42.02,41.94,42.01,90700.0,23.1033,23.1419,23.0978,23.1364,90700.0
2011-10-06 13:40:00,42.01,42.05,41.99,42.03,93600.0,23.1364,23.1584,23.1254,23.1474,93600.0
2011-10-06 13:50:00,42.03,42.04,41.98,42.01,103600.0,23.1474,23.1529,23.1199,23.1364,103600.0
2011-10-06 14:00:00,42.02,42.03,41.98,42.02,79600.0,23.1419,23.1474,23.1199,23.1419,79600.0
2011-10-06 14:10:00,42.02,42.03,41.97,41.99,84400.0,23.1419,23.1474,23.1144,23.1254,84400.0
2011-10-06 14:20:00,41.98,41.99,41.94,41.95,134400.0,23.1199,23.1254,23.0978,23.1033,134400.0
2011-10-06 14:30:00,41.95,41.95,41.87,41.88,103500.0,23.1033,23.1033,23.0593,23.0648,103500.0
2011-10-06 14:40:00,41.87,41.92,41.86,41.89,84000.0,23.0593,23.0868,23.0538,23.0703,84000.0
2011-10-06 14:50:00,41.89,41.89,41.84,41.88,95500.0,23.0703,23.0703,23.0428,23.0648,95500.0
2011-10-06 15:00:00,41.88,41.89,41.84,41.88,98600.0,23.0648,23.0703,23.0428,23.0648,98600.0
2011-10-06 15:10:00,41.88,41.89,41.81,41.81,108100.0,23.0648,23.0703,23.0262,23.0262,108100.0
2011-10-06 15:20:00,41.81,41.87,41.81,41.85,117400.0,23.0262,23.0593,23.0262,23.0483,117400.0
2011-10-06 15:30:00,41.85,41.9,41.82,41.88,171100.0,23.0483,23.0758,23.0318,23.0648,171100.0
2011-10-06 15:40:00,41.88,41.94,41.86,41.9,236800.0,23.0648,23.0978,23.0538,23.0758,236800.0
2011-10-06 15:50:00,41.9,42.06,41.9,42.04,486600.0,23.0758,23.1639,23.0758,23.1529,486600.0
2011-10-07 09:30:00,42.17,42.35,42.02,42.33,172800.0,23.2245,23.3236,23.1419,23.3126,172800.0
2011-10-07 09:40:00,42.33,42.38,42.17,42.27,139100.0,23.3126,23.3402,23.2245,23.2796,139100.0
2011-10-07 09:50:00,42.27,42.4,42.24,42.38,78100.0,23.2796,23.3512,23.2631,23.3402,78100.0
2011-10-07 10:00:00,42.37,42.45,42.31,42.33,195100.0,23.3347,23.3787,23.3016,23.3126,195100.0
2011-10-07 10:10:00,42.33,42.45,42.33,42.44,105500.0,23.3126,23.3787,23.3126,23.3732,105500.0
2011-10-07 10:20:00,42.44,42.45,42.32,42.38,123100.0,23.3732,23.3787,23.3071,23.3402,123100.0
2011-10-07 10:30:00,42.37,42.37,42.25,42.29,90000.0,23.3347,23.3347,23.2686,23.2906,90000.0
2011-10-07 10:40:00,42.29,42.34,42.26,42.32,68700.0,23.2906,23.3181,23.2741,23.3071,68700.0
2011-10-07 10:50:00,42.32,42.46,42.32,42.45,81100.0,23.3071,23.3842,23.3071,23.3787,81100.0
2011-10-07 11:00:00,42.45,42.46,42.39,42.46,120700.0,23.3787,23.3842,23.3457,23.3842,120700.0
2011-10-07 11:10:00,42.46,42.46,42.36,42.41,189800.0,23.3842,23.3842,23.3291,23.3567,189800.0
2011-10-07 11:20:00,42.4,42.5,42.39,42.49,155700.0,23.3512,23.4063,23.3457,23.4007,155700.0
2011-10-07 11:30:00,42.49,42.5,42.42,42.44,104300.0,23.4007,23.4063,23.3622,23.3732,104300.0
2011-10-07 11:40:00,42.44,42.47,42.42,42.47,106500.0,23.3732,23.3897,23.3622,23.3897,106500.0
2011-10-07 11:50:00,42.46,42.47,42.42,42.44,130600.0,23.3842,23.3897,23.3622,23.3732,130600.0
2011-10-07 12:00:00,42.44,42.46,42.32,42.38,267200.0,23.3732,23.3842,23.3071,23.3402,267200.0
2011-10-07 12:10:00,42.39,42.41,42.32,42.33,123800.0,23.3457,23.3567,23.3071,23.3126,123800.0
2011-10-07 12:20:00,42.34,42.35,42.24,42.25,131600.0,23.3181,23.3236,23.2631,23.2686,131600.0
2011-10-07 12:30:00,42.25,42.28,42.21,42.26,101400.0,23.2686,23.2851,23.2465,23.2741,101400.0
2011-10-07 12:40:00,42.26,42.3,42.17,42.21,99100.0,23.2741,23.2961,23.2245,23.2465,99100.0
2011-10-07 12:50:00,42.21,42.22,42.15,42.19,106000.0,23.2465,23.252,23.2135,23.2355,106000.0
2011-10-07 13:00:00,42.19,42.25,42.13,42.16,55900.0,23.2355,23.2686,23.2025,23.219,55900.0
2011-10-07 13:10:00,42.16,42.22,42.15,42.21,55300.0,23.219,23.252,23.2135,23.2465,55300.0
2011-10-07 13:20:00,42.2,42.23,42.16,42.21,45700.0,23.241,23.2576,23.219,23.2465,45700.0
2011-10-07 13:30:00,42.21,42.23,42.15,42.15,41500.0,23.2465,23.2576,23.2135,23.2135,41500.0
2011-10-07 13:40:00,42.15,42.2,42.14,42.17,39200.0,23.2135,23.241,23.208,23.2245,39200.0
2011-10-07 13:50:00,42.17,42.26,42.16,42.24,53200.0,23.2245,23.2741,23.219,23.2631,53200.0
2011-10-07 14:00:00,42.24,42.25,42.1,42.11,29300.0,23.2631,23.2686,23.186,23.1915,29300.0
2011-10-07 14:10:00,42.12,42.13,42.07,42.13,131500.0,23.197,23.2025,23.1694,23.2025,131500.0
2011-10-07 14:20:00,42.13,42.19,42.11,42.12,94800.0,23.2025,23.2355,23.1915,23.197,94800.0
2011-10-07 14:30:00,42.13,42.27,42.11,42.25,65800.0,23.2025,23.2796,23.1915,23.2686,65800.0
2011-10-07 14:40:00,42.24,42.29,42.21,42.27,181200.0,23.2631,23.2906,23.2465,23.2796,181200.0
2011-10-07 14:50:00,42.27,42.35,42.26,42.34,66000.0,23.2796,23.3236,23.2741,23.3181,66000.0
2011-10-07 15:00:00,42.34,42.41,42.3,42.41,125800.0,23.3181,23.3567,23.2961,23.3567,125800.0
2011-10-07 15:10:00,42.41,42.46,42.37,42.45,106900.0,23.3567,23.3842,23.3347,23.3787,106900.0
2011-10-07 15:20:00,42.46,42.52,42.45,42.52,177300.0,23.3842,23.4173,23.3787,23.4173,177300.0
2011-10-07 15:30:00,42.52,42.55,42.51,42.52,122600.0,23.4173,23.4338,23.4118,23.4173,122600.0
2011-10-07 15:40:00,42.51,42.52,42.41,42.44,219400.0,23.4118,23.4173,23.3567,23.3732,219400.0
2011-10-07 15:50:00,42.44,42.45,42.28,42.36,659800.0,23.3732,23.3787,23.2851,23.3291,659800.0
2011-10-10 09:30:00,42.72,42.8,42.59,42.71,150800.0,23.5274,23.5715,23.4558,23.5219,150800.0
2011-10-10 09:40:00,42.72,42.74,42.53,42.66,146600.0,23.5274,23.5384,23.4228,23.4944,146600.0
2011-10-10 09:50:00,42.66,42.67,42.5,42.52,105200.0,23.4944,23.4999,23.4063,23.4173,105200.0
2011-10-10 10:00:00,42.52,42.61,42.51,42.54,87700.0,23.4173,23.4668,23.4118,23.4283,87700.0
2011-10-10 10:10:00,42.54,42.65,42.5,42.65,94300.0,23.4283,23.4889,23.4063,23.4889,94300.0
2011-10-10 10:20:00,42.64,42.68,42.63,42.67,68900.0,23.4834,23.5054,23.4778,23.4999,68900.0
2011-10-10 10:30:00,42.67,42.75,42.64,42.72,80400.0,23.4999,23.5439,23.4834,23.5274,80400.0
2011-10-10 10:40:00,42.72,42.77,42.72,42.74,67600.0,23.5274,23.5549,23.5274,23.5384,67600.0
2011-10-10 10:50:00,42.74,42.75,42.67,42.68,69200.0,23.5384,23.5439,23.4999,23.5054,69200.0
2011-10-10 11:00:00,42.69,42.75,42.63,42.74,49600.0,23.5109,23.5439,23.4778,23.5384,49600.0
2011-10-10 11:10:00,42.74,42.75,42.71,42.74,36100.0,23.5384,23.5439,23.5219,23.5384,36100.0
2011-10-10 11:20:00,42.74,42.76,42.71,42.75,40400.0,23.5384,23.5494,23.5219,23.5439,40400.0
2011-10-10 11:30:00,42.75,42.76,42.72,42.76,57100.0,23.5439,23.5494,23.5274,23.5494,57100.0
2011-10-10 11:40:00,42.76,42.77,42.73,42.76,83700.0,23.5494,23.5549,23.5329,23.5494,83700.0
2011-10-10 11:50:00,42.76,42.77,42.75,42.76,36700.0,23.5494,23.5549,23.5439,23.5494,36700.0
2011-10-10 12:00:00,42.76,42.77,42.73,42.75,80900.0,23.5494,23.5549,23.5329,23.5439,80900.0
2011-10-10 12:10:00,42.75,42.77,42.74,42.74,52600.0,23.5439,23.5549,23.5384,23.5384,52600.0
2011-10-10 12:20:00,42.75,42.77,42.74,42.77,21800.0,23.5439,23.5549,23.5384,23.5549,21800.0
2011-10-10 12:30:00,42.77,42.8,42.76,42.8,74600.0,23.5549,23.5715,23.5494,23.5715,74600.0
2011-10-10 12:40:00,42.8,42.83,42.78,42.83,50600.0,23.5715,23.588,23.5605,23.588,50600.0
2011-10-10 12:50:00,42.83,42.86,42.8,42.83,87400.0,23.588,23.6045,23.5715,23.588,87400.0
2011-10-10 13:00:00,42.84,42.87,42.82,42.87,45700.0,23.5935,23.61,23.5825,23.61,45700.0
2011-10-10 13:10:00,42.87,42.89,42.85,42.89,56000.0,23.61,23.621,23.599,23.621,56000.0
2011-10-10 13:20:00,42.89,42.91,42.87,42.9,85900.0,23.621,23.6321,23.61,23.6265,85900.0
2011-10-10 13:30:00,42.9,42.94,42.89,42.89,62400.0,23.6265,23.6486,23.621,23.621,62400.0
2011-10-10 13:40:00,42.9,42.94,42.9,42.93,35600.0,23.6265,23.6486,23.6265,23.6431,35600.0
2011-10-10 13:50:00,42.94,42.95,42.93,42.95,43400.0,23.6486,23.6541,23.6431,23.6541,43400.0
2011-10-10 14:00:00,42.95,42.95,42.92,42.94,49800.0,23.6541,23.6541,23.6376,23.6486,49800.0
2011-10-10 14:10:00,42.94,42.94,42.9,42.91,57700.0,23.6486,23.6486,23.6265,23.6321,57700.0
2011-10-10 14:20:00,42.91,42.94,42.91,42.92,56100.0,23.6321,23.6486,23.6321,23.6376,56100.0
2011-10-10 14:30:00,42.92,42.92,42.87,42.87,49600.0,23.6376,23.6376,23.61,23.61,49600.0
2011-10-10 14:40:00,42.87,42.89,42.84,42.85,61500.0,23.61,23.621,23.5935,23.599,61500.0
2011-10-10 14:50:00,42.85,42.86,42.81,42.82,63600.0,23.599,23.6045,23.577,23.5825,63600.0
2011-10-10 15:00:00,42.83,42.87,42.82,42.87,78900.0,23.588,23.61,23.5825,23.61,78900.0
2011-10-10 15:10:00,42.87,42.89,42.83,42.88,87000.0,23.61,23.621,23.588,23.6155,87000.0
2011-10-10 15:20:00,42.89,42.89,42.86,42.87,80500.0,23.621,23.621,23.6045,23.61,80500.0
2011-10-10 15:30:00,42.87,42.91,42.82,42.86,129600.0,23.61,23.6321,23.5825,23.6045,129600.0
2011-10-10 15:40:00,42.86,42.9,42.79,42.9,193300.0,23.6045,23.6265,23.566,23.6265,193300.0
2011-10-10 15:50:00,42.9,42.96,42.89,42.95,680300.0,23.6265,23.6596,23.621,23.6541,680300.0
2011-10-11 09:30:00,42.92,42.93,42.77,42.84,169600.0,23.6376,23.6431,23.5549,23.5935,169600.0
2011-10-11 09:40:00,42.84,42.89,42.63,42.65,162700.0,23.5935,23.621,23.4778,23.4889,162700.0
2011-10-11 09:50:00,42.65,42.68,42.56,42.56,80900.0,23.4889,23.5054,23.4393,23.4393,80900.0
2011-10-11 10:00:00,42.55,42.67,42.55,42.58,79300.0,23.4338,23.4999,23.4338,23.4503,79300.0
2011-10-11 10:10:00,42.59,42.68,42.56,42.56,75400.0,23.4558,23.5054,23.4393,23.4393,75400.0
2011-10-11 10:20:00,42.56,42.58,42.54,42.57,66700.0,23.4393,23.4503,23.4283,23.4448,66700.0
2011-10-11 10:30:00,42.57,42.6,42.54,42.56,55100.0,23.4448,23.4613,23.4283,23.4393,55100.0
2011-10-11 10:40:00,42.56,42.65,42.53,42.59,81000.0,23.4393,23.4889,23.4228,23.4558,81000.0
2011-10-11 10:50:00,42.59,42.66,42.55,42.6,63000.0,23.4558,23.4944,23.4338,23.4613,63000.0
2011-10-11 11:00:00,42.59,42.6,42.5,42.51,63500.0,23.4558,23.4613,23.4063,23.4118,63500.0
2011-10-11 11:10:00,42.51,42.64,42.51,42.6,49300.0,23.4118,23.4834,23.4118,23.4613,49300.0
2011-10-11 11:20:00,42.6,42.64,42.53,42.64,44400.0,23.4613,23.4834,23.4228,23.4834,44400.0
2011-10-11 11:30:00,42.64,42.7,42.63,42.67,38900.0,23.4834,23.5164,23.4778,23.4999,38900.0
2011-10-11 11:40:00,42.67,42.68,42.6,42.64,128400.0,23.4999,23.5054,23.4613,23.4834,128400.0
2011-10-11 11:50:00,42.65,42.68,42.63,42.66,48400.0,23.4889,23.5054,23.4778,23.4944,48400.0
2011-10-11 12:00:00,42.66,42.67,42.61,42.64,59600.0,23.4944,23.4999,23.4668,23.4834,59600.0
2011-10-11 12:10:00,42.64,42.64,42.54,42.55,53800.0,23.4834,23.4834,23.4283,23.4338,53800.0
2011-10-11 12:20:00,42.56,42.56,42.51,42.51,49500.0,23.4393,23.4393,23.4118,23.4118,49500.0
2011-10-11 12:30:00,42.51,42.54,42.48,42.51,96200.0,23.4118,23.4283,23.3952,23.4118,96200.0
2011-10-11 12:40:00,42.51,42.52,42.48,42.51,34200.0,23.4118,23.4173,23.3952,23.4118,34200.0
2011-10-11 12:50:00,42.52,42.6,42.51,42.6,37900.0,23.4173,23.4613,23.4118,23.4613,37900.0
2011-10-11 13:00:00,42.6,42.63,42.57,42.58,58100.0,23.4613,23.4778,23.4448,23.4503,58100.0
2011-10-11 13:10:00,42.59,42.67,42.57,42.66,53800.0,23.4558,23.4999,23.4448,23.4944,53800.0
2011-10-11 13:20:00,42.66,42.67,42.62,42.63,68000.0,23.4944,23.4999,23.4723,23.4778,68000.0
2011-10-11 13:30:00,42.63,42.64,42.62,42.63,39000.0,23.4778,23.4834,23.4723,23.4778,39000.0
2011-10-11 13:40:00,42.64,42.64,42.59,42.59,70100.0,23.4834,23.4834,23.4558,23.4558,70100.0
2011-10-11 13:50:00,42.59,42.66,42.59,42.62,66400.0,23.4558,23.4944,23.4558,23.4723,66400.0
2011-10-11 14:00:00,42.62,42.62,42.56,42.57,64100.0,23.4723,23.4723,23.4393,23.4448,64100.0
2011-10-11 14:10:00,42.57,42.6,42.55,42.59,64300.0,23.4448,23.4613,23.4338,23.4558,64300.0
2011-10-11 14:20:00,42.59,42.64,42.56,42.6,80300.0,23.4558,23.4834,23.4393,23.4613,80300.0
2011-10-11 14:30:00,42.61,42.67,42.6,42.66,186300.0,23.4668,23.4999,23.4613,23.4944,186300.0
2011-10-11 14:40:00,42.66,42.69,42.65,42.69,78400.0,23.4944,23.5109,23.4889,23.5109,78400.0
2011-10-11 14:50:00,42.69,42.73,42.67,42.73,83700.0,23.5109,23.5329,23.4999,23.5329,83700.0
2011-10-11 15:00:00,42.72,42.74,42.7,42.7,110000.0,23.5274,23.5384,23.5164,23.5164,110000.0
2011-10-11 15:10:00,42.71,42.72,42.67,42.69,69800.0,23.5219,23.5274,23.4999,23.5109,69800.0
2011-10-11 15:20:00,42.69,42.7,42.64,42.65,89300.0,23.5109,23.5164,23.4834,23.4889,89300.0
2011-10-11 15:30:00,42.65,42.7,42.63,42.65,123300.0,23.4889,23.5164,23.4778,23.4889,123300.0
2011-10-11 15:40:00,42.66,42.7,42.63,42.68,128400.0,23.4944,23.5164,23.4778,23.5054,128400.0
2011-10-11 15:50:00,42.68,42.7,42.63,42.66,255300.0,23.5054,23.5164,23.4778,23.4944,255300.0
2011-10-12 09:30:00,42.82,42.82,42.54,42.66,111400.0,23.5825,23.5825,23.4283,23.4944,111400.0
2011-10-12 09:40:00,42.65,42.75,42.64,42.69,57800.0,23.4889,23.5439,23.4834,23.5109,57800.0
2011-10-12 09:50:00,42.7,42.77,42.64,42.75,122700.0,23.5164,23.5549,23.4834,23.5439,122700.0
2011-10-12 10:00:00,42.74,42.78,42.66,42.77,94600.0,23.5384,23.5605,23.4944,23.5549,94600.0
2011-10-12 10:10:00,42.78,42.87,42.72,42.87,141700.0,23.5605,23.61,23.5274,23.61,141700.0
2011-10-12 10:20:00,42.87,42.88,42.77,42.79,87100.0,23.61,23.6155,23.5549,23.566,87100.0
2011-10-12 10:30:00,42.8,42.82,42.74,42.8,36900.0,23.5715,23.5825,23.5384,23.5715,36900.0
2011-10-12 10:40:00,42.8,42.83,42.77,42.77,102500.0,23.5715,23.588,23.5549,23.5549,102500.0
2011-10-12 10:50:00,42.78,42.85,42.76,42.85,53400.0,23.5605,23.599,23.5494,23.599,53400.0
2011-10-12 11:00:00,42.85,42.85,42.81,42.82,50900.0,23.599,23.599,23.577,23.5825,50900.0
2011-10-12 11:10:00,42.83,42.86,42.79,42.79,47200.0,23.588,23.6045,23.566,23.566,47200.0
2011-10-12 11:20:00,42.8,42.81,42.71,42.75,121800.0,23.5715,23.577,23.5219,23.5439,121800.0
2011-10-12 11:30:00,42.74,42.85,42.74,42.84,64100.0,23.5384,23.599,23.5384,23.5935,64100.0
2011-10-12 11:40:00,42.84,42.86,42.82,42.85,50700.0,23.5935,23.6045,23.5825,23.599,50700.0
2011-10-12 11:50:00,42.84,42.88,42.83,42.86,50700.0,23.5935,23.6155,23.588,23.6045,50700.0
2011-10-12 12:00:00,42.85,42.88,42.84,42.85,42300.0,23.599,23.6155,23.5935,23.599,42300.0
2011-10-12 12:10:00,42.84,42.86,42.8,42.8,44200.0,23.5935,23.6045,23.5715,23.5715,44200.0
2011-10-12 12:20:00,42.81,42.87,42.8,42.85,70600.0,23.577,23.61,23.5715,23.599,70600.0
2011-10-12 12:30:00,42.85,42.87,42.83,42.86,42500.0,23.599,23.61,23.588,23.6045,42500.0
2011-10-12 12:40:00,42.85,42.87,42.84,42.87,28800.0,23.599,23.61,23.5935,23.61,28800.0
2011-10-12 12:50:00,42.86,42.89,42.86,42.88,60700.0,23.6045,23.621,23.6045,23.6155,60700.0
2011-10-12 13:00:00,42.88,42.9,42.88,42.89,37800.0,23.6155,23.6265,23.6155,23.621,37800.0
2011-10-12 13:10:00,42.89,42.9,42.87,42.9,53100.0,23.621,23.6265,23.61,23.6265,53100.0
2011-10-12 13:20:00,42.9,42.9,42.77,42.79,137500.0,23.6265,23.6265,23.5549,23.566,137500.0
2011-10-12 13:30:00,42.79,42.82,42.78,42.8,86000.0,23.566,23.5825,23.5605,23.5715,86000.0
2011-10-12 13:40:00,42.8,42.81,42.78,42.78,33800.0,23.5715,23.577,23.5605,23.5605,33800.0
2011-10-12 13:50:00,42.78,42.8,42.76,42.8,28900.0,23.5605,23.5715,23.5494,23.5715,28900.0
2011-10-12 14:00:00,42.8,42.81,42.75,42.81,76500.0,23.5715,23.577,23.5439,23.577,76500.0
2011-10-12 14:10:00,42.8,42.8,42.76,42.77,37100.0,23.5715,23.5715,23.5494,23.5549,37100.0
2011-10-12 14:20:00,42.77,42.84,42.76,42.81,58100.0,23.5549,23.5935,23.5494,23.577,58100.0
2011-10-12 14:30:00,42.8,42.87,42.8,42.86,66000.0,23.5715,23.61,23.5715,23.6045,66000.0
2011-10-12 14:40:00,42.85,42.87,42.82,42.86,62800.0,23.599,23.61,23.5825,23.6045,62800.0
2011-10-12 14:50:00,42.86,42.86,42.82,42.82,53000.0,23.6045,23.6045,23.5825,23.5825,53000.0
2011-10-12 15:00:00,42.82,42.84,42.79,42.82,88400.0,23.5825,23.5935,23.566,23.5825,88400.0
2011-10-12 15:10:00,42.82,42.86,42.81,42.85,93800.0,23.5825,23.6045,23.577,23.599,93800.0
2011-10-12 15:20:00,42.85,42.88,42.83,42.86,67500.0,23.599,23.6155,23.588,23.6045,67500.0
2011-10-12 15:30:00,42.85,42.86,42.81,42.82,177000.0,23.599,23.6045,23.577,23.5825,177000.0
2011-10-12 15:40:00,42.81,42.83,42.68,42.7,214200.0,23.577,23.588,23.5054,23.5164,214200.0
2011-10-12 15:50:00,42.7,42.76,42.68,42.69,339300.0,23.5164,23.5494,23.5054,23.5109,339300.0
2011-10-13 09:30:00,42.6,42.66,42.41,42.55,125900.0,23.4613,23.4944,23.3567,23.4338,125900.0
2011-10-13 09:40:00,42.56,42.59,42.4,42.41,75200.0,23.4393,23.4558,23.3512,23.3567,75200.0
2011-10-13 09:50:00,42.41,42.44,42.38,42.38,74100.0,23.3567,23.3732,23.3402,23.3402,74100.0
2011-10-13 10:00:00,42.37,42.4,42.29,42.36,108200.0,23.3347,23.3512,23.2906,23.3291,108200.0
2011-10-13 10:10:00,42.36,42.43,42.34,42.37,56800.0,23.3291,23.3677,23.3181,23.3347,56800.0
2011-10-13 10:20:00,42.38,42.51,42.36,42.45,50100.0,23.3402,23.4118,23.3291,23.3787,50100.0
2011-10-13 10:30:00,42.45,42.57,42.44,42.57,49900.0,23.3787,23.4448,23.3732,23.4448,49900.0
2011-10-13 10:40:00,42.57,42.59,42.46,42.47,62900.0,23.4448,23.4558,23.3842,23.3897,62900.0
2011-10-13 10:50:00,42.47,42.56,42.45,42.47,68000.0,23.3897,23.4393,23.3787,23.3897,68000.0
2011-10-13 11:00:00,42.47,42.58,42.47,42.53,58500.0,23.3897,23.4503,23.3897,23.4228,58500.0
2011-10-13 11:10:00,42.53,42.55,42.43,42.43,53000.0,23.4228,23.4338,23.3677,23.3677,53000.0
2011-10-13 11:20:00,42.43,42.5,42.43,42.47,29000.0,23.3677,23.4063,23.3677,23.3897,29000.0
2011-10-13 11:30:00,42.47,42.52,42.46,42.51,102100.0,23.3897,23.4173,23.3842,23.4118,102100.0
2011-10-13 11:40:00,42.51,42.58,42.5,42.54,55900.0,23.4118,23.4503,23.4063,23.4283,55900.0
2011-10-13 11:50:00,42.54,42.6,42.52,42.6,68000.0,23.4283,23.4613,23.4173,23.4613,68000.0
2011-10-13 12:00:00,42.6,42.61,42.57,42.57,49600.0,23.4613,23.4668,23.4448,23.4448,49600.0
2011-10-13 12:10:00,42.58,42.58,42.52,42.52,51800.0,23.4503,23.4503,23.4173,23.4173,51800.0
2011-10-13 12:20:00,42.52,42.52,42.48,42.51,26100.0,23.4173,23.4173,23.3952,23.4118,26100.0
2011-10-13 12:30:00,42.51,42.54,42.51,42.53,44600.0,23.4118,23.4283,23.4118,23.4228,44600.0
2011-10-13 12:40:00,42.53,42.57,42.53,42.57,72800.0,23.4228,23.4448,23.4228,23.4448,72800.0
2011-10-13 12:50:00,42.57,42.58,42.55,42.56,22900.0,23.4448,23.4503,23.4338,23.4393,22900.0
2011-10-13 13:00:00,42.57,42.6,42.55,42.58,40700.0,23.4448,23.4613,23.4338,23.4503,40700.0
2011-10-13 13:10:00,42.58,42.62,42.57,42.62,33600.0,23.4503,23.4723,23.4448,23.4723,33600.0
2011-10-13 13:20:00,42.62,42.66,42.61,42.63,38100.0,23.4723,23.4944,23.4668,23.4778,38100.0
2011-10-13 13:30:00,42.63,42.64,42.6,42.61,46300.0,23.4778,23.4834,23.4613,23.4668,46300.0
2011-10-13 13:40:00,42.62,42.63,42.6,42.63,27300.0,23.4723,23.4778,23.4613,23.4778,27300.0
2011-10-13 13:50:00,42.63,42.65,42.55,42.62,278600.0,23.4778,23.4889,23.4338,23.4723,278600.0
2011-10-13 14:00:00,42.62,42.63,42.58,42.6,110900.0,23.4723,23.4778,23.4503,23.4613,110900.0
2011-10-13 14:10:00,42.6,42.6,42.59,42.6,37800.0,23.4613,23.4613,23.4558,23.4613,37800.0
2011-10-13 14:20:00,42.6,42.6,42.53,42.54,50200.0,23.4613,23.4613,23.4228,23.4283,50200.0
2011-10-13 14:30:00,42.54,42.57,42.5,42.5,34800.0,23.4283,23.4448,23.4063,23.4063,34800.0
2011-10-13 14:40:00,42.51,42.68,42.49,42.67,124500.0,23.4118,23.5054,23.4007,23.4999,124500.0
2011-10-13 14:50:00,42.66,42.67,42.61,42.61,38700.0,23.4944,23.4999,23.4668,23.4668,38700.0
2011-10-13 15:00:00,42.61,42.61,42.58,42.59,70700.0,23.4668,23.4668,23.4503,23.4558,70700.0
2011-10-13 15:10:00,42.59,42.59,42.54,42.55,52300.0,23.4558,23.4558,23.4283,23.4338,52300.0
2011-10-13 15:20:00,42.55,42.55,42.49,42.51,72000.0,23.4338,23.4338,23.4007,23.4118,72000.0
2011-10-13 15:30:00,42.5,42.51,42.42,42.42,105500.0,23.4063,23.4118,23.3622,23.3622,105500.0
2011-10-13 15:40:00,42.43,42.45,42.41,42.44,189800.0,23.3677,23.3787,23.3567,23.3732,189800.0
2011-10-13 15:50:00,42.43,42.53,42.43,42.5,258200.0,23.3677,23.4228,23.3677,23.4063,258200.0
2011-10-14 09:30:00,42.74,42.76,42.6,42.72,147700.0,23.5384,23.5494,23.4613,23.5274,147700.0
2011-10-14 09:40:00,42.71,42.74,42.62,42.68,59500.0,23.5219,23.5384,23.4723,23.5054,59500.0
2011-10-14 09:50:00,42.68,42.69,42.59,42.59,46100.0,23.5054,23.5109,23.4558,23.4558,46100.0
2011-10-14 10:00:00,42.59,42.61,42.52,42.61,70100.0,23.4558,23.4668,23.4173,23.4668,70100.0
2011-10-14 10:10:00,42.61,42.65,42.6,42.65,62100.0,23.4668,23.4889,23.4613,23.4889,62100.0
2011-10-14 10:20:00,42.65,42.74,42.65,42.74,63300.0,23.4889,23.5384,23.4889,23.5384,63300.0
2011-10-14 10:30:00,42.74,42.8,42.73,42.76,57500.0,23.5384,23.5715,23.5329,23.5494,57500.0
2011-10-14 10:40:00,42.76,42.77,42.71,42.72,84700.0,23.5494,23.5549,23.5219,23.5274,84700.0
2011-10-14 10:50:00,42.72,42.74,42.66,42.7,73000.0,23.5274,23.5384,23.4944,23.5164,73000.0
2011-10-14 11:00:00,42.7,42.72,42.67,42.69,70000.0,23.5164,23.5274,23.4999,23.5109,70000.0
2011-10-14 11:10:00,42.69,42.69,42.68,42.68,20400.0,23.5109,23.5109,23.5054,23.5054,20400.0
2011-10-14 11:20:00,42.69,42.74,42.66,42.74,95100.0,23.5109,23.5384,23.4944,23.5384,95100.0
2011-10-14 11:30:00,42.75,42.78,42.74,42.75,67500.0,23.5439,23.5605,23.5384,23.5439,67500.0
2011-10-14 11:40:00,42.75,42.8,42.75,42.79,44900.0,23.5439,23.5715,23.5439,23.566,44900.0
2011-10-14 11:50:00,42.79,42.8,42.77,42.77,24200.0,23.566,23.5715,23.5549,23.5549,24200.0
2011-10-14 12:00:00,42.77,42.8,42.76,42.78,37100.0,23.5549,23.5715,23.5494,23.5605,37100.0
2011-10-14 12:10:00,42.77,42.8,42.76,42.77,31500.0,23.5549,23.5715,23.5494,23.5549,31500.0
2011-10-14 12:20:00,42.77,42.77,42.76,42.76,19100.0,23.5549,23.5549,23.5494,23.5494,19100.0
2011-10-14 12:30:00,42.77,42.8,42.76,42.79,26600.0,23.5549,23.5715,23.5494,23.566,26600.0
2011-10-14 12:40:00,42.79,42.83,42.78,42.82,46600.0,23.566,23.588,23.5605,23.5825,46600.0
2011-10-14 12:50:00,42.83,42.83,42.81,42.83,36100.0,23.588,23.588,23.577,23.588,36100.0
2011-10-14 13:00:00,42.83,42.83,42.82,42.83,25700.0,23.588,23.588,23.5825,23.588,25700.0
2011-10-14 13:10:00,42.83,42.84,42.79,42.81,44900.0,23.588,23.5935,23.566,23.577,44900.0
2011-10-14 13:20:00,42.8,42.81,42.75,42.75,41600.0,23.5715,23.577,23.5439,23.5439,41600.0
2011-10-14 13:30:00,42.76,42.77,42.75,42.76,25500.0,23.5494,23.5549,23.5439,23.5494,25500.0
2011-10-14 13:40:00,42.76,42.8,42.73,42.77,63400.0,23.5494,23.5715,23.5329,23.5549,63400.0
2011-10-14 13:50:00,42.77,42.8,42.76,42.76,41500.0,23.5549,23.5715,23.5494,23.5494,41500.0
2011-10-14 14:00:00,42.76,42.78,42.75,42.77,30100.0,23.5494,23.5605,23.5439,23.5549,30100.0
2011-10-14 14:10:00,42.77,42.77,42.69,42.7,93700.0,23.5549,23.5549,23.5109,23.5164,93700.0
2011-10-14 14:20:00,42.69,42.7,42.67,42.68,150800.0,23.5109,23.5164,23.4999,23.5054,150800.0
2011-10-14 14:30:00,42.67,42.68,42.62,42.65,98100.0,23.4999,23.5054,23.4723,23.4889,98100.0
2011-10-14 14:40:00,42.65,42.66,42.62,42.63,55400.0,23.4889,23.4944,23.4723,23.4778,55400.0
2011-10-14 14:50:00,42.63,42.66,42.62,42.65,96200.0,23.4778,23.4944,23.4723,23.4889,96200.0
2011-10-14 15:00:00,42.64,42.66,42.63,42.64,66900.0,23.4834,23.4944,23.4778,23.4834,66900.0
2011-10-14 15:10:00,42.63,42.64,42.59,42.61,210200.0,23.4778,23.4834,23.4558,23.4668,210200.0
2011-10-14 15:20:00,42.61,42.62,42.59,42.6,158100.0,23.4668,23.4723,23.4558,23.4613,158100.0
2011-10-14 15:30:00,42.6,42.68,42.59,42.67,232600.0,23.4613,23.5054,23.4558,23.4999,232600.0
2011-10-14 15:40:00,42.66,42.68,42.59,42.6,289600.0,23.4944,23.5054,23.4558,23.4613,289600.0
2011-10-14 15:50:00,42.6,42.7,42.59,42.67,733100.0,23.4613,23.5164,23.4558,23.4999,733100.0
2011-10-17 09:30:00,42.62,42.83,42.53,42.76,172300.0,23.4723,23.588,23.4228,23.5494,172300.0
2011-10-17 09:40:00,42.76,42.88,42.74,42.79,74100.0,23.5494,23.6155,23.5384,23.566,74100.0
2011-10-17 09:50:00,42.78,42.83,42.76,42.81,60600.0,23.5605,23.588,23.5494,23.577,60600.0
2011-10-17 10:00:00,42.81,42.9,42.81,42.9,106000.0,23.577,23.6265,23.577,23.6265,106000.0
2011-10-17 10:10:00,42.9,42.96,42.89,42.95,162800.0,23.6265,23.6596,23.621,23.6541,162800.0
2011-10-17 10:20:00,42.96,42.96,42.88,42.89,66400.0,23.6596,23.6596,23.6155,23.621,66400.0
2011-10-17 10:30:00,42.9,42.95,42.89,42.91,48400.0,23.6265,23.6541,23.621,23.6321,48400.0
2011-10-17 10:40:00,42.91,42.91,42.79,42.81,83800.0,23.6321,23.6321,23.566,23.577,83800.0
2011-10-17 10:50:00,42.81,42.85,42.76,42.84,61700.0,23.577,23.599,23.5494,23.5935,61700.0
2011-10-17 11:00:00,42.84,42.89,42.83,42.89,44900.0,23.5935,23.621,23.588,23.621,44900.0
2011-10-17 11:10:00,42.89,42.89,42.83,42.86,148300.0,23.621,23.621,23.588,23.6045,148300.0
2011-10-17 11:20:00,42.87,42.92,42.87,42.92,65100.0,23.61,23.6376,23.61,23.6376,65100.0
2011-10-17 11:30:00,42.92,42.93,42.9,42.93,44800.0,23.6376,23.6431,23.6265,23.6431,44800.0
2011-10-17 11:40:00,42.93,42.93,42.87,42.88,46500.0,23.6431,23.6431,23.61,23.6155,46500.0
2011-10-17 11:50:00,42.88,42.92,42.87,42.89,41300.0,23.6155,23.6376,23.61,23.621,41300.0
2011-10-17 12:00:00,42.89,42.91,42.88,42.9,34800.0,23.621,23.6321,23.6155,23.6265,34800.0
2011-10-17 12:10:00,42.9,42.92,42.88,42.92,40600.0,23.6265,23.6376,23.6155,23.6376,40600.0
2011-10-17 12:20:00,42.92,42.95,42.89,42.93,41600.0,23.6376,23.6541,23.621,23.6431,41600.0
2011-10-17 12:30:00,42.94,42.95,42.91,42.91,28900.0,23.6486,23.6541,23.6321,23.6321,28900.0
2011-10-17 12:40:00,42.92,42.95,42.9,42.9,52500.0,23.6376,23.6541,23.6265,23.6265,52500.0
2011-10-17 12:50:00,42.91,42.93,42.89,42.91,51200.0,23.6321,23.6431,23.621,23.6321,51200.0
2011-10-17 13:00:00,42.91,42.95,42.9,42.94,44300.0,23.6321,23.6541,23.6265,23.6486,44300.0
2011-10-17 13:10:00,42.94,42.95,42.93,42.94,80100.0,23.6486,23.6541,23.6431,23.6486,80100.0
2011-10-17 13:20:00,42.95,42.96,42.92,42.93,188500.0,23.6541,23.6596,23.6376,23.6431,188500.0
2011-10-17 13:30:00,42.93,42.95,42.9,42.92,78700.0,23.6431,23.6541,23.6265,23.6376,78700.0
2011-10-17 13:40:00,42.92,42.96,42.92,42.95,99700.0,23.6376,23.6596,23.6376,23.6541,99700.0
2011-10-17 13:50:00,42.95,42.95,42.92,42.94,40600.0,23.6541,23.6541,23.6376,23.6486,40600.0
2011-10-17 14:00:00,42.93,42.95,42.88,42.89,53100.0,23.6431,23.6541,23.6155,23.621,53100.0
2011-10-17 14:10:00,42.89,42.92,42.88,42.9,40000.0,23.621,23.6376,23.6155,23.6265,40000.0
2011-10-17 14:20:00,42.91,42.93,42.89,42.89,27100.0,23.6321,23.6431,23.621,23.621,27100.0
2011-10-17 14:30:00,42.9,42.91,42.84,42.85,64900.0,23.6265,23.6321,23.5935,23.599,64900.0
2011-10-17 14:40:00,42.86,42.88,42.85,42.86,52100.0,23.6045,23.6155,23.599,23.6045,52100.0
2011-10-17 14:50:00,42.87,42.94,42.86,42.93,66900.0,23.61,23.6486,23.6045,23.6431,66900.0
2011-10-17 15:00:00,42.94,42.95,42.88,42.9,97100.0,23.6486,23.6541,23.6155,23.6265,97100.0
2011-10-17 15:10:00,42.9,42.95,42.89,42.91,64000.0,23.6265,23.6541,23.621,23.6321,64000.0
2011-10-17 15:20:00,42.91,42.91,42.87,42.9,81600.0,23.6321,23.6321,23.61,23.6265,81600.0
2011-10-17 15:30:00,42.9,42.94,42.88,42.88,229400.0,23.6265,23.6486,23.6155,23.6155,229400.0
2011-10-17 15:40:00,42.87,42.98,42.87,42.92,184900.0,23.61,23.6706,23.61,23.6376,184900.0
2011-10-17 15:50:00,42.92,42.94,42.85,42.9,422800.0,23.6376,23.6486,23.599,23.6265,422800.0
2011-10-18 09:30:00,42.83,42.93,42.83,42.87,138400.0,23.588,23.6431,23.588,23.61,138400.0
2011-10-18 09:40:00,42.89,42.92,42.78,42.83,76000.0,23.621,23.6376,23.5605,23.588,76000.0
2011-10-18 09:50:00,42.82,42.86,42.79,42.8,58200.0,23.5825,23.6045,23.566,23.5715,58200.0
2011-10-18 10:00:00,42.83,42.83,42.73,42.77,90500.0,23.588,23.588,23.5329,23.5549,90500.0
2011-10-18 10:10:00,42.78,42.79,42.68,42.68,66900.0,23.5605,23.566,23.5054,23.5054,66900.0
2011-10-18 10:20:00,42.69,42.76,42.58,42.63,128800.0,23.5109,23.5494,23.4503,23.4778,128800.0
2011-10-18 10:30:00,42.63,42.72,42.63,42.65,78200.0,23.4778,23.5274,23.4778,23.4889,78200.0
2011-10-18 10:40:00,42.66,42.73,42.64,42.65,131000.0,23.4944,23.5329,23.4834,23.4889,131000.0
2011-10-18 10:50:00,42.65,42.72,42.64,42.65,111900.0,23.4889,23.5274,23.4834,23.4889,111900.0
2011-10-18 11:00:00,42.66,42.73,42.63,42.69,136400.0,23.4944,23.5329,23.4778,23.5109,136400.0
2011-10-18 11:10:00,42.69,42.7,42.63,42.69,55900.0,23.5109,23.5164,23.4778,23.5109,55900.0
2011-10-18 11:20:00,42.69,42.7,42.64,42.68,60300.0,23.5109,23.5164,23.4834,23.5054,60300.0
2011-10-18 11:30:00,42.68,42.71,42.63,42.7,106100.0,23.5054,23.5219,23.4778,23.5164,106100.0
2011-10-18 11:40:00,42.69,42.75,42.69,42.73,54100.0,23.5109,23.5439,23.5109,23.5329,54100.0
2011-10-18 11:50:00,42.73,42.77,42.73,42.74,41100.0,23.5329,23.5549,23.5329,23.5384,41100.0
2011-10-18 12:00:00,42.74,42.75,42.67,42.67,140800.0,23.5384,23.5439,23.4999,23.4999,140800.0
2011-10-18 12:10:00,42.66,42.67,42.65,42.65,26300.0,23.4944,23.4999,23.4889,23.4889,26300.0
2011-10-18 12:20:00,42.65,42.71,42.65,42.71,43800.0,23.4889,23.5219,23.4889,23.5219,43800.0
2011-10-18 12:30:00,42.71,42.8,42.71,42.8,47400.0,23.5219,23.5715,23.5219,23.5715,47400.0
2011-10-18 12:40:00,42.81,42.86,42.8,42.82,65600.0,23.577,23.6045,23.5715,23.5825,65600.0
2011-10-18 12:50:00,42.82,42.88,42.82,42.88,44300.0,23.5825,23.6155,23.5825,23.6155,44300.0
2011-10-18 13:00:00,42.88,42.9,42.87,42.9,29400.0,23.6155,23.6265,23.61,23.6265,29400.0
2011-10-18 13:10:00,42.9,42.9,42.84,42.84,34500.0,23.6265,23.6265,23.5935,23.5935,34500.0
2011-10-18 13:20:00,42.85,42.87,42.83,42.87,58400.0,23.599,23.61,23.588,23.61,58400.0
2011-10-18 13:30:00,42.87,42.9,42.86,42.89,67800.0,23.61,23.6265,23.6045,23.621,67800.0
2011-10-18 13:40:00,42.9,42.9,42.83,42.85,50300.0,23.6265,23.6265,23.588,23.599,50300.0
2011-10-18 13:50:00,42.86,42.91,42.81,42.84,91800.0,23.6045,23.6321,23.577,23.5935,91800.0
2011-10-18 14:00:00,42.85,42.88,42.83,42.83,104500.0,23.599,23.6155,23.588,23.588,104500.0
2011-10-18 14:10:00,42.83,42.92,42.83,42.91,64300.0,23.588,23.6376,23.588,23.6321,64300.0
2011-10-18 14:20:00,42.9,42.91,42.83,42.86,100300.0,23.6265,23.6321,23.588,23.6045,100300.0
2011-10-18 14:30:00,42.87,42.89,42.81,42.81,45000.0,23.61,23.621,23.577,23.577,45000.0
2011-10-18 14:40:00,42.8,42.83,42.78,42.83,56900.0,23.5715,23.588,23.5605,23.588,56900.0
2011-10-18 14:50:00,42.83,42.86,42.83,42.86,45300.0,23.588,23.6045,23.588,23.6045,45300.0
2011-10-18 15:00:00,42.86,42.99,42.85,42.96,206400.0,23.6045,23.6761,23.599,23.6596,206400.0
2011-10-18 15:10:00,42.96,43.1,42.95,42.95,588400.0,23.6596,23.7367,23.6541,23.6541,588400.0
2011-10-18 15:20:00,42.96,43.02,42.9,42.9,181100.0,23.6596,23.6926,23.6265,23.6265,181100.0
2011-10-18 15:30:00,42.9,42.98,42.84,42.86,197400.0,23.6265,23.6706,23.5935,23.6045,197400.0
2011-10-18 15:40:00,42.86,42.91,42.83,42.84,262200.0,23.6045,23.6321,23.588,23.5935,262200.0
2011-10-18 15:50:00,42.84,42.96,42.79,42.88,515700.0,23.5935,23.6596,23.566,23.6155,515700.0
2011-10-19 09:30:00,42.98,43.1,42.9,43.09,168700.0,23.6706,23.7367,23.6265,23.7312,168700.0
2011-10-19 09:40:00,43.09,43.37,43.09,43.37,368500.0,23.7312,23.8854,23.7312,23.8854,368500.0
2011-10-19 09:50:00,43.37,43.44,43.32,43.44,128200.0,23.8854,23.9239,23.8579,23.9239,128200.0
2011-10-19 10:00:00,43.45,43.46,43.37,43.44,177900.0,23.9294,23.935,23.8854,23.9239,177900.0
2011-10-19 10:10:00,43.44,43.48,43.43,43.48,112200.0,23.9239,23.946,23.9184,23.946,112200.0
2011-10-19 10:20:00,43.47,43.48,43.3,43.34,229000.0,23.9405,23.946,23.8468,23.8689,229000.0
2011-10-19 10:30:00,43.34,43.37,43.24,43.26,121800.0,23.8689,23.8854,23.8138,23.8248,121800.0
2011-10-19 10:40:00,43.26,43.32,43.22,43.24,76300.0,23.8248,23.8579,23.8028,23.8138,76300.0
2011-10-19 10:50:00,43.24,43.3,43.24,43.27,64900.0,23.8138,23.8468,23.8138,23.8303,64900.0
2011-10-19 11:00:00,43.27,43.29,43.21,43.23,118600.0,23.8303,23.8413,23.7973,23.8083,118600.0
2011-10-19 11:10:00,43.22,43.23,43.14,43.17,108200.0,23.8028,23.8083,23.7587,23.7752,108200.0
2011-10-19 11:20:00,43.16,43.29,43.16,43.28,118800.0,23.7697,23.8413,23.7697,23.8358,118800.0
2011-10-19 11:30:00,43.29,43.31,43.26,43.27,79600.0,23.8413,23.8523,23.8248,23.8303,79600.0
2011-10-19 11:40:00,43.28,43.3,43.19,43.19,94800.0,23.8358,23.8468,23.7863,23.7863,94800.0
2011-10-19 11:50:00,43.19,43.22,43.17,43.21,80600.0,23.7863,23.8028,23.7752,23.7973,80600.0
2011-10-19 12:00:00,43.21,43.22,43.2,43.21,49300.0,23.7973,23.8028,23.7918,23.7973,49300.0
2011-10-19 12:10:00,43.2,43.27,43.19,43.27,60200.0,23.7918,23.8303,23.7863,23.8303,60200.0
2011-10-19 12:20:00,43.27,43.28,43.22,43.22,60500.0,23.8303,23.8358,23.8028,23.8028,60500.0
2011-10-19 12:30:00,43.23,43.32,43.22,43.3,39000.0,23.8083,23.8579,23.8028,23.8468,39000.0
2011-10-19 12:40:00,43.31,43.31,43.26,43.27,39900.0,23.8523,23.8523,23.8248,23.8303,39900.0
2011-10-19 12:50:00,43.27,43.3,43.26,43.28,35500.0,23.8303,23.8468,23.8248,23.8358,35500.0
2011-10-19 13:00:00,43.28,43.31,43.25,43.27,67600.0,23.8358,23.8523,23.8193,23.8303,67600.0
2011-10-19 13:10:00,43.27,43.31,43.22,43.22,136700.0,23.8303,23.8523,23.8028,23.8028,136700.0
2011-10-19 13:20:00,43.21,43.26,43.21,43.22,38400.0,23.7973,23.8248,23.7973,23.8028,38400.0
2011-10-19 13:30:00,43.21,43.21,43.15,43.18,54100.0,23.7973,23.7973,23.7642,23.7808,54100.0
2011-10-19 13:40:00,43.18,43.19,43.15,43.18,53000.0,23.7808,23.7863,23.7642,23.7808,53000.0
2011-10-19 13:50:00,43.17,43.21,43.15,43.17,47500.0,23.7752,23.7973,23.7642,23.7752,47500.0
2011-10-19 14:00:00,43.17,43.2,43.09,43.1,110200.0,23.7752,23.7918,23.7312,23.7367,110200.0
2011-10-19 14:10:00,43.1,43.1,43.04,43.06,77200.0,23.7367,23.7367,23.7036,23.7147,77200.0
2011-10-19 14:20:00,43.06,43.09,42.93,43.01,138500.0,23.7147,23.7312,23.6431,23.6871,138500.0
2011-10-19 14:30:00,43.01,43.03,42.97,42.99,81000.0,23.6871,23.6981,23.6651,23.6761,81000.0
2011-10-19 14:40:00,42.99,43.03,42.92,43.02,80600.0,23.6761,23.6981,23.6376,23.6926,80600.0
2011-10-19 14:50:00,43.02,43.02,42.92,42.97,81900.0,23.6926,23.6926,23.6376,23.6651,81900.0
2011-10-19 15:00:00,42.96,43.03,42.94,43.03,105900.0,23.6596,23.6981,23.6486,23.6981,105900.0
2011-10-19 15:10:00,43.03,43.04,42.94,43.02,89900.0,23.6981,23.7036,23.6486,23.6926,89900.0
2011-10-19 15:20:00,43.01,43.02,42.96,42.96,67600.0,23.6871,23.6926,23.6596,23.6596,67600.0
2011-10-19 15:30:00,42.96,43.03,42.95,42.96,121200.0,23.6596,23.6981,23.6541,23.6596,121200.0
2011-10-19 15:40:00,42.95,42.99,42.9,42.98,184800.0,23.6541,23.6761,23.6265,23.6706,184800.0
2011-10-19 15:50:00,42.97,43.01,42.93,42.97,423900.0,23.6651,23.6871,23.6431,23.6651,423900.0
2011-10-20 09:30:00,43.06,43.31,43.02,43.23,179100.0,23.7147,23.8523,23.6926,23.8083,179100.0
2011-10-20 09:40:00,43.23,43.32,43.18,43.21,155900.0,23.8083,23.8579,23.7808,23.7973,155900.0
2011-10-20 09:50:00,43.21,43.3,43.15,43.24,79600.0,23.7973,23.8468,23.7642,23.8138,79600.0
2011-10-20 10:00:00,43.25,43.4,43.25,43.34,142500.0,23.8193,23.9019,23.8193,23.8689,142500.0
2011-10-20 10:10:00,43.35,43.39,43.25,43.28,94600.0,23.8744,23.8964,23.8193,23.8358,94600.0
2011-10-20 10:20:00,43.28,43.33,43.24,43.32,80600.0,23.8358,23.8634,23.8138,23.8579,80600.0
2011-10-20 10:30:00,43.33,43.35,43.26,43.33,98900.0,23.8634,23.8744,23.8248,23.8634,98900.0
2011-10-20 10:40:00,43.33,43.34,43.2,43.21,60900.0,23.8634,23.8689,23.7918,23.7973,60900.0
2011-10-20 10:50:00,43.2,43.22,43.13,43.17,77700.0,23.7918,23.8028,23.7532,23.7752,77700.0
2011-10-20 11:00:00,43.17,43.24,43.13,43.22,110000.0,23.7752,23.8138,23.7532,23.8028,110000.0
2011-10-20 11:10:00,43.22,43.26,43.19,43.19,113900.0,23.8028,23.8248,23.7863,23.7863,113900.0
2011-10-20 11:20:00,43.19,43.25,43.17,43.23,110000.0,23.7863,23.8193,23.7752,23.8083,110000.0
2011-10-20 11:30:00,43.22,43.29,43.22,43.26,63700.0,23.8028,23.8413,23.8028,23.8248,63700.0
2011-10-20 11:40:00,43.25,43.25,43.19,43.23,167800.0,23.8193,23.8193,23.7863,23.8083,167800.0
2011-10-20 11:50:00,43.23,43.23,43.13,43.18,109500.0,23.8083,23.8083,23.7532,23.7808,109500.0
2011-10-20 12:00:00,43.18,43.2,43.11,43.12,98900.0,23.7808,23.7918,23.7422,23.7477,98900.0
2011-10-20 12:10:00,43.12,43.17,43.09,43.14,42000.0,23.7477,23.7752,23.7312,23.7587,42000.0
2011-10-20 12:20:00,43.14,43.22,43.14,43.2,84500.0,23.7587,23.8028,23.7587,23.7918,84500.0
2011-10-20 12:30:00,43.2,43.21,43.12,43.18,67600.0,23.7918,23.7973,23.7477,23.7808,67600.0
2011-10-20 12:40:00,43.18,43.24,43.18,43.19,110600.0,23.7808,23.8138,23.7808,23.7863,110600.0
2011-10-20 12:50:00,43.19,43.27,43.15,43.22,56600.0,23.7863,23.8303,23.7642,23.8028,56600.0
2011-10-20 13:00:00,43.22,43.28,43.2,43.23,54200.0,23.8028,23.8358,23.7918,23.8083,54200.0
2011-10-20 13:10:00,43.24,43.31,43.2,43.31,83200.0,23.8138,23.8523,23.7918,23.8523,83200.0
2011-10-20 13:20:00,43.3,43.35,43.25,43.32,77500.0,23.8468,23.8744,23.8193,23.8579,77500.0
2011-10-20 13:30:00,43.33,43.35,43.22,43.23,45100.0,23.8634,23.8744,23.8028,23.8083,45100.0
2011-10-20 13:40:00,43.23,43.3,43.21,43.26,106300.0,23.8083,23.8468,23.7973,23.8248,106300.0
2011-10-20 13:50:00,43.26,43.33,43.19,43.19,167500.0,23.8248,23.8634,23.7863,23.7863,167500.0
2011-10-20 14:00:00,43.19,43.23,43.13,43.15,144100.0,23.7863,23.8083,23.7532,23.7642,144100.0
2011-10-20 14:10:00,43.16,43.16,43.08,43.12,45900.0,23.7697,23.7697,23.7257,23.7477,45900.0
2011-10-20 14:20:00,43.11,43.18,43.11,43.15,45900.0,23.7422,23.7808,23.7422,23.7642,45900.0
2011-10-20 14:30:00,43.16,43.28,43.13,43.27,69800.0,23.7697,23.8358,23.7532,23.8303,69800.0
2011-10-20 14:40:00,43.27,43.28,43.23,43.25,66600.0,23.8303,23.8358,23.8083,23.8193,66600.0
2011-10-20 14:50:00,43.26,43.32,43.23,43.25,73100.0,23.8248,23.8579,23.8083,23.8193,73100.0
2011-10-20 15:00:00,43.25,43.28,43.22,43.22,56500.0,23.8193,23.8358,23.8028,23.8028,56500.0
2011-10-20 15:10:00,43.22,43.23,43.19,43.23,60200.0,23.8028,23.8083,23.7863,23.8083,60200.0
2011-10-20 15:20:00,43.23,43.23,43.13,43.15,68600.0,23.8083,23.8083,23.7532,23.7642,68600.0
2011-10-20 15:30:00,43.15,43.19,43.12,43.12,81000.0,23.7642,23.7863,23.7477,23.7477,81000.0
2011-10-20 15:40:00,43.13,43.25,43.13,43.24,132600.0,23.7532,23.8193,23.7532,23.8138,132600.0
2011-10-20 15:50:00,43.26,43.31,43.21,43.25,358900.0,23.8248,23.8523,23.7973,23.8193,358900.0
2011-10-21 09:30:00,43.48,43.55,43.44,43.51,913800.0,23.946,23.9845,23.9239,23.9625,913800.0
2011-10-21 09:40:00,43.5,43.56,43.45,43.55,145000.0,23.957,23.99,23.9294,23.9845,145000.0
2011-10-21 09:50:00,43.56,43.59,43.5,43.58,106700.0,23.99,24.0066,23.957,24.001,106700.0
2011-10-21 10:00:00,43.58,43.58,43.48,43.48,120300.0,24.001,24.001,23.946,23.946,120300.0
2011-10-21 10:10:00,43.48,43.6,43.47,43.59,115600.0,23.946,24.0121,23.9405,24.0066,115600.0
2011-10-21 10:20:00,43.58,43.64,43.58,43.63,147100.0,24.001,24.0341,24.001,24.0286,147100.0
2011-10-21 10:30:00,43.63,43.74,43.62,43.72,125000.0,24.0286,24.0892,24.0231,24.0781,125000.0
2011-10-21 10:40:00,43.73,43.75,43.71,43.71,82900.0,24.0837,24.0947,24.0726,24.0726,82900.0
2011-10-21 10:50:00,43.71,43.74,43.68,43.73,153900.0,24.0726,24.0892,24.0561,24.0837,153900.0
2011-10-21 11:00:00,43.74,43.74,43.66,43.71,87500.0,24.0892,24.0892,24.0451,24.0726,87500.0
2011-10-21 11:10:00,43.7,43.8,43.69,43.8,131800.0,24.0671,24.1222,24.0616,24.1222,131800.0
2011-10-21 11:20:00,43.79,43.82,43.78,43.79,52900.0,24.1167,24.1332,24.1112,24.1167,52900.0
2011-10-21 11:30:00,43.78,43.8,43.73,43.75,43900.0,24.1112,24.1222,24.0837,24.0947,43900.0
2011-10-21 11:40:00,43.75,43.8,43.75,43.76,58900.0,24.0947,24.1222,24.0947,24.1002,58900.0
2011-10-21 11:50:00,43.76,43.81,43.76,43.8,39500.0,24.1002,24.1277,24.1002,24.1222,39500.0
2011-10-21 12:00:00,43.8,43.81,43.74,43.74,54800.0,24.1222,24.1277,24.0892,24.0892,54800.0
2011-10-21 12:10:00,43.74,43.79,43.74,43.75,87500.0,24.0892,24.1167,24.0892,24.0947,87500.0
2011-10-21 12:20:00,43.74,43.78,43.72,43.77,50400.0,24.0892,24.1112,24.0781,24.1057,50400.0
2011-10-21 12:30:00,43.77,43.78,43.73,43.75,30500.0,24.1057,24.1112,24.0837,24.0947,30500.0
2011-10-21 12:40:00,43.74,43.77,43.74,43.76,22300.0,24.0892,24.1057,24.0892,24.1002,22300.0
2011-10-21 12:50:00,43.77,43.79,43.75,43.78,27500.0,24.1057,24.1167,24.0947,24.1112,27500.0
2011-10-21 13:00:00,43.78,43.8,43.77,43.79,50000.0,24.1112,24.1222,24.1057,24.1167,50000.0
2011-10-21 13:10:00,43.8,43.8,43.77,43.8,73000.0,24.1222,24.1222,24.1057,24.1222,73000.0
2011-10-21 13:20:00,43.8,43.81,43.77,43.79,64700.0,24.1222,24.1277,24.1057,24.1167,64700.0
2011-10-21 13:30:00,43.78,43.81,43.78,43.79,36200.0,24.1112,24.1277,24.1112,24.1167,36200.0
2011-10-21 13:40:00,43.79,43.83,43.76,43.83,90800.0,24.1167,24.1387,24.1002,24.1387,90800.0
2011-10-21 13:50:00,43.82,43.84,43.81,43.82,31900.0,24.1332,24.1442,24.1277,24.1332,31900.0
2011-10-21 14:00:00,43.81,43.86,43.79,43.85,86600.0,24.1277,24.1553,24.1167,24.1497,86600.0
2011-10-21 14:10:00,43.85,43.85,43.81,43.83,42300.0,24.1497,24.1497,24.1277,24.1387,42300.0
2011-10-21 14:20:00,43.83,43.85,43.82,43.82,34700.0,24.1387,24.1497,24.1332,24.1332,34700.0
2011-10-21 14:30:00,43.82,43.82,43.78,43.79,65900.0,24.1332,24.1332,24.1112,24.1167,65900.0
2011-10-21 14:40:00,43.78,43.82,43.77,43.79,56700.0,24.1112,24.1332,24.1057,24.1167,56700.0
2011-10-21 14:50:00,43.78,43.82,43.76,43.81,58400.0,24.1112,24.1332,24.1002,24.1277,58400.0
2011-10-21 15:00:00,43.82,43.85,43.78,43.78,91700.0,24.1332,24.1497,24.1112,24.1112,91700.0
2011-10-21 15:10:00,43.78,43.79,43.74,43.75,53500.0,24.1112,24.1167,24.0892,24.0947,53500.0
2011-10-21 15:20:00,43.75,43.81,43.72,43.72,104100.0,24.0947,24.1277,24.0781,24.0781,104100.0
2011-10-21 15:30:00,43.73,43.79,43.68,43.68,199500.0,24.0837,24.1167,24.0561,24.0561,199500.0
2011-10-21 15:40:00,43.68,43.76,43.67,43.76,130700.0,24.0561,24.1002,24.0506,24.1002,130700.0
2011-10-21 15:50:00,43.76,43.94,43.76,43.93,480100.0,24.1002,24.1993,24.1002,24.1938,480100.0
2011-10-24 09:30:00,43.97,43.97,43.76,43.9,134700.0,24.2158,24.2158,24.1002,24.1773,134700.0
2011-10-24 09:40:00,43.9,43.91,43.66,43.75,182400.0,24.1773,24.1828,24.0451,24.0947,182400.0
2011-10-24 09:50:00,43.74,43.95,43.73,43.76,176300.0,24.0892,24.2048,24.0837,24.1002,176300.0
2011-10-24 10:00:00,43.77,43.82,43.74,43.74,66800.0,24.1057,24.1332,24.0892,24.0892,66800.0
2011-10-24 10:10:00,43.74,43.82,43.74,43.75,73700.0,24.0892,24.1332,24.0892,24.0947,73700.0
2011-10-24 10:20:00,43.76,43.8,43.74,43.76,78300.0,24.1002,24.1222,24.0892,24.1002,78300.0
2011-10-24 10:30:00,43.77,43.77,43.63,43.68,159700.0,24.1057,24.1057,24.0286,24.0561,159700.0
2011-10-24 10:40:00,43.68,43.69,43.62,43.63,85900.0,24.0561,24.0616,24.0231,24.0286,85900.0
2011-10-24 10:50:00,43.63,43.63,43.55,43.59,107000.0,24.0286,24.0286,23.9845,24.0066,107000.0
2011-10-24 11:00:00,43.6,43.66,43.57,43.57,87300.0,24.0121,24.0451,23.9955,23.9955,87300.0
2011-10-24 11:10:00,43.57,43.61,43.51,43.58,180500.0,23.9955,24.0176,23.9625,24.001,180500.0
2011-10-24 11:20:00,43.58,43.63,43.56,43.63,64800.0,24.001,24.0286,23.99,24.0286,64800.0
2011-10-24 11:30:00,43.61,43.61,43.56,43.59,179400.0,24.0176,24.0176,23.99,24.0066,179400.0
2011-10-24 11:40:00,43.59,43.62,43.58,43.58,117600.0,24.0066,24.0231,24.001,24.001,117600.0
2011-10-24 11:50:00,43.57,43.59,43.53,43.55,115200.0,23.9955,24.0066,23.9735,23.9845,115200.0
2011-10-24 12:00:00,43.54,43.58,43.51,43.52,89000.0,23.979,24.001,23.9625,23.968,89000.0
2011-10-24 12:10:00,43.52,43.56,43.5,43.5,187400.0,23.968,23.99,23.957,23.957,187400.0
2011-10-24 12:20:00,43.5,43.51,43.47,43.48,108300.0,23.957,23.9625,23.9405,23.946,108300.0
2011-10-24 12:30:00,43.48,43.48,43.39,43.39,208600.0,23.946,23.946,23.8964,23.8964,208600.0
2011-10-24 12:40:00,43.4,43.42,43.35,43.35,83500.0,23.9019,23.9129,23.8744,23.8744,83500.0
2011-10-24 12:50:00,43.36,43.45,43.35,43.44,145000.0,23.8799,23.9294,23.8744,23.9239,145000.0
2011-10-24 13:00:00,43.45,43.5,43.45,43.48,62800.0,23.9294,23.957,23.9294,23.946,62800.0
2011-10-24 13:10:00,43.48,43.49,43.47,43.48,62500.0,23.946,23.9515,23.9405,23.946,62500.0
2011-10-24 13:20:00,43.49,43.49,43.44,43.47,89400.0,23.9515,23.9515,23.9239,23.9405,89400.0
2011-10-24 13:30:00,43.47,43.49,43.46,43.46,89600.0,23.9405,23.9515,23.935,23.935,89600.0
2011-10-24 13:40:00,43.46,43.5,43.45,43.49,97100.0,23.935,23.957,23.9294,23.9515,97100.0
2011-10-24 13:50:00,43.49,43.5,43.45,43.45,78500.0,23.9515,23.957,23.9294,23.9294,78500.0
2011-10-24 14:00:00,43.46,43.48,43.4,43.41,285500.0,23.935,23.946,23.9019,23.9074,285500.0
2011-10-24 14:10:00,43.41,43.41,43.32,43.33,153700.0,23.9074,23.9074,23.8579,23.8634,153700.0
2011-10-24 14:20:00,43.34,43.41,43.33,43.39,112000.0,23.8689,23.9074,23.8634,23.8964,112000.0
2011-10-24 14:30:00,43.39,43.41,43.36,43.39,219500.0,23.8964,23.9074,23.8799,23.8964,219500.0
2011-10-24 14:40:00,43.38,43.41,43.38,43.4,80200.0,23.8909,23.9074,23.8909,23.9019,80200.0
2011-10-24 14:50:00,43.4,43.42,43.37,43.39,169300.0,23.9019,23.9129,23.8854,23.8964,169300.0
2011-10-24 15:00:00,43.38,43.43,43.36,43.37,202800.0,23.8909,23.9184,23.8799,23.8854,202800.0
2011-10-24 15:10:00,43.38,43.39,43.32,43.37,319000.0,23.8909,23.8964,23.8579,23.8854,319000.0
2011-10-24 15:20:00,43.37,43.4,43.31,43.31,250200.0,23.8854,23.9019,23.8523,23.8523,250200.0
2011-10-24 15:30:00,43.31,43.32,43.25,43.29,260000.0,23.8523,23.8579,23.8193,23.8413,260000.0
2011-10-24 15:40:00,43.29,43.32,43.28,43.3,326600.0,23.8413,23.8579,23.8358,23.8468,326600.0
2011-10-24 15:50:00,43.3,43.39,43.28,43.38,490700.0,23.8468,23.8964,23.8358,23.8909,490700.0
2011-10-25 09:30:00,43.33,43.47,43.2,43.44,280300.0,23.8634,23.9405,23.7918,23.9239,280300.0
2011-10-25 09:40:00,43.45,43.47,43.21,43.38,277200.0,23.9294,23.9405,23.7973,23.8909,277200.0
2011-10-25 09:50:00,43.38,43.48,43.23,43.25,126500.0,23.8909,23.946,23.8083,23.8193,126500.0
2011-10-25 10:00:00,43.26,43.33,43.12,43.24,191100.0,23.8248,23.8634,23.7477,23.8138,191100.0
2011-10-25 10:10:00,43.25,43.34,43.21,43.34,103400.0,23.8193,23.8689,23.7973,23.8689,103400.0
2011-10-25 10:20:00,43.33,43.39,43.25,43.25,173000.0,23.8634,23.8964,23.8193,23.8193,173000.0
2011-10-25 10:30:00,43.25,43.36,43.2,43.34,181300.0,23.8193,23.8799,23.7918,23.8689,181300.0
2011-10-25 10:40:00,43.33,43.34,43.23,43.3,122700.0,23.8634,23.8689,23.8083,23.8468,122700.0
2011-10-25 10:50:00,43.3,43.32,43.17,43.2,91000.0,23.8468,23.8579,23.7752,23.7918,91000.0
2011-10-25 11:00:00,43.19,43.26,43.15,43.16,76500.0,23.7863,23.8248,23.7642,23.7697,76500.0
2011-10-25 11:10:00,43.16,43.16,43.09,43.1,154500.0,23.7697,23.7697,23.7312,23.7367,154500.0
2011-10-25 11:20:00,43.1,43.16,43.09,43.14,83000.0,23.7367,23.7697,23.7312,23.7587,83000.0
2011-10-25 11:30:00,43.14,43.25,43.12,43.22,123200.0,23.7587,23.8193,23.7477,23.8028,123200.0
2011-10-25 11:40:00,43.22,43.27,43.19,43.19,64600.0,23.8028,23.8303,23.7863,23.7863,64600.0
2011-10-25 11:50:00,43.2,43.24,43.19,43.23,104900.0,23.7918,23.8138,23.7863,23.8083,104900.0
2011-10-25 12:00:00,43.22,43.27,43.2,43.25,60200.0,23.8028,23.8303,23.7918,23.8193,60200.0
2011-10-25 12:10:00,43.24,43.3,43.23,43.27,59900.0,23.8138,23.8468,23.8083,23.8303,59900.0
2011-10-25 12:20:00,43.28,43.32,43.24,43.29,69300.0,23.8358,23.8579,23.8138,23.8413,69300.0
2011-10-25 12:30:00,43.3,43.3,43.27,43.28,33600.0,23.8468,23.8468,23.8303,23.8358,33600.0
2011-10-25 12:40:00,43.27,43.28,43.23,43.25,37500.0,23.8303,23.8358,23.8083,23.8193,37500.0
2011-10-25 12:50:00,43.25,43.28,43.23,43.27,40100.0,23.8193,23.8358,23.8083,23.8303,40100.0
2011-10-25 13:00:00,43.26,43.27,43.2,43.24,55300.0,23.8248,23.8303,23.7918,23.8138,55300.0
2011-10-25 13:10:00,43.25,43.25,43.21,43.21,35300.0,23.8193,23.8193,23.7973,23.7973,35300.0
2011-10-25 13:20:00,43.21,43.22,43.19,43.22,43600.0,23.7973,23.8028,23.7863,23.8028,43600.0
2011-10-25 13:30:00,43.21,43.22,43.18,43.2,35100.0,23.7973,23.8028,23.7808,23.7918,35100.0
2011-10-25 13:40:00,43.19,43.21,43.17,43.17,57100.0,23.7863,23.7973,23.7752,23.7752,57100.0
2011-10-25 13:50:00,43.18,43.27,43.17,43.25,66400.0,23.7808,23.8303,23.7752,23.8193,66400.0
2011-10-25 14:00:00,43.24,43.25,43.15,43.22,131100.0,23.8138,23.8193,23.7642,23.8028,131100.0
2011-10-25 14:10:00,43.22,43.25,43.19,43.24,90800.0,23.8028,23.8193,23.7863,23.8138,90800.0
2011-10-25 14:20:00,43.24,43.28,43.22,43.23,36200.0,23.8138,23.8358,23.8028,23.8083,36200.0
2011-10-25 14:30:00,43.23,43.25,43.21,43.21,56700.0,23.8083,23.8193,23.7973,23.7973,56700.0
2011-10-25 14:40:00,43.21,43.26,43.2,43.26,56100.0,23.7973,23.8248,23.7918,23.8248,56100.0
2011-10-25 14:50:00,43.26,43.26,43.22,43.25,79400.0,23.8248,23.8248,23.8028,23.8193,79400.0
2011-10-25 15:00:00,43.25,43.27,43.22,43.27,156600.0,23.8193,23.8303,23.8028,23.8303,156600.0
2011-10-25 15:10:00,43.27,43.27,43.18,43.19,119200.0,23.8303,23.8303,23.7808,23.7863,119200.0
2011-10-25 15:20:00,43.19,43.23,43.14,43.21,281900.0,23.7863,23.8083,23.7587,23.7973,281900.0
2011-10-25 15:30:00,43.21,43.27,43.21,43.26,147400.0,23.7973,23.8303,23.7973,23.8248,147400.0
2011-10-25 15:40:00,43.26,43.28,43.18,43.19,204100.0,23.8248,23.8358,23.7808,23.7863,204100.0
2011-10-25 15:50:00,43.19,43.2,43.07,43.15,433800.0,23.7863,23.7918,23.7202,23.7642,433800.0
2011-10-26 09:30:00,43.27,43.39,43.16,43.26,188400.0,23.8303,23.8964,23.7697,23.8248,188400.0
2011-10-26 09:40:00,43.25,43.26,43.09,43.18,202500.0,23.8193,23.8248,23.7312,23.7808,202500.0
2011-10-26 09:50:00,43.16,43.23,43.14,43.2,134200.0,23.7697,23.8083,23.7587,23.7918,134200.0
2011-10-26 10:00:00,43.2,43.22,43.13,43.21,96700.0,23.7918,23.8028,23.7532,23.7973,96700.0
2011-10-26 10:10:00,43.21,43.21,43.1,43.16,63500.0,23.7973,23.7973,23.7367,23.7697,63500.0
2011-10-26 10:20:00,43.16,43.2,43.1,43.11,75300.0,23.7697,23.7918,23.7367,23.7422,75300.0
2011-10-26 10:30:00,43.11,43.11,43.0,43.01,125500.0,23.7422,23.7422,23.6816,23.6871,125500.0
2011-10-26 10:40:00,43.0,43.03,42.93,42.98,128300.0,23.6816,23.6981,23.6431,23.6706,128300.0
2011-10-26 10:50:00,42.97,43.09,42.97,43.07,126300.0,23.6651,23.7312,23.6651,23.7202,126300.0
2011-10-26 11:00:00,43.08,43.13,43.02,43.04,112500.0,23.7257,23.7532,23.6926,23.7036,112500.0
2011-10-26 11:10:00,43.04,43.07,42.99,43.05,168700.0,23.7036,23.7202,23.6761,23.7092,168700.0
2011-10-26 11:20:00,43.04,43.04,42.97,42.99,134200.0,23.7036,23.7036,23.6651,23.6761,134200.0
2011-10-26 11:30:00,42.99,43.01,42.94,43.0,110400.0,23.6761,23.6871,23.6486,23.6816,110400.0
2011-10-26 11:40:00,43.0,43.03,42.98,43.02,50600.0,23.6816,23.6981,23.6706,23.6926,50600.0
2011-10-26 11:50:00,43.02,43.1,43.02,43.04,64400.0,23.6926,23.7367,23.6926,23.7036,64400.0
2011-10-26 12:00:00,43.05,43.05,43.0,43.0,31200.0,23.7092,23.7092,23.6816,23.6816,31200.0
2011-10-26 12:10:00,43.01,43.01,42.96,42.98,50500.0,23.6871,23.6871,23.6596,23.6706,50500.0
2011-10-26 12:20:00,42.98,42.99,42.92,42.94,188400.0,23.6706,23.6761,23.6376,23.6486,188400.0
2011-10-26 12:30:00,42.94,42.95,42.89,42.92,138600.0,23.6486,23.6541,23.621,23.6376,138600.0
2011-10-26 12:40:00,42.91,42.94,42.91,42.92,49300.0,23.6321,23.6486,23.6321,23.6376,49300.0
2011-10-26 12:50:00,42.93,42.93,42.91,42.93,37800.0,23.6431,23.6431,23.6321,23.6431,37800.0
2011-10-26 13:00:00,42.93,42.93,42.85,42.86,50200.0,23.6431,23.6431,23.599,23.6045,50200.0
2011-10-26 13:10:00,42.86,42.92,42.78,42.87,323000.0,23.6045,23.6376,23.5605,23.61,323000.0
2011-10-26 13:20:00,42.86,42.89,42.81,42.85,79400.0,23.6045,23.621,23.577,23.599,79400.0
2011-10-26 13:30:00,42.85,43.04,42.84,42.99,188300.0,23.599,23.7036,23.5935,23.6761,188300.0
2011-10-26 13:40:00,42.99,43.02,42.94,42.97,90300.0,23.6761,23.6926,23.6486,23.6651,90300.0
2011-10-26 13:50:00,42.97,43.05,42.91,43.01,174800.0,23.6651,23.7092,23.6321,23.6871,174800.0
2011-10-26 14:00:00,43.02,43.1,42.98,43.08,116200.0,23.6926,23.7367,23.6706,23.7257,116200.0
2011-10-26 14:10:00,43.08,43.08,42.95,42.96,45500.0,23.7257,23.7257,23.6541,23.6596,45500.0
2011-10-26 14:20:00,42.97,42.99,42.93,42.97,65000.0,23.6651,23.6761,23.6431,23.6651,65000.0
2011-10-26 14:30:00,42.97,43.08,42.94,43.07,85000.0,23.6651,23.7257,23.6486,23.7202,85000.0
2011-10-26 14:40:00,43.07,43.08,42.99,43.06,80200.0,23.7202,23.7257,23.6761,23.7147,80200.0
2011-10-26 14:50:00,43.06,43.06,42.98,42.99,50700.0,23.7147,23.7147,23.6706,23.6761,50700.0
2011-10-26 15:00:00,42.99,43.05,42.95,43.0,85600.0,23.6761,23.7092,23.6541,23.6816,85600.0
2011-10-26 15:10:00,43.0,43.04,42.93,42.94,101200.0,23.6816,23.7036,23.6431,23.6486,101200.0
2011-10-26 15:20:00,42.93,42.99,42.88,42.95,210400.0,23.6431,23.6761,23.6155,23.6541,210400.0
2011-10-26 15:30:00,42.96,43.02,42.91,43.01,238500.0,23.6596,23.6926,23.6321,23.6871,238500.0
2011-10-26 15:40:00,43.01,43.11,43.0,43.11,223000.0,23.6871,23.7422,23.6816,23.7422,223000.0
2011-10-26 15:50:00,43.1,43.12,43.05,43.08,462700.0,23.7367,23.7477,23.7092,23.7257,462700.0
2011-10-27 09:30:00,43.6,43.61,43.34,43.43,316600.0,24.0121,24.0176,23.8689,23.9184,316600.0
2011-10-27 09:40:00,43.43,43.76,43.43,43.75,197100.0,23.9184,24.1002,23.9184,24.0947,197100.0
2011-10-27 09:50:00,43.76,43.8,43.69,43.8,162600.0,24.1002,24.1222,24.0616,24.1222,162600.0
2011-10-27 10:00:00,43.8,43.82,43.64,43.66,184200.0,24.1222,24.1332,24.0341,24.0451,184200.0
2011-10-27 10:10:00,43.66,43.75,43.62,43.63,115700.0,24.0451,24.0947,24.0231,24.0286,115700.0
2011-10-27 10:20:00,43.63,43.66,43.5,43.53,127400.0,24.0286,24.0451,23.957,23.9735,127400.0
2011-10-27 10:30:00,43.53,43.63,43.53,43.57,96900.0,23.9735,24.0286,23.9735,23.9955,96900.0
2011-10-27 10:40:00,43.57,43.64,43.55,43.57,96500.0,23.9955,24.0341,23.9845,23.9955,96500.0
2011-10-27 10:50:00,43.57,43.6,43.51,43.51,85400.0,23.9955,24.0121,23.9625,23.9625,85400.0
2011-10-27 11:00:00,43.52,43.65,43.51,43.59,90700.0,23.968,24.0396,23.9625,24.0066,90700.0
2011-10-27 11:10:00,43.58,43.63,43.55,43.58,106800.0,24.001,24.0286,23.9845,24.001,106800.0
2011-10-27 11:20:00,43.58,43.58,43.37,43.37,100300.0,24.001,24.001,23.8854,23.8854,100300.0
2011-10-27 11:30:00,43.38,43.5,43.37,43.48,82700.0,23.8909,23.957,23.8854,23.946,82700.0
2011-10-27 11:40:00,43.48,43.49,43.39,43.42,97500.0,23.946,23.9515,23.8964,23.9129,97500.0
2011-10-27 11:50:00,43.43,43.51,43.43,43.47,99700.0,23.9184,23.9625,23.9184,23.9405,99700.0
2011-10-27 12:00:00,43.48,43.64,43.45,43.63,91500.0,23.946,24.0341,23.9294,24.0286,91500.0
2011-10-27 12:10:00,43.63,43.65,43.61,43.65,49200.0,24.0286,24.0396,24.0176,24.0396,49200.0
2011-10-27 12:20:00,43.65,43.66,43.58,43.61,70100.0,24.0396,24.0451,24.001,24.0176,70100.0
2011-10-27 12:30:00,43.6,43.69,43.6,43.63,87200.0,24.0121,24.0616,24.0121,24.0286,87200.0
2011-10-27 12:40:00,43.64,43.65,43.61,43.63,48200.0,24.0341,24.0396,24.0176,24.0286,48200.0
2011-10-27 12:50:00,43.64,43.69,43.61,43.68,70400.0,24.0341,24.0616,24.0176,24.0561,70400.0
2011-10-27 13:00:00,43.68,43.69,43.65,43.65,88800.0,24.0561,24.0616,24.0396,24.0396,88800.0
2011-10-27 13:10:00,43.66,43.73,43.65,43.67,93700.0,24.0451,24.0837,24.0396,24.0506,93700.0
2011-10-27 13:20:00,43.68,43.69,43.64,43.68,41400.0,24.0561,24.0616,24.0341,24.0561,41400.0
2011-10-27 13:30:00,43.68,43.69,43.65,43.67,55300.0,24.0561,24.0616,24.0396,24.0506,55300.0
2011-10-27 13:40:00,43.66,43.7,43.66,43.69,72100.0,24.0451,24.0671,24.0451,24.0616,72100.0
2011-10-27 13:50:00,43.68,43.75,43.68,43.74,76000.0,24.0561,24.0947,24.0561,24.0892,76000.0
2011-10-27 14:00:00,43.74,43.75,43.68,43.68,87100.0,24.0892,24.0947,24.0561,24.0561,87100.0
2011-10-27 14:10:00,43.69,43.72,43.66,43.67,87400.0,24.0616,24.0781,24.0451,24.0506,87400.0
2011-10-27 14:20:00,43.68,43.68,43.61,43.66,124600.0,24.0561,24.0561,24.0176,24.0451,124600.0
2011-10-27 14:30:00,43.66,43.67,43.59,43.65,126600.0,24.0451,24.0506,24.0066,24.0396,126600.0
2011-10-27 14:40:00,43.65,43.66,43.6,43.61,126900.0,24.0396,24.0451,24.0121,24.0176,126900.0
2011-10-27 14:50:00,43.61,43.63,43.55,43.56,166200.0,24.0176,24.0286,23.9845,23.99,166200.0
2011-10-27 15:00:00,43.55,43.58,43.51,43.54,178600.0,23.9845,24.001,23.9625,23.979,178600.0
2011-10-27 15:10:00,43.53,43.65,43.52,43.65,152500.0,23.9735,24.0396,23.968,24.0396,152500.0
2011-10-27 15:20:00,43.65,43.75,43.65,43.66,212800.0,24.0396,24.0947,24.0396,24.0451,212800.0
2011-10-27 15:30:00,43.67,43.71,43.63,43.71,183900.0,24.0506,24.0726,24.0286,24.0726,183900.0
2011-10-27 15:40:00,43.7,43.72,43.6,43.61,278100.0,24.0671,24.0781,24.0121,24.0176,278100.0
2011-10-27 15:50:00,43.62,43.67,43.54,43.65,516400.0,24.0231,24.0506,23.979,24.0396,516400.0
2011-10-28 09:30:00,43.64,43.7,43.45,43.5,211200.0,24.0341,24.0671,23.9294,23.957,211200.0
2011-10-28 09:40:00,43.5,43.53,43.42,43.49,93400.0,23.957,23.9735,23.9129,23.9515,93400.0
2011-10-28 09:50:00,43.49,43.54,43.37,43.42,152200.0,23.9515,23.979,23.8854,23.9129,152200.0
2011-10-28 10:00:00,43.41,43.43,43.31,43.31,112100.0,23.9074,23.9184,23.8523,23.8523,112100.0
2011-10-28 10:10:00,43.31,43.34,43.22,43.23,92200.0,23.8523,23.8689,23.8028,23.8083,92200.0
2011-10-28 10:20:00,43.23,43.28,43.16,43.16,189000.0,23.8083,23.8358,23.7697,23.7697,189000.0
2011-10-28 10:30:00,43.17,43.17,43.09,43.11,172400.0,23.7752,23.7752,23.7312,23.7422,172400.0
2011-10-28 10:40:00,43.1,43.2,43.07,43.07,155800.0,23.7367,23.7918,23.7202,23.7202,155800.0
2011-10-28 10:50:00,43.07,43.1,43.06,43.09,98000.0,23.7202,23.7367,23.7147,23.7312,98000.0
2011-10-28 11:00:00,43.09,43.11,43.08,43.08,133300.0,23.7312,23.7422,23.7257,23.7257,133300.0
2011-10-28 11:10:00,43.09,43.1,43.05,43.09,129800.0,23.7312,23.7367,23.7092,23.7312,129800.0
2011-10-28 11:20:00,43.1,43.1,43.02,43.04,139900.0,23.7367,23.7367,23.6926,23.7036,139900.0
2011-10-28 11:30:00,43.05,43.06,43.02,43.03,124400.0,23.7092,23.7147,23.6926,23.6981,124400.0
2011-10-28 11:40:00,43.03,43.1,43.01,43.09,112500.0,23.6981,23.7367,23.6871,23.7312,112500.0
2011-10-28 11:50:00,43.09,43.13,43.08,43.09,178200.0,23.7312,23.7532,23.7257,23.7312,178200.0
2011-10-28 12:00:00,43.09,43.1,43.07,43.1,50800.0,23.7312,23.7367,23.7202,23.7367,50800.0
2011-10-28 12:10:00,43.09,43.1,43.09,43.09,35600.0,23.7312,23.7367,23.7312,23.7312,35600.0
2011-10-28 12:20:00,43.1,43.1,43.07,43.1,54100.0,23.7367,23.7367,23.7202,23.7367,54100.0
2011-10-28 12:30:00,43.1,43.16,43.09,43.15,41900.0,23.7367,23.7697,23.7312,23.7642,41900.0
2011-10-28 12:40:00,43.16,43.26,43.15,43.26,83500.0,23.7697,23.8248,23.7642,23.8248,83500.0
2011-10-28 12:50:00,43.26,43.3,43.25,43.29,45200.0,23.8248,23.8468,23.8193,23.8413,45200.0
2011-10-28 13:00:00,43.3,43.32,43.27,43.28,70200.0,23.8468,23.8579,23.8303,23.8358,70200.0
2011-10-28 13:10:00,43.29,43.29,43.24,43.24,69300.0,23.8413,23.8413,23.8138,23.8138,69300.0
2011-10-28 13:20:00,43.25,43.25,43.21,43.24,55600.0,23.8193,23.8193,23.7973,23.8138,55600.0
2011-10-28 13:30:00,43.25,43.25,43.21,43.25,57200.0,23.8193,23.8193,23.7973,23.8193,57200.0
2011-10-28 13:40:00,43.25,43.29,43.22,43.23,76300.0,23.8193,23.8413,23.8028,23.8083,76300.0
2011-10-28 13:50:00,43.23,43.32,43.23,43.31,62700.0,23.8083,23.8579,23.8083,23.8523,62700.0
2011-10-28 14:00:00,43.31,43.32,43.25,43.26,51500.0,23.8523,23.8579,23.8193,23.8248,51500.0
2011-10-28 14:10:00,43.27,43.27,43.21,43.23,42500.0,23.8303,23.8303,23.7973,23.8083,42500.0
2011-10-28 14:20:00,43.24,43.26,43.23,43.23,46000.0,23.8138,23.8248,23.8083,23.8083,46000.0
2011-10-28 14:30:00,43.24,43.28,43.23,43.25,49400.0,23.8138,23.8358,23.8083,23.8193,49400.0
2011-10-28 14:40:00,43.26,43.31,43.26,43.3,61900.0,23.8248,23.8523,23.8248,23.8468,61900.0
2011-10-28 14:50:00,43.3,43.32,43.26,43.3,47800.0,23.8468,23.8579,23.8248,23.8468,47800.0
2011-10-28 15:00:00,43.3,43.36,43.28,43.29,87800.0,23.8468,23.8799,23.8358,23.8413,87800.0
2011-10-28 15:10:00,43.29,43.31,43.25,43.27,108100.0,23.8413,23.8523,23.8193,23.8303,108100.0
2011-10-28 15:20:00,43.27,43.35,43.26,43.27,139400.0,23.8303,23.8744,23.8248,23.8303,139400.0
2011-10-28 15:30:00,43.27,43.27,43.22,43.27,139500.0,23.8303,23.8303,23.8028,23.8303,139500.0
2011-10-28 15:40:00,43.27,43.31,43.26,43.26,179000.0,23.8303,23.8523,23.8248,23.8248,179000.0
2011-10-28 15:50:00,43.26,43.31,43.23,43.29,424900.0,23.8248,23.8523,23.8083,23.8413,424900.0
2011-10-31 09:30:00,43.16,43.44,43.16,43.4,145000.0,23.7697,23.9239,23.7697,23.9019,145000.0
2011-10-31 09:40:00,43.39,43.41,43.27,43.36,71200.0,23.8964,23.9074,23.8303,23.8799,71200.0
2011-10-31 09:50:00,43.36,43.36,43.28,43.29,53400.0,23.8799,23.8799,23.8358,23.8413,53400.0
2011-10-31 10:00:00,43.29,43.33,43.28,43.29,77700.0,23.8413,23.8634,23.8358,23.8413,77700.0
2011-10-31 10:10:00,43.28,43.3,43.22,43.23,66300.0,23.8358,23.8468,23.8028,23.8083,66300.0
2011-10-31 10:20:00,43.23,43.29,43.22,43.29,40800.0,23.8083,23.8413,23.8028,23.8413,40800.0
2011-10-31 10:30:00,43.28,43.3,43.25,43.28,75200.0,23.8358,23.8468,23.8193,23.8358,75200.0
2011-10-31 10:40:00,43.29,43.29,43.2,43.21,59400.0,23.8413,23.8413,23.7918,23.7973,59400.0
2011-10-31 10:50:00,43.21,43.3,43.21,43.27,128000.0,23.7973,23.8468,23.7973,23.8303,128000.0
2011-10-31 11:00:00,43.27,43.3,43.22,43.23,44800.0,23.8303,23.8468,23.8028,23.8083,44800.0
2011-10-31 11:10:00,43.24,43.24,43.16,43.16,52500.0,23.8138,23.8138,23.7697,23.7697,52500.0
2011-10-31 11:20:00,43.17,43.2,43.16,43.19,56000.0,23.7752,23.7918,23.7697,23.7863,56000.0
2011-10-31 11:30:00,43.19,43.21,43.18,43.21,29200.0,23.7863,23.7973,23.7808,23.7973,29200.0
2011-10-31 11:40:00,43.21,43.26,43.19,43.26,67800.0,23.7973,23.8248,23.7863,23.8248,67800.0
2011-10-31 11:50:00,43.25,43.29,43.23,43.26,60400.0,23.8193,23.8413,23.8083,23.8248,60400.0
2011-10-31 12:00:00,43.26,43.3,43.25,43.29,37000.0,23.8248,23.8468,23.8193,23.8413,37000.0
2011-10-31 12:10:00,43.28,43.31,43.25,43.26,49700.0,23.8358,23.8523,23.8193,23.8248,49700.0
2011-10-31 12:20:00,43.27,43.3,43.24,43.25,87900.0,23.8303,23.8468,23.8138,23.8193,87900.0
2011-10-31 12:30:00,43.25,43.26,43.21,43.24,42900.0,23.8193,23.8248,23.7973,23.8138,42900.0
2011-10-31 12:40:00,43.24,43.3,43.23,43.29,29700.0,23.8138,23.8468,23.8083,23.8413,29700.0
2011-10-31 12:50:00,43.28,43.31,43.28,43.3,41500.0,23.8358,23.8523,23.8358,23.8468,41500.0
2011-10-31 13:00:00,43.29,43.3,43.29,43.3,57000.0,23.8413,23.8468,23.8413,23.8468,57000.0
2011-10-31 13:10:00,43.29,43.32,43.29,43.3,20700.0,23.8413,23.8579,23.8413,23.8468,20700.0
2011-10-31 13:20:00,43.3,43.33,43.29,43.32,39500.0,23.8468,23.8634,23.8413,23.8579,39500.0
2011-10-31 13:30:00,43.32,43.38,43.31,43.38,64700.0,23.8579,23.8909,23.8523,23.8909,64700.0
2011-10-31 13:40:00,43.38,43.43,43.35,43.43,58000.0,23.8909,23.9184,23.8744,23.9184,58000.0
2011-10-31 13:50:00,43.43,43.45,43.38,43.39,63000.0,23.9184,23.9294,23.8909,23.8964,63000.0
2011-10-31 14:00:00,43.4,43.43,43.36,43.42,60000.0,23.9019,23.9184,23.8799,23.9129,60000.0
2011-10-31 14:10:00,43.42,43.43,43.4,43.41,37100.0,23.9129,23.9184,23.9019,23.9074,37100.0
2011-10-31 14:20:00,43.42,43.42,43.36,43.37,55400.0,23.9129,23.9129,23.8799,23.8854,55400.0
2011-10-31 14:30:00,43.38,43.42,43.36,43.36,44500.0,23.8909,23.9129,23.8799,23.8799,44500.0
2011-10-31 14:40:00,43.36,43.39,43.36,43.37,48400.0,23.8799,23.8964,23.8799,23.8854,48400.0
2011-10-31 14:50:00,43.38,43.45,43.37,43.44,77400.0,23.8909,23.9294,23.8854,23.9239,77400.0
2011-10-31 15:00:00,43.45,43.45,43.36,43.38,110700.0,23.9294,23.9294,23.8799,23.8909,110700.0
2011-10-31 15:10:00,43.37,43.41,43.32,43.33,148400.0,23.8854,23.9074,23.8579,23.8634,148400.0
2011-10-31 15:20:00,43.33,43.33,43.28,43.31,100600.0,23.8634,23.8634,23.8358,23.8523,100600.0
2011-10-31 15:30:00,43.31,43.4,43.29,43.38,164200.0,23.8523,23.9019,23.8413,23.8909,164200.0
2011-10-31 15:40:00,43.38,43.39,43.28,43.33,288900.0,23.8909,23.8964,23.8358,23.8634,288900.0
2011-10-31 15:50:00,43.33,43.37,43.22,43.23,644300.0,23.8634,23.8854,23.8028,23.8083,644300.0
2011-11-01 09:30:00,42.91,42.95,42.76,42.81,380200.0,23.6321,23.6541,23.5494,23.577,380200.0
2011-11-01 09:40:00,42.81,42.97,42.8,42.96,239600.0,23.577,23.6651,23.5715,23.6596,239600.0
2011-11-01 09:50:00,42.96,43.06,42.94,43.0,192700.0,23.6596,23.7147,23.6486,23.6816,192700.0
2011-11-01 10:00:00,43.0,43.0,42.82,42.87,248600.0,23.6816,23.6816,23.5825,23.61,248600.0
2011-11-01 10:10:00,42.86,43.02,42.86,43.01,111300.0,23.6045,23.6926,23.6045,23.6871,111300.0
2011-11-01 10:20:00,43.01,43.11,42.95,43.04,152500.0,23.6871,23.7422,23.6541,23.7036,152500.0
2011-11-01 10:30:00,43.04,43.1,43.0,43.06,129100.0,23.7036,23.7367,23.6816,23.7147,129100.0
2011-11-01 10:40:00,43.06,43.11,43.02,43.11,153000.0,23.7147,23.7422,23.6926,23.7422,153000.0
2011-11-01 10:50:00,43.11,43.13,42.98,43.0,98500.0,23.7422,23.7532,23.6706,23.6816,98500.0
2011-11-01 11:00:00,43.0,43.14,42.99,43.1,133100.0,23.6816,23.7587,23.6761,23.7367,133100.0
2011-11-01 11:10:00,43.1,43.17,43.08,43.15,82800.0,23.7367,23.7752,23.7257,23.7642,82800.0
2011-11-01 11:20:00,43.15,43.25,43.15,43.15,120000.0,23.7642,23.8193,23.7642,23.7642,120000.0
2011-11-01 11:30:00,43.15,43.15,43.06,43.09,83200.0,23.7642,23.7642,23.7147,23.7312,83200.0
2011-11-01 11:40:00,43.08,43.1,42.97,43.01,103800.0,23.7257,23.7367,23.6651,23.6871,103800.0
2011-11-01 11:50:00,43.01,43.03,42.97,42.99,118300.0,23.6871,23.6981,23.6651,23.6761,118300.0
2011-11-01 12:00:00,42.98,43.07,42.92,43.04,91100.0,23.6706,23.7202,23.6376,23.7036,91100.0
2011-11-01 12:10:00,43.04,43.09,42.98,42.98,67600.0,23.7036,23.7312,23.6706,23.6706,67600.0
2011-11-01 12:20:00,42.98,43.06,42.96,43.0,70900.0,23.6706,23.7147,23.6596,23.6816,70900.0
2011-11-01 12:30:00,43.0,43.04,42.95,43.03,87700.0,23.6816,23.7036,23.6541,23.6981,87700.0
2011-11-01 12:40:00,43.03,43.03,42.95,42.98,103500.0,23.6981,23.6981,23.6541,23.6706,103500.0
2011-11-01 12:50:00,42.98,42.98,42.89,42.91,97600.0,23.6706,23.6706,23.621,23.6321,97600.0
2011-11-01 13:00:00,42.9,42.9,42.83,42.86,92600.0,23.6265,23.6265,23.588,23.6045,92600.0
2011-11-01 13:10:00,42.85,42.86,42.8,42.83,96500.0,23.599,23.6045,23.5715,23.588,96500.0
2011-11-01 13:20:00,42.83,42.98,42.78,42.95,154000.0,23.588,23.6706,23.5605,23.6541,154000.0
2011-11-01 13:30:00,42.95,43.04,42.89,42.94,149300.0,23.6541,23.7036,23.621,23.6486,149300.0
2011-11-01 13:40:00,42.95,43.02,42.95,42.99,144200.0,23.6541,23.6926,23.6541,23.6761,144200.0
2011-11-01 13:50:00,43.0,43.02,42.84,42.84,112600.0,23.6816,23.6926,23.5935,23.5935,112600.0
2011-11-01 14:00:00,42.84,42.91,42.82,42.88,92500.0,23.5935,23.6321,23.5825,23.6155,92500.0
2011-11-01 14:10:00,42.88,42.91,42.81,42.83,83500.0,23.6155,23.6321,23.577,23.588,83500.0
2011-11-01 14:20:00,42.83,42.91,42.83,42.88,109600.0,23.588,23.6321,23.588,23.6155,109600.0
2011-11-01 14:30:00,42.88,42.93,42.83,42.86,123700.0,23.6155,23.6431,23.588,23.6045,123700.0
2011-11-01 14:40:00,42.86,42.87,42.8,42.83,115300.0,23.6045,23.61,23.5715,23.588,115300.0
2011-11-01 14:50:00,42.83,42.88,42.77,42.8,105400.0,23.588,23.6155,23.5549,23.5715,105400.0
2011-11-01 15:00:00,42.8,42.83,42.71,42.73,367400.0,23.5715,23.588,23.5219,23.5329,367400.0
2011-11-01 15:10:00,42.72,42.8,42.71,42.77,151100.0,23.5274,23.5715,23.5219,23.5549,151100.0
2011-11-01 15:20:00,42.77,42.79,42.7,42.77,139900.0,23.5549,23.566,23.5164,23.5549,139900.0
2011-11-01 15:30:00,42.77,42.84,42.77,42.83,142000.0,23.5549,23.5935,23.5549,23.588,142000.0
2011-11-01 15:40:00,42.83,42.83,42.61,42.69,426900.0,23.588,23.588,23.4668,23.5109,426900.0
2011-11-01 15:50:00,42.7,42.71,42.6,42.66,534400.0,23.5164,23.5219,23.4613,23.4944,534400.0
2011-11-02 09:30:00,43.1,43.28,43.07,43.26,228400.0,23.7367,23.8358,23.7202,23.8248,228400.0
2011-11-02 09:40:00,43.25,43.3,43.23,43.26,127300.0,23.8193,23.8468,23.8083,23.8248,127300.0
2011-11-02 09:50:00,43.25,43.4,43.24,43.39,134700.0,23.8193,23.9019,23.8138,23.8964,134700.0
2011-11-02 10:00:00,43.4,43.4,43.29,43.4,141900.0,23.9019,23.9019,23.8413,23.9019,141900.0
2011-11-02 10:10:00,43.4,43.4,43.35,43.4,99200.0,23.9019,23.9019,23.8744,23.9019,99200.0
2011-11-02 10:20:00,43.4,43.4,43.31,43.34,153400.0,23.9019,23.9019,23.8523,23.8689,153400.0
2011-11-02 10:30:00,43.33,43.35,43.22,43.29,58200.0,23.8634,23.8744,23.8028,23.8413,58200.0
2011-11-02 10:40:00,43.29,43.33,43.25,43.3,57000.0,23.8413,23.8634,23.8193,23.8468,57000.0
2011-11-02 10:50:00,43.3,43.38,43.28,43.37,123600.0,23.8468,23.8909,23.8358,23.8854,123600.0
2011-11-02 11:00:00,43.37,43.4,43.36,43.39,76300.0,23.8854,23.9019,23.8799,23.8964,76300.0
2011-11-02 11:10:00,43.4,43.46,43.36,43.44,86200.0,23.9019,23.935,23.8799,23.9239,86200.0
2011-11-02 11:20:00,43.44,43.47,43.39,43.43,63700.0,23.9239,23.9405,23.8964,23.9184,63700.0
2011-11-02 11:30:00,43.43,43.46,43.4,43.45,47500.0,23.9184,23.935,23.9019,23.9294,47500.0
2011-11-02 11:40:00,43.45,43.47,43.45,43.46,52200.0,23.9294,23.9405,23.9294,23.935,52200.0
2011-11-02 11:50:00,43.45,43.5,43.45,43.5,95200.0,23.9294,23.957,23.9294,23.957,95200.0
2011-11-02 12:00:00,43.5,43.5,43.45,43.48,56900.0,23.957,23.957,23.9294,23.946,56900.0
2011-11-02 12:10:00,43.47,43.49,43.46,43.47,75100.0,23.9405,23.9515,23.935,23.9405,75100.0
2011-11-02 12:20:00,43.47,43.5,43.46,43.47,131000.0,23.9405,23.957,23.935,23.9405,131000.0
2011-11-02 12:30:00,43.46,43.49,43.4,43.44,129900.0,23.935,23.9515,23.9019,23.9239,129900.0
2011-11-02 12:40:00,43.44,43.49,43.36,43.36,81300.0,23.9239,23.9515,23.8799,23.8799,81300.0
2011-11-02 12:50:00,43.35,43.41,43.32,43.33,76200.0,23.8744,23.9074,23.8579,23.8634,76200.0
2011-11-02 13:00:00,43.33,43.35,43.26,43.29,130100.0,23.8634,23.8744,23.8248,23.8413,130100.0
2011-11-02 13:10:00,43.28,43.3,43.25,43.3,34900.0,23.8358,23.8468,23.8193,23.8468,34900.0
2011-11-02 13:20:00,43.29,43.34,43.23,43.32,104400.0,23.8413,23.8689,23.8083,23.8579,104400.0
2011-11-02 13:30:00,43.32,43.35,43.3,43.33,47400.0,23.8579,23.8744,23.8468,23.8634,47400.0
2011-11-02 13:40:00,43.32,43.39,43.3,43.36,46700.0,23.8579,23.8964,23.8468,23.8799,46700.0
2011-11-02 13:50:00,43.35,43.36,43.28,43.3,47900.0,23.8744,23.8799,23.8358,23.8468,47900.0
2011-11-02 14:00:00,43.3,43.35,43.24,43.31,105400.0,23.8468,23.8744,23.8138,23.8523,105400.0
2011-11-02 14:10:00,43.3,43.33,43.25,43.27,72700.0,23.8468,23.8634,23.8193,23.8303,72700.0
2011-11-02 14:20:00,43.27,43.32,43.22,43.24,176300.0,23.8303,23.8579,23.8028,23.8138,176300.0
2011-11-02 14:30:00,43.24,43.35,43.22,43.34,99100.0,23.8138,23.8744,23.8028,23.8689,99100.0
2011-11-02 14:40:00,43.34,43.37,43.28,43.35,94300.0,23.8689,23.8854,23.8358,23.8744,94300.0
2011-11-02 14:50:00,43.35,43.39,43.3,43.32,80200.0,23.8744,23.8964,23.8468,23.8579,80200.0
2011-11-02 15:00:00,43.31,43.39,43.28,43.36,118500.0,23.8523,23.8964,23.8358,23.8799,118500.0
2011-11-02 15:10:00,43.35,43.37,43.31,43.37,86400.0,23.8744,23.8854,23.8523,23.8854,86400.0
2011-11-02 15:20:00,43.37,43.4,43.3,43.33,72000.0,23.8854,23.9019,23.8468,23.8634,72000.0
2011-11-02 15:30:00,43.32,43.35,43.22,43.25,176300.0,23.8579,23.8744,23.8028,23.8193,176300.0
2011-11-02 15:40:00,43.26,43.29,43.15,43.18,221800.0,23.8248,23.8413,23.7642,23.7808,221800.0
2011-11-02 15:50:00,43.17,43.24,43.15,43.22,429500.0,23.7752,23.8138,23.7642,23.8028,429500.0
2011-11-03 09:30:00,42.9,43.06,42.81,43.05,164800.0,23.8842,23.9733,23.8341,23.9678,164800.0
2011-11-03 09:40:00,43.05,43.16,43.02,43.1,85300.0,23.9678,24.029,23.9511,23.9956,85300.0
2011-11-03 09:50:00,43.09,43.09,42.92,43.01,91800.0,23.99,23.99,23.8954,23.9455,91800.0
2011-11-03 10:00:00,43.01,43.05,42.92,42.96,188800.0,23.9455,23.9678,23.8954,23.9176,188800.0
2011-11-03 10:10:00,42.97,43.0,42.91,42.93,128900.0,23.9232,23.9399,23.8898,23.9009,128900.0
2011-11-03 10:20:00,42.94,42.99,42.89,42.94,125400.0,23.9065,23.9344,23.8787,23.9065,125400.0
2011-11-03 10:30:00,42.93,42.97,42.88,42.94,115800.0,23.9009,23.9232,23.8731,23.9065,115800.0
2011-11-03 10:40:00,42.94,43.02,42.94,42.95,138600.0,23.9065,23.9511,23.9065,23.9121,138600.0
2011-11-03 10:50:00,42.96,42.97,42.82,42.82,192700.0,23.9176,23.9232,23.8397,23.8397,192700.0
2011-11-03 11:00:00,42.83,42.92,42.81,42.91,112500.0,23.8453,23.8954,23.8341,23.8898,112500.0
2011-11-03 11:10:00,42.92,42.99,42.9,42.99,80200.0,23.8954,23.9344,23.8842,23.9344,80200.0
2011-11-03 11:20:00,42.99,43.01,42.94,42.99,60000.0,23.9344,23.9455,23.9065,23.9344,60000.0
2011-11-03 11:30:00,43.0,43.09,42.99,43.09,168200.0,23.9399,23.99,23.9344,23.99,168200.0
2011-11-03 11:40:00,43.09,43.14,43.08,43.1,79200.0,23.99,24.0179,23.9845,23.9956,79200.0
2011-11-03 11:50:00,43.11,43.15,43.09,43.1,81000.0,24.0012,24.0234,23.99,23.9956,81000.0
2011-11-03 12:00:00,43.09,43.15,43.09,43.14,60600.0,23.99,24.0234,23.99,24.0179,60600.0
2011-11-03 12:10:00,43.14,43.16,43.08,43.09,70200.0,24.0179,24.029,23.9845,23.99,70200.0
2011-11-03 12:20:00,43.08,43.19,43.07,43.19,68100.0,23.9845,24.0457,23.9789,24.0457,68100.0
2011-11-03 12:30:00,43.18,43.19,43.05,43.06,86400.0,24.0401,24.0457,23.9678,23.9733,86400.0
2011-11-03 12:40:00,43.05,43.16,43.04,43.15,56900.0,23.9678,24.029,23.9622,24.0234,56900.0
2011-11-03 12:50:00,43.15,43.19,43.13,43.19,78100.0,24.0234,24.0457,24.0123,24.0457,78100.0
2011-11-03 13:00:00,43.18,43.21,43.18,43.2,80000.0,24.0401,24.0568,24.0401,24.0513,80000.0
2011-11-03 13:10:00,43.2,43.25,43.19,43.24,68000.0,24.0513,24.0791,24.0457,24.0735,68000.0
2011-11-03 13:20:00,43.25,43.26,43.22,43.23,83800.0,24.0791,24.0847,24.0624,24.068,83800.0
2011-11-03 13:30:00,43.23,43.27,43.22,43.26,69300.0,24.068,24.0902,24.0624,24.0847,69300.0
2011-11-03 13:40:00,43.27,43.3,43.24,43.29,96200.0,24.0902,24.1069,24.0735,24.1014,96200.0
2011-11-03 13:50:00,43.29,43.32,43.28,43.28,132600.0,24.1014,24.1181,24.0958,24.0958,132600.0
2011-11-03 14:00:00,43.29,43.34,43.25,43.32,93600.0,24.1014,24.1292,24.0791,24.1181,93600.0
2011-11-03 14:10:00,43.33,43.34,43.28,43.3,105500.0,24.1236,24.1292,24.0958,24.1069,105500.0
2011-11-03 14:20:00,43.3,43.32,43.26,43.27,81000.0,24.1069,24.1181,24.0847,24.0902,81000.0
2011-11-03 14:30:00,43.27,43.3,43.25,43.3,58300.0,24.0902,24.1069,24.0791,24.1069,58300.0
2011-11-03 14:40:00,43.29,43.3,43.25,43.3,61900.0,24.1014,24.1069,24.0791,24.1069,61900.0
2011-11-03 14:50:00,43.29,43.32,43.26,43.32,68300.0,24.1014,24.1181,24.0847,24.1181,68300.0
2011-11-03 15:00:00,43.32,43.34,43.3,43.32,86700.0,24.1181,24.1292,24.1069,24.1181,86700.0
2011-11-03 15:10:00,43.31,43.34,43.29,43.31,165600.0,24.1125,24.1292,24.1014,24.1125,165600.0
2011-11-03 15:20:00,43.31,43.32,43.27,43.31,100200.0,24.1125,24.1181,24.0902,24.1125,100200.0
2011-11-03 15:30:00,43.32,43.36,43.28,43.28,160500.0,24.1181,24.1403,24.0958,24.0958,160500.0
2011-11-03 15:40:00,43.28,43.35,43.27,43.32,206400.0,24.0958,24.1348,24.0902,24.1181,206400.0
2011-11-03 15:50:00,43.33,43.39,43.29,43.31,367400.0,24.1236,24.157,24.1014,24.1125,367400.0
2011-11-04 09:30:00,43.08,43.14,42.91,43.0,160500.0,23.9845,24.0179,23.8898,23.9399,160500.0
2011-11-04 09:40:00,43.01,43.03,42.99,43.0,77800.0,23.9455,23.9566,23.9344,23.9399,77800.0
2011-11-04 09:50:00,43.0,43.05,43.0,43.01,76700.0,23.9399,23.9678,23.9399,23.9455,76700.0
2011-11-04 10:00:00,43.01,43.04,42.97,43.01,97000.0,23.9455,23.9622,23.9232,23.9455,97000.0
2011-11-04 10:10:00,43.0,43.02,42.96,42.98,121200.0,23.9399,23.9511,23.9176,23.9288,121200.0
2011-11-04 10:20:00,42.99,43.03,42.98,43.01,135300.0,23.9344,23.9566,23.9288,23.9455,135300.0
2011-11-04 10:30:00,43.01,43.03,42.99,43.01,149900.0,23.9455,23.9566,23.9344,23.9455,149900.0
2011-11-04 10:40:00,43.01,43.01,42.96,42.99,77500.0,23.9455,23.9455,23.9176,23.9344,77500.0
2011-11-04 10:50:00,42.99,43.0,42.96,42.96,75300.0,23.9344,23.9399,23.9176,23.9176,75300.0
2011-11-04 11:00:00,42.97,42.98,42.93,42.94,105800.0,23.9232,23.9288,23.9009,23.9065,105800.0
2011-11-04 11:10:00,42.94,42.94,42.88,42.88,103600.0,23.9065,23.9065,23.8731,23.8731,103600.0
2011-11-04 11:20:00,42.88,42.96,42.87,42.94,194900.0,23.8731,23.9176,23.8675,23.9065,194900.0
2011-11-04 11:30:00,42.94,42.97,42.89,42.94,89100.0,23.9065,23.9232,23.8787,23.9065,89100.0
2011-11-04 11:40:00,42.94,43.0,42.92,42.92,68100.0,23.9065,23.9399,23.8954,23.8954,68100.0
2011-11-04 11:50:00,42.92,42.99,42.92,42.96,46500.0,23.8954,23.9344,23.8954,23.9176,46500.0
2011-11-04 12:00:00,42.95,42.98,42.91,42.93,53500.0,23.9121,23.9288,23.8898,23.9009,53500.0
2011-11-04 12:10:00,42.93,42.98,42.92,42.96,44800.0,23.9009,23.9288,23.8954,23.9176,44800.0
2011-11-04 12:20:00,42.96,42.99,42.95,42.95,44300.0,23.9176,23.9344,23.9121,23.9121,44300.0
2011-11-04 12:30:00,42.95,42.96,42.89,42.92,57300.0,23.9121,23.9176,23.8787,23.8954,57300.0
2011-11-04 12:40:00,42.93,43.0,42.92,43.0,78100.0,23.9009,23.9399,23.8954,23.9399,78100.0
2011-11-04 12:50:00,42.99,43.0,42.96,42.98,51000.0,23.9344,23.9399,23.9176,23.9288,51000.0
2011-11-04 13:00:00,42.99,43.0,42.95,42.97,48600.0,23.9344,23.9399,23.9121,23.9232,48600.0
2011-11-04 13:10:00,42.97,43.05,42.97,43.05,49700.0,23.9232,23.9678,23.9232,23.9678,49700.0
2011-11-04 13:20:00,43.04,43.08,43.03,43.06,44200.0,23.9622,23.9845,23.9566,23.9733,44200.0
2011-11-04 13:30:00,43.07,43.09,43.06,43.06,52200.0,23.9789,23.99,23.9733,23.9733,52200.0
2011-11-04 13:40:00,43.06,43.17,43.06,43.14,72000.0,23.9733,24.0346,23.9733,24.0179,72000.0
2011-11-04 13:50:00,43.15,43.19,43.14,43.18,57500.0,24.0234,24.0457,24.0179,24.0401,57500.0
2011-11-04 14:00:00,43.19,43.22,43.18,43.22,64800.0,24.0457,24.0624,24.0401,24.0624,64800.0
2011-11-04 14:10:00,43.21,43.22,43.2,43.22,59400.0,24.0568,24.0624,24.0513,24.0624,59400.0
2011-11-04 14:20:00,43.21,43.25,43.19,43.23,94800.0,24.0568,24.0791,24.0457,24.068,94800.0
2011-11-04 14:30:00,43.23,43.25,43.21,43.22,60800.0,24.068,24.0791,24.0568,24.0624,60800.0
2011-11-04 14:40:00,43.22,43.28,43.22,43.27,71400.0,24.0624,24.0958,24.0624,24.0902,71400.0
2011-11-04 14:50:00,43.28,43.28,43.26,43.27,50200.0,24.0958,24.0958,24.0847,24.0902,50200.0
2011-11-04 15:00:00,43.27,43.28,43.18,43.21,75300.0,24.0902,24.0958,24.0401,24.0568,75300.0
2011-11-04 15:10:00,43.2,43.26,43.19,43.24,80800.0,24.0513,24.0847,24.0457,24.0735,80800.0
2011-11-04 15:20:00,43.23,43.26,43.19,43.22,80300.0,24.068,24.0847,24.0457,24.0624,80300.0
2011-11-04 15:30:00,43.22,43.26,43.19,43.19,106100.0,24.0624,24.0847,24.0457,24.0457,106100.0
2011-11-04 15:40:00,43.2,43.28,43.2,43.22,167600.0,24.0513,24.0958,24.0513,24.0624,167600.0
2011-11-04 15:50:00,43.21,43.23,43.12,43.21,537900.0,24.0568,24.068,24.0067,24.0568,537900.0
2011-11-07 09:30:00,43.21,43.28,43.1,43.27,125500.0,24.0568,24.0958,23.9956,24.0902,125500.0
2011-11-07 09:40:00,43.27,43.39,43.27,43.38,123800.0,24.0902,24.157,24.0902,24.1515,123800.0
2011-11-07 09:50:00,43.38,43.44,43.34,43.38,119800.0,24.1515,24.1849,24.1292,24.1515,119800.0
2011-11-07 10:00:00,43.39,43.44,43.36,43.42,65800.0,24.157,24.1849,24.1403,24.1738,65800.0
2011-11-07 10:10:00,43.43,43.44,43.33,43.36,148400.0,24.1793,24.1849,24.1236,24.1403,148400.0
2011-11-07 10:20:00,43.36,43.45,43.36,43.42,128500.0,24.1403,24.1905,24.1403,24.1738,128500.0
2011-11-07 10:30:00,43.43,43.43,43.35,43.38,84900.0,24.1793,24.1793,24.1348,24.1515,84900.0
2011-11-07 10:40:00,43.37,43.38,43.26,43.27,56900.0,24.1459,24.1515,24.0847,24.0902,56900.0
2011-11-07 10:50:00,43.27,43.3,43.22,43.22,56300.0,24.0902,24.1069,24.0624,24.0624,56300.0
2011-11-07 11:00:00,43.21,43.39,43.19,43.35,94100.0,24.0568,24.157,24.0457,24.1348,94100.0
2011-11-07 11:10:00,43.35,43.39,43.25,43.27,69600.0,24.1348,24.157,24.0791,24.0902,69600.0
2011-11-07 11:20:00,43.27,43.3,43.22,43.23,45600.0,24.0902,24.1069,24.0624,24.068,45600.0
2011-11-07 11:30:00,43.24,43.26,43.19,43.21,29900.0,24.0735,24.0847,24.0457,24.0568,29900.0
2011-11-07 11:40:00,43.21,43.27,43.19,43.24,40500.0,24.0568,24.0902,24.0457,24.0735,40500.0
2011-11-07 11:50:00,43.25,43.27,43.19,43.22,37800.0,24.0791,24.0902,24.0457,24.0624,37800.0
2011-11-07 12:00:00,43.21,43.26,43.2,43.2,38700.0,24.0568,24.0847,24.0513,24.0513,38700.0
2011-11-07 12:10:00,43.2,43.21,43.11,43.11,57200.0,24.0513,24.0568,24.0012,24.0012,57200.0
2011-11-07 12:20:00,43.1,43.18,43.1,43.14,41300.0,23.9956,24.0401,23.9956,24.0179,41300.0
2011-11-07 12:30:00,43.15,43.16,43.11,43.12,34600.0,24.0234,24.029,24.0012,24.0067,34600.0
2011-11-07 12:40:00,43.13,43.16,43.11,43.11,21600.0,24.0123,24.029,24.0012,24.0012,21600.0
2011-11-07 12:50:00,43.11,43.17,43.11,43.15,40700.0,24.0012,24.0346,24.0012,24.0234,40700.0
2011-11-07 13:00:00,43.15,43.2,43.14,43.19,29200.0,24.0234,24.0513,24.0179,24.0457,29200.0
2011-11-07 13:10:00,43.19,43.24,43.19,43.21,33500.0,24.0457,24.0735,24.0457,24.0568,33500.0
2011-11-07 13:20:00,43.21,43.25,43.19,43.24,29300.0,24.0568,24.0791,24.0457,24.0735,29300.0
2011-11-07 13:30:00,43.24,43.27,43.24,43.24,29800.0,24.0735,24.0902,24.0735,24.0735,29800.0
2011-11-07 13:40:00,43.24,43.26,43.22,43.26,44600.0,24.0735,24.0847,24.0624,24.0847,44600.0
2011-11-07 13:50:00,43.25,43.38,43.25,43.38,86100.0,24.0791,24.1515,24.0791,24.1515,86100.0
2011-11-07 14:00:00,43.38,43.4,43.35,43.38,111700.0,24.1515,24.1626,24.1348,24.1515,111700.0
2011-11-07 14:10:00,43.38,43.46,43.38,43.45,160000.0,24.1515,24.196,24.1515,24.1905,160000.0
2011-11-07 14:20:00,43.44,43.49,43.44,43.46,133400.0,24.1849,24.2127,24.1849,24.196,133400.0
2011-11-07 14:30:00,43.46,43.5,43.44,43.5,122500.0,24.196,24.2183,24.1849,24.2183,122500.0
2011-11-07 14:40:00,43.5,43.52,43.47,43.5,84800.0,24.2183,24.2294,24.2016,24.2183,84800.0
2011-11-07 14:50:00,43.51,43.6,43.5,43.58,158400.0,24.2239,24.274,24.2183,24.2628,158400.0
2011-11-07 15:00:00,43.58,43.64,43.58,43.64,137900.0,24.2628,24.2962,24.2628,24.2962,137900.0
2011-11-07 15:10:00,43.64,43.68,43.6,43.61,89500.0,24.2962,24.3185,24.274,24.2795,89500.0
2011-11-07 15:20:00,43.61,43.62,43.56,43.56,67700.0,24.2795,24.2851,24.2517,24.2517,67700.0
2011-11-07 15:30:00,43.57,43.6,43.54,43.56,125400.0,24.2573,24.274,24.2406,24.2517,125400.0
2011-11-07 15:40:00,43.57,43.59,43.54,43.56,109500.0,24.2573,24.2684,24.2406,24.2517,109500.0
2011-11-07 15:50:00,43.56,43.64,43.55,43.64,277500.0,24.2517,24.2962,24.2461,24.2962,277500.0
2011-11-08 09:30:00,43.69,43.69,43.59,43.6,202900.0,24.3241,24.3241,24.2684,24.274,202900.0
2011-11-08 09:40:00,43.61,43.61,43.52,43.54,116700.0,24.2795,24.2795,24.2294,24.2406,116700.0
2011-11-08 09:50:00,43.54,43.6,43.53,43.57,78100.0,24.2406,24.274,24.235,24.2573,78100.0
2011-11-08 10:00:00,43.58,43.73,43.56,43.72,167600.0,24.2628,24.3463,24.2517,24.3408,167600.0
2011-11-08 10:10:00,43.72,43.74,43.62,43.69,155000.0,24.3408,24.3519,24.2851,24.3241,155000.0
2011-11-08 10:20:00,43.7,43.71,43.6,43.64,116600.0,24.3296,24.3352,24.274,24.2962,116600.0
2011-11-08 10:30:00,43.65,43.69,43.61,43.69,104000.0,24.3018,24.3241,24.2795,24.3241,104000.0
2011-11-08 10:40:00,43.69,43.69,43.61,43.61,92000.0,24.3241,24.3241,24.2795,24.2795,92000.0
2011-11-08 10:50:00,43.61,43.68,43.6,43.64,107900.0,24.2795,24.3185,24.274,24.2962,107900.0
2011-11-08 11:00:00,43.63,43.64,43.52,43.53,113800.0,24.2907,24.2962,24.2294,24.235,113800.0
2011-11-08 11:10:00,43.52,43.61,43.52,43.53,74600.0,24.2294,24.2795,24.2294,24.235,74600.0
2011-11-08 11:20:00,43.53,43.54,43.47,43.5,80200.0,24.235,24.2406,24.2016,24.2183,80200.0
2011-11-08 11:30:00,43.5,43.53,43.47,43.49,59900.0,24.2183,24.235,24.2016,24.2127,59900.0
2011-11-08 11:40:00,43.5,43.68,43.49,43.67,158000.0,24.2183,24.3185,24.2127,24.3129,158000.0
2011-11-08 11:50:00,43.67,43.68,43.53,43.61,91500.0,24.3129,24.3185,24.235,24.2795,91500.0
2011-11-08 12:00:00,43.61,43.65,43.55,43.62,63900.0,24.2795,24.3018,24.2461,24.2851,63900.0
2011-11-08 12:10:00,43.61,43.62,43.58,43.62,46200.0,24.2795,24.2851,24.2628,24.2851,46200.0
2011-11-08 12:20:00,43.61,43.73,43.61,43.72,81500.0,24.2795,24.3463,24.2795,24.3408,81500.0
2011-11-08 12:30:00,43.72,43.81,43.71,43.79,138300.0,24.3408,24.3909,24.3352,24.3797,138300.0
2011-11-08 12:40:00,43.78,43.8,43.76,43.79,93900.0,24.3742,24.3853,24.363,24.3797,93900.0
2011-11-08 12:50:00,43.78,43.82,43.76,43.8,64000.0,24.3742,24.3964,24.363,24.3853,64000.0
2011-11-08 13:00:00,43.8,43.82,43.75,43.75,46600.0,24.3853,24.3964,24.3575,24.3575,46600.0
2011-11-08 13:10:00,43.76,43.77,43.71,43.76,77600.0,24.363,24.3686,24.3352,24.363,77600.0
2011-11-08 13:20:00,43.76,43.8,43.71,43.76,66900.0,24.363,24.3853,24.3352,24.363,66900.0
2011-11-08 13:30:00,43.77,43.83,43.77,43.82,101400.0,24.3686,24.402,24.3686,24.3964,101400.0
2011-11-08 13:40:00,43.81,43.89,43.76,43.88,181000.0,24.3909,24.4354,24.363,24.4299,181000.0
2011-11-08 13:50:00,43.87,43.91,43.86,43.87,100000.0,24.4243,24.4466,24.4187,24.4243,100000.0
2011-11-08 14:00:00,43.87,43.88,43.79,43.84,66600.0,24.4243,24.4299,24.3797,24.4076,66600.0
2011-11-08 14:10:00,43.84,43.87,43.82,43.82,63700.0,24.4076,24.4243,24.3964,24.3964,63700.0
2011-11-08 14:20:00,43.81,43.9,43.8,43.89,109100.0,24.3909,24.441,24.3853,24.4354,109100.0
2011-11-08 14:30:00,43.89,43.91,43.87,43.87,155800.0,24.4354,24.4466,24.4243,24.4243,155800.0
2011-11-08 14:40:00,43.88,43.89,43.83,43.86,76400.0,24.4299,24.4354,24.402,24.4187,76400.0
2011-11-08 14:50:00,43.85,43.88,43.82,43.84,77900.0,24.4131,24.4299,24.3964,24.4076,77900.0
2011-11-08 15:00:00,43.84,43.85,43.79,43.81,133700.0,24.4076,24.4131,24.3797,24.3909,133700.0
2011-11-08 15:10:00,43.8,43.89,43.8,43.87,129500.0,24.3853,24.4354,24.3853,24.4243,129500.0
2011-11-08 15:20:00,43.87,43.91,43.84,43.9,80200.0,24.4243,24.4466,24.4076,24.441,80200.0
2011-11-08 15:30:00,43.9,43.95,43.89,43.91,221600.0,24.441,24.4688,24.4354,24.4466,221600.0
2011-11-08 15:40:00,43.9,43.95,43.87,43.94,199400.0,24.441,24.4688,24.4243,24.4633,199400.0
2011-11-08 15:50:00,43.93,43.97,43.91,43.97,395700.0,24.4577,24.48,24.4466,24.48,395700.0
2011-11-09 09:30:00,43.58,43.58,43.31,43.52,195000.0,24.2628,24.2628,24.1125,24.2294,195000.0
2011-11-09 09:40:00,43.53,43.55,43.44,43.45,104000.0,24.235,24.2461,24.1849,24.1905,104000.0
2011-11-09 09:50:00,43.46,43.48,43.4,43.47,94600.0,24.196,24.2072,24.1626,24.2016,94600.0
2011-11-09 10:00:00,43.46,43.64,43.45,43.57,123600.0,24.196,24.2962,24.1905,24.2573,123600.0
2011-11-09 10:10:00,43.57,43.62,43.49,43.52,94500.0,24.2573,24.2851,24.2127,24.2294,94500.0
2011-11-09 10:20:00,43.53,43.57,43.46,43.48,82400.0,24.235,24.2573,24.196,24.2072,82400.0
2011-11-09 10:30:00,43.47,43.55,43.46,43.48,73600.0,24.2016,24.2461,24.196,24.2072,73600.0
2011-11-09 10:40:00,43.48,43.62,43.46,43.59,101000.0,24.2072,24.2851,24.196,24.2684,101000.0
2011-11-09 10:50:00,43.6,43.67,43.59,43.63,63100.0,24.274,24.3129,24.2684,24.2907,63100.0
2011-11-09 11:00:00,43.63,43.68,43.6,43.64,104100.0,24.2907,24.3185,24.274,24.2962,104100.0
2011-11-09 11:10:00,43.63,43.64,43.59,43.63,74500.0,24.2907,24.2962,24.2684,24.2907,74500.0
2011-11-09 11:20:00,43.64,43.64,43.59,43.61,53900.0,24.2962,24.2962,24.2684,24.2795,53900.0
2011-11-09 11:30:00,43.62,43.67,43.59,43.65,61400.0,24.2851,24.3129,24.2684,24.3018,61400.0
2011-11-09 11:40:00,43.65,43.69,43.61,43.69,47700.0,24.3018,24.3241,24.2795,24.3241,47700.0
2011-11-09 11:50:00,43.69,43.72,43.67,43.67,52200.0,24.3241,24.3408,24.3129,24.3129,52200.0
2011-11-09 12:00:00,43.68,43.69,43.6,43.64,52000.0,24.3185,24.3241,24.274,24.2962,52000.0
2011-11-09 12:10:00,43.64,43.65,43.63,43.65,34600.0,24.2962,24.3018,24.2907,24.3018,34600.0
2011-11-09 12:20:00,43.65,43.68,43.63,43.65,61100.0,24.3018,24.3185,24.2907,24.3018,61100.0
2011-11-09 12:30:00,43.64,43.68,43.63,43.65,43800.0,24.2962,24.3185,24.2907,24.3018,43800.0
2011-11-09 12:40:00,43.65,43.65,43.59,43.63,93700.0,24.3018,24.3018,24.2684,24.2907,93700.0
2011-11-09 12:50:00,43.63,43.69,43.63,43.67,67900.0,24.2907,24.3241,24.2907,24.3129,67900.0
2011-11-09 13:00:00,43.66,43.7,43.63,43.68,91400.0,24.3074,24.3296,24.2907,24.3185,91400.0
2011-11-09 13:10:00,43.68,43.68,43.62,43.63,39800.0,24.3185,24.3185,24.2851,24.2907,39800.0
2011-11-09 13:20:00,43.63,43.64,43.59,43.6,51200.0,24.2907,24.2962,24.2684,24.274,51200.0
2011-11-09 13:30:00,43.59,43.61,43.56,43.59,63000.0,24.2684,24.2795,24.2517,24.2684,63000.0
2011-11-09 13:40:00,43.6,43.63,43.56,43.56,58300.0,24.274,24.2907,24.2517,24.2517,58300.0
2011-11-09 13:50:00,43.57,43.58,43.5,43.51,144200.0,24.2573,24.2628,24.2183,24.2239,144200.0
2011-11-09 14:00:00,43.52,43.52,43.37,43.41,138000.0,24.2294,24.2294,24.1459,24.1682,138000.0
2011-11-09 14:10:00,43.41,43.42,43.33,43.37,94300.0,24.1682,24.1738,24.1236,24.1459,94300.0
2011-11-09 14:20:00,43.37,43.4,43.23,43.29,119500.0,24.1459,24.1626,24.068,24.1014,119500.0
2011-11-09 14:30:00,43.29,43.33,43.23,43.32,109400.0,24.1014,24.1236,24.068,24.1181,109400.0
2011-11-09 14:40:00,43.31,43.35,43.28,43.29,127600.0,24.1125,24.1348,24.0958,24.1014,127600.0
2011-11-09 14:50:00,43.3,43.35,43.27,43.27,86300.0,24.1069,24.1348,24.0902,24.0902,86300.0
2011-11-09 15:00:00,43.27,43.37,43.26,43.35,159400.0,24.0902,24.1459,24.0847,24.1348,159400.0
2011-11-09 15:10:00,43.35,43.37,43.27,43.33,117900.0,24.1348,24.1459,24.0902,24.1236,117900.0
2011-11-09 15:20:00,43.32,43.36,43.3,43.33,112200.0,24.1181,24.1403,24.1069,24.1236,112200.0
2011-11-09 15:30:00,43.33,43.33,43.22,43.22,179000.0,24.1236,24.1236,24.0624,24.0624,179000.0
2011-11-09 15:40:00,43.22,43.28,43.16,43.22,313400.0,24.0624,24.0958,24.029,24.0624,313400.0
2011-11-09 15:50:00,43.21,43.3,43.17,43.22,463200.0,24.0568,24.1069,24.0346,24.0624,463200.0
2011-11-10 09:30:00,43.5,43.55,43.36,43.43,90300.0,24.2183,24.2461,24.1403,24.1793,90300.0
2011-11-10 09:40:00,43.43,43.55,43.42,43.45,76600.0,24.1793,24.2461,24.1738,24.1905,76600.0
2011-11-10 09:50:00,43.46,43.55,43.46,43.54,62700.0,24.196,24.2461,24.196,24.2406,62700.0
2011-11-10 10:00:00,43.53,43.55,43.46,43.5,93000.0,24.235,24.2461,24.196,24.2183,93000.0
2011-11-10 10:10:00,43.5,43.52,43.44,43.52,113900.0,24.2183,24.2294,24.1849,24.2294,113900.0
2011-11-10 10:20:00,43.52,43.54,43.45,43.47,131900.0,24.2294,24.2406,24.1905,24.2016,131900.0
2011-11-10 10:30:00,43.48,43.48,43.35,43.38,105700.0,24.2072,24.2072,24.1348,24.1515,105700.0
2011-11-10 10:40:00,43.38,43.38,43.32,43.34,118200.0,24.1515,24.1515,24.1181,24.1292,118200.0
2011-11-10 10:50:00,43.35,43.38,43.26,43.29,195700.0,24.1348,24.1515,24.0847,24.1014,195700.0
2011-11-10 11:00:00,43.3,43.35,43.25,43.29,83500.0,24.1069,24.1348,24.0791,24.1014,83500.0
2011-11-10 11:10:00,43.3,43.34,43.25,43.29,59800.0,24.1069,24.1292,24.0791,24.1014,59800.0
2011-11-10 11:20:00,43.29,43.32,43.24,43.27,71900.0,24.1014,24.1181,24.0735,24.0902,71900.0
2011-11-10 11:30:00,43.28,43.35,43.26,43.32,72000.0,24.0958,24.1348,24.0847,24.1181,72000.0
2011-11-10 11:40:00,43.31,43.39,43.31,43.36,94200.0,24.1125,24.157,24.1125,24.1403,94200.0
2011-11-10 11:50:00,43.36,43.41,43.35,43.4,53700.0,24.1403,24.1682,24.1348,24.1626,53700.0
2011-11-10 12:00:00,43.4,43.41,43.36,43.38,55700.0,24.1626,24.1682,24.1403,24.1515,55700.0
2011-11-10 12:10:00,43.37,43.41,43.34,43.37,54500.0,24.1459,24.1682,24.1292,24.1459,54500.0
2011-11-10 12:20:00,43.38,43.41,43.38,43.38,35600.0,24.1515,24.1682,24.1515,24.1515,35600.0
2011-11-10 12:30:00,43.37,43.4,43.34,43.4,64700.0,24.1459,24.1626,24.1292,24.1626,64700.0
2011-11-10 12:40:00,43.4,43.43,43.37,43.42,53800.0,24.1626,24.1793,24.1459,24.1738,53800.0
2011-11-10 12:50:00,43.43,43.47,43.42,43.46,35300.0,24.1793,24.2016,24.1738,24.196,35300.0
2011-11-10 13:00:00,43.46,43.54,43.45,43.53,64000.0,24.196,24.2406,24.1905,24.235,64000.0
2011-11-10 13:10:00,43.54,43.63,43.53,43.59,93800.0,24.2406,24.2907,24.235,24.2684,93800.0
2011-11-10 13:20:00,43.59,43.63,43.59,43.63,62600.0,24.2684,24.2907,24.2684,24.2907,62600.0
2011-11-10 13:30:00,43.62,43.65,43.62,43.65,57300.0,24.2851,24.3018,24.2851,24.3018,57300.0
2011-11-10 13:40:00,43.65,43.66,43.6,43.64,64300.0,24.3018,24.3074,24.274,24.2962,64300.0
2011-11-10 13:50:00,43.64,43.65,43.62,43.63,43100.0,24.2962,24.3018,24.2851,24.2907,43100.0
2011-11-10 14:00:00,43.64,43.64,43.55,43.56,69800.0,24.2962,24.2962,24.2461,24.2517,69800.0
2011-11-10 14:10:00,43.57,43.62,43.55,43.61,47900.0,24.2573,24.2851,24.2461,24.2795,47900.0
2011-11-10 14:20:00,43.61,43.63,43.54,43.55,75900.0,24.2795,24.2907,24.2406,24.2461,75900.0
2011-11-10 14:30:00,43.56,43.61,43.53,43.55,58600.0,24.2517,24.2795,24.235,24.2461,58600.0
2011-11-10 14:40:00,43.55,43.59,43.54,43.55,54000.0,24.2461,24.2684,24.2406,24.2461,54000.0
2011-11-10 14:50:00,43.55,43.56,43.47,43.48,68800.0,24.2461,24.2517,24.2016,24.2072,68800.0
2011-11-10 15:00:00,43.47,43.52,43.46,43.47,83200.0,24.2016,24.2294,24.196,24.2016,83200.0
2011-11-10 15:10:00,43.48,43.54,43.47,43.5,59500.0,24.2072,24.2406,24.2016,24.2183,59500.0
2011-11-10 15:20:00,43.5,43.59,43.47,43.53,116500.0,24.2183,24.2684,24.2016,24.235,116500.0
2011-11-10 15:30:00,43.53,43.56,43.46,43.5,121400.0,24.235,24.2517,24.196,24.2183,121400.0
2011-11-10 15:40:00,43.49,43.53,43.45,43.5,181000.0,24.2127,24.235,24.1905,24.2183,181000.0
2011-11-10 15:50:00,43.5,43.62,43.49,43.58,523500.0,24.2183,24.2851,24.2127,24.2628,523500.0
2011-11-11 09:30:00,43.74,43.94,43.74,43.9,154300.0,24.3519,24.4633,24.3519,24.441,154300.0
2011-11-11 09:40:00,43.9,43.94,43.86,43.93,83500.0,24.441,24.4633,24.4187,24.4577,83500.0
2011-11-11 09:50:00,43.94,43.94,43.86,43.88,76500.0,24.4633,24.4633,24.4187,24.4299,76500.0
2011-11-11 10:00:00,43.87,43.94,43.83,43.89,83900.0,24.4243,24.4633,24.402,24.4354,83900.0
2011-11-11 10:10:00,43.88,43.89,43.76,43.8,71400.0,24.4299,24.4354,24.363,24.3853,71400.0
2011-11-11 10:20:00,43.8,43.81,43.76,43.76,56600.0,24.3853,24.3909,24.363,24.363,56600.0
2011-11-11 10:30:00,43.76,43.89,43.75,43.87,129300.0,24.363,24.4354,24.3575,24.4243,129300.0
2011-11-11 10:40:00,43.87,43.9,43.82,43.86,66300.0,24.4243,24.441,24.3964,24.4187,66300.0
2011-11-11 10:50:00,43.86,43.86,43.82,43.85,32900.0,24.4187,24.4187,24.3964,24.4131,32900.0
2011-11-11 11:00:00,43.85,43.92,43.83,43.85,48400.0,24.4131,24.4521,24.402,24.4131,48400.0
2011-11-11 11:10:00,43.85,43.92,43.84,43.9,82700.0,24.4131,24.4521,24.4076,24.441,82700.0
2011-11-11 11:20:00,43.91,43.91,43.79,43.8,37000.0,24.4466,24.4466,24.3797,24.3853,37000.0
2011-11-11 11:30:00,43.81,43.84,43.76,43.8,64200.0,24.3909,24.4076,24.363,24.3853,64200.0
2011-11-11 11:40:00,43.8,43.85,43.78,43.85,38700.0,24.3853,24.4131,24.3742,24.4131,38700.0
2011-11-11 11:50:00,43.84,43.86,43.81,43.82,22300.0,24.4076,24.4187,24.3909,24.3964,22300.0
2011-11-11 12:00:00,43.82,43.86,43.82,43.85,38100.0,24.3964,24.4187,24.3964,24.4131,38100.0
2011-11-11 12:10:00,43.84,43.87,43.82,43.83,24200.0,24.4076,24.4243,24.3964,24.402,24200.0
2011-11-11 12:20:00,43.82,43.84,43.81,43.82,45300.0,24.3964,24.4076,24.3909,24.3964,45300.0
2011-11-11 12:30:00,43.83,43.83,43.81,43.82,33300.0,24.402,24.402,24.3909,24.3964,33300.0
2011-11-11 12:40:00,43.81,43.83,43.81,43.82,28800.0,24.3909,24.402,24.3909,24.3964,28800.0
2011-11-11 12:50:00,43.82,43.85,43.82,43.84,42800.0,24.3964,24.4131,24.3964,24.4076,42800.0
2011-11-11 13:00:00,43.85,43.89,43.85,43.88,31800.0,24.4131,24.4354,24.4131,24.4299,31800.0
2011-11-11 13:10:00,43.87,43.89,43.87,43.89,19300.0,24.4243,24.4354,24.4243,24.4354,19300.0
2011-11-11 13:20:00,43.88,43.89,43.88,43.88,30900.0,24.4299,24.4354,24.4299,24.4299,30900.0
2011-11-11 13:30:00,43.89,43.9,43.88,43.9,25600.0,24.4354,24.441,24.4299,24.441,25600.0
2011-11-11 13:40:00,43.9,43.9,43.89,43.9,19800.0,24.441,24.441,24.4354,24.441,19800.0
2011-11-11 13:50:00,43.9,43.9,43.88,43.89,33100.0,24.441,24.441,24.4299,24.4354,33100.0
2011-11-11 14:00:00,43.88,43.9,43.88,43.89,42700.0,24.4299,24.441,24.4299,24.4354,42700.0
2011-11-11 14:10:00,43.88,43.9,43.88,43.88,59200.0,24.4299,24.441,24.4299,24.4299,59200.0
2011-11-11 14:20:00,43.89,43.89,43.85,43.87,42100.0,24.4354,24.4354,24.4131,24.4243,42100.0
2011-11-11 14:30:00,43.88,43.9,43.88,43.88,46500.0,24.4299,24.441,24.4299,24.4299,46500.0
2011-11-11 14:40:00,43.89,43.92,43.88,43.91,66100.0,24.4354,24.4521,24.4299,24.4466,66100.0
2011-11-11 14:50:00,43.91,43.92,43.86,43.88,58100.0,24.4466,24.4521,24.4187,24.4299,58100.0
2011-11-11 15:00:00,43.88,43.89,43.85,43.88,63400.0,24.4299,24.4354,24.4131,24.4299,63400.0
2011-11-11 15:10:00,43.88,43.9,43.86,43.89,51500.0,24.4299,24.441,24.4187,24.4354,51500.0
2011-11-11 15:20:00,43.9,43.9,43.85,43.87,62000.0,24.441,24.441,24.4131,24.4243,62000.0
2011-11-11 15:30:00,43.88,43.89,43.83,43.86,89800.0,24.4299,24.4354,24.402,24.4187,89800.0
2011-11-11 15:40:00,43.85,43.89,43.83,43.88,167200.0,24.4131,24.4354,24.402,24.4299,167200.0
2011-11-11 15:50:00,43.88,43.94,43.87,43.92,270800.0,24.4299,24.4633,24.4243,24.4521,270800.0
2011-11-14 09:30:00,43.9,43.93,43.76,43.76,105700.0,24.441,24.4577,24.363,24.363,105700.0
2011-11-14 09:40:00,43.75,43.76,43.61,43.66,65100.0,24.3575,24.363,24.2795,24.3074,65100.0
2011-11-14 09:50:00,43.66,43.66,43.59,43.6,62300.0,24.3074,24.3074,24.2684,24.274,62300.0
2011-11-14 10:00:00,43.6,43.63,43.55,43.6,93900.0,24.274,24.2907,24.2461,24.274,93900.0
2011-11-14 10:10:00,43.6,43.61,43.53,43.6,82200.0,24.274,24.2795,24.235,24.274,82200.0
2011-11-14 10:20:00,43.6,43.62,43.54,43.55,108300.0,24.274,24.2851,24.2406,24.2461,108300.0
2011-11-14 10:30:00,43.56,43.58,43.51,43.57,93000.0,24.2517,24.2628,24.2239,24.2573,93000.0
2011-11-14 10:40:00,43.58,43.62,43.54,43.58,72300.0,24.2628,24.2851,24.2406,24.2628,72300.0
2011-11-14 10:50:00,43.58,43.69,43.56,43.66,93500.0,24.2628,24.3241,24.2517,24.3074,93500.0
2011-11-14 11:00:00,43.66,43.73,43.64,43.73,58300.0,24.3074,24.3463,24.2962,24.3463,58300.0
2011-11-14 11:10:00,43.74,43.83,43.7,43.82,63400.0,24.3519,24.402,24.3296,24.3964,63400.0
2011-11-14 11:20:00,43.83,43.85,43.77,43.77,64700.0,24.402,24.4131,24.3686,24.3686,64700.0
2011-11-14 11:30:00,43.76,43.8,43.71,43.74,34600.0,24.363,24.3853,24.3352,24.3519,34600.0
2011-11-14 11:40:00,43.73,43.73,43.63,43.64,35700.0,24.3463,24.3463,24.2907,24.2962,35700.0
2011-11-14 11:50:00,43.63,43.69,43.6,43.67,45800.0,24.2907,24.3241,24.274,24.3129,45800.0
2011-11-14 12:00:00,43.67,43.67,43.6,43.62,29500.0,24.3129,24.3129,24.274,24.2851,29500.0
2011-11-14 12:10:00,43.62,43.62,43.54,43.54,42500.0,24.2851,24.2851,24.2406,24.2406,42500.0
2011-11-14 12:20:00,43.55,43.58,43.51,43.56,46800.0,24.2461,24.2628,24.2239,24.2517,46800.0
2011-11-14 12:30:00,43.55,43.57,43.54,43.57,35500.0,24.2461,24.2573,24.2406,24.2573,35500.0
2011-11-14 12:40:00,43.57,43.59,43.56,43.57,17200.0,24.2573,24.2684,24.2517,24.2573,17200.0
2011-11-14 12:50:00,43.57,43.58,43.54,43.55,36500.0,24.2573,24.2628,24.2406,24.2461,36500.0
2011-11-14 13:00:00,43.55,43.59,43.51,43.58,37000.0,24.2461,24.2684,24.2239,24.2628,37000.0
2011-11-14 13:10:00,43.58,43.65,43.58,43.64,50900.0,24.2628,24.3018,24.2628,24.2962,50900.0
2011-11-14 13:20:00,43.64,43.71,43.63,43.71,49000.0,24.2962,24.3352,24.2907,24.3352,49000.0
2011-11-14 13:30:00,43.71,43.72,43.65,43.66,54100.0,24.3352,24.3408,24.3018,24.3074,54100.0
2011-11-14 13:40:00,43.66,43.68,43.62,43.67,35800.0,24.3074,24.3185,24.2851,24.3129,35800.0
2011-11-14 13:50:00,43.67,43.67,43.6,43.61,32100.0,24.3129,24.3129,24.274,24.2795,32100.0
2011-11-14 14:00:00,43.62,43.65,43.61,43.64,24800.0,24.2851,24.3018,24.2795,24.2962,24800.0
2011-11-14 14:10:00,43.64,43.66,43.59,43.59,35200.0,24.2962,24.3074,24.2684,24.2684,35200.0
2011-11-14 14:20:00,43.59,43.63,43.57,43.6,31100.0,24.2684,24.2907,24.2573,24.274,31100.0
2011-11-14 14:30:00,43.6,43.61,43.58,43.6,39700.0,24.274,24.2795,24.2628,24.274,39700.0
2011-11-14 14:40:00,43.6,43.63,43.59,43.6,32500.0,24.274,24.2907,24.2684,24.274,32500.0
2011-11-14 14:50:00,43.59,43.6,43.54,43.54,65800.0,24.2684,24.274,24.2406,24.2406,65800.0
2011-11-14 15:00:00,43.54,43.6,43.53,43.55,64300.0,24.2406,24.274,24.235,24.2461,64300.0
2011-11-14 15:10:00,43.56,43.58,43.48,43.48,123400.0,24.2517,24.2628,24.2072,24.2072,123400.0
2011-11-14 15:20:00,43.48,43.56,43.47,43.54,112700.0,24.2072,24.2517,24.2016,24.2406,112700.0
2011-11-14 15:30:00,43.53,43.57,43.52,43.53,98000.0,24.235,24.2573,24.2294,24.235,98000.0
2011-11-14 15:40:00,43.54,43.59,43.52,43.54,106700.0,24.2406,24.2684,24.2294,24.2406,106700.0
2011-11-14 15:50:00,43.54,43.58,43.53,43.58,232100.0,24.2406,24.2628,24.235,24.2628,232100.0
2011-11-15 09:30:00,43.5,43.52,43.45,43.49,141500.0,24.2183,24.2294,24.1905,24.2127,141500.0
2011-11-15 09:40:00,43.49,43.49,43.38,43.39,88600.0,24.2127,24.2127,24.1515,24.157,88600.0
2011-11-15 09:50:00,43.39,43.43,43.38,43.41,44000.0,24.157,24.1793,24.1515,24.1682,44000.0
2011-11-15 10:00:00,43.41,43.45,43.38,43.45,49600.0,24.1682,24.1905,24.1515,24.1905,49600.0
2011-11-15 10:10:00,43.45,43.47,43.41,43.45,76500.0,24.1905,24.2016,24.1682,24.1905,76500.0
2011-11-15 10:20:00,43.45,43.47,43.4,43.41,43100.0,24.1905,24.2016,24.1626,24.1682,43100.0
2011-11-15 10:30:00,43.41,43.42,43.37,43.42,58200.0,24.1682,24.1738,24.1459,24.1738,58200.0
2011-11-15 10:40:00,43.41,43.41,43.35,43.36,78900.0,24.1682,24.1682,24.1348,24.1403,78900.0
2011-11-15 10:50:00,43.36,43.36,43.31,43.32,56700.0,24.1403,24.1403,24.1125,24.1181,56700.0
2011-11-15 11:00:00,43.32,43.38,43.32,43.33,44300.0,24.1181,24.1515,24.1181,24.1236,44300.0
2011-11-15 11:10:00,43.33,43.36,43.31,43.31,59600.0,24.1236,24.1403,24.1125,24.1125,59600.0
2011-11-15 11:20:00,43.31,43.33,43.3,43.32,67000.0,24.1125,24.1236,24.1069,24.1181,67000.0
2011-11-15 11:30:00,43.33,43.33,43.29,43.33,56700.0,24.1236,24.1236,24.1014,24.1236,56700.0
2011-11-15 11:40:00,43.33,43.34,43.29,43.3,46200.0,24.1236,24.1292,24.1014,24.1069,46200.0
2011-11-15 11:50:00,43.3,43.37,43.3,43.33,56700.0,24.1069,24.1459,24.1069,24.1236,56700.0
2011-11-15 12:00:00,43.32,43.41,43.32,43.36,58300.0,24.1181,24.1682,24.1181,24.1403,58300.0
2011-11-15 12:10:00,43.35,43.39,43.35,43.35,33200.0,24.1348,24.157,24.1348,24.1348,33200.0
2011-11-15 12:20:00,43.36,43.37,43.35,43.37,54400.0,24.1403,24.1459,24.1348,24.1459,54400.0
2011-11-15 12:30:00,43.37,43.42,43.35,43.35,101300.0,24.1459,24.1738,24.1348,24.1348,101300.0
2011-11-15 12:40:00,43.35,43.39,43.35,43.37,28900.0,24.1348,24.157,24.1348,24.1459,28900.0
2011-11-15 12:50:00,43.37,43.4,43.35,43.38,44600.0,24.1459,24.1626,24.1348,24.1515,44600.0
2011-11-15 13:00:00,43.38,43.44,43.37,43.43,60000.0,24.1515,24.1849,24.1459,24.1793,60000.0
2011-11-15 13:10:00,43.42,43.42,43.34,43.35,62500.0,24.1738,24.1738,24.1292,24.1348,62500.0
2011-11-15 13:20:00,43.35,43.38,43.34,43.38,33600.0,24.1348,24.1515,24.1292,24.1515,33600.0
2011-11-15 13:30:00,43.38,43.43,43.38,43.41,49500.0,24.1515,24.1793,24.1515,24.1682,49500.0
2011-11-15 13:40:00,43.41,43.44,43.38,43.39,39600.0,24.1682,24.1849,24.1515,24.157,39600.0
2011-11-15 13:50:00,43.4,43.41,43.35,43.37,50000.0,24.1626,24.1682,24.1348,24.1459,50000.0
2011-11-15 14:00:00,43.37,43.46,43.36,43.45,51300.0,24.1459,24.196,24.1403,24.1905,51300.0
2011-11-15 14:10:00,43.44,43.47,43.42,43.44,60100.0,24.1849,24.2016,24.1738,24.1849,60100.0
2011-11-15 14:20:00,43.44,43.46,43.42,43.46,45500.0,24.1849,24.196,24.1738,24.196,45500.0
2011-11-15 14:30:00,43.46,43.48,43.45,43.47,39700.0,24.196,24.2072,24.1905,24.2016,39700.0
2011-11-15 14:40:00,43.47,43.49,43.46,43.49,41000.0,24.2016,24.2127,24.196,24.2127,41000.0
2011-11-15 14:50:00,43.48,43.52,43.48,43.49,69300.0,24.2072,24.2294,24.2072,24.2127,69300.0
2011-11-15 15:00:00,43.49,43.53,43.49,43.51,54400.0,24.2127,24.235,24.2127,24.2239,54400.0
2011-11-15 15:10:00,43.51,43.53,43.5,43.5,38300.0,24.2239,24.235,24.2183,24.2183,38300.0
2011-11-15 15:20:00,43.5,43.56,43.5,43.55,61900.0,24.2183,24.2517,24.2183,24.2461,61900.0
2011-11-15 15:30:00,43.55,43.56,43.5,43.52,88500.0,24.2461,24.2517,24.2183,24.2294,88500.0
2011-11-15 15:40:00,43.53,43.56,43.51,43.55,136800.0,24.235,24.2517,24.2239,24.2461,136800.0
2011-11-15 15:50:00,43.56,43.56,43.46,43.46,271000.0,24.2517,24.2517,24.196,24.196,271000.0
2011-11-16 09:30:00,43.31,43.32,43.2,43.25,189400.0,24.1125,24.1181,24.0513,24.0791,189400.0
2011-11-16 09:40:00,43.24,43.26,43.17,43.18,74800.0,24.0735,24.0847,24.0346,24.0401,74800.0
2011-11-16 09:50:00,43.18,43.21,43.17,43.21,52400.0,24.0401,24.0568,24.0346,24.0568,52400.0
2011-11-16 10:00:00,43.21,43.24,43.17,43.19,93500.0,24.0568,24.0735,24.0346,24.0457,93500.0
2011-11-16 10:10:00,43.19,43.25,43.18,43.21,60300.0,24.0457,24.0791,24.0401,24.0568,60300.0
2011-11-16 10:20:00,43.22,43.23,43.16,43.18,73100.0,24.0624,24.068,24.029,24.0401,73100.0
2011-11-16 10:30:00,43.17,43.25,43.16,43.2,63900.0,24.0346,24.0791,24.029,24.0513,63900.0
2011-11-16 10:40:00,43.2,43.26,43.17,43.21,82900.0,24.0513,24.0847,24.0346,24.0568,82900.0
2011-11-16 10:50:00,43.21,43.33,43.21,43.32,74800.0,24.0568,24.1236,24.0568,24.1181,74800.0
2011-11-16 11:00:00,43.33,43.43,43.33,43.43,59700.0,24.1236,24.1793,24.1236,24.1793,59700.0
2011-11-16 11:10:00,43.43,43.44,43.37,43.42,40900.0,24.1793,24.1849,24.1459,24.1738,40900.0
2011-11-16 11:20:00,43.43,43.5,43.38,43.38,59900.0,24.1793,24.2183,24.1515,24.1515,59900.0
2011-11-16 11:30:00,43.38,43.41,43.33,43.36,36000.0,24.1515,24.1682,24.1236,24.1403,36000.0
2011-11-16 11:40:00,43.36,43.39,43.34,43.36,34200.0,24.1403,24.157,24.1292,24.1403,34200.0
2011-11-16 11:50:00,43.37,43.39,43.35,43.35,27500.0,24.1459,24.157,24.1348,24.1348,27500.0
2011-11-16 12:00:00,43.35,43.37,43.34,43.36,29900.0,24.1348,24.1459,24.1292,24.1403,29900.0
2011-11-16 12:10:00,43.35,43.35,43.31,43.31,42100.0,24.1348,24.1348,24.1125,24.1125,42100.0
2011-11-16 12:20:00,43.31,43.32,43.27,43.3,38200.0,24.1125,24.1181,24.0902,24.1069,38200.0
2011-11-16 12:30:00,43.29,43.34,43.28,43.33,31200.0,24.1014,24.1292,24.0958,24.1236,31200.0
2011-11-16 12:40:00,43.34,43.38,43.33,43.34,29100.0,24.1292,24.1515,24.1236,24.1292,29100.0
2011-11-16 12:50:00,43.35,43.36,43.33,43.36,17600.0,24.1348,24.1403,24.1236,24.1403,17600.0
2011-11-16 13:00:00,43.36,43.4,43.36,43.37,26300.0,24.1403,24.1626,24.1403,24.1459,26300.0
2011-11-16 13:10:00,43.37,43.38,43.34,43.38,20500.0,24.1459,24.1515,24.1292,24.1515,20500.0
2011-11-16 13:20:00,43.38,43.45,43.38,43.45,38600.0,24.1515,24.1905,24.1515,24.1905,38600.0
2011-11-16 13:30:00,43.45,43.45,43.4,43.43,25600.0,24.1905,24.1905,24.1626,24.1793,25600.0
2011-11-16 13:40:00,43.44,43.5,43.43,43.48,36900.0,24.1849,24.2183,24.1793,24.2072,36900.0
2011-11-16 13:50:00,43.49,43.5,43.45,43.46,42100.0,24.2127,24.2183,24.1905,24.196,42100.0
2011-11-16 14:00:00,43.47,43.51,43.46,43.48,35600.0,24.2016,24.2239,24.196,24.2072,35600.0
2011-11-16 14:10:00,43.48,43.49,43.41,43.43,28700.0,24.2072,24.2127,24.1682,24.1793,28700.0
2011-11-16 14:20:00,43.44,43.46,43.44,43.45,41500.0,24.1849,24.196,24.1849,24.1905,41500.0
2011-11-16 14:30:00,43.45,43.46,43.43,43.46,37800.0,24.1905,24.196,24.1793,24.196,37800.0
2011-11-16 14:40:00,43.45,43.46,43.39,43.4,45900.0,24.1905,24.196,24.157,24.1626,45900.0
2011-11-16 14:50:00,43.41,43.41,43.35,43.39,43700.0,24.1682,24.1682,24.1348,24.157,43700.0
2011-11-16 15:00:00,43.39,43.41,43.35,43.38,45700.0,24.157,24.1682,24.1348,24.1515,45700.0
2011-11-16 15:10:00,43.39,43.4,43.26,43.29,79400.0,24.157,24.1626,24.0847,24.1014,79400.0
2011-11-16 15:20:00,43.28,43.3,43.23,43.26,152400.0,24.0958,24.1069,24.068,24.0847,152400.0
2011-11-16 15:30:00,43.25,43.26,43.16,43.21,238000.0,24.0791,24.0847,24.029,24.0568,238000.0
2011-11-16 15:40:00,43.21,43.24,43.18,43.2,248400.0,24.0568,24.0735,24.0401,24.0513,248400.0
2011-11-16 15:50:00,43.2,43.21,43.1,43.12,465200.0,24.0513,24.0568,23.9956,24.0067,465200.0
2011-11-17 09:30:00,43.1,43.12,43.0,43.01,116800.0,23.9956,24.0067,23.9399,23.9455,116800.0
2011-11-17 09:40:00,43.01,43.08,42.97,43.0,139300.0,23.9455,23.9845,23.9232,23.9399,139300.0
2011-11-17 09:50:00,43.0,43.05,42.99,43.03,89700.0,23.9399,23.9678,23.9344,23.9566,89700.0
2011-11-17 10:00:00,43.02,43.28,43.0,43.27,337800.0,23.9511,24.0958,23.9399,24.0902,337800.0
2011-11-17 10:10:00,43.26,43.26,43.09,43.11,83600.0,24.0847,24.0847,23.99,24.0012,83600.0
2011-11-17 10:20:00,43.11,43.13,43.08,43.13,75200.0,24.0012,24.0123,23.9845,24.0123,75200.0
2011-11-17 10:30:00,43.13,43.27,43.08,43.27,111200.0,24.0123,24.0902,23.9845,24.0902,111200.0
2011-11-17 10:40:00,43.27,43.32,43.22,43.23,67100.0,24.0902,24.1181,24.0624,24.068,67100.0
2011-11-17 10:50:00,43.22,43.28,43.21,43.27,91600.0,24.0624,24.0958,24.0568,24.0902,91600.0
2011-11-17 11:00:00,43.27,43.3,43.19,43.2,57000.0,24.0902,24.1069,24.0457,24.0513,57000.0
2011-11-17 11:10:00,43.2,43.24,43.18,43.23,63300.0,24.0513,24.0735,24.0401,24.068,63300.0
2011-11-17 11:20:00,43.24,43.3,43.21,43.21,70000.0,24.0735,24.1069,24.0568,24.0568,70000.0
2011-11-17 11:30:00,43.22,43.3,43.21,43.3,67000.0,24.0624,24.1069,24.0568,24.1069,67000.0
2011-11-17 11:40:00,43.29,43.32,43.24,43.26,49500.0,24.1014,24.1181,24.0735,24.0847,49500.0
2011-11-17 11:50:00,43.26,43.3,43.25,43.28,43600.0,24.0847,24.1069,24.0791,24.0958,43600.0
2011-11-17 12:00:00,43.28,43.29,43.22,43.23,30000.0,24.0958,24.1014,24.0624,24.068,30000.0
2011-11-17 12:10:00,43.23,43.26,43.21,43.25,82300.0,24.068,24.0847,24.0568,24.0791,82300.0
2011-11-17 12:20:00,43.25,43.29,43.23,43.27,138700.0,24.0791,24.1014,24.068,24.0902,138700.0
2011-11-17 12:30:00,43.27,43.27,43.01,43.07,175800.0,24.0902,24.0902,23.9455,23.9789,175800.0
2011-11-17 12:40:00,43.08,43.09,42.96,43.05,219600.0,23.9845,23.99,23.9176,23.9678,219600.0
2011-11-17 12:50:00,43.06,43.08,42.94,42.97,100300.0,23.9733,23.9845,23.9065,23.9232,100300.0
2011-11-17 13:00:00,42.97,43.01,42.9,42.92,99500.0,23.9232,23.9455,23.8842,23.8954,99500.0
2011-11-17 13:10:00,42.92,42.96,42.9,42.95,61800.0,23.8954,23.9176,23.8842,23.9121,61800.0
2011-11-17 13:20:00,42.94,42.98,42.91,42.92,84900.0,23.9065,23.9288,23.8898,23.8954,84900.0
2011-11-17 13:30:00,42.91,42.93,42.87,42.88,67100.0,23.8898,23.9009,23.8675,23.8731,67100.0
2011-11-17 13:40:00,42.89,42.9,42.85,42.87,65800.0,23.8787,23.8842,23.8564,23.8675,65800.0
2011-11-17 13:50:00,42.86,42.96,42.8,42.94,114000.0,23.862,23.9176,23.8286,23.9065,114000.0
2011-11-17 14:00:00,42.93,42.97,42.9,42.96,65400.0,23.9009,23.9232,23.8842,23.9176,65400.0
2011-11-17 14:10:00,42.96,42.97,42.92,42.95,81000.0,23.9176,23.9232,23.8954,23.9121,81000.0
2011-11-17 14:20:00,42.95,42.99,42.9,42.95,77900.0,23.9121,23.9344,23.8842,23.9121,77900.0
2011-11-17 14:30:00,42.94,42.98,42.86,42.87,91400.0,23.9065,23.9288,23.862,23.8675,91400.0
2011-11-17 14:40:00,42.86,42.97,42.86,42.95,106900.0,23.862,23.9232,23.862,23.9121,106900.0
2011-11-17 14:50:00,42.96,43.03,42.93,43.0,126800.0,23.9176,23.9566,23.9009,23.9399,126800.0
2011-11-17 15:00:00,43.0,43.03,42.94,42.95,74900.0,23.9399,23.9566,23.9065,23.9121,74900.0
2011-11-17 15:10:00,42.95,42.95,42.88,42.88,72800.0,23.9121,23.9121,23.8731,23.8731,72800.0
2011-11-17 15:20:00,42.89,43.01,42.88,42.99,129600.0,23.8787,23.9455,23.8731,23.9344,129600.0
2011-11-17 15:30:00,42.99,43.0,42.89,42.89,113200.0,23.9344,23.9399,23.8787,23.8787,113200.0
2011-11-17 15:40:00,42.9,43.03,42.87,42.97,178900.0,23.8842,23.9566,23.8675,23.9232,178900.0
2011-11-17 15:50:00,42.97,43.06,42.91,43.05,346800.0,23.9232,23.9733,23.8898,23.9678,346800.0
2011-11-18 09:30:00,43.16,43.33,43.16,43.33,548500.0,24.029,24.1236,24.029,24.1236,548500.0
2011-11-18 09:40:00,43.33,43.34,43.19,43.25,128800.0,24.1236,24.1292,24.0457,24.0791,128800.0
2011-11-18 09:50:00,43.25,43.36,43.21,43.35,93000.0,24.0791,24.1403,24.0568,24.1348,93000.0
2011-11-18 10:00:00,43.36,43.36,43.21,43.21,58600.0,24.1403,24.1403,24.0568,24.0568,58600.0
2011-11-18 10:10:00,43.21,43.21,43.1,43.15,66200.0,24.0568,24.0568,23.9956,24.0234,66200.0
2011-11-18 10:20:00,43.15,43.23,43.11,43.22,87300.0,24.0234,24.068,24.0012,24.0624,87300.0
2011-11-18 10:30:00,43.22,43.32,43.21,43.3,74500.0,24.0624,24.1181,24.0568,24.1069,74500.0
2011-11-18 10:40:00,43.31,43.37,43.27,43.37,50300.0,24.1125,24.1459,24.0902,24.1459,50300.0
2011-11-18 10:50:00,43.37,43.38,43.31,43.37,58800.0,24.1459,24.1515,24.1125,24.1459,58800.0
2011-11-18 11:00:00,43.36,43.37,43.29,43.3,99600.0,24.1403,24.1459,24.1014,24.1069,99600.0
2011-11-18 11:10:00,43.31,43.31,43.24,43.28,58100.0,24.1125,24.1125,24.0735,24.0958,58100.0
2011-11-18 11:20:00,43.28,43.33,43.27,43.31,45300.0,24.0958,24.1236,24.0902,24.1125,45300.0
2011-11-18 11:30:00,43.3,43.32,43.25,43.3,34500.0,24.1069,24.1181,24.0791,24.1069,34500.0
2011-11-18 11:40:00,43.3,43.32,43.25,43.26,39400.0,24.1069,24.1181,24.0791,24.0847,39400.0
2011-11-18 11:50:00,43.27,43.31,43.25,43.31,52500.0,24.0902,24.1125,24.0791,24.1125,52500.0
2011-11-18 12:00:00,43.32,43.32,43.19,43.26,62300.0,24.1181,24.1181,24.0457,24.0847,62300.0
2011-11-18 12:10:00,43.25,43.29,43.24,43.29,52500.0,24.0791,24.1014,24.0735,24.1014,52500.0
2011-11-18 12:20:00,43.29,43.34,43.28,43.33,70500.0,24.1014,24.1292,24.0958,24.1236,70500.0
2011-11-18 12:30:00,43.33,43.36,43.29,43.33,122500.0,24.1236,24.1403,24.1014,24.1236,122500.0
2011-11-18 12:40:00,43.32,43.37,43.31,43.34,59700.0,24.1181,24.1459,24.1125,24.1292,59700.0
2011-11-18 12:50:00,43.34,43.35,43.29,43.29,45100.0,24.1292,24.1348,24.1014,24.1014,45100.0
2011-11-18 13:00:00,43.29,43.32,43.28,43.31,22500.0,24.1014,24.1181,24.0958,24.1125,22500.0
2011-11-18 13:10:00,43.32,43.36,43.3,43.36,42200.0,24.1181,24.1403,24.1069,24.1403,42200.0
2011-11-18 13:20:00,43.36,43.36,43.3,43.35,27600.0,24.1403,24.1403,24.1069,24.1348,27600.0
2011-11-18 13:30:00,43.34,43.39,43.34,43.37,45500.0,24.1292,24.157,24.1292,24.1459,45500.0
2011-11-18 13:40:00,43.37,43.38,43.28,43.29,73300.0,24.1459,24.1515,24.0958,24.1014,73300.0
2011-11-18 13:50:00,43.29,43.33,43.28,43.28,33300.0,24.1014,24.1236,24.0958,24.0958,33300.0
2011-11-18 14:00:00,43.29,43.3,43.24,43.27,44700.0,24.1014,24.1069,24.0735,24.0902,44700.0
2011-11-18 14:10:00,43.26,43.35,43.26,43.31,53300.0,24.0847,24.1348,24.0847,24.1125,53300.0
2011-11-18 14:20:00,43.32,43.33,43.25,43.27,61600.0,24.1181,24.1236,24.0791,24.0902,61600.0
2011-11-18 14:30:00,43.27,43.29,43.23,43.24,49000.0,24.0902,24.1014,24.068,24.0735,49000.0
2011-11-18 14:40:00,43.25,43.26,43.21,43.24,138700.0,24.0791,24.0847,24.0568,24.0735,138700.0
2011-11-18 14:50:00,43.24,43.25,43.21,43.21,52900.0,24.0735,24.0791,24.0568,24.0568,52900.0
2011-11-18 15:00:00,43.21,43.26,43.2,43.26,57000.0,24.0568,24.0847,24.0513,24.0847,57000.0
2011-11-18 15:10:00,43.26,43.29,43.23,43.27,176300.0,24.0847,24.1014,24.068,24.0902,176300.0
2011-11-18 15:20:00,43.27,43.28,43.22,43.24,51500.0,24.0902,24.0958,24.0624,24.0735,51500.0
2011-11-18 15:30:00,43.24,43.26,43.2,43.21,80100.0,24.0735,24.0847,24.0513,24.0568,80100.0
2011-11-18 15:40:00,43.2,43.26,43.15,43.25,216800.0,24.0513,24.0847,24.0234,24.0791,216800.0
2011-11-18 15:50:00,43.25,43.27,43.2,43.23,273800.0,24.0791,24.0902,24.0513,24.068,273800.0
2011-11-21 09:30:00,43.09,43.15,42.97,43.06,152100.0,23.99,24.0234,23.9232,23.9733,152100.0
2011-11-21 09:40:00,43.05,43.17,43.05,43.06,71600.0,23.9678,24.0346,23.9678,23.9733,71600.0
2011-11-21 09:50:00,43.06,43.1,43.0,43.09,83200.0,23.9733,23.9956,23.9399,23.99,83200.0
2011-11-21 10:00:00,43.09,43.11,42.96,42.97,84200.0,23.99,24.0012,23.9176,23.9232,84200.0
2011-11-21 10:10:00,42.97,43.0,42.93,42.94,93900.0,23.9232,23.9399,23.9009,23.9065,93900.0
2011-11-21 10:20:00,42.94,42.95,42.87,42.88,73500.0,23.9065,23.9121,23.8675,23.8731,73500.0
2011-11-21 10:30:00,42.88,42.91,42.81,42.84,152500.0,23.8731,23.8898,23.8341,23.8508,152500.0
2011-11-21 10:40:00,42.84,42.89,42.8,42.81,80000.0,23.8508,23.8787,23.8286,23.8341,80000.0
2011-11-21 10:50:00,42.8,42.86,42.76,42.82,87400.0,23.8286,23.862,23.8063,23.8397,87400.0
2011-11-21 11:00:00,42.81,42.85,42.77,42.83,263200.0,23.8341,23.8564,23.8119,23.8453,263200.0
2011-11-21 11:10:00,42.83,42.85,42.78,42.83,101000.0,23.8453,23.8564,23.8174,23.8453,101000.0
2011-11-21 11:20:00,42.83,42.83,42.76,42.8,55700.0,23.8453,23.8453,23.8063,23.8286,55700.0
2011-11-21 11:30:00,42.79,42.8,42.7,42.7,129200.0,23.823,23.8286,23.7729,23.7729,129200.0
2011-11-21 11:40:00,42.7,42.74,42.69,42.73,66000.0,23.7729,23.7952,23.7673,23.7896,66000.0
2011-11-21 11:50:00,42.72,42.76,42.68,42.74,83100.0,23.784,23.8063,23.7618,23.7952,83100.0
2011-11-21 12:00:00,42.73,42.78,42.73,42.76,47400.0,23.7896,23.8174,23.7896,23.8063,47400.0
2011-11-21 12:10:00,42.77,42.8,42.75,42.76,67300.0,23.8119,23.8286,23.8007,23.8063,67300.0
2011-11-21 12:20:00,42.77,42.81,42.74,42.74,57100.0,23.8119,23.8341,23.7952,23.7952,57100.0
2011-11-21 12:30:00,42.74,42.75,42.71,42.71,88900.0,23.7952,23.8007,23.7785,23.7785,88900.0
2011-11-21 12:40:00,42.72,42.73,42.7,42.73,27800.0,23.784,23.7896,23.7729,23.7896,27800.0
2011-11-21 12:50:00,42.72,42.74,42.68,42.69,33500.0,23.784,23.7952,23.7618,23.7673,33500.0
2011-11-21 13:00:00,42.69,42.77,42.68,42.75,95100.0,23.7673,23.8119,23.7618,23.8007,95100.0
2011-11-21 13:10:00,42.76,42.82,42.75,42.8,99800.0,23.8063,23.8397,23.8007,23.8286,99800.0
2011-11-21 13:20:00,42.8,42.86,42.79,42.84,114300.0,23.8286,23.862,23.823,23.8508,114300.0
2011-11-21 13:30:00,42.84,42.84,42.78,42.8,44000.0,23.8508,23.8508,23.8174,23.8286,44000.0
2011-11-21 13:40:00,42.8,42.82,42.78,42.79,22000.0,23.8286,23.8397,23.8174,23.823,22000.0
2011-11-21 13:50:00,42.79,42.84,42.76,42.76,114600.0,23.823,23.8508,23.8063,23.8063,114600.0
2011-11-21 14:00:00,42.76,42.8,42.75,42.79,39600.0,23.8063,23.8286,23.8007,23.823,39600.0
2011-11-21 14:10:00,42.79,42.96,42.79,42.89,92800.0,23.823,23.9176,23.823,23.8787,92800.0
2011-11-21 14:20:00,42.89,42.94,42.89,42.93,100800.0,23.8787,23.9065,23.8787,23.9009,100800.0
2011-11-21 14:30:00,42.93,43.0,42.92,42.97,80700.0,23.9009,23.9399,23.8954,23.9232,80700.0
2011-11-21 14:40:00,42.97,43.0,42.92,42.93,119300.0,23.9232,23.9399,23.8954,23.9009,119300.0
2011-11-21 14:50:00,42.94,42.95,42.91,42.91,71000.0,23.9065,23.9121,23.8898,23.8898,71000.0
2011-11-21 15:00:00,42.9,42.96,42.88,42.96,123500.0,23.8842,23.9176,23.8731,23.9176,123500.0
2011-11-21 15:10:00,42.95,43.03,42.95,43.03,76800.0,23.9121,23.9566,23.9121,23.9566,76800.0
2011-11-21 15:20:00,43.03,43.11,43.01,43.07,108300.0,23.9566,24.0012,23.9455,23.9789,108300.0
2011-11-21 15:30:00,43.06,43.12,43.04,43.09,91500.0,23.9733,24.0067,23.9622,23.99,91500.0
2011-11-21 15:40:00,43.09,43.13,43.04,43.1,154700.0,23.99,24.0123,23.9622,23.9956,154700.0
2011-11-21 15:50:00,43.1,43.11,43.01,43.03,254800.0,23.9956,24.0012,23.9455,23.9566,254800.0
2011-11-22 09:30:00,43.02,43.1,42.94,42.97,76200.0,23.9511,23.9956,23.9065,23.9232,76200.0
2011-11-22 09:40:00,42.96,43.03,42.93,42.96,69500.0,23.9176,23.9566,23.9009,23.9176,69500.0
2011-11-22 09:50:00,42.97,42.98,42.88,42.88,68000.0,23.9232,23.9288,23.8731,23.8731,68000.0
2011-11-22 10:00:00,42.89,42.97,42.88,42.94,71100.0,23.8787,23.9232,23.8731,23.9065,71100.0
2011-11-22 10:10:00,42.93,42.99,42.93,42.94,46300.0,23.9009,23.9344,23.9009,23.9065,46300.0
2011-11-22 10:20:00,42.95,43.01,42.94,42.99,55300.0,23.9121,23.9455,23.9065,23.9344,55300.0
2011-11-22 10:30:00,42.99,43.04,42.98,42.99,61400.0,23.9344,23.9622,23.9288,23.9344,61400.0
2011-11-22 10:40:00,42.99,43.0,42.8,42.81,111800.0,23.9344,23.9399,23.8286,23.8341,111800.0
2011-11-22 10:50:00,42.8,42.82,42.75,42.79,68100.0,23.8286,23.8397,23.8007,23.823,68100.0
2011-11-22 11:00:00,42.79,42.84,42.75,42.8,103700.0,23.823,23.8508,23.8007,23.8286,103700.0
2011-11-22 11:10:00,42.8,42.8,42.73,42.73,62600.0,23.8286,23.8286,23.7896,23.7896,62600.0
2011-11-22 11:20:00,42.74,42.75,42.66,42.67,85200.0,23.7952,23.8007,23.7506,23.7562,85200.0
2011-11-22 11:30:00,42.67,42.67,42.6,42.62,126300.0,23.7562,23.7562,23.7172,23.7284,126300.0
2011-11-22 11:40:00,42.61,42.61,42.53,42.6,136600.0,23.7228,23.7228,23.6782,23.7172,136600.0
2011-11-22 11:50:00,42.6,42.66,42.59,42.66,111500.0,23.7172,23.7506,23.7117,23.7506,111500.0
2011-11-22 12:00:00,42.66,42.87,42.65,42.82,144900.0,23.7506,23.8675,23.7451,23.8397,144900.0
2011-11-22 12:10:00,42.81,42.84,42.77,42.81,61200.0,23.8341,23.8508,23.8119,23.8341,61200.0
2011-11-22 12:20:00,42.81,42.86,42.73,42.74,63900.0,23.8341,23.862,23.7896,23.7952,63900.0
2011-11-22 12:30:00,42.74,42.8,42.73,42.74,58800.0,23.7952,23.8286,23.7896,23.7952,58800.0
2011-11-22 12:40:00,42.75,42.84,42.75,42.82,34000.0,23.8007,23.8508,23.8007,23.8397,34000.0
2011-11-22 12:50:00,42.81,42.86,42.79,42.85,50200.0,23.8341,23.862,23.823,23.8564,50200.0
2011-11-22 13:00:00,42.86,42.88,42.82,42.82,44700.0,23.862,23.8731,23.8397,23.8397,44700.0
2011-11-22 13:10:00,42.83,42.88,42.8,42.88,40700.0,23.8453,23.8731,23.8286,23.8731,40700.0
2011-11-22 13:20:00,42.88,42.9,42.83,42.85,35200.0,23.8731,23.8842,23.8453,23.8564,35200.0
2011-11-22 13:30:00,42.85,42.89,42.82,42.82,109400.0,23.8564,23.8787,23.8397,23.8397,109400.0
2011-11-22 13:40:00,42.83,42.84,42.79,42.84,53500.0,23.8453,23.8508,23.823,23.8508,53500.0
2011-11-22 13:50:00,42.84,42.85,42.77,42.77,38000.0,23.8508,23.8564,23.8119,23.8119,38000.0
2011-11-22 14:00:00,42.77,42.82,42.74,42.82,60000.0,23.8119,23.8397,23.7952,23.8397,60000.0
2011-11-22 14:10:00,42.82,42.84,42.8,42.8,82800.0,23.8397,23.8508,23.8286,23.8286,82800.0
2011-11-22 14:20:00,42.8,42.81,42.72,42.75,48900.0,23.8286,23.8341,23.784,23.8007,48900.0
2011-11-22 14:30:00,42.75,42.77,42.72,42.73,56600.0,23.8007,23.8119,23.784,23.7896,56600.0
2011-11-22 14:40:00,42.73,42.77,42.73,42.74,66100.0,23.7896,23.8119,23.7896,23.7952,66100.0
2011-11-22 14:50:00,42.74,42.77,42.72,42.76,59100.0,23.7952,23.8119,23.784,23.8063,59100.0
2011-11-22 15:00:00,42.76,42.77,42.7,42.7,69400.0,23.8063,23.8119,23.7729,23.7729,69400.0
2011-11-22 15:10:00,42.7,42.72,42.69,42.72,66200.0,23.7729,23.784,23.7673,23.784,66200.0
2011-11-22 15:20:00,42.72,42.75,42.7,42.73,75300.0,23.784,23.8007,23.7729,23.7896,75300.0
2011-11-22 15:30:00,42.74,42.75,42.68,42.68,136900.0,23.7952,23.8007,23.7618,23.7618,136900.0
2011-11-22 15:40:00,42.68,42.69,42.66,42.67,117900.0,23.7618,23.7673,23.7506,23.7562,117900.0
2011-11-22 15:50:00,42.68,42.68,42.61,42.64,297900.0,23.7618,23.7618,23.7228,23.7395,297900.0
2011-11-23 09:30:00,42.5,42.55,42.29,42.3,130300.0,23.6615,23.6894,23.5446,23.5502,130300.0
2011-11-23 09:40:00,42.3,42.35,42.25,42.34,73300.0,23.5502,23.578,23.5224,23.5725,73300.0
2011-11-23 09:50:00,42.35,42.36,42.2,42.22,124600.0,23.578,23.5836,23.4945,23.5057,124600.0
2011-11-23 10:00:00,42.21,42.3,42.21,42.29,120600.0,23.5001,23.5502,23.5001,23.5446,120600.0
2011-11-23 10:10:00,42.3,42.31,42.23,42.27,67700.0,23.5502,23.5558,23.5112,23.5335,67700.0
2011-11-23 10:20:00,42.27,42.31,42.23,42.26,71800.0,23.5335,23.5558,23.5112,23.5279,71800.0
2011-11-23 10:30:00,42.26,42.28,42.24,42.24,64200.0,23.5279,23.5391,23.5168,23.5168,64200.0
2011-11-23 10:40:00,42.25,42.28,42.2,42.25,79600.0,23.5224,23.5391,23.4945,23.5224,79600.0
2011-11-23 10:50:00,42.25,42.32,42.22,42.23,64000.0,23.5224,23.5613,23.5057,23.5112,64000.0
2011-11-23 11:00:00,42.23,42.24,42.2,42.2,44200.0,23.5112,23.5168,23.4945,23.4945,44200.0
2011-11-23 11:10:00,42.2,42.21,42.18,42.21,60400.0,23.4945,23.5001,23.4834,23.5001,60400.0
2011-11-23 11:20:00,42.2,42.21,42.14,42.14,58600.0,23.4945,23.5001,23.4611,23.4611,58600.0
2011-11-23 11:30:00,42.14,42.2,42.12,42.2,66500.0,23.4611,23.4945,23.45,23.4945,66500.0
2011-11-23 11:40:00,42.2,42.22,42.16,42.19,37300.0,23.4945,23.5057,23.4723,23.489,37300.0
2011-11-23 11:50:00,42.19,42.22,42.18,42.2,31600.0,23.489,23.5057,23.4834,23.4945,31600.0
2011-11-23 12:00:00,42.2,42.24,42.19,42.23,26800.0,23.4945,23.5168,23.489,23.5112,26800.0
2011-11-23 12:10:00,42.24,42.24,42.22,42.23,28500.0,23.5168,23.5168,23.5057,23.5112,28500.0
2011-11-23 12:20:00,42.24,42.24,42.2,42.2,23600.0,23.5168,23.5168,23.4945,23.4945,23600.0
2011-11-23 12:30:00,42.2,42.21,42.16,42.18,63300.0,23.4945,23.5001,23.4723,23.4834,63300.0
2011-11-23 12:40:00,42.17,42.24,42.15,42.23,47200.0,23.4778,23.5168,23.4667,23.5112,47200.0
2011-11-23 12:50:00,42.22,42.29,42.22,42.29,70000.0,23.5057,23.5446,23.5057,23.5446,70000.0
2011-11-23 13:00:00,42.28,42.3,42.26,42.28,131900.0,23.5391,23.5502,23.5279,23.5391,131900.0
2011-11-23 13:10:00,42.28,42.28,42.22,42.23,36300.0,23.5391,23.5391,23.5057,23.5112,36300.0
2011-11-23 13:20:00,42.23,42.29,42.22,42.29,43200.0,23.5112,23.5446,23.5057,23.5446,43200.0
2011-11-23 13:30:00,42.29,42.3,42.24,42.25,24800.0,23.5446,23.5502,23.5168,23.5224,24800.0
2011-11-23 13:40:00,42.24,42.28,42.22,42.26,34500.0,23.5168,23.5391,23.5057,23.5279,34500.0
2011-11-23 13:50:00,42.26,42.29,42.21,42.23,35600.0,23.5279,23.5446,23.5001,23.5112,35600.0
2011-11-23 14:00:00,42.22,42.25,42.19,42.21,49500.0,23.5057,23.5224,23.489,23.5001,49500.0
2011-11-23 14:10:00,42.21,42.22,42.13,42.14,85900.0,23.5001,23.5057,23.4556,23.4611,85900.0
2011-11-23 14:20:00,42.14,42.15,42.11,42.12,76100.0,23.4611,23.4667,23.4444,23.45,76100.0
2011-11-23 14:30:00,42.12,42.23,42.12,42.22,117600.0,23.45,23.5112,23.45,23.5057,117600.0
2011-11-23 14:40:00,42.22,42.22,42.18,42.19,42300.0,23.5057,23.5057,23.4834,23.489,42300.0
2011-11-23 14:50:00,42.19,42.22,42.18,42.2,39600.0,23.489,23.5057,23.4834,23.4945,39600.0
2011-11-23 15:00:00,42.2,42.27,42.17,42.26,102400.0,23.4945,23.5335,23.4778,23.5279,102400.0
2011-11-23 15:10:00,42.26,42.34,42.26,42.31,102900.0,23.5279,23.5725,23.5279,23.5558,102900.0
2011-11-23 15:20:00,42.3,42.35,42.29,42.33,89300.0,23.5502,23.578,23.5446,23.5669,89300.0
2011-11-23 15:30:00,42.32,42.39,42.32,42.37,101900.0,23.5613,23.6003,23.5613,23.5892,101900.0
2011-11-23 15:40:00,42.37,42.45,42.36,42.37,196900.0,23.5892,23.6337,23.5836,23.5892,196900.0
2011-11-23 15:50:00,42.37,42.39,42.21,42.22,405300.0,23.5892,23.6003,23.5001,23.5057,405300.0
2011-11-25 09:30:00,42.25,42.36,42.21,42.27,79500.0,23.5224,23.5836,23.5001,23.5335,79500.0
2011-11-25 09:40:00,42.27,42.33,42.21,42.28,42300.0,23.5335,23.5669,23.5001,23.5391,42300.0
2011-11-25 09:50:00,42.27,42.28,42.22,42.25,40900.0,23.5335,23.5391,23.5057,23.5224,40900.0
2011-11-25 10:00:00,42.25,42.35,42.22,42.35,36600.0,23.5224,23.578,23.5057,23.578,36600.0
2011-11-25 10:10:00,42.34,42.35,42.29,42.34,42900.0,23.5725,23.578,23.5446,23.5725,42900.0
2011-11-25 10:20:00,42.35,42.37,42.27,42.31,76200.0,23.578,23.5892,23.5335,23.5558,76200.0
2011-11-25 10:30:00,42.32,42.32,42.27,42.3,28900.0,23.5613,23.5613,23.5335,23.5502,28900.0
2011-11-25 10:40:00,42.29,42.32,42.25,42.32,58500.0,23.5446,23.5613,23.5224,23.5613,58500.0
2011-11-25 10:50:00,42.32,42.43,42.31,42.4,59600.0,23.5613,23.6226,23.5558,23.6059,59600.0
2011-11-25 11:00:00,42.39,42.47,42.39,42.47,67800.0,23.6003,23.6448,23.6003,23.6448,67800.0
2011-11-25 11:10:00,42.47,42.56,42.46,42.56,69100.0,23.6448,23.695,23.6393,23.695,69100.0
2011-11-25 11:20:00,42.56,42.59,42.54,42.54,44100.0,23.695,23.7117,23.6838,23.6838,44100.0
2011-11-25 11:30:00,42.54,42.58,42.5,42.55,80300.0,23.6838,23.7061,23.6615,23.6894,80300.0
2011-11-25 11:40:00,42.56,42.57,42.5,42.56,77200.0,23.695,23.7005,23.6615,23.695,77200.0
2011-11-25 11:50:00,42.56,42.58,42.49,42.54,64300.0,23.695,23.7061,23.656,23.6838,64300.0
2011-11-25 12:00:00,42.53,42.53,42.43,42.46,69900.0,23.6782,23.6782,23.6226,23.6393,69900.0
2011-11-25 12:10:00,42.46,42.47,42.43,42.45,25100.0,23.6393,23.6448,23.6226,23.6337,25100.0
2011-11-25 12:20:00,42.44,42.46,42.43,42.45,22700.0,23.6281,23.6393,23.6226,23.6337,22700.0
2011-11-25 12:30:00,42.45,42.47,42.4,42.41,93000.0,23.6337,23.6448,23.6059,23.6114,93000.0
2011-11-25 12:40:00,42.41,42.46,42.37,42.44,92900.0,23.6114,23.6393,23.5892,23.6281,92900.0
2011-11-25 12:50:00,42.44,42.48,42.43,42.45,188600.0,23.6281,23.6504,23.6226,23.6337,188600.0
2011-11-28 09:30:00,42.93,42.95,42.62,42.84,284100.0,23.9009,23.9121,23.7284,23.8508,284100.0
2011-11-28 09:40:00,42.84,43.03,42.83,42.99,101700.0,23.8508,23.9566,23.8453,23.9344,101700.0
2011-11-28 09:50:00,42.99,43.04,42.94,42.98,95400.0,23.9344,23.9622,23.9065,23.9288,95400.0
2011-11-28 10:00:00,42.98,42.98,42.77,42.78,79300.0,23.9288,23.9288,23.8119,23.8174,79300.0
2011-11-28 10:10:00,42.78,42.84,42.75,42.83,80900.0,23.8174,23.8508,23.8007,23.8453,80900.0
2011-11-28 10:20:00,42.84,42.91,42.8,42.91,48900.0,23.8508,23.8898,23.8286,23.8898,48900.0
2011-11-28 10:30:00,42.91,42.96,42.9,42.92,65400.0,23.8898,23.9176,23.8842,23.8954,65400.0
2011-11-28 10:40:00,42.92,42.93,42.9,42.93,40100.0,23.8954,23.9009,23.8842,23.9009,40100.0
2011-11-28 10:50:00,42.93,42.97,42.91,42.94,54500.0,23.9009,23.9232,23.8898,23.9065,54500.0
2011-11-28 11:00:00,42.94,42.95,42.86,42.88,71100.0,23.9065,23.9121,23.862,23.8731,71100.0
2011-11-28 11:10:00,42.89,42.89,42.84,42.88,50200.0,23.8787,23.8787,23.8508,23.8731,50200.0
2011-11-28 11:20:00,42.89,42.94,42.87,42.94,43300.0,23.8787,23.9065,23.8675,23.9065,43300.0
2011-11-28 11:30:00,42.94,42.97,42.9,42.91,131800.0,23.9065,23.9232,23.8842,23.8898,131800.0
2011-11-28 11:40:00,42.92,42.92,42.86,42.87,51200.0,23.8954,23.8954,23.862,23.8675,51200.0
2011-11-28 11:50:00,42.86,42.87,42.84,42.86,29500.0,23.862,23.8675,23.8508,23.862,29500.0
2011-11-28 12:00:00,42.87,42.87,42.84,42.84,23900.0,23.8675,23.8675,23.8508,23.8508,23900.0
2011-11-28 12:10:00,42.84,42.87,42.84,42.87,24300.0,23.8508,23.8675,23.8508,23.8675,24300.0
2011-11-28 12:20:00,42.86,42.87,42.86,42.87,19400.0,23.862,23.8675,23.862,23.8675,19400.0
2011-11-28 12:30:00,42.86,42.87,42.79,42.8,58400.0,23.862,23.8675,23.823,23.8286,58400.0
2011-11-28 12:40:00,42.8,42.83,42.79,42.83,28200.0,23.8286,23.8453,23.823,23.8453,28200.0
2011-11-28 12:50:00,42.82,42.84,42.8,42.83,47000.0,23.8397,23.8508,23.8286,23.8453,47000.0
2011-11-28 13:00:00,42.84,42.86,42.8,42.83,76300.0,23.8508,23.862,23.8286,23.8453,76300.0
2011-11-28 13:10:00,42.84,42.85,42.83,42.84,21000.0,23.8508,23.8564,23.8453,23.8508,21000.0
2011-11-28 13:20:00,42.84,42.88,42.83,42.87,36000.0,23.8508,23.8731,23.8453,23.8675,36000.0
2011-11-28 13:30:00,42.87,42.92,42.87,42.89,36500.0,23.8675,23.8954,23.8675,23.8787,36500.0
2011-11-28 13:40:00,42.9,42.9,42.89,42.89,15700.0,23.8842,23.8842,23.8787,23.8787,15700.0
2011-11-28 13:50:00,42.9,42.91,42.83,42.83,86800.0,23.8842,23.8898,23.8453,23.8453,86800.0
2011-11-28 14:00:00,42.84,42.88,42.82,42.87,89400.0,23.8508,23.8731,23.8397,23.8675,89400.0
2011-11-28 14:10:00,42.87,42.9,42.86,42.89,38900.0,23.8675,23.8842,23.862,23.8787,38900.0
2011-11-28 14:20:00,42.88,42.89,42.8,42.82,40300.0,23.8731,23.8787,23.8286,23.8397,40300.0
2011-11-28 14:30:00,42.81,42.85,42.79,42.8,123000.0,23.8341,23.8564,23.823,23.8286,123000.0
2011-11-28 14:40:00,42.79,42.8,42.77,42.77,48100.0,23.823,23.8286,23.8119,23.8119,48100.0
2011-11-28 14:50:00,42.77,42.77,42.71,42.72,44200.0,23.8119,23.8119,23.7785,23.784,44200.0
2011-11-28 15:00:00,42.72,42.74,42.64,42.65,58700.0,23.784,23.7952,23.7395,23.7451,58700.0
2011-11-28 15:10:00,42.66,42.68,42.62,42.68,76800.0,23.7506,23.7618,23.7284,23.7618,76800.0
2011-11-28 15:20:00,42.67,42.68,42.63,42.64,68700.0,23.7562,23.7618,23.7339,23.7395,68700.0
2011-11-28 15:30:00,42.64,42.68,42.63,42.66,116700.0,23.7395,23.7618,23.7339,23.7506,116700.0
2011-11-28 15:40:00,42.66,42.66,42.51,42.51,230000.0,23.7506,23.7506,23.6671,23.6671,230000.0
2011-11-28 15:50:00,42.51,42.73,42.51,42.73,292800.0,23.6671,23.7896,23.6671,23.7896,292800.0
2011-11-29 09:30:00,42.96,42.97,42.86,42.93,127000.0,23.9176,23.9232,23.862,23.9009,127000.0
2011-11-29 09:40:00,42.92,43.05,42.92,43.05,99100.0,23.8954,23.9678,23.8954,23.9678,99100.0
2011-11-29 09:50:00,43.05,43.05,42.99,43.04,35900.0,23.9678,23.9678,23.9344,23.9622,35900.0
2011-11-29 10:00:00,43.03,43.12,43.01,43.12,166000.0,23.9566,24.0067,23.9455,24.0067,166000.0
2011-11-29 10:10:00,43.11,43.2,43.08,43.14,100300.0,24.0012,24.0513,23.9845,24.0179,100300.0
2011-11-29 10:20:00,43.14,43.25,43.14,43.21,50500.0,24.0179,24.0791,24.0179,24.0568,50500.0
2011-11-29 10:30:00,43.2,43.25,43.19,43.25,32400.0,24.0513,24.0791,24.0457,24.0791,32400.0
2011-11-29 10:40:00,43.24,43.26,43.17,43.21,51600.0,24.0735,24.0847,24.0346,24.0568,51600.0
2011-11-29 10:50:00,43.2,43.28,43.2,43.24,56000.0,24.0513,24.0958,24.0513,24.0735,56000.0
2011-11-29 11:00:00,43.23,43.26,43.2,43.23,60700.0,24.068,24.0847,24.0513,24.068,60700.0
2011-11-29 11:10:00,43.23,43.31,43.23,43.28,65300.0,24.068,24.1125,24.068,24.0958,65300.0
2011-11-29 11:20:00,43.28,43.34,43.26,43.33,65200.0,24.0958,24.1292,24.0847,24.1236,65200.0
2011-11-29 11:30:00,43.33,43.38,43.33,43.36,50700.0,24.1236,24.1515,24.1236,24.1403,50700.0
2011-11-29 11:40:00,43.35,43.39,43.35,43.38,33900.0,24.1348,24.157,24.1348,24.1515,33900.0
2011-11-29 11:50:00,43.38,43.39,43.32,43.33,55300.0,24.1515,24.157,24.1181,24.1236,55300.0
2011-11-29 12:00:00,43.33,43.4,43.32,43.4,50100.0,24.1236,24.1626,24.1181,24.1626,50100.0
2011-11-29 12:10:00,43.39,43.41,43.39,43.39,32500.0,24.157,24.1682,24.157,24.157,32500.0
2011-11-29 12:20:00,43.39,43.41,43.38,43.4,29500.0,24.157,24.1682,24.1515,24.1626,29500.0
2011-11-29 12:30:00,43.39,43.39,43.32,43.33,38000.0,24.157,24.157,24.1181,24.1236,38000.0
2011-11-29 12:40:00,43.32,43.34,43.3,43.3,57400.0,24.1181,24.1292,24.1069,24.1069,57400.0
2011-11-29 12:50:00,43.3,43.31,43.27,43.31,34300.0,24.1069,24.1125,24.0902,24.1125,34300.0
2011-11-29 13:00:00,43.31,43.34,43.31,43.33,30600.0,24.1125,24.1292,24.1125,24.1236,30600.0
2011-11-29 13:10:00,43.33,43.37,43.32,43.36,26400.0,24.1236,24.1459,24.1181,24.1403,26400.0
2011-11-29 13:20:00,43.35,43.39,43.34,43.37,50000.0,24.1348,24.157,24.1292,24.1459,50000.0
2011-11-29 13:30:00,43.36,43.37,43.27,43.33,47000.0,24.1403,24.1459,24.0902,24.1236,47000.0
2011-11-29 13:40:00,43.33,43.33,43.28,43.29,29400.0,24.1236,24.1236,24.0958,24.1014,29400.0
2011-11-29 13:50:00,43.28,43.3,43.22,43.27,69600.0,24.0958,24.1069,24.0624,24.0902,69600.0
2011-11-29 14:00:00,43.26,43.26,43.23,43.23,53800.0,24.0847,24.0847,24.068,24.068,53800.0
2011-11-29 14:10:00,43.23,43.25,43.17,43.2,54800.0,24.068,24.0791,24.0346,24.0513,54800.0
2011-11-29 14:20:00,43.21,43.21,43.16,43.18,35900.0,24.0568,24.0568,24.029,24.0401,35900.0
2011-11-29 14:30:00,43.18,43.19,43.16,43.16,50600.0,24.0401,24.0457,24.029,24.029,50600.0
2011-11-29 14:40:00,43.16,43.24,43.16,43.24,66200.0,24.029,24.0735,24.029,24.0735,66200.0
2011-11-29 14:50:00,43.24,43.25,43.2,43.24,201900.0,24.0735,24.0791,24.0513,24.0735,201900.0
2011-11-29 15:00:00,43.24,43.25,43.23,43.23,76900.0,24.0735,24.0791,24.068,24.068,76900.0
2011-11-29 15:10:00,43.24,43.33,43.23,43.3,117300.0,24.0735,24.1236,24.068,24.1069,117300.0
2011-11-29 15:20:00,43.3,43.3,43.28,43.28,63900.0,24.1069,24.1069,24.0958,24.0958,63900.0
2011-11-29 15:30:00,43.29,43.32,43.25,43.28,139900.0,24.1014,24.1181,24.0791,24.0958,139900.0
2011-11-29 15:40:00,43.28,43.31,43.27,43.31,140900.0,24.0958,24.1125,24.0902,24.1125,140900.0
2011-11-29 15:50:00,43.3,43.31,43.26,43.27,323700.0,24.1069,24.1125,24.0847,24.0902,323700.0
2011-11-30 09:30:00,43.61,43.81,43.59,43.77,339000.0,24.2795,24.3909,24.2684,24.3686,339000.0
2011-11-30 09:40:00,43.77,43.87,43.73,43.85,253900.0,24.3686,24.4243,24.3463,24.4131,253900.0
2011-11-30 09:50:00,43.86,43.9,43.81,43.9,169600.0,24.4187,24.441,24.3909,24.441,169600.0
2011-11-30 10:00:00,43.89,43.93,43.77,43.81,196000.0,24.4354,24.4577,24.3686,24.3909,196000.0
2011-11-30 10:10:00,43.8,43.83,43.72,43.77,163700.0,24.3853,24.402,24.3408,24.3686,163700.0
2011-11-30 10:20:00,43.77,43.86,43.76,43.83,78800.0,24.3686,24.4187,24.363,24.402,78800.0
2011-11-30 10:30:00,43.83,43.86,43.79,43.8,132200.0,24.402,24.4187,24.3797,24.3853,132200.0
2011-11-30 10:40:00,43.81,43.84,43.76,43.82,79900.0,24.3909,24.4076,24.363,24.3964,79900.0
2011-11-30 10:50:00,43.81,43.85,43.78,43.84,57800.0,24.3909,24.4131,24.3742,24.4076,57800.0
2011-11-30 11:00:00,43.84,43.84,43.79,43.79,76000.0,24.4076,24.4076,24.3797,24.3797,76000.0
2011-11-30 11:10:00,43.8,43.8,43.74,43.75,164200.0,24.3853,24.3853,24.3519,24.3575,164200.0
2011-11-30 11:20:00,43.75,43.76,43.74,43.75,272800.0,24.3575,24.363,24.3519,24.3575,272800.0
2011-11-30 11:30:00,43.74,43.78,43.74,43.76,119600.0,24.3519,24.3742,24.3519,24.363,119600.0
2011-11-30 11:40:00,43.77,43.79,43.75,43.77,120100.0,24.3686,24.3797,24.3575,24.3686,120100.0
2011-11-30 11:50:00,43.76,43.77,43.67,43.72,91200.0,24.363,24.3686,24.3129,24.3408,91200.0
2011-11-30 12:00:00,43.71,43.71,43.58,43.59,125600.0,24.3352,24.3352,24.2628,24.2684,125600.0
2011-11-30 12:10:00,43.6,43.6,43.51,43.52,113000.0,24.274,24.274,24.2239,24.2294,113000.0
2011-11-30 12:20:00,43.53,43.54,43.48,43.49,74500.0,24.235,24.2406,24.2072,24.2127,74500.0
2011-11-30 12:30:00,43.49,43.51,43.48,43.49,110000.0,24.2127,24.2239,24.2072,24.2127,110000.0
2011-11-30 12:40:00,43.49,43.55,43.48,43.49,84300.0,24.2127,24.2461,24.2072,24.2127,84300.0
2011-11-30 12:50:00,43.5,43.55,43.49,43.54,37400.0,24.2183,24.2461,24.2127,24.2406,37400.0
2011-11-30 13:00:00,43.54,43.56,43.53,43.56,49700.0,24.2406,24.2517,24.235,24.2517,49700.0
2011-11-30 13:10:00,43.56,43.56,43.47,43.48,335500.0,24.2517,24.2517,24.2016,24.2072,335500.0
2011-11-30 13:20:00,43.49,43.49,43.46,43.47,35600.0,24.2127,24.2127,24.196,24.2016,35600.0
2011-11-30 13:30:00,43.47,43.54,43.47,43.53,41900.0,24.2016,24.2406,24.2016,24.235,41900.0
2011-11-30 13:40:00,43.54,43.55,43.53,43.53,44300.0,24.2406,24.2461,24.235,24.235,44300.0
2011-11-30 13:50:00,43.53,43.54,43.49,43.51,60600.0,24.235,24.2406,24.2127,24.2239,60600.0
2011-11-30 14:00:00,43.5,43.54,43.49,43.5,119900.0,24.2183,24.2406,24.2127,24.2183,119900.0
2011-11-30 14:10:00,43.49,43.52,43.49,43.5,174900.0,24.2127,24.2294,24.2127,24.2183,174900.0
2011-11-30 14:20:00,43.5,43.54,43.49,43.54,62300.0,24.2183,24.2406,24.2127,24.2406,62300.0
2011-11-30 14:30:00,43.54,43.58,43.53,43.58,54100.0,24.2406,24.2628,24.235,24.2628,54100.0
2011-11-30 14:40:00,43.58,43.58,43.49,43.49,146800.0,24.2628,24.2628,24.2127,24.2127,146800.0
2011-11-30 14:50:00,43.5,43.51,43.48,43.51,92300.0,24.2183,24.2239,24.2072,24.2239,92300.0
2011-11-30 15:00:00,43.51,43.57,43.5,43.57,132300.0,24.2239,24.2573,24.2183,24.2573,132300.0
2011-11-30 15:10:00,43.56,43.61,43.56,43.61,85600.0,24.2517,24.2795,24.2517,24.2795,85600.0
2011-11-30 15:20:00,43.61,43.63,43.6,43.63,98500.0,24.2795,24.2907,24.274,24.2907,98500.0
2011-11-30 15:30:00,43.62,43.68,43.62,43.67,186200.0,24.2851,24.3185,24.2851,24.3129,186200.0
2011-11-30 15:40:00,43.66,43.79,43.66,43.77,264900.0,24.3074,24.3797,24.3074,24.3686,264900.0
2011-11-30 15:50:00,43.78,43.9,43.77,43.88,559900.0,24.3742,24.441,24.3686,24.4299,559900.0
2011-12-01 09:30:00,43.87,43.93,43.74,43.76,219800.0,24.4243,24.4577,24.3519,24.363,219800.0
2011-12-01 09:40:00,43.77,43.84,43.76,43.83,81600.0,24.3686,24.4076,24.363,24.402,81600.0
2011-12-01 09:50:00,43.83,43.93,43.83,43.93,59500.0,24.402,24.4577,24.402,24.4577,59500.0
2011-12-01 10:00:00,43.92,43.97,43.89,43.97,190800.0,24.4521,24.48,24.4354,24.48,190800.0
2011-12-01 10:10:00,43.96,43.98,43.93,43.96,122200.0,24.4744,24.4855,24.4577,24.4744,122200.0
2011-12-01 10:20:00,43.97,44.1,43.96,44.09,364000.0,24.48,24.5523,24.4744,24.5468,364000.0
2011-12-01 10:30:00,44.09,44.15,44.05,44.13,147200.0,24.5468,24.5802,24.5245,24.569,147200.0
2011-12-01 10:40:00,44.13,44.17,44.09,44.13,196200.0,24.569,24.5913,24.5468,24.569,196200.0
2011-12-01 10:50:00,44.13,44.18,44.11,44.18,143100.0,24.569,24.5969,24.5579,24.5969,143100.0
2011-12-01 11:00:00,44.18,44.2,44.15,44.16,109000.0,24.5969,24.608,24.5802,24.5857,109000.0
2011-12-01 11:10:00,44.15,44.2,44.13,44.2,99000.0,24.5802,24.608,24.569,24.608,99000.0
2011-12-01 11:20:00,44.19,44.24,44.18,44.23,109500.0,24.6024,24.6303,24.5969,24.6247,109500.0
2011-12-01 11:30:00,44.22,44.22,44.15,44.17,105200.0,24.6191,24.6191,24.5802,24.5913,105200.0
2011-12-01 11:40:00,44.18,44.2,44.11,44.13,88300.0,24.5969,24.608,24.5579,24.569,88300.0
2011-12-01 11:50:00,44.14,44.2,44.13,44.18,89300.0,24.5746,24.608,24.569,24.5969,89300.0
2011-12-01 12:00:00,44.18,44.21,44.13,44.2,50600.0,24.5969,24.6136,24.569,24.608,50600.0
2011-12-01 12:10:00,44.19,44.22,44.17,44.2,217500.0,24.6024,24.6191,24.5913,24.608,217500.0
2011-12-01 12:20:00,44.2,44.24,44.18,44.19,55800.0,24.608,24.6303,24.5969,24.6024,55800.0
2011-12-01 12:30:00,44.19,44.24,44.18,44.24,93900.0,24.6024,24.6303,24.5969,24.6303,93900.0
2011-12-01 12:40:00,44.24,44.25,44.19,44.21,71100.0,24.6303,24.6358,24.6024,24.6136,71100.0
2011-12-01 12:50:00,44.21,44.23,44.17,44.18,85600.0,24.6136,24.6247,24.5913,24.5969,85600.0
2011-12-01 13:00:00,44.18,44.19,44.15,44.16,47600.0,24.5969,24.6024,24.5802,24.5857,47600.0
2011-12-01 13:10:00,44.16,44.2,44.15,44.2,37400.0,24.5857,24.608,24.5802,24.608,37400.0
2011-12-01 13:20:00,44.2,44.24,44.2,44.24,41500.0,24.608,24.6303,24.608,24.6303,41500.0
2011-12-01 13:30:00,44.24,44.26,44.23,44.25,73800.0,24.6303,24.6414,24.6247,24.6358,73800.0
2011-12-01 13:40:00,44.24,44.28,44.24,44.26,65700.0,24.6303,24.6525,24.6303,24.6414,65700.0
2011-12-01 13:50:00,44.26,44.28,44.22,44.28,44900.0,24.6414,24.6525,24.6191,24.6525,44900.0
2011-12-01 14:00:00,44.28,44.28,44.19,44.2,52000.0,24.6525,24.6525,24.6024,24.608,52000.0
2011-12-01 14:10:00,44.2,44.22,44.19,44.2,50200.0,24.608,24.6191,24.6024,24.608,50200.0
2011-12-01 14:20:00,44.2,44.21,44.19,44.2,38600.0,24.608,24.6136,24.6024,24.608,38600.0
2011-12-01 14:30:00,44.2,44.2,44.14,44.15,147000.0,24.608,24.608,24.5746,24.5802,147000.0
2011-12-01 14:40:00,44.16,44.19,44.11,44.17,64400.0,24.5857,24.6024,24.5579,24.5913,64400.0
2011-12-01 14:50:00,44.17,44.18,44.11,44.13,86000.0,24.5913,24.5969,24.5579,24.569,86000.0
2011-12-01 15:00:00,44.12,44.15,44.11,44.11,54300.0,24.5635,24.5802,24.5579,24.5579,54300.0
2011-12-01 15:10:00,44.11,44.13,44.1,44.1,46700.0,24.5579,24.569,24.5523,24.5523,46700.0
2011-12-01 15:20:00,44.1,44.1,44.07,44.1,76800.0,24.5523,24.5523,24.5356,24.5523,76800.0
2011-12-01 15:30:00,44.09,44.12,44.09,44.11,74300.0,24.5468,24.5635,24.5468,24.5579,74300.0
2011-12-01 15:40:00,44.11,44.11,43.99,44.04,183200.0,24.5579,24.5579,24.4911,24.5189,183200.0
2011-12-01 15:50:00,44.03,44.06,43.98,44.06,252500.0,24.5134,24.5301,24.4855,24.5301,252500.0
2011-12-02 09:30:00,44.22,44.22,44.01,44.01,110000.0,24.6191,24.6191,24.5022,24.5022,110000.0
2011-12-02 09:40:00,44.02,44.09,44.02,44.04,148200.0,24.5078,24.5468,24.5078,24.5189,148200.0
2011-12-02 09:50:00,44.05,44.05,43.87,43.9,111100.0,24.5245,24.5245,24.4243,24.441,111100.0
2011-12-02 10:00:00,43.9,43.97,43.88,43.9,82000.0,24.441,24.48,24.4299,24.441,82000.0
2011-12-02 10:10:00,43.9,44.03,43.89,44.03,107300.0,24.441,24.5134,24.4354,24.5134,107300.0
2011-12-02 10:20:00,44.03,44.09,44.02,44.08,96800.0,24.5134,24.5468,24.5078,24.5412,96800.0
2011-12-02 10:30:00,44.08,44.15,44.07,44.15,87100.0,24.5412,24.5802,24.5356,24.5802,87100.0
2011-12-02 10:40:00,44.15,44.18,44.11,44.11,96700.0,24.5802,24.5969,24.5579,24.5579,96700.0
2011-12-02 10:50:00,44.12,44.16,44.1,44.12,70400.0,24.5635,24.5857,24.5523,24.5635,70400.0
2011-12-02 11:00:00,44.12,44.14,44.06,44.11,96500.0,24.5635,24.5746,24.5301,24.5579,96500.0
2011-12-02 11:10:00,44.11,44.13,43.94,43.97,166700.0,24.5579,24.569,24.4633,24.48,166700.0
2011-12-02 11:20:00,43.98,44.0,43.93,43.98,48700.0,24.4855,24.4967,24.4577,24.4855,48700.0
2011-12-02 11:30:00,43.97,44.01,43.92,43.97,92500.0,24.48,24.5022,24.4521,24.48,92500.0
2011-12-02 11:40:00,43.95,43.98,43.92,43.92,60300.0,24.4688,24.4855,24.4521,24.4521,60300.0
2011-12-02 11:50:00,43.91,43.94,43.9,43.94,69000.0,24.4466,24.4633,24.441,24.4633,69000.0
2011-12-02 12:00:00,43.94,43.96,43.91,43.91,44600.0,24.4633,24.4744,24.4466,24.4466,44600.0
2011-12-02 12:10:00,43.91,43.93,43.89,43.93,54700.0,24.4466,24.4577,24.4354,24.4577,54700.0
2011-12-02 12:20:00,43.93,43.97,43.92,43.92,40200.0,24.4577,24.48,24.4521,24.4521,40200.0
2011-12-02 12:30:00,43.91,43.93,43.89,43.92,84000.0,24.4466,24.4577,24.4354,24.4521,84000.0
2011-12-02 12:40:00,43.92,43.97,43.91,43.97,44100.0,24.4521,24.48,24.4466,24.48,44100.0
2011-12-02 12:50:00,43.97,44.01,43.95,43.97,45200.0,24.48,24.5022,24.4688,24.48,45200.0
2011-12-02 13:00:00,43.97,43.97,43.91,43.94,63400.0,24.48,24.48,24.4466,24.4633,63400.0
2011-12-02 13:10:00,43.93,43.94,43.9,43.9,38100.0,24.4577,24.4633,24.441,24.441,38100.0
2011-12-02 13:20:00,43.91,43.93,43.87,43.91,43800.0,24.4466,24.4577,24.4243,24.4466,43800.0
2011-12-02 13:30:00,43.91,43.92,43.84,43.84,55000.0,24.4466,24.4521,24.4076,24.4076,55000.0
2011-12-02 13:40:00,43.84,43.91,43.84,43.89,31900.0,24.4076,24.4466,24.4076,24.4354,31900.0
2011-12-02 13:50:00,43.89,43.92,43.87,43.9,58400.0,24.4354,24.4521,24.4243,24.441,58400.0
2011-12-02 14:00:00,43.9,43.91,43.84,43.88,58300.0,24.441,24.4466,24.4076,24.4299,58300.0
2011-12-02 14:10:00,43.87,43.92,43.87,43.89,54900.0,24.4243,24.4521,24.4243,24.4354,54900.0
2011-12-02 14:20:00,43.89,43.91,43.86,43.87,53900.0,24.4354,24.4466,24.4187,24.4243,53900.0
2011-12-02 14:30:00,43.87,43.87,43.85,43.86,34600.0,24.4243,24.4243,24.4131,24.4187,34600.0
2011-12-02 14:40:00,43.85,43.87,43.85,43.86,39400.0,24.4131,24.4243,24.4131,24.4187,39400.0
2011-12-02 14:50:00,43.85,43.87,43.85,43.85,48600.0,24.4131,24.4243,24.4131,24.4131,48600.0
2011-12-02 15:00:00,43.86,43.89,43.84,43.88,44400.0,24.4187,24.4354,24.4076,24.4299,44400.0
2011-12-02 15:10:00,43.87,43.89,43.86,43.87,55700.0,24.4243,24.4354,24.4187,24.4243,55700.0
2011-12-02 15:20:00,43.86,43.89,43.83,43.88,78900.0,24.4187,24.4354,24.402,24.4299,78900.0
2011-12-02 15:30:00,43.88,43.91,43.85,43.88,95600.0,24.4299,24.4466,24.4131,24.4299,95600.0
2011-12-02 15:40:00,43.89,43.89,43.78,43.78,221700.0,24.4354,24.4354,24.3742,24.3742,221700.0
2011-12-02 15:50:00,43.78,43.82,43.76,43.77,441700.0,24.3742,24.3964,24.363,24.3686,441700.0
2011-12-05 09:30:00,44.05,44.19,44.04,44.12,165200.0,24.5245,24.6024,24.5189,24.5635,165200.0
2011-12-05 09:40:00,44.12,44.2,44.11,44.18,71500.0,24.5635,24.608,24.5579,24.5969,71500.0
2011-12-05 09:50:00,44.18,44.24,44.17,44.19,115800.0,24.5969,24.6303,24.5913,24.6024,115800.0
2011-12-05 10:00:00,44.19,44.21,44.07,44.13,449800.0,24.6024,24.6136,24.5356,24.569,449800.0
2011-12-05 10:10:00,44.12,44.21,44.11,44.18,53900.0,24.5635,24.6136,24.5579,24.5969,53900.0
2011-12-05 10:20:00,44.18,44.24,44.14,44.22,71500.0,24.5969,24.6303,24.5746,24.6191,71500.0
2011-12-05 10:30:00,44.22,44.24,44.21,44.22,50700.0,24.6191,24.6303,24.6136,24.6191,50700.0
2011-12-05 10:40:00,44.21,44.24,44.19,44.2,79600.0,24.6136,24.6303,24.6024,24.608,79600.0
2011-12-05 10:50:00,44.2,44.24,44.2,44.24,89700.0,24.608,24.6303,24.608,24.6303,89700.0
2011-12-05 11:00:00,44.23,44.27,44.23,44.23,52400.0,24.6247,24.647,24.6247,24.6247,52400.0
2011-12-05 11:10:00,44.23,44.28,44.22,44.27,47800.0,24.6247,24.6525,24.6191,24.647,47800.0
2011-12-05 11:20:00,44.27,44.29,44.25,44.28,61700.0,24.647,24.6581,24.6358,24.6525,61700.0
2011-12-05 11:30:00,44.29,44.32,44.28,44.32,80600.0,24.6581,24.6748,24.6525,24.6748,80600.0
2011-12-05 11:40:00,44.32,44.36,44.31,44.35,59200.0,24.6748,24.6971,24.6693,24.6915,59200.0
2011-12-05 11:50:00,44.35,44.37,44.34,44.35,38200.0,24.6915,24.7027,24.686,24.6915,38200.0
2011-12-05 12:00:00,44.35,44.35,44.31,44.35,48300.0,24.6915,24.6915,24.6693,24.6915,48300.0
2011-12-05 12:10:00,44.35,44.35,44.34,44.35,18600.0,24.6915,24.6915,24.686,24.6915,18600.0
2011-12-05 12:20:00,44.34,44.35,44.32,44.33,50900.0,24.686,24.6915,24.6748,24.6804,50900.0
2011-12-05 12:30:00,44.33,44.35,44.32,44.32,34300.0,24.6804,24.6915,24.6748,24.6748,34300.0
2011-12-05 12:40:00,44.32,44.34,44.32,44.34,28000.0,24.6748,24.686,24.6748,24.686,28000.0
2011-12-05 12:50:00,44.33,44.38,44.33,44.35,52700.0,24.6804,24.7082,24.6804,24.6915,52700.0
2011-12-05 13:00:00,44.35,44.37,44.35,44.37,31800.0,24.6915,24.7027,24.6915,24.7027,31800.0
2011-12-05 13:10:00,44.37,44.37,44.36,44.37,17900.0,24.7027,24.7027,24.6971,24.7027,17900.0
2011-12-05 13:20:00,44.36,44.39,44.35,44.39,59900.0,24.6971,24.7138,24.6915,24.7138,59900.0
2011-12-05 13:30:00,44.38,44.39,44.35,44.37,62500.0,24.7082,24.7138,24.6915,24.7027,62500.0
2011-12-05 13:40:00,44.37,44.38,44.19,44.2,68600.0,24.7027,24.7082,24.6024,24.608,68600.0
2011-12-05 13:50:00,44.2,44.26,44.19,44.23,71900.0,24.608,24.6414,24.6024,24.6247,71900.0
2011-12-05 14:00:00,44.22,44.24,44.18,44.22,79600.0,24.6191,24.6303,24.5969,24.6191,79600.0
2011-12-05 14:10:00,44.22,44.26,44.16,44.21,64100.0,24.6191,24.6414,24.5857,24.6136,64100.0
2011-12-05 14:20:00,44.22,44.23,44.15,44.2,173900.0,24.6191,24.6247,24.5802,24.608,173900.0
2011-12-05 14:30:00,44.21,44.23,44.14,44.23,73900.0,24.6136,24.6247,24.5746,24.6247,73900.0
2011-12-05 14:40:00,44.22,44.23,44.16,44.19,62600.0,24.6191,24.6247,24.5857,24.6024,62600.0
2011-12-05 14:50:00,44.19,44.19,44.13,44.18,115300.0,24.6024,24.6024,24.569,24.5969,115300.0
2011-12-05 15:00:00,44.18,44.22,44.08,44.11,137500.0,24.5969,24.6191,24.5412,24.5579,137500.0
2011-12-05 15:10:00,44.11,44.13,44.04,44.12,105100.0,24.5579,24.569,24.5189,24.5635,105100.0
2011-12-05 15:20:00,44.12,44.15,44.11,44.13,91600.0,24.5635,24.5802,24.5579,24.569,91600.0
2011-12-05 15:30:00,44.11,44.13,44.07,44.12,119300.0,24.5579,24.569,24.5356,24.5635,119300.0
2011-12-05 15:40:00,44.13,44.22,44.11,44.19,265400.0,24.569,24.6191,24.5579,24.6024,265400.0
2011-12-05 15:50:00,44.2,44.27,44.18,44.27,490800.0,24.608,24.647,24.5969,24.647,490800.0
2011-12-06 09:30:00,44.41,44.41,44.28,44.28,229400.0,24.7249,24.7249,24.6525,24.6525,229400.0
2011-12-06 09:40:00,44.29,44.31,44.13,44.14,100300.0,24.6581,24.6693,24.569,24.5746,100300.0
2011-12-06 09:50:00,44.15,44.22,44.14,44.18,151200.0,24.5802,24.6191,24.5746,24.5969,151200.0
2011-12-06 10:00:00,44.19,44.29,44.19,44.27,92700.0,24.6024,24.6581,24.6024,24.647,92700.0
2011-12-06 10:10:00,44.26,44.33,44.24,44.33,73400.0,24.6414,24.6804,24.6303,24.6804,73400.0
2011-12-06 10:20:00,44.33,44.42,44.33,44.42,90500.0,24.6804,24.7305,24.6804,24.7305,90500.0
2011-12-06 10:30:00,44.42,44.47,44.41,44.45,124400.0,24.7305,24.7583,24.7249,24.7472,124400.0
2011-12-06 10:40:00,44.46,44.48,44.41,44.48,101700.0,24.7528,24.7639,24.7249,24.7639,101700.0
2011-12-06 10:50:00,44.48,44.49,44.45,44.45,79200.0,24.7639,24.7695,24.7472,24.7472,79200.0
2011-12-06 11:00:00,44.45,44.46,44.43,44.44,69000.0,24.7472,24.7528,24.7361,24.7416,69000.0
2011-12-06 11:10:00,44.44,44.45,44.43,44.44,73300.0,24.7416,24.7472,24.7361,24.7416,73300.0
2011-12-06 11:20:00,44.44,44.48,44.44,44.45,89500.0,24.7416,24.7639,24.7416,24.7472,89500.0
2011-12-06 11:30:00,44.44,44.46,44.43,44.46,60300.0,24.7416,24.7528,24.7361,24.7528,60300.0
2011-12-06 11:40:00,44.47,44.53,44.46,44.5,166100.0,24.7583,24.7917,24.7528,24.775,166100.0
2011-12-06 11:50:00,44.49,44.58,44.49,44.58,69000.0,24.7695,24.8196,24.7695,24.8196,69000.0
2011-12-06 12:00:00,44.57,44.61,44.56,44.61,81800.0,24.814,24.8363,24.8084,24.8363,81800.0
2011-12-06 12:10:00,44.6,44.63,44.6,44.62,81200.0,24.8307,24.8474,24.8307,24.8418,81200.0
2011-12-06 12:20:00,44.62,44.63,44.62,44.63,35400.0,24.8418,24.8474,24.8418,24.8474,35400.0
2011-12-06 12:30:00,44.62,44.67,44.62,44.67,74100.0,24.8418,24.8697,24.8418,24.8697,74100.0
2011-12-06 12:40:00,44.67,44.68,44.65,44.67,83600.0,24.8697,24.8752,24.8585,24.8697,83600.0
2011-12-06 12:50:00,44.68,44.68,44.67,44.67,51000.0,24.8752,24.8752,24.8697,24.8697,51000.0
2011-12-06 13:00:00,44.67,44.68,44.66,44.68,68300.0,24.8697,24.8752,24.8641,24.8752,68300.0
2011-12-06 13:10:00,44.67,44.7,44.66,44.68,81000.0,24.8697,24.8864,24.8641,24.8752,81000.0
2011-12-06 13:20:00,44.69,44.72,44.69,44.7,93700.0,24.8808,24.8975,24.8808,24.8864,93700.0
2011-12-06 13:30:00,44.7,44.71,44.7,44.71,58500.0,24.8864,24.8919,24.8864,24.8919,58500.0
2011-12-06 13:40:00,44.72,44.73,44.71,44.72,62900.0,24.8975,24.9031,24.8919,24.8975,62900.0
2011-12-06 13:50:00,44.73,44.75,44.72,44.74,81900.0,24.9031,24.9142,24.8975,24.9087,81900.0
2011-12-06 14:00:00,44.73,44.74,44.7,44.72,60600.0,24.9031,24.9087,24.8864,24.8975,60600.0
2011-12-06 14:10:00,44.72,44.76,44.71,44.76,97200.0,24.8975,24.9198,24.8919,24.9198,97200.0
2011-12-06 14:20:00,44.75,44.78,44.74,44.76,88800.0,24.9142,24.9309,24.9087,24.9198,88800.0
2011-12-06 14:30:00,44.76,44.8,44.76,44.8,111400.0,24.9198,24.9421,24.9198,24.9421,111400.0
2011-12-06 14:40:00,44.79,44.84,44.79,44.84,174400.0,24.9365,24.9643,24.9365,24.9643,174400.0
2011-12-06 14:50:00,44.83,44.92,44.83,44.87,248400.0,24.9588,25.0089,24.9588,24.981,248400.0
2011-12-06 15:00:00,44.87,44.9,44.85,44.86,271500.0,24.981,24.9977,24.9699,24.9755,271500.0
2011-12-06 15:10:00,44.86,44.87,44.82,44.84,149400.0,24.9755,24.981,24.9532,24.9643,149400.0
2011-12-06 15:20:00,44.83,44.87,44.81,44.81,161900.0,24.9588,24.981,24.9476,24.9476,161900.0
2011-12-06 15:30:00,44.81,44.82,44.78,44.79,167800.0,24.9476,24.9532,24.9309,24.9365,167800.0
2011-12-06 15:40:00,44.79,44.79,44.72,44.74,191800.0,24.9365,24.9365,24.8975,24.9087,191800.0
2011-12-06 15:50:00,44.74,44.77,44.73,44.74,332100.0,24.9087,24.9254,24.9031,24.9087,332100.0
2011-12-07 09:30:00,44.69,44.7,44.52,44.56,186800.0,24.8808,24.8864,24.7862,24.8084,186800.0
2011-12-07 09:40:00,44.56,44.56,44.48,44.54,114900.0,24.8084,24.8084,24.7639,24.7973,114900.0
2011-12-07 09:50:00,44.54,44.55,44.48,44.55,78800.0,24.7973,24.8029,24.7639,24.8029,78800.0
2011-12-07 10:00:00,44.55,44.65,44.45,44.45,154300.0,24.8029,24.8585,24.7472,24.7472,154300.0
2011-12-07 10:10:00,44.46,44.49,44.44,44.44,63600.0,24.7528,24.7695,24.7416,24.7416,63600.0
2011-12-07 10:20:00,44.44,44.45,44.31,44.36,76900.0,24.7416,24.7472,24.6693,24.6971,76900.0
2011-12-07 10:30:00,44.35,44.38,44.31,44.37,70400.0,24.6915,24.7082,24.6693,24.7027,70400.0
2011-12-07 10:40:00,44.38,44.4,44.35,44.4,53800.0,24.7082,24.7194,24.6915,24.7194,53800.0
2011-12-07 10:50:00,44.39,44.4,44.33,44.38,88200.0,24.7138,24.7194,24.6804,24.7082,88200.0
2011-12-07 11:00:00,44.38,44.41,44.36,44.41,100200.0,24.7082,24.7249,24.6971,24.7249,100200.0
2011-12-07 11:10:00,44.4,44.41,44.39,44.4,42200.0,24.7194,24.7249,24.7138,24.7194,42200.0
2011-12-07 11:20:00,44.4,44.47,44.4,44.44,106000.0,24.7194,24.7583,24.7194,24.7416,106000.0
2011-12-07 11:30:00,44.45,44.46,44.39,44.4,87100.0,24.7472,24.7528,24.7138,24.7194,87100.0
2011-12-07 11:40:00,44.4,44.41,44.35,44.35,111100.0,24.7194,24.7249,24.6915,24.6915,111100.0
2011-12-07 11:50:00,44.36,44.37,44.33,44.34,108900.0,24.6971,24.7027,24.6804,24.686,108900.0
2011-12-07 12:00:00,44.34,44.37,44.33,44.36,60100.0,24.686,24.7027,24.6804,24.6971,60100.0
2011-12-07 12:10:00,44.36,44.36,44.34,44.34,40400.0,24.6971,24.6971,24.686,24.686,40400.0
2011-12-07 12:20:00,44.34,44.41,44.34,44.4,51000.0,24.686,24.7249,24.686,24.7194,51000.0
2011-12-07 12:30:00,44.4,44.42,44.39,44.4,56900.0,24.7194,24.7305,24.7138,24.7194,56900.0
2011-12-07 12:40:00,44.4,44.41,44.38,44.38,53700.0,24.7194,24.7249,24.7082,24.7082,53700.0
2011-12-07 12:50:00,44.38,44.39,44.38,44.38,21100.0,24.7082,24.7138,24.7082,24.7082,21100.0
2011-12-07 13:00:00,44.39,44.4,44.36,44.38,72200.0,24.7138,24.7194,24.6971,24.7082,72200.0
2011-12-07 13:10:00,44.37,44.37,44.33,44.35,73500.0,24.7027,24.7027,24.6804,24.6915,73500.0
2011-12-07 13:20:00,44.36,44.38,44.35,44.37,36300.0,24.6971,24.7082,24.6915,24.7027,36300.0
2011-12-07 13:30:00,44.37,44.42,44.37,44.41,175900.0,24.7027,24.7305,24.7027,24.7249,175900.0
2011-12-07 13:40:00,44.41,44.41,44.35,44.35,45600.0,24.7249,24.7249,24.6915,24.6915,45600.0
2011-12-07 13:50:00,44.35,44.37,44.34,44.36,38800.0,24.6915,24.7027,24.686,24.6971,38800.0
2011-12-07 14:00:00,44.37,44.4,44.36,44.37,77100.0,24.7027,24.7194,24.6971,24.7027,77100.0
2011-12-07 14:10:00,44.36,44.38,44.36,44.37,40900.0,24.6971,24.7082,24.6971,24.7027,40900.0
2011-12-07 14:20:00,44.37,44.4,44.36,44.4,61100.0,24.7027,24.7194,24.6971,24.7194,61100.0
2011-12-07 14:30:00,44.41,44.43,44.39,44.43,71300.0,24.7249,24.7361,24.7138,24.7361,71300.0
2011-12-07 14:40:00,44.43,44.45,44.35,44.35,95100.0,24.7361,24.7472,24.6915,24.6915,95100.0
2011-12-07 14:50:00,44.35,44.4,44.34,44.4,56400.0,24.6915,24.7194,24.686,24.7194,56400.0
2011-12-07 15:00:00,44.39,44.41,44.37,44.38,83000.0,24.7138,24.7249,24.7027,24.7082,83000.0
2011-12-07 15:10:00,44.38,44.44,44.36,44.42,82300.0,24.7082,24.7416,24.6971,24.7305,82300.0
2011-12-07 15:20:00,44.43,44.48,44.42,44.43,87600.0,24.7361,24.7639,24.7305,24.7361,87600.0
2011-12-07 15:30:00,44.43,44.48,44.4,44.46,163100.0,24.7361,24.7639,24.7194,24.7528,163100.0
2011-12-07 15:40:00,44.46,44.55,44.45,44.48,218300.0,24.7528,24.8029,24.7472,24.7639,218300.0
2011-12-07 15:50:00,44.48,44.5,44.36,44.4,478100.0,24.7639,24.775,24.6971,24.7194,478100.0
2011-12-08 09:30:00,44.39,44.4,44.16,44.21,125400.0,24.7138,24.7194,24.5857,24.6136,125400.0
2011-12-08 09:40:00,44.21,44.23,44.11,44.12,68900.0,24.6136,24.6247,24.5579,24.5635,68900.0
2011-12-08 09:50:00,44.13,44.15,44.07,44.11,81200.0,24.569,24.5802,24.5356,24.5579,81200.0
2011-12-08 10:00:00,44.12,44.15,44.11,44.14,67600.0,24.5635,24.5802,24.5579,24.5746,67600.0
2011-12-08 10:10:00,44.13,44.21,44.13,44.16,54500.0,24.569,24.6136,24.569,24.5857,54500.0
2011-12-08 10:20:00,44.16,44.22,44.15,44.19,64700.0,24.5857,24.6191,24.5802,24.6024,64700.0
2011-12-08 10:30:00,44.19,44.24,44.19,44.21,51400.0,24.6024,24.6303,24.6024,24.6136,51400.0
2011-12-08 10:40:00,44.22,44.22,44.16,44.21,53900.0,24.6191,24.6191,24.5857,24.6136,53900.0
2011-12-08 10:50:00,44.21,44.23,44.19,44.19,35000.0,24.6136,24.6247,24.6024,24.6024,35000.0
2011-12-08 11:00:00,44.2,44.22,44.15,44.15,66300.0,24.608,24.6191,24.5802,24.5802,66300.0
2011-12-08 11:10:00,44.15,44.17,44.12,44.16,50500.0,24.5802,24.5913,24.5635,24.5857,50500.0
2011-12-08 11:20:00,44.16,44.19,44.14,44.14,32500.0,24.5857,24.6024,24.5746,24.5746,32500.0
2011-12-08 11:30:00,44.13,44.19,44.13,44.13,60000.0,24.569,24.6024,24.569,24.569,60000.0
2011-12-08 11:40:00,44.13,44.14,44.07,44.12,137100.0,24.569,24.5746,24.5356,24.5635,137100.0
2011-12-08 11:50:00,44.11,44.15,44.1,44.14,46400.0,24.5579,24.5802,24.5523,24.5746,46400.0
2011-12-08 12:00:00,44.14,44.15,44.08,44.15,35400.0,24.5746,24.5802,24.5412,24.5802,35400.0
2011-12-08 12:10:00,44.15,44.19,44.13,44.17,95600.0,24.5802,24.6024,24.569,24.5913,95600.0
2011-12-08 12:20:00,44.17,44.19,44.14,44.17,39200.0,24.5913,24.6024,24.5746,24.5913,39200.0
2011-12-08 12:30:00,44.16,44.19,44.14,44.15,42900.0,24.5857,24.6024,24.5746,24.5802,42900.0
2011-12-08 12:40:00,44.15,44.16,44.13,44.16,26400.0,24.5802,24.5857,24.569,24.5857,26400.0
2011-12-08 12:50:00,44.16,44.19,44.14,44.15,26500.0,24.5857,24.6024,24.5746,24.5802,26500.0
2011-12-08 13:00:00,44.14,44.14,44.06,44.07,97800.0,24.5746,24.5746,24.5301,24.5356,97800.0
2011-12-08 13:10:00,44.07,44.08,44.02,44.07,69100.0,24.5356,24.5412,24.5078,24.5356,69100.0
2011-12-08 13:20:00,44.07,44.12,44.05,44.11,58500.0,24.5356,24.5635,24.5245,24.5579,58500.0
2011-12-08 13:30:00,44.1,44.13,44.08,44.1,41100.0,24.5523,24.569,24.5412,24.5523,41100.0
2011-12-08 13:40:00,44.1,44.12,44.09,44.09,45600.0,24.5523,24.5635,24.5468,24.5468,45600.0
2011-12-08 13:50:00,44.09,44.14,44.09,44.13,35500.0,24.5468,24.5746,24.5468,24.569,35500.0
2011-12-08 14:00:00,44.12,44.15,44.07,44.15,64800.0,24.5635,24.5802,24.5356,24.5802,64800.0
2011-12-08 14:10:00,44.14,44.18,44.14,44.17,44600.0,24.5746,24.5969,24.5746,24.5913,44600.0
2011-12-08 14:20:00,44.17,44.17,44.12,44.13,52900.0,24.5913,24.5913,24.5635,24.569,52900.0
2011-12-08 14:30:00,44.14,44.22,44.12,44.21,77200.0,24.5746,24.6191,24.5635,24.6136,77200.0
2011-12-08 14:40:00,44.21,44.25,44.17,44.25,95200.0,24.6136,24.6358,24.5913,24.6358,95200.0
2011-12-08 14:50:00,44.25,44.25,44.18,44.23,72200.0,24.6358,24.6358,24.5969,24.6247,72200.0
2011-12-08 15:00:00,44.23,44.23,44.19,44.2,63000.0,24.6247,24.6247,24.6024,24.608,63000.0
2011-12-08 15:10:00,44.2,44.31,44.2,44.31,112500.0,24.608,24.6693,24.608,24.6693,112500.0
2011-12-08 15:20:00,44.31,44.34,44.29,44.29,118200.0,24.6693,24.686,24.6581,24.6581,118200.0
2011-12-08 15:30:00,44.29,44.39,44.23,44.23,155700.0,24.6581,24.7138,24.6247,24.6247,155700.0
2011-12-08 15:40:00,44.24,44.24,44.03,44.07,225100.0,24.6303,24.6303,24.5134,24.5356,225100.0
2011-12-08 15:50:00,44.07,44.08,43.92,43.95,429100.0,24.5356,24.5412,24.4521,24.4688,429100.0
2011-12-09 09:30:00,44.08,44.42,44.08,44.38,131500.0,24.5412,24.7305,24.5412,24.7082,131500.0
2011-12-09 09:40:00,44.39,44.39,44.23,44.24,131300.0,24.7138,24.7138,24.6247,24.6303,131300.0
2011-12-09 09:50:00,44.25,44.35,44.24,44.31,102200.0,24.6358,24.6915,24.6303,24.6693,102200.0
2011-12-09 10:00:00,44.31,44.34,44.21,44.22,180500.0,24.6693,24.686,24.6136,24.6191,180500.0
2011-12-09 10:10:00,44.22,44.38,44.21,44.38,134400.0,24.6191,24.7082,24.6136,24.7082,134400.0
2011-12-09 10:20:00,44.38,44.38,44.33,44.34,74900.0,24.7082,24.7082,24.6804,24.686,74900.0
2011-12-09 10:30:00,44.34,44.36,44.32,44.36,57100.0,24.686,24.6971,24.6748,24.6971,57100.0
2011-12-09 10:40:00,44.36,44.38,44.31,44.32,86600.0,24.6971,24.7082,24.6693,24.6748,86600.0
2011-12-09 10:50:00,44.33,44.34,44.27,44.32,99300.0,24.6804,24.686,24.647,24.6748,99300.0
2011-12-09 11:00:00,44.33,44.41,44.33,44.4,59000.0,24.6804,24.7249,24.6804,24.7194,59000.0
2011-12-09 11:10:00,44.41,44.49,44.41,44.49,94800.0,24.7249,24.7695,24.7249,24.7695,94800.0
2011-12-09 11:20:00,44.49,44.53,44.48,44.52,106600.0,24.7695,24.7917,24.7639,24.7862,106600.0
2011-12-09 11:30:00,44.52,44.53,44.5,44.51,68100.0,24.7862,24.7917,24.775,24.7806,68100.0
2011-12-09 11:40:00,44.52,44.56,44.47,44.47,96400.0,24.7862,24.8084,24.7583,24.7583,96400.0
2011-12-09 11:50:00,44.47,44.48,44.45,44.46,35600.0,24.7583,24.7639,24.7472,24.7528,35600.0
2011-12-09 12:00:00,44.47,44.48,44.44,44.46,46300.0,24.7583,24.7639,24.7416,24.7528,46300.0
2011-12-09 12:10:00,44.46,44.49,44.44,44.49,39000.0,24.7528,24.7695,24.7416,24.7695,39000.0
2011-12-09 12:20:00,44.48,44.5,44.46,44.46,36300.0,24.7639,24.775,24.7528,24.7528,36300.0
2011-12-09 12:30:00,44.46,44.46,44.44,44.45,72700.0,24.7528,24.7528,24.7416,24.7472,72700.0
2011-12-09 12:40:00,44.46,44.49,44.45,44.46,44000.0,24.7528,24.7695,24.7472,24.7528,44000.0
2011-12-09 12:50:00,44.47,44.49,44.46,44.47,31500.0,24.7583,24.7695,24.7528,24.7583,31500.0
2011-12-09 13:00:00,44.48,44.5,44.42,44.5,35300.0,24.7639,24.775,24.7305,24.775,35300.0
2011-12-09 13:10:00,44.5,44.5,44.44,44.46,108200.0,24.775,24.775,24.7416,24.7528,108200.0
2011-12-09 13:20:00,44.46,44.56,44.46,44.54,44100.0,24.7528,24.8084,24.7528,24.7973,44100.0
2011-12-09 13:30:00,44.54,44.55,44.5,44.55,49600.0,24.7973,24.8029,24.775,24.8029,49600.0
2011-12-09 13:40:00,44.54,44.6,44.54,44.6,37300.0,24.7973,24.8307,24.7973,24.8307,37300.0
2011-12-09 13:50:00,44.59,44.6,44.54,44.55,52800.0,24.8251,24.8307,24.7973,24.8029,52800.0
2011-12-09 14:00:00,44.55,44.56,44.53,44.53,56900.0,24.8029,24.8084,24.7917,24.7917,56900.0
2011-12-09 14:10:00,44.53,44.55,44.53,44.53,77600.0,24.7917,24.8029,24.7917,24.7917,77600.0
2011-12-09 14:20:00,44.53,44.53,44.48,44.52,100900.0,24.7917,24.7917,24.7639,24.7862,100900.0
2011-12-09 14:30:00,44.51,44.55,44.51,44.53,60400.0,24.7806,24.8029,24.7806,24.7917,60400.0
2011-12-09 14:40:00,44.54,44.56,44.5,44.56,63000.0,24.7973,24.8084,24.775,24.8084,63000.0
2011-12-09 14:50:00,44.55,44.58,44.55,44.57,81200.0,24.8029,24.8196,24.8029,24.814,81200.0
2011-12-09 15:00:00,44.57,44.57,44.51,44.53,70900.0,24.814,24.814,24.7806,24.7917,70900.0
2011-12-09 15:10:00,44.53,44.56,44.52,44.55,53500.0,24.7917,24.8084,24.7862,24.8029,53500.0
2011-12-09 15:20:00,44.56,44.58,44.55,44.56,90800.0,24.8084,24.8196,24.8029,24.8084,90800.0
2011-12-09 15:30:00,44.56,44.57,44.56,44.56,81500.0,24.8084,24.814,24.8084,24.8084,81500.0
2011-12-09 15:40:00,44.56,44.65,44.56,44.61,293300.0,24.8084,24.8585,24.8084,24.8363,293300.0
2011-12-09 15:50:00,44.61,44.66,44.57,44.58,500700.0,24.8363,24.8641,24.814,24.8196,500700.0
2011-12-12 09:30:00,44.21,44.5,44.21,44.41,179300.0,24.6136,24.775,24.6136,24.7249,179300.0
2011-12-12 09:40:00,44.41,44.42,44.34,44.4,117300.0,24.7249,24.7305,24.686,24.7194,117300.0
2011-12-12 09:50:00,44.4,44.44,44.35,44.38,86600.0,24.7194,24.7416,24.6915,24.7082,86600.0
2011-12-12 10:00:00,44.39,44.49,44.37,44.38,219100.0,24.7138,24.7695,24.7027,24.7082,219100.0
2011-12-12 10:10:00,44.38,44.46,44.25,44.33,389100.0,24.7082,24.7528,24.6358,24.6804,389100.0
2011-12-12 10:20:00,44.33,44.33,44.22,44.3,157500.0,24.6804,24.6804,24.6191,24.6637,157500.0
2011-12-12 10:30:00,44.29,44.33,44.25,44.26,117000.0,24.6581,24.6804,24.6358,24.6414,117000.0
2011-12-12 10:40:00,44.25,44.28,44.21,44.26,108400.0,24.6358,24.6525,24.6136,24.6414,108400.0
2011-12-12 10:50:00,44.26,44.34,44.26,44.28,85600.0,24.6414,24.686,24.6414,24.6525,85600.0
2011-12-12 11:00:00,44.28,44.31,44.25,44.25,111800.0,24.6525,24.6693,24.6358,24.6358,111800.0
2011-12-12 11:10:00,44.25,44.25,44.2,44.23,58600.0,24.6358,24.6358,24.608,24.6247,58600.0
2011-12-12 11:20:00,44.21,44.27,44.2,44.22,82300.0,24.6136,24.647,24.608,24.6191,82300.0
2011-12-12 11:30:00,44.22,44.25,44.14,44.18,82100.0,24.6191,24.6358,24.5746,24.5969,82100.0
2011-12-12 11:40:00,44.18,44.19,44.08,44.1,119300.0,24.5969,24.6024,24.5412,24.5523,119300.0
2011-12-12 11:50:00,44.1,44.11,43.98,44.07,106900.0,24.5523,24.5579,24.4855,24.5356,106900.0
2011-12-12 12:00:00,44.07,44.09,44.01,44.02,96900.0,24.5356,24.5468,24.5022,24.5078,96900.0
2011-12-12 12:10:00,44.02,44.1,44.0,44.09,39600.0,24.5078,24.5523,24.4967,24.5468,39600.0
2011-12-12 12:20:00,44.09,44.1,44.03,44.04,51100.0,24.5468,24.5523,24.5134,24.5189,51100.0
2011-12-12 12:30:00,44.04,44.05,44.01,44.02,49600.0,24.5189,24.5245,24.5022,24.5078,49600.0
2011-12-12 12:40:00,44.02,44.04,43.96,43.98,111600.0,24.5078,24.5189,24.4744,24.4855,111600.0
2011-12-12 12:50:00,43.98,44.0,43.91,43.92,63500.0,24.4855,24.4967,24.4466,24.4521,63500.0
2011-12-12 13:00:00,43.92,43.98,43.92,43.96,59200.0,24.4521,24.4855,24.4521,24.4744,59200.0
2011-12-12 13:10:00,43.96,43.99,43.94,43.96,45400.0,24.4744,24.4911,24.4633,24.4744,45400.0
2011-12-12 13:20:00,43.96,44.0,43.95,43.99,39300.0,24.4744,24.4967,24.4688,24.4911,39300.0
2011-12-12 13:30:00,43.99,44.02,43.97,44.01,34600.0,24.4911,24.5078,24.48,24.5022,34600.0
2011-12-12 13:40:00,44.02,44.05,44.01,44.02,57400.0,24.5078,24.5245,24.5022,24.5078,57400.0
2011-12-12 13:50:00,44.03,44.05,44.02,44.03,39300.0,24.5134,24.5245,24.5078,24.5134,39300.0
2011-12-12 14:00:00,44.02,44.06,44.0,44.01,72500.0,24.5078,24.5301,24.4967,24.5022,72500.0
2011-12-12 14:10:00,44.01,44.05,43.96,44.02,92500.0,24.5022,24.5245,24.4744,24.5078,92500.0
2011-12-12 14:20:00,44.02,44.11,44.02,44.07,69000.0,24.5078,24.5579,24.5078,24.5356,69000.0
2011-12-12 14:30:00,44.07,44.09,44.02,44.04,69700.0,24.5356,24.5468,24.5078,24.5189,69700.0
2011-12-12 14:40:00,44.03,44.09,44.01,44.06,46100.0,24.5134,24.5468,24.5022,24.5301,46100.0
2011-12-12 14:50:00,44.07,44.17,44.06,44.16,63300.0,24.5356,24.5913,24.5301,24.5857,63300.0
2011-12-12 15:00:00,44.16,44.17,44.08,44.08,88300.0,24.5857,24.5913,24.5412,24.5412,88300.0
2011-12-12 15:10:00,44.08,44.16,44.08,44.16,49900.0,24.5412,24.5857,24.5412,24.5857,49900.0
2011-12-12 15:20:00,44.16,44.19,44.07,44.18,108200.0,24.5857,24.6024,24.5356,24.5969,108200.0
2011-12-12 15:30:00,44.17,44.18,44.14,44.17,130900.0,24.5913,24.5969,24.5746,24.5913,130900.0
2011-12-12 15:40:00,44.16,44.25,44.16,44.18,213400.0,24.5857,24.6358,24.5857,24.5969,213400.0
2011-12-12 15:50:00,44.19,44.24,44.17,44.23,401200.0,24.6024,24.6303,24.5913,24.6247,401200.0
2011-12-13 09:30:00,44.08,44.36,43.98,44.31,131700.0,24.5412,24.6971,24.4855,24.6693,131700.0
2011-12-13 09:40:00,44.3,44.39,44.29,44.39,50600.0,24.6637,24.7138,24.6581,24.7138,50600.0
2011-12-13 09:50:00,44.38,44.41,44.34,44.4,85300.0,24.7082,24.7249,24.686,24.7194,85300.0
2011-12-13 10:00:00,44.41,44.49,44.39,44.48,74800.0,24.7249,24.7695,24.7138,24.7639,74800.0
2011-12-13 10:10:00,44.49,44.5,44.43,44.44,55800.0,24.7695,24.775,24.7361,24.7416,55800.0
2011-12-13 10:20:00,44.44,44.46,44.4,44.4,72000.0,24.7416,24.7528,24.7194,24.7194,72000.0
2011-12-13 10:30:00,44.41,44.44,44.38,44.41,56200.0,24.7249,24.7416,24.7082,24.7249,56200.0
2011-12-13 10:40:00,44.41,44.45,44.36,44.39,62600.0,24.7249,24.7472,24.6971,24.7138,62600.0
2011-12-13 10:50:00,44.39,44.43,44.36,44.36,61800.0,24.7138,24.7361,24.6971,24.6971,61800.0
2011-12-13 11:00:00,44.36,44.36,44.27,44.3,73200.0,24.6971,24.6971,24.647,24.6637,73200.0
2011-12-13 11:10:00,44.3,44.36,44.29,44.36,108800.0,24.6637,24.6971,24.6581,24.6971,108800.0
2011-12-13 11:20:00,44.36,44.39,44.35,44.39,31800.0,24.6971,24.7138,24.6915,24.7138,31800.0
2011-12-13 11:30:00,44.4,44.41,44.36,44.41,51500.0,24.7194,24.7249,24.6971,24.7249,51500.0
2011-12-13 11:40:00,44.41,44.41,44.34,44.36,60900.0,24.7249,24.7249,24.686,24.6971,60900.0
2011-12-13 11:50:00,44.37,44.4,44.35,44.38,44800.0,24.7027,24.7194,24.6915,24.7082,44800.0
2011-12-13 12:00:00,44.39,44.42,44.39,44.42,61100.0,24.7138,24.7305,24.7138,24.7305,61100.0
2011-12-13 12:10:00,44.43,44.45,44.41,44.41,64700.0,24.7361,24.7472,24.7249,24.7249,64700.0
2011-12-13 12:20:00,44.41,44.44,44.41,44.43,39800.0,24.7249,24.7416,24.7249,24.7361,39800.0
2011-12-13 12:30:00,44.43,44.43,44.37,44.37,38300.0,24.7361,24.7361,24.7027,24.7027,38300.0
2011-12-13 12:40:00,44.37,44.44,44.36,44.42,50200.0,24.7027,24.7416,24.6971,24.7305,50200.0
2011-12-13 12:50:00,44.43,44.49,44.43,44.48,35000.0,24.7361,24.7695,24.7361,24.7639,35000.0
2011-12-13 13:00:00,44.48,44.48,44.42,44.45,39600.0,24.7639,24.7639,24.7305,24.7472,39600.0
2011-12-13 13:10:00,44.44,44.5,44.44,44.49,36700.0,24.7416,24.775,24.7416,24.7695,36700.0
2011-12-13 13:20:00,44.49,44.52,44.47,44.47,39400.0,24.7695,24.7862,24.7583,24.7583,39400.0
2011-12-13 13:30:00,44.48,44.51,44.45,44.46,48500.0,24.7639,24.7806,24.7472,24.7528,48500.0
2011-12-13 13:40:00,44.46,44.53,44.45,44.51,31700.0,24.7528,24.7917,24.7472,24.7806,31700.0
2011-12-13 13:50:00,44.52,44.54,44.5,44.51,29100.0,24.7862,24.7973,24.775,24.7806,29100.0
2011-12-13 14:00:00,44.52,44.55,44.51,44.55,53800.0,24.7862,24.8029,24.7806,24.8029,53800.0
2011-12-13 14:10:00,44.54,44.55,44.41,44.43,125900.0,24.7973,24.8029,24.7249,24.7361,125900.0
2011-12-13 14:20:00,44.42,44.47,44.36,44.44,101800.0,24.7305,24.7583,24.6971,24.7416,101800.0
2011-12-13 14:30:00,44.45,44.45,44.31,44.32,97600.0,24.7472,24.7472,24.6693,24.6748,97600.0
2011-12-13 14:40:00,44.31,44.4,44.29,44.32,88400.0,24.6693,24.7194,24.6581,24.6748,88400.0
2011-12-13 14:50:00,44.32,44.41,44.32,44.34,82500.0,24.6748,24.7249,24.6748,24.686,82500.0
2011-12-13 15:00:00,44.34,44.37,44.31,44.31,98000.0,24.686,24.7027,24.6693,24.6693,98000.0
2011-12-13 15:10:00,44.31,44.31,44.2,44.23,125700.0,24.6693,24.6693,24.608,24.6247,125700.0
2011-12-13 15:20:00,44.24,44.26,44.16,44.2,159500.0,24.6303,24.6414,24.5857,24.608,159500.0
2011-12-13 15:30:00,44.2,44.26,44.17,44.25,247400.0,24.608,24.6414,24.5913,24.6358,247400.0
2011-12-13 15:40:00,44.25,44.31,44.24,44.3,222400.0,24.6358,24.6693,24.6303,24.6637,222400.0
2011-12-13 15:50:00,44.29,44.32,44.23,44.3,592500.0,24.6581,24.6748,24.6247,24.6637,592500.0
2011-12-14 09:30:00,44.4,44.46,44.21,44.36,88400.0,24.7194,24.7528,24.6136,24.6971,88400.0
2011-12-14 09:40:00,44.37,44.41,44.25,44.27,80800.0,24.7027,24.7249,24.6358,24.647,80800.0
2011-12-14 09:50:00,44.25,44.33,44.25,44.29,65600.0,24.6358,24.6804,24.6358,24.6581,65600.0
2011-12-14 10:00:00,44.28,44.29,44.18,44.19,98200.0,24.6525,24.6581,24.5969,24.6024,98200.0
2011-12-14 10:10:00,44.19,44.28,44.15,44.28,72100.0,24.6024,24.6525,24.5802,24.6525,72100.0
2011-12-14 10:20:00,44.28,44.28,44.21,44.26,59500.0,24.6525,24.6525,24.6136,24.6414,59500.0
2011-12-14 10:30:00,44.26,44.31,44.21,44.21,54400.0,24.6414,24.6693,24.6136,24.6136,54400.0
2011-12-14 10:40:00,44.21,44.22,44.1,44.16,88000.0,24.6136,24.6191,24.5523,24.5857,88000.0
2011-12-14 10:50:00,44.16,44.17,44.09,44.09,66200.0,24.5857,24.5913,24.5468,24.5468,66200.0
2011-12-14 11:00:00,44.08,44.15,44.08,44.11,62100.0,24.5412,24.5802,24.5412,24.5579,62100.0
2011-12-14 11:10:00,44.11,44.25,44.11,44.24,90000.0,24.5579,24.6358,24.5579,24.6303,90000.0
2011-12-14 11:20:00,44.24,44.3,44.2,44.29,76600.0,24.6303,24.6637,24.608,24.6581,76600.0
2011-12-14 11:30:00,44.3,44.33,44.22,44.32,83700.0,24.6637,24.6804,24.6191,24.6748,83700.0
2011-12-14 11:40:00,44.33,44.36,44.3,44.35,54200.0,24.6804,24.6971,24.6637,24.6915,54200.0
2011-12-14 11:50:00,44.34,44.34,44.24,44.26,45600.0,24.686,24.686,24.6303,24.6414,45600.0
2011-12-14 12:00:00,44.27,44.3,44.25,44.3,28600.0,24.647,24.6637,24.6358,24.6637,28600.0
2011-12-14 12:10:00,44.3,44.35,44.27,44.29,97900.0,24.6637,24.6915,24.647,24.6581,97900.0
2011-12-14 12:20:00,44.29,44.31,44.27,44.31,26000.0,24.6581,24.6693,24.647,24.6693,26000.0
2011-12-14 12:30:00,44.3,44.35,44.3,44.3,37500.0,24.6637,24.6915,24.6637,24.6637,37500.0
2011-12-14 12:40:00,44.3,44.34,44.28,44.3,39300.0,24.6637,24.686,24.6525,24.6637,39300.0
2011-12-14 12:50:00,44.3,44.32,44.24,44.27,193400.0,24.6637,24.6748,24.6303,24.647,193400.0
2011-12-14 13:00:00,44.27,44.31,44.24,44.25,37900.0,24.647,24.6693,24.6303,24.6358,37900.0
2011-12-14 13:10:00,44.24,44.26,44.22,44.23,30300.0,24.6303,24.6414,24.6191,24.6247,30300.0
2011-12-14 13:20:00,44.24,44.24,44.2,44.23,29000.0,24.6303,24.6303,24.608,24.6247,29000.0
2011-12-14 13:30:00,44.22,44.25,44.2,44.23,33300.0,24.6191,24.6358,24.608,24.6247,33300.0
2011-12-14 13:40:00,44.22,44.23,44.11,44.11,41600.0,24.6191,24.6247,24.5579,24.5579,41600.0
2011-12-14 13:50:00,44.11,44.11,44.06,44.1,53600.0,24.5579,24.5579,24.5301,24.5523,53600.0
2011-12-14 14:00:00,44.11,44.17,44.11,44.14,45700.0,24.5579,24.5913,24.5579,24.5746,45700.0
2011-12-14 14:10:00,44.14,44.18,44.11,44.15,44800.0,24.5746,24.5969,24.5579,24.5802,44800.0
2011-12-14 14:20:00,44.15,44.21,44.14,44.18,52500.0,24.5802,24.6136,24.5746,24.5969,52500.0
2011-12-14 14:30:00,44.19,44.21,44.1,44.12,73100.0,24.6024,24.6136,24.5523,24.5635,73100.0
2011-12-14 14:40:00,44.13,44.22,44.12,44.22,44200.0,24.569,24.6191,24.5635,24.6191,44200.0
2011-12-14 14:50:00,44.22,44.23,44.16,44.18,58100.0,24.6191,24.6247,24.5857,24.5969,58100.0
2011-12-14 15:00:00,44.18,44.2,44.13,44.13,93300.0,24.5969,24.608,24.569,24.569,93300.0
2011-12-14 15:10:00,44.14,44.25,44.14,44.23,82700.0,24.5746,24.6358,24.5746,24.6247,82700.0
2011-12-14 15:20:00,44.23,44.25,44.18,44.25,77900.0,24.6247,24.6358,24.5969,24.6358,77900.0
2011-12-14 15:30:00,44.25,44.26,44.16,44.17,98300.0,24.6358,24.6414,24.5857,24.5913,98300.0
2011-12-14 15:40:00,44.18,44.21,44.13,44.21,122200.0,24.5969,24.6136,24.569,24.6136,122200.0
2011-12-14 15:50:00,44.2,44.2,44.12,44.15,217000.0,24.608,24.608,24.5635,24.5802,217000.0
2011-12-15 09:30:00,44.35,44.43,44.23,44.42,112500.0,24.6915,24.7361,24.6247,24.7305,112500.0
2011-12-15 09:40:00,44.43,44.5,44.41,44.49,111700.0,24.7361,24.775,24.7249,24.7695,111700.0
2011-12-15 09:50:00,44.48,44.6,44.47,44.58,179600.0,24.7639,24.8307,24.7583,24.8196,179600.0
2011-12-15 10:00:00,44.6,44.62,44.58,44.6,142900.0,24.8307,24.8418,24.8196,24.8307,142900.0
2011-12-15 10:10:00,44.61,44.66,44.59,44.63,178600.0,24.8363,24.8641,24.8251,24.8474,178600.0
2011-12-15 10:20:00,44.63,44.66,44.63,44.64,73400.0,24.8474,24.8641,24.8474,24.853,73400.0
2011-12-15 10:30:00,44.64,44.64,44.57,44.57,93000.0,24.853,24.853,24.814,24.814,93000.0
2011-12-15 10:40:00,44.56,44.61,44.51,44.6,81800.0,24.8084,24.8363,24.7806,24.8307,81800.0
2011-12-15 10:50:00,44.59,44.63,44.58,44.62,96700.0,24.8251,24.8474,24.8196,24.8418,96700.0
2011-12-15 11:00:00,44.61,44.64,44.6,44.6,65100.0,24.8363,24.853,24.8307,24.8307,65100.0
2011-12-15 11:10:00,44.6,44.61,44.59,44.61,66500.0,24.8307,24.8363,24.8251,24.8363,66500.0
2011-12-15 11:20:00,44.61,44.68,44.59,44.66,115300.0,24.8363,24.8752,24.8251,24.8641,115300.0
2011-12-15 11:30:00,44.67,44.7,44.65,44.69,67200.0,24.8697,24.8864,24.8585,24.8808,67200.0
2011-12-15 11:40:00,44.69,44.71,44.68,44.68,33500.0,24.8808,24.8919,24.8752,24.8752,33500.0
2011-12-15 11:50:00,44.68,44.69,44.65,44.67,150700.0,24.8752,24.8808,24.8585,24.8697,150700.0
2011-12-15 12:00:00,44.67,44.69,44.64,44.65,52300.0,24.8697,24.8808,24.853,24.8585,52300.0
2011-12-15 12:10:00,44.64,44.67,44.63,44.67,38900.0,24.853,24.8697,24.8474,24.8697,38900.0
2011-12-15 12:20:00,44.67,44.72,44.67,44.69,49600.0,24.8697,24.8975,24.8697,24.8808,49600.0
2011-12-15 12:30:00,44.69,44.7,44.66,44.66,29900.0,24.8808,24.8864,24.8641,24.8641,29900.0
2011-12-15 12:40:00,44.66,44.67,44.64,44.65,33600.0,24.8641,24.8697,24.853,24.8585,33600.0
2011-12-15 12:50:00,44.65,44.65,44.6,44.61,32300.0,24.8585,24.8585,24.8307,24.8363,32300.0
2011-12-15 13:00:00,44.61,44.67,44.61,44.67,43200.0,24.8363,24.8697,24.8363,24.8697,43200.0
2011-12-15 13:10:00,44.67,44.69,44.66,44.69,17800.0,24.8697,24.8808,24.8641,24.8808,17800.0
2011-12-15 13:20:00,44.69,44.69,44.66,44.68,51800.0,24.8808,24.8808,24.8641,24.8752,51800.0
2011-12-15 13:30:00,44.68,44.7,44.62,44.62,83800.0,24.8752,24.8864,24.8418,24.8418,83800.0
2011-12-15 13:40:00,44.62,44.65,44.61,44.65,71700.0,24.8418,24.8585,24.8363,24.8585,71700.0
2011-12-15 13:50:00,44.65,44.65,44.61,44.62,73000.0,24.8585,24.8585,24.8363,24.8418,73000.0
2011-12-15 14:00:00,44.62,44.63,44.6,44.63,47500.0,24.8418,24.8474,24.8307,24.8474,47500.0
2011-12-15 14:10:00,44.63,44.68,44.62,44.66,169500.0,24.8474,24.8752,24.8418,24.8641,169500.0
2011-12-15 14:20:00,44.65,44.66,44.61,44.62,59200.0,24.8585,24.8641,24.8363,24.8418,59200.0
2011-12-15 14:30:00,44.62,44.68,44.61,44.66,113400.0,24.8418,24.8752,24.8363,24.8641,113400.0
2011-12-15 14:40:00,44.66,44.67,44.66,44.66,69200.0,24.8641,24.8697,24.8641,24.8641,69200.0
2011-12-15 14:50:00,44.67,44.7,44.65,44.68,96600.0,24.8697,24.8864,24.8585,24.8752,96600.0
2011-12-15 15:00:00,44.68,44.7,44.67,44.68,68300.0,24.8752,24.8864,24.8697,24.8752,68300.0
2011-12-15 15:10:00,44.68,44.72,44.67,44.72,76900.0,24.8752,24.8975,24.8697,24.8975,76900.0
2011-12-15 15:20:00,44.72,44.73,44.7,44.7,124600.0,24.8975,24.9031,24.8864,24.8864,124600.0
2011-12-15 15:30:00,44.71,44.77,44.7,44.77,253900.0,24.8919,24.9254,24.8864,24.9254,253900.0
2011-12-15 15:40:00,44.77,44.77,44.7,44.71,174000.0,24.9254,24.9254,24.8864,24.8919,174000.0
2011-12-15 15:50:00,44.71,44.73,44.7,44.73,372600.0,24.8919,24.9031,24.8864,24.9031,372600.0
2011-12-16 09:30:00,44.79,44.9,44.79,44.85,920300.0,24.9365,24.9977,24.9365,24.9699,920300.0
2011-12-16 09:40:00,44.84,44.85,44.71,44.75,68500.0,24.9643,24.9699,24.8919,24.9142,68500.0
2011-12-16 09:50:00,44.76,44.84,44.72,44.74,77800.0,24.9198,24.9643,24.8975,24.9087,77800.0
2011-12-16 10:00:00,44.74,44.85,44.7,44.84,84400.0,24.9087,24.9699,24.8864,24.9643,84400.0
2011-12-16 10:10:00,44.85,44.86,44.8,44.81,91800.0,24.9699,24.9755,24.9421,24.9476,91800.0
2011-12-16 10:20:00,44.8,44.82,44.7,44.75,143300.0,24.9421,24.9532,24.8864,24.9142,143300.0
2011-12-16 10:30:00,44.77,44.81,44.73,44.78,63800.0,24.9254,24.9476,24.9031,24.9309,63800.0
2011-12-16 10:40:00,44.78,44.8,44.77,44.78,77000.0,24.9309,24.9421,24.9254,24.9309,77000.0
2011-12-16 10:50:00,44.78,44.79,44.71,44.72,103300.0,24.9309,24.9365,24.8919,24.8975,103300.0
2011-12-16 11:00:00,44.72,44.73,44.68,44.7,54300.0,24.8975,24.9031,24.8752,24.8864,54300.0
2011-12-16 11:10:00,44.7,44.7,44.65,44.68,62200.0,24.8864,24.8864,24.8585,24.8752,62200.0
2011-12-16 11:20:00,44.67,44.69,44.63,44.64,61900.0,24.8697,24.8808,24.8474,24.853,61900.0
2011-12-16 11:30:00,44.64,44.65,44.55,44.55,66100.0,24.853,24.8585,24.8029,24.8029,66100.0
2011-12-16 11:40:00,44.56,44.6,44.55,44.55,45300.0,24.8084,24.8307,24.8029,24.8029,45300.0
2011-12-16 11:50:00,44.55,44.55,44.46,44.48,55400.0,24.8029,24.8029,24.7528,24.7639,55400.0
2011-12-16 12:00:00,44.47,44.5,44.46,44.49,39500.0,24.7583,24.775,24.7528,24.7695,39500.0
2011-12-16 12:10:00,44.5,44.52,44.5,44.5,27100.0,24.775,24.7862,24.775,24.775,27100.0
2011-12-16 12:20:00,44.5,44.51,44.47,44.49,45000.0,24.775,24.7806,24.7583,24.7695,45000.0
2011-12-16 12:30:00,44.5,44.52,44.46,44.46,89000.0,24.775,24.7862,24.7528,24.7528,89000.0
2011-12-16 12:40:00,44.47,44.47,44.43,44.47,87100.0,24.7583,24.7583,24.7361,24.7583,87100.0
2011-12-16 12:50:00,44.47,44.51,44.43,44.5,69700.0,24.7583,24.7806,24.7361,24.775,69700.0
2011-12-16 13:00:00,44.51,44.53,44.48,44.48,82100.0,24.7806,24.7917,24.7639,24.7639,82100.0
2011-12-16 13:10:00,44.49,44.52,44.47,44.52,70400.0,24.7695,24.7862,24.7583,24.7862,70400.0
2011-12-16 13:20:00,44.52,44.6,44.52,44.57,86000.0,24.7862,24.8307,24.7862,24.814,86000.0
2011-12-16 13:30:00,44.57,44.58,44.55,44.56,60700.0,24.814,24.8196,24.8029,24.8084,60700.0
2011-12-16 13:40:00,44.56,44.56,44.5,44.56,57700.0,24.8084,24.8084,24.775,24.8084,57700.0
2011-12-16 13:50:00,44.56,44.57,44.49,44.5,58200.0,24.8084,24.814,24.7695,24.775,58200.0
2011-12-16 14:00:00,44.5,44.53,44.47,44.47,56500.0,24.775,24.7917,24.7583,24.7583,56500.0
2011-12-16 14:10:00,44.47,44.53,44.47,44.5,77100.0,24.7583,24.7917,24.7583,24.775,77100.0
2011-12-16 14:20:00,44.49,44.5,44.44,44.47,56000.0,24.7695,24.775,24.7416,24.7583,56000.0
2011-12-16 14:30:00,44.47,44.5,44.45,44.48,55300.0,24.7583,24.775,24.7472,24.7639,55300.0
2011-12-16 14:40:00,44.49,44.53,44.47,44.51,80000.0,24.7695,24.7917,24.7583,24.7806,80000.0
2011-12-16 14:50:00,44.51,44.52,44.47,44.48,82700.0,24.7806,24.7862,24.7583,24.7639,82700.0
2011-12-16 15:00:00,44.48,44.48,44.47,44.47,50900.0,24.7639,24.7639,24.7583,24.7583,50900.0
2011-12-16 15:10:00,44.47,44.52,44.47,44.51,85500.0,24.7583,24.7862,24.7583,24.7806,85500.0
2011-12-16 15:20:00,44.51,44.52,44.47,44.51,112000.0,24.7806,24.7862,24.7583,24.7806,112000.0
2011-12-16 15:30:00,44.51,44.54,44.51,44.51,112400.0,24.7806,24.7973,24.7806,24.7806,112400.0
2011-12-16 15:40:00,44.51,44.53,44.42,44.45,179700.0,24.7806,24.7917,24.7305,24.7472,179700.0
2011-12-16 15:50:00,44.46,44.57,44.45,44.52,613900.0,24.7528,24.814,24.7472,24.7862,613900.0
2011-12-19 09:30:00,44.71,44.72,44.53,44.64,137500.0,24.8919,24.8975,24.7917,24.853,137500.0
2011-12-19 09:40:00,44.64,44.8,44.64,44.79,93800.0,24.853,24.9421,24.853,24.9365,93800.0
2011-12-19 09:50:00,44.79,44.79,44.66,44.69,58100.0,24.9365,24.9365,24.8641,24.8808,58100.0
2011-12-19 10:00:00,44.69,44.74,44.63,44.69,67900.0,24.8808,24.9087,24.8474,24.8808,67900.0
2011-12-19 10:10:00,44.69,44.73,44.65,44.66,75100.0,24.8808,24.9031,24.8585,24.8641,75100.0
2011-12-19 10:20:00,44.65,44.67,44.63,44.63,68900.0,24.8585,24.8697,24.8474,24.8474,68900.0
2011-12-19 10:30:00,44.63,44.69,44.6,44.65,86300.0,24.8474,24.8808,24.8307,24.8585,86300.0
2011-12-19 10:40:00,44.65,44.68,44.62,44.63,109900.0,24.8585,24.8752,24.8418,24.8474,109900.0
2011-12-19 10:50:00,44.63,44.65,44.57,44.6,76700.0,24.8474,24.8585,24.814,24.8307,76700.0
2011-12-19 11:00:00,44.61,44.63,44.51,44.51,82900.0,24.8363,24.8474,24.7806,24.7806,82900.0
2011-12-19 11:10:00,44.52,44.54,44.48,44.5,86300.0,24.7862,24.7973,24.7639,24.775,86300.0
2011-12-19 11:20:00,44.5,44.5,44.35,44.37,119700.0,24.775,24.775,24.6915,24.7027,119700.0
2011-12-19 11:30:00,44.37,44.39,44.3,44.31,81200.0,24.7027,24.7138,24.6637,24.6693,81200.0
2011-12-19 11:40:00,44.31,44.37,44.3,44.32,49000.0,24.6693,24.7027,24.6637,24.6748,49000.0
2011-12-19 11:50:00,44.32,44.36,44.31,44.33,41400.0,24.6748,24.6971,24.6693,24.6804,41400.0
2011-12-19 12:00:00,44.34,44.4,44.32,44.39,33500.0,24.686,24.7194,24.6748,24.7138,33500.0
2011-12-19 12:10:00,44.39,44.39,44.36,44.38,31400.0,24.7138,24.7138,24.6971,24.7082,31400.0
2011-12-19 12:20:00,44.39,44.44,44.39,44.41,22200.0,24.7138,24.7416,24.7138,24.7249,22200.0
2011-12-19 12:30:00,44.41,44.41,44.33,44.34,28300.0,24.7249,24.7249,24.6804,24.686,28300.0
2011-12-19 12:40:00,44.33,44.34,44.3,44.31,44900.0,24.6804,24.686,24.6637,24.6693,44900.0
2011-12-19 12:50:00,44.32,44.34,44.31,44.33,43800.0,24.6748,24.686,24.6693,24.6804,43800.0
2011-12-19 13:00:00,44.34,44.36,44.33,44.35,28600.0,24.686,24.6971,24.6804,24.6915,28600.0
2011-12-19 13:10:00,44.36,44.42,44.35,44.38,78800.0,24.6971,24.7305,24.6915,24.7082,78800.0
2011-12-19 13:20:00,44.39,44.43,44.39,44.43,47800.0,24.7138,24.7361,24.7138,24.7361,47800.0
2011-12-19 13:30:00,44.43,44.46,44.4,44.42,38900.0,24.7361,24.7528,24.7194,24.7305,38900.0
2011-12-19 13:40:00,44.42,44.5,44.42,44.5,26900.0,24.7305,24.775,24.7305,24.775,26900.0
2011-12-19 13:50:00,44.5,44.54,44.47,44.48,58600.0,24.775,24.7973,24.7583,24.7639,58600.0
2011-12-19 14:00:00,44.48,44.54,44.47,44.54,26100.0,24.7639,24.7973,24.7583,24.7973,26100.0
2011-12-19 14:10:00,44.54,44.57,44.51,44.52,66300.0,24.7973,24.814,24.7806,24.7862,66300.0
2011-12-19 14:20:00,44.52,44.54,44.51,44.53,39100.0,24.7862,24.7973,24.7806,24.7917,39100.0
2011-12-19 14:30:00,44.53,44.6,44.51,44.6,156000.0,24.7917,24.8307,24.7806,24.8307,156000.0
2011-12-19 14:40:00,44.6,44.64,44.59,44.62,72800.0,24.8307,24.853,24.8251,24.8418,72800.0
2011-12-19 14:50:00,44.62,44.72,44.61,44.72,83500.0,24.8418,24.8975,24.8363,24.8975,83500.0
2011-12-19 15:00:00,44.72,44.72,44.5,44.52,132600.0,24.8975,24.8975,24.775,24.7862,132600.0
2011-12-19 15:10:00,44.51,44.55,44.51,44.55,84000.0,24.7806,24.8029,24.7806,24.8029,84000.0
2011-12-19 15:20:00,44.56,44.56,44.49,44.49,133900.0,24.8084,24.8084,24.7695,24.7695,133900.0
2011-12-19 15:30:00,44.5,44.54,44.49,44.54,94800.0,24.775,24.7973,24.7695,24.7973,94800.0
2011-12-19 15:40:00,44.54,44.56,44.48,44.49,190100.0,24.7973,24.8084,24.7639,24.7695,190100.0
2011-12-19 15:50:00,44.48,44.56,44.47,44.55,295000.0,24.7639,24.8084,24.7583,24.8029,295000.0
2011-12-20 09:30:00,44.8,44.83,44.7,44.81,229300.0,24.9421,24.9588,24.8864,24.9476,229300.0
2011-12-20 09:40:00,44.81,44.95,44.79,44.87,241800.0,24.9476,25.0256,24.9365,24.981,241800.0
2011-12-20 09:50:00,44.88,44.96,44.87,44.95,93200.0,24.9866,25.0311,24.981,25.0256,93200.0
2011-12-20 10:00:00,44.94,44.95,44.88,44.91,101200.0,25.02,25.0256,24.9866,25.0033,101200.0
2011-12-20 10:10:00,44.92,44.93,44.89,44.91,78600.0,25.0089,25.0144,24.9922,25.0033,78600.0
2011-12-20 10:20:00,44.91,44.96,44.88,44.95,97100.0,25.0033,25.0311,24.9866,25.0256,97100.0
2011-12-20 10:30:00,44.94,44.98,44.93,44.98,62800.0,25.02,25.0423,25.0144,25.0423,62800.0
2011-12-20 10:40:00,44.98,44.99,44.96,44.98,50400.0,25.0423,25.0478,25.0311,25.0423,50400.0
2011-12-20 10:50:00,44.98,45.0,44.97,45.0,75800.0,25.0423,25.0534,25.0367,25.0534,75800.0
2011-12-20 11:00:00,45.0,45.04,44.93,44.94,288100.0,25.0534,25.0757,25.0144,25.02,288100.0
2011-12-20 11:10:00,44.95,44.99,44.93,44.97,74900.0,25.0256,25.0478,25.0144,25.0367,74900.0
2011-12-20 11:20:00,44.97,44.98,44.9,44.95,61900.0,25.0367,25.0423,24.9977,25.0256,61900.0
2011-12-20 11:30:00,44.95,44.99,44.93,44.94,55600.0,25.0256,25.0478,25.0144,25.02,55600.0
2011-12-20 11:40:00,44.94,44.95,44.87,44.94,70200.0,25.02,25.0256,24.981,25.02,70200.0
2011-12-20 11:50:00,44.93,44.98,44.91,44.96,89700.0,25.0144,25.0423,25.0033,25.0311,89700.0
2011-12-20 12:00:00,44.96,44.96,44.87,44.89,61000.0,25.0311,25.0311,24.981,24.9922,61000.0
2011-12-20 12:10:00,44.9,44.98,44.88,44.98,78600.0,24.9977,25.0423,24.9866,25.0423,78600.0
2011-12-20 12:20:00,44.98,45.01,44.97,45.0,157100.0,25.0423,25.059,25.0367,25.0534,157100.0
2011-12-20 12:30:00,44.99,45.05,44.98,45.04,109100.0,25.0478,25.0812,25.0423,25.0757,109100.0
2011-12-20 12:40:00,45.04,45.1,45.03,45.1,72500.0,25.0757,25.1091,25.0701,25.1091,72500.0
2011-12-20 12:50:00,45.1,45.15,45.08,45.1,87700.0,25.1091,25.1369,25.0979,25.1091,87700.0
2011-12-20 13:00:00,45.11,45.19,45.09,45.16,126900.0,25.1146,25.1592,25.1035,25.1425,126900.0
2011-12-20 13:10:00,45.16,45.17,45.06,45.07,62700.0,25.1425,25.148,25.0868,25.0924,62700.0
2011-12-20 13:20:00,45.07,45.08,45.04,45.05,94200.0,25.0924,25.0979,25.0757,25.0812,94200.0
2011-12-20 13:30:00,45.05,45.1,45.04,45.08,74300.0,25.0812,25.1091,25.0757,25.0979,74300.0
2011-12-20 13:40:00,45.07,45.15,45.07,45.15,44200.0,25.0924,25.1369,25.0924,25.1369,44200.0
2011-12-20 13:50:00,45.15,45.18,45.14,45.17,67700.0,25.1369,25.1536,25.1313,25.148,67700.0
2011-12-20 14:00:00,45.17,45.19,45.12,45.17,79100.0,25.148,25.1592,25.1202,25.148,79100.0
2011-12-20 14:10:00,45.18,45.21,45.16,45.2,66900.0,25.1536,25.1703,25.1425,25.1648,66900.0
2011-12-20 14:20:00,45.2,45.22,45.19,45.2,204400.0,25.1648,25.1759,25.1592,25.1648,204400.0
2011-12-20 14:30:00,45.2,45.22,45.19,45.2,95700.0,25.1648,25.1759,25.1592,25.1648,95700.0
2011-12-20 14:40:00,45.21,45.3,45.18,45.22,127500.0,25.1703,25.2204,25.1536,25.1759,127500.0
2011-12-20 14:50:00,45.21,45.27,45.21,45.25,113200.0,25.1703,25.2037,25.1703,25.1926,113200.0
2011-12-20 15:00:00,45.26,45.3,45.22,45.29,185700.0,25.1982,25.2204,25.1759,25.2149,185700.0
2011-12-20 15:10:00,45.3,45.39,45.26,45.35,258000.0,25.2204,25.2705,25.1982,25.2483,258000.0
2011-12-20 15:20:00,45.35,45.36,45.31,45.32,153800.0,25.2483,25.2538,25.226,25.2316,153800.0
2011-12-20 15:30:00,45.31,45.34,45.28,45.33,252200.0,25.226,25.2427,25.2093,25.2371,252200.0
2011-12-20 15:40:00,45.34,45.39,45.32,45.38,285800.0,25.2427,25.2705,25.2316,25.265,285800.0
2011-12-20 15:50:00,45.37,45.45,45.37,45.42,678900.0,25.2594,25.3039,25.2594,25.2872,678900.0
2011-12-21 09:30:00,45.49,45.68,45.44,45.67,234200.0,25.3262,25.432,25.2984,25.4264,234200.0
2011-12-21 09:40:00,45.68,45.86,45.67,45.81,213200.0,25.432,25.5322,25.4264,25.5044,213200.0
2011-12-21 09:50:00,45.81,45.81,45.67,45.73,90000.0,25.5044,25.5044,25.4264,25.4598,90000.0
2011-12-21 10:00:00,45.72,45.8,45.7,45.72,95900.0,25.4543,25.4988,25.4431,25.4543,95900.0
2011-12-21 10:10:00,45.72,45.74,45.65,45.71,181200.0,25.4543,25.4654,25.4153,25.4487,181200.0
2011-12-21 10:20:00,45.71,45.71,45.61,45.63,74900.0,25.4487,25.4487,25.393,25.4042,74900.0
2011-12-21 10:30:00,45.63,45.71,45.62,45.7,66900.0,25.4042,25.4487,25.3986,25.4431,66900.0
2011-12-21 10:40:00,45.71,45.72,45.66,45.69,84700.0,25.4487,25.4543,25.4209,25.4376,84700.0
2011-12-21 10:50:00,45.7,45.71,45.63,45.7,88200.0,25.4431,25.4487,25.4042,25.4431,88200.0
2011-12-21 11:00:00,45.7,45.72,45.64,45.66,117500.0,25.4431,25.4543,25.4097,25.4209,117500.0
2011-12-21 11:10:00,45.66,45.71,45.65,45.66,109400.0,25.4209,25.4487,25.4153,25.4209,109400.0
2011-12-21 11:20:00,45.65,45.71,45.65,45.7,89000.0,25.4153,25.4487,25.4153,25.4431,89000.0
2011-12-21 11:30:00,45.7,45.75,45.69,45.73,184900.0,25.4431,25.471,25.4376,25.4598,184900.0
2011-12-21 11:40:00,45.72,45.75,45.69,45.75,56700.0,25.4543,25.471,25.4376,25.471,56700.0
2011-12-21 11:50:00,45.75,45.77,45.66,45.68,91000.0,25.471,25.4821,25.4209,25.432,91000.0
2011-12-21 12:00:00,45.68,45.71,45.6,45.68,151800.0,25.432,25.4487,25.3874,25.432,151800.0
2011-12-21 12:10:00,45.68,45.8,45.62,45.78,81200.0,25.432,25.4988,25.3986,25.4877,81200.0
2011-12-21 12:20:00,45.78,45.8,45.7,45.71,77600.0,25.4877,25.4988,25.4431,25.4487,77600.0
2011-12-21 12:30:00,45.72,45.74,45.7,45.73,63400.0,25.4543,25.4654,25.4431,25.4598,63400.0
2011-12-21 12:40:00,45.73,45.8,45.73,45.8,31100.0,25.4598,25.4988,25.4598,25.4988,31100.0
2011-12-21 12:50:00,45.79,45.84,45.78,45.82,126400.0,25.4932,25.5211,25.4877,25.5099,126400.0
2011-12-21 13:00:00,45.82,45.88,45.81,45.86,126300.0,25.5099,25.5433,25.5044,25.5322,126300.0
2011-12-21 13:10:00,45.86,45.92,45.83,45.85,111300.0,25.5322,25.5656,25.5155,25.5266,111300.0
2011-12-21 13:20:00,45.85,45.93,45.85,45.93,49300.0,25.5266,25.5712,25.5266,25.5712,49300.0
2011-12-21 13:30:00,45.93,45.93,45.87,45.88,75000.0,25.5712,25.5712,25.5378,25.5433,75000.0
2011-12-21 13:40:00,45.89,45.89,45.79,45.8,180000.0,25.5489,25.5489,25.4932,25.4988,180000.0
2011-12-21 13:50:00,45.8,45.9,45.79,45.85,132600.0,25.4988,25.5545,25.4932,25.5266,132600.0
2011-12-21 14:00:00,45.85,45.86,45.79,45.8,198100.0,25.5266,25.5322,25.4932,25.4988,198100.0
2011-12-21 14:10:00,45.81,45.84,45.8,45.84,54100.0,25.5044,25.5211,25.4988,25.5211,54100.0
2011-12-21 14:20:00,45.84,45.88,45.83,45.84,160000.0,25.5211,25.5433,25.5155,25.5211,160000.0
2011-12-21 14:30:00,45.84,45.86,45.82,45.84,124200.0,25.5211,25.5322,25.5099,25.5211,124200.0
2011-12-21 14:40:00,45.84,45.89,45.83,45.89,145500.0,25.5211,25.5489,25.5155,25.5489,145500.0
2011-12-21 14:50:00,45.88,45.89,45.86,45.86,115200.0,25.5433,25.5489,25.5322,25.5322,115200.0
2011-12-21 15:00:00,45.86,45.87,45.84,45.86,58000.0,25.5322,25.5378,25.5211,25.5322,58000.0
2011-12-21 15:10:00,45.87,45.9,45.87,45.88,119300.0,25.5378,25.5545,25.5378,25.5433,119300.0
2011-12-21 15:20:00,45.87,45.88,45.85,45.86,87400.0,25.5378,25.5433,25.5266,25.5322,87400.0
2011-12-21 15:30:00,45.86,45.88,45.85,45.88,194400.0,25.5322,25.5433,25.5266,25.5433,194400.0
2011-12-21 15:40:00,45.88,45.89,45.82,45.85,210700.0,25.5433,25.5489,25.5099,25.5266,210700.0
2011-12-21 15:50:00,45.84,45.87,45.78,45.86,468500.0,25.5211,25.5378,25.4877,25.5322,468500.0
2011-12-22 09:30:00,45.81,45.89,45.69,45.78,146300.0,25.5044,25.5489,25.4376,25.4877,146300.0
2011-12-22 09:40:00,45.79,45.79,45.71,45.73,112600.0,25.4932,25.4932,25.4487,25.4598,112600.0
2011-12-22 09:50:00,45.74,45.74,45.67,45.69,91000.0,25.4654,25.4654,25.4264,25.4376,91000.0
2011-12-22 10:00:00,45.7,45.78,45.66,45.67,126700.0,25.4431,25.4877,25.4209,25.4264,126700.0
2011-12-22 10:10:00,45.67,45.73,45.64,45.71,64400.0,25.4264,25.4598,25.4097,25.4487,64400.0
2011-12-22 10:20:00,45.69,45.72,45.64,45.66,84100.0,25.4376,25.4543,25.4097,25.4209,84100.0
2011-12-22 10:30:00,45.67,45.7,45.66,45.69,58500.0,25.4264,25.4431,25.4209,25.4376,58500.0
2011-12-22 10:40:00,45.69,45.71,45.65,45.68,57900.0,25.4376,25.4487,25.4153,25.432,57900.0
2011-12-22 10:50:00,45.68,45.7,45.6,45.62,52600.0,25.432,25.4431,25.3874,25.3986,52600.0
2011-12-22 11:00:00,45.62,45.7,45.61,45.66,155500.0,25.3986,25.4431,25.393,25.4209,155500.0
2011-12-22 11:10:00,45.67,45.71,45.66,45.7,81800.0,25.4264,25.4487,25.4209,25.4431,81800.0
2011-12-22 11:20:00,45.7,45.7,45.66,45.66,81800.0,25.4431,25.4431,25.4209,25.4209,81800.0
2011-12-22 11:30:00,45.67,45.72,45.66,45.7,88200.0,25.4264,25.4543,25.4209,25.4431,88200.0
2011-12-22 11:40:00,45.7,45.73,45.66,45.71,97000.0,25.4431,25.4598,25.4209,25.4487,97000.0
2011-12-22 11:50:00,45.71,45.72,45.66,45.72,55000.0,25.4487,25.4543,25.4209,25.4543,55000.0
2011-12-22 12:00:00,45.72,45.74,45.69,45.7,90800.0,25.4543,25.4654,25.4376,25.4431,90800.0
2011-12-22 12:10:00,45.7,45.72,45.69,45.71,55100.0,25.4431,25.4543,25.4376,25.4487,55100.0
2011-12-22 12:20:00,45.72,45.72,45.68,45.71,84800.0,25.4543,25.4543,25.432,25.4487,84800.0
2011-12-22 12:30:00,45.71,45.71,45.69,45.69,43900.0,25.4487,25.4487,25.4376,25.4376,43900.0
2011-12-22 12:40:00,45.69,45.71,45.67,45.71,30300.0,25.4376,25.4487,25.4264,25.4487,30300.0
2011-12-22 12:50:00,45.71,45.73,45.69,45.7,34000.0,25.4487,25.4598,25.4376,25.4431,34000.0
2011-12-22 13:00:00,45.69,45.75,45.69,45.74,29800.0,25.4376,25.471,25.4376,25.4654,29800.0
2011-12-22 13:10:00,45.75,45.75,45.69,45.7,94700.0,25.471,25.471,25.4376,25.4431,94700.0
2011-12-22 13:20:00,45.7,45.73,45.69,45.71,41600.0,25.4431,25.4598,25.4376,25.4487,41600.0
2011-12-22 13:30:00,45.71,45.72,45.67,45.69,62100.0,25.4487,25.4543,25.4264,25.4376,62100.0
2011-12-22 13:40:00,45.68,45.69,45.66,45.69,41000.0,25.432,25.4376,25.4209,25.4376,41000.0
2011-12-22 13:50:00,45.69,45.72,45.66,45.66,64400.0,25.4376,25.4543,25.4209,25.4209,64400.0
2011-12-22 14:00:00,45.67,45.69,45.65,45.68,64000.0,25.4264,25.4376,25.4153,25.432,64000.0
2011-12-22 14:10:00,45.68,45.68,45.62,45.63,39700.0,25.432,25.432,25.3986,25.4042,39700.0
2011-12-22 14:20:00,45.63,45.66,45.61,45.61,54900.0,25.4042,25.4209,25.393,25.393,54900.0
2011-12-22 14:30:00,45.62,45.63,45.6,45.61,76900.0,25.3986,25.4042,25.3874,25.393,76900.0
2011-12-22 14:40:00,45.62,45.64,45.61,45.61,46500.0,25.3986,25.4097,25.393,25.393,46500.0
2011-12-22 14:50:00,45.61,45.63,45.59,45.6,88800.0,25.393,25.4042,25.3819,25.3874,88800.0
2011-12-22 15:00:00,45.6,45.71,45.6,45.69,62500.0,25.3874,25.4487,25.3874,25.4376,62500.0
2011-12-22 15:10:00,45.69,45.72,45.68,45.69,77000.0,25.4376,25.4543,25.432,25.4376,77000.0
2011-12-22 15:20:00,45.69,45.74,45.68,45.72,77400.0,25.4376,25.4654,25.432,25.4543,77400.0
2011-12-22 15:30:00,45.71,45.73,45.68,45.69,138400.0,25.4487,25.4598,25.432,25.4376,138400.0
2011-12-22 15:40:00,45.7,45.72,45.67,45.7,106000.0,25.4431,25.4543,25.4264,25.4431,106000.0
2011-12-22 15:50:00,45.69,45.74,45.67,45.73,279500.0,25.4376,25.4654,25.4264,25.4598,279500.0
2011-12-23 09:30:00,45.88,45.92,45.84,45.88,113400.0,25.5433,25.5656,25.5211,25.5433,113400.0
2011-12-23 09:40:00,45.87,45.91,45.86,45.9,233800.0,25.5378,25.56,25.5322,25.5545,233800.0
2011-12-23 09:50:00,45.89,45.98,45.89,45.95,64800.0,25.5489,25.599,25.5489,25.5823,64800.0
2011-12-23 10:00:00,45.97,46.07,45.97,45.98,175700.0,25.5934,25.6491,25.5934,25.599,175700.0
2011-12-23 10:10:00,45.98,46.07,45.97,46.07,79200.0,25.599,25.6491,25.5934,25.6491,79200.0
2011-12-23 10:20:00,46.07,46.1,46.05,46.1,55200.0,25.6491,25.6658,25.638,25.6658,55200.0
2011-12-23 10:30:00,46.09,46.12,46.05,46.08,53100.0,25.6603,25.677,25.638,25.6547,53100.0
2011-12-23 10:40:00,46.07,46.08,46.01,46.01,36500.0,25.6491,25.6547,25.6157,25.6157,36500.0
2011-12-23 10:50:00,46.02,46.02,45.95,46.0,58700.0,25.6213,25.6213,25.5823,25.6101,58700.0
2011-12-23 11:00:00,46.01,46.02,45.98,46.0,37600.0,25.6157,25.6213,25.599,25.6101,37600.0
2011-12-23 11:10:00,45.99,46.02,45.99,46.01,62500.0,25.6046,25.6213,25.6046,25.6157,62500.0
2011-12-23 11:20:00,46.01,46.07,45.99,46.06,39900.0,25.6157,25.6491,25.6046,25.6436,39900.0
2011-12-23 11:30:00,46.07,46.1,46.04,46.09,48400.0,25.6491,25.6658,25.6324,25.6603,48400.0
2011-12-23 11:40:00,46.09,46.11,46.05,46.07,41200.0,25.6603,25.6714,25.638,25.6491,41200.0
2011-12-23 11:50:00,46.08,46.11,46.07,46.1,24700.0,25.6547,25.6714,25.6491,25.6658,24700.0
2011-12-23 12:00:00,46.09,46.1,46.06,46.09,81800.0,25.6603,25.6658,25.6436,25.6603,81800.0
2011-12-23 12:10:00,46.09,46.09,46.0,46.01,61500.0,25.6603,25.6603,25.6101,25.6157,61500.0
2011-12-23 12:20:00,46.02,46.04,46.01,46.03,87300.0,25.6213,25.6324,25.6157,25.6268,87300.0
2011-12-23 12:30:00,46.03,46.05,46.01,46.03,54300.0,25.6268,25.638,25.6157,25.6268,54300.0
2011-12-23 12:40:00,46.03,46.03,46.0,46.02,38200.0,25.6268,25.6268,25.6101,25.6213,38200.0
2011-12-23 12:50:00,46.02,46.05,45.98,45.98,121200.0,25.6213,25.638,25.599,25.599,121200.0
2011-12-23 13:00:00,45.99,45.99,45.98,45.99,29100.0,25.6046,25.6046,25.599,25.6046,29100.0
2011-12-23 13:10:00,45.99,46.0,45.97,45.97,14500.0,25.6046,25.6101,25.5934,25.5934,14500.0
2011-12-23 13:20:00,45.98,45.99,45.97,45.98,21400.0,25.599,25.6046,25.5934,25.599,21400.0
2011-12-23 13:30:00,45.98,45.98,45.92,45.93,37900.0,25.599,25.599,25.5656,25.5712,37900.0
2011-12-23 13:40:00,45.92,45.93,45.9,45.9,46300.0,25.5656,25.5712,25.5545,25.5545,46300.0
2011-12-23 13:50:00,45.91,45.92,45.86,45.87,68800.0,25.56,25.5656,25.5322,25.5378,68800.0
2011-12-23 14:00:00,45.87,45.89,45.84,45.85,96900.0,25.5378,25.5489,25.5211,25.5266,96900.0
2011-12-23 14:10:00,45.85,45.86,45.84,45.84,49900.0,25.5266,25.5322,25.5211,25.5211,49900.0
2011-12-23 14:20:00,45.85,45.88,45.84,45.87,27700.0,25.5266,25.5433,25.5211,25.5378,27700.0
2011-12-23 14:30:00,45.88,45.9,45.88,45.89,32700.0,25.5433,25.5545,25.5433,25.5489,32700.0
2011-12-23 14:40:00,45.9,45.9,45.89,45.9,19200.0,25.5545,25.5545,25.5489,25.5545,19200.0
2011-12-23 14:50:00,45.89,45.9,45.89,45.9,24800.0,25.5489,25.5545,25.5489,25.5545,24800.0
2011-12-23 15:00:00,45.9,45.92,45.89,45.91,51400.0,25.5545,25.5656,25.5489,25.56,51400.0
2011-12-23 15:10:00,45.91,45.92,45.88,45.91,53400.0,25.56,25.5656,25.5433,25.56,53400.0
2011-12-23 15:20:00,45.9,45.91,45.89,45.91,72000.0,25.5545,25.56,25.5489,25.56,72000.0
2011-12-23 15:30:00,45.9,45.91,45.89,45.9,77600.0,25.5545,25.56,25.5489,25.5545,77600.0
2011-12-23 15:40:00,45.9,45.93,45.89,45.91,107300.0,25.5545,25.5712,25.5489,25.56,107300.0
2011-12-23 15:50:00,45.91,45.92,45.89,45.91,372800.0,25.56,25.5656,25.5489,25.56,372800.0
2011-12-27 09:30:00,45.96,46.1,45.9,46.09,84000.0,25.5879,25.6658,25.5545,25.6603,84000.0
2011-12-27 09:40:00,46.09,46.1,46.03,46.1,110900.0,25.6603,25.6658,25.6268,25.6658,110900.0
2011-12-27 09:50:00,46.1,46.17,46.09,46.16,97400.0,25.6658,25.7048,25.6603,25.6992,97400.0
2011-12-27 10:00:00,46.16,46.2,46.13,46.19,110300.0,25.6992,25.7215,25.6825,25.7159,110300.0
2011-12-27 10:10:00,46.19,46.3,46.19,46.3,70200.0,25.7159,25.7772,25.7159,25.7772,70200.0
2011-12-27 10:20:00,46.29,46.38,46.29,46.34,65900.0,25.7716,25.8217,25.7716,25.7994,65900.0
2011-12-27 10:30:00,46.35,46.36,46.24,46.25,63200.0,25.805,25.8106,25.7438,25.7493,63200.0
2011-12-27 10:40:00,46.25,46.39,46.25,46.32,43300.0,25.7493,25.8273,25.7493,25.7883,43300.0
2011-12-27 10:50:00,46.32,46.45,46.3,46.44,61400.0,25.7883,25.8607,25.7772,25.8551,61400.0
2011-12-27 11:00:00,46.45,46.45,46.38,46.44,83500.0,25.8607,25.8607,25.8217,25.8551,83500.0
2011-12-27 11:10:00,46.44,46.47,46.42,46.43,51000.0,25.8551,25.8718,25.844,25.8495,51000.0
2011-12-27 11:20:00,46.43,46.44,46.38,46.41,32500.0,25.8495,25.8551,25.8217,25.8384,32500.0
2011-12-27 11:30:00,46.41,46.45,46.36,46.44,52000.0,25.8384,25.8607,25.8106,25.8551,52000.0
2011-12-27 11:40:00,46.43,46.45,46.42,46.43,42100.0,25.8495,25.8607,25.844,25.8495,42100.0
2011-12-27 11:50:00,46.42,46.45,46.4,46.44,55500.0,25.844,25.8607,25.8328,25.8551,55500.0
2011-12-27 12:00:00,46.44,46.45,46.42,46.45,32500.0,25.8551,25.8607,25.844,25.8607,32500.0
2011-12-27 12:10:00,46.45,46.46,46.42,46.46,36700.0,25.8607,25.8662,25.844,25.8662,36700.0
2011-12-27 12:20:00,46.46,46.49,46.45,46.49,41300.0,25.8662,25.8829,25.8607,25.8829,41300.0
2011-12-27 12:30:00,46.49,46.55,46.49,46.54,81900.0,25.8829,25.9164,25.8829,25.9108,81900.0
2011-12-27 12:40:00,46.55,46.55,46.5,46.5,35600.0,25.9164,25.9164,25.8885,25.8885,35600.0
2011-12-27 12:50:00,46.51,46.52,46.5,46.51,23400.0,25.8941,25.8997,25.8885,25.8941,23400.0
2011-12-27 13:00:00,46.52,46.52,46.49,46.49,38600.0,25.8997,25.8997,25.8829,25.8829,38600.0
2011-12-27 13:10:00,46.5,46.55,46.49,46.55,66000.0,25.8885,25.9164,25.8829,25.9164,66000.0
2011-12-27 13:20:00,46.54,46.55,46.46,46.47,76400.0,25.9108,25.9164,25.8662,25.8718,76400.0
2011-12-27 13:30:00,46.47,46.53,46.46,46.51,50800.0,25.8718,25.9052,25.8662,25.8941,50800.0
2011-12-27 13:40:00,46.51,46.52,46.46,46.47,36100.0,25.8941,25.8997,25.8662,25.8718,36100.0
2011-12-27 13:50:00,46.47,46.54,46.45,46.5,74600.0,25.8718,25.9108,25.8607,25.8885,74600.0
2011-12-27 14:00:00,46.51,46.53,46.46,46.47,39600.0,25.8941,25.9052,25.8662,25.8718,39600.0
2011-12-27 14:10:00,46.47,46.53,46.47,46.5,34400.0,25.8718,25.9052,25.8718,25.8885,34400.0
2011-12-27 14:20:00,46.5,46.51,46.48,46.5,51200.0,25.8885,25.8941,25.8774,25.8885,51200.0
2011-12-27 14:30:00,46.49,46.52,46.48,46.5,51900.0,25.8829,25.8997,25.8774,25.8885,51900.0
2011-12-27 14:40:00,46.49,46.53,46.48,46.52,53100.0,25.8829,25.9052,25.8774,25.8997,53100.0
2011-12-27 14:50:00,46.52,46.54,46.47,46.47,77000.0,25.8997,25.9108,25.8718,25.8718,77000.0
2011-12-27 15:00:00,46.48,46.48,46.45,46.45,86400.0,25.8774,25.8774,25.8607,25.8607,86400.0
2011-12-27 15:10:00,46.45,46.53,46.44,46.51,72800.0,25.8607,25.9052,25.8551,25.8941,72800.0
2011-12-27 15:20:00,46.51,46.51,46.48,46.51,48000.0,25.8941,25.8941,25.8774,25.8941,48000.0
2011-12-27 15:30:00,46.51,46.55,46.49,46.5,101100.0,25.8941,25.9164,25.8829,25.8885,101100.0
2011-12-27 15:40:00,46.5,46.53,46.46,46.53,132200.0,25.8885,25.9052,25.8662,25.9052,132200.0
2011-12-27 15:50:00,46.53,46.53,46.48,46.52,273700.0,25.9052,25.9052,25.8774,25.8997,273700.0
2011-12-28 09:30:00,46.59,46.69,46.48,46.51,99700.0,25.9386,25.9943,25.8774,25.8941,99700.0
2011-12-28 09:40:00,46.52,46.6,46.52,46.58,106300.0,25.8997,25.9442,25.8997,25.9331,106300.0
2011-12-28 09:50:00,46.58,46.6,46.5,46.5,60900.0,25.9331,25.9442,25.8885,25.8885,60900.0
2011-12-28 10:00:00,46.5,46.55,46.47,46.49,82300.0,25.8885,25.9164,25.8718,25.8829,82300.0
2011-12-28 10:10:00,46.49,46.49,46.41,46.44,41500.0,25.8829,25.8829,25.8384,25.8551,41500.0
2011-12-28 10:20:00,46.45,46.46,46.36,46.36,45300.0,25.8607,25.8662,25.8106,25.8106,45300.0
2011-12-28 10:30:00,46.36,46.37,46.3,46.37,76500.0,25.8106,25.8161,25.7772,25.8161,76500.0
2011-12-28 10:40:00,46.37,46.43,46.35,46.41,49900.0,25.8161,25.8495,25.805,25.8384,49900.0
2011-12-28 10:50:00,46.41,46.5,46.39,46.49,37800.0,25.8384,25.8885,25.8273,25.8829,37800.0
2011-12-28 11:00:00,46.49,46.5,46.42,46.44,43200.0,25.8829,25.8885,25.844,25.8551,43200.0
2011-12-28 11:10:00,46.44,46.49,46.42,46.46,80400.0,25.8551,25.8829,25.844,25.8662,80400.0
2011-12-28 11:20:00,46.46,46.46,46.4,46.43,61700.0,25.8662,25.8662,25.8328,25.8495,61700.0
2011-12-28 11:30:00,46.42,46.45,46.37,46.38,120800.0,25.844,25.8607,25.8161,25.8217,120800.0
2011-12-28 11:40:00,46.38,46.39,46.32,46.32,52800.0,25.8217,25.8273,25.7883,25.7883,52800.0
2011-12-28 11:50:00,46.32,46.34,46.3,46.31,57400.0,25.7883,25.7994,25.7772,25.7827,57400.0
2011-12-28 12:00:00,46.31,46.32,46.3,46.31,41000.0,25.7827,25.7883,25.7772,25.7827,41000.0
2011-12-28 12:10:00,46.31,46.32,46.3,46.32,46300.0,25.7827,25.7883,25.7772,25.7883,46300.0
2011-12-28 12:20:00,46.32,46.35,46.3,46.33,52700.0,25.7883,25.805,25.7772,25.7939,52700.0
2011-12-28 12:30:00,46.33,46.36,46.32,46.35,36300.0,25.7939,25.8106,25.7883,25.805,36300.0
2011-12-28 12:40:00,46.35,46.35,46.31,46.32,37700.0,25.805,25.805,25.7827,25.7883,37700.0
2011-12-28 12:50:00,46.33,46.34,46.31,46.33,38900.0,25.7939,25.7994,25.7827,25.7939,38900.0
2011-12-28 13:00:00,46.33,46.36,46.32,46.34,31600.0,25.7939,25.8106,25.7883,25.7994,31600.0
2011-12-28 13:10:00,46.33,46.35,46.33,46.34,34300.0,25.7939,25.805,25.7939,25.7994,34300.0
2011-12-28 13:20:00,46.34,46.36,46.32,46.36,32700.0,25.7994,25.8106,25.7883,25.8106,32700.0
2011-12-28 13:30:00,46.36,46.37,46.34,46.35,31700.0,25.8106,25.8161,25.7994,25.805,31700.0
2011-12-28 13:40:00,46.35,46.38,46.35,46.36,24200.0,25.805,25.8217,25.805,25.8106,24200.0
2011-12-28 13:50:00,46.36,46.37,46.35,46.37,18000.0,25.8106,25.8161,25.805,25.8161,18000.0
2011-12-28 14:00:00,46.37,46.4,46.36,46.37,42600.0,25.8161,25.8328,25.8106,25.8161,42600.0
2011-12-28 14:10:00,46.37,46.39,46.35,46.37,31500.0,25.8161,25.8273,25.805,25.8161,31500.0
2011-12-28 14:20:00,46.38,46.4,46.37,46.4,34700.0,25.8217,25.8328,25.8161,25.8328,34700.0
2011-12-28 14:30:00,46.4,46.41,46.39,46.4,33100.0,25.8328,25.8384,25.8273,25.8328,33100.0
2011-12-28 14:40:00,46.4,46.4,46.37,46.38,46600.0,25.8328,25.8328,25.8161,25.8217,46600.0
2011-12-28 14:50:00,46.38,46.41,46.37,46.38,37400.0,25.8217,25.8384,25.8161,25.8217,37400.0
2011-12-28 15:00:00,46.38,46.39,46.37,46.39,48600.0,25.8217,25.8273,25.8161,25.8273,48600.0
2011-12-28 15:10:00,46.39,46.39,46.34,46.35,62300.0,25.8273,25.8273,25.7994,25.805,62300.0
2011-12-28 15:20:00,46.36,46.39,46.32,46.36,92200.0,25.8106,25.8273,25.7883,25.8106,92200.0
2011-12-28 15:30:00,46.36,46.37,46.33,46.36,119900.0,25.8106,25.8161,25.7939,25.8106,119900.0
2011-12-28 15:40:00,46.36,46.4,46.34,46.38,163200.0,25.8106,25.8328,25.7994,25.8217,163200.0
2011-12-28 15:50:00,46.38,46.39,46.35,46.35,299000.0,25.8217,25.8273,25.805,25.805,299000.0
2011-12-29 09:30:00,46.43,46.62,46.35,46.56,103100.0,25.8495,25.9553,25.805,25.9219,103100.0
2011-12-29 09:40:00,46.56,46.61,46.52,46.59,90100.0,25.9219,25.9498,25.8997,25.9386,90100.0
2011-12-29 09:50:00,46.59,46.6,46.52,46.6,48900.0,25.9386,25.9442,25.8997,25.9442,48900.0
2011-12-29 10:00:00,46.6,46.65,46.58,46.58,68100.0,25.9442,25.972,25.9331,25.9331,68100.0
2011-12-29 10:10:00,46.58,46.58,46.51,46.51,42800.0,25.9331,25.9331,25.8941,25.8941,42800.0
2011-12-29 10:20:00,46.5,46.53,46.47,46.47,51100.0,25.8885,25.9052,25.8718,25.8718,51100.0
2011-12-29 10:30:00,46.48,46.51,46.45,46.49,42100.0,25.8774,25.8941,25.8607,25.8829,42100.0
2011-12-29 10:40:00,46.49,46.53,46.47,46.5,45300.0,25.8829,25.9052,25.8718,25.8885,45300.0
2011-12-29 10:50:00,46.5,46.55,46.42,46.44,64200.0,25.8885,25.9164,25.844,25.8551,64200.0
2011-12-29 11:00:00,46.44,46.45,46.4,46.4,47900.0,25.8551,25.8607,25.8328,25.8328,47900.0
2011-12-29 11:10:00,46.39,46.45,46.37,46.44,25600.0,25.8273,25.8607,25.8161,25.8551,25600.0
2011-12-29 11:20:00,46.43,46.46,46.39,46.39,30000.0,25.8495,25.8662,25.8273,25.8273,30000.0
2011-12-29 11:30:00,46.39,46.47,46.39,46.42,40400.0,25.8273,25.8718,25.8273,25.844,40400.0
2011-12-29 11:40:00,46.43,46.45,46.38,46.39,38700.0,25.8495,25.8607,25.8217,25.8273,38700.0
2011-12-29 11:50:00,46.4,46.49,46.39,46.48,39100.0,25.8328,25.8829,25.8273,25.8774,39100.0
2011-12-29 12:00:00,46.48,46.48,46.42,46.43,19500.0,25.8774,25.8774,25.844,25.8495,19500.0
2011-12-29 12:10:00,46.43,46.46,46.42,46.44,67500.0,25.8495,25.8662,25.844,25.8551,67500.0
2011-12-29 12:20:00,46.45,46.49,46.43,46.44,18700.0,25.8607,25.8829,25.8495,25.8551,18700.0
2011-12-29 12:30:00,46.44,46.44,46.37,46.42,23100.0,25.8551,25.8551,25.8161,25.844,23100.0
2011-12-29 12:40:00,46.42,46.44,46.41,46.44,13700.0,25.844,25.8551,25.8384,25.8551,13700.0
2011-12-29 12:50:00,46.43,46.44,46.41,46.41,19400.0,25.8495,25.8551,25.8384,25.8384,19400.0
2011-12-29 13:00:00,46.42,46.45,46.42,46.44,19300.0,25.844,25.8607,25.844,25.8551,19300.0
2011-12-29 13:10:00,46.43,46.44,46.41,46.43,33200.0,25.8495,25.8551,25.8384,25.8495,33200.0
2011-12-29 13:20:00,46.43,46.49,46.43,46.48,28100.0,25.8495,25.8829,25.8495,25.8774,28100.0
2011-12-29 13:30:00,46.48,46.5,46.47,46.5,14400.0,25.8774,25.8885,25.8718,25.8885,14400.0
2011-12-29 13:40:00,46.5,46.51,46.45,46.46,34300.0,25.8885,25.8941,25.8607,25.8662,34300.0
2011-12-29 13:50:00,46.47,46.49,46.46,46.48,28000.0,25.8718,25.8829,25.8662,25.8774,28000.0
2011-12-29 14:00:00,46.48,46.5,46.46,46.47,19100.0,25.8774,25.8885,25.8662,25.8718,19100.0
2011-12-29 14:10:00,46.47,46.47,46.45,46.46,19000.0,25.8718,25.8718,25.8607,25.8662,19000.0
2011-12-29 14:20:00,46.46,46.52,46.45,46.5,38700.0,25.8662,25.8997,25.8607,25.8885,38700.0
2011-12-29 14:30:00,46.5,46.51,46.47,46.48,43200.0,25.8885,25.8941,25.8718,25.8774,43200.0
2011-12-29 14:40:00,46.48,46.49,46.47,46.47,21900.0,25.8774,25.8829,25.8718,25.8718,21900.0
2011-12-29 14:50:00,46.47,46.48,46.47,46.48,18100.0,25.8718,25.8774,25.8718,25.8774,18100.0
2011-12-29 15:00:00,46.47,46.48,46.45,46.48,27200.0,25.8718,25.8774,25.8607,25.8774,27200.0
2011-12-29 15:10:00,46.47,46.51,46.47,46.51,22900.0,25.8718,25.8941,25.8718,25.8941,22900.0
2011-12-29 15:20:00,46.5,46.54,46.5,46.51,42200.0,25.8885,25.9108,25.8885,25.8941,42200.0
2011-12-29 15:30:00,46.5,46.54,46.5,46.53,46200.0,25.8885,25.9108,25.8885,25.9052,46200.0
2011-12-29 15:40:00,46.53,46.6,46.52,46.55,99000.0,25.9052,25.9442,25.8997,25.9164,99000.0
2011-12-29 15:50:00,46.55,46.6,46.54,46.56,213200.0,25.9164,25.9442,25.9108,25.9219,213200.0
2011-12-30 09:30:00,46.65,46.68,46.58,46.6,65000.0,25.972,25.9887,25.9331,25.9442,65000.0
2011-12-30 09:40:00,46.61,46.62,46.54,46.58,47600.0,25.9498,25.9553,25.9108,25.9331,47600.0
2011-12-30 09:50:00,46.59,46.62,46.55,46.57,36500.0,25.9386,25.9553,25.9164,25.9275,36500.0
2011-12-30 10:00:00,46.57,46.59,46.53,46.54,52100.0,25.9275,25.9386,25.9052,25.9108,52100.0
2011-12-30 10:10:00,46.53,46.62,46.5,46.61,80600.0,25.9052,25.9553,25.8885,25.9498,80600.0
2011-12-30 10:20:00,46.61,46.65,46.58,46.61,50200.0,25.9498,25.972,25.9331,25.9498,50200.0
2011-12-30 10:30:00,46.62,46.63,46.58,46.63,37900.0,25.9553,25.9609,25.9331,25.9609,37900.0
2011-12-30 10:40:00,46.63,46.66,46.59,46.6,42400.0,25.9609,25.9776,25.9386,25.9442,42400.0
2011-12-30 10:50:00,46.59,46.64,46.58,46.61,35300.0,25.9386,25.9665,25.9331,25.9498,35300.0
2011-12-30 11:00:00,46.62,46.63,46.57,46.58,48200.0,25.9553,25.9609,25.9275,25.9331,48200.0
2011-12-30 11:10:00,46.57,46.59,46.54,46.58,42900.0,25.9275,25.9386,25.9108,25.9331,42900.0
2011-12-30 11:20:00,46.58,46.63,46.58,46.63,37300.0,25.9331,25.9609,25.9331,25.9609,37300.0
2011-12-30 11:30:00,46.63,46.63,46.54,46.57,67400.0,25.9609,25.9609,25.9108,25.9275,67400.0
2011-12-30 11:40:00,46.57,46.58,46.53,46.53,30500.0,25.9275,25.9331,25.9052,25.9052,30500.0
2011-12-30 11:50:00,46.55,46.55,46.5,46.51,29700.0,25.9164,25.9164,25.8885,25.8941,29700.0
2011-12-30 12:00:00,46.5,46.51,46.5,46.51,27400.0,25.8885,25.8941,25.8885,25.8941,27400.0
2011-12-30 12:10:00,46.51,46.51,46.47,46.47,32400.0,25.8941,25.8941,25.8718,25.8718,32400.0
2011-12-30 12:20:00,46.48,46.48,46.45,46.47,24700.0,25.8774,25.8774,25.8607,25.8718,24700.0
2011-12-30 12:30:00,46.47,46.52,46.47,46.48,45100.0,25.8718,25.8997,25.8718,25.8774,45100.0
2011-12-30 12:40:00,46.48,46.49,46.47,46.47,16500.0,25.8774,25.8829,25.8718,25.8718,16500.0
2011-12-30 12:50:00,46.48,46.49,46.47,46.48,32000.0,25.8774,25.8829,25.8718,25.8774,32000.0
2011-12-30 13:00:00,46.48,46.49,46.45,46.48,29900.0,25.8774,25.8829,25.8607,25.8774,29900.0
2011-12-30 13:10:00,46.48,46.49,46.47,46.48,14200.0,25.8774,25.8829,25.8718,25.8774,14200.0
2011-12-30 13:20:00,46.48,46.49,46.43,46.45,29200.0,25.8774,25.8829,25.8495,25.8607,29200.0
2011-12-30 13:30:00,46.45,46.48,46.43,46.47,32700.0,25.8607,25.8774,25.8495,25.8718,32700.0
2011-12-30 13:40:00,46.46,46.47,46.44,46.45,15900.0,25.8662,25.8718,25.8551,25.8607,15900.0
2011-12-30 13:50:00,46.45,46.45,46.4,46.4,37800.0,25.8607,25.8607,25.8328,25.8328,37800.0
2011-12-30 14:00:00,46.4,46.42,46.39,46.42,54700.0,25.8328,25.844,25.8273,25.844,54700.0
2011-12-30 14:10:00,46.41,46.43,46.39,46.39,41500.0,25.8384,25.8495,25.8273,25.8273,41500.0
2011-12-30 14:20:00,46.39,46.39,46.36,46.36,35500.0,25.8273,25.8273,25.8106,25.8106,35500.0
2011-12-30 14:30:00,46.37,46.4,46.37,46.38,31400.0,25.8161,25.8328,25.8161,25.8217,31400.0
2011-12-30 14:40:00,46.37,46.38,46.35,46.36,42400.0,25.8161,25.8217,25.805,25.8106,42400.0
2011-12-30 14:50:00,46.36,46.36,46.35,46.36,26300.0,25.8106,25.8106,25.805,25.8106,26300.0
2011-12-30 15:00:00,46.36,46.41,46.36,46.4,36900.0,25.8106,25.8384,25.8106,25.8328,36900.0
2011-12-30 15:10:00,46.4,46.44,46.4,46.41,32800.0,25.8328,25.8551,25.8328,25.8384,32800.0
2011-12-30 15:20:00,46.41,46.42,46.39,46.4,21000.0,25.8384,25.844,25.8273,25.8328,21000.0
2011-12-30 15:30:00,46.39,46.4,46.36,46.37,38400.0,25.8273,25.8328,25.8106,25.8161,38400.0
2011-12-30 15:40:00,46.36,46.38,46.32,46.34,151900.0,25.8106,25.8217,25.7883,25.7994,151900.0
2011-12-30 15:50:00,46.34,46.35,46.28,46.28,233100.0,25.7994,25.805,25.766,25.766,233100.0
2012-01-03 09:30:00,45.85,46.02,45.75,45.97,438300.0,25.5266,25.6213,25.471,25.5934,438300.0
2012-01-03 09:40:00,45.97,46.06,45.91,45.91,202600.0,25.5934,25.6436,25.56,25.56,202600.0
2012-01-03 09:50:00,45.91,45.91,45.74,45.75,151700.0,25.56,25.56,25.4654,25.471,151700.0
2012-01-03 10:00:00,45.76,45.79,45.68,45.75,214600.0,25.4765,25.4932,25.432,25.471,214600.0
2012-01-03 10:10:00,45.75,45.89,45.74,45.85,150700.0,25.471,25.5489,25.4654,25.5266,150700.0
2012-01-03 10:20:00,45.85,45.93,45.83,45.89,113800.0,25.5266,25.5712,25.5155,25.5489,113800.0
2012-01-03 10:30:00,45.9,45.94,45.88,45.9,62700.0,25.5545,25.5767,25.5433,25.5545,62700.0
2012-01-03 10:40:00,45.89,45.92,45.83,45.86,121900.0,25.5489,25.5656,25.5155,25.5322,121900.0
2012-01-03 10:50:00,45.86,45.86,45.73,45.76,167900.0,25.5322,25.5322,25.4598,25.4765,167900.0
2012-01-03 11:00:00,45.76,45.76,45.64,45.7,151900.0,25.4765,25.4765,25.4097,25.4431,151900.0
2012-01-03 11:10:00,45.69,45.75,45.65,45.66,182000.0,25.4376,25.471,25.4153,25.4209,182000.0
2012-01-03 11:20:00,45.66,45.7,45.66,45.66,201200.0,25.4209,25.4431,25.4209,25.4209,201200.0
2012-01-03 11:30:00,45.67,45.67,45.61,45.61,114200.0,25.4264,25.4264,25.393,25.393,114200.0
2012-01-03 11:40:00,45.61,45.62,45.48,45.49,111300.0,25.393,25.3986,25.3206,25.3262,111300.0
2012-01-03 11:50:00,45.5,45.52,45.38,45.38,143500.0,25.3318,25.3429,25.265,25.265,143500.0
2012-01-03 12:00:00,45.38,45.38,45.32,45.34,91300.0,25.265,25.265,25.2316,25.2427,91300.0
2012-01-03 12:10:00,45.34,45.34,45.25,45.25,96300.0,25.2427,25.2427,25.1926,25.1926,96300.0
2012-01-03 12:20:00,45.25,45.26,45.22,45.22,116300.0,25.1926,25.1982,25.1759,25.1759,116300.0
2012-01-03 12:30:00,45.22,45.23,45.17,45.18,161400.0,25.1759,25.1815,25.148,25.1536,161400.0
2012-01-03 12:40:00,45.18,45.19,45.13,45.13,140900.0,25.1536,25.1592,25.1258,25.1258,140900.0
2012-01-03 12:50:00,45.13,45.2,45.13,45.17,101600.0,25.1258,25.1648,25.1258,25.148,101600.0
2012-01-03 13:00:00,45.16,45.18,45.14,45.17,81600.0,25.1425,25.1536,25.1313,25.148,81600.0
2012-01-03 13:10:00,45.16,45.17,45.05,45.05,67200.0,25.1425,25.148,25.0812,25.0812,67200.0
2012-01-03 13:20:00,45.06,45.06,44.93,44.96,174000.0,25.0868,25.0868,25.0144,25.0311,174000.0
2012-01-03 13:30:00,44.96,44.97,44.9,44.91,134400.0,25.0311,25.0367,24.9977,25.0033,134400.0
2012-01-03 13:40:00,44.91,44.95,44.85,44.88,139900.0,25.0033,25.0256,24.9699,24.9866,139900.0
2012-01-03 13:50:00,44.88,44.91,44.86,44.86,89000.0,24.9866,25.0033,24.9755,24.9755,89000.0
2012-01-03 14:00:00,44.86,44.89,44.85,44.88,74500.0,24.9755,24.9922,24.9699,24.9866,74500.0
2012-01-03 14:10:00,44.88,44.93,44.88,44.92,190300.0,24.9866,25.0144,24.9866,25.0089,190300.0
2012-01-03 14:20:00,44.92,44.96,44.9,44.96,132600.0,25.0089,25.0311,24.9977,25.0311,132600.0
2012-01-03 14:30:00,44.96,44.97,44.96,44.97,102300.0,25.0311,25.0367,25.0311,25.0367,102300.0
2012-01-03 14:40:00,44.97,45.0,44.96,45.0,132700.0,25.0367,25.0534,25.0311,25.0534,132700.0
2012-01-03 14:50:00,44.99,45.0,44.98,44.99,122500.0,25.0478,25.0534,25.0423,25.0478,122500.0
2012-01-03 15:00:00,44.99,44.99,44.89,44.93,206800.0,25.0478,25.0478,24.9922,25.0144,206800.0
2012-01-03 15:10:00,44.93,44.93,44.89,44.9,142500.0,25.0144,25.0144,24.9922,24.9977,142500.0
2012-01-03 15:20:00,44.9,44.91,44.81,44.87,215200.0,24.9977,25.0033,24.9476,24.981,215200.0
2012-01-03 15:30:00,44.87,44.89,44.84,44.89,211200.0,24.981,24.9922,24.9643,24.9922,211200.0
2012-01-03 15:40:00,44.89,45.09,44.88,45.08,321600.0,24.9922,25.1035,24.9866,25.0979,321600.0
2012-01-03 15:50:00,45.08,45.09,45.02,45.03,558700.0,25.0979,25.1035,25.0645,25.0701,558700.0
2012-01-04 09:30:00,45.06,45.33,44.98,45.32,237300.0,25.0868,25.2371,25.0423,25.2316,237300.0
2012-01-04 09:40:00,45.33,45.39,45.21,45.23,112700.0,25.2371,25.2705,25.1703,25.1815,112700.0
2012-01-04 09:50:00,45.23,45.3,45.21,45.25,64200.0,25.1815,25.2204,25.1703,25.1926,64200.0
2012-01-04 10:00:00,45.25,45.36,45.25,45.34,144700.0,25.1926,25.2538,25.1926,25.2427,144700.0
2012-01-04 10:10:00,45.35,45.44,45.32,45.39,139400.0,25.2483,25.2984,25.2316,25.2705,139400.0
2012-01-04 10:20:00,45.38,45.48,45.38,45.44,79100.0,25.265,25.3206,25.265,25.2984,79100.0
2012-01-04 10:30:00,45.45,45.47,45.42,45.44,91200.0,25.3039,25.3151,25.2872,25.2984,91200.0
2012-01-04 10:40:00,45.45,45.47,45.39,45.45,84500.0,25.3039,25.3151,25.2705,25.3039,84500.0
2012-01-04 10:50:00,45.45,45.46,45.35,45.36,75500.0,25.3039,25.3095,25.2483,25.2538,75500.0
2012-01-04 11:00:00,45.36,45.39,45.28,45.28,96100.0,25.2538,25.2705,25.2093,25.2093,96100.0
2012-01-04 11:10:00,45.28,45.36,45.22,45.22,81400.0,25.2093,25.2538,25.1759,25.1759,81400.0
2012-01-04 11:20:00,45.22,45.25,45.16,45.19,66800.0,25.1759,25.1926,25.1425,25.1592,66800.0
2012-01-04 11:30:00,45.2,45.27,45.19,45.27,61600.0,25.1648,25.2037,25.1592,25.2037,61600.0
2012-01-04 11:40:00,45.28,45.28,45.22,45.24,46900.0,25.2093,25.2093,25.1759,25.187,46900.0
2012-01-04 11:50:00,45.25,45.25,45.19,45.21,86200.0,25.1926,25.1926,25.1592,25.1703,86200.0
2012-01-04 12:00:00,45.21,45.23,45.19,45.23,53600.0,25.1703,25.1815,25.1592,25.1815,53600.0
2012-01-04 12:10:00,45.22,45.23,45.2,45.21,45300.0,25.1759,25.1815,25.1648,25.1703,45300.0
2012-01-04 12:20:00,45.22,45.22,45.18,45.19,57700.0,25.1759,25.1759,25.1536,25.1592,57700.0
2012-01-04 12:30:00,45.19,45.2,45.09,45.12,101100.0,25.1592,25.1648,25.1035,25.1202,101100.0
2012-01-04 12:40:00,45.11,45.13,45.08,45.1,65300.0,25.1146,25.1258,25.0979,25.1091,65300.0
2012-01-04 12:50:00,45.11,45.12,45.06,45.07,77400.0,25.1146,25.1202,25.0868,25.0924,77400.0
2012-01-04 13:00:00,45.07,45.07,45.03,45.04,53700.0,25.0924,25.0924,25.0701,25.0757,53700.0
2012-01-04 13:10:00,45.04,45.05,45.04,45.05,30600.0,25.0757,25.0812,25.0757,25.0812,30600.0
2012-01-04 13:20:00,45.05,45.1,45.04,45.07,58900.0,25.0812,25.1091,25.0757,25.0924,58900.0
2012-01-04 13:30:00,45.08,45.08,45.04,45.04,65000.0,25.0979,25.0979,25.0757,25.0757,65000.0
2012-01-04 13:40:00,45.04,45.07,45.02,45.04,61400.0,25.0757,25.0924,25.0645,25.0757,61400.0
2012-01-04 13:50:00,45.05,45.05,45.01,45.03,55500.0,25.0812,25.0812,25.059,25.0701,55500.0
2012-01-04 14:00:00,45.03,45.05,45.02,45.03,68100.0,25.0701,25.0812,25.0645,25.0701,68100.0
2012-01-04 14:10:00,45.03,45.04,45.01,45.03,60600.0,25.0701,25.0757,25.059,25.0701,60600.0
2012-01-04 14:20:00,45.03,45.04,45.02,45.02,39300.0,25.0701,25.0757,25.0645,25.0645,39300.0
2012-01-04 14:30:00,45.02,45.07,45.02,45.02,88600.0,25.0645,25.0924,25.0645,25.0645,88600.0
2012-01-04 14:40:00,45.02,45.03,45.01,45.01,61300.0,25.0645,25.0701,25.059,25.059,61300.0
2012-01-04 14:50:00,45.02,45.03,45.0,45.02,112700.0,25.0645,25.0701,25.0534,25.0645,112700.0
2012-01-04 15:00:00,45.02,45.03,45.0,45.0,85700.0,25.0645,25.0701,25.0534,25.0534,85700.0
2012-01-04 15:10:00,45.01,45.01,44.97,44.97,110400.0,25.059,25.059,25.0367,25.0367,110400.0
2012-01-04 15:20:00,44.96,44.97,44.93,44.95,99400.0,25.0311,25.0367,25.0144,25.0256,99400.0
2012-01-04 15:30:00,44.95,45.0,44.94,44.99,106500.0,25.0256,25.0534,25.02,25.0478,106500.0
2012-01-04 15:40:00,45.0,45.0,44.97,44.98,145500.0,25.0534,25.0534,25.0367,25.0423,145500.0
2012-01-04 15:50:00,44.98,45.01,44.97,45.0,254900.0,25.0423,25.059,25.0367,25.0534,254900.0
2012-01-05 09:30:00,44.97,44.99,44.69,44.72,150700.0,25.0367,25.0478,24.8808,24.8975,150700.0
2012-01-05 09:40:00,44.72,44.78,44.68,44.69,105800.0,24.8975,24.9309,24.8752,24.8808,105800.0
2012-01-05 09:50:00,44.69,44.74,44.64,44.72,87400.0,24.8808,24.9087,24.853,24.8975,87400.0
2012-01-05 10:00:00,44.72,44.72,44.62,44.65,234200.0,24.8975,24.8975,24.8418,24.8585,234200.0
2012-01-05 10:10:00,44.65,44.65,44.59,44.6,98500.0,24.8585,24.8585,24.8251,24.8307,98500.0
2012-01-05 10:20:00,44.6,44.64,44.55,44.59,107600.0,24.8307,24.853,24.8029,24.8251,107600.0
2012-01-05 10:30:00,44.58,44.59,44.5,44.52,198000.0,24.8196,24.8251,24.775,24.7862,198000.0
2012-01-05 10:40:00,44.52,44.59,44.51,44.58,169500.0,24.7862,24.8251,24.7806,24.8196,169500.0
2012-01-05 10:50:00,44.58,44.7,44.57,44.7,123200.0,24.8196,24.8864,24.814,24.8864,123200.0
2012-01-05 11:00:00,44.69,44.9,44.68,44.88,122000.0,24.8808,24.9977,24.8752,24.9866,122000.0
2012-01-05 11:10:00,44.87,44.88,44.74,44.74,53900.0,24.981,24.9866,24.9087,24.9087,53900.0
2012-01-05 11:20:00,44.74,44.82,44.74,44.81,180800.0,24.9087,24.9532,24.9087,24.9476,180800.0
2012-01-05 11:30:00,44.82,44.89,44.81,44.87,79300.0,24.9532,24.9922,24.9476,24.981,79300.0
2012-01-05 11:40:00,44.88,44.96,44.88,44.95,52900.0,24.9866,25.0311,24.9866,25.0256,52900.0
2012-01-05 11:50:00,44.95,44.97,44.91,44.97,55300.0,25.0256,25.0367,25.0033,25.0367,55300.0
2012-01-05 12:00:00,44.97,45.05,44.95,45.04,207700.0,25.0367,25.0812,25.0256,25.0757,207700.0
2012-01-05 12:10:00,45.05,45.05,44.97,44.99,85100.0,25.0812,25.0812,25.0367,25.0478,85100.0
2012-01-05 12:20:00,44.98,45.04,44.93,45.03,57400.0,25.0423,25.0757,25.0144,25.0701,57400.0
2012-01-05 12:30:00,45.03,45.04,45.02,45.03,52000.0,25.0701,25.0757,25.0645,25.0701,52000.0
2012-01-05 12:40:00,45.04,45.09,45.03,45.07,97700.0,25.0757,25.1035,25.0701,25.0924,97700.0
2012-01-05 12:50:00,45.08,45.1,45.06,45.08,84900.0,25.0979,25.1091,25.0868,25.0979,84900.0
2012-01-05 13:00:00,45.08,45.1,45.05,45.09,46400.0,25.0979,25.1091,25.0812,25.1035,46400.0
2012-01-05 13:10:00,45.09,45.09,45.03,45.06,67000.0,25.1035,25.1035,25.0701,25.0868,67000.0
2012-01-05 13:20:00,45.06,45.09,45.03,45.06,29300.0,25.0868,25.1035,25.0701,25.0868,29300.0
2012-01-05 13:30:00,45.07,45.07,45.0,45.05,45200.0,25.0924,25.0924,25.0534,25.0812,45200.0
2012-01-05 13:40:00,45.05,45.08,45.03,45.05,38500.0,25.0812,25.0979,25.0701,25.0812,38500.0
2012-01-05 13:50:00,45.04,45.05,45.02,45.03,25700.0,25.0757,25.0812,25.0645,25.0701,25700.0
2012-01-05 14:00:00,45.03,45.03,44.98,44.98,48100.0,25.0701,25.0701,25.0423,25.0423,48100.0
2012-01-05 14:10:00,44.98,45.01,44.97,44.98,33600.0,25.0423,25.059,25.0367,25.0423,33600.0
2012-01-05 14:20:00,44.98,45.0,44.96,44.98,48900.0,25.0423,25.0534,25.0311,25.0423,48900.0
2012-01-05 14:30:00,44.98,45.0,44.98,44.98,35100.0,25.0423,25.0534,25.0423,25.0423,35100.0
2012-01-05 14:40:00,44.99,45.02,44.96,44.98,56700.0,25.0478,25.0645,25.0311,25.0423,56700.0
2012-01-05 14:50:00,44.97,45.01,44.97,44.98,42700.0,25.0367,25.059,25.0367,25.0423,42700.0
2012-01-05 15:00:00,44.97,44.97,44.91,44.97,162500.0,25.0367,25.0367,25.0033,25.0367,162500.0
2012-01-05 15:10:00,44.97,44.97,44.92,44.92,68900.0,25.0367,25.0367,25.0089,25.0089,68900.0
2012-01-05 15:20:00,44.93,44.99,44.92,44.97,59600.0,25.0144,25.0478,25.0089,25.0367,59600.0
2012-01-05 15:30:00,44.96,44.99,44.95,44.99,55100.0,25.0311,25.0478,25.0256,25.0478,55100.0
2012-01-05 15:40:00,44.99,45.02,44.98,45.01,155700.0,25.0478,25.0645,25.0423,25.059,155700.0
2012-01-05 15:50:00,45.01,45.02,44.94,44.95,542000.0,25.059,25.0645,25.02,25.0256,542000.0
2012-01-06 09:30:00,45.0,45.0,44.81,44.91,116700.0,25.0534,25.0534,24.9476,25.0033,116700.0
2012-01-06 09:40:00,44.91,44.91,44.83,44.84,83500.0,25.0033,25.0033,24.9588,24.9643,83500.0
2012-01-06 09:50:00,44.84,44.84,44.75,44.77,82300.0,24.9643,24.9643,24.9142,24.9254,82300.0
2012-01-06 10:00:00,44.77,44.79,44.66,44.7,137200.0,24.9254,24.9365,24.8641,24.8864,137200.0
2012-01-06 10:10:00,44.7,44.77,44.66,44.67,78100.0,24.8864,24.9254,24.8641,24.8697,78100.0
2012-01-06 10:20:00,44.67,44.73,44.65,44.68,74800.0,24.8697,24.9031,24.8585,24.8752,74800.0
2012-01-06 10:30:00,44.69,44.73,44.65,44.66,94700.0,24.8808,24.9031,24.8585,24.8641,94700.0
2012-01-06 10:40:00,44.65,44.7,44.62,44.7,105900.0,24.8585,24.8864,24.8418,24.8864,105900.0
2012-01-06 10:50:00,44.69,44.72,44.64,44.64,99900.0,24.8808,24.8975,24.853,24.853,99900.0
2012-01-06 11:00:00,44.64,44.71,44.62,44.69,105500.0,24.853,24.8919,24.8418,24.8808,105500.0
2012-01-06 11:10:00,44.69,44.72,44.66,44.72,56600.0,24.8808,24.8975,24.8641,24.8975,56600.0
2012-01-06 11:20:00,44.72,44.72,44.66,44.68,174100.0,24.8975,24.8975,24.8641,24.8752,174100.0
2012-01-06 11:30:00,44.68,44.73,44.67,44.71,91400.0,24.8752,24.9031,24.8697,24.8919,91400.0
2012-01-06 11:40:00,44.7,44.7,44.63,44.64,89900.0,24.8864,24.8864,24.8474,24.853,89900.0
2012-01-06 11:50:00,44.65,44.66,44.61,44.66,70700.0,24.8585,24.8641,24.8363,24.8641,70700.0
2012-01-06 12:00:00,44.65,44.66,44.64,44.64,54500.0,24.8585,24.8641,24.853,24.853,54500.0
2012-01-06 12:10:00,44.65,44.69,44.64,44.67,77700.0,24.8585,24.8808,24.853,24.8697,77700.0
2012-01-06 12:20:00,44.67,44.7,44.67,44.68,50000.0,24.8697,24.8864,24.8697,24.8752,50000.0
2012-01-06 12:30:00,44.67,44.7,44.66,44.68,74000.0,24.8697,24.8864,24.8641,24.8752,74000.0
2012-01-06 12:40:00,44.68,44.69,44.62,44.64,54700.0,24.8752,24.8808,24.8418,24.853,54700.0
2012-01-06 12:50:00,44.64,44.64,44.57,44.58,72900.0,24.853,24.853,24.814,24.8196,72900.0
2012-01-06 13:00:00,44.59,44.66,44.57,44.64,53200.0,24.8251,24.8641,24.814,24.853,53200.0
2012-01-06 13:10:00,44.63,44.67,44.63,44.65,50300.0,24.8474,24.8697,24.8474,24.8585,50300.0
2012-01-06 13:20:00,44.64,44.64,44.59,44.61,57000.0,24.853,24.853,24.8251,24.8363,57000.0
2012-01-06 13:30:00,44.6,44.64,44.59,44.63,57600.0,24.8307,24.853,24.8251,24.8474,57600.0
2012-01-06 13:40:00,44.63,44.64,44.61,44.63,61800.0,24.8474,24.853,24.8363,24.8474,61800.0
2012-01-06 13:50:00,44.63,44.66,44.6,44.6,213800.0,24.8474,24.8641,24.8307,24.8307,213800.0
2012-01-06 14:00:00,44.6,44.65,44.6,44.65,75600.0,24.8307,24.8585,24.8307,24.8585,75600.0
2012-01-06 14:10:00,44.65,44.65,44.62,44.62,68700.0,24.8585,24.8585,24.8418,24.8418,68700.0
2012-01-06 14:20:00,44.62,44.65,44.6,44.62,70600.0,24.8418,24.8585,24.8307,24.8418,70600.0
2012-01-06 14:30:00,44.62,44.62,44.59,44.6,58700.0,24.8418,24.8418,24.8251,24.8307,58700.0
2012-01-06 14:40:00,44.59,44.6,44.56,44.57,131100.0,24.8251,24.8307,24.8084,24.814,131100.0
2012-01-06 14:50:00,44.57,44.58,44.54,44.55,102400.0,24.814,24.8196,24.7973,24.8029,102400.0
2012-01-06 15:00:00,44.54,44.55,44.47,44.47,188400.0,24.7973,24.8029,24.7583,24.7583,188400.0
2012-01-06 15:10:00,44.48,44.48,44.45,44.47,186600.0,24.7639,24.7639,24.7472,24.7583,186600.0
2012-01-06 15:20:00,44.46,44.47,44.42,44.43,216500.0,24.7528,24.7583,24.7305,24.7361,216500.0
2012-01-06 15:30:00,44.43,44.45,44.41,44.43,167800.0,24.7361,24.7472,24.7249,24.7361,167800.0
2012-01-06 15:40:00,44.43,44.47,44.42,44.45,285800.0,24.7361,24.7583,24.7305,24.7472,285800.0
2012-01-06 15:50:00,44.44,44.48,44.42,44.48,411800.0,24.7416,24.7639,24.7305,24.7639,411800.0
2012-01-09 09:30:00,44.71,44.75,44.62,44.73,129000.0,24.8919,24.9142,24.8418,24.9031,129000.0
2012-01-09 09:40:00,44.73,44.74,44.69,44.74,99800.0,24.9031,24.9087,24.8808,24.9087,99800.0
2012-01-09 09:50:00,44.74,44.74,44.64,44.66,106100.0,24.9087,24.9087,24.853,24.8641,106100.0
2012-01-09 10:00:00,44.67,44.7,44.62,44.7,94600.0,24.8697,24.8864,24.8418,24.8864,94600.0
2012-01-09 10:10:00,44.69,44.73,44.67,44.73,56800.0,24.8808,24.9031,24.8697,24.9031,56800.0
2012-01-09 10:20:00,44.72,44.76,44.71,44.75,41500.0,24.8975,24.9198,24.8919,24.9142,41500.0
2012-01-09 10:30:00,44.75,44.8,44.73,44.79,65100.0,24.9142,24.9421,24.9031,24.9365,65100.0
2012-01-09 10:40:00,44.79,44.82,44.78,44.79,43900.0,24.9365,24.9532,24.9309,24.9365,43900.0
2012-01-09 10:50:00,44.78,44.82,44.78,44.82,45200.0,24.9309,24.9532,24.9309,24.9532,45200.0
2012-01-09 11:00:00,44.81,44.82,44.77,44.78,70200.0,24.9476,24.9532,24.9254,24.9309,70200.0
2012-01-09 11:10:00,44.78,44.79,44.76,44.76,69200.0,24.9309,24.9365,24.9198,24.9198,69200.0
2012-01-09 11:20:00,44.76,44.81,44.75,44.81,52500.0,24.9198,24.9476,24.9142,24.9476,52500.0
2012-01-09 11:30:00,44.81,44.81,44.78,44.81,78100.0,24.9476,24.9476,24.9309,24.9476,78100.0
2012-01-09 11:40:00,44.8,44.82,44.78,44.82,56500.0,24.9421,24.9532,24.9309,24.9532,56500.0
2012-01-09 11:50:00,44.82,44.83,44.78,44.82,68300.0,24.9532,24.9588,24.9309,24.9532,68300.0
2012-01-09 12:00:00,44.82,44.84,44.81,44.81,39300.0,24.9532,24.9643,24.9476,24.9476,39300.0
2012-01-09 12:10:00,44.81,44.85,44.81,44.84,29000.0,24.9476,24.9699,24.9476,24.9643,29000.0
2012-01-09 12:20:00,44.85,44.88,44.84,44.86,63100.0,24.9699,24.9866,24.9643,24.9755,63100.0
2012-01-09 12:30:00,44.86,44.87,44.85,44.86,33700.0,24.9755,24.981,24.9699,24.9755,33700.0
2012-01-09 12:40:00,44.86,44.88,44.86,44.87,39200.0,24.9755,24.9866,24.9755,24.981,39200.0
2012-01-09 12:50:00,44.87,44.88,44.85,44.88,26100.0,24.981,24.9866,24.9699,24.9866,26100.0
2012-01-09 13:00:00,44.88,44.91,44.87,44.9,38500.0,24.9866,25.0033,24.981,24.9977,38500.0
2012-01-09 13:10:00,44.9,44.94,44.89,44.92,39200.0,24.9977,25.02,24.9922,25.0089,39200.0
2012-01-09 13:20:00,44.93,44.94,44.9,44.92,35600.0,25.0144,25.02,24.9977,25.0089,35600.0
2012-01-09 13:30:00,44.92,44.92,44.84,44.85,45700.0,25.0089,25.0089,24.9643,24.9699,45700.0
2012-01-09 13:40:00,44.84,44.88,44.84,44.88,53900.0,24.9643,24.9866,24.9643,24.9866,53900.0
2012-01-09 13:50:00,44.88,44.88,44.87,44.88,23500.0,24.9866,24.9866,24.981,24.9866,23500.0
2012-01-09 14:00:00,44.88,44.92,44.87,44.91,46800.0,24.9866,25.0089,24.981,25.0033,46800.0
2012-01-09 14:10:00,44.91,44.93,44.91,44.92,31500.0,25.0033,25.0144,25.0033,25.0089,31500.0
2012-01-09 14:20:00,44.92,44.95,44.92,44.95,25300.0,25.0089,25.0256,25.0089,25.0256,25300.0
2012-01-09 14:30:00,44.95,44.96,44.94,44.95,38700.0,25.0256,25.0311,25.02,25.0256,38700.0
2012-01-09 14:40:00,44.96,44.96,44.87,44.89,113100.0,25.0311,25.0311,24.981,24.9922,113100.0
2012-01-09 14:50:00,44.89,44.9,44.88,44.88,59000.0,24.9922,24.9977,24.9866,24.9866,59000.0
2012-01-09 15:00:00,44.88,44.92,44.85,44.87,87900.0,24.9866,25.0089,24.9699,24.981,87900.0
2012-01-09 15:10:00,44.87,44.87,44.85,44.85,45800.0,24.981,24.981,24.9699,24.9699,45800.0
2012-01-09 15:20:00,44.85,44.88,44.85,44.88,99500.0,24.9699,24.9866,24.9699,24.9866,99500.0
2012-01-09 15:30:00,44.88,44.93,44.87,44.93,108900.0,24.9866,25.0144,24.981,25.0144,108900.0
2012-01-09 15:40:00,44.93,45.0,44.93,44.99,193600.0,25.0144,25.0534,25.0144,25.0478,193600.0
2012-01-09 15:50:00,45.0,45.0,44.95,44.95,313200.0,25.0534,25.0534,25.0256,25.0256,313200.0
2012-01-10 09:30:00,45.09,45.09,44.85,44.88,273600.0,25.1035,25.1035,24.9699,24.9866,273600.0
2012-01-10 09:40:00,44.87,44.98,44.87,44.97,156500.0,24.981,25.0423,24.981,25.0367,156500.0
2012-01-10 09:50:00,44.96,44.99,44.95,44.97,174700.0,25.0311,25.0478,25.0256,25.0367,174700.0
2012-01-10 10:00:00,44.98,45.02,44.94,44.94,204500.0,25.0423,25.0645,25.02,25.02,204500.0
2012-01-10 10:10:00,44.94,44.96,44.94,44.94,106800.0,25.02,25.0311,25.02,25.02,106800.0
2012-01-10 10:20:00,44.94,44.98,44.93,44.97,91500.0,25.02,25.0423,25.0144,25.0367,91500.0
2012-01-10 10:30:00,44.98,45.01,44.96,44.98,74100.0,25.0423,25.059,25.0311,25.0423,74100.0
2012-01-10 10:40:00,44.99,45.04,44.98,45.02,114700.0,25.0478,25.0757,25.0423,25.0645,114700.0
2012-01-10 10:50:00,45.03,45.08,45.01,45.06,67800.0,25.0701,25.0979,25.059,25.0868,67800.0
2012-01-10 11:00:00,45.06,45.07,44.98,44.99,71400.0,25.0868,25.0924,25.0423,25.0478,71400.0
2012-01-10 11:10:00,44.98,44.99,44.95,44.95,31600.0,25.0423,25.0478,25.0256,25.0256,31600.0
2012-01-10 11:20:00,44.95,45.04,44.95,45.02,73600.0,25.0256,25.0757,25.0256,25.0645,73600.0
2012-01-10 11:30:00,45.02,45.03,44.97,44.97,45500.0,25.0645,25.0701,25.0367,25.0367,45500.0
2012-01-10 11:40:00,44.98,44.98,44.95,44.97,53300.0,25.0423,25.0423,25.0256,25.0367,53300.0
2012-01-10 11:50:00,44.97,45.06,44.97,45.01,75400.0,25.0367,25.0868,25.0367,25.059,75400.0
2012-01-10 12:00:00,45.01,45.03,45.0,45.02,37600.0,25.059,25.0701,25.0534,25.0645,37600.0
2012-01-10 12:10:00,45.02,45.05,45.01,45.04,61100.0,25.0645,25.0812,25.059,25.0757,61100.0
2012-01-10 12:20:00,45.04,45.06,45.01,45.03,115800.0,25.0757,25.0868,25.059,25.0701,115800.0
2012-01-10 12:30:00,45.03,45.04,44.99,45.02,46700.0,25.0701,25.0757,25.0478,25.0645,46700.0
2012-01-10 12:40:00,45.01,45.02,44.98,45.0,28000.0,25.059,25.0645,25.0423,25.0534,28000.0
2012-01-10 12:50:00,45.0,45.0,44.96,44.98,33300.0,25.0534,25.0534,25.0311,25.0423,33300.0
2012-01-10 13:00:00,44.98,44.98,44.95,44.96,50800.0,25.0423,25.0423,25.0256,25.0311,50800.0
2012-01-10 13:10:00,44.95,44.97,44.94,44.96,51800.0,25.0256,25.0367,25.02,25.0311,51800.0
2012-01-10 13:20:00,44.96,44.98,44.95,44.97,56000.0,25.0311,25.0423,25.0256,25.0367,56000.0
2012-01-10 13:30:00,44.97,44.98,44.94,44.97,74200.0,25.0367,25.0423,25.02,25.0367,74200.0
2012-01-10 13:40:00,44.98,45.0,44.97,44.98,51000.0,25.0423,25.0534,25.0367,25.0423,51000.0
2012-01-10 13:50:00,44.98,44.99,44.96,44.97,20900.0,25.0423,25.0478,25.0311,25.0367,20900.0
2012-01-10 14:00:00,44.96,44.97,44.95,44.97,45300.0,25.0311,25.0367,25.0256,25.0367,45300.0
2012-01-10 14:10:00,44.96,44.99,44.96,44.98,45400.0,25.0311,25.0478,25.0311,25.0423,45400.0
2012-01-10 14:20:00,44.98,45.0,44.97,44.97,78200.0,25.0423,25.0534,25.0367,25.0367,78200.0
2012-01-10 14:30:00,44.97,44.98,44.95,44.95,41300.0,25.0367,25.0423,25.0256,25.0256,41300.0
2012-01-10 14:40:00,44.95,44.98,44.95,44.97,60200.0,25.0256,25.0423,25.0256,25.0367,60200.0
2012-01-10 14:50:00,44.97,44.98,44.92,44.94,98900.0,25.0367,25.0423,25.0089,25.02,98900.0
2012-01-10 15:00:00,44.94,44.94,44.88,44.89,50300.0,25.02,25.02,24.9866,24.9922,50300.0
2012-01-10 15:10:00,44.89,44.89,44.82,44.82,62900.0,24.9922,24.9922,24.9532,24.9532,62900.0
2012-01-10 15:20:00,44.82,44.83,44.8,44.82,99200.0,24.9532,24.9588,24.9421,24.9532,99200.0
2012-01-10 15:30:00,44.82,44.83,44.79,44.79,125700.0,24.9532,24.9588,24.9365,24.9365,125700.0
2012-01-10 15:40:00,44.79,44.86,44.79,44.85,160900.0,24.9365,24.9755,24.9365,24.9699,160900.0
2012-01-10 15:50:00,44.84,44.89,44.79,44.8,496000.0,24.9643,24.9922,24.9365,24.9421,496000.0
2012-01-11 09:30:00,44.78,44.96,44.78,44.92,112400.0,24.9309,25.0311,24.9309,25.0089,112400.0
2012-01-11 09:40:00,44.91,45.02,44.91,45.0,92300.0,25.0033,25.0645,25.0033,25.0534,92300.0
2012-01-11 09:50:00,45.0,45.0,44.96,44.97,83300.0,25.0534,25.0534,25.0311,25.0367,83300.0
2012-01-11 10:00:00,44.96,45.0,44.95,44.95,61900.0,25.0311,25.0534,25.0256,25.0256,61900.0
2012-01-11 10:10:00,44.95,44.96,44.89,44.9,58900.0,25.0256,25.0311,24.9922,24.9977,58900.0
2012-01-11 10:20:00,44.9,44.94,44.89,44.94,44300.0,24.9977,25.02,24.9922,25.02,44300.0
2012-01-11 10:30:00,44.94,44.99,44.94,44.95,57400.0,25.02,25.0478,25.02,25.0256,57400.0
2012-01-11 10:40:00,44.95,44.99,44.93,44.94,57500.0,25.0256,25.0478,25.0144,25.02,57500.0
2012-01-11 10:50:00,44.93,44.98,44.93,44.93,29400.0,25.0144,25.0423,25.0144,25.0144,29400.0
2012-01-11 11:00:00,44.93,44.97,44.91,44.93,43900.0,25.0144,25.0367,25.0033,25.0144,43900.0
2012-01-11 11:10:00,44.93,44.93,44.91,44.92,37000.0,25.0144,25.0144,25.0033,25.0089,37000.0
2012-01-11 11:20:00,44.93,44.97,44.92,44.96,45100.0,25.0144,25.0367,25.0089,25.0311,45100.0
2012-01-11 11:30:00,44.96,45.01,44.95,45.0,55400.0,25.0311,25.059,25.0256,25.0534,55400.0
2012-01-11 11:40:00,45.01,45.1,45.0,45.09,75500.0,25.059,25.1091,25.0534,25.1035,75500.0
2012-01-11 11:50:00,45.09,45.1,45.07,45.1,48600.0,25.1035,25.1091,25.0924,25.1091,48600.0
2012-01-11 12:00:00,45.09,45.1,45.0,45.01,59100.0,25.1035,25.1091,25.0534,25.059,59100.0
2012-01-11 12:10:00,45.01,45.03,44.94,44.95,59400.0,25.059,25.0701,25.02,25.0256,59400.0
2012-01-11 12:20:00,44.95,44.96,44.92,44.92,34500.0,25.0256,25.0311,25.0089,25.0089,34500.0
2012-01-11 12:30:00,44.93,44.93,44.88,44.88,26900.0,25.0144,25.0144,24.9866,24.9866,26900.0
2012-01-11 12:40:00,44.88,44.94,44.87,44.93,33300.0,24.9866,25.02,24.981,25.0144,33300.0
2012-01-11 12:50:00,44.93,44.96,44.93,44.95,63100.0,25.0144,25.0311,25.0144,25.0256,63100.0
2012-01-11 13:00:00,44.94,45.0,44.94,44.99,122800.0,25.02,25.0534,25.02,25.0478,122800.0
2012-01-11 13:10:00,44.98,44.99,44.97,44.97,107600.0,25.0423,25.0478,25.0367,25.0367,107600.0
2012-01-11 13:20:00,44.97,45.0,44.97,44.99,62200.0,25.0367,25.0534,25.0367,25.0478,62200.0
2012-01-11 13:30:00,45.0,45.03,44.98,45.03,54500.0,25.0534,25.0701,25.0423,25.0701,54500.0
2012-01-11 13:40:00,45.03,45.03,44.96,44.96,44100.0,25.0701,25.0701,25.0311,25.0311,44100.0
2012-01-11 13:50:00,44.96,44.99,44.95,44.96,34400.0,25.0311,25.0478,25.0256,25.0311,34400.0
2012-01-11 14:00:00,44.96,44.97,44.91,44.94,57400.0,25.0311,25.0367,25.0033,25.02,57400.0
2012-01-11 14:10:00,44.94,44.94,44.91,44.91,64300.0,25.02,25.02,25.0033,25.0033,64300.0
2012-01-11 14:20:00,44.91,44.92,44.86,44.89,80500.0,25.0033,25.0089,24.9755,24.9922,80500.0
2012-01-11 14:30:00,44.89,44.96,44.89,44.95,90600.0,24.9922,25.0311,24.9922,25.0256,90600.0
2012-01-11 14:40:00,44.95,44.99,44.94,44.96,108900.0,25.0256,25.0478,25.02,25.0311,108900.0
2012-01-11 14:50:00,44.97,44.99,44.96,44.96,95100.0,25.0367,25.0478,25.0311,25.0311,95100.0
2012-01-11 15:00:00,44.97,45.0,44.95,44.99,65200.0,25.0367,25.0534,25.0256,25.0478,65200.0
2012-01-11 15:10:00,44.99,45.0,44.95,44.97,70100.0,25.0478,25.0534,25.0256,25.0367,70100.0
2012-01-11 15:20:00,44.97,45.02,44.95,45.01,74400.0,25.0367,25.0645,25.0256,25.059,74400.0
2012-01-11 15:30:00,45.0,45.01,44.98,45.01,72000.0,25.0534,25.059,25.0423,25.059,72000.0
2012-01-11 15:40:00,45.01,45.04,45.01,45.04,124500.0,25.059,25.0757,25.059,25.0757,124500.0
2012-01-11 15:50:00,45.03,45.06,45.02,45.05,395100.0,25.0701,25.0868,25.0645,25.0812,395100.0
2012-01-12 09:30:00,45.1,45.15,45.04,45.04,110900.0,25.1091,25.1369,25.0757,25.0757,110900.0
2012-01-12 09:40:00,45.04,45.12,44.93,44.96,119700.0,25.0757,25.1202,25.0144,25.0311,119700.0
2012-01-12 09:50:00,44.96,44.99,44.9,44.94,76700.0,25.0311,25.0478,24.9977,25.02,76700.0
2012-01-12 10:00:00,44.95,45.07,44.93,45.03,365800.0,25.0256,25.0924,25.0144,25.0701,365800.0
2012-01-12 10:10:00,45.02,45.03,44.99,45.0,73100.0,25.0645,25.0701,25.0478,25.0534,73100.0
2012-01-12 10:20:00,45.0,45.05,45.0,45.0,74700.0,25.0534,25.0812,25.0534,25.0534,74700.0
2012-01-12 10:30:00,45.0,45.02,44.98,45.0,40000.0,25.0534,25.0645,25.0423,25.0534,40000.0
2012-01-12 10:40:00,45.0,45.0,44.9,44.95,71200.0,25.0534,25.0534,24.9977,25.0256,71200.0
2012-01-12 10:50:00,44.95,45.01,44.95,45.0,64100.0,25.0256,25.059,25.0256,25.0534,64100.0
2012-01-12 11:00:00,45.0,45.01,45.0,45.01,38100.0,25.0534,25.059,25.0534,25.059,38100.0
2012-01-12 11:10:00,45.01,45.04,45.0,45.01,49500.0,25.059,25.0757,25.0534,25.059,49500.0
2012-01-12 11:20:00,45.01,45.02,45.0,45.0,75800.0,25.059,25.0645,25.0534,25.0534,75800.0
2012-01-12 11:30:00,45.0,45.02,44.96,45.01,86400.0,25.0534,25.0645,25.0311,25.059,86400.0
2012-01-12 11:40:00,45.01,45.01,45.0,45.0,35600.0,25.059,25.059,25.0534,25.0534,35600.0
2012-01-12 11:50:00,45.01,45.01,45.0,45.0,67400.0,25.059,25.059,25.0534,25.0534,67400.0
2012-01-12 12:00:00,45.0,45.01,45.0,45.0,73900.0,25.0534,25.059,25.0534,25.0534,73900.0
2012-01-12 12:10:00,45.0,45.03,44.98,45.02,164400.0,25.0534,25.0701,25.0423,25.0645,164400.0
2012-01-12 12:20:00,45.03,45.04,45.0,45.02,52700.0,25.0701,25.0757,25.0534,25.0645,52700.0
2012-01-12 12:30:00,45.02,45.02,44.93,44.93,57300.0,25.0645,25.0645,25.0144,25.0144,57300.0
2012-01-12 12:40:00,44.94,44.96,44.93,44.96,48500.0,25.02,25.0311,25.0144,25.0311,48500.0
2012-01-12 12:50:00,44.96,44.98,44.95,44.97,69400.0,25.0311,25.0423,25.0256,25.0367,69400.0
2012-01-12 13:00:00,44.98,45.0,44.97,44.99,61000.0,25.0423,25.0534,25.0367,25.0478,61000.0
2012-01-12 13:10:00,44.99,45.01,44.99,45.01,51900.0,25.0478,25.059,25.0478,25.059,51900.0
2012-01-12 13:20:00,45.01,45.01,44.98,44.99,44100.0,25.059,25.059,25.0423,25.0478,44100.0
2012-01-12 13:30:00,44.99,44.99,44.96,44.96,25900.0,25.0478,25.0478,25.0311,25.0311,25900.0
2012-01-12 13:40:00,44.96,45.02,44.95,45.0,48100.0,25.0311,25.0645,25.0256,25.0534,48100.0
2012-01-12 13:50:00,45.0,45.03,45.0,45.03,34700.0,25.0534,25.0701,25.0534,25.0701,34700.0
2012-01-12 14:00:00,45.02,45.04,44.98,44.99,49100.0,25.0645,25.0757,25.0423,25.0478,49100.0
2012-01-12 14:10:00,44.99,45.02,44.98,45.02,34600.0,25.0478,25.0645,25.0423,25.0645,34600.0
2012-01-12 14:20:00,45.02,45.06,45.02,45.05,45300.0,25.0645,25.0868,25.0645,25.0812,45300.0
2012-01-12 14:30:00,45.05,45.08,45.01,45.06,113100.0,25.0812,25.0979,25.059,25.0868,113100.0
2012-01-12 14:40:00,45.06,45.13,45.06,45.08,65700.0,25.0868,25.1258,25.0868,25.0979,65700.0
2012-01-12 14:50:00,45.08,45.08,45.07,45.07,23800.0,25.0979,25.0979,25.0924,25.0924,23800.0
2012-01-12 15:00:00,45.07,45.13,45.07,45.13,63700.0,25.0924,25.1258,25.0924,25.1258,63700.0
2012-01-12 15:10:00,45.13,45.13,45.1,45.11,57400.0,25.1258,25.1258,25.1091,25.1146,57400.0
2012-01-12 15:20:00,45.12,45.13,45.08,45.08,66200.0,25.1202,25.1258,25.0979,25.0979,66200.0
2012-01-12 15:30:00,45.08,45.1,45.08,45.09,40600.0,25.0979,25.1091,25.0979,25.1035,40600.0
2012-01-12 15:40:00,45.1,45.16,45.09,45.14,128700.0,25.1091,25.1425,25.1035,25.1313,128700.0
2012-01-12 15:50:00,45.14,45.14,45.07,45.11,245900.0,25.1313,25.1313,25.0924,25.1146,245900.0
2012-01-13 09:30:00,44.8,45.03,44.79,45.01,233100.0,24.9421,25.0701,24.9365,25.059,233100.0
2012-01-13 09:40:00,45.01,45.03,44.94,44.95,108700.0,25.059,25.0701,25.02,25.0256,108700.0
2012-01-13 09:50:00,44.95,44.98,44.85,44.91,123300.0,25.0256,25.0423,24.9699,25.0033,123300.0
2012-01-13 10:00:00,44.92,44.99,44.91,44.92,110000.0,25.0089,25.0478,25.0033,25.0089,110000.0
2012-01-13 10:10:00,44.92,44.97,44.92,44.96,167800.0,25.0089,25.0367,25.0089,25.0311,167800.0
2012-01-13 10:20:00,44.95,45.15,44.95,45.12,187000.0,25.0256,25.1369,25.0256,25.1202,187000.0
2012-01-13 10:30:00,45.13,45.13,45.05,45.05,73500.0,25.1258,25.1258,25.0812,25.0812,73500.0
2012-01-13 10:40:00,45.05,45.18,45.03,45.13,138600.0,25.0812,25.1536,25.0701,25.1258,138600.0
2012-01-13 10:50:00,45.13,45.16,45.08,45.15,98200.0,25.1258,25.1425,25.0979,25.1369,98200.0
2012-01-13 11:00:00,45.15,45.19,45.14,45.19,77600.0,25.1369,25.1592,25.1313,25.1592,77600.0
2012-01-13 11:10:00,45.19,45.2,45.18,45.19,87700.0,25.1592,25.1648,25.1536,25.1592,87700.0
2012-01-13 11:20:00,45.2,45.2,45.12,45.12,124900.0,25.1648,25.1648,25.1202,25.1202,124900.0
2012-01-13 11:30:00,45.12,45.13,45.08,45.1,106700.0,25.1202,25.1258,25.0979,25.1091,106700.0
2012-01-13 11:40:00,45.09,45.11,45.05,45.06,41900.0,25.1035,25.1146,25.0812,25.0868,41900.0
2012-01-13 11:50:00,45.06,45.1,45.04,45.06,52200.0,25.0868,25.1091,25.0757,25.0868,52200.0
2012-01-13 12:00:00,45.06,45.09,45.03,45.08,79300.0,25.0868,25.1035,25.0701,25.0979,79300.0
2012-01-13 12:10:00,45.08,45.11,45.04,45.08,57800.0,25.0979,25.1146,25.0757,25.0979,57800.0
2012-01-13 12:20:00,45.09,45.12,45.08,45.08,33200.0,25.1035,25.1202,25.0979,25.0979,33200.0
2012-01-13 12:30:00,45.08,45.14,45.05,45.13,49400.0,25.0979,25.1313,25.0812,25.1258,49400.0
2012-01-13 12:40:00,45.13,45.17,45.1,45.12,58400.0,25.1258,25.148,25.1091,25.1202,58400.0
2012-01-13 12:50:00,45.12,45.16,45.1,45.16,48300.0,25.1202,25.1425,25.1091,25.1425,48300.0
2012-01-13 13:00:00,45.15,45.17,45.08,45.08,65800.0,25.1369,25.148,25.0979,25.0979,65800.0
2012-01-13 13:10:00,45.08,45.13,45.05,45.11,46900.0,25.0979,25.1258,25.0812,25.1146,46900.0
2012-01-13 13:20:00,45.11,45.12,45.07,45.11,48700.0,25.1146,25.1202,25.0924,25.1146,48700.0
2012-01-13 13:30:00,45.11,45.15,45.09,45.15,209900.0,25.1146,25.1369,25.1035,25.1369,209900.0
2012-01-13 13:40:00,45.16,45.18,45.13,45.17,37900.0,25.1425,25.1536,25.1258,25.148,37900.0
2012-01-13 13:50:00,45.17,45.24,45.16,45.2,66200.0,25.148,25.187,25.1425,25.1648,66200.0
2012-01-13 14:00:00,45.2,45.2,45.15,45.18,34600.0,25.1648,25.1648,25.1369,25.1536,34600.0
2012-01-13 14:10:00,45.17,45.21,45.17,45.18,32900.0,25.148,25.1703,25.148,25.1536,32900.0
2012-01-13 14:20:00,45.18,45.21,45.17,45.21,43400.0,25.1536,25.1703,25.148,25.1703,43400.0
2012-01-13 14:30:00,45.21,45.23,45.18,45.19,56700.0,25.1703,25.1815,25.1536,25.1592,56700.0
2012-01-13 14:40:00,45.18,45.19,45.15,45.16,47900.0,25.1536,25.1592,25.1369,25.1425,47900.0
2012-01-13 14:50:00,45.17,45.19,45.14,45.18,51100.0,25.148,25.1592,25.1313,25.1536,51100.0
2012-01-13 15:00:00,45.18,45.22,45.18,45.22,67600.0,25.1536,25.1759,25.1536,25.1759,67600.0
2012-01-13 15:10:00,45.21,45.24,45.19,45.19,68300.0,25.1703,25.187,25.1592,25.1592,68300.0
2012-01-13 15:20:00,45.19,45.22,45.17,45.21,44500.0,25.1592,25.1759,25.148,25.1703,44500.0
2012-01-13 15:30:00,45.21,45.25,45.2,45.23,60700.0,25.1703,25.1926,25.1648,25.1815,60700.0
2012-01-13 15:40:00,45.23,45.31,45.22,45.31,124500.0,25.1815,25.226,25.1759,25.226,124500.0
2012-01-13 15:50:00,45.31,45.31,45.25,45.28,307000.0,25.226,25.226,25.1926,25.2093,307000.0
2012-01-17 09:30:00,45.37,45.64,45.35,45.53,292500.0,25.2594,25.4097,25.2483,25.3485,292500.0
2012-01-17 09:40:00,45.52,45.53,45.43,45.51,183400.0,25.3429,25.3485,25.2928,25.3373,183400.0
2012-01-17 09:50:00,45.52,45.53,45.42,45.47,154700.0,25.3429,25.3485,25.2872,25.3151,154700.0
2012-01-17 10:00:00,45.46,45.47,45.33,45.44,101200.0,25.3095,25.3151,25.2371,25.2984,101200.0
2012-01-17 10:10:00,45.44,45.52,45.43,45.49,108000.0,25.2984,25.3429,25.2928,25.3262,108000.0
2012-01-17 10:20:00,45.48,45.52,45.45,45.51,83100.0,25.3206,25.3429,25.3039,25.3373,83100.0
2012-01-17 10:30:00,45.51,45.51,45.42,45.44,62900.0,25.3373,25.3373,25.2872,25.2984,62900.0
2012-01-17 10:40:00,45.45,45.49,45.41,45.47,118300.0,25.3039,25.3262,25.2817,25.3151,118300.0
2012-01-17 10:50:00,45.47,45.47,45.44,45.44,55100.0,25.3151,25.3151,25.2984,25.2984,55100.0
2012-01-17 11:00:00,45.45,45.45,45.39,45.4,99800.0,25.3039,25.3039,25.2705,25.2761,99800.0
2012-01-17 11:10:00,45.39,45.39,45.3,45.3,161000.0,25.2705,25.2705,25.2204,25.2204,161000.0
2012-01-17 11:20:00,45.3,45.42,45.29,45.42,152700.0,25.2204,25.2872,25.2149,25.2872,152700.0
2012-01-17 11:30:00,45.41,45.41,45.36,45.37,46000.0,25.2817,25.2817,25.2538,25.2594,46000.0
2012-01-17 11:40:00,45.37,45.37,45.31,45.34,39600.0,25.2594,25.2594,25.226,25.2427,39600.0
2012-01-17 11:50:00,45.35,45.36,45.28,45.29,183300.0,25.2483,25.2538,25.2093,25.2149,183300.0
2012-01-17 12:00:00,45.29,45.36,45.28,45.36,70200.0,25.2149,25.2538,25.2093,25.2538,70200.0
2012-01-17 12:10:00,45.36,45.37,45.31,45.31,81100.0,25.2538,25.2594,25.226,25.226,81100.0
2012-01-17 12:20:00,45.31,45.35,45.27,45.3,132600.0,25.226,25.2483,25.2037,25.2204,132600.0
2012-01-17 12:30:00,45.29,45.3,45.25,45.27,37200.0,25.2149,25.2204,25.1926,25.2037,37200.0
2012-01-17 12:40:00,45.28,45.28,45.27,45.28,28200.0,25.2093,25.2093,25.2037,25.2093,28200.0
2012-01-17 12:50:00,45.27,45.31,45.27,45.31,46800.0,25.2037,25.226,25.2037,25.226,46800.0
2012-01-17 13:00:00,45.3,45.31,45.25,45.25,64000.0,25.2204,25.226,25.1926,25.1926,64000.0
2012-01-17 13:10:00,45.26,45.31,45.25,45.3,42900.0,25.1982,25.226,25.1926,25.2204,42900.0
2012-01-17 13:20:00,45.3,45.34,45.29,45.29,136100.0,25.2204,25.2427,25.2149,25.2149,136100.0
2012-01-17 13:30:00,45.29,45.3,45.25,45.26,26500.0,25.2149,25.2204,25.1926,25.1982,26500.0
2012-01-17 13:40:00,45.25,45.26,45.22,45.23,32900.0,25.1926,25.1982,25.1759,25.1815,32900.0
2012-01-17 13:50:00,45.22,45.23,45.15,45.18,61700.0,25.1759,25.1815,25.1369,25.1536,61700.0
2012-01-17 14:00:00,45.17,45.18,45.14,45.15,38400.0,25.148,25.1536,25.1313,25.1369,38400.0
2012-01-17 14:10:00,45.15,45.21,45.14,45.21,56500.0,25.1369,25.1703,25.1313,25.1703,56500.0
2012-01-17 14:20:00,45.2,45.24,45.19,45.19,52500.0,25.1648,25.187,25.1592,25.1592,52500.0
2012-01-17 14:30:00,45.19,45.22,45.15,45.17,111000.0,25.1592,25.1759,25.1369,25.148,111000.0
2012-01-17 14:40:00,45.17,45.18,45.1,45.1,64000.0,25.148,25.1536,25.1091,25.1091,64000.0
2012-01-17 14:50:00,45.1,45.11,45.05,45.07,107500.0,25.1091,25.1146,25.0812,25.0924,107500.0
2012-01-17 15:00:00,45.07,45.09,45.03,45.05,89100.0,25.0924,25.1035,25.0701,25.0812,89100.0
2012-01-17 15:10:00,45.06,45.11,45.05,45.11,64400.0,25.0868,25.1146,25.0812,25.1146,64400.0
2012-01-17 15:20:00,45.1,45.16,45.09,45.15,119500.0,25.1091,25.1425,25.1035,25.1369,119500.0
2012-01-17 15:30:00,45.15,45.17,45.13,45.17,96200.0,25.1369,25.148,25.1258,25.148,96200.0
2012-01-17 15:40:00,45.17,45.23,45.16,45.22,129100.0,25.148,25.1815,25.1425,25.1759,129100.0
2012-01-17 15:50:00,45.21,45.25,45.21,45.22,286100.0,25.1703,25.1926,25.1703,25.1759,286100.0
2012-01-18 09:30:00,45.26,45.28,45.0,45.01,315300.0,25.1982,25.2093,25.0534,25.059,315300.0
2012-01-18 09:40:00,45.0,45.01,44.81,44.97,136600.0,25.0534,25.059,24.9476,25.0367,136600.0
2012-01-18 09:50:00,44.98,45.1,44.97,45.0,71400.0,25.0423,25.1091,25.0367,25.0534,71400.0
2012-01-18 10:00:00,45.01,45.1,45.01,45.07,60300.0,25.059,25.1091,25.059,25.0924,60300.0
2012-01-18 10:10:00,45.06,45.15,45.02,45.13,57300.0,25.0868,25.1369,25.0645,25.1258,57300.0
2012-01-18 10:20:00,45.14,45.27,45.14,45.21,73000.0,25.1313,25.2037,25.1313,25.1703,73000.0
2012-01-18 10:30:00,45.21,45.22,45.09,45.14,56900.0,25.1703,25.1759,25.1035,25.1313,56900.0
2012-01-18 10:40:00,45.14,45.15,45.09,45.14,33200.0,25.1313,25.1369,25.1035,25.1313,33200.0
2012-01-18 10:50:00,45.14,45.21,45.14,45.15,61000.0,25.1313,25.1703,25.1313,25.1369,61000.0
2012-01-18 11:00:00,45.16,45.17,45.06,45.07,53900.0,25.1425,25.148,25.0868,25.0924,53900.0
2012-01-18 11:10:00,45.07,45.15,45.06,45.11,59300.0,25.0924,25.1369,25.0868,25.1146,59300.0
2012-01-18 11:20:00,45.12,45.17,45.11,45.15,56600.0,25.1202,25.148,25.1146,25.1369,56600.0
2012-01-18 11:30:00,45.14,45.27,45.14,45.26,86100.0,25.1313,25.2037,25.1313,25.1982,86100.0
2012-01-18 11:40:00,45.26,45.26,45.21,45.21,33000.0,25.1982,25.1982,25.1703,25.1703,33000.0
2012-01-18 11:50:00,45.21,45.22,45.19,45.21,24000.0,25.1703,25.1759,25.1592,25.1703,24000.0
2012-01-18 12:00:00,45.21,45.21,45.16,45.19,39400.0,25.1703,25.1703,25.1425,25.1592,39400.0
2012-01-18 12:10:00,45.19,45.23,45.18,45.22,32500.0,25.1592,25.1815,25.1536,25.1759,32500.0
2012-01-18 12:20:00,45.21,45.25,45.2,45.24,34400.0,25.1703,25.1926,25.1648,25.187,34400.0
2012-01-18 12:30:00,45.23,45.26,45.21,45.21,35500.0,25.1815,25.1982,25.1703,25.1703,35500.0
2012-01-18 12:40:00,45.22,45.25,45.19,45.23,30800.0,25.1759,25.1926,25.1592,25.1815,30800.0
2012-01-18 12:50:00,45.23,45.29,45.22,45.28,43500.0,25.1815,25.2149,25.1759,25.2093,43500.0
2012-01-18 13:00:00,45.28,45.29,45.24,45.26,27100.0,25.2093,25.2149,25.187,25.1982,27100.0
2012-01-18 13:10:00,45.26,45.27,45.24,45.25,27300.0,25.1982,25.2037,25.187,25.1926,27300.0
2012-01-18 13:20:00,45.25,45.27,45.22,45.23,30900.0,25.1926,25.2037,25.1759,25.1815,30900.0
2012-01-18 13:30:00,45.23,45.28,45.22,45.26,80500.0,25.1815,25.2093,25.1759,25.1982,80500.0
2012-01-18 13:40:00,45.26,45.34,45.25,45.34,169600.0,25.1982,25.2427,25.1926,25.2427,169600.0
2012-01-18 13:50:00,45.35,45.36,45.3,45.31,82000.0,25.2483,25.2538,25.2204,25.226,82000.0
2012-01-18 14:00:00,45.31,45.31,45.23,45.27,124900.0,25.226,25.226,25.1815,25.2037,124900.0
2012-01-18 14:10:00,45.25,45.31,45.25,45.28,106100.0,25.1926,25.226,25.1926,25.2093,106100.0
2012-01-18 14:20:00,45.28,45.3,45.25,45.29,47800.0,25.2093,25.2204,25.1926,25.2149,47800.0
2012-01-18 14:30:00,45.29,45.31,45.25,45.3,53800.0,25.2149,25.226,25.1926,25.2204,53800.0
2012-01-18 14:40:00,45.31,45.33,45.3,45.33,59000.0,25.226,25.2371,25.2204,25.2371,59000.0
2012-01-18 14:50:00,45.33,45.33,45.29,45.31,58400.0,25.2371,25.2371,25.2149,25.226,58400.0
2012-01-18 15:00:00,45.31,45.37,45.31,45.32,163200.0,25.226,25.2594,25.226,25.2316,163200.0
2012-01-18 15:10:00,45.32,45.44,45.32,45.39,111900.0,25.2316,25.2984,25.2316,25.2705,111900.0
2012-01-18 15:20:00,45.38,45.48,45.38,45.45,104500.0,25.265,25.3206,25.265,25.3039,104500.0
2012-01-18 15:30:00,45.45,45.45,45.42,45.42,79000.0,25.3039,25.3039,25.2872,25.2872,79000.0
2012-01-18 15:40:00,45.42,45.45,45.39,45.41,161100.0,25.2872,25.3039,25.2705,25.2817,161100.0
2012-01-18 15:50:00,45.41,45.48,45.4,45.48,387000.0,25.2817,25.3206,25.2761,25.3206,387000.0
2012-01-19 09:30:00,45.43,45.45,45.27,45.3,91400.0,25.2928,25.3039,25.2037,25.2204,91400.0
2012-01-19 09:40:00,45.3,45.35,45.25,45.25,58600.0,25.2204,25.2483,25.1926,25.1926,58600.0
2012-01-19 09:50:00,45.26,45.26,45.09,45.11,207500.0,25.1982,25.1982,25.1035,25.1146,207500.0
2012-01-19 10:00:00,45.1,45.1,45.02,45.05,110400.0,25.1091,25.1091,25.0645,25.0812,110400.0
2012-01-19 10:10:00,45.05,45.06,45.01,45.03,105300.0,25.0812,25.0868,25.059,25.0701,105300.0
2012-01-19 10:20:00,45.02,45.04,45.0,45.01,273100.0,25.0645,25.0757,25.0534,25.059,273100.0
2012-01-19 10:30:00,45.01,45.06,45.01,45.05,184200.0,25.059,25.0868,25.059,25.0812,184200.0
2012-01-19 10:40:00,45.05,45.11,45.04,45.07,231700.0,25.0812,25.1146,25.0757,25.0924,231700.0
2012-01-19 10:50:00,45.07,45.09,45.01,45.03,87500.0,25.0924,25.1035,25.059,25.0701,87500.0
2012-01-19 11:00:00,45.02,45.08,45.02,45.05,126600.0,25.0645,25.0979,25.0645,25.0812,126600.0
2012-01-19 11:10:00,45.05,45.07,45.04,45.07,85900.0,25.0812,25.0924,25.0757,25.0924,85900.0
2012-01-19 11:20:00,45.07,45.08,45.04,45.05,65600.0,25.0924,25.0979,25.0757,25.0812,65600.0
2012-01-19 11:30:00,45.04,45.08,45.03,45.07,74100.0,25.0757,25.0979,25.0701,25.0924,74100.0
2012-01-19 11:40:00,45.08,45.1,45.01,45.02,55300.0,25.0979,25.1091,25.059,25.0645,55300.0
2012-01-19 11:50:00,45.01,45.02,45.01,45.02,32500.0,25.059,25.0645,25.059,25.0645,32500.0
2012-01-19 12:00:00,45.02,45.06,45.01,45.03,146100.0,25.0645,25.0868,25.059,25.0701,146100.0
2012-01-19 12:10:00,45.04,45.04,45.0,45.0,66500.0,25.0757,25.0757,25.0534,25.0534,66500.0
2012-01-19 12:20:00,45.0,45.01,44.95,44.95,100500.0,25.0534,25.059,25.0256,25.0256,100500.0
2012-01-19 12:30:00,44.96,44.99,44.95,44.95,40100.0,25.0311,25.0478,25.0256,25.0256,40100.0
2012-01-19 12:40:00,44.95,45.03,44.95,45.02,68900.0,25.0256,25.0701,25.0256,25.0645,68900.0
2012-01-19 12:50:00,45.03,45.05,45.01,45.03,68200.0,25.0701,25.0812,25.059,25.0701,68200.0
2012-01-19 13:00:00,45.02,45.05,45.01,45.03,68600.0,25.0645,25.0812,25.059,25.0701,68600.0
2012-01-19 13:10:00,45.03,45.03,44.95,44.96,97100.0,25.0701,25.0701,25.0256,25.0311,97100.0
2012-01-19 13:20:00,44.97,44.97,44.92,44.92,37900.0,25.0367,25.0367,25.0089,25.0089,37900.0
2012-01-19 13:30:00,44.92,44.93,44.84,44.87,150500.0,25.0089,25.0144,24.9643,24.981,150500.0
2012-01-19 13:40:00,44.87,44.92,44.86,44.91,57200.0,24.981,25.0089,24.9755,25.0033,57200.0
2012-01-19 13:50:00,44.92,44.92,44.9,44.91,67400.0,25.0089,25.0089,24.9977,25.0033,67400.0
2012-01-19 14:00:00,44.91,44.93,44.9,44.92,54000.0,25.0033,25.0144,24.9977,25.0089,54000.0
2012-01-19 14:10:00,44.91,44.92,44.91,44.92,32900.0,25.0033,25.0089,25.0033,25.0089,32900.0
2012-01-19 14:20:00,44.92,44.96,44.91,44.92,84400.0,25.0089,25.0311,25.0033,25.0089,84400.0
2012-01-19 14:30:00,44.92,44.93,44.91,44.92,39200.0,25.0089,25.0144,25.0033,25.0089,39200.0
2012-01-19 14:40:00,44.92,44.96,44.91,44.94,50500.0,25.0089,25.0311,25.0033,25.02,50500.0
2012-01-19 14:50:00,44.94,44.96,44.93,44.95,53300.0,25.02,25.0311,25.0144,25.0256,53300.0
2012-01-19 15:00:00,44.95,44.96,44.9,44.91,91000.0,25.0256,25.0311,24.9977,25.0033,91000.0
2012-01-19 15:10:00,44.92,44.93,44.9,44.91,79500.0,25.0089,25.0144,24.9977,25.0033,79500.0
2012-01-19 15:20:00,44.92,44.93,44.91,44.92,85600.0,25.0089,25.0144,25.0033,25.0089,85600.0
2012-01-19 15:30:00,44.91,44.93,44.91,44.92,70000.0,25.0033,25.0144,25.0033,25.0089,70000.0
2012-01-19 15:40:00,44.92,44.95,44.91,44.93,167300.0,25.0089,25.0256,25.0033,25.0144,167300.0
2012-01-19 15:50:00,44.93,44.98,44.92,44.97,229600.0,25.0144,25.0423,25.0089,25.0367,229600.0
2012-01-20 09:30:00,45.07,45.22,45.04,45.16,652800.0,25.0924,25.1759,25.0757,25.1425,652800.0
2012-01-20 09:40:00,45.16,45.19,44.98,45.0,118300.0,25.1425,25.1592,25.0423,25.0534,118300.0
2012-01-20 09:50:00,45.0,45.08,44.97,45.08,81400.0,25.0534,25.0979,25.0367,25.0979,81400.0
2012-01-20 10:00:00,45.07,45.11,44.99,45.1,85200.0,25.0924,25.1146,25.0478,25.1091,85200.0
2012-01-20 10:10:00,45.1,45.12,45.06,45.08,72800.0,25.1091,25.1202,25.0868,25.0979,72800.0
2012-01-20 10:20:00,45.07,45.13,45.07,45.13,70000.0,25.0924,25.1258,25.0924,25.1258,70000.0
2012-01-20 10:30:00,45.13,45.14,45.07,45.08,43200.0,25.1258,25.1313,25.0924,25.0979,43200.0
2012-01-20 10:40:00,45.09,45.1,45.05,45.1,43100.0,25.1035,25.1091,25.0812,25.1091,43100.0
2012-01-20 10:50:00,45.1,45.15,45.08,45.1,34000.0,25.1091,25.1369,25.0979,25.1091,34000.0
2012-01-20 11:00:00,45.1,45.11,45.08,45.09,51700.0,25.1091,25.1146,25.0979,25.1035,51700.0
2012-01-20 11:10:00,45.08,45.11,45.06,45.09,42200.0,25.0979,25.1146,25.0868,25.1035,42200.0
2012-01-20 11:20:00,45.09,45.1,45.05,45.06,33300.0,25.1035,25.1091,25.0812,25.0868,33300.0
2012-01-20 11:30:00,45.06,45.07,45.04,45.06,37400.0,25.0868,25.0924,25.0757,25.0868,37400.0
2012-01-20 11:40:00,45.07,45.09,45.03,45.03,30600.0,25.0924,25.1035,25.0701,25.0701,30600.0
2012-01-20 11:50:00,45.03,45.09,45.02,45.04,43500.0,25.0701,25.1035,25.0645,25.0757,43500.0
2012-01-20 12:00:00,45.04,45.05,45.03,45.04,27700.0,25.0757,25.0812,25.0701,25.0757,27700.0
2012-01-20 12:10:00,45.05,45.05,45.03,45.04,23500.0,25.0812,25.0812,25.0701,25.0757,23500.0
2012-01-20 12:20:00,45.03,45.03,45.0,45.0,38600.0,25.0701,25.0701,25.0534,25.0534,38600.0
2012-01-20 12:30:00,45.0,45.04,45.0,45.03,24000.0,25.0534,25.0757,25.0534,25.0701,24000.0
2012-01-20 12:40:00,45.03,45.05,45.02,45.03,31000.0,25.0701,25.0812,25.0645,25.0701,31000.0
2012-01-20 12:50:00,45.03,45.06,45.03,45.05,25700.0,25.0701,25.0868,25.0701,25.0812,25700.0
2012-01-20 13:00:00,45.05,45.09,45.04,45.08,36700.0,25.0812,25.1035,25.0757,25.0979,36700.0
2012-01-20 13:10:00,45.07,45.1,45.07,45.1,25200.0,25.0924,25.1091,25.0924,25.1091,25200.0
2012-01-20 13:20:00,45.09,45.15,45.09,45.15,46500.0,25.1035,25.1369,25.1035,25.1369,46500.0
2012-01-20 13:30:00,45.14,45.17,45.13,45.16,38900.0,25.1313,25.148,25.1258,25.1425,38900.0
2012-01-20 13:40:00,45.16,45.18,45.14,45.15,44200.0,25.1425,25.1536,25.1313,25.1369,44200.0
2012-01-20 13:50:00,45.14,45.19,45.14,45.18,46700.0,25.1313,25.1592,25.1313,25.1536,46700.0
2012-01-20 14:00:00,45.18,45.19,45.17,45.19,37600.0,25.1536,25.1592,25.148,25.1592,37600.0
2012-01-20 14:10:00,45.19,45.19,45.17,45.17,34800.0,25.1592,25.1592,25.148,25.148,34800.0
2012-01-20 14:20:00,45.17,45.19,45.17,45.18,30400.0,25.148,25.1592,25.148,25.1536,30400.0
2012-01-20 14:30:00,45.19,45.19,45.16,45.17,20600.0,25.1592,25.1592,25.1425,25.148,20600.0
2012-01-20 14:40:00,45.16,45.16,45.13,45.13,36200.0,25.1425,25.1425,25.1258,25.1258,36200.0
2012-01-20 14:50:00,45.14,45.15,45.1,45.1,69200.0,25.1313,25.1369,25.1091,25.1091,69200.0
2012-01-20 15:00:00,45.11,45.15,45.1,45.15,109600.0,25.1146,25.1369,25.1091,25.1369,109600.0
2012-01-20 15:10:00,45.14,45.14,45.1,45.12,73000.0,25.1313,25.1313,25.1091,25.1202,73000.0
2012-01-20 15:20:00,45.12,45.17,45.12,45.17,76000.0,25.1202,25.148,25.1202,25.148,76000.0
2012-01-20 15:30:00,45.17,45.19,45.16,45.18,74700.0,25.148,25.1592,25.1425,25.1536,74700.0
2012-01-20 15:40:00,45.17,45.22,45.17,45.22,94300.0,25.148,25.1759,25.148,25.1759,94300.0
2012-01-20 15:50:00,45.22,45.3,45.21,45.29,347700.0,25.1759,25.2204,25.1703,25.2149,347700.0
2012-01-23 09:30:00,45.29,45.34,45.27,45.34,128000.0,25.2149,25.2427,25.2037,25.2427,128000.0
2012-01-23 09:40:00,45.34,45.4,45.31,45.37,162400.0,25.2427,25.2761,25.226,25.2594,162400.0
2012-01-23 09:50:00,45.38,45.4,45.25,45.35,128500.0,25.265,25.2761,25.1926,25.2483,128500.0
2012-01-23 10:00:00,45.35,45.4,45.3,45.39,100000.0,25.2483,25.2761,25.2204,25.2705,100000.0
2012-01-23 10:10:00,45.4,45.41,45.35,45.39,61900.0,25.2761,25.2817,25.2483,25.2705,61900.0
2012-01-23 10:20:00,45.39,45.41,45.34,45.39,55800.0,25.2705,25.2817,25.2427,25.2705,55800.0
2012-01-23 10:30:00,45.39,45.41,45.33,45.33,133900.0,25.2705,25.2817,25.2371,25.2371,133900.0
2012-01-23 10:40:00,45.33,45.34,45.23,45.3,55200.0,25.2371,25.2427,25.1815,25.2204,55200.0
2012-01-23 10:50:00,45.3,45.32,45.28,45.29,37200.0,25.2204,25.2316,25.2093,25.2149,37200.0
2012-01-23 11:00:00,45.29,45.4,45.28,45.39,82000.0,25.2149,25.2761,25.2093,25.2705,82000.0
2012-01-23 11:10:00,45.4,45.4,45.33,45.33,58800.0,25.2761,25.2761,25.2371,25.2371,58800.0
2012-01-23 11:20:00,45.34,45.38,45.32,45.36,45300.0,25.2427,25.265,25.2316,25.2538,45300.0
2012-01-23 11:30:00,45.36,45.37,45.26,45.28,60600.0,25.2538,25.2594,25.1982,25.2093,60600.0
2012-01-23 11:40:00,45.28,45.29,45.2,45.24,76800.0,25.2093,25.2149,25.1648,25.187,76800.0
2012-01-23 11:50:00,45.25,45.29,45.22,45.28,57700.0,25.1926,25.2149,25.1759,25.2093,57700.0
2012-01-23 12:00:00,45.29,45.31,45.27,45.29,107500.0,25.2149,25.226,25.2037,25.2149,107500.0
2012-01-23 12:10:00,45.29,45.34,45.28,45.3,71000.0,25.2149,25.2427,25.2093,25.2204,71000.0
2012-01-23 12:20:00,45.29,45.3,45.22,45.26,34200.0,25.2149,25.2204,25.1759,25.1982,34200.0
2012-01-23 12:30:00,45.26,45.26,45.25,45.26,42500.0,25.1982,25.1982,25.1926,25.1982,42500.0
2012-01-23 12:40:00,45.25,45.3,45.25,45.28,39400.0,25.1926,25.2204,25.1926,25.2093,39400.0
2012-01-23 12:50:00,45.28,45.28,45.25,45.25,64500.0,25.2093,25.2093,25.1926,25.1926,64500.0
2012-01-23 13:00:00,45.25,45.32,45.24,45.3,49700.0,25.1926,25.2316,25.187,25.2204,49700.0
2012-01-23 13:10:00,45.29,45.3,45.25,45.25,32400.0,25.2149,25.2204,25.1926,25.1926,32400.0
2012-01-23 13:20:00,45.25,45.29,45.24,45.29,28700.0,25.1926,25.2149,25.187,25.2149,28700.0
2012-01-23 13:30:00,45.28,45.31,45.27,45.28,31500.0,25.2093,25.226,25.2037,25.2093,31500.0
2012-01-23 13:40:00,45.28,45.29,45.26,45.26,39900.0,25.2093,25.2149,25.1982,25.1982,39900.0
2012-01-23 13:50:00,45.26,45.27,45.25,45.25,19500.0,25.1982,25.2037,25.1926,25.1926,19500.0
2012-01-23 14:00:00,45.25,45.28,45.24,45.27,40100.0,25.1926,25.2093,25.187,25.2037,40100.0
2012-01-23 14:10:00,45.28,45.3,45.26,45.27,44700.0,25.2093,25.2204,25.1982,25.2037,44700.0
2012-01-23 14:20:00,45.26,45.33,45.26,45.32,56000.0,25.1982,25.2371,25.1982,25.2316,56000.0
2012-01-23 14:30:00,45.32,45.34,45.29,45.3,51000.0,25.2316,25.2427,25.2149,25.2204,51000.0
2012-01-23 14:40:00,45.29,45.29,45.25,45.25,49700.0,25.2149,25.2149,25.1926,25.1926,49700.0
2012-01-23 14:50:00,45.25,45.31,45.25,45.27,51900.0,25.1926,25.226,25.1926,25.2037,51900.0
2012-01-23 15:00:00,45.28,45.32,45.27,45.3,48300.0,25.2093,25.2316,25.2037,25.2204,48300.0
2012-01-23 15:10:00,45.3,45.35,45.3,45.34,58000.0,25.2204,25.2483,25.2204,25.2427,58000.0
2012-01-23 15:20:00,45.34,45.36,45.33,45.35,110100.0,25.2427,25.2538,25.2371,25.2483,110100.0
2012-01-23 15:30:00,45.36,45.38,45.34,45.37,96800.0,25.2538,25.265,25.2427,25.2594,96800.0
2012-01-23 15:40:00,45.37,45.4,45.37,45.38,121400.0,25.2594,25.2761,25.2594,25.265,121400.0
2012-01-23 15:50:00,45.38,45.39,45.35,45.36,163300.0,25.265,25.2705,25.2483,25.2538,163300.0
2012-01-24 09:30:00,45.11,45.17,44.97,45.01,206200.0,25.1146,25.148,25.0367,25.059,206200.0
2012-01-24 09:40:00,45.0,45.09,44.95,45.09,159300.0,25.0534,25.1035,25.0256,25.1035,159300.0
2012-01-24 09:50:00,45.08,45.15,45.0,45.03,121700.0,25.0979,25.1369,25.0534,25.0701,121700.0
2012-01-24 10:00:00,45.03,45.06,45.0,45.02,97100.0,25.0701,25.0868,25.0534,25.0645,97100.0
2012-01-24 10:10:00,45.02,45.04,44.95,44.96,125400.0,25.0645,25.0757,25.0256,25.0311,125400.0
2012-01-24 10:20:00,44.95,45.0,44.93,45.0,82400.0,25.0256,25.0534,25.0144,25.0534,82400.0
2012-01-24 10:30:00,44.99,45.01,44.98,45.01,67000.0,25.0478,25.059,25.0423,25.059,67000.0
2012-01-24 10:40:00,45.01,45.03,44.97,44.97,94800.0,25.059,25.0701,25.0367,25.0367,94800.0
2012-01-24 10:50:00,44.97,44.99,44.94,44.97,64600.0,25.0367,25.0478,25.02,25.0367,64600.0
2012-01-24 11:00:00,44.97,45.07,44.96,45.05,60100.0,25.0367,25.0924,25.0311,25.0812,60100.0
2012-01-24 11:10:00,45.05,45.09,45.04,45.06,49700.0,25.0812,25.1035,25.0757,25.0868,49700.0
2012-01-24 11:20:00,45.06,45.12,45.05,45.06,43100.0,25.0868,25.1202,25.0812,25.0868,43100.0
2012-01-24 11:30:00,45.06,45.07,45.0,45.02,43000.0,25.0868,25.0924,25.0534,25.0645,43000.0
2012-01-24 11:40:00,45.02,45.06,45.01,45.05,47000.0,25.0645,25.0868,25.059,25.0812,47000.0
2012-01-24 11:50:00,45.05,45.06,45.03,45.04,55300.0,25.0812,25.0868,25.0701,25.0757,55300.0
2012-01-24 12:00:00,45.03,45.04,45.01,45.01,54500.0,25.0701,25.0757,25.059,25.059,54500.0
2012-01-24 12:10:00,45.01,45.01,45.0,45.0,41300.0,25.059,25.059,25.0534,25.0534,41300.0
2012-01-24 12:20:00,45.0,45.01,45.0,45.01,27900.0,25.0534,25.059,25.0534,25.059,27900.0
2012-01-24 12:30:00,45.01,45.01,44.98,45.0,90700.0,25.059,25.059,25.0423,25.0534,90700.0
2012-01-24 12:40:00,45.0,45.01,44.98,45.0,48700.0,25.0534,25.059,25.0423,25.0534,48700.0
2012-01-24 12:50:00,45.0,45.01,44.96,44.97,48100.0,25.0534,25.059,25.0311,25.0367,48100.0
2012-01-24 13:00:00,44.97,44.97,44.94,44.95,46100.0,25.0367,25.0367,25.02,25.0256,46100.0
2012-01-24 13:10:00,44.96,44.96,44.93,44.93,160800.0,25.0311,25.0311,25.0144,25.0144,160800.0
2012-01-24 13:20:00,44.94,44.94,44.9,44.92,301000.0,25.02,25.02,24.9977,25.0089,301000.0
2012-01-24 13:30:00,44.92,44.93,44.91,44.92,192500.0,25.0089,25.0144,25.0033,25.0089,192500.0
2012-01-24 13:40:00,44.91,44.92,44.9,44.91,101300.0,25.0033,25.0089,24.9977,25.0033,101300.0
2012-01-24 13:50:00,44.9,44.91,44.9,44.9,48700.0,24.9977,25.0033,24.9977,24.9977,48700.0
2012-01-24 14:00:00,44.91,44.91,44.87,44.88,95800.0,25.0033,25.0033,24.981,24.9866,95800.0
2012-01-24 14:10:00,44.89,44.9,44.87,44.87,64100.0,24.9922,24.9977,24.981,24.981,64100.0
2012-01-24 14:20:00,44.88,44.88,44.86,44.88,86300.0,24.9866,24.9866,24.9755,24.9866,86300.0
2012-01-24 14:30:00,44.88,44.93,44.87,44.93,47200.0,24.9866,25.0144,24.981,25.0144,47200.0
2012-01-24 14:40:00,44.92,44.94,44.89,44.89,363100.0,25.0089,25.02,24.9922,24.9922,363100.0
2012-01-24 14:50:00,44.89,44.9,44.83,44.84,97500.0,24.9922,24.9977,24.9588,24.9643,97500.0
2012-01-24 15:00:00,44.84,44.85,44.78,44.78,203800.0,24.9643,24.9699,24.9309,24.9309,203800.0
2012-01-24 15:10:00,44.78,44.81,44.77,44.77,110100.0,24.9309,24.9476,24.9254,24.9254,110100.0
2012-01-24 15:20:00,44.78,44.88,44.77,44.87,104800.0,24.9309,24.9866,24.9254,24.981,104800.0
2012-01-24 15:30:00,44.88,44.9,44.87,44.89,88500.0,24.9866,24.9977,24.981,24.9922,88500.0
2012-01-24 15:40:00,44.89,44.95,44.89,44.92,328000.0,24.9922,25.0256,24.9922,25.0089,328000.0
2012-01-24 15:50:00,44.93,44.93,44.87,44.9,523100.0,25.0144,25.0144,24.981,24.9977,523100.0
2012-01-25 09:30:00,44.96,44.96,44.67,44.75,125200.0,25.0311,25.0311,24.8697,24.9142,125200.0
2012-01-25 09:40:00,44.75,44.76,44.55,44.59,119200.0,24.9142,24.9198,24.8029,24.8251,119200.0
2012-01-25 09:50:00,44.59,44.62,44.53,44.54,101100.0,24.8251,24.8418,24.7917,24.7973,101100.0
2012-01-25 10:00:00,44.53,44.67,44.52,44.66,120400.0,24.7917,24.8697,24.7862,24.8641,120400.0
2012-01-25 10:10:00,44.65,44.66,44.58,44.58,149100.0,24.8585,24.8641,24.8196,24.8196,149100.0
2012-01-25 10:20:00,44.59,44.61,44.55,44.59,80700.0,24.8251,24.8363,24.8029,24.8251,80700.0
2012-01-25 10:30:00,44.59,44.63,44.58,44.63,209500.0,24.8251,24.8474,24.8196,24.8474,209500.0
2012-01-25 10:40:00,44.63,44.7,44.63,44.7,53800.0,24.8474,24.8864,24.8474,24.8864,53800.0
2012-01-25 10:50:00,44.7,44.7,44.56,44.59,114600.0,24.8864,24.8864,24.8084,24.8251,114600.0
2012-01-25 11:00:00,44.6,44.6,44.52,44.54,139300.0,24.8307,24.8307,24.7862,24.7973,139300.0
2012-01-25 11:10:00,44.54,44.56,44.51,44.52,94600.0,24.7973,24.8084,24.7806,24.7862,94600.0
2012-01-25 11:20:00,44.52,44.6,44.52,44.59,75700.0,24.7862,24.8307,24.7862,24.8251,75700.0
2012-01-25 11:30:00,44.59,44.6,44.51,44.52,58300.0,24.8251,24.8307,24.7806,24.7862,58300.0
2012-01-25 11:40:00,44.51,44.52,44.5,44.5,40000.0,24.7806,24.7862,24.775,24.775,40000.0
2012-01-25 11:50:00,44.51,44.54,44.5,44.53,64500.0,24.7806,24.7973,24.775,24.7917,64500.0
2012-01-25 12:00:00,44.54,44.58,44.53,44.54,70500.0,24.7973,24.8196,24.7917,24.7973,70500.0
2012-01-25 12:10:00,44.54,44.57,44.51,44.57,60000.0,24.7973,24.814,24.7806,24.814,60000.0
2012-01-25 12:20:00,44.56,44.65,44.56,44.59,87900.0,24.8084,24.8585,24.8084,24.8251,87900.0
2012-01-25 12:30:00,44.6,44.7,44.59,44.66,116800.0,24.8307,24.8864,24.8251,24.8641,116800.0
2012-01-25 12:40:00,44.67,44.67,44.6,44.64,195000.0,24.8697,24.8697,24.8307,24.853,195000.0
2012-01-25 12:50:00,44.64,44.89,44.62,44.88,211600.0,24.853,24.9922,24.8418,24.9866,211600.0
2012-01-25 13:00:00,44.87,45.18,44.86,45.17,258200.0,24.981,25.1536,24.9755,25.148,258200.0
2012-01-25 13:10:00,45.17,45.25,45.15,45.21,191500.0,25.148,25.1926,25.1369,25.1703,191500.0
2012-01-25 13:20:00,45.22,45.22,45.02,45.03,216300.0,25.1759,25.1759,25.0645,25.0701,216300.0
2012-01-25 13:30:00,45.02,45.02,44.36,44.7,1258400.0,25.0645,25.0645,24.6971,24.8864,1258400.0
2012-01-25 13:40:00,44.7,44.7,44.44,44.49,570500.0,24.8864,24.8864,24.7416,24.7695,570500.0
2012-01-25 13:50:00,44.49,44.65,44.33,44.64,329800.0,24.7695,24.8585,24.6804,24.853,329800.0
2012-01-25 14:00:00,44.64,44.73,44.61,44.65,193300.0,24.853,24.9031,24.8363,24.8585,193300.0
2012-01-25 14:10:00,44.65,44.67,44.59,44.65,203000.0,24.8585,24.8697,24.8251,24.8585,203000.0
2012-01-25 14:20:00,44.65,44.67,44.59,44.6,93700.0,24.8585,24.8697,24.8251,24.8307,93700.0
2012-01-25 14:30:00,44.61,44.67,44.6,44.66,124400.0,24.8363,24.8697,24.8307,24.8641,124400.0
2012-01-25 14:40:00,44.65,44.77,44.64,44.75,157800.0,24.8585,24.9254,24.853,24.9142,157800.0
2012-01-25 14:50:00,44.76,44.87,44.74,44.86,152200.0,24.9198,24.981,24.9087,24.9755,152200.0
2012-01-25 15:00:00,44.85,44.94,44.84,44.86,130200.0,24.9699,25.02,24.9643,24.9755,130200.0
2012-01-25 15:10:00,44.86,44.98,44.86,44.97,87200.0,24.9755,25.0423,24.9755,25.0367,87200.0
2012-01-25 15:20:00,44.97,45.06,44.95,45.05,133500.0,25.0367,25.0868,25.0256,25.0812,133500.0
2012-01-25 15:30:00,45.04,45.06,44.95,45.02,251100.0,25.0757,25.0868,25.0256,25.0645,251100.0
2012-01-25 15:40:00,45.02,45.19,45.01,45.17,204900.0,25.0645,25.1592,25.059,25.148,204900.0
2012-01-25 15:50:00,45.18,45.21,45.1,45.1,601800.0,25.1536,25.1703,25.1091,25.1091,601800.0
2012-01-26 09:30:00,45.25,45.25,44.86,44.87,290400.0,25.1926,25.1926,24.9755,24.981,290400.0
2012-01-26 09:40:00,44.88,44.97,44.81,44.96,166600.0,24.9866,25.0367,24.9476,25.0311,166600.0
2012-01-26 09:50:00,44.96,45.2,44.96,45.19,114500.0,25.0311,25.1648,25.0311,25.1592,114500.0
2012-01-26 10:00:00,45.19,45.19,45.11,45.15,164700.0,25.1592,25.1592,25.1146,25.1369,164700.0
2012-01-26 10:10:00,45.15,45.24,45.14,45.22,115600.0,25.1369,25.187,25.1313,25.1759,115600.0
2012-01-26 10:20:00,45.21,45.3,45.21,45.3,152900.0,25.1703,25.2204,25.1703,25.2204,152900.0
2012-01-26 10:30:00,45.3,45.31,45.26,45.28,117400.0,25.2204,25.226,25.1982,25.2093,117400.0
2012-01-26 10:40:00,45.28,45.34,45.27,45.3,137900.0,25.2093,25.2427,25.2037,25.2204,137900.0
2012-01-26 10:50:00,45.31,45.32,45.22,45.22,75700.0,25.226,25.2316,25.1759,25.1759,75700.0
2012-01-26 11:00:00,45.22,45.29,45.2,45.27,107300.0,25.1759,25.2149,25.1648,25.2037,107300.0
2012-01-26 11:10:00,45.27,45.31,45.27,45.31,97600.0,25.2037,25.226,25.2037,25.226,97600.0
2012-01-26 11:20:00,45.3,45.31,45.27,45.3,80700.0,25.2204,25.226,25.2037,25.2204,80700.0
2012-01-26 11:30:00,45.31,45.35,45.28,45.34,163800.0,25.226,25.2483,25.2093,25.2427,163800.0
2012-01-26 11:40:00,45.34,45.35,45.28,45.3,147300.0,25.2427,25.2483,25.2093,25.2204,147300.0
2012-01-26 11:50:00,45.3,45.3,45.24,45.24,73200.0,25.2204,25.2204,25.187,25.187,73200.0
2012-01-26 12:00:00,45.25,45.26,45.21,45.22,83000.0,25.1926,25.1982,25.1703,25.1759,83000.0
2012-01-26 12:10:00,45.22,45.22,45.18,45.21,111200.0,25.1759,25.1759,25.1536,25.1703,111200.0
2012-01-26 12:20:00,45.22,45.24,45.2,45.21,232000.0,25.1759,25.187,25.1648,25.1703,232000.0
2012-01-26 12:30:00,45.2,45.27,45.2,45.26,98600.0,25.1648,25.2037,25.1648,25.1982,98600.0
2012-01-26 12:40:00,45.26,45.3,45.25,45.29,130600.0,25.1982,25.2204,25.1926,25.2149,130600.0
2012-01-26 12:50:00,45.3,45.33,45.29,45.3,117500.0,25.2204,25.2371,25.2149,25.2204,117500.0
2012-01-26 13:00:00,45.3,45.32,45.28,45.28,101400.0,25.2204,25.2316,25.2093,25.2093,101400.0
2012-01-26 13:10:00,45.28,45.32,45.27,45.3,108300.0,25.2093,25.2316,25.2037,25.2204,108300.0
2012-01-26 13:20:00,45.29,45.31,45.23,45.23,118600.0,25.2149,25.226,25.1815,25.1815,118600.0
2012-01-26 13:30:00,45.22,45.23,45.17,45.17,164600.0,25.1759,25.1815,25.148,25.148,164600.0
2012-01-26 13:40:00,45.18,45.19,45.17,45.18,95600.0,25.1536,25.1592,25.148,25.1536,95600.0
2012-01-26 13:50:00,45.19,45.19,45.18,45.19,95300.0,25.1592,25.1592,25.1536,25.1592,95300.0
2012-01-26 14:00:00,45.18,45.19,45.1,45.12,175500.0,25.1536,25.1592,25.1091,25.1202,175500.0
2012-01-26 14:10:00,45.12,45.15,45.11,45.12,132100.0,25.1202,25.1369,25.1146,25.1202,132100.0
2012-01-26 14:20:00,45.12,45.14,45.08,45.09,135500.0,25.1202,25.1313,25.0979,25.1035,135500.0
2012-01-26 14:30:00,45.09,45.1,45.08,45.08,95000.0,25.1035,25.1091,25.0979,25.0979,95000.0
2012-01-26 14:40:00,45.08,45.12,45.08,45.11,112900.0,25.0979,25.1202,25.0979,25.1146,112900.0
2012-01-26 14:50:00,45.11,45.16,45.11,45.15,132100.0,25.1146,25.1425,25.1146,25.1369,132100.0
2012-01-26 15:00:00,45.15,45.17,45.07,45.13,235000.0,25.1369,25.148,25.0924,25.1258,235000.0
2012-01-26 15:10:00,45.13,45.14,45.08,45.14,266300.0,25.1258,25.1313,25.0979,25.1313,266300.0
2012-01-26 15:20:00,45.14,45.17,45.11,45.16,210000.0,25.1313,25.148,25.1146,25.1425,210000.0
2012-01-26 15:30:00,45.16,45.18,45.15,45.17,157400.0,25.1425,25.1536,25.1369,25.148,157400.0
2012-01-26 15:40:00,45.18,45.29,45.17,45.29,234700.0,25.1536,25.2149,25.148,25.2149,234700.0
2012-01-26 15:50:00,45.29,45.32,45.26,45.31,396600.0,25.2149,25.2316,25.1982,25.226,396600.0
2012-01-27 09:30:00,45.27,45.31,45.0,45.05,145000.0,25.2037,25.226,25.0534,25.0812,145000.0
2012-01-27 09:40:00,45.03,45.06,44.93,44.93,149800.0,25.0701,25.0868,25.0144,25.0144,149800.0
2012-01-27 09:50:00,44.92,45.03,44.92,45.01,128700.0,25.0089,25.0701,25.0089,25.059,128700.0
2012-01-27 10:00:00,45.01,45.16,44.98,45.11,145500.0,25.059,25.1425,25.0423,25.1146,145500.0
2012-01-27 10:10:00,45.11,45.13,45.06,45.1,79900.0,25.1146,25.1258,25.0868,25.1091,79900.0
2012-01-27 10:20:00,45.1,45.18,45.08,45.14,95500.0,25.1091,25.1536,25.0979,25.1313,95500.0
2012-01-27 10:30:00,45.14,45.2,45.06,45.09,128400.0,25.1313,25.1648,25.0868,25.1035,128400.0
2012-01-27 10:40:00,45.09,45.1,45.05,45.08,89900.0,25.1035,25.1091,25.0812,25.0979,89900.0
2012-01-27 10:50:00,45.08,45.15,45.07,45.15,98600.0,25.0979,25.1369,25.0924,25.1369,98600.0
2012-01-27 11:00:00,45.16,45.18,45.12,45.13,59900.0,25.1425,25.1536,25.1202,25.1258,59900.0
2012-01-27 11:10:00,45.13,45.14,45.1,45.12,47100.0,25.1258,25.1313,25.1091,25.1202,47100.0
2012-01-27 11:20:00,45.11,45.13,45.07,45.08,54400.0,25.1146,25.1258,25.0924,25.0979,54400.0
2012-01-27 11:30:00,45.08,45.15,45.07,45.07,70600.0,25.0979,25.1369,25.0924,25.0924,70600.0
2012-01-27 11:40:00,45.07,45.11,45.07,45.08,37800.0,25.0924,25.1146,25.0924,25.0979,37800.0
2012-01-27 11:50:00,45.08,45.09,45.01,45.02,84100.0,25.0979,25.1035,25.059,25.0645,84100.0
2012-01-27 12:00:00,45.02,45.05,45.0,45.0,51200.0,25.0645,25.0812,25.0534,25.0534,51200.0
2012-01-27 12:10:00,45.0,45.0,44.94,44.94,77200.0,25.0534,25.0534,25.02,25.02,77200.0
2012-01-27 12:20:00,44.94,44.97,44.93,44.97,57900.0,25.02,25.0367,25.0144,25.0367,57900.0
2012-01-27 12:30:00,44.97,44.99,44.93,44.99,44700.0,25.0367,25.0478,25.0144,25.0478,44700.0
2012-01-27 12:40:00,44.98,45.04,44.98,45.04,38800.0,25.0423,25.0757,25.0423,25.0757,38800.0
2012-01-27 12:50:00,45.04,45.04,44.98,44.99,64500.0,25.0757,25.0757,25.0423,25.0478,64500.0
2012-01-27 13:00:00,44.99,45.02,44.97,45.0,39700.0,25.0478,25.0645,25.0367,25.0534,39700.0
2012-01-27 13:10:00,45.01,45.05,44.98,45.04,47300.0,25.059,25.0812,25.0423,25.0757,47300.0
2012-01-27 13:20:00,45.05,45.05,44.98,45.01,47200.0,25.0812,25.0812,25.0423,25.059,47200.0
2012-01-27 13:30:00,45.02,45.11,45.02,45.09,76100.0,25.0645,25.1146,25.0645,25.1035,76100.0
2012-01-27 13:40:00,45.09,45.1,45.04,45.04,47800.0,25.1035,25.1091,25.0757,25.0757,47800.0
2012-01-27 13:50:00,45.04,45.05,44.97,45.01,84400.0,25.0757,25.0812,25.0367,25.059,84400.0
2012-01-27 14:00:00,45.0,45.06,45.0,45.01,75200.0,25.0534,25.0868,25.0534,25.059,75200.0
2012-01-27 14:10:00,45.0,45.07,45.0,45.07,92500.0,25.0534,25.0924,25.0534,25.0924,92500.0
2012-01-27 14:20:00,45.06,45.06,44.99,45.01,103800.0,25.0868,25.0868,25.0478,25.059,103800.0
2012-01-27 14:30:00,45.01,45.04,45.0,45.01,69800.0,25.059,25.0757,25.0534,25.059,69800.0
2012-01-27 14:40:00,45.01,45.04,45.0,45.03,106900.0,25.059,25.0757,25.0534,25.0701,106900.0
2012-01-27 14:50:00,45.03,45.08,45.02,45.08,71300.0,25.0701,25.0979,25.0645,25.0979,71300.0
2012-01-27 15:00:00,45.08,45.11,45.05,45.09,90200.0,25.0979,25.1146,25.0812,25.1035,90200.0
2012-01-27 15:10:00,45.09,45.13,45.08,45.13,79200.0,25.1035,25.1258,25.0979,25.1258,79200.0
2012-01-27 15:20:00,45.12,45.13,45.08,45.08,119600.0,25.1202,25.1258,25.0979,25.0979,119600.0
2012-01-27 15:30:00,45.09,45.13,45.09,45.13,109500.0,25.1035,25.1258,25.1035,25.1258,109500.0
2012-01-27 15:40:00,45.13,45.14,45.09,45.1,173800.0,25.1258,25.1313,25.1035,25.1091,173800.0
2012-01-27 15:50:00,45.1,45.11,45.06,45.07,425000.0,25.1091,25.1146,25.0868,25.0924,425000.0
2012-01-30 09:30:00,44.94,44.97,44.76,44.76,181200.0,25.02,25.0367,24.9198,24.9198,181200.0
2012-01-30 09:40:00,44.77,44.89,44.69,44.87,221100.0,24.9254,24.9922,24.8808,24.981,221100.0
2012-01-30 09:50:00,44.86,45.04,44.76,45.02,179800.0,24.9755,25.0757,24.9198,25.0645,179800.0
2012-01-30 10:00:00,45.03,45.05,44.96,45.01,167800.0,25.0701,25.0812,25.0311,25.059,167800.0
2012-01-30 10:10:00,45.01,45.03,44.9,45.01,97800.0,25.059,25.0701,24.9977,25.059,97800.0
2012-01-30 10:20:00,44.99,45.05,44.93,44.97,90900.0,25.0478,25.0812,25.0144,25.0367,90900.0
2012-01-30 10:30:00,44.96,45.11,44.96,45.06,115000.0,25.0311,25.1146,25.0311,25.0868,115000.0
2012-01-30 10:40:00,45.07,45.07,44.98,45.05,169500.0,25.0924,25.0924,25.0423,25.0812,169500.0
2012-01-30 10:50:00,45.05,45.07,44.97,44.99,170700.0,25.0812,25.0924,25.0367,25.0478,170700.0
2012-01-30 11:00:00,44.99,45.03,44.88,45.0,136700.0,25.0478,25.0701,24.9866,25.0534,136700.0
2012-01-30 11:10:00,45.0,45.02,44.93,44.95,80200.0,25.0534,25.0645,25.0144,25.0256,80200.0
2012-01-30 11:20:00,44.95,45.01,44.94,44.97,68300.0,25.0256,25.059,25.02,25.0367,68300.0
2012-01-30 11:30:00,44.98,44.99,44.91,44.94,77700.0,25.0423,25.0478,25.0033,25.02,77700.0
2012-01-30 11:40:00,44.93,44.98,44.92,44.98,51700.0,25.0144,25.0423,25.0089,25.0423,51700.0
2012-01-30 11:50:00,44.98,45.03,44.97,45.03,55700.0,25.0423,25.0701,25.0367,25.0701,55700.0
2012-01-30 12:00:00,45.02,45.03,44.98,45.02,96300.0,25.0645,25.0701,25.0423,25.0645,96300.0
2012-01-30 12:10:00,45.03,45.04,44.99,44.99,44600.0,25.0701,25.0757,25.0478,25.0478,44600.0
2012-01-30 12:20:00,45.0,45.06,44.97,45.05,65800.0,25.0534,25.0868,25.0367,25.0812,65800.0
2012-01-30 12:30:00,45.05,45.05,44.96,44.99,41100.0,25.0812,25.0812,25.0311,25.0478,41100.0
2012-01-30 12:40:00,44.99,45.03,44.97,45.01,50200.0,25.0478,25.0701,25.0367,25.059,50200.0
2012-01-30 12:50:00,45.01,45.02,45.0,45.01,34100.0,25.059,25.0645,25.0534,25.059,34100.0
2012-01-30 13:00:00,45.01,45.04,44.97,44.97,55600.0,25.059,25.0757,25.0367,25.0367,55600.0
2012-01-30 13:10:00,44.96,44.99,44.94,44.99,46000.0,25.0311,25.0478,25.02,25.0478,46000.0
2012-01-30 13:20:00,44.99,45.0,44.98,44.99,42200.0,25.0478,25.0534,25.0423,25.0478,42200.0
2012-01-30 13:30:00,44.99,45.0,44.98,45.0,49000.0,25.0478,25.0534,25.0423,25.0534,49000.0
2012-01-30 13:40:00,45.0,45.09,44.99,45.09,81700.0,25.0534,25.1035,25.0478,25.1035,81700.0
2012-01-30 13:50:00,45.09,45.1,45.08,45.09,33100.0,25.1035,25.1091,25.0979,25.1035,33100.0
2012-01-30 14:00:00,45.1,45.1,45.04,45.04,48800.0,25.1091,25.1091,25.0757,25.0757,48800.0
2012-01-30 14:10:00,45.04,45.12,45.04,45.08,108100.0,25.0757,25.1202,25.0757,25.0979,108100.0
2012-01-30 14:20:00,45.08,45.1,45.05,45.06,38000.0,25.0979,25.1091,25.0812,25.0868,38000.0
2012-01-30 14:30:00,45.05,45.08,45.04,45.08,50800.0,25.0812,25.0979,25.0757,25.0979,50800.0
2012-01-30 14:40:00,45.08,45.09,45.01,45.02,50500.0,25.0979,25.1035,25.059,25.0645,50500.0
2012-01-30 14:50:00,45.03,45.06,45.01,45.04,94200.0,25.0701,25.0868,25.059,25.0757,94200.0
2012-01-30 15:00:00,45.03,45.05,45.01,45.01,83400.0,25.0701,25.0812,25.059,25.059,83400.0
2012-01-30 15:10:00,45.01,45.02,44.98,45.0,93500.0,25.059,25.0645,25.0423,25.0534,93500.0
2012-01-30 15:20:00,45.0,45.01,44.97,45.0,90100.0,25.0534,25.059,25.0367,25.0534,90100.0
2012-01-30 15:30:00,44.99,45.0,44.93,44.93,90400.0,25.0478,25.0534,25.0144,25.0144,90400.0
2012-01-30 15:40:00,44.93,44.98,44.9,44.98,149100.0,25.0144,25.0423,24.9977,25.0423,149100.0
2012-01-30 15:50:00,44.98,45.03,44.98,45.02,246300.0,25.0423,25.0701,25.0423,25.0645,246300.0
2012-01-31 09:30:00,45.22,45.3,45.16,45.2,179500.0,25.1759,25.2204,25.1425,25.1648,179500.0
2012-01-31 09:40:00,45.2,45.28,45.2,45.24,131900.0,25.1648,25.2093,25.1648,25.187,131900.0
2012-01-31 09:50:00,45.23,45.25,45.17,45.21,98900.0,25.1815,25.1926,25.148,25.1703,98900.0
2012-01-31 10:00:00,45.2,45.23,45.05,45.12,154700.0,25.1648,25.1815,25.0812,25.1202,154700.0
2012-01-31 10:10:00,45.11,45.17,45.09,45.15,66900.0,25.1146,25.148,25.1035,25.1369,66900.0
2012-01-31 10:20:00,45.14,45.23,45.13,45.18,65000.0,25.1313,25.1815,25.1258,25.1536,65000.0
2012-01-31 10:30:00,45.19,45.21,45.11,45.12,159500.0,25.1592,25.1703,25.1146,25.1202,159500.0
2012-01-31 10:40:00,45.12,45.22,45.11,45.2,83500.0,25.1202,25.1759,25.1146,25.1648,83500.0
2012-01-31 10:50:00,45.2,45.24,45.16,45.24,109700.0,25.1648,25.187,25.1425,25.187,109700.0
2012-01-31 11:00:00,45.24,45.26,45.23,45.25,70800.0,25.187,25.1982,25.1815,25.1926,70800.0
2012-01-31 11:10:00,45.25,45.28,45.2,45.27,144200.0,25.1926,25.2093,25.1648,25.2037,144200.0
2012-01-31 11:20:00,45.27,45.32,45.26,45.32,114200.0,25.2037,25.2316,25.1982,25.2316,114200.0
2012-01-31 11:30:00,45.31,45.32,45.28,45.29,82200.0,25.226,25.2316,25.2093,25.2149,82200.0
2012-01-31 11:40:00,45.29,45.32,45.28,45.29,60900.0,25.2149,25.2316,25.2093,25.2149,60900.0
2012-01-31 11:50:00,45.28,45.33,45.24,45.31,117200.0,25.2093,25.2371,25.187,25.226,117200.0
2012-01-31 12:00:00,45.31,45.35,45.29,45.32,81700.0,25.226,25.2483,25.2149,25.2316,81700.0
2012-01-31 12:10:00,45.33,45.35,45.3,45.34,96500.0,25.2371,25.2483,25.2204,25.2427,96500.0
2012-01-31 12:20:00,45.34,45.34,45.3,45.3,48300.0,25.2427,25.2427,25.2204,25.2204,48300.0
2012-01-31 12:30:00,45.3,45.33,45.29,45.33,40900.0,25.2204,25.2371,25.2149,25.2371,40900.0
2012-01-31 12:40:00,45.33,45.34,45.31,45.34,69700.0,25.2371,25.2427,25.226,25.2427,69700.0
2012-01-31 12:50:00,45.34,45.34,45.33,45.34,47200.0,25.2427,25.2427,25.2371,25.2427,47200.0
2012-01-31 13:00:00,45.34,45.35,45.33,45.35,29300.0,25.2427,25.2483,25.2371,25.2483,29300.0
2012-01-31 13:10:00,45.35,45.35,45.34,45.35,49100.0,25.2483,25.2483,25.2427,25.2483,49100.0
2012-01-31 13:20:00,45.34,45.38,45.34,45.36,108400.0,25.2427,25.265,25.2427,25.2538,108400.0
2012-01-31 13:30:00,45.35,45.36,45.29,45.29,75000.0,25.2483,25.2538,25.2149,25.2149,75000.0
2012-01-31 13:40:00,45.29,45.29,45.27,45.27,35900.0,25.2149,25.2149,25.2037,25.2037,35900.0
2012-01-31 13:50:00,45.27,45.28,45.24,45.27,59600.0,25.2037,25.2093,25.187,25.2037,59600.0
2012-01-31 14:00:00,45.27,45.27,45.24,45.25,43600.0,25.2037,25.2037,25.187,25.1926,43600.0
2012-01-31 14:10:00,45.25,45.31,45.23,45.3,74300.0,25.1926,25.226,25.1815,25.2204,74300.0
2012-01-31 14:20:00,45.29,45.33,45.29,45.33,86900.0,25.2149,25.2371,25.2149,25.2371,86900.0
2012-01-31 14:30:00,45.34,45.38,45.33,45.38,62400.0,25.2427,25.265,25.2371,25.265,62400.0
2012-01-31 14:40:00,45.39,45.4,45.36,45.39,78400.0,25.2705,25.2761,25.2538,25.2705,78400.0
2012-01-31 14:50:00,45.4,45.47,45.38,45.47,120800.0,25.2761,25.3151,25.265,25.3151,120800.0
2012-01-31 15:00:00,45.47,45.5,45.46,45.48,138800.0,25.3151,25.3318,25.3095,25.3206,138800.0
2012-01-31 15:10:00,45.49,45.52,45.47,45.5,155700.0,25.3262,25.3429,25.3151,25.3318,155700.0
2012-01-31 15:20:00,45.49,45.5,45.39,45.47,126800.0,25.3262,25.3318,25.2705,25.3151,126800.0
2012-01-31 15:30:00,45.48,45.51,45.46,45.48,148500.0,25.3206,25.3373,25.3095,25.3206,148500.0
2012-01-31 15:40:00,45.48,45.51,45.47,45.49,218300.0,25.3206,25.3373,25.3151,25.3262,218300.0
2012-01-31 15:50:00,45.49,45.56,45.47,45.55,610000.0,25.3262,25.3652,25.3151,25.3596,610000.0
2012-02-01 09:30:00,45.57,45.68,45.54,45.6,159500.0,25.3707,25.432,25.354,25.3874,159500.0
2012-02-01 09:40:00,45.59,45.62,45.45,45.45,121100.0,25.3819,25.3986,25.3039,25.3039,121100.0
2012-02-01 09:50:00,45.45,45.47,45.34,45.46,147600.0,25.3039,25.3151,25.2427,25.3095,147600.0
2012-02-01 10:00:00,45.46,45.53,45.41,45.48,118800.0,25.3095,25.3485,25.2817,25.3206,118800.0
2012-02-01 10:10:00,45.49,45.55,45.48,45.49,102800.0,25.3262,25.3596,25.3206,25.3262,102800.0
2012-02-01 10:20:00,45.48,45.53,45.45,45.52,93300.0,25.3206,25.3485,25.3039,25.3429,93300.0
2012-02-01 10:30:00,45.52,45.52,45.45,45.46,54900.0,25.3429,25.3429,25.3039,25.3095,54900.0
2012-02-01 10:40:00,45.45,45.47,45.41,45.47,65800.0,25.3039,25.3151,25.2817,25.3151,65800.0
2012-02-01 10:50:00,45.47,45.48,45.42,45.43,76400.0,25.3151,25.3206,25.2872,25.2928,76400.0
2012-02-01 11:00:00,45.43,45.48,45.41,45.46,80500.0,25.2928,25.3206,25.2817,25.3095,80500.0
2012-02-01 11:10:00,45.46,45.46,45.43,45.45,59700.0,25.3095,25.3095,25.2928,25.3039,59700.0
2012-02-01 11:20:00,45.45,45.47,45.41,45.44,82800.0,25.3039,25.3151,25.2817,25.2984,82800.0
2012-02-01 11:30:00,45.44,45.49,45.44,45.48,40300.0,25.2984,25.3262,25.2984,25.3206,40300.0
2012-02-01 11:40:00,45.48,45.48,45.41,45.43,113600.0,25.3206,25.3206,25.2817,25.2928,113600.0
2012-02-01 11:50:00,45.43,45.44,45.4,45.4,92800.0,25.2928,25.2984,25.2761,25.2761,92800.0
2012-02-01 12:00:00,45.4,45.41,45.4,45.4,53700.0,25.2761,25.2817,25.2761,25.2761,53700.0
2012-02-01 12:10:00,45.4,45.41,45.36,45.4,97000.0,25.2761,25.2817,25.2538,25.2761,97000.0
2012-02-01 12:20:00,45.41,45.47,45.41,45.45,31200.0,25.2817,25.3151,25.2817,25.3039,31200.0
2012-02-01 12:30:00,45.45,45.47,45.41,45.43,64800.0,25.3039,25.3151,25.2817,25.2928,64800.0
2012-02-01 12:40:00,45.43,45.43,45.38,45.4,70700.0,25.2928,25.2928,25.265,25.2761,70700.0
2012-02-01 12:50:00,45.4,45.44,45.38,45.43,46600.0,25.2761,25.2984,25.265,25.2928,46600.0
2012-02-01 13:00:00,45.44,45.46,45.43,45.45,30300.0,25.2984,25.3095,25.2928,25.3039,30300.0
2012-02-01 13:10:00,45.46,45.48,45.44,45.48,83400.0,25.3095,25.3206,25.2984,25.3206,83400.0
2012-02-01 13:20:00,45.48,45.49,45.45,45.46,59400.0,25.3206,25.3262,25.3039,25.3095,59400.0
2012-02-01 13:30:00,45.46,45.48,45.42,45.47,120800.0,25.3095,25.3206,25.2872,25.3151,120800.0
2012-02-01 13:40:00,45.46,45.48,45.44,45.47,93900.0,25.3095,25.3206,25.2984,25.3151,93900.0
2012-02-01 13:50:00,45.47,45.49,45.43,45.44,61600.0,25.3151,25.3262,25.2928,25.2984,61600.0
2012-02-01 14:00:00,45.45,45.46,45.44,45.45,40700.0,25.3039,25.3095,25.2984,25.3039,40700.0
2012-02-01 14:10:00,45.45,45.48,45.42,45.48,56400.0,25.3039,25.3206,25.2872,25.3206,56400.0
2012-02-01 14:20:00,45.48,45.48,45.46,45.47,43600.0,25.3206,25.3206,25.3095,25.3151,43600.0
2012-02-01 14:30:00,45.47,45.47,45.44,45.45,64000.0,25.3151,25.3151,25.2984,25.3039,64000.0
2012-02-01 14:40:00,45.45,45.46,45.41,45.41,72900.0,25.3039,25.3095,25.2817,25.2817,72900.0
2012-02-01 14:50:00,45.4,45.47,45.39,45.47,60300.0,25.2761,25.3151,25.2705,25.3151,60300.0
2012-02-01 15:00:00,45.47,45.49,45.46,45.47,67300.0,25.3151,25.3262,25.3095,25.3151,67300.0
2012-02-01 15:10:00,45.48,45.51,45.46,45.46,72400.0,25.3206,25.3373,25.3095,25.3095,72400.0
2012-02-01 15:20:00,45.47,45.5,45.45,45.49,82300.0,25.3151,25.3318,25.3039,25.3262,82300.0
2012-02-01 15:30:00,45.48,45.48,45.43,45.44,81300.0,25.3206,25.3206,25.2928,25.2984,81300.0
2012-02-01 15:40:00,45.43,45.46,45.41,45.42,173900.0,25.2928,25.3095,25.2817,25.2872,173900.0
2012-02-01 15:50:00,45.42,45.43,45.35,45.39,507100.0,25.2872,25.2928,25.2483,25.2705,507100.0
2012-02-02 09:30:00,44.85,44.93,44.65,44.66,282000.0,25.2363,25.2814,25.1238,25.1294,282000.0
2012-02-02 09:40:00,44.66,44.81,44.66,44.76,176200.0,25.1294,25.2138,25.1294,25.1857,176200.0
2012-02-02 09:50:00,44.75,44.76,44.68,44.7,166400.0,25.1801,25.1857,25.1407,25.1519,166400.0
2012-02-02 10:00:00,44.69,44.71,44.67,44.7,134900.0,25.1463,25.1576,25.1351,25.1519,134900.0
2012-02-02 10:10:00,44.69,44.7,44.66,44.69,90000.0,25.1463,25.1519,25.1294,25.1463,90000.0
2012-02-02 10:20:00,44.69,44.7,44.64,44.7,105400.0,25.1463,25.1519,25.1182,25.1519,105400.0
2012-02-02 10:30:00,44.7,44.73,44.69,44.72,141800.0,25.1519,25.1688,25.1463,25.1632,141800.0
2012-02-02 10:40:00,44.72,44.74,44.66,44.68,98700.0,25.1632,25.1744,25.1294,25.1407,98700.0
2012-02-02 10:50:00,44.67,44.7,44.67,44.68,110400.0,25.1351,25.1519,25.1351,25.1407,110400.0
2012-02-02 11:00:00,44.69,44.69,44.64,44.64,93500.0,25.1463,25.1463,25.1182,25.1182,93500.0
2012-02-02 11:10:00,44.63,44.64,44.59,44.61,162600.0,25.1125,25.1182,25.09,25.1013,162600.0
2012-02-02 11:20:00,44.61,44.69,44.6,44.69,65100.0,25.1013,25.1463,25.0957,25.1463,65100.0
2012-02-02 11:30:00,44.68,44.7,44.67,44.7,82300.0,25.1407,25.1519,25.1351,25.1519,82300.0
2012-02-02 11:40:00,44.69,44.71,44.67,44.67,263600.0,25.1463,25.1576,25.1351,25.1351,263600.0
2012-02-02 11:50:00,44.67,44.67,44.6,44.6,79700.0,25.1351,25.1351,25.0957,25.0957,79700.0
2012-02-02 12:00:00,44.61,44.61,44.59,44.6,122800.0,25.1013,25.1013,25.09,25.0957,122800.0
2012-02-02 12:10:00,44.6,44.61,44.57,44.58,115300.0,25.0957,25.1013,25.0788,25.0844,115300.0
2012-02-02 12:20:00,44.57,44.57,44.54,44.55,124300.0,25.0788,25.0788,25.0619,25.0675,124300.0
2012-02-02 12:30:00,44.55,44.57,44.53,44.53,110600.0,25.0675,25.0788,25.0563,25.0563,110600.0
2012-02-02 12:40:00,44.54,44.54,44.49,44.51,134500.0,25.0619,25.0619,25.0338,25.045,134500.0
2012-02-02 12:50:00,44.51,44.53,44.5,44.5,93800.0,25.045,25.0563,25.0394,25.0394,93800.0
2012-02-02 13:00:00,44.51,44.51,44.4,44.42,126800.0,25.045,25.045,24.9831,24.9944,126800.0
2012-02-02 13:10:00,44.4,44.41,44.36,44.37,107700.0,24.9831,24.9888,24.9606,24.9663,107700.0
2012-02-02 13:20:00,44.37,44.45,44.37,44.45,117600.0,24.9663,25.0113,24.9663,25.0113,117600.0
2012-02-02 13:30:00,44.45,44.45,44.39,44.39,117800.0,25.0113,25.0113,24.9775,24.9775,117800.0
2012-02-02 13:40:00,44.39,44.42,44.36,44.37,159100.0,24.9775,24.9944,24.9606,24.9663,159100.0
2012-02-02 13:50:00,44.36,44.37,44.33,44.34,148100.0,24.9606,24.9663,24.9437,24.9494,148100.0
2012-02-02 14:00:00,44.34,44.37,44.3,44.37,269900.0,24.9494,24.9663,24.9269,24.9663,269900.0
2012-02-02 14:10:00,44.36,44.4,44.36,44.38,197500.0,24.9606,24.9831,24.9606,24.9719,197500.0
2012-02-02 14:20:00,44.39,44.4,44.38,44.4,73800.0,24.9775,24.9831,24.9719,24.9831,73800.0
2012-02-02 14:30:00,44.4,44.42,44.36,44.36,138400.0,24.9831,24.9944,24.9606,24.9606,138400.0
2012-02-02 14:40:00,44.36,44.37,44.31,44.32,101000.0,24.9606,24.9663,24.9325,24.9381,101000.0
2012-02-02 14:50:00,44.32,44.33,44.3,44.3,110200.0,24.9381,24.9437,24.9269,24.9269,110200.0
2012-02-02 15:00:00,44.3,44.33,44.27,44.31,258100.0,24.9269,24.9437,24.91,24.9325,258100.0
2012-02-02 15:10:00,44.3,44.33,44.28,44.28,117000.0,24.9269,24.9437,24.9156,24.9156,117000.0
2012-02-02 15:20:00,44.28,44.36,44.26,44.36,215300.0,24.9156,24.9606,24.9044,24.9606,215300.0
2012-02-02 15:30:00,44.36,44.36,44.33,44.33,154700.0,24.9606,24.9606,24.9437,24.9437,154700.0
2012-02-02 15:40:00,44.34,44.34,44.25,44.26,367200.0,24.9494,24.9494,24.8987,24.9044,367200.0
2012-02-02 15:50:00,44.26,44.3,44.22,44.25,688200.0,24.9044,24.9269,24.8818,24.8987,688200.0
2012-02-03 09:30:00,44.37,44.56,44.28,44.31,228600.0,24.9663,25.0732,24.9156,24.9325,228600.0
2012-02-03 09:40:00,44.31,44.38,44.15,44.18,159300.0,24.9325,24.9719,24.8425,24.8593,159300.0
2012-02-03 09:50:00,44.17,44.19,44.12,44.14,198000.0,24.8537,24.865,24.8256,24.8368,198000.0
2012-02-03 10:00:00,44.14,44.21,44.13,44.2,199600.0,24.8368,24.8762,24.8312,24.8706,199600.0
2012-02-03 10:10:00,44.19,44.2,44.08,44.08,128700.0,24.865,24.8706,24.8031,24.8031,128700.0
2012-02-03 10:20:00,44.08,44.12,44.04,44.12,116000.0,24.8031,24.8256,24.7806,24.8256,116000.0
2012-02-03 10:30:00,44.12,44.15,44.1,44.1,97600.0,24.8256,24.8425,24.8143,24.8143,97600.0
2012-02-03 10:40:00,44.1,44.13,44.09,44.12,110200.0,24.8143,24.8312,24.8087,24.8256,110200.0
2012-02-03 10:50:00,44.12,44.13,44.09,44.09,130700.0,24.8256,24.8312,24.8087,24.8087,130700.0
2012-02-03 11:00:00,44.09,44.22,44.09,44.22,187200.0,24.8087,24.8818,24.8087,24.8818,187200.0
2012-02-03 11:10:00,44.21,44.23,44.18,44.19,86100.0,24.8762,24.8875,24.8593,24.865,86100.0
2012-02-03 11:20:00,44.18,44.23,44.17,44.21,83300.0,24.8593,24.8875,24.8537,24.8762,83300.0
2012-02-03 11:30:00,44.21,44.26,44.19,44.2,82100.0,24.8762,24.9044,24.865,24.8706,82100.0
2012-02-03 11:40:00,44.19,44.22,44.19,44.19,88400.0,24.865,24.8818,24.865,24.865,88400.0
2012-02-03 11:50:00,44.2,44.21,44.18,44.2,66500.0,24.8706,24.8762,24.8593,24.8706,66500.0
2012-02-03 12:00:00,44.2,44.22,44.19,44.21,57000.0,24.8706,24.8818,24.865,24.8762,57000.0
2012-02-03 12:10:00,44.21,44.21,44.18,44.19,49900.0,24.8762,24.8762,24.8593,24.865,49900.0
2012-02-03 12:20:00,44.2,44.27,44.19,44.25,96100.0,24.8706,24.91,24.865,24.8987,96100.0
2012-02-03 12:30:00,44.25,44.26,44.23,44.23,81600.0,24.8987,24.9044,24.8875,24.8875,81600.0
2012-02-03 12:40:00,44.23,44.25,44.23,44.24,83100.0,24.8875,24.8987,24.8875,24.8931,83100.0
2012-02-03 12:50:00,44.23,44.26,44.23,44.25,106600.0,24.8875,24.9044,24.8875,24.8987,106600.0
2012-02-03 13:00:00,44.25,44.26,44.21,44.21,87300.0,24.8987,24.9044,24.8762,24.8762,87300.0
2012-02-03 13:10:00,44.21,44.25,44.21,44.23,73000.0,24.8762,24.8987,24.8762,24.8875,73000.0
2012-02-03 13:20:00,44.23,44.24,44.17,44.18,99700.0,24.8875,24.8931,24.8537,24.8593,99700.0
2012-02-03 13:30:00,44.18,44.19,44.16,44.16,52000.0,24.8593,24.865,24.8481,24.8481,52000.0
2012-02-03 13:40:00,44.16,44.18,44.13,44.15,64100.0,24.8481,24.8593,24.8312,24.8425,64100.0
2012-02-03 13:50:00,44.15,44.2,44.15,44.2,49700.0,24.8425,24.8706,24.8425,24.8706,49700.0
2012-02-03 14:00:00,44.2,44.24,44.19,44.23,59300.0,24.8706,24.8931,24.865,24.8875,59300.0
2012-02-03 14:10:00,44.22,44.27,44.22,44.27,59600.0,24.8818,24.91,24.8818,24.91,59600.0
2012-02-03 14:20:00,44.27,44.27,44.26,44.27,62000.0,24.91,24.91,24.9044,24.91,62000.0
2012-02-03 14:30:00,44.26,44.27,44.23,44.24,84600.0,24.9044,24.91,24.8875,24.8931,84600.0
2012-02-03 14:40:00,44.24,44.28,44.24,44.28,120200.0,24.8931,24.9156,24.8931,24.9156,120200.0
2012-02-03 14:50:00,44.28,44.3,44.27,44.29,74000.0,24.9156,24.9269,24.91,24.9212,74000.0
2012-02-03 15:00:00,44.29,44.3,44.22,44.22,90000.0,24.9212,24.9269,24.8818,24.8818,90000.0
2012-02-03 15:10:00,44.23,44.25,44.22,44.25,48500.0,24.8875,24.8987,24.8818,24.8987,48500.0
2012-02-03 15:20:00,44.25,44.25,44.22,44.24,68200.0,24.8987,24.8987,24.8818,24.8931,68200.0
2012-02-03 15:30:00,44.24,44.26,44.23,44.25,103500.0,24.8931,24.9044,24.8875,24.8987,103500.0
2012-02-03 15:40:00,44.24,44.3,44.21,44.3,154500.0,24.8931,24.9269,24.8762,24.9269,154500.0
2012-02-03 15:50:00,44.3,44.34,44.29,44.3,404000.0,24.9269,24.9494,24.9212,24.9269,404000.0
2012-02-06 09:30:00,44.26,44.48,44.16,44.47,165400.0,24.9044,25.0281,24.8481,25.0225,165400.0
2012-02-06 09:40:00,44.47,44.49,44.38,44.43,159100.0,25.0225,25.0338,24.9719,25.0,159100.0
2012-02-06 09:50:00,44.43,44.45,44.29,44.3,128800.0,25.0,25.0113,24.9212,24.9269,128800.0
2012-02-06 10:00:00,44.29,44.42,44.29,44.35,88400.0,24.9212,24.9944,24.9212,24.955,88400.0
2012-02-06 10:10:00,44.34,44.41,44.33,44.4,78000.0,24.9494,24.9888,24.9437,24.9831,78000.0
2012-02-06 10:20:00,44.39,44.4,44.37,44.38,67900.0,24.9775,24.9831,24.9663,24.9719,67900.0
2012-02-06 10:30:00,44.37,44.46,44.37,44.45,62800.0,24.9663,25.0169,24.9663,25.0113,62800.0
2012-02-06 10:40:00,44.46,44.46,44.44,44.45,68600.0,25.0169,25.0169,25.0056,25.0113,68600.0
2012-02-06 10:50:00,44.45,44.45,44.33,44.33,40900.0,25.0113,25.0113,24.9437,24.9437,40900.0
2012-02-06 11:00:00,44.33,44.34,44.3,44.3,51800.0,24.9437,24.9494,24.9269,24.9269,51800.0
2012-02-06 11:10:00,44.3,44.37,44.3,44.35,57500.0,24.9269,24.9663,24.9269,24.955,57500.0
2012-02-06 11:20:00,44.36,44.4,44.35,44.39,36400.0,24.9606,24.9831,24.955,24.9775,36400.0
2012-02-06 11:30:00,44.39,44.39,44.33,44.33,56600.0,24.9775,24.9775,24.9437,24.9437,56600.0
2012-02-06 11:40:00,44.33,44.35,44.3,44.31,44400.0,24.9437,24.955,24.9269,24.9325,44400.0
2012-02-06 11:50:00,44.3,44.31,44.25,44.29,62000.0,24.9269,24.9325,24.8987,24.9212,62000.0
2012-02-06 12:00:00,44.29,44.3,44.25,44.25,36800.0,24.9212,24.9269,24.8987,24.8987,36800.0
2012-02-06 12:10:00,44.25,44.28,44.2,44.27,94100.0,24.8987,24.9156,24.8706,24.91,94100.0
2012-02-06 12:20:00,44.27,44.31,44.26,44.31,48700.0,24.91,24.9325,24.9044,24.9325,48700.0
2012-02-06 12:30:00,44.3,44.31,44.27,44.28,67800.0,24.9269,24.9325,24.91,24.9156,67800.0
2012-02-06 12:40:00,44.28,44.28,44.24,44.26,38500.0,24.9156,24.9156,24.8931,24.9044,38500.0
2012-02-06 12:50:00,44.25,44.26,44.21,44.21,74400.0,24.8987,24.9044,24.8762,24.8762,74400.0
2012-02-06 13:00:00,44.22,44.23,44.2,44.22,63200.0,24.8818,24.8875,24.8706,24.8818,63200.0
2012-02-06 13:10:00,44.22,44.25,44.2,44.25,33800.0,24.8818,24.8987,24.8706,24.8987,33800.0
2012-02-06 13:20:00,44.25,44.26,44.23,44.25,32700.0,24.8987,24.9044,24.8875,24.8987,32700.0
2012-02-06 13:30:00,44.26,44.3,44.26,44.29,49200.0,24.9044,24.9269,24.9044,24.9212,49200.0
2012-02-06 13:40:00,44.29,44.29,44.24,44.24,38200.0,24.9212,24.9212,24.8931,24.8931,38200.0
2012-02-06 13:50:00,44.25,44.26,44.22,44.24,116200.0,24.8987,24.9044,24.8818,24.8931,116200.0
2012-02-06 14:00:00,44.23,44.24,44.21,44.24,78800.0,24.8875,24.8931,24.8762,24.8931,78800.0
2012-02-06 14:10:00,44.23,44.24,44.21,44.21,56300.0,24.8875,24.8931,24.8762,24.8762,56300.0
2012-02-06 14:20:00,44.21,44.22,44.17,44.21,110000.0,24.8762,24.8818,24.8537,24.8762,110000.0
2012-02-06 14:30:00,44.2,44.29,44.18,44.28,120300.0,24.8706,24.9212,24.8593,24.9156,120300.0
2012-02-06 14:40:00,44.29,44.32,44.25,44.31,137100.0,24.9212,24.9381,24.8987,24.9325,137100.0
2012-02-06 14:50:00,44.3,44.32,44.29,44.3,54300.0,24.9269,24.9381,24.9212,24.9269,54300.0
2012-02-06 15:00:00,44.29,44.29,44.26,44.27,91800.0,24.9212,24.9212,24.9044,24.91,91800.0
2012-02-06 15:10:00,44.27,44.27,44.23,44.25,83400.0,24.91,24.91,24.8875,24.8987,83400.0
2012-02-06 15:20:00,44.25,44.27,44.25,44.27,67200.0,24.8987,24.91,24.8987,24.91,67200.0
2012-02-06 15:30:00,44.27,44.27,44.22,44.22,88800.0,24.91,24.91,24.8818,24.8818,88800.0
2012-02-06 15:40:00,44.22,44.22,44.18,44.2,184000.0,24.8818,24.8818,24.8593,24.8706,184000.0
2012-02-06 15:50:00,44.19,44.24,44.18,44.19,604300.0,24.865,24.8931,24.8593,24.865,604300.0
2012-02-07 09:30:00,44.14,44.25,44.06,44.25,152300.0,24.8368,24.8987,24.7918,24.8987,152300.0
2012-02-07 09:40:00,44.25,44.36,44.25,44.31,149800.0,24.8987,24.9606,24.8987,24.9325,149800.0
2012-02-07 09:50:00,44.31,44.31,44.1,44.16,152000.0,24.9325,24.9325,24.8143,24.8481,152000.0
2012-02-07 10:00:00,44.16,44.29,44.16,44.25,281300.0,24.8481,24.9212,24.8481,24.8987,281300.0
2012-02-07 10:10:00,44.25,44.32,44.24,44.3,100100.0,24.8987,24.9381,24.8931,24.9269,100100.0
2012-02-07 10:20:00,44.29,44.34,44.28,44.31,100000.0,24.9212,24.9494,24.9156,24.9325,100000.0
2012-02-07 10:30:00,44.31,44.37,44.31,44.32,122100.0,24.9325,24.9663,24.9325,24.9381,122100.0
2012-02-07 10:40:00,44.32,44.36,44.32,44.33,89000.0,24.9381,24.9606,24.9381,24.9437,89000.0
2012-02-07 10:50:00,44.33,44.34,44.27,44.32,54100.0,24.9437,24.9494,24.91,24.9381,54100.0
2012-02-07 11:00:00,44.32,44.35,44.31,44.32,64100.0,24.9381,24.955,24.9325,24.9381,64100.0
2012-02-07 11:10:00,44.32,44.37,44.31,44.33,98400.0,24.9381,24.9663,24.9325,24.9437,98400.0
2012-02-07 11:20:00,44.34,44.39,44.33,44.38,90700.0,24.9494,24.9775,24.9437,24.9719,90700.0
2012-02-07 11:30:00,44.38,44.49,44.37,44.49,57900.0,24.9719,25.0338,24.9663,25.0338,57900.0
2012-02-07 11:40:00,44.48,44.49,44.43,44.44,65200.0,25.0281,25.0338,25.0,25.0056,65200.0
2012-02-07 11:50:00,44.43,44.48,44.43,44.47,41600.0,25.0,25.0281,25.0,25.0225,41600.0
2012-02-07 12:00:00,44.47,44.52,44.46,44.51,112400.0,25.0225,25.0507,25.0169,25.045,112400.0
2012-02-07 12:10:00,44.51,44.52,44.5,44.52,108700.0,25.045,25.0507,25.0394,25.0507,108700.0
2012-02-07 12:20:00,44.52,44.52,44.46,44.46,73600.0,25.0507,25.0507,25.0169,25.0169,73600.0
2012-02-07 12:30:00,44.47,44.47,44.41,44.45,67600.0,25.0225,25.0225,24.9888,25.0113,67600.0
2012-02-07 12:40:00,44.45,44.46,44.44,44.45,54200.0,25.0113,25.0169,25.0056,25.0113,54200.0
2012-02-07 12:50:00,44.46,44.5,44.45,44.49,56500.0,25.0169,25.0394,25.0113,25.0338,56500.0
2012-02-07 13:00:00,44.48,44.49,44.47,44.48,95400.0,25.0281,25.0338,25.0225,25.0281,95400.0
2012-02-07 13:10:00,44.47,44.5,44.47,44.49,51600.0,25.0225,25.0394,25.0225,25.0338,51600.0
2012-02-07 13:20:00,44.49,44.54,44.48,44.53,41700.0,25.0338,25.0619,25.0281,25.0563,41700.0
2012-02-07 13:30:00,44.54,44.56,44.52,44.52,57600.0,25.0619,25.0732,25.0507,25.0507,57600.0
2012-02-07 13:40:00,44.52,44.53,44.51,44.51,31400.0,25.0507,25.0563,25.045,25.045,31400.0
2012-02-07 13:50:00,44.52,44.59,44.5,44.56,124500.0,25.0507,25.09,25.0394,25.0732,124500.0
2012-02-07 14:00:00,44.56,44.58,44.52,44.57,98100.0,25.0732,25.0844,25.0507,25.0788,98100.0
2012-02-07 14:10:00,44.57,44.59,44.53,44.55,102900.0,25.0788,25.09,25.0563,25.0675,102900.0
2012-02-07 14:20:00,44.55,44.59,44.54,44.57,79300.0,25.0675,25.09,25.0619,25.0788,79300.0
2012-02-07 14:30:00,44.57,44.57,44.52,44.52,59400.0,25.0788,25.0788,25.0507,25.0507,59400.0
2012-02-07 14:40:00,44.52,44.58,44.51,44.55,160300.0,25.0507,25.0844,25.045,25.0675,160300.0
2012-02-07 14:50:00,44.55,44.58,44.52,44.52,74800.0,25.0675,25.0844,25.0507,25.0507,74800.0
2012-02-07 15:00:00,44.52,44.54,44.51,44.54,77800.0,25.0507,25.0619,25.045,25.0619,77800.0
2012-02-07 15:10:00,44.54,44.62,44.53,44.6,166900.0,25.0619,25.1069,25.0563,25.0957,166900.0
2012-02-07 15:20:00,44.61,44.66,44.58,44.65,218400.0,25.1013,25.1294,25.0844,25.1238,218400.0
2012-02-07 15:30:00,44.66,44.66,44.56,44.61,143700.0,25.1294,25.1294,25.0732,25.1013,143700.0
2012-02-07 15:40:00,44.61,44.61,44.53,44.53,182000.0,25.1013,25.1013,25.0563,25.0563,182000.0
2012-02-07 15:50:00,44.52,44.55,44.49,44.5,349600.0,25.0507,25.0675,25.0338,25.0394,349600.0
2012-02-08 09:30:00,44.59,44.63,44.45,44.55,142400.0,25.09,25.1125,25.0113,25.0675,142400.0
2012-02-08 09:40:00,44.54,44.63,44.5,44.54,180100.0,25.0619,25.1125,25.0394,25.0619,180100.0
2012-02-08 09:50:00,44.54,44.61,44.51,44.54,156900.0,25.0619,25.1013,25.045,25.0619,156900.0
2012-02-08 10:00:00,44.53,44.58,44.51,44.52,115100.0,25.0563,25.0844,25.045,25.0507,115100.0
2012-02-08 10:10:00,44.51,44.53,44.47,44.52,87100.0,25.045,25.0563,25.0225,25.0507,87100.0
2012-02-08 10:20:00,44.51,44.54,44.47,44.48,76000.0,25.045,25.0619,25.0225,25.0281,76000.0
2012-02-08 10:30:00,44.47,44.64,44.47,44.63,142800.0,25.0225,25.1182,25.0225,25.1125,142800.0
2012-02-08 10:40:00,44.62,44.63,44.57,44.58,95200.0,25.1069,25.1125,25.0788,25.0844,95200.0
2012-02-08 10:50:00,44.58,44.59,44.55,44.57,72800.0,25.0844,25.09,25.0675,25.0788,72800.0
2012-02-08 11:00:00,44.57,44.63,44.53,44.54,106000.0,25.0788,25.1125,25.0563,25.0619,106000.0
2012-02-08 11:10:00,44.54,44.58,44.51,44.51,102100.0,25.0619,25.0844,25.045,25.045,102100.0
2012-02-08 11:20:00,44.52,44.57,44.5,44.56,118200.0,25.0507,25.0788,25.0394,25.0732,118200.0
2012-02-08 11:30:00,44.55,44.6,44.54,44.58,84600.0,25.0675,25.0957,25.0619,25.0844,84600.0
2012-02-08 11:40:00,44.58,44.58,44.51,44.52,79900.0,25.0844,25.0844,25.045,25.0507,79900.0
2012-02-08 11:50:00,44.53,44.61,44.51,44.59,74000.0,25.0563,25.1013,25.045,25.09,74000.0
2012-02-08 12:00:00,44.59,44.59,44.52,44.53,56500.0,25.09,25.09,25.0507,25.0563,56500.0
2012-02-08 12:10:00,44.53,44.55,44.52,44.55,23700.0,25.0563,25.0675,25.0507,25.0675,23700.0
2012-02-08 12:20:00,44.55,44.57,44.53,44.55,98600.0,25.0675,25.0788,25.0563,25.0675,98600.0
2012-02-08 12:30:00,44.54,44.65,44.54,44.65,80300.0,25.0619,25.1238,25.0619,25.1238,80300.0
2012-02-08 12:40:00,44.65,44.68,44.64,44.66,88100.0,25.1238,25.1407,25.1182,25.1294,88100.0
2012-02-08 12:50:00,44.66,44.7,44.66,44.67,90000.0,25.1294,25.1519,25.1294,25.1351,90000.0
2012-02-08 13:00:00,44.67,44.69,44.63,44.65,76700.0,25.1351,25.1463,25.1125,25.1238,76700.0
2012-02-08 13:10:00,44.65,44.66,44.62,44.66,69800.0,25.1238,25.1294,25.1069,25.1294,69800.0
2012-02-08 13:20:00,44.66,44.69,44.65,44.66,36000.0,25.1294,25.1463,25.1238,25.1294,36000.0
2012-02-08 13:30:00,44.67,44.69,44.67,44.68,27900.0,25.1351,25.1463,25.1351,25.1407,27900.0
2012-02-08 13:40:00,44.69,44.69,44.62,44.65,59000.0,25.1463,25.1463,25.1069,25.1238,59000.0
2012-02-08 13:50:00,44.65,44.65,44.61,44.61,56300.0,25.1238,25.1238,25.1013,25.1013,56300.0
2012-02-08 14:00:00,44.61,44.62,44.59,44.61,104500.0,25.1013,25.1069,25.09,25.1013,104500.0
2012-02-08 14:10:00,44.6,44.64,44.6,44.63,28000.0,25.0957,25.1182,25.0957,25.1125,28000.0
2012-02-08 14:20:00,44.64,44.69,44.63,44.69,85800.0,25.1182,25.1463,25.1125,25.1463,85800.0
2012-02-08 14:30:00,44.68,44.69,44.65,44.65,43600.0,25.1407,25.1463,25.1238,25.1238,43600.0
2012-02-08 14:40:00,44.65,44.69,44.63,44.67,88300.0,25.1238,25.1463,25.1125,25.1351,88300.0
2012-02-08 14:50:00,44.67,44.68,44.62,44.63,80400.0,25.1351,25.1407,25.1069,25.1125,80400.0
2012-02-08 15:00:00,44.63,44.7,44.62,44.68,70300.0,25.1125,25.1519,25.1069,25.1407,70300.0
2012-02-08 15:10:00,44.69,44.69,44.64,44.65,80400.0,25.1463,25.1463,25.1182,25.1238,80400.0
2012-02-08 15:20:00,44.65,44.66,44.58,44.59,87000.0,25.1238,25.1294,25.0844,25.09,87000.0
2012-02-08 15:30:00,44.59,44.63,44.58,44.62,57000.0,25.09,25.1125,25.0844,25.1069,57000.0
2012-02-08 15:40:00,44.61,44.61,44.56,44.6,130400.0,25.1013,25.1013,25.0732,25.0957,130400.0
2012-02-08 15:50:00,44.59,44.62,44.59,44.62,195100.0,25.09,25.1069,25.09,25.1069,195100.0
2012-02-09 09:30:00,44.64,44.69,44.4,44.46,155100.0,25.1182,25.1463,24.9831,25.0169,155100.0
2012-02-09 09:40:00,44.46,44.54,44.4,44.49,131200.0,25.0169,25.0619,24.9831,25.0338,131200.0
2012-02-09 09:50:00,44.49,44.52,44.46,44.46,70000.0,25.0338,25.0507,25.0169,25.0169,70000.0
2012-02-09 10:00:00,44.47,44.5,44.43,44.49,107700.0,25.0225,25.0394,25.0,25.0338,107700.0
2012-02-09 10:10:00,44.5,44.59,44.49,44.57,78300.0,25.0394,25.09,25.0338,25.0788,78300.0
2012-02-09 10:20:00,44.58,44.62,44.56,44.6,80200.0,25.0844,25.1069,25.0732,25.0957,80200.0
2012-02-09 10:30:00,44.59,44.61,44.56,44.6,63000.0,25.09,25.1013,25.0732,25.0957,63000.0
2012-02-09 10:40:00,44.59,44.62,44.58,44.62,91000.0,25.09,25.1069,25.0844,25.1069,91000.0
2012-02-09 10:50:00,44.61,44.68,44.61,44.68,86900.0,25.1013,25.1407,25.1013,25.1407,86900.0
2012-02-09 11:00:00,44.66,44.69,44.66,44.68,64200.0,25.1294,25.1463,25.1294,25.1407,64200.0
2012-02-09 11:10:00,44.68,44.71,44.67,44.69,56600.0,25.1407,25.1576,25.1351,25.1463,56600.0
2012-02-09 11:20:00,44.68,44.7,44.61,44.61,61700.0,25.1407,25.1519,25.1013,25.1013,61700.0
2012-02-09 11:30:00,44.61,44.62,44.57,44.6,48300.0,25.1013,25.1069,25.0788,25.0957,48300.0
2012-02-09 11:40:00,44.6,44.62,44.54,44.61,60100.0,25.0957,25.1069,25.0619,25.1013,60100.0
2012-02-09 11:50:00,44.62,44.63,44.57,44.58,30800.0,25.1069,25.1125,25.0788,25.0844,30800.0
2012-02-09 12:00:00,44.59,44.67,44.56,44.58,344100.0,25.09,25.1351,25.0732,25.0844,344100.0
2012-02-09 12:10:00,44.58,44.64,44.58,44.63,51700.0,25.0844,25.1182,25.0844,25.1125,51700.0
2012-02-09 12:20:00,44.63,44.65,44.61,44.62,52600.0,25.1125,25.1238,25.1013,25.1069,52600.0
2012-02-09 12:30:00,44.62,44.63,44.59,44.63,47700.0,25.1069,25.1125,25.09,25.1125,47700.0
2012-02-09 12:40:00,44.62,44.69,44.62,44.68,77700.0,25.1069,25.1463,25.1069,25.1407,77700.0
2012-02-09 12:50:00,44.68,44.68,44.63,44.66,73000.0,25.1407,25.1407,25.1125,25.1294,73000.0
2012-02-09 13:00:00,44.65,44.68,44.64,44.65,103000.0,25.1238,25.1407,25.1182,25.1238,103000.0
2012-02-09 13:10:00,44.65,44.65,44.59,44.6,48600.0,25.1238,25.1238,25.09,25.0957,48600.0
2012-02-09 13:20:00,44.6,44.63,44.55,44.6,82400.0,25.0957,25.1125,25.0675,25.0957,82400.0
2012-02-09 13:30:00,44.6,44.63,44.58,44.62,71900.0,25.0957,25.1125,25.0844,25.1069,71900.0
2012-02-09 13:40:00,44.62,44.63,44.59,44.59,78200.0,25.1069,25.1125,25.09,25.09,78200.0
2012-02-09 13:50:00,44.59,44.6,44.55,44.55,43200.0,25.09,25.0957,25.0675,25.0675,43200.0
2012-02-09 14:00:00,44.56,44.64,44.55,44.62,67300.0,25.0732,25.1182,25.0675,25.1069,67300.0
2012-02-09 14:10:00,44.61,44.64,44.61,44.64,48300.0,25.1013,25.1182,25.1013,25.1182,48300.0
2012-02-09 14:20:00,44.63,44.65,44.63,44.65,45500.0,25.1125,25.1238,25.1125,25.1238,45500.0
2012-02-09 14:30:00,44.65,44.65,44.61,44.62,43300.0,25.1238,25.1238,25.1013,25.1069,43300.0
2012-02-09 14:40:00,44.62,44.64,44.61,44.63,36800.0,25.1069,25.1182,25.1013,25.1125,36800.0
2012-02-09 14:50:00,44.63,44.63,44.6,44.61,32800.0,25.1125,25.1125,25.0957,25.1013,32800.0
2012-02-09 15:00:00,44.61,44.63,44.61,44.62,48300.0,25.1013,25.1125,25.1013,25.1069,48300.0
2012-02-09 15:10:00,44.62,44.66,44.61,44.63,94300.0,25.1069,25.1294,25.1013,25.1125,94300.0
2012-02-09 15:20:00,44.63,44.65,44.59,44.65,62500.0,25.1125,25.1238,25.09,25.1238,62500.0
2012-02-09 15:30:00,44.65,44.65,44.63,44.64,43300.0,25.1238,25.1238,25.1125,25.1182,43300.0
2012-02-09 15:40:00,44.63,44.67,44.61,44.65,150300.0,25.1125,25.1351,25.1013,25.1238,150300.0
2012-02-09 15:50:00,44.65,44.68,44.64,44.67,165700.0,25.1238,25.1407,25.1182,25.1351,165700.0
2012-02-10 09:30:00,44.52,44.61,44.5,44.58,111300.0,25.0507,25.1013,25.0394,25.0844,111300.0
2012-02-10 09:40:00,44.57,44.57,44.36,44.42,67200.0,25.0788,25.0788,24.9606,24.9944,67200.0
2012-02-10 09:50:00,44.42,44.53,44.42,44.52,60100.0,24.9944,25.0563,24.9944,25.0507,60100.0
2012-02-10 10:00:00,44.5,44.66,44.5,44.62,84400.0,25.0394,25.1294,25.0394,25.1069,84400.0
2012-02-10 10:10:00,44.61,44.64,44.54,44.56,49900.0,25.1013,25.1182,25.0619,25.0732,49900.0
2012-02-10 10:20:00,44.56,44.61,44.54,44.6,91900.0,25.0732,25.1013,25.0619,25.0957,91900.0
2012-02-10 10:30:00,44.61,44.64,44.58,44.62,70800.0,25.1013,25.1182,25.0844,25.1069,70800.0
2012-02-10 10:40:00,44.62,44.64,44.54,44.54,67600.0,25.1069,25.1182,25.0619,25.0619,67600.0
2012-02-10 10:50:00,44.55,44.62,44.54,44.6,79900.0,25.0675,25.1069,25.0619,25.0957,79900.0
2012-02-10 11:00:00,44.59,44.65,44.57,44.63,162500.0,25.09,25.1238,25.0788,25.1125,162500.0
2012-02-10 11:10:00,44.63,44.65,44.61,44.63,37100.0,25.1125,25.1238,25.1013,25.1125,37100.0
2012-02-10 11:20:00,44.63,44.65,44.56,44.58,41700.0,25.1125,25.1238,25.0732,25.0844,41700.0
2012-02-10 11:30:00,44.58,44.61,44.54,44.6,53600.0,25.0844,25.1013,25.0619,25.0957,53600.0
2012-02-10 11:40:00,44.6,44.64,44.59,44.64,13300.0,25.0957,25.1182,25.09,25.1182,13300.0
2012-02-10 11:50:00,44.64,44.64,44.61,44.62,24000.0,25.1182,25.1182,25.1013,25.1069,24000.0
2012-02-10 12:00:00,44.62,44.64,44.61,44.62,46600.0,25.1069,25.1182,25.1013,25.1069,46600.0
2012-02-10 12:10:00,44.61,44.65,44.61,44.64,43500.0,25.1013,25.1238,25.1013,25.1182,43500.0
2012-02-10 12:20:00,44.64,44.68,44.64,44.66,56300.0,25.1182,25.1407,25.1182,25.1294,56300.0
2012-02-10 12:30:00,44.66,44.7,44.66,44.7,57500.0,25.1294,25.1519,25.1294,25.1519,57500.0
2012-02-10 12:40:00,44.7,44.71,44.68,44.7,42700.0,25.1519,25.1576,25.1407,25.1519,42700.0
2012-02-10 12:50:00,44.71,44.76,44.68,44.76,60800.0,25.1576,25.1857,25.1407,25.1857,60800.0
2012-02-10 13:00:00,44.75,44.76,44.72,44.73,29200.0,25.1801,25.1857,25.1632,25.1688,29200.0
2012-02-10 13:10:00,44.72,44.76,44.7,44.76,53900.0,25.1632,25.1857,25.1519,25.1857,53900.0
2012-02-10 13:20:00,44.75,44.77,44.73,44.73,147400.0,25.1801,25.1913,25.1688,25.1688,147400.0
2012-02-10 13:30:00,44.75,44.75,44.68,44.69,58200.0,25.1801,25.1801,25.1407,25.1463,58200.0
2012-02-10 13:40:00,44.69,44.7,44.67,44.7,92100.0,25.1463,25.1519,25.1351,25.1519,92100.0
2012-02-10 13:50:00,44.69,44.7,44.65,44.67,100600.0,25.1463,25.1519,25.1238,25.1351,100600.0
2012-02-10 14:00:00,44.67,44.69,44.67,44.68,21200.0,25.1351,25.1463,25.1351,25.1407,21200.0
2012-02-10 14:10:00,44.69,44.69,44.62,44.63,37100.0,25.1463,25.1463,25.1069,25.1125,37100.0
2012-02-10 14:20:00,44.62,44.65,44.58,44.6,145800.0,25.1069,25.1238,25.0844,25.0957,145800.0
2012-02-10 14:30:00,44.6,44.6,44.56,44.56,65500.0,25.0957,25.0957,25.0732,25.0732,65500.0
2012-02-10 14:40:00,44.57,44.57,44.56,44.56,24900.0,25.0788,25.0788,25.0732,25.0732,24900.0
2012-02-10 14:50:00,44.57,44.6,44.54,44.56,324800.0,25.0788,25.0957,25.0619,25.0732,324800.0
2012-02-10 15:00:00,44.56,44.58,44.53,44.55,319300.0,25.0732,25.0844,25.0563,25.0675,319300.0
2012-02-10 15:10:00,44.55,44.57,44.53,44.55,64900.0,25.0675,25.0788,25.0563,25.0675,64900.0
2012-02-10 15:20:00,44.56,44.56,44.55,44.55,52100.0,25.0732,25.0732,25.0675,25.0675,52100.0
2012-02-10 15:30:00,44.56,44.56,44.52,44.54,115800.0,25.0732,25.0732,25.0507,25.0619,115800.0
2012-02-10 15:40:00,44.54,44.63,44.54,44.57,127900.0,25.0619,25.1125,25.0619,25.0788,127900.0
2012-02-10 15:50:00,44.57,44.62,44.55,44.62,355700.0,25.0788,25.1069,25.0675,25.1069,355700.0
2012-02-13 09:30:00,44.77,44.78,44.61,44.69,96800.0,25.1913,25.197,25.1013,25.1463,96800.0
2012-02-13 09:40:00,44.68,44.69,44.64,44.67,52100.0,25.1407,25.1463,25.1182,25.1351,52100.0
2012-02-13 09:50:00,44.68,44.69,44.54,44.56,49600.0,25.1407,25.1463,25.0619,25.0732,49600.0
2012-02-13 10:00:00,44.56,44.59,44.53,44.54,43400.0,25.0732,25.09,25.0563,25.0619,43400.0
2012-02-13 10:10:00,44.55,44.57,44.53,44.57,49300.0,25.0675,25.0788,25.0563,25.0788,49300.0
2012-02-13 10:20:00,44.57,44.61,44.52,44.6,61900.0,25.0788,25.1013,25.0507,25.0957,61900.0
2012-02-13 10:30:00,44.59,44.6,44.57,44.58,51700.0,25.09,25.0957,25.0788,25.0844,51700.0
2012-02-13 10:40:00,44.57,44.6,44.55,44.57,29200.0,25.0788,25.0957,25.0675,25.0788,29200.0
2012-02-13 10:50:00,44.58,44.64,44.58,44.62,71600.0,25.0844,25.1182,25.0844,25.1069,71600.0
2012-02-13 11:00:00,44.63,44.68,44.63,44.68,41000.0,25.1125,25.1407,25.1125,25.1407,41000.0
2012-02-13 11:10:00,44.67,44.72,44.64,44.66,109000.0,25.1351,25.1632,25.1182,25.1294,109000.0
2012-02-13 11:20:00,44.66,44.68,44.63,44.68,50300.0,25.1294,25.1407,25.1125,25.1407,50300.0
2012-02-13 11:30:00,44.68,44.7,44.65,44.67,35900.0,25.1407,25.1519,25.1238,25.1351,35900.0
2012-02-13 11:40:00,44.67,44.69,44.65,44.66,53500.0,25.1351,25.1463,25.1238,25.1294,53500.0
2012-02-13 11:50:00,44.66,44.66,44.63,44.65,25100.0,25.1294,25.1294,25.1125,25.1238,25100.0
2012-02-13 12:00:00,44.65,44.65,44.61,44.62,49700.0,25.1238,25.1238,25.1013,25.1069,49700.0
2012-02-13 12:10:00,44.62,44.62,44.55,44.55,37700.0,25.1069,25.1069,25.0675,25.0675,37700.0
2012-02-13 12:20:00,44.55,44.57,44.53,44.56,32200.0,25.0675,25.0788,25.0563,25.0732,32200.0
2012-02-13 12:30:00,44.56,44.57,44.51,44.51,28200.0,25.0732,25.0788,25.045,25.045,28200.0
2012-02-13 12:40:00,44.51,44.52,44.5,44.5,45600.0,25.045,25.0507,25.0394,25.0394,45600.0
2012-02-13 12:50:00,44.5,44.52,44.5,44.51,44900.0,25.0394,25.0507,25.0394,25.045,44900.0
2012-02-13 13:00:00,44.5,44.56,44.5,44.56,40800.0,25.0394,25.0732,25.0394,25.0732,40800.0
2012-02-13 13:10:00,44.57,44.59,44.55,44.55,46100.0,25.0788,25.09,25.0675,25.0675,46100.0
2012-02-13 13:20:00,44.54,44.55,44.5,44.5,36000.0,25.0619,25.0675,25.0394,25.0394,36000.0
2012-02-13 13:30:00,44.5,44.53,44.5,44.5,43900.0,25.0394,25.0563,25.0394,25.0394,43900.0
2012-02-13 13:40:00,44.5,44.51,44.46,44.46,44700.0,25.0394,25.045,25.0169,25.0169,44700.0
2012-02-13 13:50:00,44.47,44.48,44.45,44.48,39000.0,25.0225,25.0281,25.0113,25.0281,39000.0
2012-02-13 14:00:00,44.47,44.48,44.45,44.45,35800.0,25.0225,25.0281,25.0113,25.0113,35800.0
2012-02-13 14:10:00,44.46,44.5,44.46,44.5,62700.0,25.0169,25.0394,25.0169,25.0394,62700.0
2012-02-13 14:20:00,44.49,44.5,44.44,44.44,56100.0,25.0338,25.0394,25.0056,25.0056,56100.0
2012-02-13 14:30:00,44.45,44.5,44.45,44.49,69600.0,25.0113,25.0394,25.0113,25.0338,69600.0
2012-02-13 14:40:00,44.49,44.51,44.49,44.51,39400.0,25.0338,25.045,25.0338,25.045,39400.0
2012-02-13 14:50:00,44.51,44.51,44.47,44.5,67000.0,25.045,25.045,25.0225,25.0394,67000.0
2012-02-13 15:00:00,44.49,44.51,44.48,44.48,86100.0,25.0338,25.045,25.0281,25.0281,86100.0
2012-02-13 15:10:00,44.48,44.48,44.46,44.46,55400.0,25.0281,25.0281,25.0169,25.0169,55400.0
2012-02-13 15:20:00,44.46,44.47,44.43,44.43,71900.0,25.0169,25.0225,25.0,25.0,71900.0
2012-02-13 15:30:00,44.43,44.44,44.4,44.41,80200.0,25.0,25.0056,24.9831,24.9888,80200.0
2012-02-13 15:40:00,44.41,44.41,44.39,44.39,82500.0,24.9888,24.9888,24.9775,24.9775,82500.0
2012-02-13 15:50:00,44.39,44.43,44.39,44.43,223300.0,24.9775,25.0,24.9775,25.0,223300.0
2012-02-14 09:30:00,44.31,44.44,44.28,44.33,94000.0,24.9325,25.0056,24.9156,24.9437,94000.0
2012-02-14 09:40:00,44.33,44.36,44.18,44.27,102700.0,24.9437,24.9606,24.8593,24.91,102700.0
2012-02-14 09:50:00,44.26,44.26,44.18,44.24,61600.0,24.9044,24.9044,24.8593,24.8931,61600.0
2012-02-14 10:00:00,44.23,44.33,44.22,44.3,72000.0,24.8875,24.9437,24.8818,24.9269,72000.0
2012-02-14 10:10:00,44.31,44.35,44.22,44.22,65800.0,24.9325,24.955,24.8818,24.8818,65800.0
2012-02-14 10:20:00,44.22,44.33,44.22,44.3,39600.0,24.8818,24.9437,24.8818,24.9269,39600.0
2012-02-14 10:30:00,44.3,44.32,44.27,44.32,29700.0,24.9269,24.9381,24.91,24.9381,29700.0
2012-02-14 10:40:00,44.31,44.34,44.27,44.28,37300.0,24.9325,24.9494,24.91,24.9156,37300.0
2012-02-14 10:50:00,44.28,44.4,44.27,44.39,42500.0,24.9156,24.9831,24.91,24.9775,42500.0
2012-02-14 11:00:00,44.39,44.46,44.39,44.45,31300.0,24.9775,25.0169,24.9775,25.0113,31300.0
2012-02-14 11:10:00,44.45,44.45,44.36,44.4,34400.0,25.0113,25.0113,24.9606,24.9831,34400.0
2012-02-14 11:20:00,44.39,44.47,44.39,44.44,33700.0,24.9775,25.0225,24.9775,25.0056,33700.0
2012-02-14 11:30:00,44.44,44.49,44.43,44.49,31800.0,25.0056,25.0338,25.0,25.0338,31800.0
2012-02-14 11:40:00,44.49,44.55,44.49,44.54,70000.0,25.0338,25.0675,25.0338,25.0619,70000.0
2012-02-14 11:50:00,44.53,44.54,44.46,44.46,48700.0,25.0563,25.0619,25.0169,25.0169,48700.0
2012-02-14 12:00:00,44.47,44.54,44.47,44.54,29100.0,25.0225,25.0619,25.0225,25.0619,29100.0
2012-02-14 12:10:00,44.53,44.57,44.53,44.57,34000.0,25.0563,25.0788,25.0563,25.0788,34000.0
2012-02-14 12:20:00,44.57,44.59,44.56,44.59,22500.0,25.0788,25.09,25.0732,25.09,22500.0
2012-02-14 12:30:00,44.58,44.59,44.55,44.56,23000.0,25.0844,25.09,25.0675,25.0732,23000.0
2012-02-14 12:40:00,44.56,44.58,44.55,44.55,32200.0,25.0732,25.0844,25.0675,25.0675,32200.0
2012-02-14 12:50:00,44.56,44.57,44.49,44.49,40000.0,25.0732,25.0788,25.0338,25.0338,40000.0
2012-02-14 13:00:00,44.49,44.49,44.4,44.42,48400.0,25.0338,25.0338,24.9831,24.9944,48400.0
2012-02-14 13:10:00,44.42,44.5,44.42,44.47,29400.0,24.9944,25.0394,24.9944,25.0225,29400.0
2012-02-14 13:20:00,44.47,44.48,44.43,44.43,31900.0,25.0225,25.0281,25.0,25.0,31900.0
2012-02-14 13:30:00,44.44,44.48,44.43,44.47,27800.0,25.0056,25.0281,25.0,25.0225,27800.0
2012-02-14 13:40:00,44.47,44.48,44.46,44.47,22400.0,25.0225,25.0281,25.0169,25.0225,22400.0
2012-02-14 13:50:00,44.47,44.48,44.46,44.48,33300.0,25.0225,25.0281,25.0169,25.0281,33300.0
2012-02-14 14:00:00,44.48,44.51,44.45,44.46,46200.0,25.0281,25.045,25.0113,25.0169,46200.0
2012-02-14 14:10:00,44.46,44.48,44.35,44.39,321000.0,25.0169,25.0281,24.955,24.9775,321000.0
2012-02-14 14:20:00,44.39,44.39,44.3,44.31,104200.0,24.9775,24.9775,24.9269,24.9325,104200.0
2012-02-14 14:30:00,44.31,44.34,44.3,44.32,60100.0,24.9325,24.9494,24.9269,24.9381,60100.0
2012-02-14 14:40:00,44.32,44.38,44.3,44.38,70400.0,24.9381,24.9719,24.9269,24.9719,70400.0
2012-02-14 14:50:00,44.37,44.4,44.37,44.39,31600.0,24.9663,24.9831,24.9663,24.9775,31600.0
2012-02-14 15:00:00,44.39,44.42,44.39,44.41,30500.0,24.9775,24.9944,24.9775,24.9888,30500.0
2012-02-14 15:10:00,44.41,44.41,44.31,44.31,53700.0,24.9888,24.9888,24.9325,24.9325,53700.0
2012-02-14 15:20:00,44.32,44.32,44.24,44.27,81300.0,24.9381,24.9381,24.8931,24.91,81300.0
2012-02-14 15:30:00,44.28,44.4,44.27,44.39,149500.0,24.9156,24.9831,24.91,24.9775,149500.0
2012-02-14 15:40:00,44.39,44.49,44.38,44.48,196900.0,24.9775,25.0338,24.9719,25.0281,196900.0
2012-02-14 15:50:00,44.48,44.54,44.47,44.54,268800.0,25.0281,25.0619,25.0225,25.0619,268800.0
2012-02-15 09:30:00,44.42,44.53,44.21,44.23,113500.0,24.9944,25.0563,24.8762,24.8875,113500.0
2012-02-15 09:40:00,44.23,44.3,44.2,44.27,106200.0,24.8875,24.9269,24.8706,24.91,106200.0
2012-02-15 09:50:00,44.27,44.31,44.22,44.26,80600.0,24.91,24.9325,24.8818,24.9044,80600.0
2012-02-15 10:00:00,44.26,44.3,44.22,44.27,79500.0,24.9044,24.9269,24.8818,24.91,79500.0
2012-02-15 10:10:00,44.26,44.29,44.19,44.19,84400.0,24.9044,24.9212,24.865,24.865,84400.0
2012-02-15 10:20:00,44.19,44.21,44.18,44.2,64800.0,24.865,24.8762,24.8593,24.8706,64800.0
2012-02-15 10:30:00,44.2,44.2,44.16,44.17,63800.0,24.8706,24.8706,24.8481,24.8537,63800.0
2012-02-15 10:40:00,44.16,44.24,44.16,44.24,63900.0,24.8481,24.8931,24.8481,24.8931,63900.0
2012-02-15 10:50:00,44.23,44.29,44.23,44.27,72200.0,24.8875,24.9212,24.8875,24.91,72200.0
2012-02-15 11:00:00,44.28,44.29,44.23,44.29,89900.0,24.9156,24.9212,24.8875,24.9212,89900.0
2012-02-15 11:10:00,44.3,44.36,44.28,44.36,73300.0,24.9269,24.9606,24.9156,24.9606,73300.0
2012-02-15 11:20:00,44.36,44.38,44.34,44.35,59200.0,24.9606,24.9719,24.9494,24.955,59200.0
2012-02-15 11:30:00,44.36,44.36,44.33,44.35,53900.0,24.9606,24.9606,24.9437,24.955,53900.0
2012-02-15 11:40:00,44.35,44.38,44.32,44.35,64900.0,24.955,24.9719,24.9381,24.955,64900.0
2012-02-15 11:50:00,44.34,44.37,44.34,44.35,19100.0,24.9494,24.9663,24.9494,24.955,19100.0
2012-02-15 12:00:00,44.35,44.36,44.35,44.35,23900.0,24.955,24.9606,24.955,24.955,23900.0
2012-02-15 12:10:00,44.36,44.39,44.35,44.39,41600.0,24.9606,24.9775,24.955,24.9775,41600.0
2012-02-15 12:20:00,44.39,44.4,44.36,44.36,41200.0,24.9775,24.9831,24.9606,24.9606,41200.0
2012-02-15 12:30:00,44.37,44.37,44.29,44.33,42600.0,24.9663,24.9663,24.9212,24.9437,42600.0
2012-02-15 12:40:00,44.33,44.37,44.32,44.34,52000.0,24.9437,24.9663,24.9381,24.9494,52000.0
2012-02-15 12:50:00,44.34,44.37,44.29,44.3,137100.0,24.9494,24.9663,24.9212,24.9269,137100.0
2012-02-15 13:00:00,44.29,44.32,44.26,44.26,33300.0,24.9212,24.9381,24.9044,24.9044,33300.0
2012-02-15 13:10:00,44.26,44.28,44.22,44.25,53700.0,24.9044,24.9156,24.8818,24.8987,53700.0
2012-02-15 13:20:00,44.25,44.27,44.21,44.22,49400.0,24.8987,24.91,24.8762,24.8818,49400.0
2012-02-15 13:30:00,44.23,44.24,44.23,44.23,21200.0,24.8875,24.8931,24.8875,24.8875,21200.0
2012-02-15 13:40:00,44.23,44.25,44.21,44.22,40500.0,24.8875,24.8987,24.8762,24.8818,40500.0
2012-02-15 13:50:00,44.22,44.25,44.21,44.25,34800.0,24.8818,24.8987,24.8762,24.8987,34800.0
2012-02-15 14:00:00,44.26,44.28,44.16,44.19,60400.0,24.9044,24.9156,24.8481,24.865,60400.0
2012-02-15 14:10:00,44.19,44.2,44.13,44.14,64300.0,24.865,24.8706,24.8312,24.8368,64300.0
2012-02-15 14:20:00,44.15,44.21,44.14,44.21,122100.0,24.8425,24.8762,24.8368,24.8762,122100.0
2012-02-15 14:30:00,44.21,44.23,44.14,44.14,76100.0,24.8762,24.8875,24.8368,24.8368,76100.0
2012-02-15 14:40:00,44.13,44.19,44.13,44.19,53400.0,24.8312,24.865,24.8312,24.865,53400.0
2012-02-15 14:50:00,44.18,44.2,44.1,44.1,50400.0,24.8593,24.8706,24.8143,24.8143,50400.0
2012-02-15 15:00:00,44.1,44.11,44.03,44.08,94400.0,24.8143,24.82,24.7749,24.8031,94400.0
2012-02-15 15:10:00,44.07,44.13,44.07,44.13,124200.0,24.7974,24.8312,24.7974,24.8312,124200.0
2012-02-15 15:20:00,44.13,44.14,44.1,44.14,60300.0,24.8312,24.8368,24.8143,24.8368,60300.0
2012-02-15 15:30:00,44.14,44.16,44.12,44.15,87500.0,24.8368,24.8481,24.8256,24.8425,87500.0
2012-02-15 15:40:00,44.15,44.21,44.15,44.16,112500.0,24.8425,24.8762,24.8425,24.8481,112500.0
2012-02-15 15:50:00,44.16,44.2,44.15,44.18,176400.0,24.8481,24.8706,24.8425,24.8593,176400.0
2012-02-16 09:30:00,44.17,44.4,44.14,44.27,123800.0,24.8537,24.9831,24.8368,24.91,123800.0
2012-02-16 09:40:00,44.28,44.47,44.28,44.44,139400.0,24.9156,25.0225,24.9156,25.0056,139400.0
2012-02-16 09:50:00,44.44,44.44,44.28,44.33,93400.0,25.0056,25.0056,24.9156,24.9437,93400.0
2012-02-16 10:00:00,44.33,44.34,44.2,44.25,159600.0,24.9437,24.9494,24.8706,24.8987,159600.0
2012-02-16 10:10:00,44.25,44.34,44.24,44.34,75600.0,24.8987,24.9494,24.8931,24.9494,75600.0
2012-02-16 10:20:00,44.33,44.37,44.29,44.32,83900.0,24.9437,24.9663,24.9212,24.9381,83900.0
2012-02-16 10:30:00,44.33,44.39,44.33,44.37,85500.0,24.9437,24.9775,24.9437,24.9663,85500.0
2012-02-16 10:40:00,44.38,44.39,44.31,44.31,58700.0,24.9719,24.9775,24.9325,24.9325,58700.0
2012-02-16 10:50:00,44.31,44.32,44.24,44.27,63500.0,24.9325,24.9381,24.8931,24.91,63500.0
2012-02-16 11:00:00,44.27,44.31,44.25,44.27,124800.0,24.91,24.9325,24.8987,24.91,124800.0
2012-02-16 11:10:00,44.27,44.34,44.27,44.34,129500.0,24.91,24.9494,24.91,24.9494,129500.0
2012-02-16 11:20:00,44.33,44.36,44.33,44.34,47400.0,24.9437,24.9606,24.9437,24.9494,47400.0
2012-02-16 11:30:00,44.34,44.42,44.33,44.4,71900.0,24.9494,24.9944,24.9437,24.9831,71900.0
2012-02-16 11:40:00,44.39,44.43,44.38,44.39,43900.0,24.9775,25.0,24.9719,24.9775,43900.0
2012-02-16 11:50:00,44.38,44.38,44.33,44.33,50000.0,24.9719,24.9719,24.9437,24.9437,50000.0
2012-02-16 12:00:00,44.34,44.35,44.31,44.34,52300.0,24.9494,24.955,24.9325,24.9494,52300.0
2012-02-16 12:10:00,44.34,44.36,44.25,44.29,79800.0,24.9494,24.9606,24.8987,24.9212,79800.0
2012-02-16 12:20:00,44.3,44.37,44.29,44.33,56100.0,24.9269,24.9663,24.9212,24.9437,56100.0
2012-02-16 12:30:00,44.32,44.37,44.32,44.36,34900.0,24.9381,24.9663,24.9381,24.9606,34900.0
2012-02-16 12:40:00,44.37,44.37,44.35,44.35,34700.0,24.9663,24.9663,24.955,24.955,34700.0
2012-02-16 12:50:00,44.36,44.39,44.33,44.39,31900.0,24.9606,24.9775,24.9437,24.9775,31900.0
2012-02-16 13:00:00,44.39,44.42,44.39,44.4,24000.0,24.9775,24.9944,24.9775,24.9831,24000.0
2012-02-16 13:10:00,44.4,44.43,44.37,44.38,48400.0,24.9831,25.0,24.9663,24.9719,48400.0
2012-02-16 13:20:00,44.38,44.4,44.37,44.38,24500.0,24.9719,24.9831,24.9663,24.9719,24500.0
2012-02-16 13:30:00,44.39,44.42,44.38,44.41,19800.0,24.9775,24.9944,24.9719,24.9888,19800.0
2012-02-16 13:40:00,44.42,44.42,44.38,44.39,31600.0,24.9944,24.9944,24.9719,24.9775,31600.0
2012-02-16 13:50:00,44.39,44.4,44.36,44.36,32700.0,24.9775,24.9831,24.9606,24.9606,32700.0
2012-02-16 14:00:00,44.36,44.37,44.35,44.36,45200.0,24.9606,24.9663,24.955,24.9606,45200.0
2012-02-16 14:10:00,44.35,44.41,44.35,44.41,58700.0,24.955,24.9888,24.955,24.9888,58700.0
2012-02-16 14:20:00,44.41,44.43,44.4,44.42,41100.0,24.9888,25.0,24.9831,24.9944,41100.0
2012-02-16 14:30:00,44.42,44.43,44.4,44.42,37300.0,24.9944,25.0,24.9831,24.9944,37300.0
2012-02-16 14:40:00,44.42,44.43,44.4,44.41,48200.0,24.9944,25.0,24.9831,24.9888,48200.0
2012-02-16 14:50:00,44.41,44.41,44.39,44.4,56800.0,24.9888,24.9888,24.9775,24.9831,56800.0
2012-02-16 15:00:00,44.4,44.41,44.39,44.41,48900.0,24.9831,24.9888,24.9775,24.9888,48900.0
2012-02-16 15:10:00,44.41,44.42,44.39,44.42,82000.0,24.9888,24.9944,24.9775,24.9944,82000.0
2012-02-16 15:20:00,44.42,44.42,44.4,44.41,77500.0,24.9944,24.9944,24.9831,24.9888,77500.0
2012-02-16 15:30:00,44.41,44.41,44.36,44.4,228100.0,24.9888,24.9888,24.9606,24.9831,228100.0
2012-02-16 15:40:00,44.4,44.45,44.39,44.41,155400.0,24.9831,25.0113,24.9775,24.9888,155400.0
2012-02-16 15:50:00,44.41,44.44,44.39,44.42,376200.0,24.9888,25.0056,24.9775,24.9944,376200.0
2012-02-17 09:30:00,44.57,44.62,44.4,44.41,725800.0,25.0788,25.1069,24.9831,24.9888,725800.0
2012-02-17 09:40:00,44.41,44.48,44.4,44.41,95900.0,24.9888,25.0281,24.9831,24.9888,95900.0
2012-02-17 09:50:00,44.4,44.44,44.37,44.43,79700.0,24.9831,25.0056,24.9663,25.0,79700.0
2012-02-17 10:00:00,44.43,44.46,44.39,44.44,101200.0,25.0,25.0169,24.9775,25.0056,101200.0
2012-02-17 10:10:00,44.44,44.49,44.42,44.43,67700.0,25.0056,25.0338,24.9944,25.0,67700.0
2012-02-17 10:20:00,44.43,44.45,44.4,44.4,82600.0,25.0,25.0113,24.9831,24.9831,82600.0
2012-02-17 10:30:00,44.4,44.42,44.39,44.39,55700.0,24.9831,24.9944,24.9775,24.9775,55700.0
2012-02-17 10:40:00,44.4,44.43,44.37,44.43,46300.0,24.9831,25.0,24.9663,25.0,46300.0
2012-02-17 10:50:00,44.43,44.44,44.41,44.42,37600.0,25.0,25.0056,24.9888,24.9944,37600.0
2012-02-17 11:00:00,44.42,44.45,44.39,44.45,46700.0,24.9944,25.0113,24.9775,25.0113,46700.0
2012-02-17 11:10:00,44.45,44.47,44.39,44.39,45300.0,25.0113,25.0225,24.9775,24.9775,45300.0
2012-02-17 11:20:00,44.39,44.43,44.38,44.43,30400.0,24.9775,25.0,24.9719,25.0,30400.0
2012-02-17 11:30:00,44.44,44.48,44.44,44.44,65900.0,25.0056,25.0281,25.0056,25.0056,65900.0
2012-02-17 11:40:00,44.44,44.45,44.41,44.42,33400.0,25.0056,25.0113,24.9888,24.9944,33400.0
2012-02-17 11:50:00,44.42,44.42,44.39,44.39,28200.0,24.9944,24.9944,24.9775,24.9775,28200.0
2012-02-17 12:00:00,44.4,44.41,44.38,44.39,70600.0,24.9831,24.9888,24.9719,24.9775,70600.0
2012-02-17 12:10:00,44.38,44.39,44.37,44.37,23800.0,24.9719,24.9775,24.9663,24.9663,23800.0
2012-02-17 12:20:00,44.38,44.42,44.36,44.42,49100.0,24.9719,24.9944,24.9606,24.9944,49100.0
2012-02-17 12:30:00,44.42,44.54,44.42,44.53,51700.0,24.9944,25.0619,24.9944,25.0563,51700.0
2012-02-17 12:40:00,44.53,44.54,44.45,44.48,40500.0,25.0563,25.0619,25.0113,25.0281,40500.0
2012-02-17 12:50:00,44.47,44.48,44.41,44.41,23200.0,25.0225,25.0281,24.9888,24.9888,23200.0
2012-02-17 13:00:00,44.41,44.41,44.39,44.39,24800.0,24.9888,24.9888,24.9775,24.9775,24800.0
2012-02-17 13:10:00,44.4,44.41,44.39,44.4,20700.0,24.9831,24.9888,24.9775,24.9831,20700.0
2012-02-17 13:20:00,44.4,44.41,44.39,44.4,20100.0,24.9831,24.9888,24.9775,24.9831,20100.0
2012-02-17 13:30:00,44.39,44.42,44.39,44.41,39100.0,24.9775,24.9944,24.9775,24.9888,39100.0
2012-02-17 13:40:00,44.41,44.42,44.39,44.39,22400.0,24.9888,24.9944,24.9775,24.9775,22400.0
2012-02-17 13:50:00,44.39,44.43,44.39,44.43,34700.0,24.9775,25.0,24.9775,25.0,34700.0
2012-02-17 14:00:00,44.42,44.43,44.42,44.42,24200.0,24.9944,25.0,24.9944,24.9944,24200.0
2012-02-17 14:10:00,44.42,44.43,44.39,44.4,41900.0,24.9944,25.0,24.9775,24.9831,41900.0
2012-02-17 14:20:00,44.39,44.4,44.38,44.39,99000.0,24.9775,24.9831,24.9719,24.9775,99000.0
2012-02-17 14:30:00,44.39,44.41,44.38,44.4,155600.0,24.9775,24.9888,24.9719,24.9831,155600.0
2012-02-17 14:40:00,44.4,44.42,44.38,44.39,138400.0,24.9831,24.9944,24.9719,24.9775,138400.0
2012-02-17 14:50:00,44.39,44.41,44.37,44.4,238700.0,24.9775,24.9888,24.9663,24.9831,238700.0
2012-02-17 15:00:00,44.4,44.41,44.38,44.39,73700.0,24.9831,24.9888,24.9719,24.9775,73700.0
2012-02-17 15:10:00,44.39,44.41,44.38,44.4,69800.0,24.9775,24.9888,24.9719,24.9831,69800.0
2012-02-17 15:20:00,44.4,44.41,44.39,44.41,142200.0,24.9831,24.9888,24.9775,24.9888,142200.0
2012-02-17 15:30:00,44.4,44.41,44.37,44.39,250900.0,24.9831,24.9888,24.9663,24.9775,250900.0
2012-02-17 15:40:00,44.39,44.4,44.34,44.4,186600.0,24.9775,24.9831,24.9494,24.9831,186600.0
2012-02-17 15:50:00,44.39,44.4,44.37,44.38,505600.0,24.9775,24.9831,24.9663,24.9719,505600.0
2012-02-21 09:30:00,44.37,44.4,44.26,44.26,102000.0,24.9663,24.9831,24.9044,24.9044,102000.0
2012-02-21 09:40:00,44.26,44.3,44.15,44.16,94200.0,24.9044,24.9269,24.8425,24.8481,94200.0
2012-02-21 09:50:00,44.16,44.17,44.09,44.11,128700.0,24.8481,24.8537,24.8087,24.82,128700.0
2012-02-21 10:00:00,44.12,44.12,44.05,44.1,117500.0,24.8256,24.8256,24.7862,24.8143,117500.0
2012-02-21 10:10:00,44.1,44.1,44.06,44.07,65500.0,24.8143,24.8143,24.7918,24.7974,65500.0
2012-02-21 10:20:00,44.07,44.12,44.07,44.12,54900.0,24.7974,24.8256,24.7974,24.8256,54900.0
2012-02-21 10:30:00,44.11,44.11,44.07,44.1,69100.0,24.82,24.82,24.7974,24.8143,69100.0
2012-02-21 10:40:00,44.1,44.12,44.08,44.09,68200.0,24.8143,24.8256,24.8031,24.8087,68200.0
2012-02-21 10:50:00,44.08,44.09,44.07,44.08,62300.0,24.8031,24.8087,24.7974,24.8031,62300.0
2012-02-21 11:00:00,44.07,44.09,44.05,44.08,110000.0,24.7974,24.8087,24.7862,24.8031,110000.0
2012-02-21 11:10:00,44.09,44.09,44.05,44.07,59200.0,24.8087,24.8087,24.7862,24.7974,59200.0
2012-02-21 11:20:00,44.07,44.1,44.06,44.09,51700.0,24.7974,24.8143,24.7918,24.8087,51700.0
2012-02-21 11:30:00,44.09,44.1,44.08,44.08,40800.0,24.8087,24.8143,24.8031,24.8031,40800.0
2012-02-21 11:40:00,44.08,44.09,44.04,44.05,87600.0,24.8031,24.8087,24.7806,24.7862,87600.0
2012-02-21 11:50:00,44.04,44.05,44.02,44.02,42700.0,24.7806,24.7862,24.7693,24.7693,42700.0
2012-02-21 12:00:00,44.03,44.05,44.02,44.05,52000.0,24.7749,24.7862,24.7693,24.7862,52000.0
2012-02-21 12:10:00,44.05,44.08,44.04,44.08,42500.0,24.7862,24.8031,24.7806,24.8031,42500.0
2012-02-21 12:20:00,44.07,44.1,44.07,44.1,25400.0,24.7974,24.8143,24.7974,24.8143,25400.0
2012-02-21 12:30:00,44.1,44.1,44.05,44.06,51900.0,24.8143,24.8143,24.7862,24.7918,51900.0
2012-02-21 12:40:00,44.06,44.07,44.02,44.03,43900.0,24.7918,24.7974,24.7693,24.7749,43900.0
2012-02-21 12:50:00,44.04,44.04,44.03,44.03,35900.0,24.7806,24.7806,24.7749,24.7749,35900.0
2012-02-21 13:00:00,44.03,44.04,43.97,43.98,181400.0,24.7749,24.7806,24.7412,24.7468,181400.0
2012-02-21 13:10:00,43.99,44.0,43.94,43.94,90100.0,24.7524,24.7581,24.7243,24.7243,90100.0
2012-02-21 13:20:00,43.94,43.95,43.92,43.93,41100.0,24.7243,24.7299,24.713,24.7187,41100.0
2012-02-21 13:30:00,43.93,43.97,43.91,43.96,62600.0,24.7187,24.7412,24.7074,24.7356,62600.0
2012-02-21 13:40:00,43.96,44.0,43.95,44.0,60800.0,24.7356,24.7581,24.7299,24.7581,60800.0
2012-02-21 13:50:00,44.0,44.03,43.99,44.0,51300.0,24.7581,24.7749,24.7524,24.7581,51300.0
2012-02-21 14:00:00,44.01,44.01,43.97,43.98,60100.0,24.7637,24.7637,24.7412,24.7468,60100.0
2012-02-21 14:10:00,43.97,43.98,43.95,43.95,61900.0,24.7412,24.7468,24.7299,24.7299,61900.0
2012-02-21 14:20:00,43.95,43.96,43.93,43.94,83800.0,24.7299,24.7356,24.7187,24.7243,83800.0
2012-02-21 14:30:00,43.93,43.96,43.92,43.92,80100.0,24.7187,24.7356,24.713,24.713,80100.0
2012-02-21 14:40:00,43.92,43.96,43.92,43.95,49300.0,24.713,24.7356,24.713,24.7299,49300.0
2012-02-21 14:50:00,43.96,43.98,43.94,43.98,100900.0,24.7356,24.7468,24.7243,24.7468,100900.0
2012-02-21 15:00:00,43.97,44.0,43.96,43.98,108100.0,24.7412,24.7581,24.7356,24.7468,108100.0
2012-02-21 15:10:00,43.99,43.99,43.95,43.96,67100.0,24.7524,24.7524,24.7299,24.7356,67100.0
2012-02-21 15:20:00,43.96,44.0,43.95,44.0,99700.0,24.7356,24.7581,24.7299,24.7581,99700.0
2012-02-21 15:30:00,44.0,44.0,43.97,43.99,83700.0,24.7581,24.7581,24.7412,24.7524,83700.0
2012-02-21 15:40:00,43.99,44.03,43.98,44.02,178300.0,24.7524,24.7749,24.7468,24.7693,178300.0
2012-02-21 15:50:00,44.02,44.05,43.99,44.04,279100.0,24.7693,24.7862,24.7524,24.7806,279100.0
2012-02-22 09:30:00,44.09,44.25,43.96,43.96,125000.0,24.8087,24.8987,24.7356,24.7356,125000.0
2012-02-22 09:40:00,43.96,44.05,43.93,44.02,88600.0,24.7356,24.7862,24.7187,24.7693,88600.0
2012-02-22 09:50:00,44.02,44.03,43.91,43.93,89600.0,24.7693,24.7749,24.7074,24.7187,89600.0
2012-02-22 10:00:00,43.93,43.97,43.9,43.91,109700.0,24.7187,24.7412,24.7018,24.7074,109700.0
2012-02-22 10:10:00,43.91,44.03,43.9,44.01,58100.0,24.7074,24.7749,24.7018,24.7637,58100.0
2012-02-22 10:20:00,44.0,44.03,43.97,44.02,70300.0,24.7581,24.7749,24.7412,24.7693,70300.0
2012-02-22 10:30:00,44.03,44.09,44.03,44.06,62800.0,24.7749,24.8087,24.7749,24.7918,62800.0
2012-02-22 10:40:00,44.06,44.12,44.05,44.11,69100.0,24.7918,24.8256,24.7862,24.82,69100.0
2012-02-22 10:50:00,44.11,44.12,43.97,43.98,51800.0,24.82,24.8256,24.7412,24.7468,51800.0
2012-02-22 11:00:00,43.97,43.98,43.94,43.97,50500.0,24.7412,24.7468,24.7243,24.7412,50500.0
2012-02-22 11:10:00,43.97,43.97,43.89,43.89,65000.0,24.7412,24.7412,24.6962,24.6962,65000.0
2012-02-22 11:20:00,43.9,43.91,43.88,43.91,47500.0,24.7018,24.7074,24.6905,24.7074,47500.0
2012-02-22 11:30:00,43.9,43.93,43.88,43.93,60100.0,24.7018,24.7187,24.6905,24.7187,60100.0
2012-02-22 11:40:00,43.93,43.94,43.85,43.91,50300.0,24.7187,24.7243,24.6737,24.7074,50300.0
2012-02-22 11:50:00,43.91,43.99,43.9,43.98,29400.0,24.7074,24.7524,24.7018,24.7468,29400.0
2012-02-22 12:00:00,43.99,43.99,43.9,43.9,58500.0,24.7524,24.7524,24.7018,24.7018,58500.0
2012-02-22 12:10:00,43.9,43.94,43.9,43.94,33900.0,24.7018,24.7243,24.7018,24.7243,33900.0
2012-02-22 12:20:00,43.93,43.96,43.93,43.96,32100.0,24.7187,24.7356,24.7187,24.7356,32100.0
2012-02-22 12:30:00,43.96,43.98,43.95,43.98,33000.0,24.7356,24.7468,24.7299,24.7468,33000.0
2012-02-22 12:40:00,43.97,43.99,43.95,43.99,57600.0,24.7412,24.7524,24.7299,24.7524,57600.0
2012-02-22 12:50:00,43.98,44.05,43.98,44.03,34000.0,24.7468,24.7862,24.7468,24.7749,34000.0
2012-02-22 13:00:00,44.04,44.1,44.03,44.1,35900.0,24.7806,24.8143,24.7749,24.8143,35900.0
2012-02-22 13:10:00,44.09,44.13,44.08,44.09,63600.0,24.8087,24.8312,24.8031,24.8087,63600.0
2012-02-22 13:20:00,44.1,44.13,44.09,44.12,37800.0,24.8143,24.8312,24.8087,24.8256,37800.0
2012-02-22 13:30:00,44.12,44.14,44.12,44.13,21900.0,24.8256,24.8368,24.8256,24.8312,21900.0
2012-02-22 13:40:00,44.14,44.14,44.11,44.11,16600.0,24.8368,24.8368,24.82,24.82,16600.0
2012-02-22 13:50:00,44.12,44.16,44.12,44.13,73400.0,24.8256,24.8481,24.8256,24.8312,73400.0
2012-02-22 14:00:00,44.11,44.14,44.1,44.14,51300.0,24.82,24.8368,24.8143,24.8368,51300.0
2012-02-22 14:10:00,44.13,44.24,44.13,44.22,53800.0,24.8312,24.8931,24.8312,24.8818,53800.0
2012-02-22 14:20:00,44.23,44.23,44.2,44.2,46900.0,24.8875,24.8875,24.8706,24.8706,46900.0
2012-02-22 14:30:00,44.21,44.21,44.14,44.14,44100.0,24.8762,24.8762,24.8368,24.8368,44100.0
2012-02-22 14:40:00,44.14,44.15,44.13,44.14,36800.0,24.8368,24.8425,24.8312,24.8368,36800.0
2012-02-22 14:50:00,44.14,44.15,44.11,44.12,36800.0,24.8368,24.8425,24.82,24.8256,36800.0
2012-02-22 15:00:00,44.12,44.17,44.12,44.16,40800.0,24.8256,24.8537,24.8256,24.8481,40800.0
2012-02-22 15:10:00,44.17,44.19,44.16,44.17,63400.0,24.8537,24.865,24.8481,24.8537,63400.0
2012-02-22 15:20:00,44.16,44.18,44.14,44.15,46000.0,24.8481,24.8593,24.8368,24.8425,46000.0
2012-02-22 15:30:00,44.15,44.19,44.11,44.19,92700.0,24.8425,24.865,24.82,24.865,92700.0
2012-02-22 15:40:00,44.19,44.22,44.18,44.21,217800.0,24.865,24.8818,24.8593,24.8762,217800.0
2012-02-22 15:50:00,44.2,44.21,44.14,44.18,322500.0,24.8706,24.8762,24.8368,24.8593,322500.0
2012-02-23 09:30:00,44.17,44.24,44.01,44.24,132400.0,24.8537,24.8931,24.7637,24.8931,132400.0
2012-02-23 09:40:00,44.23,44.23,44.13,44.14,104000.0,24.8875,24.8875,24.8312,24.8368,104000.0
2012-02-23 09:50:00,44.14,44.19,44.09,44.09,71300.0,24.8368,24.865,24.8087,24.8087,71300.0
2012-02-23 10:00:00,44.1,44.11,44.0,44.02,103300.0,24.8143,24.82,24.7581,24.7693,103300.0
2012-02-23 10:10:00,44.01,44.03,43.88,43.9,153200.0,24.7637,24.7749,24.6905,24.7018,153200.0
2012-02-23 10:20:00,43.91,44.03,43.9,43.98,88400.0,24.7074,24.7749,24.7018,24.7468,88400.0
2012-02-23 10:30:00,43.98,44.03,43.96,44.02,55500.0,24.7468,24.7749,24.7356,24.7693,55500.0
2012-02-23 10:40:00,44.03,44.07,43.99,44.05,60800.0,24.7749,24.7974,24.7524,24.7862,60800.0
2012-02-23 10:50:00,44.06,44.13,44.03,44.11,56800.0,24.7918,24.8312,24.7749,24.82,56800.0
2012-02-23 11:00:00,44.11,44.11,44.05,44.09,63300.0,24.82,24.82,24.7862,24.8087,63300.0
2012-02-23 11:10:00,44.09,44.13,44.08,44.12,57500.0,24.8087,24.8312,24.8031,24.8256,57500.0
2012-02-23 11:20:00,44.12,44.18,44.08,44.09,49700.0,24.8256,24.8593,24.8031,24.8087,49700.0
2012-02-23 11:30:00,44.08,44.15,44.08,44.15,64700.0,24.8031,24.8425,24.8031,24.8425,64700.0
2012-02-23 11:40:00,44.14,44.15,44.02,44.08,81300.0,24.8368,24.8425,24.7693,24.8031,81300.0
2012-02-23 11:50:00,44.08,44.11,44.07,44.1,52400.0,24.8031,24.82,24.7974,24.8143,52400.0
2012-02-23 12:00:00,44.1,44.1,44.09,44.1,41000.0,24.8143,24.8143,24.8087,24.8143,41000.0
2012-02-23 12:10:00,44.1,44.11,44.09,44.1,108700.0,24.8143,24.82,24.8087,24.8143,108700.0
2012-02-23 12:20:00,44.1,44.17,44.08,44.14,54300.0,24.8143,24.8537,24.8031,24.8368,54300.0
2012-02-23 12:30:00,44.14,44.18,44.1,44.18,53500.0,24.8368,24.8593,24.8143,24.8593,53500.0
2012-02-23 12:40:00,44.18,44.2,44.16,44.16,60800.0,24.8593,24.8706,24.8481,24.8481,60800.0
2012-02-23 12:50:00,44.17,44.24,44.17,44.23,61600.0,24.8537,24.8931,24.8537,24.8875,61600.0
2012-02-23 13:00:00,44.24,44.25,44.16,44.17,60900.0,24.8931,24.8987,24.8481,24.8537,60900.0
2012-02-23 13:10:00,44.16,44.27,44.16,44.26,69500.0,24.8481,24.91,24.8481,24.9044,69500.0
2012-02-23 13:20:00,44.26,44.26,44.22,44.25,41600.0,24.9044,24.9044,24.8818,24.8987,41600.0
2012-02-23 13:30:00,44.26,44.27,44.2,44.23,61200.0,24.9044,24.91,24.8706,24.8875,61200.0
2012-02-23 13:40:00,44.23,44.25,44.21,44.24,60600.0,24.8875,24.8987,24.8762,24.8931,60600.0
2012-02-23 13:50:00,44.24,44.3,44.24,44.28,47300.0,24.8931,24.9269,24.8931,24.9156,47300.0
2012-02-23 14:00:00,44.27,44.3,44.26,44.27,50700.0,24.91,24.9269,24.9044,24.91,50700.0
2012-02-23 14:10:00,44.27,44.29,44.26,44.29,29900.0,24.91,24.9212,24.9044,24.9212,29900.0
2012-02-23 14:20:00,44.29,44.3,44.27,44.3,28500.0,24.9212,24.9269,24.91,24.9269,28500.0
2012-02-23 14:30:00,44.29,44.29,44.26,44.28,27800.0,24.9212,24.9212,24.9044,24.9156,27800.0
2012-02-23 14:40:00,44.29,44.29,44.23,44.27,41800.0,24.9212,24.9212,24.8875,24.91,41800.0
2012-02-23 14:50:00,44.27,44.28,44.24,44.24,38800.0,24.91,24.9156,24.8931,24.8931,38800.0
2012-02-23 15:00:00,44.24,44.26,44.22,44.24,44200.0,24.8931,24.9044,24.8818,24.8931,44200.0
2012-02-23 15:10:00,44.24,44.26,44.21,44.24,47500.0,24.8931,24.9044,24.8762,24.8931,47500.0
2012-02-23 15:20:00,44.24,44.24,44.2,44.22,71300.0,24.8931,24.8931,24.8706,24.8818,71300.0
2012-02-23 15:30:00,44.22,44.25,44.21,44.21,54600.0,24.8818,24.8987,24.8762,24.8762,54600.0
2012-02-23 15:40:00,44.22,44.25,44.21,44.23,111900.0,24.8818,24.8987,24.8762,24.8875,111900.0
2012-02-23 15:50:00,44.23,44.25,44.2,44.23,212600.0,24.8875,24.8987,24.8706,24.8875,212600.0
2012-02-24 09:30:00,44.21,44.3,44.14,44.29,85100.0,24.8762,24.9269,24.8368,24.9212,85100.0
2012-02-24 09:40:00,44.29,44.35,44.12,44.2,134400.0,24.9212,24.955,24.8256,24.8706,134400.0
2012-02-24 09:50:00,44.2,44.36,44.19,44.35,110200.0,24.8706,24.9606,24.865,24.955,110200.0
2012-02-24 10:00:00,44.34,44.45,44.29,44.42,192500.0,24.9494,25.0113,24.9212,24.9944,192500.0
2012-02-24 10:10:00,44.42,44.48,44.41,44.41,98600.0,24.9944,25.0281,24.9888,24.9888,98600.0
2012-02-24 10:20:00,44.42,44.55,44.4,44.55,137200.0,24.9944,25.0675,24.9831,25.0675,137200.0
2012-02-24 10:30:00,44.54,44.59,44.54,44.55,54300.0,25.0619,25.09,25.0619,25.0675,54300.0
2012-02-24 10:40:00,44.55,44.55,44.52,44.53,48000.0,25.0675,25.0675,25.0507,25.0563,48000.0
2012-02-24 10:50:00,44.52,44.55,44.51,44.53,72100.0,25.0507,25.0675,25.045,25.0563,72100.0
2012-02-24 11:00:00,44.53,44.56,44.49,44.55,74800.0,25.0563,25.0732,25.0338,25.0675,74800.0
2012-02-24 11:10:00,44.55,44.56,44.54,44.55,54500.0,25.0675,25.0732,25.0619,25.0675,54500.0
2012-02-24 11:20:00,44.55,44.56,44.5,44.55,83500.0,25.0675,25.0732,25.0394,25.0675,83500.0
2012-02-24 11:30:00,44.56,44.56,44.53,44.54,40200.0,25.0732,25.0732,25.0563,25.0619,40200.0
2012-02-24 11:40:00,44.53,44.57,44.53,44.57,45000.0,25.0563,25.0788,25.0563,25.0788,45000.0
2012-02-24 11:50:00,44.57,44.64,44.57,44.64,91200.0,25.0788,25.1182,25.0788,25.1182,91200.0
2012-02-24 12:00:00,44.63,44.66,44.58,44.58,53400.0,25.1125,25.1294,25.0844,25.0844,53400.0
2012-02-24 12:10:00,44.58,44.6,44.57,44.59,39500.0,25.0844,25.0957,25.0788,25.09,39500.0
2012-02-24 12:20:00,44.6,44.61,44.57,44.58,44600.0,25.0957,25.1013,25.0788,25.0844,44600.0
2012-02-24 12:30:00,44.59,44.59,44.55,44.55,32200.0,25.09,25.09,25.0675,25.0675,32200.0
2012-02-24 12:40:00,44.55,44.55,44.53,44.53,24100.0,25.0675,25.0675,25.0563,25.0563,24100.0
2012-02-24 12:50:00,44.53,44.54,44.51,44.52,43600.0,25.0563,25.0619,25.045,25.0507,43600.0
2012-02-24 13:00:00,44.52,44.54,44.5,44.5,43100.0,25.0507,25.0619,25.0394,25.0394,43100.0
2012-02-24 13:10:00,44.5,44.51,44.46,44.46,36900.0,25.0394,25.045,25.0169,25.0169,36900.0
2012-02-24 13:20:00,44.46,44.47,44.4,44.4,35500.0,25.0169,25.0225,24.9831,24.9831,35500.0
2012-02-24 13:30:00,44.41,44.46,44.4,44.46,52300.0,24.9888,25.0169,24.9831,25.0169,52300.0
2012-02-24 13:40:00,44.46,44.46,44.44,44.45,32900.0,25.0169,25.0169,25.0056,25.0113,32900.0
2012-02-24 13:50:00,44.45,44.48,44.44,44.46,68400.0,25.0113,25.0281,25.0056,25.0169,68400.0
2012-02-24 14:00:00,44.47,44.52,44.47,44.52,67500.0,25.0225,25.0507,25.0225,25.0507,67500.0
2012-02-24 14:10:00,44.51,44.52,44.49,44.51,77000.0,25.045,25.0507,25.0338,25.045,77000.0
2012-02-24 14:20:00,44.5,44.52,44.49,44.49,72500.0,25.0394,25.0507,25.0338,25.0338,72500.0
2012-02-24 14:30:00,44.49,44.5,44.45,44.46,63500.0,25.0338,25.0394,25.0113,25.0169,63500.0
2012-02-24 14:40:00,44.46,44.47,44.4,44.4,56000.0,25.0169,25.0225,24.9831,24.9831,56000.0
2012-02-24 14:50:00,44.4,44.4,44.38,44.38,57300.0,24.9831,24.9831,24.9719,24.9719,57300.0
2012-02-24 15:00:00,44.39,44.51,44.38,44.51,94900.0,24.9775,25.045,24.9719,25.045,94900.0
2012-02-24 15:10:00,44.52,44.57,44.51,44.57,79400.0,25.0507,25.0788,25.045,25.0788,79400.0
2012-02-24 15:20:00,44.56,44.57,44.51,44.55,114500.0,25.0732,25.0788,25.045,25.0675,114500.0
2012-02-24 15:30:00,44.55,44.55,44.49,44.49,128300.0,25.0675,25.0675,25.0338,25.0338,128300.0
2012-02-24 15:40:00,44.5,44.51,44.44,44.46,151600.0,25.0394,25.045,25.0056,25.0169,151600.0
2012-02-24 15:50:00,44.46,44.54,44.46,44.53,459000.0,25.0169,25.0619,25.0169,25.0563,459000.0
2012-02-27 09:30:00,44.37,44.52,44.29,44.32,132800.0,24.9663,25.0507,24.9212,24.9381,132800.0
2012-02-27 09:40:00,44.32,44.42,44.29,44.33,112900.0,24.9381,24.9944,24.9212,24.9437,112900.0
2012-02-27 09:50:00,44.32,44.41,44.32,44.36,48900.0,24.9381,24.9888,24.9381,24.9606,48900.0
2012-02-27 10:00:00,44.36,44.39,44.31,44.36,158200.0,24.9606,24.9775,24.9325,24.9606,158200.0
2012-02-27 10:10:00,44.37,44.41,44.29,44.4,87600.0,24.9663,24.9888,24.9212,24.9831,87600.0
2012-02-27 10:20:00,44.4,44.4,44.28,44.33,117300.0,24.9831,24.9831,24.9156,24.9437,117300.0
2012-02-27 10:30:00,44.33,44.46,44.31,44.45,41600.0,24.9437,25.0169,24.9325,25.0113,41600.0
2012-02-27 10:40:00,44.44,44.47,44.42,44.43,41000.0,25.0056,25.0225,24.9944,25.0,41000.0
2012-02-27 10:50:00,44.43,44.44,44.38,44.38,25200.0,25.0,25.0056,24.9719,24.9719,25200.0
2012-02-27 11:00:00,44.39,44.49,44.38,44.48,43700.0,24.9775,25.0338,24.9719,25.0281,43700.0
2012-02-27 11:10:00,44.48,44.49,44.43,44.45,44800.0,25.0281,25.0338,25.0,25.0113,44800.0
2012-02-27 11:20:00,44.45,44.53,44.45,44.53,67300.0,25.0113,25.0563,25.0113,25.0563,67300.0
2012-02-27 11:30:00,44.53,44.58,44.51,44.58,57900.0,25.0563,25.0844,25.045,25.0844,57900.0
2012-02-27 11:40:00,44.57,44.6,44.57,44.6,37800.0,25.0788,25.0957,25.0788,25.0957,37800.0
2012-02-27 11:50:00,44.59,44.59,44.58,44.59,14400.0,25.09,25.09,25.0844,25.09,14400.0
2012-02-27 12:00:00,44.58,44.6,44.58,44.58,38800.0,25.0844,25.0957,25.0844,25.0844,38800.0
2012-02-27 12:10:00,44.59,44.6,44.56,44.57,45800.0,25.09,25.0957,25.0732,25.0788,45800.0
2012-02-27 12:20:00,44.57,44.6,44.55,44.59,73000.0,25.0788,25.0957,25.0675,25.09,73000.0
2012-02-27 12:30:00,44.58,44.59,44.56,44.57,26900.0,25.0844,25.09,25.0732,25.0788,26900.0
2012-02-27 12:40:00,44.56,44.6,44.56,44.59,64000.0,25.0732,25.0957,25.0732,25.09,64000.0
2012-02-27 12:50:00,44.59,44.66,44.59,44.62,88700.0,25.09,25.1294,25.09,25.1069,88700.0
2012-02-27 13:00:00,44.62,44.63,44.56,44.56,47100.0,25.1069,25.1125,25.0732,25.0732,47100.0
2012-02-27 13:10:00,44.57,44.57,44.55,44.55,15700.0,25.0788,25.0788,25.0675,25.0675,15700.0
2012-02-27 13:20:00,44.55,44.56,44.5,44.5,55700.0,25.0675,25.0732,25.0394,25.0394,55700.0
2012-02-27 13:30:00,44.5,44.53,44.5,44.52,36400.0,25.0394,25.0563,25.0394,25.0507,36400.0
2012-02-27 13:40:00,44.53,44.55,44.52,44.52,40700.0,25.0563,25.0675,25.0507,25.0507,40700.0
2012-02-27 13:50:00,44.52,44.56,44.52,44.52,41700.0,25.0507,25.0732,25.0507,25.0507,41700.0
2012-02-27 14:00:00,44.52,44.55,44.52,44.53,32500.0,25.0507,25.0675,25.0507,25.0563,32500.0
2012-02-27 14:10:00,44.53,44.54,44.49,44.5,33500.0,25.0563,25.0619,25.0338,25.0394,33500.0
2012-02-27 14:20:00,44.49,44.5,44.46,44.49,29600.0,25.0338,25.0394,25.0169,25.0338,29600.0
2012-02-27 14:30:00,44.5,44.51,44.45,44.45,47900.0,25.0394,25.045,25.0113,25.0113,47900.0
2012-02-27 14:40:00,44.46,44.5,44.45,44.5,46100.0,25.0169,25.0394,25.0113,25.0394,46100.0
2012-02-27 14:50:00,44.5,44.5,44.48,44.48,36400.0,25.0394,25.0394,25.0281,25.0281,36400.0
2012-02-27 15:00:00,44.49,44.6,44.48,44.58,103700.0,25.0338,25.0957,25.0281,25.0844,103700.0
2012-02-27 15:10:00,44.58,44.58,44.53,44.57,89100.0,25.0844,25.0844,25.0563,25.0788,89100.0
2012-02-27 15:20:00,44.58,44.59,44.55,44.56,33100.0,25.0844,25.09,25.0675,25.0732,33100.0
2012-02-27 15:30:00,44.56,44.57,44.53,44.54,68200.0,25.0732,25.0788,25.0563,25.0619,68200.0
2012-02-27 15:40:00,44.53,44.54,44.46,44.46,100500.0,25.0563,25.0619,25.0169,25.0169,100500.0
2012-02-27 15:50:00,44.47,44.51,44.44,44.44,407500.0,25.0225,25.045,25.0056,25.0056,407500.0
2012-02-28 09:30:00,44.53,44.73,44.51,44.69,153300.0,25.0563,25.1688,25.045,25.1463,153300.0
2012-02-28 09:40:00,44.69,44.69,44.6,44.63,123300.0,25.1463,25.1463,25.0957,25.1125,123300.0
2012-02-28 09:50:00,44.63,44.69,44.62,44.67,177500.0,25.1125,25.1463,25.1069,25.1351,177500.0
2012-02-28 10:00:00,44.65,44.73,44.54,44.55,101000.0,25.1238,25.1688,25.0619,25.0675,101000.0
2012-02-28 10:10:00,44.56,44.6,44.52,44.55,73600.0,25.0732,25.0957,25.0507,25.0675,73600.0
2012-02-28 10:20:00,44.54,44.54,44.48,44.48,66900.0,25.0619,25.0619,25.0281,25.0281,66900.0
2012-02-28 10:30:00,44.49,44.57,44.48,44.48,55100.0,25.0338,25.0788,25.0281,25.0281,55100.0
2012-02-28 10:40:00,44.48,44.49,44.43,44.43,59700.0,25.0281,25.0338,25.0,25.0,59700.0
2012-02-28 10:50:00,44.43,44.44,44.37,44.38,40200.0,25.0,25.0056,24.9663,24.9719,40200.0
2012-02-28 11:00:00,44.38,44.38,44.36,44.37,44400.0,24.9719,24.9719,24.9606,24.9663,44400.0
2012-02-28 11:10:00,44.37,44.37,44.33,44.33,42200.0,24.9663,24.9663,24.9437,24.9437,42200.0
2012-02-28 11:20:00,44.33,44.37,44.31,44.37,69900.0,24.9437,24.9663,24.9325,24.9663,69900.0
2012-02-28 11:30:00,44.37,44.43,44.37,44.43,79400.0,24.9663,25.0,24.9663,25.0,79400.0
2012-02-28 11:40:00,44.43,44.45,44.4,44.41,48600.0,25.0,25.0113,24.9831,24.9888,48600.0
2012-02-28 11:50:00,44.41,44.42,44.38,44.4,44000.0,24.9888,24.9944,24.9719,24.9831,44000.0
2012-02-28 12:00:00,44.4,44.4,44.34,44.34,33900.0,24.9831,24.9831,24.9494,24.9494,33900.0
2012-02-28 12:10:00,44.34,44.35,44.29,44.29,41900.0,24.9494,24.955,24.9212,24.9212,41900.0
2012-02-28 12:20:00,44.29,44.31,44.28,44.28,42900.0,24.9212,24.9325,24.9156,24.9156,42900.0
2012-02-28 12:30:00,44.28,44.3,44.28,44.29,51300.0,24.9156,24.9269,24.9156,24.9212,51300.0
2012-02-28 12:40:00,44.29,44.33,44.28,44.32,43600.0,24.9212,24.9437,24.9156,24.9381,43600.0
2012-02-28 12:50:00,44.31,44.32,44.29,44.3,52800.0,24.9325,24.9381,24.9212,24.9269,52800.0
2012-02-28 13:00:00,44.31,44.31,44.29,44.29,25300.0,24.9325,24.9325,24.9212,24.9212,25300.0
2012-02-28 13:10:00,44.29,44.34,44.29,44.33,48900.0,24.9212,24.9494,24.9212,24.9437,48900.0
2012-02-28 13:20:00,44.33,44.36,44.32,44.33,30900.0,24.9437,24.9606,24.9381,24.9437,30900.0
2012-02-28 13:30:00,44.33,44.33,44.3,44.33,35900.0,24.9437,24.9437,24.9269,24.9437,35900.0
2012-02-28 13:40:00,44.32,44.34,44.32,44.32,34800.0,24.9381,24.9494,24.9381,24.9381,34800.0
2012-02-28 13:50:00,44.32,44.33,44.28,44.32,37400.0,24.9381,24.9437,24.9156,24.9381,37400.0
2012-02-28 14:00:00,44.32,44.35,44.3,44.34,45900.0,24.9381,24.955,24.9269,24.9494,45900.0
2012-02-28 14:10:00,44.34,44.35,44.32,44.35,27600.0,24.9494,24.955,24.9381,24.955,27600.0
2012-02-28 14:20:00,44.34,44.35,44.31,44.31,41600.0,24.9494,24.955,24.9325,24.9325,41600.0
2012-02-28 14:30:00,44.31,44.34,44.3,44.33,42100.0,24.9325,24.9494,24.9269,24.9437,42100.0
2012-02-28 14:40:00,44.33,44.37,44.33,44.36,53600.0,24.9437,24.9663,24.9437,24.9606,53600.0
2012-02-28 14:50:00,44.36,44.41,44.36,44.39,44400.0,24.9606,24.9888,24.9606,24.9775,44400.0
2012-02-28 15:00:00,44.39,44.39,44.37,44.38,28500.0,24.9775,24.9775,24.9663,24.9719,28500.0
2012-02-28 15:10:00,44.38,44.38,44.33,44.35,84300.0,24.9719,24.9719,24.9437,24.955,84300.0
2012-02-28 15:20:00,44.35,44.37,44.34,44.36,32400.0,24.955,24.9663,24.9494,24.9606,32400.0
2012-02-28 15:30:00,44.36,44.37,44.33,44.33,61300.0,24.9606,24.9663,24.9437,24.9437,61300.0
2012-02-28 15:40:00,44.33,44.36,44.32,44.34,112700.0,24.9437,24.9606,24.9381,24.9494,112700.0
2012-02-28 15:50:00,44.33,44.39,44.33,44.35,236400.0,24.9437,24.9775,24.9437,24.955,236400.0
2012-02-29 09:30:00,44.34,44.44,44.34,44.42,91700.0,24.9494,25.0056,24.9494,24.9944,91700.0
2012-02-29 09:40:00,44.42,44.48,44.25,44.3,99400.0,24.9944,25.0281,24.8987,24.9269,99400.0
2012-02-29 09:50:00,44.29,44.33,44.23,44.27,89200.0,24.9212,24.9437,24.8875,24.91,89200.0
2012-02-29 10:00:00,44.27,44.32,44.22,44.24,87300.0,24.91,24.9381,24.8818,24.8931,87300.0
2012-02-29 10:10:00,44.24,44.26,44.22,44.25,60700.0,24.8931,24.9044,24.8818,24.8987,60700.0
2012-02-29 10:20:00,44.25,44.32,44.22,44.31,80800.0,24.8987,24.9381,24.8818,24.9325,80800.0
2012-02-29 10:30:00,44.31,44.32,44.22,44.25,62400.0,24.9325,24.9381,24.8818,24.8987,62400.0
2012-02-29 10:40:00,44.26,44.32,44.24,44.3,85100.0,24.9044,24.9381,24.8931,24.9269,85100.0
2012-02-29 10:50:00,44.3,44.33,44.21,44.24,92600.0,24.9269,24.9437,24.8762,24.8931,92600.0
2012-02-29 11:00:00,44.24,44.26,44.21,44.22,46800.0,24.8931,24.9044,24.8762,24.8818,46800.0
2012-02-29 11:10:00,44.22,44.23,44.18,44.19,80500.0,24.8818,24.8875,24.8593,24.865,80500.0
2012-02-29 11:20:00,44.19,44.19,44.11,44.11,77300.0,24.865,24.865,24.82,24.82,77300.0
2012-02-29 11:30:00,44.11,44.19,44.1,44.16,70700.0,24.82,24.865,24.8143,24.8481,70700.0
2012-02-29 11:40:00,44.15,44.22,44.13,44.22,66500.0,24.8425,24.8818,24.8312,24.8818,66500.0
2012-02-29 11:50:00,44.22,44.27,44.21,44.26,55500.0,24.8818,24.91,24.8762,24.9044,55500.0
2012-02-29 12:00:00,44.26,44.33,44.26,44.32,47600.0,24.9044,24.9437,24.9044,24.9381,47600.0
2012-02-29 12:10:00,44.32,44.33,44.29,44.33,34600.0,24.9381,24.9437,24.9212,24.9437,34600.0
2012-02-29 12:20:00,44.33,44.33,44.25,44.27,27900.0,24.9437,24.9437,24.8987,24.91,27900.0
2012-02-29 12:30:00,44.27,44.28,44.19,44.19,42800.0,24.91,24.9156,24.865,24.865,42800.0
2012-02-29 12:40:00,44.19,44.2,44.17,44.17,52500.0,24.865,24.8706,24.8537,24.8537,52500.0
2012-02-29 12:50:00,44.18,44.18,44.16,44.17,38400.0,24.8593,24.8593,24.8481,24.8537,38400.0
2012-02-29 13:00:00,44.17,44.25,44.16,44.25,71400.0,24.8537,24.8987,24.8481,24.8987,71400.0
2012-02-29 13:10:00,44.25,44.26,44.21,44.21,49800.0,24.8987,24.9044,24.8762,24.8762,49800.0
2012-02-29 13:20:00,44.2,44.3,44.2,44.29,50900.0,24.8706,24.9269,24.8706,24.9212,50900.0
2012-02-29 13:30:00,44.29,44.3,44.25,44.25,26400.0,24.9212,24.9269,24.8987,24.8987,26400.0
2012-02-29 13:40:00,44.26,44.27,44.24,44.24,37000.0,24.9044,24.91,24.8931,24.8931,37000.0
2012-02-29 13:50:00,44.24,44.34,44.24,44.33,73900.0,24.8931,24.9494,24.8931,24.9437,73900.0
2012-02-29 14:00:00,44.34,44.34,44.29,44.34,52500.0,24.9494,24.9494,24.9212,24.9494,52500.0
2012-02-29 14:10:00,44.34,44.34,44.23,44.27,59100.0,24.9494,24.9494,24.8875,24.91,59100.0
2012-02-29 14:20:00,44.27,44.28,44.23,44.23,41700.0,24.91,24.9156,24.8875,24.8875,41700.0
2012-02-29 14:30:00,44.23,44.23,44.2,44.21,93500.0,24.8875,24.8875,24.8706,24.8762,93500.0
2012-02-29 14:40:00,44.21,44.24,44.2,44.22,66800.0,24.8762,24.8931,24.8706,24.8818,66800.0
2012-02-29 14:50:00,44.23,44.23,44.18,44.19,101800.0,24.8875,24.8875,24.8593,24.865,101800.0
2012-02-29 15:00:00,44.2,44.2,44.17,44.17,112200.0,24.8706,24.8706,24.8537,24.8537,112200.0
2012-02-29 15:10:00,44.17,44.2,44.15,44.15,117400.0,24.8537,24.8706,24.8425,24.8425,117400.0
2012-02-29 15:20:00,44.15,44.21,44.14,44.21,149500.0,24.8425,24.8762,24.8368,24.8762,149500.0
2012-02-29 15:30:00,44.21,44.24,44.19,44.21,172700.0,24.8762,24.8931,24.865,24.8762,172700.0
2012-02-29 15:40:00,44.21,44.24,44.14,44.18,291800.0,24.8762,24.8931,24.8368,24.8593,291800.0
2012-02-29 15:50:00,44.18,44.23,44.17,44.2,434200.0,24.8593,24.8875,24.8537,24.8706,434200.0
2012-03-01 09:30:00,44.18,44.24,44.08,44.23,129100.0,24.8593,24.8931,24.8031,24.8875,129100.0
2012-03-01 09:40:00,44.25,44.26,44.1,44.25,74100.0,24.8987,24.9044,24.8143,24.8987,74100.0
2012-03-01 09:50:00,44.26,44.37,44.19,44.35,67700.0,24.9044,24.9663,24.865,24.955,67700.0
2012-03-01 10:00:00,44.34,44.34,44.18,44.33,99400.0,24.9494,24.9494,24.8593,24.9437,99400.0
2012-03-01 10:10:00,44.32,44.38,44.28,44.35,78100.0,24.9381,24.9719,24.9156,24.955,78100.0
2012-03-01 10:20:00,44.36,44.39,44.3,44.33,149600.0,24.9606,24.9775,24.9269,24.9437,149600.0
2012-03-01 10:30:00,44.32,44.42,44.32,44.39,79900.0,24.9381,24.9944,24.9381,24.9775,79900.0
2012-03-01 10:40:00,44.39,44.39,44.32,44.37,91600.0,24.9775,24.9775,24.9381,24.9663,91600.0
2012-03-01 10:50:00,44.38,44.47,44.36,44.46,67900.0,24.9719,25.0225,24.9606,25.0169,67900.0
2012-03-01 11:00:00,44.45,44.47,44.37,44.38,53400.0,25.0113,25.0225,24.9663,24.9719,53400.0
2012-03-01 11:10:00,44.38,44.41,44.36,44.36,49200.0,24.9719,24.9888,24.9606,24.9606,49200.0
2012-03-01 11:20:00,44.36,44.4,44.35,44.36,58600.0,24.9606,24.9831,24.955,24.9606,58600.0
2012-03-01 11:30:00,44.35,44.41,44.34,44.35,51700.0,24.955,24.9888,24.9494,24.955,51700.0
2012-03-01 11:40:00,44.36,44.39,44.34,44.37,33800.0,24.9606,24.9775,24.9494,24.9663,33800.0
2012-03-01 11:50:00,44.38,44.39,44.36,44.36,24300.0,24.9719,24.9775,24.9606,24.9606,24300.0
2012-03-01 12:00:00,44.36,44.4,44.35,44.4,25800.0,24.9606,24.9831,24.955,24.9831,25800.0
2012-03-01 12:10:00,44.4,44.43,44.38,44.43,41800.0,24.9831,25.0,24.9719,25.0,41800.0
2012-03-01 12:20:00,44.43,44.46,44.43,44.46,27400.0,25.0,25.0169,25.0,25.0169,27400.0
2012-03-01 12:30:00,44.46,44.47,44.45,44.47,31300.0,25.0169,25.0225,25.0113,25.0225,31300.0
2012-03-01 12:40:00,44.47,44.47,44.44,44.47,55000.0,25.0225,25.0225,25.0056,25.0225,55000.0
2012-03-01 12:50:00,44.47,44.47,44.42,44.45,53300.0,25.0225,25.0225,24.9944,25.0113,53300.0
2012-03-01 13:00:00,44.45,44.45,44.44,44.45,19800.0,25.0113,25.0113,25.0056,25.0113,19800.0
2012-03-01 13:10:00,44.45,44.48,44.44,44.48,21600.0,25.0113,25.0281,25.0056,25.0281,21600.0
2012-03-01 13:20:00,44.48,44.5,44.46,44.49,49600.0,25.0281,25.0394,25.0169,25.0338,49600.0
2012-03-01 13:30:00,44.48,44.5,44.47,44.48,34600.0,25.0281,25.0394,25.0225,25.0281,34600.0
2012-03-01 13:40:00,44.48,44.48,44.45,44.48,25300.0,25.0281,25.0281,25.0113,25.0281,25300.0
2012-03-01 13:50:00,44.48,44.5,44.47,44.49,32700.0,25.0281,25.0394,25.0225,25.0338,32700.0
2012-03-01 14:00:00,44.49,44.5,44.48,44.5,33800.0,25.0338,25.0394,25.0281,25.0394,33800.0
2012-03-01 14:10:00,44.49,44.52,44.49,44.51,48600.0,25.0338,25.0507,25.0338,25.045,48600.0
2012-03-01 14:20:00,44.51,44.53,44.47,44.5,51700.0,25.045,25.0563,25.0225,25.0394,51700.0
2012-03-01 14:30:00,44.5,44.51,44.48,44.5,45100.0,25.0394,25.045,25.0281,25.0394,45100.0
2012-03-01 14:40:00,44.5,44.51,44.45,44.47,98700.0,25.0394,25.045,25.0113,25.0225,98700.0
2012-03-01 14:50:00,44.48,44.5,44.44,44.45,88800.0,25.0281,25.0394,25.0056,25.0113,88800.0
2012-03-01 15:00:00,44.45,44.46,44.39,44.42,96800.0,25.0113,25.0169,24.9775,24.9944,96800.0
2012-03-01 15:10:00,44.42,44.43,44.28,44.28,79600.0,24.9944,25.0,24.9156,24.9156,79600.0
2012-03-01 15:20:00,44.29,44.3,44.25,44.28,94600.0,24.9212,24.9269,24.8987,24.9156,94600.0
2012-03-01 15:30:00,44.29,44.29,44.2,44.23,93300.0,24.9212,24.9212,24.8706,24.8875,93300.0
2012-03-01 15:40:00,44.22,44.38,44.22,44.38,144700.0,24.8818,24.9719,24.8818,24.9719,144700.0
2012-03-01 15:50:00,44.38,44.41,44.35,44.37,294800.0,24.9719,24.9888,24.955,24.9663,294800.0
2012-03-02 09:30:00,44.35,44.49,44.21,44.22,69700.0,24.955,25.0338,24.8762,24.8818,69700.0
2012-03-02 09:40:00,44.22,44.29,44.21,44.28,53200.0,24.8818,24.9212,24.8762,24.9156,53200.0
2012-03-02 09:50:00,44.28,44.39,44.26,44.35,50700.0,24.9156,24.9775,24.9044,24.955,50700.0
2012-03-02 10:00:00,44.35,44.35,44.19,44.21,78900.0,24.955,24.955,24.865,24.8762,78900.0
2012-03-02 10:10:00,44.21,44.25,44.18,44.2,36200.0,24.8762,24.8987,24.8593,24.8706,36200.0
2012-03-02 10:20:00,44.21,44.3,44.19,44.29,29300.0,24.8762,24.9269,24.865,24.9212,29300.0
2012-03-02 10:30:00,44.3,44.35,44.18,44.18,58600.0,24.9269,24.955,24.8593,24.8593,58600.0
2012-03-02 10:40:00,44.18,44.21,44.13,44.21,60200.0,24.8593,24.8762,24.8312,24.8762,60200.0
2012-03-02 10:50:00,44.21,44.25,44.17,44.18,59900.0,24.8762,24.8987,24.8537,24.8593,59900.0
2012-03-02 11:00:00,44.17,44.18,44.15,44.16,33000.0,24.8537,24.8593,24.8425,24.8481,33000.0
2012-03-02 11:10:00,44.16,44.17,44.12,44.14,47800.0,24.8481,24.8537,24.8256,24.8368,47800.0
2012-03-02 11:20:00,44.15,44.16,44.12,44.16,40300.0,24.8425,24.8481,24.8256,24.8481,40300.0
2012-03-02 11:30:00,44.16,44.22,44.15,44.2,24000.0,24.8481,24.8818,24.8425,24.8706,24000.0
2012-03-02 11:40:00,44.19,44.2,44.17,44.17,33100.0,24.865,24.8706,24.8537,24.8537,33100.0
2012-03-02 11:50:00,44.17,44.19,44.15,44.18,23000.0,24.8537,24.865,24.8425,24.8593,23000.0
2012-03-02 12:00:00,44.19,44.25,44.15,44.24,55600.0,24.865,24.8987,24.8425,24.8931,55600.0
2012-03-02 12:10:00,44.24,44.29,44.24,44.26,31400.0,24.8931,24.9212,24.8931,24.9044,31400.0
2012-03-02 12:20:00,44.27,44.33,44.25,44.32,41100.0,24.91,24.9437,24.8987,24.9381,41100.0
2012-03-02 12:30:00,44.32,44.33,44.28,44.29,15500.0,24.9381,24.9437,24.9156,24.9212,15500.0
2012-03-02 12:40:00,44.29,44.29,44.28,44.29,17400.0,24.9212,24.9212,24.9156,24.9212,17400.0
2012-03-02 12:50:00,44.29,44.34,44.28,44.32,30400.0,24.9212,24.9494,24.9156,24.9381,30400.0
2012-03-02 13:00:00,44.33,44.33,44.29,44.3,27600.0,24.9437,24.9437,24.9212,24.9269,27600.0
2012-03-02 13:10:00,44.3,44.32,44.27,44.3,23800.0,24.9269,24.9381,24.91,24.9269,23800.0
2012-03-02 13:20:00,44.3,44.3,44.24,44.26,44000.0,24.9269,24.9269,24.8931,24.9044,44000.0
2012-03-02 13:30:00,44.26,44.29,44.26,44.26,17900.0,24.9044,24.9212,24.9044,24.9044,17900.0
2012-03-02 13:40:00,44.26,44.27,44.24,44.24,13100.0,24.9044,24.91,24.8931,24.8931,13100.0
2012-03-02 13:50:00,44.24,44.27,44.24,44.24,23300.0,24.8931,24.91,24.8931,24.8931,23300.0
2012-03-02 14:00:00,44.24,44.29,44.24,44.27,41200.0,24.8931,24.9212,24.8931,24.91,41200.0
2012-03-02 14:10:00,44.26,44.27,44.23,44.23,48000.0,24.9044,24.91,24.8875,24.8875,48000.0
2012-03-02 14:20:00,44.23,44.24,44.2,44.21,24800.0,24.8875,24.8931,24.8706,24.8762,24800.0
2012-03-02 14:30:00,44.21,44.23,44.18,44.22,62900.0,24.8762,24.8875,24.8593,24.8818,62900.0
2012-03-02 14:40:00,44.22,44.28,44.22,44.27,87800.0,24.8818,24.9156,24.8818,24.91,87800.0
2012-03-02 14:50:00,44.27,44.33,44.26,44.33,53100.0,24.91,24.9437,24.9044,24.9437,53100.0
2012-03-02 15:00:00,44.32,44.35,44.29,44.3,68200.0,24.9381,24.955,24.9212,24.9269,68200.0
2012-03-02 15:10:00,44.31,44.33,44.28,44.28,105800.0,24.9325,24.9437,24.9156,24.9156,105800.0
2012-03-02 15:20:00,44.29,44.32,44.27,44.32,73500.0,24.9212,24.9381,24.91,24.9381,73500.0
2012-03-02 15:30:00,44.32,44.36,44.26,44.26,114400.0,24.9381,24.9606,24.9044,24.9044,114400.0
2012-03-02 15:40:00,44.26,44.3,44.25,44.27,113200.0,24.9044,24.9269,24.8987,24.91,113200.0
2012-03-02 15:50:00,44.28,44.31,44.27,44.28,233900.0,24.9156,24.9325,24.91,24.9156,233900.0
2012-03-05 09:30:00,44.13,44.22,44.05,44.05,170500.0,24.8312,24.8818,24.7862,24.7862,170500.0
2012-03-05 09:40:00,44.05,44.08,44.01,44.04,80000.0,24.7862,24.8031,24.7637,24.7806,80000.0
2012-03-05 09:50:00,44.03,44.05,43.96,43.98,161900.0,24.7749,24.7862,24.7356,24.7468,161900.0
2012-03-05 10:00:00,44.0,44.12,44.0,44.1,375500.0,24.7581,24.8256,24.7581,24.8143,375500.0
2012-03-05 10:10:00,44.1,44.12,44.0,44.0,93200.0,24.8143,24.8256,24.7581,24.7581,93200.0
2012-03-05 10:20:00,44.0,44.08,43.95,44.08,115000.0,24.7581,24.8031,24.7299,24.8031,115000.0
2012-03-05 10:30:00,44.08,44.1,44.01,44.01,247000.0,24.8031,24.8143,24.7637,24.7637,247000.0
2012-03-05 10:40:00,44.02,44.07,44.02,44.04,72000.0,24.7693,24.7974,24.7693,24.7806,72000.0
2012-03-05 10:50:00,44.05,44.06,44.04,44.05,53700.0,24.7862,24.7918,24.7806,24.7862,53700.0
2012-03-05 11:00:00,44.04,44.06,44.0,44.04,95800.0,24.7806,24.7918,24.7581,24.7806,95800.0
2012-03-05 11:10:00,44.05,44.07,44.0,44.04,179000.0,24.7862,24.7974,24.7581,24.7806,179000.0
2012-03-05 11:20:00,44.05,44.1,44.04,44.1,56800.0,24.7862,24.8143,24.7806,24.8143,56800.0
2012-03-05 11:30:00,44.09,44.12,44.07,44.12,145300.0,24.8087,24.8256,24.7974,24.8256,145300.0
2012-03-05 11:40:00,44.12,44.19,44.12,44.14,100200.0,24.8256,24.865,24.8256,24.8368,100200.0
2012-03-05 11:50:00,44.15,44.18,44.12,44.16,95000.0,24.8425,24.8593,24.8256,24.8481,95000.0
2012-03-05 12:00:00,44.16,44.26,44.14,44.25,64300.0,24.8481,24.9044,24.8368,24.8987,64300.0
2012-03-05 12:10:00,44.26,44.27,44.23,44.23,39200.0,24.9044,24.91,24.8875,24.8875,39200.0
2012-03-05 12:20:00,44.24,44.27,44.23,44.25,72900.0,24.8931,24.91,24.8875,24.8987,72900.0
2012-03-05 12:30:00,44.25,44.26,44.2,44.26,74700.0,24.8987,24.9044,24.8706,24.9044,74700.0
2012-03-05 12:40:00,44.25,44.27,44.21,44.24,61100.0,24.8987,24.91,24.8762,24.8931,61100.0
2012-03-05 12:50:00,44.24,44.24,44.16,44.19,60600.0,24.8931,24.8931,24.8481,24.865,60600.0
2012-03-05 13:00:00,44.18,44.26,44.18,44.22,61600.0,24.8593,24.9044,24.8593,24.8818,61600.0
2012-03-05 13:10:00,44.22,44.23,44.2,44.2,17400.0,24.8818,24.8875,24.8706,24.8706,17400.0
2012-03-05 13:20:00,44.2,44.21,44.18,44.19,59600.0,24.8706,24.8762,24.8593,24.865,59600.0
2012-03-05 13:30:00,44.2,44.26,44.2,44.26,36200.0,24.8706,24.9044,24.8706,24.9044,36200.0
2012-03-05 13:40:00,44.26,44.28,44.22,44.22,176100.0,24.9044,24.9156,24.8818,24.8818,176100.0
2012-03-05 13:50:00,44.23,44.26,44.2,44.24,40600.0,24.8875,24.9044,24.8706,24.8931,40600.0
2012-03-05 14:00:00,44.25,44.26,44.23,44.25,38000.0,24.8987,24.9044,24.8875,24.8987,38000.0
2012-03-05 14:10:00,44.24,44.25,44.22,44.24,35500.0,24.8931,24.8987,24.8818,24.8931,35500.0
2012-03-05 14:20:00,44.24,44.25,44.23,44.23,93000.0,24.8931,24.8987,24.8875,24.8875,93000.0
2012-03-05 14:30:00,44.24,44.24,44.19,44.22,75100.0,24.8931,24.8931,24.865,24.8818,75100.0
2012-03-05 14:40:00,44.23,44.24,44.2,44.23,45300.0,24.8875,24.8931,24.8706,24.8875,45300.0
2012-03-05 14:50:00,44.23,44.26,44.23,44.26,60400.0,24.8875,24.9044,24.8875,24.9044,60400.0
2012-03-05 15:00:00,44.25,44.26,44.21,44.23,121100.0,24.8987,24.9044,24.8762,24.8875,121100.0
2012-03-05 15:10:00,44.24,44.24,44.22,44.23,54500.0,24.8931,24.8931,24.8818,24.8875,54500.0
2012-03-05 15:20:00,44.24,44.27,44.23,44.26,48300.0,24.8931,24.91,24.8875,24.9044,48300.0
2012-03-05 15:30:00,44.26,44.3,44.25,44.29,56400.0,24.9044,24.9269,24.8987,24.9212,56400.0
2012-03-05 15:40:00,44.3,44.3,44.22,44.23,216500.0,24.9269,24.9269,24.8818,24.8875,216500.0
2012-03-05 15:50:00,44.22,44.25,44.18,44.21,336500.0,24.8818,24.8987,24.8593,24.8762,336500.0
2012-03-06 09:30:00,44.13,44.25,44.05,44.09,262300.0,24.8312,24.8987,24.7862,24.8087,262300.0
2012-03-06 09:40:00,44.1,44.14,44.06,44.11,126200.0,24.8143,24.8368,24.7918,24.82,126200.0
2012-03-06 09:50:00,44.11,44.14,44.02,44.12,174800.0,24.82,24.8368,24.7693,24.8256,174800.0
2012-03-06 10:00:00,44.12,44.19,44.11,44.18,112400.0,24.8256,24.865,24.82,24.8593,112400.0
2012-03-06 10:10:00,44.19,44.32,44.18,44.3,129200.0,24.865,24.9381,24.8593,24.9269,129200.0
2012-03-06 10:20:00,44.3,44.32,44.21,44.24,135100.0,24.9269,24.9381,24.8762,24.8931,135100.0
2012-03-06 10:30:00,44.25,44.3,44.22,44.26,109400.0,24.8987,24.9269,24.8818,24.9044,109400.0
2012-03-06 10:40:00,44.26,44.3,44.21,44.24,305100.0,24.9044,24.9269,24.8762,24.8931,305100.0
2012-03-06 10:50:00,44.24,44.26,44.21,44.23,118300.0,24.8931,24.9044,24.8762,24.8875,118300.0
2012-03-06 11:00:00,44.23,44.3,44.22,44.3,131800.0,24.8875,24.9269,24.8818,24.9269,131800.0
2012-03-06 11:10:00,44.29,44.34,44.29,44.34,70600.0,24.9212,24.9494,24.9212,24.9494,70600.0
2012-03-06 11:20:00,44.34,44.34,44.3,44.33,69800.0,24.9494,24.9494,24.9269,24.9437,69800.0
2012-03-06 11:30:00,44.33,44.39,44.3,44.38,82200.0,24.9437,24.9775,24.9269,24.9719,82200.0
2012-03-06 11:40:00,44.38,44.41,44.37,44.4,52300.0,24.9719,24.9888,24.9663,24.9831,52300.0
2012-03-06 11:50:00,44.4,44.45,44.39,44.44,62400.0,24.9831,25.0113,24.9775,25.0056,62400.0
2012-03-06 12:00:00,44.45,44.53,44.45,44.48,157000.0,25.0113,25.0563,25.0113,25.0281,157000.0
2012-03-06 12:10:00,44.48,44.53,44.45,44.49,162600.0,25.0281,25.0563,25.0113,25.0338,162600.0
2012-03-06 12:20:00,44.5,44.54,44.46,44.51,81900.0,25.0394,25.0619,25.0169,25.045,81900.0
2012-03-06 12:30:00,44.5,44.58,44.5,44.58,74100.0,25.0394,25.0844,25.0394,25.0844,74100.0
2012-03-06 12:40:00,44.59,44.61,44.58,44.61,54500.0,25.09,25.1013,25.0844,25.1013,54500.0
2012-03-06 12:50:00,44.6,44.66,44.59,44.61,160600.0,25.0957,25.1294,25.09,25.1013,160600.0
2012-03-06 13:00:00,44.61,44.64,44.58,44.62,81300.0,25.1013,25.1182,25.0844,25.1069,81300.0
2012-03-06 13:10:00,44.61,44.62,44.56,44.59,76800.0,25.1013,25.1069,25.0732,25.09,76800.0
2012-03-06 13:20:00,44.59,44.63,44.58,44.6,105200.0,25.09,25.1125,25.0844,25.0957,105200.0
2012-03-06 13:30:00,44.6,44.64,44.59,44.59,132800.0,25.0957,25.1182,25.09,25.09,132800.0
2012-03-06 13:40:00,44.6,44.61,44.58,44.59,79200.0,25.0957,25.1013,25.0844,25.09,79200.0
2012-03-06 13:50:00,44.58,44.61,44.56,44.61,97000.0,25.0844,25.1013,25.0732,25.1013,97000.0
2012-03-06 14:00:00,44.61,44.65,44.59,44.59,134300.0,25.1013,25.1238,25.09,25.09,134300.0
2012-03-06 14:10:00,44.59,44.61,44.57,44.61,82000.0,25.09,25.1013,25.0788,25.1013,82000.0
2012-03-06 14:20:00,44.61,44.65,44.6,44.61,96500.0,25.1013,25.1238,25.0957,25.1013,96500.0
2012-03-06 14:30:00,44.61,44.61,44.58,44.6,149400.0,25.1013,25.1013,25.0844,25.0957,149400.0
2012-03-06 14:40:00,44.59,44.64,44.57,44.64,108700.0,25.09,25.1182,25.0788,25.1182,108700.0
2012-03-06 14:50:00,44.64,44.65,44.64,44.64,98100.0,25.1182,25.1238,25.1182,25.1182,98100.0
2012-03-06 15:00:00,44.64,44.72,44.64,44.72,202500.0,25.1182,25.1632,25.1182,25.1632,202500.0
2012-03-06 15:10:00,44.72,44.74,44.7,44.74,133000.0,25.1632,25.1744,25.1519,25.1744,133000.0
2012-03-06 15:20:00,44.74,44.75,44.72,44.74,251300.0,25.1744,25.1801,25.1632,25.1744,251300.0
2012-03-06 15:30:00,44.73,44.74,44.67,44.7,121100.0,25.1688,25.1744,25.1351,25.1519,121100.0
2012-03-06 15:40:00,44.7,44.75,44.69,44.74,302200.0,25.1519,25.1801,25.1463,25.1744,302200.0
2012-03-06 15:50:00,44.74,44.76,44.64,44.64,825800.0,25.1744,25.1857,25.1182,25.1182,825800.0
2012-03-07 09:30:00,44.7,44.7,44.45,44.51,181300.0,25.1519,25.1519,25.0113,25.045,181300.0
2012-03-07 09:40:00,44.51,44.56,44.45,44.49,87300.0,25.045,25.0732,25.0113,25.0338,87300.0
2012-03-07 09:50:00,44.49,44.52,44.4,44.42,106700.0,25.0338,25.0507,24.9831,24.9944,106700.0
2012-03-07 10:00:00,44.42,44.51,44.4,44.4,140900.0,24.9944,25.045,24.9831,24.9831,140900.0
2012-03-07 10:10:00,44.4,44.47,44.4,44.4,66700.0,24.9831,25.0225,24.9831,24.9831,66700.0
2012-03-07 10:20:00,44.4,44.43,44.39,44.43,59900.0,24.9831,25.0,24.9775,25.0,59900.0
2012-03-07 10:30:00,44.42,44.45,44.38,44.39,57800.0,24.9944,25.0113,24.9719,24.9775,57800.0
2012-03-07 10:40:00,44.39,44.5,44.38,44.5,66500.0,24.9775,25.0394,24.9719,25.0394,66500.0
2012-03-07 10:50:00,44.5,44.52,44.42,44.45,75600.0,25.0394,25.0507,24.9944,25.0113,75600.0
2012-03-07 11:00:00,44.44,44.51,44.44,44.47,76900.0,25.0056,25.045,25.0056,25.0225,76900.0
2012-03-07 11:10:00,44.48,44.56,44.47,44.55,63000.0,25.0281,25.0732,25.0225,25.0675,63000.0
2012-03-07 11:20:00,44.55,44.59,44.53,44.55,78300.0,25.0675,25.09,25.0563,25.0675,78300.0
2012-03-07 11:30:00,44.54,44.59,44.53,44.59,115400.0,25.0619,25.09,25.0563,25.09,115400.0
2012-03-07 11:40:00,44.59,44.59,44.53,44.53,27600.0,25.09,25.09,25.0563,25.0563,27600.0
2012-03-07 11:50:00,44.54,44.61,44.53,44.61,39000.0,25.0619,25.1013,25.0563,25.1013,39000.0
2012-03-07 12:00:00,44.6,44.61,44.54,44.54,85900.0,25.0957,25.1013,25.0619,25.0619,85900.0
2012-03-07 12:10:00,44.54,44.56,44.53,44.55,29000.0,25.0619,25.0732,25.0563,25.0675,29000.0
2012-03-07 12:20:00,44.55,44.56,44.54,44.56,38200.0,25.0675,25.0732,25.0619,25.0732,38200.0
2012-03-07 12:30:00,44.56,44.58,44.55,44.55,27100.0,25.0732,25.0844,25.0675,25.0675,27100.0
2012-03-07 12:40:00,44.55,44.58,44.52,44.54,35700.0,25.0675,25.0844,25.0507,25.0619,35700.0
2012-03-07 12:50:00,44.53,44.54,44.52,44.52,14800.0,25.0563,25.0619,25.0507,25.0507,14800.0
2012-03-07 13:00:00,44.53,44.53,44.52,44.52,19700.0,25.0563,25.0563,25.0507,25.0507,19700.0
2012-03-07 13:10:00,44.52,44.53,44.52,44.53,27300.0,25.0507,25.0563,25.0507,25.0563,27300.0
2012-03-07 13:20:00,44.52,44.55,44.52,44.54,37400.0,25.0507,25.0675,25.0507,25.0619,37400.0
2012-03-07 13:30:00,44.55,44.6,44.54,44.57,87800.0,25.0675,25.0957,25.0619,25.0788,87800.0
2012-03-07 13:40:00,44.57,44.59,44.54,44.54,43200.0,25.0788,25.09,25.0619,25.0619,43200.0
2012-03-07 13:50:00,44.54,44.55,44.53,44.53,18600.0,25.0619,25.0675,25.0563,25.0563,18600.0
2012-03-07 14:00:00,44.53,44.59,44.53,44.57,54400.0,25.0563,25.09,25.0563,25.0788,54400.0
2012-03-07 14:10:00,44.57,44.61,44.57,44.61,72500.0,25.0788,25.1013,25.0788,25.1013,72500.0
2012-03-07 14:20:00,44.6,44.61,44.6,44.6,26100.0,25.0957,25.1013,25.0957,25.0957,26100.0
2012-03-07 14:30:00,44.6,44.63,44.59,44.59,65900.0,25.0957,25.1125,25.09,25.09,65900.0
2012-03-07 14:40:00,44.59,44.61,44.58,44.59,53600.0,25.09,25.1013,25.0844,25.09,53600.0
2012-03-07 14:50:00,44.58,44.61,44.57,44.6,66700.0,25.0844,25.1013,25.0788,25.0957,66700.0
2012-03-07 15:00:00,44.6,44.69,44.59,44.64,138700.0,25.0957,25.1463,25.09,25.1182,138700.0
2012-03-07 15:10:00,44.63,44.65,44.6,44.65,56600.0,25.1125,25.1238,25.0957,25.1238,56600.0
2012-03-07 15:20:00,44.66,44.67,44.62,44.62,129000.0,25.1294,25.1351,25.1069,25.1069,129000.0
2012-03-07 15:30:00,44.63,44.63,44.59,44.59,65900.0,25.1125,25.1125,25.09,25.09,65900.0
2012-03-07 15:40:00,44.59,44.63,44.59,44.62,157600.0,25.09,25.1125,25.09,25.1069,157600.0
2012-03-07 15:50:00,44.62,44.64,44.58,44.62,303600.0,25.1069,25.1182,25.0844,25.1069,303600.0
2012-03-08 09:30:00,44.76,44.78,44.66,44.69,122500.0,25.1857,25.197,25.1294,25.1463,122500.0
2012-03-08 09:40:00,44.69,44.77,44.68,44.76,126400.0,25.1463,25.1913,25.1407,25.1857,126400.0
2012-03-08 09:50:00,44.76,44.88,44.71,44.8,281600.0,25.1857,25.2532,25.1576,25.2082,281600.0
2012-03-08 10:00:00,44.79,44.81,44.73,44.8,81400.0,25.2026,25.2138,25.1688,25.2082,81400.0
2012-03-08 10:10:00,44.8,44.9,44.79,44.84,77100.0,25.2082,25.2645,25.2026,25.2307,77100.0
2012-03-08 10:20:00,44.84,44.84,44.67,44.72,113800.0,25.2307,25.2307,25.1351,25.1632,113800.0
2012-03-08 10:30:00,44.71,44.84,44.7,44.78,66600.0,25.1576,25.2307,25.1519,25.197,66600.0
2012-03-08 10:40:00,44.78,44.83,44.74,44.75,97300.0,25.197,25.2251,25.1744,25.1801,97300.0
2012-03-08 10:50:00,44.75,44.82,44.73,44.8,67600.0,25.1801,25.2195,25.1688,25.2082,67600.0
2012-03-08 11:00:00,44.8,44.8,44.7,44.72,68500.0,25.2082,25.2082,25.1519,25.1632,68500.0
2012-03-08 11:10:00,44.72,44.73,44.68,44.68,82200.0,25.1632,25.1688,25.1407,25.1407,82200.0
2012-03-08 11:20:00,44.69,44.76,44.65,44.65,91300.0,25.1463,25.1857,25.1238,25.1238,91300.0
2012-03-08 11:30:00,44.65,44.77,44.65,44.76,68600.0,25.1238,25.1913,25.1238,25.1857,68600.0
2012-03-08 11:40:00,44.76,44.79,44.72,44.72,47600.0,25.1857,25.2026,25.1632,25.1632,47600.0
2012-03-08 11:50:00,44.72,44.75,44.69,44.72,39800.0,25.1632,25.1801,25.1463,25.1632,39800.0
2012-03-08 12:00:00,44.72,44.74,44.7,44.74,42200.0,25.1632,25.1744,25.1519,25.1744,42200.0
2012-03-08 12:10:00,44.74,44.77,44.73,44.75,78800.0,25.1744,25.1913,25.1688,25.1801,78800.0
2012-03-08 12:20:00,44.75,44.77,44.75,44.76,18200.0,25.1801,25.1913,25.1801,25.1857,18200.0
2012-03-08 12:30:00,44.76,44.78,44.75,44.77,30500.0,25.1857,25.197,25.1801,25.1913,30500.0
2012-03-08 12:40:00,44.78,44.78,44.77,44.78,22100.0,25.197,25.197,25.1913,25.197,22100.0
2012-03-08 12:50:00,44.78,44.8,44.77,44.77,63700.0,25.197,25.2082,25.1913,25.1913,63700.0
2012-03-08 13:00:00,44.77,44.78,44.72,44.74,102600.0,25.1913,25.197,25.1632,25.1744,102600.0
2012-03-08 13:10:00,44.75,44.78,44.74,44.77,28900.0,25.1801,25.197,25.1744,25.1913,28900.0
2012-03-08 13:20:00,44.77,44.79,44.76,44.78,38400.0,25.1913,25.2026,25.1857,25.197,38400.0
2012-03-08 13:30:00,44.77,44.82,44.77,44.8,39300.0,25.1913,25.2195,25.1913,25.2082,39300.0
2012-03-08 13:40:00,44.8,44.82,44.74,44.77,60700.0,25.2082,25.2195,25.1744,25.1913,60700.0
2012-03-08 13:50:00,44.77,44.78,44.75,44.78,30300.0,25.1913,25.197,25.1801,25.197,30300.0
2012-03-08 14:00:00,44.78,44.79,44.76,44.78,16100.0,25.197,25.2026,25.1857,25.197,16100.0
2012-03-08 14:10:00,44.78,44.78,44.73,44.76,41200.0,25.197,25.197,25.1688,25.1857,41200.0
2012-03-08 14:20:00,44.77,44.8,44.76,44.8,20700.0,25.1913,25.2082,25.1857,25.2082,20700.0
2012-03-08 14:30:00,44.8,44.82,44.75,44.82,178500.0,25.2082,25.2195,25.1801,25.2195,178500.0
2012-03-08 14:40:00,44.82,44.86,44.81,44.84,46900.0,25.2195,25.242,25.2138,25.2307,46900.0
2012-03-08 14:50:00,44.84,44.89,44.83,44.87,71700.0,25.2307,25.2588,25.2251,25.2476,71700.0
2012-03-08 15:00:00,44.87,44.88,44.84,44.86,45300.0,25.2476,25.2532,25.2307,25.242,45300.0
2012-03-08 15:10:00,44.86,44.88,44.83,44.85,111900.0,25.242,25.2532,25.2251,25.2363,111900.0
2012-03-08 15:20:00,44.86,44.87,44.84,44.87,40800.0,25.242,25.2476,25.2307,25.2476,40800.0
2012-03-08 15:30:00,44.87,44.88,44.83,44.84,82400.0,25.2476,25.2532,25.2251,25.2307,82400.0
2012-03-08 15:40:00,44.84,44.84,44.76,44.77,91700.0,25.2307,25.2307,25.1857,25.1913,91700.0
2012-03-08 15:50:00,44.76,44.8,44.75,44.77,241100.0,25.1857,25.2082,25.1801,25.1913,241100.0
2012-03-09 09:30:00,44.77,44.8,44.64,44.69,94200.0,25.1913,25.2082,25.1182,25.1463,94200.0
2012-03-09 09:40:00,44.69,44.7,44.56,44.65,189900.0,25.1463,25.1519,25.0732,25.1238,189900.0
2012-03-09 09:50:00,44.65,44.69,44.57,44.69,53800.0,25.1238,25.1463,25.0788,25.1463,53800.0
2012-03-09 10:00:00,44.69,44.78,44.68,44.73,56300.0,25.1463,25.197,25.1407,25.1688,56300.0
2012-03-09 10:10:00,44.73,44.86,44.73,44.86,62000.0,25.1688,25.242,25.1688,25.242,62000.0
2012-03-09 10:20:00,44.86,44.89,44.82,44.83,58000.0,25.242,25.2588,25.2195,25.2251,58000.0
2012-03-09 10:30:00,44.84,44.9,44.84,44.9,76500.0,25.2307,25.2645,25.2307,25.2645,76500.0
2012-03-09 10:40:00,44.9,44.95,44.89,44.95,48100.0,25.2645,25.2926,25.2588,25.2926,48100.0
2012-03-09 10:50:00,44.94,44.97,44.93,44.96,77600.0,25.287,25.3039,25.2814,25.2982,77600.0
2012-03-09 11:00:00,44.95,44.98,44.93,44.93,95500.0,25.2926,25.3095,25.2814,25.2814,95500.0
2012-03-09 11:10:00,44.93,44.97,44.92,44.97,52600.0,25.2814,25.3039,25.2757,25.3039,52600.0
2012-03-09 11:20:00,44.97,44.97,44.89,44.9,55700.0,25.3039,25.3039,25.2588,25.2645,55700.0
2012-03-09 11:30:00,44.91,44.97,44.91,44.96,55400.0,25.2701,25.3039,25.2701,25.2982,55400.0
2012-03-09 11:40:00,44.96,44.97,44.93,44.96,35300.0,25.2982,25.3039,25.2814,25.2982,35300.0
2012-03-09 11:50:00,44.96,44.99,44.95,44.99,53700.0,25.2982,25.3151,25.2926,25.3151,53700.0
2012-03-09 12:00:00,44.99,45.0,44.95,44.98,80100.0,25.3151,25.3207,25.2926,25.3095,80100.0
2012-03-09 12:10:00,44.98,44.99,44.95,44.98,43500.0,25.3095,25.3151,25.2926,25.3095,43500.0
2012-03-09 12:20:00,44.98,44.98,44.94,44.94,53300.0,25.3095,25.3095,25.287,25.287,53300.0
2012-03-09 12:30:00,44.94,44.96,44.94,44.96,24700.0,25.287,25.2982,25.287,25.2982,24700.0
2012-03-09 12:40:00,44.96,44.98,44.95,44.97,77500.0,25.2982,25.3095,25.2926,25.3039,77500.0
2012-03-09 12:50:00,44.97,44.98,44.96,44.98,23800.0,25.3039,25.3095,25.2982,25.3095,23800.0
2012-03-09 13:00:00,44.97,44.98,44.97,44.98,19700.0,25.3039,25.3095,25.3039,25.3095,19700.0
2012-03-09 13:10:00,44.98,45.0,44.97,44.99,43800.0,25.3095,25.3207,25.3039,25.3151,43800.0
2012-03-09 13:20:00,45.0,45.02,44.99,45.02,202900.0,25.3207,25.332,25.3151,25.332,202900.0
2012-03-09 13:30:00,45.02,45.05,45.01,45.03,140200.0,25.332,25.3489,25.3264,25.3376,140200.0
2012-03-09 13:40:00,45.03,45.06,45.01,45.06,59200.0,25.3376,25.3545,25.3264,25.3545,59200.0
2012-03-09 13:50:00,45.05,45.07,45.05,45.07,50800.0,25.3489,25.3601,25.3489,25.3601,50800.0
2012-03-09 14:00:00,45.06,45.07,45.05,45.05,38400.0,25.3545,25.3601,25.3489,25.3489,38400.0
2012-03-09 14:10:00,45.06,45.07,45.06,45.07,13100.0,25.3545,25.3601,25.3545,25.3601,13100.0
2012-03-09 14:20:00,45.07,45.09,45.06,45.09,37600.0,25.3601,25.3714,25.3545,25.3714,37600.0
2012-03-09 14:30:00,45.09,45.1,45.07,45.09,116500.0,25.3714,25.377,25.3601,25.3714,116500.0
2012-03-09 14:40:00,45.09,45.12,45.07,45.08,106800.0,25.3714,25.3883,25.3601,25.3658,106800.0
2012-03-09 14:50:00,45.07,45.09,45.05,45.08,167200.0,25.3601,25.3714,25.3489,25.3658,167200.0
2012-03-09 15:00:00,45.09,45.11,45.07,45.1,87700.0,25.3714,25.3826,25.3601,25.377,87700.0
2012-03-09 15:10:00,45.11,45.16,45.11,45.15,81200.0,25.3826,25.4108,25.3826,25.4051,81200.0
2012-03-09 15:20:00,45.16,45.16,45.1,45.11,224700.0,25.4108,25.4108,25.377,25.3826,224700.0
2012-03-09 15:30:00,45.11,45.11,45.04,45.05,167000.0,25.3826,25.3826,25.3432,25.3489,167000.0
2012-03-09 15:40:00,45.06,45.08,45.03,45.06,180200.0,25.3545,25.3658,25.3376,25.3545,180200.0
2012-03-09 15:50:00,45.06,45.12,45.02,45.12,361300.0,25.3545,25.3883,25.332,25.3883,361300.0
2012-03-12 09:30:00,45.06,45.2,45.06,45.11,76500.0,25.3545,25.4333,25.3545,25.3826,76500.0
2012-03-12 09:40:00,45.11,45.27,45.06,45.25,119000.0,25.3826,25.4727,25.3545,25.4614,119000.0
2012-03-12 09:50:00,45.27,45.35,45.24,45.33,123200.0,25.4727,25.5177,25.4558,25.5064,123200.0
2012-03-12 10:00:00,45.32,45.39,45.29,45.38,108500.0,25.5008,25.5402,25.4839,25.5346,108500.0
2012-03-12 10:10:00,45.37,45.46,45.34,45.45,94200.0,25.5289,25.5796,25.5121,25.5739,94200.0
2012-03-12 10:20:00,45.46,45.48,45.44,45.46,92300.0,25.5796,25.5908,25.5683,25.5796,92300.0
2012-03-12 10:30:00,45.47,45.49,45.42,45.43,86500.0,25.5852,25.5965,25.5571,25.5627,86500.0
2012-03-12 10:40:00,45.43,45.5,45.43,45.48,133300.0,25.5627,25.6021,25.5627,25.5908,133300.0
2012-03-12 10:50:00,45.48,45.49,45.41,45.41,81500.0,25.5908,25.5965,25.5514,25.5514,81500.0
2012-03-12 11:00:00,45.42,45.48,45.41,45.42,56200.0,25.5571,25.5908,25.5514,25.5571,56200.0
2012-03-12 11:10:00,45.41,45.49,45.4,45.46,127400.0,25.5514,25.5965,25.5458,25.5796,127400.0
2012-03-12 11:20:00,45.46,45.5,45.46,45.48,113100.0,25.5796,25.6021,25.5796,25.5908,113100.0
2012-03-12 11:30:00,45.48,45.48,45.43,45.46,70600.0,25.5908,25.5908,25.5627,25.5796,70600.0
2012-03-12 11:40:00,45.45,45.46,45.38,45.38,43300.0,25.5739,25.5796,25.5346,25.5346,43300.0
2012-03-12 11:50:00,45.38,45.4,45.31,45.31,22500.0,25.5346,25.5458,25.4952,25.4952,22500.0
2012-03-12 12:00:00,45.32,45.41,45.3,45.4,72800.0,25.5008,25.5514,25.4895,25.5458,72800.0
2012-03-12 12:10:00,45.39,45.46,45.39,45.44,53200.0,25.5402,25.5796,25.5402,25.5683,53200.0
2012-03-12 12:20:00,45.44,45.45,45.38,45.4,84200.0,25.5683,25.5739,25.5346,25.5458,84200.0
2012-03-12 12:30:00,45.4,45.45,45.39,45.41,98900.0,25.5458,25.5739,25.5402,25.5514,98900.0
2012-03-12 12:40:00,45.42,45.43,45.39,45.43,51400.0,25.5571,25.5627,25.5402,25.5627,51400.0
2012-03-12 12:50:00,45.42,45.43,45.36,45.37,61100.0,25.5571,25.5627,25.5233,25.5289,61100.0
2012-03-12 13:00:00,45.37,45.4,45.37,45.39,24500.0,25.5289,25.5458,25.5289,25.5402,24500.0
2012-03-12 13:10:00,45.4,45.42,45.39,45.42,34300.0,25.5458,25.5571,25.5402,25.5571,34300.0
2012-03-12 13:20:00,45.42,45.43,45.4,45.42,75300.0,25.5571,25.5627,25.5458,25.5571,75300.0
2012-03-12 13:30:00,45.41,45.43,45.41,45.43,57800.0,25.5514,25.5627,25.5514,25.5627,57800.0
2012-03-12 13:40:00,45.42,45.43,45.41,45.42,63800.0,25.5571,25.5627,25.5514,25.5571,63800.0
2012-03-12 13:50:00,45.42,45.43,45.41,45.41,24100.0,25.5571,25.5627,25.5514,25.5514,24100.0
2012-03-12 14:00:00,45.42,45.43,45.41,45.42,32900.0,25.5571,25.5627,25.5514,25.5571,32900.0
2012-03-12 14:10:00,45.42,45.42,45.39,45.4,67500.0,25.5571,25.5571,25.5402,25.5458,67500.0
2012-03-12 14:20:00,45.4,45.41,45.39,45.39,43900.0,25.5458,25.5514,25.5402,25.5402,43900.0
2012-03-12 14:30:00,45.39,45.4,45.37,45.4,46300.0,25.5402,25.5458,25.5289,25.5458,46300.0
2012-03-12 14:40:00,45.4,45.41,45.37,45.37,37200.0,25.5458,25.5514,25.5289,25.5289,37200.0
2012-03-12 14:50:00,45.37,45.4,45.37,45.4,23300.0,25.5289,25.5458,25.5289,25.5458,23300.0
2012-03-12 15:00:00,45.39,45.4,45.39,45.4,30400.0,25.5402,25.5458,25.5402,25.5458,30400.0
2012-03-12 15:10:00,45.4,45.45,45.39,45.45,102400.0,25.5458,25.5739,25.5402,25.5739,102400.0
2012-03-12 15:20:00,45.45,45.46,45.39,45.39,83400.0,25.5739,25.5796,25.5402,25.5402,83400.0
2012-03-12 15:30:00,45.4,45.4,45.38,45.38,42100.0,25.5458,25.5458,25.5346,25.5346,42100.0
2012-03-12 15:40:00,45.38,45.39,45.35,45.39,103300.0,25.5346,25.5402,25.5177,25.5402,103300.0
2012-03-12 15:50:00,45.39,45.42,45.38,45.4,284400.0,25.5402,25.5571,25.5346,25.5458,284400.0
2012-03-13 09:30:00,45.45,45.49,45.36,45.38,74400.0,25.5739,25.5965,25.5233,25.5346,74400.0
2012-03-13 09:40:00,45.38,45.38,45.28,45.32,61400.0,25.5346,25.5346,25.4783,25.5008,61400.0
2012-03-13 09:50:00,45.32,45.44,45.32,45.41,63100.0,25.5008,25.5683,25.5008,25.5514,63100.0
2012-03-13 10:00:00,45.42,45.44,45.31,45.33,101200.0,25.5571,25.5683,25.4952,25.5064,101200.0
2012-03-13 10:10:00,45.33,45.34,45.21,45.21,90000.0,25.5064,25.5121,25.4389,25.4389,90000.0
2012-03-13 10:20:00,45.21,45.3,45.21,45.28,38100.0,25.4389,25.4895,25.4389,25.4783,38100.0
2012-03-13 10:30:00,45.28,45.34,45.26,45.32,38800.0,25.4783,25.5121,25.467,25.5008,38800.0
2012-03-13 10:40:00,45.32,45.33,45.27,45.29,30500.0,25.5008,25.5064,25.4727,25.4839,30500.0
2012-03-13 10:50:00,45.29,45.31,45.25,45.25,24200.0,25.4839,25.4952,25.4614,25.4614,24200.0
2012-03-13 11:00:00,45.26,45.34,45.25,45.33,115900.0,25.467,25.5121,25.4614,25.5064,115900.0
2012-03-13 11:10:00,45.32,45.33,45.2,45.2,49800.0,25.5008,25.5064,25.4333,25.4333,49800.0
2012-03-13 11:20:00,45.2,45.28,45.2,45.25,46200.0,25.4333,25.4783,25.4333,25.4614,46200.0
2012-03-13 11:30:00,45.26,45.26,45.2,45.24,46100.0,25.467,25.467,25.4333,25.4558,46100.0
2012-03-13 11:40:00,45.24,45.32,45.21,45.31,64300.0,25.4558,25.5008,25.4389,25.4952,64300.0
2012-03-13 11:50:00,45.32,45.32,45.29,45.29,23100.0,25.5008,25.5008,25.4839,25.4839,23100.0
2012-03-13 12:00:00,45.29,45.3,45.25,45.29,43100.0,25.4839,25.4895,25.4614,25.4839,43100.0
2012-03-13 12:10:00,45.29,45.31,45.23,45.24,33900.0,25.4839,25.4952,25.4502,25.4558,33900.0
2012-03-13 12:20:00,45.24,45.24,45.2,45.21,35300.0,25.4558,25.4558,25.4333,25.4389,35300.0
2012-03-13 12:30:00,45.21,45.24,45.2,45.2,33700.0,25.4389,25.4558,25.4333,25.4333,33700.0
2012-03-13 12:40:00,45.2,45.21,45.18,45.19,38000.0,25.4333,25.4389,25.422,25.4277,38000.0
2012-03-13 12:50:00,45.19,45.2,45.18,45.19,21500.0,25.4277,25.4333,25.422,25.4277,21500.0
2012-03-13 13:00:00,45.2,45.28,45.19,45.28,39100.0,25.4333,25.4783,25.4277,25.4783,39100.0
2012-03-13 13:10:00,45.28,45.28,45.25,45.25,21600.0,25.4783,25.4783,25.4614,25.4614,21600.0
2012-03-13 13:20:00,45.25,45.26,45.22,45.24,28400.0,25.4614,25.467,25.4445,25.4558,28400.0
2012-03-13 13:30:00,45.24,45.24,45.18,45.2,17500.0,25.4558,25.4558,25.422,25.4333,17500.0
2012-03-13 13:40:00,45.2,45.25,45.2,45.25,16200.0,25.4333,25.4614,25.4333,25.4614,16200.0
2012-03-13 13:50:00,45.24,45.27,45.24,45.26,17200.0,25.4558,25.4727,25.4558,25.467,17200.0
2012-03-13 14:00:00,45.26,45.26,45.25,45.25,20300.0,25.467,25.467,25.4614,25.4614,20300.0
2012-03-13 14:10:00,45.25,45.31,45.25,45.3,55900.0,25.4614,25.4952,25.4614,25.4895,55900.0
2012-03-13 14:20:00,45.3,45.35,45.2,45.23,44500.0,25.4895,25.5177,25.4333,25.4502,44500.0
2012-03-13 14:30:00,45.23,45.26,45.17,45.23,57200.0,25.4502,25.467,25.4164,25.4502,57200.0
2012-03-13 14:40:00,45.22,45.24,45.15,45.15,50800.0,25.4445,25.4558,25.4051,25.4051,50800.0
2012-03-13 14:50:00,45.15,45.21,45.13,45.21,45800.0,25.4051,25.4389,25.3939,25.4389,45800.0
2012-03-13 15:00:00,45.22,45.36,45.21,45.34,86800.0,25.4445,25.5233,25.4389,25.5121,86800.0
2012-03-13 15:10:00,45.33,45.42,45.33,45.36,122900.0,25.5064,25.5571,25.5064,25.5233,122900.0
2012-03-13 15:20:00,45.36,45.42,45.33,45.35,147900.0,25.5233,25.5571,25.5064,25.5177,147900.0
2012-03-13 15:30:00,45.35,45.39,45.33,45.34,109300.0,25.5177,25.5402,25.5064,25.5121,109300.0
2012-03-13 15:40:00,45.34,45.39,45.33,45.36,137000.0,25.5121,25.5402,25.5064,25.5233,137000.0
2012-03-13 15:50:00,45.35,45.42,45.35,45.42,287600.0,25.5177,25.5571,25.5177,25.5571,287600.0
2012-03-14 09:30:00,45.47,45.47,45.26,45.42,73700.0,25.5852,25.5852,25.467,25.5571,73700.0
2012-03-14 09:40:00,45.41,45.45,45.15,45.21,97800.0,25.5514,25.5739,25.4051,25.4389,97800.0
2012-03-14 09:50:00,45.21,45.3,45.19,45.28,45200.0,25.4389,25.4895,25.4277,25.4783,45200.0
2012-03-14 10:00:00,45.29,45.34,45.26,45.29,179800.0,25.4839,25.5121,25.467,25.4839,179800.0
2012-03-14 10:10:00,45.3,45.3,45.13,45.19,179200.0,25.4895,25.4895,25.3939,25.4277,179200.0
2012-03-14 10:20:00,45.19,45.19,45.14,45.15,64500.0,25.4277,25.4277,25.3995,25.4051,64500.0
2012-03-14 10:30:00,45.16,45.17,45.08,45.14,117900.0,25.4108,25.4164,25.3658,25.3995,117900.0
2012-03-14 10:40:00,45.13,45.14,45.03,45.13,92000.0,25.3939,25.3995,25.3376,25.3939,92000.0
2012-03-14 10:50:00,45.13,45.17,45.07,45.09,91100.0,25.3939,25.4164,25.3601,25.3714,91100.0
2012-03-14 11:00:00,45.08,45.13,45.02,45.03,110700.0,25.3658,25.3939,25.332,25.3376,110700.0
2012-03-14 11:10:00,45.03,45.03,44.94,44.96,108900.0,25.3376,25.3376,25.287,25.2982,108900.0
2012-03-14 11:20:00,44.97,45.03,44.96,45.0,96600.0,25.3039,25.3376,25.2982,25.3207,96600.0
2012-03-14 11:30:00,45.0,45.01,44.94,44.97,47600.0,25.3207,25.3264,25.287,25.3039,47600.0
2012-03-14 11:40:00,44.98,45.0,44.93,44.94,42700.0,25.3095,25.3207,25.2814,25.287,42700.0
2012-03-14 11:50:00,44.94,44.98,44.9,44.91,66900.0,25.287,25.3095,25.2645,25.2701,66900.0
2012-03-14 12:00:00,44.91,44.92,44.88,44.91,106000.0,25.2701,25.2757,25.2532,25.2701,106000.0
2012-03-14 12:10:00,44.91,44.94,44.88,44.93,31300.0,25.2701,25.287,25.2532,25.2814,31300.0
2012-03-14 12:20:00,44.93,44.98,44.93,44.93,55100.0,25.2814,25.3095,25.2814,25.2814,55100.0
2012-03-14 12:30:00,44.93,44.94,44.91,44.92,34400.0,25.2814,25.287,25.2701,25.2757,34400.0
2012-03-14 12:40:00,44.92,44.92,44.88,44.89,81400.0,25.2757,25.2757,25.2532,25.2588,81400.0
2012-03-14 12:50:00,44.9,44.91,44.88,44.91,58000.0,25.2645,25.2701,25.2532,25.2701,58000.0
2012-03-14 13:00:00,44.92,44.92,44.89,44.9,36600.0,25.2757,25.2757,25.2588,25.2645,36600.0
2012-03-14 13:10:00,44.9,44.94,44.89,44.9,121000.0,25.2645,25.287,25.2588,25.2645,121000.0
2012-03-14 13:20:00,44.89,44.93,44.87,44.89,58200.0,25.2588,25.2814,25.2476,25.2588,58200.0
2012-03-14 13:30:00,44.89,44.9,44.86,44.86,36100.0,25.2588,25.2645,25.242,25.242,36100.0
2012-03-14 13:40:00,44.87,44.91,44.85,44.87,74100.0,25.2476,25.2701,25.2363,25.2476,74100.0
2012-03-14 13:50:00,44.86,44.87,44.82,44.85,80000.0,25.242,25.2476,25.2195,25.2363,80000.0
2012-03-14 14:00:00,44.85,44.86,44.81,44.82,98100.0,25.2363,25.242,25.2138,25.2195,98100.0
2012-03-14 14:10:00,44.81,44.81,44.77,44.81,54600.0,25.2138,25.2138,25.1913,25.2138,54600.0
2012-03-14 14:20:00,44.81,44.86,44.8,44.82,76900.0,25.2138,25.242,25.2082,25.2195,76900.0
2012-03-14 14:30:00,44.83,44.85,44.8,44.82,51300.0,25.2251,25.2363,25.2082,25.2195,51300.0
2012-03-14 14:40:00,44.83,44.85,44.8,44.84,52400.0,25.2251,25.2363,25.2082,25.2307,52400.0
2012-03-14 14:50:00,44.84,44.86,44.83,44.84,112600.0,25.2307,25.242,25.2251,25.2307,112600.0
2012-03-14 15:00:00,44.84,44.85,44.75,44.76,157600.0,25.2307,25.2363,25.1801,25.1857,157600.0
2012-03-14 15:10:00,44.77,44.77,44.67,44.67,118100.0,25.1913,25.1913,25.1351,25.1351,118100.0
2012-03-14 15:20:00,44.67,44.71,44.66,44.7,97400.0,25.1351,25.1576,25.1294,25.1519,97400.0
2012-03-14 15:30:00,44.71,44.78,44.71,44.78,106300.0,25.1576,25.197,25.1576,25.197,106300.0
2012-03-14 15:40:00,44.78,44.84,44.77,44.8,151900.0,25.197,25.2307,25.1913,25.2082,151900.0
2012-03-14 15:50:00,44.8,44.84,44.8,44.82,302200.0,25.2082,25.2307,25.2082,25.2195,302200.0
2012-03-15 09:30:00,44.8,45.03,44.8,44.93,156800.0,25.2082,25.3376,25.2082,25.2814,156800.0
2012-03-15 09:40:00,44.93,44.94,44.65,44.71,103000.0,25.2814,25.287,25.1238,25.1576,103000.0
2012-03-15 09:50:00,44.7,44.72,44.56,44.61,79900.0,25.1519,25.1632,25.0732,25.1013,79900.0
2012-03-15 10:00:00,44.6,44.69,44.56,44.62,127700.0,25.0957,25.1463,25.0732,25.1069,127700.0
2012-03-15 10:10:00,44.61,44.65,44.55,44.55,97000.0,25.1013,25.1238,25.0675,25.0675,97000.0
2012-03-15 10:20:00,44.56,44.7,44.55,44.63,83100.0,25.0732,25.1519,25.0675,25.1125,83100.0
2012-03-15 10:30:00,44.63,44.68,44.62,44.65,95600.0,25.1125,25.1407,25.1069,25.1238,95600.0
2012-03-15 10:40:00,44.65,44.66,44.61,44.66,86400.0,25.1238,25.1294,25.1013,25.1294,86400.0
2012-03-15 10:50:00,44.66,44.66,44.55,44.57,119400.0,25.1294,25.1294,25.0675,25.0788,119400.0
2012-03-15 11:00:00,44.56,44.64,44.55,44.58,88700.0,25.0732,25.1182,25.0675,25.0844,88700.0
2012-03-15 11:10:00,44.59,44.64,44.55,44.55,71700.0,25.09,25.1182,25.0675,25.0675,71700.0
2012-03-15 11:20:00,44.56,44.6,44.51,44.54,96200.0,25.0732,25.0957,25.045,25.0619,96200.0
2012-03-15 11:30:00,44.54,44.56,44.51,44.51,50700.0,25.0619,25.0732,25.045,25.045,50700.0
2012-03-15 11:40:00,44.52,44.55,44.5,44.53,97700.0,25.0507,25.0675,25.0394,25.0563,97700.0
2012-03-15 11:50:00,44.54,44.61,44.51,44.6,98000.0,25.0619,25.1013,25.045,25.0957,98000.0
2012-03-15 12:00:00,44.61,44.66,44.55,44.66,71300.0,25.1013,25.1294,25.0675,25.1294,71300.0
2012-03-15 12:10:00,44.66,44.7,44.62,44.7,75900.0,25.1294,25.1519,25.1069,25.1519,75900.0
2012-03-15 12:20:00,44.7,44.72,44.64,44.66,80400.0,25.1519,25.1632,25.1182,25.1294,80400.0
2012-03-15 12:30:00,44.66,44.67,44.6,44.6,48600.0,25.1294,25.1351,25.0957,25.0957,48600.0
2012-03-15 12:40:00,44.6,44.63,44.58,44.63,61900.0,25.0957,25.1125,25.0844,25.1125,61900.0
2012-03-15 12:50:00,44.63,44.71,44.62,44.71,40500.0,25.1125,25.1576,25.1069,25.1576,40500.0
2012-03-15 13:00:00,44.7,44.74,44.68,44.68,52100.0,25.1519,25.1744,25.1407,25.1407,52100.0
2012-03-15 13:10:00,44.68,44.71,44.68,44.71,40100.0,25.1407,25.1576,25.1407,25.1576,40100.0
2012-03-15 13:20:00,44.72,44.76,44.72,44.75,43100.0,25.1632,25.1857,25.1632,25.1801,43100.0
2012-03-15 13:30:00,44.75,44.78,44.73,44.78,39300.0,25.1801,25.197,25.1688,25.197,39300.0
2012-03-15 13:40:00,44.78,44.89,44.77,44.88,57500.0,25.197,25.2588,25.1913,25.2532,57500.0
2012-03-15 13:50:00,44.89,44.89,44.82,44.85,67500.0,25.2588,25.2588,25.2195,25.2363,67500.0
2012-03-15 14:00:00,44.85,44.87,44.81,44.82,47600.0,25.2363,25.2476,25.2138,25.2195,47600.0
2012-03-15 14:10:00,44.81,44.83,44.79,44.83,54800.0,25.2138,25.2251,25.2026,25.2251,54800.0
2012-03-15 14:20:00,44.83,44.84,44.81,44.81,51800.0,25.2251,25.2307,25.2138,25.2138,51800.0
2012-03-15 14:30:00,44.81,44.82,44.79,44.82,48800.0,25.2138,25.2195,25.2026,25.2195,48800.0
2012-03-15 14:40:00,44.81,44.82,44.77,44.78,31200.0,25.2138,25.2195,25.1913,25.197,31200.0
2012-03-15 14:50:00,44.78,44.84,44.77,44.82,56800.0,25.197,25.2307,25.1913,25.2195,56800.0
2012-03-15 15:00:00,44.82,44.85,44.82,44.85,47900.0,25.2195,25.2363,25.2195,25.2363,47900.0
2012-03-15 15:10:00,44.84,44.86,44.78,44.82,67300.0,25.2307,25.242,25.197,25.2195,67300.0
2012-03-15 15:20:00,44.82,44.82,44.81,44.82,27800.0,25.2195,25.2195,25.2138,25.2195,27800.0
2012-03-15 15:30:00,44.82,44.84,44.8,44.8,102200.0,25.2195,25.2307,25.2082,25.2082,102200.0
2012-03-15 15:40:00,44.8,44.81,44.79,44.8,114900.0,25.2082,25.2138,25.2026,25.2082,114900.0
2012-03-15 15:50:00,44.8,44.87,44.76,44.87,269100.0,25.2082,25.2476,25.1857,25.2476,269100.0
2012-03-16 09:30:00,44.83,44.86,44.58,44.59,1244300.0,25.2251,25.242,25.0844,25.09,1244300.0
2012-03-16 09:40:00,44.58,44.66,44.55,44.6,105800.0,25.0844,25.1294,25.0675,25.0957,105800.0
2012-03-16 09:50:00,44.59,44.65,44.38,44.53,175100.0,25.09,25.1238,24.9719,25.0563,175100.0
2012-03-16 10:00:00,44.53,44.61,44.48,44.48,166700.0,25.0563,25.1013,25.0281,25.0281,166700.0
2012-03-16 10:10:00,44.48,44.55,44.46,44.47,178400.0,25.0281,25.0675,25.0169,25.0225,178400.0
2012-03-16 10:20:00,44.47,44.52,44.42,44.49,136800.0,25.0225,25.0507,24.9944,25.0338,136800.0
2012-03-16 10:30:00,44.5,44.5,44.45,44.48,70300.0,25.0394,25.0394,25.0113,25.0281,70300.0
2012-03-16 10:40:00,44.48,44.48,44.33,44.35,207000.0,25.0281,25.0281,24.9437,24.955,207000.0
2012-03-16 10:50:00,44.35,44.38,44.33,44.36,111500.0,24.955,24.9719,24.9437,24.9606,111500.0
2012-03-16 11:00:00,44.36,44.38,44.34,44.37,78000.0,24.9606,24.9719,24.9494,24.9663,78000.0
2012-03-16 11:10:00,44.37,44.4,44.31,44.32,96100.0,24.9663,24.9831,24.9325,24.9381,96100.0
2012-03-16 11:20:00,44.32,44.38,44.31,44.37,128200.0,24.9381,24.9719,24.9325,24.9663,128200.0
2012-03-16 11:30:00,44.37,44.37,44.31,44.31,87900.0,24.9663,24.9663,24.9325,24.9325,87900.0
2012-03-16 11:40:00,44.31,44.35,44.3,44.34,48700.0,24.9325,24.955,24.9269,24.9494,48700.0
2012-03-16 11:50:00,44.35,44.35,44.31,44.31,46600.0,24.955,24.955,24.9325,24.9325,46600.0
2012-03-16 12:00:00,44.32,44.34,44.3,44.31,96600.0,24.9381,24.9494,24.9269,24.9325,96600.0
2012-03-16 12:10:00,44.32,44.34,44.31,44.31,65100.0,24.9381,24.9494,24.9325,24.9325,65100.0
2012-03-16 12:20:00,44.31,44.32,44.3,44.31,96400.0,24.9325,24.9381,24.9269,24.9325,96400.0
2012-03-16 12:30:00,44.32,44.34,44.31,44.31,66200.0,24.9381,24.9494,24.9325,24.9325,66200.0
2012-03-16 12:40:00,44.31,44.32,44.26,44.28,125200.0,24.9325,24.9381,24.9044,24.9156,125200.0
2012-03-16 12:50:00,44.28,44.3,44.25,44.25,89900.0,24.9156,24.9269,24.8987,24.8987,89900.0
2012-03-16 13:00:00,44.26,44.26,44.24,44.24,81500.0,24.9044,24.9044,24.8931,24.8931,81500.0
2012-03-16 13:10:00,44.24,44.27,44.21,44.22,99800.0,24.8931,24.91,24.8762,24.8818,99800.0
2012-03-16 13:20:00,44.22,44.22,44.16,44.16,89300.0,24.8818,24.8818,24.8481,24.8481,89300.0
2012-03-16 13:30:00,44.17,44.21,44.16,44.17,117700.0,24.8537,24.8762,24.8481,24.8537,117700.0
2012-03-16 13:40:00,44.17,44.2,44.13,44.19,111900.0,24.8537,24.8706,24.8312,24.865,111900.0
2012-03-16 13:50:00,44.2,44.24,44.19,44.24,45400.0,24.8706,24.8931,24.865,24.8931,45400.0
2012-03-16 14:00:00,44.24,44.24,44.2,44.21,63500.0,24.8931,24.8931,24.8706,24.8762,63500.0
2012-03-16 14:10:00,44.2,44.23,44.2,44.22,189200.0,24.8706,24.8875,24.8706,24.8818,189200.0
2012-03-16 14:20:00,44.22,44.24,44.21,44.22,75300.0,24.8818,24.8931,24.8762,24.8818,75300.0
2012-03-16 14:30:00,44.22,44.26,44.17,44.18,161800.0,24.8818,24.9044,24.8537,24.8593,161800.0
2012-03-16 14:40:00,44.17,44.28,44.17,44.28,117400.0,24.8537,24.9156,24.8537,24.9156,117400.0
2012-03-16 14:50:00,44.27,44.34,44.27,44.32,94700.0,24.91,24.9494,24.91,24.9381,94700.0
2012-03-16 15:00:00,44.32,44.33,44.28,44.29,87200.0,24.9381,24.9437,24.9156,24.9212,87200.0
2012-03-16 15:10:00,44.29,44.32,44.27,44.29,106100.0,24.9212,24.9381,24.91,24.9212,106100.0
2012-03-16 15:20:00,44.29,44.33,44.28,44.31,78600.0,24.9212,24.9437,24.9156,24.9325,78600.0
2012-03-16 15:30:00,44.31,44.33,44.3,44.3,156900.0,24.9325,24.9437,24.9269,24.9269,156900.0
2012-03-16 15:40:00,44.31,44.38,44.29,44.34,195800.0,24.9325,24.9719,24.9212,24.9494,195800.0
2012-03-16 15:50:00,44.33,44.36,44.33,44.33,303700.0,24.9437,24.9606,24.9437,24.9437,303700.0
2012-03-19 09:30:00,44.34,44.39,44.2,44.21,115000.0,24.9494,24.9775,24.8706,24.8762,115000.0
2012-03-19 09:40:00,44.21,44.23,44.1,44.11,117400.0,24.8762,24.8875,24.8143,24.82,117400.0
2012-03-19 09:50:00,44.1,44.16,44.07,44.14,137500.0,24.8143,24.8481,24.7974,24.8368,137500.0
2012-03-19 10:00:00,44.14,44.38,44.08,44.38,163200.0,24.8368,24.9719,24.8031,24.9719,163200.0
2012-03-19 10:10:00,44.4,44.42,44.21,44.22,132300.0,24.9831,24.9944,24.8762,24.8818,132300.0
2012-03-19 10:20:00,44.22,44.29,44.21,44.22,188200.0,24.8818,24.9212,24.8762,24.8818,188200.0
2012-03-19 10:30:00,44.22,44.26,44.18,44.24,82300.0,24.8818,24.9044,24.8593,24.8931,82300.0
2012-03-19 10:40:00,44.23,44.24,44.1,44.17,120000.0,24.8875,24.8931,24.8143,24.8537,120000.0
2012-03-19 10:50:00,44.18,44.22,44.16,44.21,59300.0,24.8593,24.8818,24.8481,24.8762,59300.0
2012-03-19 11:00:00,44.21,44.32,44.19,44.28,111500.0,24.8762,24.9381,24.865,24.9156,111500.0
2012-03-19 11:10:00,44.29,44.3,44.25,44.25,69200.0,24.9212,24.9269,24.8987,24.8987,69200.0
2012-03-19 11:20:00,44.25,44.26,44.2,44.22,84600.0,24.8987,24.9044,24.8706,24.8818,84600.0
2012-03-19 11:30:00,44.23,44.24,44.13,44.13,62300.0,24.8875,24.8931,24.8312,24.8312,62300.0
2012-03-19 11:40:00,44.13,44.21,44.13,44.21,48100.0,24.8312,24.8762,24.8312,24.8762,48100.0
2012-03-19 11:50:00,44.21,44.22,44.12,44.16,44300.0,24.8762,24.8818,24.8256,24.8481,44300.0
2012-03-19 12:00:00,44.16,44.24,44.16,44.24,67400.0,24.8481,24.8931,24.8481,24.8931,67400.0
2012-03-19 12:10:00,44.24,44.25,44.21,44.22,27300.0,24.8931,24.8987,24.8762,24.8818,27300.0
2012-03-19 12:20:00,44.22,44.25,44.21,44.23,39800.0,24.8818,24.8987,24.8762,24.8875,39800.0
2012-03-19 12:30:00,44.22,44.26,44.22,44.24,86900.0,24.8818,24.9044,24.8818,24.8931,86900.0
2012-03-19 12:40:00,44.25,44.25,44.22,44.23,84400.0,24.8987,24.8987,24.8818,24.8875,84400.0
2012-03-19 12:50:00,44.24,44.25,44.2,44.21,86200.0,24.8931,24.8987,24.8706,24.8762,86200.0
2012-03-19 13:00:00,44.21,44.24,44.2,44.21,53400.0,24.8762,24.8931,24.8706,24.8762,53400.0
2012-03-19 13:10:00,44.21,44.21,44.18,44.19,33000.0,24.8762,24.8762,24.8593,24.865,33000.0
2012-03-19 13:20:00,44.18,44.21,44.17,44.19,46700.0,24.8593,24.8762,24.8537,24.865,46700.0
2012-03-19 13:30:00,44.18,44.2,44.15,44.15,108000.0,24.8593,24.8706,24.8425,24.8425,108000.0
2012-03-19 13:40:00,44.15,44.2,44.15,44.17,121500.0,24.8425,24.8706,24.8425,24.8537,121500.0
2012-03-19 13:50:00,44.16,44.18,44.15,44.15,62100.0,24.8481,24.8593,24.8425,24.8425,62100.0
2012-03-19 14:00:00,44.15,44.16,44.12,44.14,59100.0,24.8425,24.8481,24.8256,24.8368,59100.0
2012-03-19 14:10:00,44.14,44.14,44.03,44.03,149600.0,24.8368,24.8368,24.7749,24.7749,149600.0
2012-03-19 14:20:00,44.03,44.12,44.03,44.09,78900.0,24.7749,24.8256,24.7749,24.8087,78900.0
2012-03-19 14:30:00,44.09,44.12,44.08,44.08,43900.0,24.8087,24.8256,24.8031,24.8031,43900.0
2012-03-19 14:40:00,44.09,44.09,44.01,44.01,89700.0,24.8087,24.8087,24.7637,24.7637,89700.0
2012-03-19 14:50:00,44.01,44.09,44.01,44.09,140200.0,24.7637,24.8087,24.7637,24.8087,140200.0
2012-03-19 15:00:00,44.08,44.1,44.06,44.09,129200.0,24.8031,24.8143,24.7918,24.8087,129200.0
2012-03-19 15:10:00,44.1,44.13,44.09,44.09,96900.0,24.8143,24.8312,24.8087,24.8087,96900.0
2012-03-19 15:20:00,44.09,44.1,44.06,44.07,95800.0,24.8087,24.8143,24.7918,24.7974,95800.0
2012-03-19 15:30:00,44.07,44.08,44.03,44.03,163800.0,24.7974,24.8031,24.7749,24.7749,163800.0
2012-03-19 15:40:00,44.04,44.06,44.01,44.04,153100.0,24.7806,24.7918,24.7637,24.7806,153100.0
2012-03-19 15:50:00,44.04,44.05,44.0,44.02,340900.0,24.7806,24.7862,24.7581,24.7693,340900.0
2012-03-20 09:30:00,43.98,44.02,43.9,43.92,229600.0,24.7468,24.7693,24.7018,24.713,229600.0
2012-03-20 09:40:00,43.93,43.96,43.85,43.89,269700.0,24.7187,24.7356,24.6737,24.6962,269700.0
2012-03-20 09:50:00,43.89,44.03,43.86,43.87,206200.0,24.6962,24.7749,24.6793,24.6849,206200.0
2012-03-20 10:00:00,43.86,43.88,43.8,43.81,227500.0,24.6793,24.6905,24.6455,24.6511,227500.0
2012-03-20 10:10:00,43.81,43.81,43.71,43.79,211300.0,24.6511,24.6511,24.5949,24.6399,211300.0
2012-03-20 10:20:00,43.78,43.8,43.71,43.76,122800.0,24.6343,24.6455,24.5949,24.623,122800.0
2012-03-20 10:30:00,43.76,43.77,43.73,43.77,78800.0,24.623,24.6286,24.6061,24.6286,78800.0
2012-03-20 10:40:00,43.78,43.79,43.75,43.79,100600.0,24.6343,24.6399,24.6174,24.6399,100600.0
2012-03-20 10:50:00,43.79,43.79,43.75,43.77,80400.0,24.6399,24.6399,24.6174,24.6286,80400.0
2012-03-20 11:00:00,43.77,43.83,43.74,43.74,76700.0,24.6286,24.6624,24.6118,24.6118,76700.0
2012-03-20 11:10:00,43.75,43.82,43.73,43.8,113800.0,24.6174,24.6568,24.6061,24.6455,113800.0
2012-03-20 11:20:00,43.79,43.86,43.79,43.85,64200.0,24.6399,24.6793,24.6399,24.6737,64200.0
2012-03-20 11:30:00,43.85,43.87,43.82,43.85,143300.0,24.6737,24.6849,24.6568,24.6737,143300.0
2012-03-20 11:40:00,43.85,43.87,43.84,43.87,87400.0,24.6737,24.6849,24.668,24.6849,87400.0
2012-03-20 11:50:00,43.87,43.89,43.84,43.86,73200.0,24.6849,24.6962,24.668,24.6793,73200.0
2012-03-20 12:00:00,43.85,43.87,43.85,43.86,30900.0,24.6737,24.6849,24.6737,24.6793,30900.0
2012-03-20 12:10:00,43.87,43.89,43.85,43.89,45900.0,24.6849,24.6962,24.6737,24.6962,45900.0
2012-03-20 12:20:00,43.89,43.91,43.84,43.84,75200.0,24.6962,24.7074,24.668,24.668,75200.0
2012-03-20 12:30:00,43.85,43.96,43.84,43.96,61500.0,24.6737,24.7356,24.668,24.7356,61500.0
2012-03-20 12:40:00,43.96,43.96,43.91,43.91,48900.0,24.7356,24.7356,24.7074,24.7074,48900.0
2012-03-20 12:50:00,43.91,43.94,43.91,43.94,50900.0,24.7074,24.7243,24.7074,24.7243,50900.0
2012-03-20 13:00:00,43.94,43.95,43.91,43.92,75000.0,24.7243,24.7299,24.7074,24.713,75000.0
2012-03-20 13:10:00,43.91,43.92,43.86,43.87,37700.0,24.7074,24.713,24.6793,24.6849,37700.0
2012-03-20 13:20:00,43.87,43.89,43.85,43.87,88900.0,24.6849,24.6962,24.6737,24.6849,88900.0
2012-03-20 13:30:00,43.86,43.88,43.83,43.87,136500.0,24.6793,24.6905,24.6624,24.6849,136500.0
2012-03-20 13:40:00,43.88,43.93,43.87,43.93,86000.0,24.6905,24.7187,24.6849,24.7187,86000.0
2012-03-20 13:50:00,43.93,43.97,43.92,43.93,65100.0,24.7187,24.7412,24.713,24.7187,65100.0
2012-03-20 14:00:00,43.93,43.96,43.92,43.95,44400.0,24.7187,24.7356,24.713,24.7299,44400.0
2012-03-20 14:10:00,43.95,43.99,43.94,43.97,53900.0,24.7299,24.7524,24.7243,24.7412,53900.0
2012-03-20 14:20:00,43.97,43.99,43.96,43.99,38600.0,24.7412,24.7524,24.7356,24.7524,38600.0
2012-03-20 14:30:00,43.98,44.0,43.95,43.99,94500.0,24.7468,24.7581,24.7299,24.7524,94500.0
2012-03-20 14:40:00,43.99,43.99,43.96,43.96,55800.0,24.7524,24.7524,24.7356,24.7356,55800.0
2012-03-20 14:50:00,43.97,43.99,43.95,43.98,64700.0,24.7412,24.7524,24.7299,24.7468,64700.0
2012-03-20 15:00:00,43.97,43.98,43.92,43.94,97900.0,24.7412,24.7468,24.713,24.7243,97900.0
2012-03-20 15:10:00,43.93,43.94,43.9,43.91,87700.0,24.7187,24.7243,24.7018,24.7074,87700.0
2012-03-20 15:20:00,43.91,43.94,43.9,43.94,87700.0,24.7074,24.7243,24.7018,24.7243,87700.0
2012-03-20 15:30:00,43.94,43.96,43.94,43.96,72600.0,24.7243,24.7356,24.7243,24.7356,72600.0
2012-03-20 15:40:00,43.96,43.99,43.93,43.99,217800.0,24.7356,24.7524,24.7187,24.7524,217800.0
2012-03-20 15:50:00,43.99,44.02,43.98,44.02,337200.0,24.7524,24.7693,24.7468,24.7693,337200.0
2012-03-21 09:30:00,44.04,44.19,44.01,44.06,150700.0,24.7806,24.865,24.7637,24.7918,150700.0
2012-03-21 09:40:00,44.04,44.15,43.99,44.05,107100.0,24.7806,24.8425,24.7524,24.7862,107100.0
2012-03-21 09:50:00,44.04,44.13,43.98,43.99,63300.0,24.7806,24.8312,24.7468,24.7524,63300.0
2012-03-21 10:00:00,43.99,44.12,43.99,44.02,105100.0,24.7524,24.8256,24.7524,24.7693,105100.0
2012-03-21 10:10:00,44.03,44.05,43.94,43.95,80300.0,24.7749,24.7862,24.7243,24.7299,80300.0
2012-03-21 10:20:00,43.95,44.08,43.94,44.01,68500.0,24.7299,24.8031,24.7243,24.7637,68500.0
2012-03-21 10:30:00,44.01,44.04,43.96,44.03,79200.0,24.7637,24.7806,24.7356,24.7749,79200.0
2012-03-21 10:40:00,44.04,44.05,43.95,44.01,81600.0,24.7806,24.7862,24.7299,24.7637,81600.0
2012-03-21 10:50:00,44.02,44.02,43.95,43.96,49000.0,24.7693,24.7693,24.7299,24.7356,49000.0
2012-03-21 11:00:00,43.96,43.96,43.92,43.94,48900.0,24.7356,24.7356,24.713,24.7243,48900.0
2012-03-21 11:10:00,43.94,44.02,43.93,44.0,40000.0,24.7243,24.7693,24.7187,24.7581,40000.0
2012-03-21 11:20:00,44.0,44.04,43.99,44.02,56400.0,24.7581,24.7806,24.7524,24.7693,56400.0
2012-03-21 11:30:00,44.02,44.04,43.99,44.04,49000.0,24.7693,24.7806,24.7524,24.7806,49000.0
2012-03-21 11:40:00,44.04,44.06,44.0,44.01,36700.0,24.7806,24.7918,24.7581,24.7637,36700.0
2012-03-21 11:50:00,44.01,44.03,44.0,44.03,23200.0,24.7637,24.7749,24.7581,24.7749,23200.0
2012-03-21 12:00:00,44.03,44.05,44.01,44.01,29300.0,24.7749,24.7862,24.7637,24.7637,29300.0
2012-03-21 12:10:00,44.02,44.05,44.01,44.05,40900.0,24.7693,24.7862,24.7637,24.7862,40900.0
2012-03-21 12:20:00,44.04,44.1,44.04,44.1,41300.0,24.7806,24.8143,24.7806,24.8143,41300.0
2012-03-21 12:30:00,44.09,44.1,44.05,44.05,43500.0,24.8087,24.8143,24.7862,24.7862,43500.0
2012-03-21 12:40:00,44.05,44.06,44.0,44.01,90400.0,24.7862,24.7918,24.7581,24.7637,90400.0
2012-03-21 12:50:00,44.0,44.01,43.96,43.99,46400.0,24.7581,24.7637,24.7356,24.7524,46400.0
2012-03-21 13:00:00,43.99,43.99,43.97,43.98,35400.0,24.7524,24.7524,24.7412,24.7468,35400.0
2012-03-21 13:10:00,43.98,43.98,43.93,43.93,50500.0,24.7468,24.7468,24.7187,24.7187,50500.0
2012-03-21 13:20:00,43.93,43.94,43.93,43.94,35600.0,24.7187,24.7243,24.7187,24.7243,35600.0
2012-03-21 13:30:00,43.94,43.94,43.93,43.93,22600.0,24.7243,24.7243,24.7187,24.7187,22600.0
2012-03-21 13:40:00,43.94,43.94,43.89,43.91,59500.0,24.7243,24.7243,24.6962,24.7074,59500.0
2012-03-21 13:50:00,43.91,43.96,43.9,43.96,45700.0,24.7074,24.7356,24.7018,24.7356,45700.0
2012-03-21 14:00:00,43.96,43.98,43.94,43.95,39100.0,24.7356,24.7468,24.7243,24.7299,39100.0
2012-03-21 14:10:00,43.94,43.96,43.93,43.94,40800.0,24.7243,24.7356,24.7187,24.7243,40800.0
2012-03-21 14:20:00,43.95,43.97,43.93,43.93,48500.0,24.7299,24.7412,24.7187,24.7187,48500.0
2012-03-21 14:30:00,43.93,43.95,43.91,43.95,87200.0,24.7187,24.7299,24.7074,24.7299,87200.0
2012-03-21 14:40:00,43.94,43.99,43.94,43.99,42200.0,24.7243,24.7524,24.7243,24.7524,42200.0
2012-03-21 14:50:00,43.99,44.04,43.98,44.03,47400.0,24.7524,24.7806,24.7468,24.7749,47400.0
2012-03-21 15:00:00,44.03,44.1,44.02,44.07,60100.0,24.7749,24.8143,24.7693,24.7974,60100.0
2012-03-21 15:10:00,44.08,44.1,44.02,44.05,139600.0,24.8031,24.8143,24.7693,24.7862,139600.0
2012-03-21 15:20:00,44.04,44.05,44.02,44.03,68800.0,24.7806,24.7862,24.7693,24.7749,68800.0
2012-03-21 15:30:00,44.03,44.03,44.0,44.01,80200.0,24.7749,24.7749,24.7581,24.7637,80200.0
2012-03-21 15:40:00,44.01,44.01,43.97,43.99,164000.0,24.7637,24.7637,24.7412,24.7524,164000.0
2012-03-21 15:50:00,43.99,44.0,43.96,43.96,262000.0,24.7524,24.7581,24.7356,24.7356,262000.0
2012-03-22 09:30:00,43.85,44.02,43.85,43.96,213200.0,24.6737,24.7693,24.6737,24.7356,213200.0
2012-03-22 09:40:00,43.96,44.03,43.86,43.89,127200.0,24.7356,24.7749,24.6793,24.6962,127200.0
2012-03-22 09:50:00,43.88,44.0,43.88,43.96,49100.0,24.6905,24.7581,24.6905,24.7356,49100.0
2012-03-22 10:00:00,43.96,44.02,43.93,43.96,116800.0,24.7356,24.7693,24.7187,24.7356,116800.0
2012-03-22 10:10:00,43.96,44.1,43.95,43.98,267300.0,24.7356,24.8143,24.7299,24.7468,267300.0
2012-03-22 10:20:00,43.98,43.99,43.86,43.87,440300.0,24.7468,24.7524,24.6793,24.6849,440300.0
2012-03-22 10:30:00,43.87,43.99,43.83,43.91,287300.0,24.6849,24.7524,24.6624,24.7074,287300.0
2012-03-22 10:40:00,43.91,43.92,43.87,43.87,52100.0,24.7074,24.713,24.6849,24.6849,52100.0
2012-03-22 10:50:00,43.88,43.93,43.82,43.91,71000.0,24.6905,24.7187,24.6568,24.7074,71000.0
2012-03-22 11:00:00,43.91,43.91,43.8,43.8,80300.0,24.7074,24.7074,24.6455,24.6455,80300.0
2012-03-22 11:10:00,43.8,43.82,43.77,43.78,87900.0,24.6455,24.6568,24.6286,24.6343,87900.0
2012-03-22 11:20:00,43.78,43.79,43.75,43.76,32900.0,24.6343,24.6399,24.6174,24.623,32900.0
2012-03-22 11:30:00,43.76,43.88,43.75,43.86,63800.0,24.623,24.6905,24.6174,24.6793,63800.0
2012-03-22 11:40:00,43.87,43.87,43.81,43.81,51700.0,24.6849,24.6849,24.6511,24.6511,51700.0
2012-03-22 11:50:00,43.81,43.84,43.77,43.8,74800.0,24.6511,24.668,24.6286,24.6455,74800.0
2012-03-22 12:00:00,43.8,44.01,43.79,44.01,111900.0,24.6455,24.7637,24.6399,24.7637,111900.0
2012-03-22 12:10:00,44.01,44.05,43.93,43.99,249400.0,24.7637,24.7862,24.7187,24.7524,249400.0
2012-03-22 12:20:00,43.99,44.0,43.89,43.9,53300.0,24.7524,24.7581,24.6962,24.7018,53300.0
2012-03-22 12:30:00,43.9,43.97,43.89,43.97,52000.0,24.7018,24.7412,24.6962,24.7412,52000.0
2012-03-22 12:40:00,43.96,43.97,43.9,43.9,40000.0,24.7356,24.7412,24.7018,24.7018,40000.0
2012-03-22 12:50:00,43.91,43.95,43.9,43.91,38300.0,24.7074,24.7299,24.7018,24.7074,38300.0
2012-03-22 13:00:00,43.91,43.95,43.89,43.95,44900.0,24.7074,24.7299,24.6962,24.7299,44900.0
2012-03-22 13:10:00,43.95,43.96,43.9,43.9,100800.0,24.7299,24.7356,24.7018,24.7018,100800.0
2012-03-22 13:20:00,43.9,43.94,43.89,43.9,49000.0,24.7018,24.7243,24.6962,24.7018,49000.0
2012-03-22 13:30:00,43.9,43.92,43.88,43.91,32500.0,24.7018,24.713,24.6905,24.7074,32500.0
2012-03-22 13:40:00,43.91,43.94,43.9,43.94,79100.0,24.7074,24.7243,24.7018,24.7243,79100.0
2012-03-22 13:50:00,43.94,43.95,43.92,43.93,32800.0,24.7243,24.7299,24.713,24.7187,32800.0
2012-03-22 14:00:00,43.92,44.03,43.92,44.03,54200.0,24.713,24.7749,24.713,24.7749,54200.0
2012-03-22 14:10:00,44.02,44.04,43.98,43.98,40900.0,24.7693,24.7806,24.7468,24.7468,40900.0
2012-03-22 14:20:00,43.98,44.01,43.96,44.01,46700.0,24.7468,24.7637,24.7356,24.7637,46700.0
2012-03-22 14:30:00,44.01,44.02,43.98,44.0,108500.0,24.7637,24.7693,24.7468,24.7581,108500.0
2012-03-22 14:40:00,44.0,44.04,43.99,44.01,60600.0,24.7581,24.7806,24.7524,24.7637,60600.0
2012-03-22 14:50:00,44.01,44.1,43.98,44.08,176700.0,24.7637,24.8143,24.7468,24.8031,176700.0
2012-03-22 15:00:00,44.07,44.09,43.99,44.04,170400.0,24.7974,24.8087,24.7524,24.7806,170400.0
2012-03-22 15:10:00,44.03,44.08,43.98,44.05,88100.0,24.7749,24.8031,24.7468,24.7862,88100.0
2012-03-22 15:20:00,44.05,44.09,44.01,44.09,103700.0,24.7862,24.8087,24.7637,24.8087,103700.0
2012-03-22 15:30:00,44.09,44.1,44.02,44.09,114600.0,24.8087,24.8143,24.7693,24.8087,114600.0
2012-03-22 15:40:00,44.09,44.11,44.05,44.1,183300.0,24.8087,24.82,24.7862,24.8143,183300.0
2012-03-22 15:50:00,44.09,44.16,44.07,44.08,359300.0,24.8087,24.8481,24.7974,24.8031,359300.0
2012-03-23 09:30:00,44.08,44.16,44.01,44.05,76000.0,24.8031,24.8481,24.7637,24.7862,76000.0
2012-03-23 09:40:00,44.05,44.14,44.05,44.1,69300.0,24.7862,24.8368,24.7862,24.8143,69300.0
2012-03-23 09:50:00,44.1,44.16,44.07,44.07,59700.0,24.8143,24.8481,24.7974,24.7974,59700.0
2012-03-23 10:00:00,44.07,44.2,44.05,44.09,126700.0,24.7974,24.8706,24.7862,24.8087,126700.0
2012-03-23 10:10:00,44.08,44.14,44.03,44.09,104500.0,24.8031,24.8368,24.7749,24.8087,104500.0
2012-03-23 10:20:00,44.1,44.21,44.1,44.18,251000.0,24.8143,24.8762,24.8143,24.8593,251000.0
2012-03-23 10:30:00,44.18,44.21,44.17,44.19,56600.0,24.8593,24.8762,24.8537,24.865,56600.0
2012-03-23 10:40:00,44.2,44.24,44.12,44.23,94700.0,24.8706,24.8931,24.8256,24.8875,94700.0
2012-03-23 10:50:00,44.22,44.24,44.17,44.18,57700.0,24.8818,24.8931,24.8537,24.8593,57700.0
2012-03-23 11:00:00,44.19,44.21,44.13,44.13,30800.0,24.865,24.8762,24.8312,24.8312,30800.0
2012-03-23 11:10:00,44.13,44.18,44.11,44.18,68900.0,24.8312,24.8593,24.82,24.8593,68900.0
2012-03-23 11:20:00,44.16,44.2,44.14,44.16,50200.0,24.8481,24.8706,24.8368,24.8481,50200.0
2012-03-23 11:30:00,44.16,44.22,44.16,44.2,28600.0,24.8481,24.8818,24.8481,24.8706,28600.0
2012-03-23 11:40:00,44.21,44.25,44.19,44.21,33200.0,24.8762,24.8987,24.865,24.8762,33200.0
2012-03-23 11:50:00,44.21,44.25,44.2,44.24,37200.0,24.8762,24.8987,24.8706,24.8931,37200.0
2012-03-23 12:00:00,44.25,44.27,44.21,44.24,42700.0,24.8987,24.91,24.8762,24.8931,42700.0
2012-03-23 12:10:00,44.25,44.26,44.23,44.25,26100.0,24.8987,24.9044,24.8875,24.8987,26100.0
2012-03-23 12:20:00,44.25,44.27,44.18,44.21,160600.0,24.8987,24.91,24.8593,24.8762,160600.0
2012-03-23 12:30:00,44.21,44.23,44.14,44.15,62900.0,24.8762,24.8875,24.8368,24.8425,62900.0
2012-03-23 12:40:00,44.16,44.19,44.14,44.16,55700.0,24.8481,24.865,24.8368,24.8481,55700.0
2012-03-23 12:50:00,44.17,44.21,44.13,44.18,63600.0,24.8537,24.8762,24.8312,24.8593,63600.0
2012-03-23 13:00:00,44.18,44.22,44.15,44.17,50100.0,24.8593,24.8818,24.8425,24.8537,50100.0
2012-03-23 13:10:00,44.18,44.2,44.13,44.14,60900.0,24.8593,24.8706,24.8312,24.8368,60900.0
2012-03-23 13:20:00,44.15,44.15,44.11,44.12,30600.0,24.8425,24.8425,24.82,24.8256,30600.0
2012-03-23 13:30:00,44.1,44.11,44.04,44.04,55200.0,24.8143,24.82,24.7806,24.7806,55200.0
2012-03-23 13:40:00,44.04,44.13,44.04,44.12,56900.0,24.7806,24.8312,24.7806,24.8256,56900.0
2012-03-23 13:50:00,44.11,44.13,44.05,44.08,52600.0,24.82,24.8312,24.7862,24.8031,52600.0
2012-03-23 14:00:00,44.08,44.11,44.08,44.11,37600.0,24.8031,24.82,24.8031,24.82,37600.0
2012-03-23 14:10:00,44.11,44.2,44.11,44.18,38500.0,24.82,24.8706,24.82,24.8593,38500.0
2012-03-23 14:20:00,44.19,44.19,44.17,44.18,13500.0,24.865,24.865,24.8537,24.8593,13500.0
2012-03-23 14:30:00,44.18,44.19,44.16,44.17,41400.0,24.8593,24.865,24.8481,24.8537,41400.0
2012-03-23 14:40:00,44.18,44.18,44.15,44.15,31500.0,24.8593,24.8593,24.8425,24.8425,31500.0
2012-03-23 14:50:00,44.15,44.16,44.12,44.15,41600.0,24.8425,24.8481,24.8256,24.8425,41600.0
2012-03-23 15:00:00,44.16,44.18,44.16,44.18,41400.0,24.8481,24.8593,24.8481,24.8593,41400.0
2012-03-23 15:10:00,44.18,44.22,44.16,44.21,48600.0,24.8593,24.8818,24.8481,24.8762,48600.0
2012-03-23 15:20:00,44.2,44.23,44.19,44.22,39300.0,24.8706,24.8875,24.865,24.8818,39300.0
2012-03-23 15:30:00,44.23,44.24,44.16,44.16,70800.0,24.8875,24.8931,24.8481,24.8481,70800.0
2012-03-23 15:40:00,44.16,44.18,44.09,44.09,112000.0,24.8481,24.8593,24.8087,24.8087,112000.0
2012-03-23 15:50:00,44.1,44.15,44.1,44.14,259200.0,24.8143,24.8425,24.8143,24.8368,259200.0
2012-03-26 09:30:00,44.24,44.46,44.21,44.45,143400.0,24.8931,25.0169,24.8762,25.0113,143400.0
2012-03-26 09:40:00,44.45,44.52,44.42,44.49,84500.0,25.0113,25.0507,24.9944,25.0338,84500.0
2012-03-26 09:50:00,44.49,44.59,44.47,44.47,106800.0,25.0338,25.09,25.0225,25.0225,106800.0
2012-03-26 10:00:00,44.46,44.63,44.45,44.57,103200.0,25.0169,25.1125,25.0113,25.0788,103200.0
2012-03-26 10:10:00,44.57,44.63,44.54,44.54,139200.0,25.0788,25.1125,25.0619,25.0619,139200.0
2012-03-26 10:20:00,44.55,44.58,44.52,44.52,57300.0,25.0675,25.0844,25.0507,25.0507,57300.0
2012-03-26 10:30:00,44.52,44.6,44.5,44.55,67400.0,25.0507,25.0957,25.0394,25.0675,67400.0
2012-03-26 10:40:00,44.55,44.62,44.43,44.45,94000.0,25.0675,25.1069,25.0,25.0113,94000.0
2012-03-26 10:50:00,44.45,44.45,44.32,44.36,45000.0,25.0113,25.0113,24.9381,24.9606,45000.0
2012-03-26 11:00:00,44.36,44.42,44.31,44.39,68900.0,24.9606,24.9944,24.9325,24.9775,68900.0
2012-03-26 11:10:00,44.39,44.39,44.36,44.37,20200.0,24.9775,24.9775,24.9606,24.9663,20200.0
2012-03-26 11:20:00,44.37,44.4,44.32,44.39,68900.0,24.9663,24.9831,24.9381,24.9775,68900.0
2012-03-26 11:30:00,44.39,44.42,44.38,44.38,34900.0,24.9775,24.9944,24.9719,24.9719,34900.0
2012-03-26 11:40:00,44.39,44.4,44.32,44.33,37000.0,24.9775,24.9831,24.9381,24.9437,37000.0
2012-03-26 11:50:00,44.32,44.32,44.3,44.3,29400.0,24.9381,24.9381,24.9269,24.9269,29400.0
2012-03-26 12:00:00,44.3,44.33,44.3,44.33,34900.0,24.9269,24.9437,24.9269,24.9437,34900.0
2012-03-26 12:10:00,44.33,44.33,44.31,44.32,26400.0,24.9437,24.9437,24.9325,24.9381,26400.0
2012-03-26 12:20:00,44.31,44.32,44.28,44.32,35800.0,24.9325,24.9381,24.9156,24.9381,35800.0
2012-03-26 12:30:00,44.32,44.34,44.28,44.34,35900.0,24.9381,24.9494,24.9156,24.9494,35900.0
2012-03-26 12:40:00,44.35,44.35,44.31,44.32,34500.0,24.955,24.955,24.9325,24.9381,34500.0
2012-03-26 12:50:00,44.32,44.33,44.27,44.27,36600.0,24.9381,24.9437,24.91,24.91,36600.0
2012-03-26 13:00:00,44.27,44.3,44.26,44.27,20200.0,24.91,24.9269,24.9044,24.91,20200.0
2012-03-26 13:10:00,44.26,44.29,44.25,44.25,39000.0,24.9044,24.9212,24.8987,24.8987,39000.0
2012-03-26 13:20:00,44.25,44.29,44.24,44.29,54500.0,24.8987,24.9212,24.8931,24.9212,54500.0
2012-03-26 13:30:00,44.29,44.34,44.29,44.32,19600.0,24.9212,24.9494,24.9212,24.9381,19600.0
2012-03-26 13:40:00,44.33,44.33,44.29,44.31,90400.0,24.9437,24.9437,24.9212,24.9325,90400.0
2012-03-26 13:50:00,44.31,44.34,44.31,44.33,77500.0,24.9325,24.9494,24.9325,24.9437,77500.0
2012-03-26 14:00:00,44.34,44.36,44.31,44.31,44300.0,24.9494,24.9606,24.9325,24.9325,44300.0
2012-03-26 14:10:00,44.32,44.34,44.3,44.33,25900.0,24.9381,24.9494,24.9269,24.9437,25900.0
2012-03-26 14:20:00,44.33,44.36,44.32,44.36,62500.0,24.9437,24.9606,24.9381,24.9606,62500.0
2012-03-26 14:30:00,44.36,44.4,44.36,44.38,71100.0,24.9606,24.9831,24.9606,24.9719,71100.0
2012-03-26 14:40:00,44.39,44.39,44.33,44.33,31400.0,24.9775,24.9775,24.9437,24.9437,31400.0
2012-03-26 14:50:00,44.34,44.38,44.32,44.35,98400.0,24.9494,24.9719,24.9381,24.955,98400.0
2012-03-26 15:00:00,44.36,44.47,44.35,44.43,95100.0,24.9606,25.0225,24.955,25.0,95100.0
2012-03-26 15:10:00,44.44,44.46,44.42,44.42,76900.0,25.0056,25.0169,24.9944,24.9944,76900.0
2012-03-26 15:20:00,44.43,44.43,44.39,44.4,48700.0,25.0,25.0,24.9775,24.9831,48700.0
2012-03-26 15:30:00,44.4,44.43,44.38,44.42,87800.0,24.9831,25.0,24.9719,24.9944,87800.0
2012-03-26 15:40:00,44.43,44.52,44.39,44.51,110000.0,25.0,25.0507,24.9775,25.045,110000.0
2012-03-26 15:50:00,44.52,44.53,44.46,44.53,308400.0,25.0507,25.0563,25.0169,25.0563,308400.0
2012-03-27 09:30:00,44.53,44.79,44.53,44.76,179700.0,25.0563,25.2026,25.0563,25.1857,179700.0
2012-03-27 09:40:00,44.76,44.77,44.62,44.77,227100.0,25.1857,25.1913,25.1069,25.1913,227100.0
2012-03-27 09:50:00,44.77,44.79,44.64,44.74,182200.0,25.1913,25.2026,25.1182,25.1744,182200.0
2012-03-27 10:00:00,44.74,44.79,44.68,44.76,174100.0,25.1744,25.2026,25.1407,25.1857,174100.0
2012-03-27 10:10:00,44.77,44.87,44.75,44.78,163100.0,25.1913,25.2476,25.1801,25.197,163100.0
2012-03-27 10:20:00,44.78,44.78,44.67,44.69,83100.0,25.197,25.197,25.1351,25.1463,83100.0
2012-03-27 10:30:00,44.69,44.73,44.65,44.72,48600.0,25.1463,25.1688,25.1238,25.1632,48600.0
2012-03-27 10:40:00,44.73,44.75,44.68,44.73,58600.0,25.1688,25.1801,25.1407,25.1688,58600.0
2012-03-27 10:50:00,44.72,44.84,44.69,44.8,105400.0,25.1632,25.2307,25.1463,25.2082,105400.0
2012-03-27 11:00:00,44.8,44.87,44.75,44.86,90300.0,25.2082,25.2476,25.1801,25.242,90300.0
2012-03-27 11:10:00,44.85,44.9,44.83,44.87,76400.0,25.2363,25.2645,25.2251,25.2476,76400.0
2012-03-27 11:20:00,44.87,44.94,44.86,44.94,85200.0,25.2476,25.287,25.242,25.287,85200.0
2012-03-27 11:30:00,44.94,44.94,44.86,44.86,70400.0,25.287,25.287,25.242,25.242,70400.0
2012-03-27 11:40:00,44.87,44.94,44.83,44.94,88700.0,25.2476,25.287,25.2251,25.287,88700.0
2012-03-27 11:50:00,44.94,44.96,44.9,44.96,58500.0,25.287,25.2982,25.2645,25.2982,58500.0
2012-03-27 12:00:00,44.96,44.97,44.87,44.88,95200.0,25.2982,25.3039,25.2476,25.2532,95200.0
2012-03-27 12:10:00,44.89,44.92,44.88,44.92,27000.0,25.2588,25.2757,25.2532,25.2757,27000.0
2012-03-27 12:20:00,44.91,44.92,44.85,44.86,77000.0,25.2701,25.2757,25.2363,25.242,77000.0
2012-03-27 12:30:00,44.86,44.94,44.86,44.94,54900.0,25.242,25.287,25.242,25.287,54900.0
2012-03-27 12:40:00,44.94,44.95,44.88,44.88,101400.0,25.287,25.2926,25.2532,25.2532,101400.0
2012-03-27 12:50:00,44.88,44.95,44.87,44.95,64400.0,25.2532,25.2926,25.2476,25.2926,64400.0
2012-03-27 13:00:00,44.95,44.98,44.95,44.96,61000.0,25.2926,25.3095,25.2926,25.2982,61000.0
2012-03-27 13:10:00,44.95,44.96,44.93,44.93,52800.0,25.2926,25.2982,25.2814,25.2814,52800.0
2012-03-27 13:20:00,44.94,44.97,44.91,44.97,60800.0,25.287,25.3039,25.2701,25.3039,60800.0
2012-03-27 13:30:00,44.97,45.0,44.96,45.0,74000.0,25.3039,25.3207,25.2982,25.3207,74000.0
2012-03-27 13:40:00,44.99,45.0,44.95,44.96,43600.0,25.3151,25.3207,25.2926,25.2982,43600.0
2012-03-27 13:50:00,44.95,44.96,44.94,44.94,31000.0,25.2926,25.2982,25.287,25.287,31000.0
2012-03-27 14:00:00,44.94,44.97,44.93,44.94,67300.0,25.287,25.3039,25.2814,25.287,67300.0
2012-03-27 14:10:00,44.94,44.95,44.87,44.88,67000.0,25.287,25.2926,25.2476,25.2532,67000.0
2012-03-27 14:20:00,44.88,44.91,44.88,44.9,38600.0,25.2532,25.2701,25.2532,25.2645,38600.0
2012-03-27 14:30:00,44.9,44.91,44.83,44.85,74000.0,25.2645,25.2701,25.2251,25.2363,74000.0
2012-03-27 14:40:00,44.84,44.86,44.78,44.81,83600.0,25.2307,25.242,25.197,25.2138,83600.0
2012-03-27 14:50:00,44.81,44.85,44.79,44.85,83700.0,25.2138,25.2363,25.2026,25.2363,83700.0
2012-03-27 15:00:00,44.85,44.87,44.82,44.84,78400.0,25.2363,25.2476,25.2195,25.2307,78400.0
2012-03-27 15:10:00,44.84,44.85,44.8,44.83,50000.0,25.2307,25.2363,25.2082,25.2251,50000.0
2012-03-27 15:20:00,44.83,44.84,44.77,44.79,87000.0,25.2251,25.2307,25.1913,25.2026,87000.0
2012-03-27 15:30:00,44.79,44.82,44.76,44.79,126600.0,25.2026,25.2195,25.1857,25.2026,126600.0
2012-03-27 15:40:00,44.79,44.8,44.72,44.76,153500.0,25.2026,25.2082,25.1632,25.1857,153500.0
2012-03-27 15:50:00,44.77,44.8,44.74,44.75,340600.0,25.1913,25.2082,25.1744,25.1801,340600.0
2012-03-28 09:30:00,44.7,44.87,44.66,44.77,158200.0,25.1519,25.2476,25.1294,25.1913,158200.0
2012-03-28 09:40:00,44.77,44.84,44.69,44.71,151100.0,25.1913,25.2307,25.1463,25.1576,151100.0
2012-03-28 09:50:00,44.71,44.84,44.71,44.79,83000.0,25.1576,25.2307,25.1576,25.2026,83000.0
2012-03-28 10:00:00,44.8,44.84,44.75,44.81,59300.0,25.2082,25.2307,25.1801,25.2138,59300.0
2012-03-28 10:10:00,44.82,44.83,44.75,44.75,76600.0,25.2195,25.2251,25.1801,25.1801,76600.0
2012-03-28 10:20:00,44.74,44.75,44.7,44.74,47400.0,25.1744,25.1801,25.1519,25.1744,47400.0
2012-03-28 10:30:00,44.75,44.77,44.71,44.73,55400.0,25.1801,25.1913,25.1576,25.1688,55400.0
2012-03-28 10:40:00,44.72,44.73,44.66,44.69,44200.0,25.1632,25.1688,25.1294,25.1463,44200.0
2012-03-28 10:50:00,44.68,44.73,44.64,44.7,46600.0,25.1407,25.1688,25.1182,25.1519,46600.0
2012-03-28 11:00:00,44.7,44.71,44.67,44.71,34800.0,25.1519,25.1576,25.1351,25.1576,34800.0
2012-03-28 11:10:00,44.7,44.74,44.69,44.7,22700.0,25.1519,25.1744,25.1463,25.1519,22700.0
2012-03-28 11:20:00,44.7,44.75,44.69,44.69,36200.0,25.1519,25.1801,25.1463,25.1463,36200.0
2012-03-28 11:30:00,44.68,44.71,44.62,44.62,39200.0,25.1407,25.1576,25.1069,25.1069,39200.0
2012-03-28 11:40:00,44.63,44.63,44.57,44.58,44700.0,25.1125,25.1125,25.0788,25.0844,44700.0
2012-03-28 11:50:00,44.58,44.58,44.46,44.51,80000.0,25.0844,25.0844,25.0169,25.045,80000.0
2012-03-28 12:00:00,44.51,44.52,44.46,44.47,53900.0,25.045,25.0507,25.0169,25.0225,53900.0
2012-03-28 12:10:00,44.46,44.53,44.45,44.49,27200.0,25.0169,25.0563,25.0113,25.0338,27200.0
2012-03-28 12:20:00,44.5,44.53,44.49,44.53,18500.0,25.0394,25.0563,25.0338,25.0563,18500.0
2012-03-28 12:30:00,44.53,44.54,44.48,44.5,66200.0,25.0563,25.0619,25.0281,25.0394,66200.0
2012-03-28 12:40:00,44.5,44.5,44.49,44.49,33400.0,25.0394,25.0394,25.0338,25.0338,33400.0
2012-03-28 12:50:00,44.49,44.52,44.49,44.52,35900.0,25.0338,25.0507,25.0338,25.0507,35900.0
2012-03-28 13:00:00,44.52,44.55,44.48,44.48,41300.0,25.0507,25.0675,25.0281,25.0281,41300.0
2012-03-28 13:10:00,44.49,44.49,44.43,44.48,55400.0,25.0338,25.0338,25.0,25.0281,55400.0
2012-03-28 13:20:00,44.47,44.52,44.46,44.49,82000.0,25.0225,25.0507,25.0169,25.0338,82000.0
2012-03-28 13:30:00,44.49,44.58,44.49,44.58,79500.0,25.0338,25.0844,25.0338,25.0844,79500.0
2012-03-28 13:40:00,44.57,44.59,44.51,44.51,46000.0,25.0788,25.09,25.045,25.045,46000.0
2012-03-28 13:50:00,44.52,44.55,44.5,44.52,65600.0,25.0507,25.0675,25.0394,25.0507,65600.0
2012-03-28 14:00:00,44.53,44.59,44.52,44.57,103000.0,25.0563,25.09,25.0507,25.0788,103000.0
2012-03-28 14:10:00,44.58,44.6,44.55,44.6,97000.0,25.0844,25.0957,25.0675,25.0957,97000.0
2012-03-28 14:20:00,44.59,44.6,44.53,44.53,72900.0,25.09,25.0957,25.0563,25.0563,72900.0
2012-03-28 14:30:00,44.54,44.56,44.51,44.53,60900.0,25.0619,25.0732,25.045,25.0563,60900.0
2012-03-28 14:40:00,44.52,44.53,44.49,44.5,38000.0,25.0507,25.0563,25.0338,25.0394,38000.0
2012-03-28 14:50:00,44.49,44.51,44.47,44.47,38800.0,25.0338,25.045,25.0225,25.0225,38800.0
2012-03-28 15:00:00,44.47,44.53,44.47,44.47,58700.0,25.0225,25.0563,25.0225,25.0225,58700.0
2012-03-28 15:10:00,44.48,44.48,44.46,44.46,39200.0,25.0281,25.0281,25.0169,25.0169,39200.0
2012-03-28 15:20:00,44.46,44.52,44.46,44.5,82100.0,25.0169,25.0507,25.0169,25.0394,82100.0
2012-03-28 15:30:00,44.49,44.54,44.49,44.54,85900.0,25.0338,25.0619,25.0338,25.0619,85900.0
2012-03-28 15:40:00,44.54,44.62,44.54,44.6,170600.0,25.0619,25.1069,25.0619,25.0957,170600.0
2012-03-28 15:50:00,44.59,44.63,44.58,44.61,186900.0,25.09,25.1125,25.0844,25.1013,186900.0
2012-03-29 09:30:00,44.43,44.53,44.4,44.43,105800.0,25.0,25.0563,24.9831,25.0,105800.0
2012-03-29 09:40:00,44.43,44.46,44.31,44.41,95100.0,25.0,25.0169,24.9325,24.9888,95100.0
2012-03-29 09:50:00,44.4,44.42,44.32,44.4,73000.0,24.9831,24.9944,24.9381,24.9831,73000.0
2012-03-29 10:00:00,44.41,44.46,44.37,44.44,87500.0,24.9888,25.0169,24.9663,25.0056,87500.0
2012-03-29 10:10:00,44.44,44.44,44.34,44.41,102200.0,25.0056,25.0056,24.9494,24.9888,102200.0
2012-03-29 10:20:00,44.41,44.49,44.4,44.45,57300.0,24.9888,25.0338,24.9831,25.0113,57300.0
2012-03-29 10:30:00,44.45,44.48,44.42,44.47,51900.0,25.0113,25.0281,24.9944,25.0225,51900.0
2012-03-29 10:40:00,44.47,44.59,44.45,44.58,79300.0,25.0225,25.09,25.0113,25.0844,79300.0
2012-03-29 10:50:00,44.59,44.63,44.57,44.58,70600.0,25.09,25.1125,25.0788,25.0844,70600.0
2012-03-29 11:00:00,44.57,44.63,44.53,44.6,58900.0,25.0788,25.1125,25.0563,25.0957,58900.0
2012-03-29 11:10:00,44.6,44.61,44.52,44.54,101200.0,25.0957,25.1013,25.0507,25.0619,101200.0
2012-03-29 11:20:00,44.53,44.61,44.53,44.55,65400.0,25.0563,25.1013,25.0563,25.0675,65400.0
2012-03-29 11:30:00,44.55,44.63,44.54,44.62,59500.0,25.0675,25.1125,25.0619,25.1069,59500.0
2012-03-29 11:40:00,44.62,44.63,44.6,44.62,27300.0,25.1069,25.1125,25.0957,25.1069,27300.0
2012-03-29 11:50:00,44.62,44.65,44.59,44.65,68600.0,25.1069,25.1238,25.09,25.1238,68600.0
2012-03-29 12:00:00,44.64,44.74,44.64,44.73,106800.0,25.1182,25.1744,25.1182,25.1688,106800.0
2012-03-29 12:10:00,44.74,44.8,44.73,44.8,70800.0,25.1744,25.2082,25.1688,25.2082,70800.0
2012-03-29 12:20:00,44.8,44.82,44.77,44.81,62600.0,25.2082,25.2195,25.1913,25.2138,62600.0
2012-03-29 12:30:00,44.8,44.82,44.75,44.8,93100.0,25.2082,25.2195,25.1801,25.2082,93100.0
2012-03-29 12:40:00,44.8,44.85,44.78,44.84,75200.0,25.2082,25.2363,25.197,25.2307,75200.0
2012-03-29 12:50:00,44.83,44.9,44.81,44.81,119100.0,25.2251,25.2645,25.2138,25.2138,119100.0
2012-03-29 13:00:00,44.81,44.81,44.74,44.78,64200.0,25.2138,25.2138,25.1744,25.197,64200.0
2012-03-29 13:10:00,44.78,44.78,44.74,44.77,30900.0,25.197,25.197,25.1744,25.1913,30900.0
2012-03-29 13:20:00,44.77,44.85,44.77,44.84,71000.0,25.1913,25.2363,25.1913,25.2307,71000.0
2012-03-29 13:30:00,44.84,44.86,44.81,44.85,35100.0,25.2307,25.242,25.2138,25.2363,35100.0
2012-03-29 13:40:00,44.85,44.86,44.82,44.83,46800.0,25.2363,25.242,25.2195,25.2251,46800.0
2012-03-29 13:50:00,44.82,44.86,44.81,44.85,159200.0,25.2195,25.242,25.2138,25.2363,159200.0
2012-03-29 14:00:00,44.86,44.89,44.8,44.83,49500.0,25.242,25.2588,25.2082,25.2251,49500.0
2012-03-29 14:10:00,44.82,44.86,44.82,44.82,27200.0,25.2195,25.242,25.2195,25.2195,27200.0
2012-03-29 14:20:00,44.83,44.84,44.79,44.79,67500.0,25.2251,25.2307,25.2026,25.2026,67500.0
2012-03-29 14:30:00,44.79,44.8,44.77,44.78,42000.0,25.2026,25.2082,25.1913,25.197,42000.0
2012-03-29 14:40:00,44.78,44.79,44.74,44.74,61000.0,25.197,25.2026,25.1744,25.1744,61000.0
2012-03-29 14:50:00,44.75,44.75,44.7,44.71,61700.0,25.1801,25.1801,25.1519,25.1576,61700.0
2012-03-29 15:00:00,44.7,44.74,44.68,44.73,45500.0,25.1519,25.1744,25.1407,25.1688,45500.0
2012-03-29 15:10:00,44.74,44.82,44.74,44.77,71300.0,25.1744,25.2195,25.1744,25.1913,71300.0
2012-03-29 15:20:00,44.77,44.78,44.69,44.71,75200.0,25.1913,25.197,25.1463,25.1576,75200.0
2012-03-29 15:30:00,44.71,44.75,44.68,44.68,86600.0,25.1576,25.1801,25.1407,25.1407,86600.0
2012-03-29 15:40:00,44.69,44.8,44.68,44.74,116600.0,25.1463,25.2082,25.1407,25.1744,116600.0
2012-03-29 15:50:00,44.75,44.87,44.74,44.84,358000.0,25.1801,25.2476,25.1744,25.2307,358000.0
2012-03-30 09:30:00,44.86,44.87,44.7,44.73,159700.0,25.242,25.2476,25.1519,25.1688,159700.0
2012-03-30 09:40:00,44.73,44.81,44.72,44.77,115200.0,25.1688,25.2138,25.1632,25.1913,115200.0
2012-03-30 09:50:00,44.76,44.87,44.73,44.81,127100.0,25.1857,25.2476,25.1688,25.2138,127100.0
2012-03-30 10:00:00,44.8,44.84,44.77,44.79,180900.0,25.2082,25.2307,25.1913,25.2026,180900.0
2012-03-30 10:10:00,44.79,44.89,44.78,44.85,144100.0,25.2026,25.2588,25.197,25.2363,144100.0
2012-03-30 10:20:00,44.86,44.87,44.79,44.82,172000.0,25.242,25.2476,25.2026,25.2195,172000.0
2012-03-30 10:30:00,44.81,44.86,44.76,44.77,87200.0,25.2138,25.242,25.1857,25.1913,87200.0
2012-03-30 10:40:00,44.77,44.77,44.64,44.65,90900.0,25.1913,25.1913,25.1182,25.1238,90900.0
2012-03-30 10:50:00,44.64,44.78,44.64,44.77,112900.0,25.1182,25.197,25.1182,25.1913,112900.0
2012-03-30 11:00:00,44.77,44.81,44.75,44.75,63300.0,25.1913,25.2138,25.1801,25.1801,63300.0
2012-03-30 11:10:00,44.74,44.84,44.74,44.82,100600.0,25.1744,25.2307,25.1744,25.2195,100600.0
2012-03-30 11:20:00,44.82,44.84,44.8,44.83,72000.0,25.2195,25.2307,25.2082,25.2251,72000.0
2012-03-30 11:30:00,44.83,44.89,44.8,44.86,71600.0,25.2251,25.2588,25.2082,25.242,71600.0
2012-03-30 11:40:00,44.86,44.87,44.83,44.85,66000.0,25.242,25.2476,25.2251,25.2363,66000.0
2012-03-30 11:50:00,44.85,44.87,44.83,44.87,55100.0,25.2363,25.2476,25.2251,25.2476,55100.0
2012-03-30 12:00:00,44.87,44.9,44.86,44.89,74600.0,25.2476,25.2645,25.242,25.2588,74600.0
2012-03-30 12:10:00,44.89,44.89,44.87,44.87,34100.0,25.2588,25.2588,25.2476,25.2476,34100.0
2012-03-30 12:20:00,44.87,44.9,44.87,44.89,39400.0,25.2476,25.2645,25.2476,25.2588,39400.0
2012-03-30 12:30:00,44.89,44.89,44.87,44.88,41700.0,25.2588,25.2588,25.2476,25.2532,41700.0
2012-03-30 12:40:00,44.87,44.91,44.87,44.91,75700.0,25.2476,25.2701,25.2476,25.2701,75700.0
2012-03-30 12:50:00,44.9,44.91,44.83,44.84,47900.0,25.2645,25.2701,25.2251,25.2307,47900.0
2012-03-30 13:00:00,44.83,44.85,44.83,44.85,29900.0,25.2251,25.2363,25.2251,25.2363,29900.0
2012-03-30 13:10:00,44.85,44.85,44.8,44.81,38600.0,25.2363,25.2363,25.2082,25.2138,38600.0
2012-03-30 13:20:00,44.81,44.83,44.8,44.82,43600.0,25.2138,25.2251,25.2082,25.2195,43600.0
2012-03-30 13:30:00,44.82,44.86,44.81,44.84,39400.0,25.2195,25.242,25.2138,25.2307,39400.0
2012-03-30 13:40:00,44.84,44.85,44.82,44.83,28300.0,25.2307,25.2363,25.2195,25.2251,28300.0
2012-03-30 13:50:00,44.83,44.85,44.81,44.85,75900.0,25.2251,25.2363,25.2138,25.2363,75900.0
2012-03-30 14:00:00,44.85,44.89,44.84,44.88,43100.0,25.2363,25.2588,25.2307,25.2532,43100.0
2012-03-30 14:10:00,44.87,44.88,44.86,44.86,23000.0,25.2476,25.2532,25.242,25.242,23000.0
2012-03-30 14:20:00,44.86,44.86,44.83,44.83,29400.0,25.242,25.242,25.2251,25.2251,29400.0
2012-03-30 14:30:00,44.83,44.85,44.82,44.83,49900.0,25.2251,25.2363,25.2195,25.2251,49900.0
2012-03-30 14:40:00,44.83,44.89,44.82,44.88,35000.0,25.2251,25.2588,25.2195,25.2532,35000.0
2012-03-30 14:50:00,44.88,44.9,44.87,44.88,53300.0,25.2532,25.2645,25.2476,25.2532,53300.0
2012-03-30 15:00:00,44.88,44.9,44.85,44.9,58000.0,25.2532,25.2645,25.2363,25.2645,58000.0
2012-03-30 15:10:00,44.9,44.9,44.87,44.88,52000.0,25.2645,25.2645,25.2476,25.2532,52000.0
2012-03-30 15:20:00,44.88,44.89,44.84,44.85,79100.0,25.2532,25.2588,25.2307,25.2363,79100.0
2012-03-30 15:30:00,44.86,44.86,44.82,44.82,90500.0,25.242,25.242,25.2195,25.2195,90500.0
2012-03-30 15:40:00,44.82,44.86,44.82,44.83,165700.0,25.2195,25.242,25.2195,25.2251,165700.0
2012-03-30 15:50:00,44.83,44.93,44.81,44.92,530600.0,25.2251,25.2814,25.2138,25.2757,530600.0
2012-04-02 09:30:00,44.92,44.97,44.75,44.83,130700.0,25.2757,25.3039,25.1801,25.2251,130700.0
2012-04-02 09:40:00,44.83,44.94,44.83,44.92,49600.0,25.2251,25.287,25.2251,25.2757,49600.0
2012-04-02 09:50:00,44.92,44.97,44.78,44.78,100200.0,25.2757,25.3039,25.197,25.197,100200.0
2012-04-02 10:00:00,44.79,44.86,44.73,44.86,152500.0,25.2026,25.242,25.1688,25.242,152500.0
2012-04-02 10:10:00,44.86,44.96,44.84,44.93,101300.0,25.242,25.2982,25.2307,25.2814,101300.0
2012-04-02 10:20:00,44.93,44.94,44.83,44.83,62000.0,25.2814,25.287,25.2251,25.2251,62000.0
2012-04-02 10:30:00,44.83,44.86,44.83,44.84,45500.0,25.2251,25.242,25.2251,25.2307,45500.0
2012-04-02 10:40:00,44.84,44.87,44.79,44.87,65100.0,25.2307,25.2476,25.2026,25.2476,65100.0
2012-04-02 10:50:00,44.87,44.9,44.83,44.87,67500.0,25.2476,25.2645,25.2251,25.2476,67500.0
2012-04-02 11:00:00,44.86,44.92,44.86,44.87,77600.0,25.242,25.2757,25.242,25.2476,77600.0
2012-04-02 11:10:00,44.87,44.96,44.87,44.96,59700.0,25.2476,25.2982,25.2476,25.2982,59700.0
2012-04-02 11:20:00,44.96,44.97,44.93,44.96,105000.0,25.2982,25.3039,25.2814,25.2982,105000.0
2012-04-02 11:30:00,44.96,44.98,44.95,44.97,55400.0,25.2982,25.3095,25.2926,25.3039,55400.0
2012-04-02 11:40:00,44.97,44.98,44.95,44.97,60700.0,25.3039,25.3095,25.2926,25.3039,60700.0
2012-04-02 11:50:00,44.97,44.98,44.94,44.96,39000.0,25.3039,25.3095,25.287,25.2982,39000.0
2012-04-02 12:00:00,44.97,45.0,44.95,45.0,63900.0,25.3039,25.3207,25.2926,25.3207,63900.0
2012-04-02 12:10:00,45.0,45.05,44.99,45.04,190600.0,25.3207,25.3489,25.3151,25.3432,190600.0
2012-04-02 12:20:00,45.04,45.08,45.02,45.07,49800.0,25.3432,25.3658,25.332,25.3601,49800.0
2012-04-02 12:30:00,45.07,45.1,45.04,45.06,34200.0,25.3601,25.377,25.3432,25.3545,34200.0
2012-04-02 12:40:00,45.06,45.1,45.06,45.09,26900.0,25.3545,25.377,25.3545,25.3714,26900.0
2012-04-02 12:50:00,45.1,45.13,45.09,45.13,44100.0,25.377,25.3939,25.3714,25.3939,44100.0
2012-04-02 13:00:00,45.13,45.13,45.11,45.12,31300.0,25.3939,25.3939,25.3826,25.3883,31300.0
2012-04-02 13:10:00,45.13,45.14,45.08,45.12,57100.0,25.3939,25.3995,25.3658,25.3883,57100.0
2012-04-02 13:20:00,45.12,45.13,45.1,45.1,44600.0,25.3883,25.3939,25.377,25.377,44600.0
2012-04-02 13:30:00,45.1,45.12,45.08,45.09,41200.0,25.377,25.3883,25.3658,25.3714,41200.0
2012-04-02 13:40:00,45.08,45.09,45.04,45.05,38500.0,25.3658,25.3714,25.3432,25.3489,38500.0
2012-04-02 13:50:00,45.05,45.05,45.02,45.02,38300.0,25.3489,25.3489,25.332,25.332,38300.0
2012-04-02 14:00:00,45.03,45.05,45.03,45.05,28600.0,25.3376,25.3489,25.3376,25.3489,28600.0
2012-04-02 14:10:00,45.05,45.06,45.04,45.06,35200.0,25.3489,25.3545,25.3432,25.3545,35200.0
2012-04-02 14:20:00,45.05,45.07,45.01,45.01,43200.0,25.3489,25.3601,25.3264,25.3264,43200.0
2012-04-02 14:30:00,45.02,45.06,45.0,45.0,44900.0,25.332,25.3545,25.3207,25.3207,44900.0
2012-04-02 14:40:00,45.01,45.04,45.0,45.04,35600.0,25.3264,25.3432,25.3207,25.3432,35600.0
2012-04-02 14:50:00,45.04,45.08,45.01,45.08,43100.0,25.3432,25.3658,25.3264,25.3658,43100.0
2012-04-02 15:00:00,45.08,45.09,45.03,45.08,81300.0,25.3658,25.3714,25.3376,25.3658,81300.0
2012-04-02 15:10:00,45.08,45.09,45.04,45.06,49200.0,25.3658,25.3714,25.3432,25.3545,49200.0
2012-04-02 15:20:00,45.06,45.09,45.06,45.09,109400.0,25.3545,25.3714,25.3545,25.3714,109400.0
2012-04-02 15:30:00,45.08,45.09,45.01,45.01,53600.0,25.3658,25.3714,25.3264,25.3264,53600.0
2012-04-02 15:40:00,45.01,45.05,44.97,44.97,173800.0,25.3264,25.3489,25.3039,25.3039,173800.0
2012-04-02 15:50:00,44.98,45.05,44.96,45.05,335100.0,25.3095,25.3489,25.2982,25.3489,335100.0
2012-04-03 09:30:00,45.0,45.08,44.96,45.0,114300.0,25.3207,25.3658,25.2982,25.3207,114300.0
2012-04-03 09:40:00,45.01,45.1,44.99,45.05,164700.0,25.3264,25.377,25.3151,25.3489,164700.0
2012-04-03 09:50:00,45.05,45.15,45.03,45.12,347400.0,25.3489,25.4051,25.3376,25.3883,347400.0
2012-04-03 10:00:00,45.13,45.19,45.09,45.11,148800.0,25.3939,25.4277,25.3714,25.3826,148800.0
2012-04-03 10:10:00,45.12,45.17,45.06,45.06,84100.0,25.3883,25.4164,25.3545,25.3545,84100.0
2012-04-03 10:20:00,45.06,45.13,45.05,45.12,65800.0,25.3545,25.3939,25.3489,25.3883,65800.0
2012-04-03 10:30:00,45.12,45.19,45.09,45.12,121500.0,25.3883,25.4277,25.3714,25.3883,121500.0
2012-04-03 10:40:00,45.12,45.2,45.12,45.17,124600.0,25.3883,25.4333,25.3883,25.4164,124600.0
2012-04-03 10:50:00,45.17,45.22,45.16,45.18,63800.0,25.4164,25.4445,25.4108,25.422,63800.0
2012-04-03 11:00:00,45.17,45.22,45.17,45.22,174600.0,25.4164,25.4445,25.4164,25.4445,174600.0
2012-04-03 11:10:00,45.22,45.23,45.17,45.18,136500.0,25.4445,25.4502,25.4164,25.422,136500.0
2012-04-03 11:20:00,45.19,45.22,45.17,45.17,86000.0,25.4277,25.4445,25.4164,25.4164,86000.0
2012-04-03 11:30:00,45.17,45.21,45.14,45.2,79500.0,25.4164,25.4389,25.3995,25.4333,79500.0
2012-04-03 11:40:00,45.21,45.21,45.16,45.2,54900.0,25.4389,25.4389,25.4108,25.4333,54900.0
2012-04-03 11:50:00,45.2,45.2,45.16,45.18,28100.0,25.4333,25.4333,25.4108,25.422,28100.0
2012-04-03 12:00:00,45.18,45.2,45.15,45.18,46300.0,25.422,25.4333,25.4051,25.422,46300.0
2012-04-03 12:10:00,45.17,45.18,45.13,45.14,38200.0,25.4164,25.422,25.3939,25.3995,38200.0
2012-04-03 12:20:00,45.14,45.18,45.14,45.16,22100.0,25.3995,25.422,25.3995,25.4108,22100.0
2012-04-03 12:30:00,45.16,45.21,45.14,45.14,140800.0,25.4108,25.4389,25.3995,25.3995,140800.0
2012-04-03 12:40:00,45.15,45.17,45.13,45.17,54500.0,25.4051,25.4164,25.3939,25.4164,54500.0
2012-04-03 12:50:00,45.17,45.19,45.14,45.18,37700.0,25.4164,25.4277,25.3995,25.422,37700.0
2012-04-03 13:00:00,45.18,45.19,45.15,45.19,33200.0,25.422,25.4277,25.4051,25.4277,33200.0
2012-04-03 13:10:00,45.18,45.23,45.17,45.21,151000.0,25.422,25.4502,25.4164,25.4389,151000.0
2012-04-03 13:20:00,45.21,45.23,45.2,45.21,47600.0,25.4389,25.4502,25.4333,25.4389,47600.0
2012-04-03 13:30:00,45.2,45.22,45.19,45.22,21600.0,25.4333,25.4445,25.4277,25.4445,21600.0
2012-04-03 13:40:00,45.22,45.25,45.21,45.24,69500.0,25.4445,25.4614,25.4389,25.4558,69500.0
2012-04-03 13:50:00,45.24,45.25,45.22,45.25,31800.0,25.4558,25.4614,25.4445,25.4614,31800.0
2012-04-03 14:00:00,45.24,45.24,45.03,45.12,270900.0,25.4558,25.4558,25.3376,25.3883,270900.0
2012-04-03 14:10:00,45.12,45.13,45.04,45.12,72000.0,25.3883,25.3939,25.3432,25.3883,72000.0
2012-04-03 14:20:00,45.12,45.14,45.05,45.07,81600.0,25.3883,25.3995,25.3489,25.3601,81600.0
2012-04-03 14:30:00,45.07,45.08,45.01,45.03,101600.0,25.3601,25.3658,25.3264,25.3376,101600.0
2012-04-03 14:40:00,45.02,45.08,45.01,45.08,84800.0,25.332,25.3658,25.3264,25.3658,84800.0
2012-04-03 14:50:00,45.07,45.14,45.07,45.12,79100.0,25.3601,25.3995,25.3601,25.3883,79100.0
2012-04-03 15:00:00,45.12,45.25,45.12,45.22,93300.0,25.3883,25.4614,25.3883,25.4445,93300.0
2012-04-03 15:10:00,45.23,45.25,45.16,45.19,82500.0,25.4502,25.4614,25.4108,25.4277,82500.0
2012-04-03 15:20:00,45.2,45.21,45.15,45.16,87800.0,25.4333,25.4389,25.4051,25.4108,87800.0
2012-04-03 15:30:00,45.17,45.22,45.16,45.16,74000.0,25.4164,25.4445,25.4108,25.4108,74000.0
2012-04-03 15:40:00,45.17,45.26,45.17,45.23,175100.0,25.4164,25.467,25.4164,25.4502,175100.0
2012-04-03 15:50:00,45.24,45.26,45.18,45.26,361300.0,25.4558,25.467,25.422,25.467,361300.0
2012-04-04 09:30:00,45.02,45.17,45.02,45.04,176400.0,25.332,25.4164,25.332,25.3432,176400.0
2012-04-04 09:40:00,45.04,45.09,44.98,45.04,99400.0,25.3432,25.3714,25.3095,25.3432,99400.0
2012-04-04 09:50:00,45.04,45.19,45.04,45.18,50200.0,25.3432,25.4277,25.3432,25.422,50200.0
2012-04-04 10:00:00,45.16,45.23,45.14,45.23,121200.0,25.4108,25.4502,25.3995,25.4502,121200.0
2012-04-04 10:10:00,45.22,45.24,45.14,45.15,135500.0,25.4445,25.4558,25.3995,25.4051,135500.0
2012-04-04 10:20:00,45.14,45.16,45.06,45.11,55200.0,25.3995,25.4108,25.3545,25.3826,55200.0
2012-04-04 10:30:00,45.12,45.13,45.06,45.13,54900.0,25.3883,25.3939,25.3545,25.3939,54900.0
2012-04-04 10:40:00,45.13,45.16,45.12,45.15,104000.0,25.3939,25.4108,25.3883,25.4051,104000.0
2012-04-04 10:50:00,45.15,45.19,45.08,45.14,112600.0,25.4051,25.4277,25.3658,25.3995,112600.0
2012-04-04 11:00:00,45.13,45.23,45.12,45.2,120700.0,25.3939,25.4502,25.3883,25.4333,120700.0
2012-04-04 11:10:00,45.21,45.24,45.19,45.21,41200.0,25.4389,25.4558,25.4277,25.4389,41200.0
2012-04-04 11:20:00,45.21,45.23,45.18,45.18,266700.0,25.4389,25.4502,25.422,25.422,266700.0
2012-04-04 11:30:00,45.19,45.22,45.15,45.21,72100.0,25.4277,25.4445,25.4051,25.4389,72100.0
2012-04-04 11:40:00,45.2,45.24,45.18,45.22,66300.0,25.4333,25.4558,25.422,25.4445,66300.0
2012-04-04 11:50:00,45.22,45.25,45.19,45.21,65800.0,25.4445,25.4614,25.4277,25.4389,65800.0
2012-04-04 12:00:00,45.21,45.23,45.16,45.17,85100.0,25.4389,25.4502,25.4108,25.4164,85100.0
2012-04-04 12:10:00,45.17,45.23,45.17,45.22,65500.0,25.4164,25.4502,25.4164,25.4445,65500.0
2012-04-04 12:20:00,45.23,45.23,45.14,45.14,28400.0,25.4502,25.4502,25.3995,25.3995,28400.0
2012-04-04 12:30:00,45.15,45.18,45.14,45.17,37500.0,25.4051,25.422,25.3995,25.4164,37500.0
2012-04-04 12:40:00,45.18,45.2,45.17,45.17,36700.0,25.422,25.4333,25.4164,25.4164,36700.0
2012-04-04 12:50:00,45.17,45.21,45.17,45.2,38200.0,25.4164,25.4389,25.4164,25.4333,38200.0
2012-04-04 13:00:00,45.19,45.23,45.17,45.19,66100.0,25.4277,25.4502,25.4164,25.4277,66100.0
2012-04-04 13:10:00,45.19,45.19,45.15,45.17,24100.0,25.4277,25.4277,25.4051,25.4164,24100.0
2012-04-04 13:20:00,45.17,45.18,45.11,45.12,34700.0,25.4164,25.422,25.3826,25.3883,34700.0
2012-04-04 13:30:00,45.11,45.18,45.1,45.16,39200.0,25.3826,25.422,25.377,25.4108,39200.0
2012-04-04 13:40:00,45.16,45.24,45.16,45.24,28700.0,25.4108,25.4558,25.4108,25.4558,28700.0
2012-04-04 13:50:00,45.23,45.25,45.22,45.25,32800.0,25.4502,25.4614,25.4445,25.4614,32800.0
2012-04-04 14:00:00,45.24,45.25,45.17,45.17,34000.0,25.4558,25.4614,25.4164,25.4164,34000.0
2012-04-04 14:10:00,45.16,45.19,45.15,45.16,54100.0,25.4108,25.4277,25.4051,25.4108,54100.0
2012-04-04 14:20:00,45.16,45.17,45.11,45.14,76500.0,25.4108,25.4164,25.3826,25.3995,76500.0
2012-04-04 14:30:00,45.14,45.21,45.14,45.21,41300.0,25.3995,25.4389,25.3995,25.4389,41300.0
2012-04-04 14:40:00,45.21,45.22,45.16,45.17,50100.0,25.4389,25.4445,25.4108,25.4164,50100.0
2012-04-04 14:50:00,45.16,45.17,45.12,45.13,120200.0,25.4108,25.4164,25.3883,25.3939,120200.0
2012-04-04 15:00:00,45.13,45.15,45.09,45.15,102400.0,25.3939,25.4051,25.3714,25.4051,102400.0
2012-04-04 15:10:00,45.15,45.21,45.15,45.2,63500.0,25.4051,25.4389,25.4051,25.4333,63500.0
2012-04-04 15:20:00,45.2,45.22,45.17,45.19,68100.0,25.4333,25.4445,25.4164,25.4277,68100.0
2012-04-04 15:30:00,45.19,45.19,45.12,45.12,127400.0,25.4277,25.4277,25.3883,25.3883,127400.0
2012-04-04 15:40:00,45.12,45.19,45.12,45.18,111000.0,25.3883,25.4277,25.3883,25.422,111000.0
2012-04-04 15:50:00,45.18,45.2,45.14,45.16,220900.0,25.422,25.4333,25.3995,25.4108,220900.0
2012-04-05 09:30:00,45.07,45.08,44.9,44.93,93300.0,25.3601,25.3658,25.2645,25.2814,93300.0
2012-04-05 09:40:00,44.93,44.96,44.9,44.94,101700.0,25.2814,25.2982,25.2645,25.287,101700.0
2012-04-05 09:50:00,44.94,44.94,44.9,44.92,77800.0,25.287,25.287,25.2645,25.2757,77800.0
2012-04-05 10:00:00,44.93,45.06,44.93,45.01,99500.0,25.2814,25.3545,25.2814,25.3264,99500.0
2012-04-05 10:10:00,45.0,45.02,44.91,44.92,56800.0,25.3207,25.332,25.2701,25.2757,56800.0
2012-04-05 10:20:00,44.91,44.99,44.91,44.94,23900.0,25.2701,25.3151,25.2701,25.287,23900.0
2012-04-05 10:30:00,44.95,44.96,44.9,44.94,34000.0,25.2926,25.2982,25.2645,25.287,34000.0
2012-04-05 10:40:00,44.94,44.96,44.9,44.93,66600.0,25.287,25.2982,25.2645,25.2814,66600.0
2012-04-05 10:50:00,44.92,44.97,44.91,44.97,36200.0,25.2757,25.3039,25.2701,25.3039,36200.0
2012-04-05 11:00:00,44.96,44.98,44.92,44.94,23300.0,25.2982,25.3095,25.2757,25.287,23300.0
2012-04-05 11:10:00,44.94,44.94,44.88,44.91,83900.0,25.287,25.287,25.2532,25.2701,83900.0
2012-04-05 11:20:00,44.91,44.93,44.9,44.9,26000.0,25.2701,25.2814,25.2645,25.2645,26000.0
2012-04-05 11:30:00,44.91,44.92,44.87,44.87,18600.0,25.2701,25.2757,25.2476,25.2476,18600.0
2012-04-05 11:40:00,44.87,44.88,44.82,44.88,45800.0,25.2476,25.2532,25.2195,25.2532,45800.0
2012-04-05 11:50:00,44.87,44.88,44.84,44.84,26300.0,25.2476,25.2532,25.2307,25.2307,26300.0
2012-04-05 12:00:00,44.85,44.89,44.84,44.86,30100.0,25.2363,25.2588,25.2307,25.242,30100.0
2012-04-05 12:10:00,44.86,44.87,44.83,44.84,44500.0,25.242,25.2476,25.2251,25.2307,44500.0
2012-04-05 12:20:00,44.85,44.88,44.83,44.87,37800.0,25.2363,25.2532,25.2251,25.2476,37800.0
2012-04-05 12:30:00,44.86,44.86,44.82,44.82,23100.0,25.242,25.242,25.2195,25.2195,23100.0
2012-04-05 12:40:00,44.83,44.87,44.82,44.86,59400.0,25.2251,25.2476,25.2195,25.242,59400.0
2012-04-05 12:50:00,44.86,44.89,44.85,44.86,50700.0,25.242,25.2588,25.2363,25.242,50700.0
2012-04-05 13:00:00,44.87,44.89,44.86,44.88,74900.0,25.2476,25.2588,25.242,25.2532,74900.0
2012-04-05 13:10:00,44.89,44.89,44.85,44.86,23300.0,25.2588,25.2588,25.2363,25.242,23300.0
2012-04-05 13:20:00,44.86,44.86,44.79,44.79,36100.0,25.242,25.242,25.2026,25.2026,36100.0
2012-04-05 13:30:00,44.79,44.82,44.78,44.82,18100.0,25.2026,25.2195,25.197,25.2195,18100.0
2012-04-05 13:40:00,44.82,44.83,44.77,44.79,45300.0,25.2195,25.2251,25.1913,25.2026,45300.0
2012-04-05 13:50:00,44.78,44.81,44.78,44.8,32100.0,25.197,25.2138,25.197,25.2082,32100.0
2012-04-05 14:00:00,44.8,44.82,44.77,44.82,35400.0,25.2082,25.2195,25.1913,25.2195,35400.0
2012-04-05 14:10:00,44.82,44.87,44.79,44.87,61100.0,25.2195,25.2476,25.2026,25.2476,61100.0
2012-04-05 14:20:00,44.87,44.93,44.85,44.93,46400.0,25.2476,25.2814,25.2363,25.2814,46400.0
2012-04-05 14:30:00,44.93,44.93,44.87,44.87,29900.0,25.2814,25.2814,25.2476,25.2476,29900.0
2012-04-05 14:40:00,44.88,44.88,44.84,44.85,95700.0,25.2532,25.2532,25.2307,25.2363,95700.0
2012-04-05 14:50:00,44.85,44.9,44.84,44.89,39800.0,25.2363,25.2645,25.2307,25.2588,39800.0
2012-04-05 15:00:00,44.88,44.89,44.85,44.86,47300.0,25.2532,25.2588,25.2363,25.242,47300.0
2012-04-05 15:10:00,44.85,44.89,44.84,44.87,66100.0,25.2363,25.2588,25.2307,25.2476,66100.0
2012-04-05 15:20:00,44.86,44.88,44.85,44.88,44600.0,25.242,25.2532,25.2363,25.2532,44600.0
2012-04-05 15:30:00,44.88,44.95,44.87,44.94,75800.0,25.2532,25.2926,25.2476,25.287,75800.0
2012-04-05 15:40:00,44.94,45.01,44.94,44.98,139400.0,25.287,25.3264,25.287,25.3095,139400.0
2012-04-05 15:50:00,44.98,45.01,44.94,44.96,308900.0,25.3095,25.3264,25.287,25.2982,308900.0
2012-04-09 09:30:00,44.73,44.84,44.65,44.81,127000.0,25.1688,25.2307,25.1238,25.2138,127000.0
2012-04-09 09:40:00,44.81,44.82,44.68,44.72,94800.0,25.2138,25.2195,25.1407,25.1632,94800.0
2012-04-09 09:50:00,44.72,44.74,44.69,44.7,52800.0,25.1632,25.1744,25.1463,25.1519,52800.0
2012-04-09 10:00:00,44.71,44.75,44.65,44.67,78300.0,25.1576,25.1801,25.1238,25.1351,78300.0
2012-04-09 10:10:00,44.67,44.8,44.66,44.8,268900.0,25.1351,25.2082,25.1294,25.2082,268900.0
2012-04-09 10:20:00,44.8,44.85,44.75,44.83,95800.0,25.2082,25.2363,25.1801,25.2251,95800.0
2012-04-09 10:30:00,44.83,44.86,44.81,44.85,80700.0,25.2251,25.242,25.2138,25.2363,80700.0
2012-04-09 10:40:00,44.85,44.88,44.83,44.84,226900.0,25.2363,25.2532,25.2251,25.2307,226900.0
2012-04-09 10:50:00,44.84,44.87,44.77,44.83,63300.0,25.2307,25.2476,25.1913,25.2251,63300.0
2012-04-09 11:00:00,44.83,44.85,44.78,44.81,41200.0,25.2251,25.2363,25.197,25.2138,41200.0
2012-04-09 11:10:00,44.81,44.89,44.81,44.86,47100.0,25.2138,25.2588,25.2138,25.242,47100.0
2012-04-09 11:20:00,44.86,44.89,44.82,44.85,57700.0,25.242,25.2588,25.2195,25.2363,57700.0
2012-04-09 11:30:00,44.85,44.87,44.84,44.85,30400.0,25.2363,25.2476,25.2307,25.2363,30400.0
2012-04-09 11:40:00,44.85,44.87,44.82,44.82,41300.0,25.2363,25.2476,25.2195,25.2195,41300.0
2012-04-09 11:50:00,44.82,44.85,44.81,44.83,21600.0,25.2195,25.2363,25.2138,25.2251,21600.0
2012-04-09 12:00:00,44.82,44.84,44.8,44.81,32600.0,25.2195,25.2307,25.2082,25.2138,32600.0
2012-04-09 12:10:00,44.8,44.84,44.8,44.8,21900.0,25.2082,25.2307,25.2082,25.2082,21900.0
2012-04-09 12:20:00,44.8,44.83,44.8,44.82,11100.0,25.2082,25.2251,25.2082,25.2195,11100.0
2012-04-09 12:30:00,44.83,44.84,44.81,44.83,28000.0,25.2251,25.2307,25.2138,25.2251,28000.0
2012-04-09 12:40:00,44.82,44.84,44.8,44.8,35100.0,25.2195,25.2307,25.2082,25.2082,35100.0
2012-04-09 12:50:00,44.81,44.82,44.78,44.78,19500.0,25.2138,25.2195,25.197,25.197,19500.0
2012-04-09 13:00:00,44.78,44.82,44.77,44.82,30100.0,25.197,25.2195,25.1913,25.2195,30100.0
2012-04-09 13:10:00,44.82,44.83,44.81,44.82,17800.0,25.2195,25.2251,25.2138,25.2195,17800.0
2012-04-09 13:20:00,44.82,44.82,44.8,44.81,15700.0,25.2195,25.2195,25.2082,25.2138,15700.0
2012-04-09 13:30:00,44.8,44.83,44.8,44.83,17600.0,25.2082,25.2251,25.2082,25.2251,17600.0
2012-04-09 13:40:00,44.84,44.84,44.81,44.83,22300.0,25.2307,25.2307,25.2138,25.2251,22300.0
2012-04-09 13:50:00,44.82,44.84,44.82,44.84,20000.0,25.2195,25.2307,25.2195,25.2307,20000.0
2012-04-09 14:00:00,44.84,44.85,44.81,44.84,28800.0,25.2307,25.2363,25.2138,25.2307,28800.0
2012-04-09 14:10:00,44.85,44.88,44.82,44.88,46100.0,25.2363,25.2532,25.2195,25.2532,46100.0
2012-04-09 14:20:00,44.88,44.9,44.86,44.86,31300.0,25.2532,25.2645,25.242,25.242,31300.0
2012-04-09 14:30:00,44.86,44.87,44.85,44.86,27800.0,25.242,25.2476,25.2363,25.242,27800.0
2012-04-09 14:40:00,44.86,44.87,44.83,44.84,38400.0,25.242,25.2476,25.2251,25.2307,38400.0
2012-04-09 14:50:00,44.83,44.85,44.82,44.82,135600.0,25.2251,25.2363,25.2195,25.2195,135600.0
2012-04-09 15:00:00,44.83,44.85,44.81,44.82,37500.0,25.2251,25.2363,25.2138,25.2195,37500.0
2012-04-09 15:10:00,44.82,44.86,44.81,44.84,30100.0,25.2195,25.242,25.2138,25.2307,30100.0
2012-04-09 15:20:00,44.84,44.85,44.78,44.78,68800.0,25.2307,25.2363,25.197,25.197,68800.0
2012-04-09 15:30:00,44.78,44.8,44.75,44.76,69400.0,25.197,25.2082,25.1801,25.1857,69400.0
2012-04-09 15:40:00,44.76,44.78,44.72,44.75,123900.0,25.1857,25.197,25.1632,25.1801,123900.0
2012-04-09 15:50:00,44.74,44.81,44.71,44.72,259700.0,25.1744,25.2138,25.1576,25.1632,259700.0
2012-04-10 09:30:00,44.66,44.66,44.5,44.5,169600.0,25.1294,25.1294,25.0394,25.0394,169600.0
2012-04-10 09:40:00,44.5,44.55,44.48,44.51,93700.0,25.0394,25.0675,25.0281,25.045,93700.0
2012-04-10 09:50:00,44.5,44.56,44.47,44.48,51000.0,25.0394,25.0732,25.0225,25.0281,51000.0
2012-04-10 10:00:00,44.48,44.49,44.4,44.4,104800.0,25.0281,25.0338,24.9831,24.9831,104800.0
2012-04-10 10:10:00,44.41,44.44,44.39,44.43,53000.0,24.9888,25.0056,24.9775,25.0,53000.0
2012-04-10 10:20:00,44.42,44.44,44.39,44.4,43300.0,24.9944,25.0056,24.9775,24.9831,43300.0
2012-04-10 10:30:00,44.4,44.47,44.4,44.47,43900.0,24.9831,25.0225,24.9831,25.0225,43900.0
2012-04-10 10:40:00,44.47,44.48,44.43,44.43,29300.0,25.0225,25.0281,25.0,25.0,29300.0
2012-04-10 10:50:00,44.44,44.44,44.35,44.39,69300.0,25.0056,25.0056,24.955,24.9775,69300.0
2012-04-10 11:00:00,44.38,44.41,44.33,44.35,56000.0,24.9719,24.9888,24.9437,24.955,56000.0
2012-04-10 11:10:00,44.36,44.36,44.3,44.33,38600.0,24.9606,24.9606,24.9269,24.9437,38600.0
2012-04-10 11:20:00,44.32,44.35,44.28,44.28,56000.0,24.9381,24.955,24.9156,24.9156,56000.0
2012-04-10 11:30:00,44.28,44.32,44.27,44.32,64900.0,24.9156,24.9381,24.91,24.9381,64900.0
2012-04-10 11:40:00,44.32,44.35,44.29,44.34,101800.0,24.9381,24.955,24.9212,24.9494,101800.0
2012-04-10 11:50:00,44.34,44.36,44.29,44.35,115300.0,24.9494,24.9606,24.9212,24.955,115300.0
2012-04-10 12:00:00,44.34,44.34,44.31,44.32,69100.0,24.9494,24.9494,24.9325,24.9381,69100.0
2012-04-10 12:10:00,44.32,44.37,44.29,44.33,110700.0,24.9381,24.9663,24.9212,24.9437,110700.0
2012-04-10 12:20:00,44.33,44.33,44.28,44.31,59700.0,24.9437,24.9437,24.9156,24.9325,59700.0
2012-04-10 12:30:00,44.32,44.32,44.27,44.29,78600.0,24.9381,24.9381,24.91,24.9212,78600.0
2012-04-10 12:40:00,44.29,44.29,44.25,44.25,50100.0,24.9212,24.9212,24.8987,24.8987,50100.0
2012-04-10 12:50:00,44.26,44.27,44.25,44.26,39400.0,24.9044,24.91,24.8987,24.9044,39400.0
2012-04-10 13:00:00,44.25,44.31,44.22,44.3,131600.0,24.8987,24.9325,24.8818,24.9269,131600.0
2012-04-10 13:10:00,44.3,44.34,44.27,44.29,145000.0,24.9269,24.9494,24.91,24.9212,145000.0
2012-04-10 13:20:00,44.29,44.33,44.28,44.3,33000.0,24.9212,24.9437,24.9156,24.9269,33000.0
2012-04-10 13:30:00,44.31,44.41,44.3,44.41,46300.0,24.9325,24.9888,24.9269,24.9888,46300.0
2012-04-10 13:40:00,44.41,44.41,44.36,44.39,72900.0,24.9888,24.9888,24.9606,24.9775,72900.0
2012-04-10 13:50:00,44.38,44.4,44.34,44.34,53800.0,24.9719,24.9831,24.9494,24.9494,53800.0
2012-04-10 14:00:00,44.34,44.38,44.3,44.3,68500.0,24.9494,24.9719,24.9269,24.9269,68500.0
2012-04-10 14:10:00,44.31,44.31,44.28,44.28,43300.0,24.9325,24.9325,24.9156,24.9156,43300.0
2012-04-10 14:20:00,44.29,44.31,44.26,44.31,64900.0,24.9212,24.9325,24.9044,24.9325,64900.0
2012-04-10 14:30:00,44.31,44.35,44.26,44.29,112900.0,24.9325,24.955,24.9044,24.9212,112900.0
2012-04-10 14:40:00,44.29,44.35,44.28,44.35,65500.0,24.9212,24.955,24.9156,24.955,65500.0
2012-04-10 14:50:00,44.34,44.36,44.32,44.32,72000.0,24.9494,24.9606,24.9381,24.9381,72000.0
2012-04-10 15:00:00,44.32,44.34,44.31,44.34,129700.0,24.9381,24.9494,24.9325,24.9494,129700.0
2012-04-10 15:10:00,44.34,44.37,44.3,44.37,114500.0,24.9494,24.9663,24.9269,24.9663,114500.0
2012-04-10 15:20:00,44.37,44.39,44.32,44.37,105000.0,24.9663,24.9775,24.9381,24.9663,105000.0
2012-04-10 15:30:00,44.36,44.42,44.36,44.39,122100.0,24.9606,24.9944,24.9606,24.9775,122100.0
2012-04-10 15:40:00,44.4,44.41,44.31,44.35,146400.0,24.9831,24.9888,24.9325,24.955,146400.0
2012-04-10 15:50:00,44.34,44.47,44.34,44.36,438400.0,24.9494,25.0225,24.9494,24.9606,438400.0
2012-04-11 09:30:00,44.55,44.6,44.39,44.49,236600.0,25.0675,25.0957,24.9775,25.0338,236600.0
2012-04-11 09:40:00,44.49,44.6,44.49,44.52,151400.0,25.0338,25.0957,25.0338,25.0507,151400.0
2012-04-11 09:50:00,44.52,44.61,44.51,44.55,90600.0,25.0507,25.1013,25.045,25.0675,90600.0
2012-04-11 10:00:00,44.54,44.54,44.4,44.44,107600.0,25.0619,25.0619,24.9831,25.0056,107600.0
2012-04-11 10:10:00,44.44,44.48,44.4,44.47,98400.0,25.0056,25.0281,24.9831,25.0225,98400.0
2012-04-11 10:20:00,44.47,44.5,44.43,44.46,43700.0,25.0225,25.0394,25.0,25.0169,43700.0
2012-04-11 10:30:00,44.46,44.49,44.38,44.42,127400.0,25.0169,25.0338,24.9719,24.9944,127400.0
2012-04-11 10:40:00,44.43,44.44,44.37,44.42,66200.0,25.0,25.0056,24.9663,24.9944,66200.0
2012-04-11 10:50:00,44.42,44.46,44.39,44.39,85400.0,24.9944,25.0169,24.9775,24.9775,85400.0
2012-04-11 11:00:00,44.4,44.4,44.35,44.39,51300.0,24.9831,24.9831,24.955,24.9775,51300.0
2012-04-11 11:10:00,44.4,44.42,44.38,44.41,31100.0,24.9831,24.9944,24.9719,24.9888,31100.0
2012-04-11 11:20:00,44.41,44.42,44.34,44.36,51300.0,24.9888,24.9944,24.9494,24.9606,51300.0
2012-04-11 11:30:00,44.36,44.41,44.32,44.33,61500.0,24.9606,24.9888,24.9381,24.9437,61500.0
2012-04-11 11:40:00,44.34,44.36,44.31,44.32,40800.0,24.9494,24.9606,24.9325,24.9381,40800.0
2012-04-11 11:50:00,44.33,44.34,44.29,44.3,57400.0,24.9437,24.9494,24.9212,24.9269,57400.0
2012-04-11 12:00:00,44.3,44.36,44.29,44.35,68100.0,24.9269,24.9606,24.9212,24.955,68100.0
2012-04-11 12:10:00,44.35,44.37,44.34,44.34,35500.0,24.955,24.9663,24.9494,24.9494,35500.0
2012-04-11 12:20:00,44.35,44.4,44.34,44.38,41700.0,24.955,24.9831,24.9494,24.9719,41700.0
2012-04-11 12:30:00,44.38,44.41,44.37,44.4,32100.0,24.9719,24.9888,24.9663,24.9831,32100.0
2012-04-11 12:40:00,44.41,44.44,44.4,44.4,35800.0,24.9888,25.0056,24.9831,24.9831,35800.0
2012-04-11 12:50:00,44.4,44.46,44.4,44.45,73900.0,24.9831,25.0169,24.9831,25.0113,73900.0
2012-04-11 13:00:00,44.46,44.48,44.43,44.46,35100.0,25.0169,25.0281,25.0,25.0169,35100.0
2012-04-11 13:10:00,44.45,44.45,44.38,44.38,46800.0,25.0113,25.0113,24.9719,24.9719,46800.0
2012-04-11 13:20:00,44.39,44.4,44.36,44.4,20900.0,24.9775,24.9831,24.9606,24.9831,20900.0
2012-04-11 13:30:00,44.39,44.43,44.36,44.43,45900.0,24.9775,25.0,24.9606,25.0,45900.0
2012-04-11 13:40:00,44.43,44.43,44.4,44.41,32500.0,25.0,25.0,24.9831,24.9888,32500.0
2012-04-11 13:50:00,44.41,44.45,44.4,44.42,29300.0,24.9888,25.0113,24.9831,24.9944,29300.0
2012-04-11 14:00:00,44.42,44.43,44.38,44.43,44200.0,24.9944,25.0,24.9719,25.0,44200.0
2012-04-11 14:10:00,44.43,44.45,44.41,44.43,36000.0,25.0,25.0113,24.9888,25.0,36000.0
2012-04-11 14:20:00,44.44,44.47,44.43,44.47,43100.0,25.0056,25.0225,25.0,25.0225,43100.0
2012-04-11 14:30:00,44.46,44.49,44.44,44.49,39700.0,25.0169,25.0338,25.0056,25.0338,39700.0
2012-04-11 14:40:00,44.49,44.49,44.45,44.45,59400.0,25.0338,25.0338,25.0113,25.0113,59400.0
2012-04-11 14:50:00,44.45,44.49,44.45,44.48,75200.0,25.0113,25.0338,25.0113,25.0281,75200.0
2012-04-11 15:00:00,44.48,44.49,44.48,44.49,23200.0,25.0281,25.0338,25.0281,25.0338,23200.0
2012-04-11 15:10:00,44.49,44.49,44.44,44.45,38200.0,25.0338,25.0338,25.0056,25.0113,38200.0
2012-04-11 15:20:00,44.44,44.46,44.42,44.44,209800.0,25.0056,25.0169,24.9944,25.0056,209800.0
2012-04-11 15:30:00,44.44,44.47,44.42,44.45,132100.0,25.0056,25.0225,24.9944,25.0113,132100.0
2012-04-11 15:40:00,44.45,44.5,44.44,44.5,146700.0,25.0113,25.0394,25.0056,25.0394,146700.0
2012-04-11 15:50:00,44.51,44.54,44.49,44.53,260200.0,25.045,25.0619,25.0338,25.0563,260200.0
2012-04-12 09:30:00,44.66,44.66,44.47,44.55,127300.0,25.1294,25.1294,25.0225,25.0675,127300.0
2012-04-12 09:40:00,44.56,44.59,44.42,44.56,153200.0,25.0732,25.09,24.9944,25.0732,153200.0
2012-04-12 09:50:00,44.55,44.56,44.47,44.52,179400.0,25.0675,25.0732,25.0225,25.0507,179400.0
2012-04-12 10:00:00,44.52,44.55,44.47,44.48,103900.0,25.0507,25.0675,25.0225,25.0281,103900.0
2012-04-12 10:10:00,44.48,44.55,44.48,44.51,81600.0,25.0281,25.0675,25.0281,25.045,81600.0
2012-04-12 10:20:00,44.51,44.53,44.48,44.49,49300.0,25.045,25.0563,25.0281,25.0338,49300.0
2012-04-12 10:30:00,44.48,44.57,44.46,44.56,58800.0,25.0281,25.0788,25.0169,25.0732,58800.0
2012-04-12 10:40:00,44.56,44.64,44.55,44.6,47300.0,25.0732,25.1182,25.0675,25.0957,47300.0
2012-04-12 10:50:00,44.6,44.66,44.59,44.64,55700.0,25.0957,25.1294,25.09,25.1182,55700.0
2012-04-12 11:00:00,44.64,44.67,44.62,44.65,47600.0,25.1182,25.1351,25.1069,25.1238,47600.0
2012-04-12 11:10:00,44.64,44.64,44.59,44.61,151600.0,25.1182,25.1182,25.09,25.1013,151600.0
2012-04-12 11:20:00,44.61,44.61,44.56,44.58,63200.0,25.1013,25.1013,25.0732,25.0844,63200.0
2012-04-12 11:30:00,44.57,44.59,44.54,44.54,61900.0,25.0788,25.09,25.0619,25.0619,61900.0
2012-04-12 11:40:00,44.54,44.57,44.54,44.54,32200.0,25.0619,25.0788,25.0619,25.0619,32200.0
2012-04-12 11:50:00,44.55,44.55,44.52,44.53,20500.0,25.0675,25.0675,25.0507,25.0563,20500.0
2012-04-12 12:00:00,44.53,44.56,44.53,44.55,49900.0,25.0563,25.0732,25.0563,25.0675,49900.0
2012-04-12 12:10:00,44.54,44.59,44.54,44.55,88000.0,25.0619,25.09,25.0619,25.0675,88000.0
2012-04-12 12:20:00,44.56,44.59,44.54,44.56,41200.0,25.0732,25.09,25.0619,25.0732,41200.0
2012-04-12 12:30:00,44.55,44.6,44.54,44.6,34900.0,25.0675,25.0957,25.0619,25.0957,34900.0
2012-04-12 12:40:00,44.59,44.67,44.59,44.62,69700.0,25.09,25.1351,25.09,25.1069,69700.0
2012-04-12 12:50:00,44.62,44.68,44.61,44.66,56300.0,25.1069,25.1407,25.1013,25.1294,56300.0
2012-04-12 13:00:00,44.66,44.68,44.64,44.65,61300.0,25.1294,25.1407,25.1182,25.1238,61300.0
2012-04-12 13:10:00,44.65,44.68,44.65,44.65,59000.0,25.1238,25.1407,25.1238,25.1238,59000.0
2012-04-12 13:20:00,44.65,44.68,44.65,44.65,44300.0,25.1238,25.1407,25.1238,25.1238,44300.0
2012-04-12 13:30:00,44.65,44.68,44.65,44.68,42100.0,25.1238,25.1407,25.1238,25.1407,42100.0
2012-04-12 13:40:00,44.68,44.69,44.68,44.68,6500.0,25.1407,25.1463,25.1407,25.1407,6500.0
2012-04-12 13:50:00,44.69,44.69,44.65,44.68,35600.0,25.1463,25.1463,25.1238,25.1407,35600.0
2012-04-12 14:00:00,44.68,44.7,44.68,44.69,36000.0,25.1407,25.1519,25.1407,25.1463,36000.0
2012-04-12 14:10:00,44.69,44.7,44.67,44.68,73600.0,25.1463,25.1519,25.1351,25.1407,73600.0
2012-04-12 14:20:00,44.68,44.69,44.67,44.67,53700.0,25.1407,25.1463,25.1351,25.1351,53700.0
2012-04-12 14:30:00,44.68,44.68,44.64,44.68,52600.0,25.1407,25.1407,25.1182,25.1407,52600.0
2012-04-12 14:40:00,44.67,44.71,44.67,44.71,47900.0,25.1351,25.1576,25.1351,25.1576,47900.0
2012-04-12 14:50:00,44.71,44.74,44.69,44.73,82500.0,25.1576,25.1744,25.1463,25.1688,82500.0
2012-04-12 15:00:00,44.73,44.75,44.73,44.74,48300.0,25.1688,25.1801,25.1688,25.1744,48300.0
2012-04-12 15:10:00,44.74,44.75,44.71,44.72,37900.0,25.1744,25.1801,25.1576,25.1632,37900.0
2012-04-12 15:20:00,44.72,44.72,44.69,44.7,58800.0,25.1632,25.1632,25.1463,25.1519,58800.0
2012-04-12 15:30:00,44.7,44.71,44.68,44.7,77300.0,25.1519,25.1576,25.1407,25.1519,77300.0
2012-04-12 15:40:00,44.7,44.72,44.66,44.71,142000.0,25.1519,25.1632,25.1294,25.1576,142000.0
2012-04-12 15:50:00,44.7,44.74,44.7,44.74,221400.0,25.1519,25.1744,25.1519,25.1744,221400.0
2012-04-13 09:30:00,44.74,44.87,44.68,44.83,229100.0,25.1744,25.2476,25.1407,25.2251,229100.0
2012-04-13 09:40:00,44.83,44.85,44.74,44.77,267400.0,25.2251,25.2363,25.1744,25.1913,267400.0
2012-04-13 09:50:00,44.77,44.86,44.76,44.8,98500.0,25.1913,25.242,25.1857,25.2082,98500.0
2012-04-13 10:00:00,44.8,44.89,44.78,44.89,210500.0,25.2082,25.2588,25.197,25.2588,210500.0
2012-04-13 10:10:00,44.89,44.9,44.81,44.87,96400.0,25.2588,25.2645,25.2138,25.2476,96400.0
2012-04-13 10:20:00,44.87,44.91,44.82,44.87,114400.0,25.2476,25.2701,25.2195,25.2476,114400.0
2012-04-13 10:30:00,44.87,44.92,44.86,44.91,90800.0,25.2476,25.2757,25.242,25.2701,90800.0
2012-04-13 10:40:00,44.9,44.91,44.86,44.88,81000.0,25.2645,25.2701,25.242,25.2532,81000.0
2012-04-13 10:50:00,44.88,44.9,44.81,44.81,70900.0,25.2532,25.2645,25.2138,25.2138,70900.0
2012-04-13 11:00:00,44.81,44.9,44.8,44.9,73100.0,25.2138,25.2645,25.2082,25.2645,73100.0
2012-04-13 11:10:00,44.91,44.93,44.89,44.93,50400.0,25.2701,25.2814,25.2588,25.2814,50400.0
2012-04-13 11:20:00,44.93,44.93,44.9,44.91,60900.0,25.2814,25.2814,25.2645,25.2701,60900.0
2012-04-13 11:30:00,44.91,44.99,44.9,44.99,63400.0,25.2701,25.3151,25.2645,25.3151,63400.0
2012-04-13 11:40:00,44.98,45.0,44.96,44.99,62600.0,25.3095,25.3207,25.2982,25.3151,62600.0
2012-04-13 11:50:00,44.98,45.0,44.98,45.0,29200.0,25.3095,25.3207,25.3095,25.3207,29200.0
2012-04-13 12:00:00,45.0,45.08,44.99,45.07,74300.0,25.3207,25.3658,25.3151,25.3601,74300.0
2012-04-13 12:10:00,45.07,45.08,45.05,45.07,53600.0,25.3601,25.3658,25.3489,25.3601,53600.0
2012-04-13 12:20:00,45.06,45.08,45.04,45.08,35100.0,25.3545,25.3658,25.3432,25.3658,35100.0
2012-04-13 12:30:00,45.08,45.08,45.06,45.07,17200.0,25.3658,25.3658,25.3545,25.3601,17200.0
2012-04-13 12:40:00,45.08,45.1,45.06,45.06,25500.0,25.3658,25.377,25.3545,25.3545,25500.0
2012-04-13 12:50:00,45.07,45.08,45.05,45.07,32500.0,25.3601,25.3658,25.3489,25.3601,32500.0
2012-04-13 13:00:00,45.07,45.07,45.05,45.07,66300.0,25.3601,25.3601,25.3489,25.3601,66300.0
2012-04-13 13:10:00,45.06,45.07,45.05,45.06,147900.0,25.3545,25.3601,25.3489,25.3545,147900.0
2012-04-13 13:20:00,45.06,45.13,45.05,45.12,123000.0,25.3545,25.3939,25.3489,25.3883,123000.0
2012-04-13 13:30:00,45.12,45.13,45.1,45.11,60800.0,25.3883,25.3939,25.377,25.3826,60800.0
2012-04-13 13:40:00,45.11,45.17,45.09,45.09,98300.0,25.3826,25.4164,25.3714,25.3714,98300.0
2012-04-13 13:50:00,45.1,45.11,45.01,45.01,33100.0,25.377,25.3826,25.3264,25.3264,33100.0
2012-04-13 14:00:00,45.01,45.01,44.95,44.99,51200.0,25.3264,25.3264,25.2926,25.3151,51200.0
2012-04-13 14:10:00,44.99,45.02,44.99,44.99,30900.0,25.3151,25.332,25.3151,25.3151,30900.0
2012-04-13 14:20:00,45.0,45.03,44.97,44.99,38900.0,25.3207,25.3376,25.3039,25.3151,38900.0
2012-04-13 14:30:00,44.99,45.01,44.96,44.98,48800.0,25.3151,25.3264,25.2982,25.3095,48800.0
2012-04-13 14:40:00,44.99,45.0,44.95,45.0,53200.0,25.3151,25.3207,25.2926,25.3207,53200.0
2012-04-13 14:50:00,45.0,45.0,44.91,44.93,71000.0,25.3207,25.3207,25.2701,25.2814,71000.0
2012-04-13 15:00:00,44.93,44.97,44.92,44.95,32000.0,25.2814,25.3039,25.2757,25.2926,32000.0
2012-04-13 15:10:00,44.96,44.96,44.92,44.93,27300.0,25.2982,25.2982,25.2757,25.2814,27300.0
2012-04-13 15:20:00,44.94,44.94,44.84,44.84,70000.0,25.287,25.287,25.2307,25.2307,70000.0
2012-04-13 15:30:00,44.84,44.88,44.75,44.76,90900.0,25.2307,25.2532,25.1801,25.1857,90900.0
2012-04-13 15:40:00,44.76,44.8,44.73,44.74,141300.0,25.1857,25.2082,25.1688,25.1744,141300.0
2012-04-13 15:50:00,44.73,44.81,44.72,44.74,679100.0,25.1688,25.2138,25.1632,25.1744,679100.0
2012-04-16 09:30:00,44.79,44.97,44.75,44.93,130200.0,25.2026,25.3039,25.1801,25.2814,130200.0
2012-04-16 09:40:00,44.93,45.03,44.9,45.02,107200.0,25.2814,25.3376,25.2645,25.332,107200.0
2012-04-16 09:50:00,45.02,45.09,45.0,45.01,102600.0,25.332,25.3714,25.3207,25.3264,102600.0
2012-04-16 10:00:00,45.01,45.15,44.98,45.09,158400.0,25.3264,25.4051,25.3095,25.3714,158400.0
2012-04-16 10:10:00,45.1,45.17,45.02,45.03,158800.0,25.377,25.4164,25.332,25.3376,158800.0
2012-04-16 10:20:00,45.02,45.06,44.98,44.99,96100.0,25.332,25.3545,25.3095,25.3151,96100.0
2012-04-16 10:30:00,44.99,45.03,44.93,44.97,135200.0,25.3151,25.3376,25.2814,25.3039,135200.0
2012-04-16 10:40:00,44.97,45.0,44.93,44.97,97300.0,25.3039,25.3207,25.2814,25.3039,97300.0
2012-04-16 10:50:00,44.97,45.01,44.95,45.0,62100.0,25.3039,25.3264,25.2926,25.3207,62100.0
2012-04-16 11:00:00,45.0,45.04,44.94,45.0,60200.0,25.3207,25.3432,25.287,25.3207,60200.0
2012-04-16 11:10:00,45.0,45.04,44.99,45.02,87300.0,25.3207,25.3432,25.3151,25.332,87300.0
2012-04-16 11:20:00,45.02,45.13,45.02,45.12,44400.0,25.332,25.3939,25.332,25.3883,44400.0
2012-04-16 11:30:00,45.12,45.13,45.04,45.09,52900.0,25.3883,25.3939,25.3432,25.3714,52900.0
2012-04-16 11:40:00,45.1,45.17,45.09,45.17,44200.0,25.377,25.4164,25.3714,25.4164,44200.0
2012-04-16 11:50:00,45.17,45.2,45.15,45.17,30100.0,25.4164,25.4333,25.4051,25.4164,30100.0
2012-04-16 12:00:00,45.16,45.23,45.15,45.22,49800.0,25.4108,25.4502,25.4051,25.4445,49800.0
2012-04-16 12:10:00,45.22,45.23,45.17,45.18,48700.0,25.4445,25.4502,25.4164,25.422,48700.0
2012-04-16 12:20:00,45.18,45.2,45.13,45.18,38300.0,25.422,25.4333,25.3939,25.422,38300.0
2012-04-16 12:30:00,45.18,45.18,45.11,45.16,40800.0,25.422,25.422,25.3826,25.4108,40800.0
2012-04-16 12:40:00,45.16,45.17,45.12,45.15,47300.0,25.4108,25.4164,25.3883,25.4051,47300.0
2012-04-16 12:50:00,45.15,45.2,45.13,45.2,54000.0,25.4051,25.4333,25.3939,25.4333,54000.0
2012-04-16 13:00:00,45.19,45.22,45.17,45.22,39000.0,25.4277,25.4445,25.4164,25.4445,39000.0
2012-04-16 13:10:00,45.22,45.22,45.18,45.18,26400.0,25.4445,25.4445,25.422,25.422,26400.0
2012-04-16 13:20:00,45.18,45.2,45.16,45.18,33500.0,25.422,25.4333,25.4108,25.422,33500.0
2012-04-16 13:30:00,45.18,45.21,45.16,45.2,61000.0,25.422,25.4389,25.4108,25.4333,61000.0
2012-04-16 13:40:00,45.2,45.24,45.2,45.23,52400.0,25.4333,25.4558,25.4333,25.4502,52400.0
2012-04-16 13:50:00,45.23,45.23,45.2,45.23,57300.0,25.4502,25.4502,25.4333,25.4502,57300.0
2012-04-16 14:00:00,45.23,45.23,45.2,45.23,39300.0,25.4502,25.4502,25.4333,25.4502,39300.0
2012-04-16 14:10:00,45.23,45.24,45.21,45.24,92000.0,25.4502,25.4558,25.4389,25.4558,92000.0
2012-04-16 14:20:00,45.24,45.24,45.22,45.23,46000.0,25.4558,25.4558,25.4445,25.4502,46000.0
2012-04-16 14:30:00,45.24,45.25,45.2,45.2,68500.0,25.4558,25.4614,25.4333,25.4333,68500.0
2012-04-16 14:40:00,45.2,45.23,45.18,45.2,113500.0,25.4333,25.4502,25.422,25.4333,113500.0
2012-04-16 14:50:00,45.21,45.25,45.21,45.23,137100.0,25.4389,25.4614,25.4389,25.4502,137100.0
2012-04-16 15:00:00,45.23,45.23,45.21,45.23,54800.0,25.4502,25.4502,25.4389,25.4502,54800.0
2012-04-16 15:10:00,45.23,45.24,45.22,45.24,42100.0,25.4502,25.4558,25.4445,25.4558,42100.0
2012-04-16 15:20:00,45.24,45.24,45.21,45.23,87100.0,25.4558,25.4558,25.4389,25.4502,87100.0
2012-04-16 15:30:00,45.22,45.23,45.2,45.22,98300.0,25.4445,25.4502,25.4333,25.4445,98300.0
2012-04-16 15:40:00,45.22,45.24,45.18,45.19,145200.0,25.4445,25.4558,25.422,25.4277,145200.0
2012-04-16 15:50:00,45.19,45.21,45.16,45.16,231300.0,25.4277,25.4389,25.4108,25.4108,231300.0
2012-04-17 09:30:00,45.28,45.28,45.15,45.2,142700.0,25.4783,25.4783,25.4051,25.4333,142700.0
2012-04-17 09:40:00,45.2,45.21,45.12,45.12,70100.0,25.4333,25.4389,25.3883,25.3883,70100.0
2012-04-17 09:50:00,45.12,45.15,45.0,45.0,105100.0,25.3883,25.4051,25.3207,25.3207,105100.0
2012-04-17 10:00:00,44.99,45.02,44.91,44.96,103700.0,25.3151,25.332,25.2701,25.2982,103700.0
2012-04-17 10:10:00,44.95,45.07,44.91,45.03,69900.0,25.2926,25.3601,25.2701,25.3376,69900.0
2012-04-17 10:20:00,45.02,45.12,45.01,45.1,43100.0,25.332,25.3883,25.3264,25.377,43100.0
2012-04-17 10:30:00,45.09,45.16,45.06,45.13,53300.0,25.3714,25.4108,25.3545,25.3939,53300.0
2012-04-17 10:40:00,45.13,45.21,45.12,45.2,28500.0,25.3939,25.4389,25.3883,25.4333,28500.0
2012-04-17 10:50:00,45.19,45.25,45.19,45.22,31200.0,25.4277,25.4614,25.4277,25.4445,31200.0
2012-04-17 11:00:00,45.22,45.28,45.22,45.27,87500.0,25.4445,25.4783,25.4445,25.4727,87500.0
2012-04-17 11:10:00,45.28,45.29,45.25,45.28,35300.0,25.4783,25.4839,25.4614,25.4783,35300.0
2012-04-17 11:20:00,45.28,45.29,45.26,45.29,56700.0,25.4783,25.4839,25.467,25.4839,56700.0
2012-04-17 11:30:00,45.29,45.29,45.27,45.27,49900.0,25.4839,25.4839,25.4727,25.4727,49900.0
2012-04-17 11:40:00,45.27,45.29,45.26,45.28,19000.0,25.4727,25.4839,25.467,25.4783,19000.0
2012-04-17 11:50:00,45.27,45.29,45.27,45.29,23800.0,25.4727,25.4839,25.4727,25.4839,23800.0
2012-04-17 12:00:00,45.28,45.29,45.26,45.26,31400.0,25.4783,25.4839,25.467,25.467,31400.0
2012-04-17 12:10:00,45.27,45.28,45.24,45.28,30200.0,25.4727,25.4783,25.4558,25.4783,30200.0
2012-04-17 12:20:00,45.27,45.3,45.26,45.29,46300.0,25.4727,25.4895,25.467,25.4839,46300.0
2012-04-17 12:30:00,45.3,45.3,45.27,45.28,58800.0,25.4895,25.4895,25.4727,25.4783,58800.0
2012-04-17 12:40:00,45.28,45.29,45.27,45.28,22400.0,25.4783,25.4839,25.4727,25.4783,22400.0
2012-04-17 12:50:00,45.29,45.29,45.26,45.26,17800.0,25.4839,25.4839,25.467,25.467,17800.0
2012-04-17 13:00:00,45.26,45.29,45.26,45.28,28200.0,25.467,25.4839,25.467,25.4783,28200.0
2012-04-17 13:10:00,45.28,45.3,45.28,45.29,25100.0,25.4783,25.4895,25.4783,25.4839,25100.0
2012-04-17 13:20:00,45.28,45.3,45.28,45.28,37100.0,25.4783,25.4895,25.4783,25.4783,37100.0
2012-04-17 13:30:00,45.28,45.3,45.28,45.29,32300.0,25.4783,25.4895,25.4783,25.4839,32300.0
2012-04-17 13:40:00,45.29,45.3,45.28,45.29,21000.0,25.4839,25.4895,25.4783,25.4839,21000.0
2012-04-17 13:50:00,45.3,45.33,45.29,45.3,91700.0,25.4895,25.5064,25.4839,25.4895,91700.0
2012-04-17 14:00:00,45.3,45.33,45.29,45.33,37800.0,25.4895,25.5064,25.4839,25.5064,37800.0
2012-04-17 14:10:00,45.32,45.34,45.31,45.32,43100.0,25.5008,25.5121,25.4952,25.5008,43100.0
2012-04-17 14:20:00,45.32,45.34,45.31,45.33,30000.0,25.5008,25.5121,25.4952,25.5064,30000.0
2012-04-17 14:30:00,45.34,45.37,45.33,45.35,59000.0,25.5121,25.5289,25.5064,25.5177,59000.0
2012-04-17 14:40:00,45.35,45.37,45.34,45.35,30900.0,25.5177,25.5289,25.5121,25.5177,30900.0
2012-04-17 14:50:00,45.34,45.4,45.34,45.4,40400.0,25.5121,25.5458,25.5121,25.5458,40400.0
2012-04-17 15:00:00,45.39,45.42,45.39,45.41,57800.0,25.5402,25.5571,25.5402,25.5514,57800.0
2012-04-17 15:10:00,45.42,45.42,45.38,45.39,69500.0,25.5571,25.5571,25.5346,25.5402,69500.0
2012-04-17 15:20:00,45.4,45.41,45.37,45.4,65900.0,25.5458,25.5514,25.5289,25.5458,65900.0
2012-04-17 15:30:00,45.4,45.41,45.36,45.37,72200.0,25.5458,25.5514,25.5233,25.5289,72200.0
2012-04-17 15:40:00,45.37,45.39,45.36,45.38,90300.0,25.5289,25.5402,25.5233,25.5346,90300.0
2012-04-17 15:50:00,45.37,45.41,45.37,45.37,218900.0,25.5289,25.5514,25.5289,25.5289,218900.0
2012-04-18 09:30:00,45.31,45.44,45.21,45.32,142800.0,25.4952,25.5683,25.4389,25.5008,142800.0
2012-04-18 09:40:00,45.33,45.44,45.31,45.43,111400.0,25.5064,25.5683,25.4952,25.5627,111400.0
2012-04-18 09:50:00,45.44,45.45,45.37,45.43,97500.0,25.5683,25.5739,25.5289,25.5627,97500.0
2012-04-18 10:00:00,45.44,45.5,45.43,45.49,163500.0,25.5683,25.6021,25.5627,25.5965,163500.0
2012-04-18 10:10:00,45.49,45.56,45.47,45.53,210300.0,25.5965,25.6358,25.5852,25.619,210300.0
2012-04-18 10:20:00,45.53,45.54,45.37,45.41,132500.0,25.619,25.6246,25.5289,25.5514,132500.0
2012-04-18 10:30:00,45.41,45.5,45.36,45.48,69300.0,25.5514,25.6021,25.5233,25.5908,69300.0
2012-04-18 10:40:00,45.48,45.5,45.44,45.46,42700.0,25.5908,25.6021,25.5683,25.5796,42700.0
2012-04-18 10:50:00,45.45,45.47,45.43,45.47,28300.0,25.5739,25.5852,25.5627,25.5852,28300.0
2012-04-18 11:00:00,45.47,45.52,45.46,45.51,87300.0,25.5852,25.6133,25.5796,25.6077,87300.0
2012-04-18 11:10:00,45.51,45.53,45.45,45.46,54000.0,25.6077,25.619,25.5739,25.5796,54000.0
2012-04-18 11:20:00,45.46,45.55,45.45,45.55,41700.0,25.5796,25.6302,25.5739,25.6302,41700.0
2012-04-18 11:30:00,45.55,45.56,45.5,45.55,64800.0,25.6302,25.6358,25.6021,25.6302,64800.0
2012-04-18 11:40:00,45.54,45.59,45.53,45.59,49600.0,25.6246,25.6527,25.619,25.6527,49600.0
2012-04-18 11:50:00,45.57,45.6,45.56,45.59,48900.0,25.6415,25.6584,25.6358,25.6527,48900.0
2012-04-18 12:00:00,45.59,45.62,45.58,45.6,60800.0,25.6527,25.6696,25.6471,25.6584,60800.0
2012-04-18 12:10:00,45.6,45.65,45.59,45.65,57200.0,25.6584,25.6865,25.6527,25.6865,57200.0
2012-04-18 12:20:00,45.65,45.65,45.6,45.61,48000.0,25.6865,25.6865,25.6584,25.664,48000.0
2012-04-18 12:30:00,45.61,45.64,45.59,45.64,30600.0,25.664,25.6809,25.6527,25.6809,30600.0
2012-04-18 12:40:00,45.64,45.65,45.6,45.62,54000.0,25.6809,25.6865,25.6584,25.6696,54000.0
2012-04-18 12:50:00,45.63,45.65,45.62,45.64,21700.0,25.6752,25.6865,25.6696,25.6809,21700.0
2012-04-18 13:00:00,45.64,45.65,45.62,45.65,26600.0,25.6809,25.6865,25.6696,25.6865,26600.0
2012-04-18 13:10:00,45.65,45.65,45.63,45.64,31700.0,25.6865,25.6865,25.6752,25.6809,31700.0
2012-04-18 13:20:00,45.65,45.65,45.64,45.65,22300.0,25.6865,25.6865,25.6809,25.6865,22300.0
2012-04-18 13:30:00,45.64,45.67,45.63,45.66,73200.0,25.6809,25.6977,25.6752,25.6921,73200.0
2012-04-18 13:40:00,45.66,45.68,45.65,45.68,36100.0,25.6921,25.7034,25.6865,25.7034,36100.0
2012-04-18 13:50:00,45.68,45.72,45.65,45.66,61600.0,25.7034,25.7259,25.6865,25.6921,61600.0
2012-04-18 14:00:00,45.65,45.66,45.63,45.66,36500.0,25.6865,25.6921,25.6752,25.6921,36500.0
2012-04-18 14:10:00,45.65,45.68,45.64,45.64,44100.0,25.6865,25.7034,25.6809,25.6809,44100.0
2012-04-18 14:20:00,45.65,45.68,45.65,45.66,51800.0,25.6865,25.7034,25.6865,25.6921,51800.0
2012-04-18 14:30:00,45.66,45.68,45.63,45.63,71500.0,25.6921,25.7034,25.6752,25.6752,71500.0
2012-04-18 14:40:00,45.64,45.64,45.58,45.6,85500.0,25.6809,25.6809,25.6471,25.6584,85500.0
2012-04-18 14:50:00,45.6,45.61,45.57,45.58,37400.0,25.6584,25.664,25.6415,25.6471,37400.0
2012-04-18 15:00:00,45.58,45.62,45.58,45.58,67200.0,25.6471,25.6696,25.6471,25.6471,67200.0
2012-04-18 15:10:00,45.58,45.62,45.57,45.62,45600.0,25.6471,25.6696,25.6415,25.6696,45600.0
2012-04-18 15:20:00,45.62,45.65,45.58,45.58,53000.0,25.6696,25.6865,25.6471,25.6471,53000.0
2012-04-18 15:30:00,45.58,45.59,45.56,45.57,43800.0,25.6471,25.6527,25.6358,25.6415,43800.0
2012-04-18 15:40:00,45.56,45.57,45.54,45.55,96400.0,25.6358,25.6415,25.6246,25.6302,96400.0
2012-04-18 15:50:00,45.55,45.56,45.54,45.55,195500.0,25.6302,25.6358,25.6246,25.6302,195500.0
2012-04-19 09:30:00,45.57,45.58,45.39,45.4,124000.0,25.6415,25.6471,25.5402,25.5458,124000.0
2012-04-19 09:40:00,45.41,45.47,45.36,45.46,135100.0,25.5514,25.5852,25.5233,25.5796,135100.0
2012-04-19 09:50:00,45.46,45.5,45.43,45.5,49600.0,25.5796,25.6021,25.5627,25.6021,49600.0
2012-04-19 10:00:00,45.49,45.5,45.43,45.44,123100.0,25.5965,25.6021,25.5627,25.5683,123100.0
2012-04-19 10:10:00,45.44,45.49,45.43,45.48,73000.0,25.5683,25.5965,25.5627,25.5908,73000.0
2012-04-19 10:20:00,45.47,45.47,45.35,45.36,103800.0,25.5852,25.5852,25.5177,25.5233,103800.0
2012-04-19 10:30:00,45.37,45.48,45.35,45.48,133300.0,25.5289,25.5908,25.5177,25.5908,133300.0
2012-04-19 10:40:00,45.48,45.59,45.48,45.56,95100.0,25.5908,25.6527,25.5908,25.6358,95100.0
2012-04-19 10:50:00,45.56,45.66,45.55,45.65,83800.0,25.6358,25.6921,25.6302,25.6865,83800.0
2012-04-19 11:00:00,45.64,45.68,45.6,45.66,97500.0,25.6809,25.7034,25.6584,25.6921,97500.0
2012-04-19 11:10:00,45.66,45.69,45.63,45.66,70300.0,25.6921,25.709,25.6752,25.6921,70300.0
2012-04-19 11:20:00,45.66,45.7,45.63,45.68,74900.0,25.6921,25.7146,25.6752,25.7034,74900.0
2012-04-19 11:30:00,45.68,45.7,45.66,45.69,73300.0,25.7034,25.7146,25.6921,25.709,73300.0
2012-04-19 11:40:00,45.69,45.8,45.69,45.79,89100.0,25.709,25.7709,25.709,25.7653,89100.0
2012-04-19 11:50:00,45.79,45.8,45.76,45.76,71200.0,25.7653,25.7709,25.7484,25.7484,71200.0
2012-04-19 12:00:00,45.76,45.76,45.65,45.66,58800.0,25.7484,25.7484,25.6865,25.6921,58800.0
2012-04-19 12:10:00,45.65,45.7,45.61,45.61,76600.0,25.6865,25.7146,25.664,25.664,76600.0
2012-04-19 12:20:00,45.61,45.63,45.58,45.58,36500.0,25.664,25.6752,25.6471,25.6471,36500.0
2012-04-19 12:30:00,45.58,45.61,45.57,45.59,52200.0,25.6471,25.664,25.6415,25.6527,52200.0
2012-04-19 12:40:00,45.59,45.61,45.57,45.59,57900.0,25.6527,25.664,25.6415,25.6527,57900.0
2012-04-19 12:50:00,45.59,45.61,45.58,45.59,38300.0,25.6527,25.664,25.6471,25.6527,38300.0
2012-04-19 13:00:00,45.59,45.63,45.59,45.61,37900.0,25.6527,25.6752,25.6527,25.664,37900.0
2012-04-19 13:10:00,45.61,45.62,45.55,45.57,60200.0,25.664,25.6696,25.6302,25.6415,60200.0
2012-04-19 13:20:00,45.58,45.59,45.54,45.57,34400.0,25.6471,25.6527,25.6246,25.6415,34400.0
2012-04-19 13:30:00,45.58,45.61,45.55,45.58,22900.0,25.6471,25.664,25.6302,25.6471,22900.0
2012-04-19 13:40:00,45.58,45.58,45.55,45.56,24300.0,25.6471,25.6471,25.6302,25.6358,24300.0
2012-04-19 13:50:00,45.57,45.57,45.5,45.51,27300.0,25.6415,25.6415,25.6021,25.6077,27300.0
2012-04-19 14:00:00,45.5,45.54,45.5,45.54,19300.0,25.6021,25.6246,25.6021,25.6246,19300.0
2012-04-19 14:10:00,45.54,45.54,45.49,45.52,41600.0,25.6246,25.6246,25.5965,25.6133,41600.0
2012-04-19 14:20:00,45.53,45.54,45.45,45.48,46700.0,25.619,25.6246,25.5739,25.5908,46700.0
2012-04-19 14:30:00,45.48,45.5,45.41,45.46,55600.0,25.5908,25.6021,25.5514,25.5796,55600.0
2012-04-19 14:40:00,45.46,45.47,45.4,45.45,56600.0,25.5796,25.5852,25.5458,25.5739,56600.0
2012-04-19 14:50:00,45.45,45.45,45.4,45.4,43800.0,25.5739,25.5739,25.5458,25.5458,43800.0
2012-04-19 15:00:00,45.4,45.44,45.35,45.37,92400.0,25.5458,25.5683,25.5177,25.5289,92400.0
2012-04-19 15:10:00,45.37,45.39,45.34,45.36,79100.0,25.5289,25.5402,25.5121,25.5233,79100.0
2012-04-19 15:20:00,45.36,45.43,45.35,45.41,89900.0,25.5233,25.5627,25.5177,25.5514,89900.0
2012-04-19 15:30:00,45.41,45.46,45.38,45.46,52000.0,25.5514,25.5796,25.5346,25.5796,52000.0
2012-04-19 15:40:00,45.46,45.51,45.42,45.49,120800.0,25.5796,25.6077,25.5571,25.5965,120800.0
2012-04-19 15:50:00,45.49,45.52,45.43,45.47,151600.0,25.5965,25.6133,25.5627,25.5852,151600.0
2012-04-20 09:30:00,45.56,45.58,45.4,45.51,750100.0,25.6358,25.6471,25.5458,25.6077,750100.0
2012-04-20 09:40:00,45.48,45.63,45.48,45.59,130300.0,25.5908,25.6752,25.5908,25.6527,130300.0
2012-04-20 09:50:00,45.58,45.62,45.52,45.55,119000.0,25.6471,25.6696,25.6133,25.6302,119000.0
2012-04-20 10:00:00,45.54,45.63,45.52,45.59,144000.0,25.6246,25.6752,25.6133,25.6527,144000.0
2012-04-20 10:10:00,45.59,45.63,45.56,45.62,126700.0,25.6527,25.6752,25.6358,25.6696,126700.0
2012-04-20 10:20:00,45.62,45.64,45.59,45.61,57500.0,25.6696,25.6809,25.6527,25.664,57500.0
2012-04-20 10:30:00,45.62,45.7,45.62,45.66,214900.0,25.6696,25.7146,25.6696,25.6921,214900.0
2012-04-20 10:40:00,45.66,45.71,45.62,45.67,168800.0,25.6921,25.7202,25.6696,25.6977,168800.0
2012-04-20 10:50:00,45.67,45.8,45.66,45.79,122500.0,25.6977,25.7709,25.6921,25.7653,122500.0
2012-04-20 11:00:00,45.8,45.84,45.77,45.78,80900.0,25.7709,25.7934,25.754,25.7596,80900.0
2012-04-20 11:10:00,45.77,45.8,45.73,45.76,145200.0,25.754,25.7709,25.7315,25.7484,145200.0
2012-04-20 11:20:00,45.77,45.81,45.75,45.81,52000.0,25.754,25.7765,25.7428,25.7765,52000.0
2012-04-20 11:30:00,45.81,45.83,45.76,45.76,80800.0,25.7765,25.7878,25.7484,25.7484,80800.0
2012-04-20 11:40:00,45.77,45.83,45.77,45.82,75900.0,25.754,25.7878,25.754,25.7821,75900.0
2012-04-20 11:50:00,45.82,45.84,45.79,45.83,158400.0,25.7821,25.7934,25.7653,25.7878,158400.0
2012-04-20 12:00:00,45.83,45.84,45.79,45.83,71200.0,25.7878,25.7934,25.7653,25.7878,71200.0
2012-04-20 12:10:00,45.83,45.85,45.81,45.82,78200.0,25.7878,25.799,25.7765,25.7821,78200.0
2012-04-20 12:20:00,45.81,45.85,45.78,45.79,95500.0,25.7765,25.799,25.7596,25.7653,95500.0
2012-04-20 12:30:00,45.79,45.8,45.79,45.8,17500.0,25.7653,25.7709,25.7653,25.7709,17500.0
2012-04-20 12:40:00,45.79,45.8,45.77,45.8,32500.0,25.7653,25.7709,25.754,25.7709,32500.0
2012-04-20 12:50:00,45.79,45.8,45.76,45.78,58500.0,25.7653,25.7709,25.7484,25.7596,58500.0
2012-04-20 13:00:00,45.77,45.8,45.77,45.8,28000.0,25.754,25.7709,25.754,25.7709,28000.0
2012-04-20 13:10:00,45.79,45.8,45.77,45.79,45100.0,25.7653,25.7709,25.754,25.7653,45100.0
2012-04-20 13:20:00,45.79,45.8,45.77,45.8,43600.0,25.7653,25.7709,25.754,25.7709,43600.0
2012-04-20 13:30:00,45.79,45.83,45.77,45.82,81700.0,25.7653,25.7878,25.754,25.7821,81700.0
2012-04-20 13:40:00,45.83,45.85,45.82,45.85,24100.0,25.7878,25.799,25.7821,25.799,24100.0
2012-04-20 13:50:00,45.85,45.85,45.83,45.84,27200.0,25.799,25.799,25.7878,25.7934,27200.0
2012-04-20 14:00:00,45.84,45.86,45.83,45.83,55600.0,25.7934,25.8046,25.7878,25.7878,55600.0
2012-04-20 14:10:00,45.83,45.89,45.83,45.88,60400.0,25.7878,25.8215,25.7878,25.8159,60400.0
2012-04-20 14:20:00,45.87,45.9,45.86,45.89,50200.0,25.8103,25.8272,25.8046,25.8215,50200.0
2012-04-20 14:30:00,45.88,45.89,45.86,45.87,45200.0,25.8159,25.8215,25.8046,25.8103,45200.0
2012-04-20 14:40:00,45.87,45.88,45.86,45.87,38000.0,25.8103,25.8159,25.8046,25.8103,38000.0
2012-04-20 14:50:00,45.87,45.88,45.83,45.85,91800.0,25.8103,25.8159,25.7878,25.799,91800.0
2012-04-20 15:00:00,45.85,45.86,45.81,45.81,73800.0,25.799,25.8046,25.7765,25.7765,73800.0
2012-04-20 15:10:00,45.82,45.85,45.81,45.85,64700.0,25.7821,25.799,25.7765,25.799,64700.0
2012-04-20 15:20:00,45.85,45.87,45.82,45.84,80900.0,25.799,25.8103,25.7821,25.7934,80900.0
2012-04-20 15:30:00,45.84,45.85,45.82,45.84,66600.0,25.7934,25.799,25.7821,25.7934,66600.0
2012-04-20 15:40:00,45.85,45.85,45.8,45.82,93200.0,25.799,25.799,25.7709,25.7821,93200.0
2012-04-20 15:50:00,45.82,45.84,45.79,45.82,237600.0,25.7821,25.7934,25.7653,25.7821,237600.0
2012-04-23 09:30:00,45.63,45.75,45.56,45.65,130100.0,25.6752,25.7428,25.6358,25.6865,130100.0
2012-04-23 09:40:00,45.66,45.7,45.6,45.62,76200.0,25.6921,25.7146,25.6584,25.6696,76200.0
2012-04-23 09:50:00,45.63,45.65,45.59,45.63,117500.0,25.6752,25.6865,25.6527,25.6752,117500.0
2012-04-23 10:00:00,45.63,45.67,45.61,45.62,105500.0,25.6752,25.6977,25.664,25.6696,105500.0
2012-04-23 10:10:00,45.62,45.69,45.61,45.68,81100.0,25.6696,25.709,25.664,25.7034,81100.0
2012-04-23 10:20:00,45.67,45.7,45.63,45.65,75600.0,25.6977,25.7146,25.6752,25.6865,75600.0
2012-04-23 10:30:00,45.65,45.67,45.61,45.67,61600.0,25.6865,25.6977,25.664,25.6977,61600.0
2012-04-23 10:40:00,45.67,45.7,45.65,45.65,58300.0,25.6977,25.7146,25.6865,25.6865,58300.0
2012-04-23 10:50:00,45.65,45.68,45.62,45.65,58900.0,25.6865,25.7034,25.6696,25.6865,58900.0
2012-04-23 11:00:00,45.64,45.65,45.55,45.58,72600.0,25.6809,25.6865,25.6302,25.6471,72600.0
2012-04-23 11:10:00,45.57,45.6,45.52,45.55,74800.0,25.6415,25.6584,25.6133,25.6302,74800.0
2012-04-23 11:20:00,45.55,45.56,45.52,45.54,38600.0,25.6302,25.6358,25.6133,25.6246,38600.0
2012-04-23 11:30:00,45.54,45.56,45.5,45.56,48300.0,25.6246,25.6358,25.6021,25.6358,48300.0
2012-04-23 11:40:00,45.56,45.56,45.52,45.55,34600.0,25.6358,25.6358,25.6133,25.6302,34600.0
2012-04-23 11:50:00,45.55,45.55,45.53,45.54,23300.0,25.6302,25.6302,25.619,25.6246,23300.0
2012-04-23 12:00:00,45.54,45.55,45.52,45.54,26800.0,25.6246,25.6302,25.6133,25.6246,26800.0
2012-04-23 12:10:00,45.54,45.55,45.5,45.51,30500.0,25.6246,25.6302,25.6021,25.6077,30500.0
2012-04-23 12:20:00,45.51,45.53,45.5,45.51,24300.0,25.6077,25.619,25.6021,25.6077,24300.0
2012-04-23 12:30:00,45.51,45.51,45.47,45.48,41600.0,25.6077,25.6077,25.5852,25.5908,41600.0
2012-04-23 12:40:00,45.48,45.5,45.48,45.5,26000.0,25.5908,25.6021,25.5908,25.6021,26000.0
2012-04-23 12:50:00,45.5,45.52,45.49,45.5,40300.0,25.6021,25.6133,25.5965,25.6021,40300.0
2012-04-23 13:00:00,45.5,45.52,45.5,45.52,37400.0,25.6021,25.6133,25.6021,25.6133,37400.0
2012-04-23 13:10:00,45.52,45.55,45.52,45.54,18900.0,25.6133,25.6302,25.6133,25.6246,18900.0
2012-04-23 13:20:00,45.54,45.54,45.51,45.53,25600.0,25.6246,25.6246,25.6077,25.619,25600.0
2012-04-23 13:30:00,45.52,45.57,45.5,45.57,31800.0,25.6133,25.6415,25.6021,25.6415,31800.0
2012-04-23 13:40:00,45.57,45.57,45.52,45.53,22500.0,25.6415,25.6415,25.6133,25.619,22500.0
2012-04-23 13:50:00,45.54,45.55,45.52,45.53,13300.0,25.6246,25.6302,25.6133,25.619,13300.0
2012-04-23 14:00:00,45.53,45.54,45.5,45.5,44800.0,25.619,25.6246,25.6021,25.6021,44800.0
2012-04-23 14:10:00,45.5,45.56,45.5,45.55,25300.0,25.6021,25.6358,25.6021,25.6302,25300.0
2012-04-23 14:20:00,45.54,45.59,45.54,45.56,45300.0,25.6246,25.6527,25.6246,25.6358,45300.0
2012-04-23 14:30:00,45.56,45.64,45.56,45.61,54500.0,25.6358,25.6809,25.6358,25.664,54500.0
2012-04-23 14:40:00,45.6,45.61,45.55,45.56,36400.0,25.6584,25.664,25.6302,25.6358,36400.0
2012-04-23 14:50:00,45.56,45.58,45.55,45.56,43700.0,25.6358,25.6471,25.6302,25.6358,43700.0
2012-04-23 15:00:00,45.55,45.61,45.55,45.58,108300.0,25.6302,25.664,25.6302,25.6471,108300.0
2012-04-23 15:10:00,45.58,45.6,45.56,45.59,32500.0,25.6471,25.6584,25.6358,25.6527,32500.0
2012-04-23 15:20:00,45.6,45.6,45.55,45.6,62600.0,25.6584,25.6584,25.6302,25.6584,62600.0
2012-04-23 15:30:00,45.6,45.62,45.57,45.62,62500.0,25.6584,25.6696,25.6415,25.6696,62500.0
2012-04-23 15:40:00,45.61,45.62,45.57,45.59,71800.0,25.664,25.6696,25.6415,25.6527,71800.0
2012-04-23 15:50:00,45.58,45.62,45.58,45.6,148200.0,25.6471,25.6696,25.6471,25.6584,148200.0
2012-04-24 09:30:00,45.65,45.85,45.61,45.81,108500.0,25.6865,25.799,25.664,25.7765,108500.0
2012-04-24 09:40:00,45.8,45.89,45.77,45.82,107300.0,25.7709,25.8215,25.754,25.7821,107300.0
2012-04-24 09:50:00,45.82,45.84,45.74,45.74,70100.0,25.7821,25.7934,25.7371,25.7371,70100.0
2012-04-24 10:00:00,45.73,45.84,45.73,45.84,68900.0,25.7315,25.7934,25.7315,25.7934,68900.0
2012-04-24 10:10:00,45.84,45.84,45.78,45.79,43500.0,25.7934,25.7934,25.7596,25.7653,43500.0
2012-04-24 10:20:00,45.78,45.79,45.75,45.78,52100.0,25.7596,25.7653,25.7428,25.7596,52100.0
2012-04-24 10:30:00,45.78,45.84,45.78,45.82,57700.0,25.7596,25.7934,25.7596,25.7821,57700.0
2012-04-24 10:40:00,45.82,45.88,45.81,45.87,55600.0,25.7821,25.8159,25.7765,25.8103,55600.0
2012-04-24 10:50:00,45.87,45.89,45.87,45.89,34100.0,25.8103,25.8215,25.8103,25.8215,34100.0
2012-04-24 11:00:00,45.89,45.89,45.87,45.88,45400.0,25.8215,25.8215,25.8103,25.8159,45400.0
2012-04-24 11:10:00,45.88,45.9,45.86,45.89,89600.0,25.8159,25.8272,25.8046,25.8215,89600.0
2012-04-24 11:20:00,45.89,45.89,45.82,45.84,103500.0,25.8215,25.8215,25.7821,25.7934,103500.0
2012-04-24 11:30:00,45.85,45.87,45.79,45.8,57400.0,25.799,25.8103,25.7653,25.7709,57400.0
2012-04-24 11:40:00,45.8,45.83,45.76,45.81,41500.0,25.7709,25.7878,25.7484,25.7765,41500.0
2012-04-24 11:50:00,45.82,45.83,45.79,45.83,51000.0,25.7821,25.7878,25.7653,25.7878,51000.0
2012-04-24 12:00:00,45.83,45.83,45.78,45.82,33400.0,25.7878,25.7878,25.7596,25.7821,33400.0
2012-04-24 12:10:00,45.82,45.86,45.78,45.81,69000.0,25.7821,25.8046,25.7596,25.7765,69000.0
2012-04-24 12:20:00,45.81,45.82,45.78,45.81,37800.0,25.7765,25.7821,25.7596,25.7765,37800.0
2012-04-24 12:30:00,45.8,45.82,45.77,45.79,30400.0,25.7709,25.7821,25.754,25.7653,30400.0
2012-04-24 12:40:00,45.8,45.81,45.77,45.78,30300.0,25.7709,25.7765,25.754,25.7596,30300.0
2012-04-24 12:50:00,45.79,45.81,45.77,45.8,26500.0,25.7653,25.7765,25.754,25.7709,26500.0
2012-04-24 13:00:00,45.8,45.81,45.77,45.79,54900.0,25.7709,25.7765,25.754,25.7653,54900.0
2012-04-24 13:10:00,45.79,45.8,45.75,45.78,73100.0,25.7653,25.7709,25.7428,25.7596,73100.0
2012-04-24 13:20:00,45.78,45.78,45.75,45.76,34000.0,25.7596,25.7596,25.7428,25.7484,34000.0
2012-04-24 13:30:00,45.76,45.81,45.76,45.8,92500.0,25.7484,25.7765,25.7484,25.7709,92500.0
2012-04-24 13:40:00,45.81,45.87,45.77,45.86,82500.0,25.7765,25.8103,25.754,25.8046,82500.0
2012-04-24 13:50:00,45.86,45.88,45.83,45.85,34300.0,25.8046,25.8159,25.7878,25.799,34300.0
2012-04-24 14:00:00,45.85,45.87,45.84,45.86,88200.0,25.799,25.8103,25.7934,25.8046,88200.0
2012-04-24 14:10:00,45.86,45.89,45.86,45.86,55300.0,25.8046,25.8215,25.8046,25.8046,55300.0
2012-04-24 14:20:00,45.87,45.89,45.87,45.89,35800.0,25.8103,25.8215,25.8103,25.8215,35800.0
2012-04-24 14:30:00,45.89,45.9,45.87,45.89,52600.0,25.8215,25.8272,25.8103,25.8215,52600.0
2012-04-24 14:40:00,45.89,45.89,45.85,45.88,45600.0,25.8215,25.8215,25.799,25.8159,45600.0
2012-04-24 14:50:00,45.88,45.89,45.86,45.88,35900.0,25.8159,25.8215,25.8046,25.8159,35900.0
2012-04-24 15:00:00,45.88,45.89,45.86,45.88,44600.0,25.8159,25.8215,25.8046,25.8159,44600.0
2012-04-24 15:10:00,45.88,45.9,45.88,45.9,49900.0,25.8159,25.8272,25.8159,25.8272,49900.0
2012-04-24 15:20:00,45.9,45.92,45.87,45.87,117300.0,25.8272,25.8384,25.8103,25.8103,117300.0
2012-04-24 15:30:00,45.88,45.92,45.87,45.91,87800.0,25.8159,25.8384,25.8103,25.8328,87800.0
2012-04-24 15:40:00,45.92,45.92,45.82,45.85,211800.0,25.8384,25.8384,25.7821,25.799,211800.0
2012-04-24 15:50:00,45.85,45.91,45.85,45.88,278700.0,25.799,25.8328,25.799,25.8159,278700.0
2012-04-25 09:30:00,45.65,45.73,45.43,45.65,185000.0,25.6865,25.7315,25.5627,25.6865,185000.0
2012-04-25 09:40:00,45.65,45.77,45.52,45.54,178500.0,25.6865,25.754,25.6133,25.6246,178500.0
2012-04-25 09:50:00,45.54,45.56,45.4,45.52,214700.0,25.6246,25.6358,25.5458,25.6133,214700.0
2012-04-25 10:00:00,45.52,45.64,45.52,45.64,124700.0,25.6133,25.6809,25.6133,25.6809,124700.0
2012-04-25 10:10:00,45.63,45.64,45.57,45.58,72900.0,25.6752,25.6809,25.6415,25.6471,72900.0
2012-04-25 10:20:00,45.58,45.65,45.55,45.55,107900.0,25.6471,25.6865,25.6302,25.6302,107900.0
2012-04-25 10:30:00,45.55,45.59,45.53,45.55,81900.0,25.6302,25.6527,25.619,25.6302,81900.0
2012-04-25 10:40:00,45.55,45.65,45.55,45.65,110900.0,25.6302,25.6865,25.6302,25.6865,110900.0
2012-04-25 10:50:00,45.65,45.8,45.63,45.79,92600.0,25.6865,25.7709,25.6752,25.7653,92600.0
2012-04-25 11:00:00,45.8,45.86,45.76,45.76,86300.0,25.7709,25.8046,25.7484,25.7484,86300.0
2012-04-25 11:10:00,45.76,45.78,45.69,45.73,85600.0,25.7484,25.7596,25.709,25.7315,85600.0
2012-04-25 11:20:00,45.73,45.8,45.71,45.79,49500.0,25.7315,25.7709,25.7202,25.7653,49500.0
2012-04-25 11:30:00,45.79,45.79,45.73,45.76,55300.0,25.7653,25.7653,25.7315,25.7484,55300.0
2012-04-25 11:40:00,45.77,45.77,45.65,45.68,81800.0,25.754,25.754,25.6865,25.7034,81800.0
2012-04-25 11:50:00,45.68,45.69,45.61,45.66,60200.0,25.7034,25.709,25.664,25.6921,60200.0
2012-04-25 12:00:00,45.66,45.7,45.65,45.7,45800.0,25.6921,25.7146,25.6865,25.7146,45800.0
2012-04-25 12:10:00,45.7,45.73,45.69,45.7,52700.0,25.7146,25.7315,25.709,25.7146,52700.0
2012-04-25 12:20:00,45.71,45.73,45.68,45.73,57800.0,25.7202,25.7315,25.7034,25.7315,57800.0
2012-04-25 12:30:00,45.73,45.77,45.69,45.69,66200.0,25.7315,25.754,25.709,25.709,66200.0
2012-04-25 12:40:00,45.7,45.76,45.69,45.75,47300.0,25.7146,25.7484,25.709,25.7428,47300.0
2012-04-25 12:50:00,45.74,45.79,45.74,45.78,34300.0,25.7371,25.7653,25.7371,25.7596,34300.0
2012-04-25 13:00:00,45.78,45.8,45.77,45.77,54300.0,25.7596,25.7709,25.754,25.754,54300.0
2012-04-25 13:10:00,45.77,45.8,45.59,45.63,279900.0,25.754,25.7709,25.6527,25.6752,279900.0
2012-04-25 13:20:00,45.63,45.73,45.5,45.63,700600.0,25.6752,25.7315,25.6021,25.6752,700600.0
2012-04-25 13:30:00,45.63,45.69,45.59,45.64,119000.0,25.6752,25.709,25.6527,25.6809,119000.0
2012-04-25 13:40:00,45.64,45.66,45.63,45.66,65300.0,25.6809,25.6921,25.6752,25.6921,65300.0
2012-04-25 13:50:00,45.66,45.69,45.65,45.69,64000.0,25.6921,25.709,25.6865,25.709,64000.0
2012-04-25 14:00:00,45.68,45.73,45.65,45.69,156100.0,25.7034,25.7315,25.6865,25.709,156100.0
2012-04-25 14:10:00,45.7,45.71,45.69,45.69,29000.0,25.7146,25.7202,25.709,25.709,29000.0
2012-04-25 14:20:00,45.7,45.79,45.69,45.72,108900.0,25.7146,25.7653,25.709,25.7259,108900.0
2012-04-25 14:30:00,45.73,45.74,45.64,45.65,90800.0,25.7315,25.7371,25.6809,25.6865,90800.0
2012-04-25 14:40:00,45.65,45.66,45.59,45.6,113800.0,25.6865,25.6921,25.6527,25.6584,113800.0
2012-04-25 14:50:00,45.6,45.61,45.56,45.57,117600.0,25.6584,25.664,25.6358,25.6415,117600.0
2012-04-25 15:00:00,45.57,45.62,45.56,45.59,152900.0,25.6415,25.6696,25.6358,25.6527,152900.0
2012-04-25 15:10:00,45.58,45.6,45.57,45.59,79100.0,25.6471,25.6584,25.6415,25.6527,79100.0
2012-04-25 15:20:00,45.58,45.59,45.53,45.53,161500.0,25.6471,25.6527,25.619,25.619,161500.0
2012-04-25 15:30:00,45.53,45.54,45.51,45.51,196200.0,25.619,25.6246,25.6077,25.6077,196200.0
2012-04-25 15:40:00,45.52,45.52,45.45,45.51,230400.0,25.6133,25.6133,25.5739,25.6077,230400.0
2012-04-25 15:50:00,45.51,45.52,45.47,45.49,475800.0,25.6077,25.6133,25.5852,25.5965,475800.0
2012-04-26 09:30:00,45.53,45.53,45.39,45.42,139300.0,25.619,25.619,25.5402,25.5571,139300.0
2012-04-26 09:40:00,45.42,45.58,45.39,45.57,51900.0,25.5571,25.6471,25.5402,25.6415,51900.0
2012-04-26 09:50:00,45.56,45.56,45.49,45.55,71900.0,25.6358,25.6358,25.5965,25.6302,71900.0
2012-04-26 10:00:00,45.55,45.59,45.49,45.55,99200.0,25.6302,25.6527,25.5965,25.6302,99200.0
2012-04-26 10:10:00,45.55,45.6,45.54,45.57,61900.0,25.6302,25.6584,25.6246,25.6415,61900.0
2012-04-26 10:20:00,45.57,45.58,45.5,45.53,111900.0,25.6415,25.6471,25.6021,25.619,111900.0
2012-04-26 10:30:00,45.52,45.56,45.47,45.54,65100.0,25.6133,25.6358,25.5852,25.6246,65100.0
2012-04-26 10:40:00,45.53,45.57,45.5,45.57,68500.0,25.619,25.6415,25.6021,25.6415,68500.0
2012-04-26 10:50:00,45.57,45.6,45.55,45.56,70100.0,25.6415,25.6584,25.6302,25.6358,70100.0
2012-04-26 11:00:00,45.56,45.62,45.55,45.62,27500.0,25.6358,25.6696,25.6302,25.6696,27500.0
2012-04-26 11:10:00,45.62,45.63,45.58,45.58,59800.0,25.6696,25.6752,25.6471,25.6471,59800.0
2012-04-26 11:20:00,45.59,45.62,45.57,45.61,82600.0,25.6527,25.6696,25.6415,25.664,82600.0
2012-04-26 11:30:00,45.61,45.62,45.58,45.61,117300.0,25.664,25.6696,25.6471,25.664,117300.0
2012-04-26 11:40:00,45.61,45.64,45.58,45.63,76700.0,25.664,25.6809,25.6471,25.6752,76700.0
2012-04-26 11:50:00,45.63,45.65,45.61,45.65,36500.0,25.6752,25.6865,25.664,25.6865,36500.0
2012-04-26 12:00:00,45.65,45.68,45.63,45.68,58700.0,25.6865,25.7034,25.6752,25.7034,58700.0
2012-04-26 12:10:00,45.67,45.69,45.66,45.69,26000.0,25.6977,25.709,25.6921,25.709,26000.0
2012-04-26 12:20:00,45.69,45.7,45.67,45.7,65600.0,25.709,25.7146,25.6977,25.7146,65600.0
2012-04-26 12:30:00,45.69,45.7,45.68,45.68,48700.0,25.709,25.7146,25.7034,25.7034,48700.0
2012-04-26 12:40:00,45.69,45.7,45.68,45.7,37000.0,25.709,25.7146,25.7034,25.7146,37000.0
2012-04-26 12:50:00,45.69,45.7,45.69,45.7,37300.0,25.709,25.7146,25.709,25.7146,37300.0
2012-04-26 13:00:00,45.7,45.7,45.69,45.7,26400.0,25.7146,25.7146,25.709,25.7146,26400.0
2012-04-26 13:10:00,45.69,45.74,45.69,45.74,100000.0,25.709,25.7371,25.709,25.7371,100000.0
2012-04-26 13:20:00,45.73,45.75,45.72,45.72,63900.0,25.7315,25.7428,25.7259,25.7259,63900.0
2012-04-26 13:30:00,45.73,45.8,45.73,45.79,95500.0,25.7315,25.7709,25.7315,25.7653,95500.0
2012-04-26 13:40:00,45.78,45.84,45.77,45.81,88700.0,25.7596,25.7934,25.754,25.7765,88700.0
2012-04-26 13:50:00,45.81,45.85,45.81,45.84,91200.0,25.7765,25.799,25.7765,25.7934,91200.0
2012-04-26 14:00:00,45.84,45.85,45.84,45.84,54600.0,25.7934,25.799,25.7934,25.7934,54600.0
2012-04-26 14:10:00,45.84,45.85,45.81,45.85,65600.0,25.7934,25.799,25.7765,25.799,65600.0
2012-04-26 14:20:00,45.85,45.85,45.82,45.83,59600.0,25.799,25.799,25.7821,25.7878,59600.0
2012-04-26 14:30:00,45.84,45.85,45.83,45.84,46100.0,25.7934,25.799,25.7878,25.7934,46100.0
2012-04-26 14:40:00,45.84,45.85,45.82,45.83,51300.0,25.7934,25.799,25.7821,25.7878,51300.0
2012-04-26 14:50:00,45.83,45.85,45.83,45.85,50900.0,25.7878,25.799,25.7878,25.799,50900.0
2012-04-26 15:00:00,45.85,45.85,45.83,45.85,54400.0,25.799,25.799,25.7878,25.799,54400.0
2012-04-26 15:10:00,45.84,45.9,45.83,45.9,95700.0,25.7934,25.8272,25.7878,25.8272,95700.0
2012-04-26 15:20:00,45.9,45.91,45.88,45.91,75600.0,25.8272,25.8328,25.8159,25.8328,75600.0
2012-04-26 15:30:00,45.9,45.91,45.86,45.87,92600.0,25.8272,25.8328,25.8046,25.8103,92600.0
2012-04-26 15:40:00,45.87,45.89,45.85,45.88,132300.0,25.8103,25.8215,25.799,25.8159,132300.0
2012-04-26 15:50:00,45.87,45.88,45.82,45.88,469300.0,25.8103,25.8159,25.7821,25.8159,469300.0
2012-04-27 09:30:00,45.9,45.95,45.86,45.88,126000.0,25.8272,25.8553,25.8046,25.8159,126000.0
2012-04-27 09:40:00,45.87,45.94,45.87,45.91,64600.0,25.8103,25.8497,25.8103,25.8328,64600.0
2012-04-27 09:50:00,45.92,45.94,45.9,45.93,44700.0,25.8384,25.8497,25.8272,25.844,44700.0
2012-04-27 10:00:00,45.93,45.94,45.87,45.89,130100.0,25.844,25.8497,25.8103,25.8215,130100.0
2012-04-27 10:10:00,45.89,45.9,45.8,45.84,82300.0,25.8215,25.8272,25.7709,25.7934,82300.0
2012-04-27 10:20:00,45.83,45.84,45.8,45.84,39900.0,25.7878,25.7934,25.7709,25.7934,39900.0
2012-04-27 10:30:00,45.83,45.88,45.8,45.87,37700.0,25.7878,25.8159,25.7709,25.8103,37700.0
2012-04-27 10:40:00,45.87,45.88,45.8,45.81,37200.0,25.8103,25.8159,25.7709,25.7765,37200.0
2012-04-27 10:50:00,45.8,45.85,45.78,45.83,144200.0,25.7709,25.799,25.7596,25.7878,144200.0
2012-04-27 11:00:00,45.82,45.88,45.81,45.86,107900.0,25.7821,25.8159,25.7765,25.8046,107900.0
2012-04-27 11:10:00,45.86,45.86,45.83,45.83,39200.0,25.8046,25.8046,25.7878,25.7878,39200.0
2012-04-27 11:20:00,45.83,45.87,45.82,45.86,25400.0,25.7878,25.8103,25.7821,25.8046,25400.0
2012-04-27 11:30:00,45.86,45.87,45.82,45.83,53500.0,25.8046,25.8103,25.7821,25.7878,53500.0
2012-04-27 11:40:00,45.83,45.84,45.78,45.79,48800.0,25.7878,25.7934,25.7596,25.7653,48800.0
2012-04-27 11:50:00,45.8,45.82,45.76,45.79,54500.0,25.7709,25.7821,25.7484,25.7653,54500.0
2012-04-27 12:00:00,45.79,45.82,45.78,45.82,32600.0,25.7653,25.7821,25.7596,25.7821,32600.0
2012-04-27 12:10:00,45.81,45.85,45.81,45.85,39900.0,25.7765,25.799,25.7765,25.799,39900.0
2012-04-27 12:20:00,45.85,45.85,45.82,45.84,32800.0,25.799,25.799,25.7821,25.7934,32800.0
2012-04-27 12:30:00,45.85,45.86,45.81,45.82,34100.0,25.799,25.8046,25.7765,25.7821,34100.0
2012-04-27 12:40:00,45.83,45.86,45.82,45.86,16500.0,25.7878,25.8046,25.7821,25.8046,16500.0
2012-04-27 12:50:00,45.86,45.87,45.82,45.85,66000.0,25.8046,25.8103,25.7821,25.799,66000.0
2012-04-27 13:00:00,45.85,45.87,45.84,45.85,34700.0,25.799,25.8103,25.7934,25.799,34700.0
2012-04-27 13:10:00,45.85,45.85,45.83,45.85,32000.0,25.799,25.799,25.7878,25.799,32000.0
2012-04-27 13:20:00,45.85,45.9,45.85,45.9,47300.0,25.799,25.8272,25.799,25.8272,47300.0
2012-04-27 13:30:00,45.89,45.92,45.89,45.91,41800.0,25.8215,25.8384,25.8215,25.8328,41800.0
2012-04-27 13:40:00,45.9,45.92,45.87,45.91,51100.0,25.8272,25.8384,25.8103,25.8328,51100.0
2012-04-27 13:50:00,45.91,45.93,45.91,45.91,30200.0,25.8328,25.844,25.8328,25.8328,30200.0
2012-04-27 14:00:00,45.92,45.95,45.91,45.94,38800.0,25.8384,25.8553,25.8328,25.8497,38800.0
2012-04-27 14:10:00,45.94,45.95,45.93,45.95,37700.0,25.8497,25.8553,25.844,25.8553,37700.0
2012-04-27 14:20:00,45.95,45.96,45.94,45.95,22700.0,25.8553,25.8609,25.8497,25.8553,22700.0
2012-04-27 14:30:00,45.95,45.95,45.91,45.93,85000.0,25.8553,25.8553,25.8328,25.844,85000.0
2012-04-27 14:40:00,45.93,45.94,45.9,45.93,51100.0,25.844,25.8497,25.8272,25.844,51100.0
2012-04-27 14:50:00,45.94,45.95,45.93,45.95,27000.0,25.8497,25.8553,25.844,25.8553,27000.0
2012-04-27 15:00:00,45.95,45.97,45.91,45.97,86700.0,25.8553,25.8665,25.8328,25.8665,86700.0
2012-04-27 15:10:00,45.97,45.97,45.94,45.95,72900.0,25.8665,25.8665,25.8497,25.8553,72900.0
2012-04-27 15:20:00,45.94,45.97,45.94,45.95,112900.0,25.8497,25.8665,25.8497,25.8553,112900.0
2012-04-27 15:30:00,45.96,45.98,45.95,45.98,91100.0,25.8609,25.8722,25.8553,25.8722,91100.0
2012-04-27 15:40:00,45.98,45.98,45.95,45.96,181700.0,25.8722,25.8722,25.8553,25.8609,181700.0
2012-04-27 15:50:00,45.96,45.99,45.94,45.98,195200.0,25.8609,25.8778,25.8497,25.8722,195200.0
2012-04-30 09:30:00,45.91,45.98,45.84,45.88,157800.0,25.8328,25.8722,25.7934,25.8159,157800.0
2012-04-30 09:40:00,45.87,45.88,45.8,45.87,87100.0,25.8103,25.8159,25.7709,25.8103,87100.0
2012-04-30 09:50:00,45.87,45.91,45.86,45.91,87600.0,25.8103,25.8328,25.8046,25.8328,87600.0
2012-04-30 10:00:00,45.91,45.97,45.87,45.96,126500.0,25.8328,25.8665,25.8103,25.8609,126500.0
2012-04-30 10:10:00,45.97,45.99,45.95,45.96,94300.0,25.8665,25.8778,25.8553,25.8609,94300.0
2012-04-30 10:20:00,45.97,45.99,45.95,45.97,57600.0,25.8665,25.8778,25.8553,25.8665,57600.0
2012-04-30 10:30:00,45.97,45.99,45.93,45.95,89900.0,25.8665,25.8778,25.844,25.8553,89900.0
2012-04-30 10:40:00,45.94,45.96,45.91,45.96,69600.0,25.8497,25.8609,25.8328,25.8609,69600.0
2012-04-30 10:50:00,45.95,45.97,45.94,45.94,35900.0,25.8553,25.8665,25.8497,25.8497,35900.0
2012-04-30 11:00:00,45.94,45.96,45.92,45.93,58900.0,25.8497,25.8609,25.8384,25.844,58900.0
2012-04-30 11:10:00,45.94,45.97,45.93,45.94,82400.0,25.8497,25.8665,25.844,25.8497,82400.0
2012-04-30 11:20:00,45.93,45.96,45.91,45.95,43100.0,25.844,25.8609,25.8328,25.8553,43100.0
2012-04-30 11:30:00,45.95,45.97,45.94,45.95,37700.0,25.8553,25.8665,25.8497,25.8553,37700.0
2012-04-30 11:40:00,45.95,45.98,45.94,45.97,41100.0,25.8553,25.8722,25.8497,25.8665,41100.0
2012-04-30 11:50:00,45.97,45.99,45.94,45.98,31000.0,25.8665,25.8778,25.8497,25.8722,31000.0
2012-04-30 12:00:00,45.98,45.99,45.95,45.95,21100.0,25.8722,25.8778,25.8553,25.8553,21100.0
2012-04-30 12:10:00,45.95,45.96,45.94,45.94,16000.0,25.8553,25.8609,25.8497,25.8497,16000.0
2012-04-30 12:20:00,45.93,45.97,45.92,45.94,56900.0,25.844,25.8665,25.8384,25.8497,56900.0
2012-04-30 12:30:00,45.94,45.97,45.93,45.97,20300.0,25.8497,25.8665,25.844,25.8665,20300.0
2012-04-30 12:40:00,45.97,45.97,45.95,45.96,17500.0,25.8665,25.8665,25.8553,25.8609,17500.0
2012-04-30 12:50:00,45.95,45.97,45.94,45.95,24800.0,25.8553,25.8665,25.8497,25.8553,24800.0
2012-04-30 13:00:00,45.96,45.97,45.94,45.96,34100.0,25.8609,25.8665,25.8497,25.8609,34100.0
2012-04-30 13:10:00,45.95,45.96,45.94,45.95,29800.0,25.8553,25.8609,25.8497,25.8553,29800.0
2012-04-30 13:20:00,45.95,45.95,45.9,45.9,91700.0,25.8553,25.8553,25.8272,25.8272,91700.0
2012-04-30 13:30:00,45.91,45.92,45.88,45.89,110600.0,25.8328,25.8384,25.8159,25.8215,110600.0
2012-04-30 13:40:00,45.9,45.92,45.89,45.91,29400.0,25.8272,25.8384,25.8215,25.8328,29400.0
2012-04-30 13:50:00,45.91,45.91,45.87,45.88,37600.0,25.8328,25.8328,25.8103,25.8159,37600.0
2012-04-30 14:00:00,45.88,45.9,45.87,45.87,17300.0,25.8159,25.8272,25.8103,25.8103,17300.0
2012-04-30 14:10:00,45.88,45.89,45.87,45.89,24900.0,25.8159,25.8215,25.8103,25.8215,24900.0
2012-04-30 14:20:00,45.89,45.9,45.87,45.88,176000.0,25.8215,25.8272,25.8103,25.8159,176000.0
2012-04-30 14:30:00,45.88,45.9,45.87,45.9,31000.0,25.8159,25.8272,25.8103,25.8272,31000.0
2012-04-30 14:40:00,45.89,45.91,45.89,45.91,13700.0,25.8215,25.8328,25.8215,25.8328,13700.0
2012-04-30 14:50:00,45.91,45.97,45.9,45.93,50500.0,25.8328,25.8665,25.8272,25.844,50500.0
2012-04-30 15:00:00,45.93,45.95,45.92,45.95,33400.0,25.844,25.8553,25.8384,25.8553,33400.0
2012-04-30 15:10:00,45.95,45.95,45.94,45.95,24300.0,25.8553,25.8553,25.8497,25.8553,24300.0
2012-04-30 15:20:00,45.95,45.97,45.93,45.95,60600.0,25.8553,25.8665,25.844,25.8553,60600.0
2012-04-30 15:30:00,45.95,45.96,45.93,45.96,70300.0,25.8553,25.8609,25.844,25.8609,70300.0
2012-04-30 15:40:00,45.96,46.0,45.95,45.97,310500.0,25.8609,25.8834,25.8553,25.8665,310500.0
2012-04-30 15:50:00,45.96,45.98,45.91,45.95,497900.0,25.8609,25.8722,25.8328,25.8553,497900.0
2012-05-01 09:30:00,46.02,46.1,45.89,45.92,155900.0,25.8947,25.9397,25.8215,25.8384,155900.0
2012-05-01 09:40:00,45.93,45.95,45.89,45.92,95900.0,25.844,25.8553,25.8215,25.8384,95900.0
2012-05-01 09:50:00,45.91,45.93,45.82,45.86,152500.0,25.8328,25.844,25.7821,25.8046,152500.0
2012-05-01 10:00:00,45.87,46.07,45.87,46.03,120900.0,25.8103,25.9228,25.8103,25.9003,120900.0
2012-05-01 10:10:00,46.04,46.1,45.99,46.09,138900.0,25.9059,25.9397,25.8778,25.9341,138900.0
2012-05-01 10:20:00,46.08,46.14,46.07,46.11,72000.0,25.9284,25.9622,25.9228,25.9453,72000.0
2012-05-01 10:30:00,46.11,46.14,46.09,46.12,136200.0,25.9453,25.9622,25.9341,25.9509,136200.0
2012-05-01 10:40:00,46.12,46.12,46.05,46.07,65800.0,25.9509,25.9509,25.9116,25.9228,65800.0
2012-05-01 10:50:00,46.08,46.12,46.07,46.1,61000.0,25.9284,25.9509,25.9228,25.9397,61000.0
2012-05-01 11:00:00,46.1,46.14,46.1,46.13,47200.0,25.9397,25.9622,25.9397,25.9566,47200.0
2012-05-01 11:10:00,46.13,46.15,46.12,46.13,39900.0,25.9566,25.9678,25.9509,25.9566,39900.0
2012-05-01 11:20:00,46.14,46.15,46.13,46.14,48400.0,25.9622,25.9678,25.9566,25.9622,48400.0
2012-05-01 11:30:00,46.14,46.19,46.13,46.14,172300.0,25.9622,25.9903,25.9566,25.9622,172300.0
2012-05-01 11:40:00,46.14,46.18,46.11,46.14,85900.0,25.9622,25.9847,25.9453,25.9622,85900.0
2012-05-01 11:50:00,46.14,46.2,46.13,46.2,64500.0,25.9622,25.996,25.9566,25.996,64500.0
2012-05-01 12:00:00,46.2,46.22,46.17,46.18,68400.0,25.996,26.0072,25.9791,25.9847,68400.0
2012-05-01 12:10:00,46.17,46.21,46.16,46.16,66800.0,25.9791,26.0016,25.9735,25.9735,66800.0
2012-05-01 12:20:00,46.17,46.2,46.13,46.17,82500.0,25.9791,25.996,25.9566,25.9791,82500.0
2012-05-01 12:30:00,46.18,46.21,46.16,46.19,71100.0,25.9847,26.0016,25.9735,25.9903,71100.0
2012-05-01 12:40:00,46.2,46.21,46.19,46.2,40800.0,25.996,26.0016,25.9903,25.996,40800.0
2012-05-01 12:50:00,46.2,46.23,46.19,46.22,49300.0,25.996,26.0128,25.9903,26.0072,49300.0
2012-05-01 13:00:00,46.22,46.24,46.21,46.23,48400.0,26.0072,26.0185,26.0016,26.0128,48400.0
2012-05-01 13:10:00,46.23,46.24,46.22,46.23,50300.0,26.0128,26.0185,26.0072,26.0128,50300.0
2012-05-01 13:20:00,46.23,46.25,46.21,46.21,69400.0,26.0128,26.0241,26.0016,26.0016,69400.0
2012-05-01 13:30:00,46.22,46.22,46.18,46.19,61600.0,26.0072,26.0072,25.9847,25.9903,61600.0
2012-05-01 13:40:00,46.19,46.21,46.17,46.21,71300.0,25.9903,26.0016,25.9791,26.0016,71300.0
2012-05-01 13:50:00,46.21,46.24,46.2,46.23,51700.0,26.0016,26.0185,25.996,26.0128,51700.0
2012-05-01 14:00:00,46.24,46.25,46.23,46.25,78500.0,26.0185,26.0241,26.0128,26.0241,78500.0
2012-05-01 14:10:00,46.25,46.25,46.23,46.23,32500.0,26.0241,26.0241,26.0128,26.0128,32500.0
2012-05-01 14:20:00,46.23,46.25,46.2,46.2,95000.0,26.0128,26.0241,25.996,25.996,95000.0
2012-05-01 14:30:00,46.21,46.24,46.2,46.23,37900.0,26.0016,26.0185,25.996,26.0128,37900.0
2012-05-01 14:40:00,46.24,46.25,46.21,46.22,50300.0,26.0185,26.0241,26.0016,26.0072,50300.0
2012-05-01 14:50:00,46.21,46.22,46.17,46.18,74100.0,26.0016,26.0072,25.9791,25.9847,74100.0
2012-05-01 15:00:00,46.18,46.21,46.18,46.2,86600.0,25.9847,26.0016,25.9847,25.996,86600.0
2012-05-01 15:10:00,46.2,46.2,46.12,46.14,97200.0,25.996,25.996,25.9509,25.9622,97200.0
2012-05-01 15:20:00,46.15,46.17,46.14,46.17,58200.0,25.9678,25.9791,25.9622,25.9791,58200.0
2012-05-01 15:30:00,46.16,46.16,46.11,46.13,78000.0,25.9735,25.9735,25.9453,25.9566,78000.0
2012-05-01 15:40:00,46.12,46.17,46.12,46.15,163200.0,25.9509,25.9791,25.9509,25.9678,163200.0
2012-05-01 15:50:00,46.15,46.16,46.09,46.11,376700.0,25.9678,25.9735,25.9341,25.9453,376700.0
2012-05-02 09:30:00,46.09,46.14,45.9,45.92,167200.0,25.9341,25.9622,25.8272,25.8384,167200.0
2012-05-02 09:40:00,45.92,45.97,45.87,45.89,91200.0,25.8384,25.8665,25.8103,25.8215,91200.0
2012-05-02 09:50:00,45.9,45.96,45.88,45.9,99900.0,25.8272,25.8609,25.8159,25.8272,99900.0
2012-05-02 10:00:00,45.9,45.93,45.87,45.91,80800.0,25.8272,25.844,25.8103,25.8328,80800.0
2012-05-02 10:10:00,45.92,45.99,45.9,45.96,115100.0,25.8384,25.8778,25.8272,25.8609,115100.0
2012-05-02 10:20:00,45.96,45.97,45.92,45.95,47300.0,25.8609,25.8665,25.8384,25.8553,47300.0
2012-05-02 10:30:00,45.95,46.0,45.92,46.0,88300.0,25.8553,25.8834,25.8384,25.8834,88300.0
2012-05-02 10:40:00,46.0,46.01,45.97,46.01,74000.0,25.8834,25.8891,25.8665,25.8891,74000.0
2012-05-02 10:50:00,46.01,46.05,45.99,46.03,113600.0,25.8891,25.9116,25.8778,25.9003,113600.0
2012-05-02 11:00:00,46.01,46.05,45.96,45.98,170900.0,25.8891,25.9116,25.8609,25.8722,170900.0
2012-05-02 11:10:00,45.98,46.01,45.96,45.98,50000.0,25.8722,25.8891,25.8609,25.8722,50000.0
2012-05-02 11:20:00,45.98,45.99,45.96,45.98,37200.0,25.8722,25.8778,25.8609,25.8722,37200.0
2012-05-02 11:30:00,45.97,45.98,45.95,45.98,139900.0,25.8665,25.8722,25.8553,25.8722,139900.0
2012-05-02 11:40:00,45.98,46.0,45.95,45.95,56800.0,25.8722,25.8834,25.8553,25.8553,56800.0
2012-05-02 11:50:00,45.95,45.96,45.93,45.95,79000.0,25.8553,25.8609,25.844,25.8553,79000.0
2012-05-02 12:00:00,45.96,45.96,45.9,45.93,72200.0,25.8609,25.8609,25.8272,25.844,72200.0
2012-05-02 12:10:00,45.93,45.95,45.9,45.94,43300.0,25.844,25.8553,25.8272,25.8497,43300.0
2012-05-02 12:20:00,45.94,45.97,45.94,45.97,55200.0,25.8497,25.8665,25.8497,25.8665,55200.0
2012-05-02 12:30:00,45.97,45.98,45.91,45.92,45800.0,25.8665,25.8722,25.8328,25.8384,45800.0
2012-05-02 12:40:00,45.91,45.92,45.9,45.92,52700.0,25.8328,25.8384,25.8272,25.8384,52700.0
2012-05-02 12:50:00,45.92,45.95,45.9,45.93,58600.0,25.8384,25.8553,25.8272,25.844,58600.0
2012-05-02 13:00:00,45.93,45.93,45.87,45.87,82400.0,25.844,25.844,25.8103,25.8103,82400.0
2012-05-02 13:10:00,45.87,45.91,45.86,45.88,78400.0,25.8103,25.8328,25.8046,25.8159,78400.0
2012-05-02 13:20:00,45.88,45.91,45.87,45.88,41000.0,25.8159,25.8328,25.8103,25.8159,41000.0
2012-05-02 13:30:00,45.88,45.89,45.87,45.87,22600.0,25.8159,25.8215,25.8103,25.8103,22600.0
2012-05-02 13:40:00,45.88,45.89,45.85,45.87,82900.0,25.8159,25.8215,25.799,25.8103,82900.0
2012-05-02 13:50:00,45.87,45.9,45.86,45.89,61400.0,25.8103,25.8272,25.8046,25.8215,61400.0
2012-05-02 14:00:00,45.89,45.91,45.89,45.91,41800.0,25.8215,25.8328,25.8215,25.8328,41800.0
2012-05-02 14:10:00,45.91,45.91,45.89,45.91,84700.0,25.8328,25.8328,25.8215,25.8328,84700.0
2012-05-02 14:20:00,45.91,45.91,45.89,45.89,94600.0,25.8328,25.8328,25.8215,25.8215,94600.0
2012-05-02 14:30:00,45.9,45.93,45.88,45.9,97700.0,25.8272,25.844,25.8159,25.8272,97700.0
2012-05-02 14:40:00,45.89,45.92,45.88,45.9,57800.0,25.8215,25.8384,25.8159,25.8272,57800.0
2012-05-02 14:50:00,45.89,45.9,45.87,45.89,104400.0,25.8215,25.8272,25.8103,25.8215,104400.0
2012-05-02 15:00:00,45.89,45.89,45.86,45.87,124900.0,25.8215,25.8215,25.8046,25.8103,124900.0
2012-05-02 15:10:00,45.87,45.88,45.85,45.85,103800.0,25.8103,25.8159,25.799,25.799,103800.0
2012-05-02 15:20:00,45.86,45.86,45.85,45.85,130400.0,25.8046,25.8046,25.799,25.799,130400.0
2012-05-02 15:30:00,45.85,45.88,45.85,45.86,200400.0,25.799,25.8159,25.799,25.8046,200400.0
2012-05-02 15:40:00,45.86,45.9,45.86,45.88,177900.0,25.8046,25.8272,25.8046,25.8159,177900.0
2012-05-02 15:50:00,45.89,45.9,45.86,45.88,445300.0,25.8215,25.8272,25.8046,25.8159,445300.0
2012-05-03 09:30:00,45.27,45.52,45.24,45.45,320600.0,25.7489,25.8911,25.7318,25.8512,320600.0
2012-05-03 09:40:00,45.46,45.5,45.44,45.46,118800.0,25.8569,25.8797,25.8456,25.8569,118800.0
2012-05-03 09:50:00,45.45,45.48,45.4,45.4,118300.0,25.8512,25.8683,25.8228,25.8228,118300.0
2012-05-03 10:00:00,45.4,45.4,45.32,45.35,114200.0,25.8228,25.8228,25.7773,25.7944,114200.0
2012-05-03 10:10:00,45.34,45.38,45.32,45.33,80400.0,25.7887,25.8114,25.7773,25.783,80400.0
2012-05-03 10:20:00,45.34,45.39,45.31,45.38,94200.0,25.7887,25.8171,25.7716,25.8114,94200.0
2012-05-03 10:30:00,45.39,45.42,45.34,45.35,72500.0,25.8171,25.8342,25.7887,25.7944,72500.0
2012-05-03 10:40:00,45.35,45.37,45.28,45.28,81700.0,25.7944,25.8057,25.7546,25.7546,81700.0
2012-05-03 10:50:00,45.28,45.3,45.23,45.3,64400.0,25.7546,25.7659,25.7261,25.7659,64400.0
2012-05-03 11:00:00,45.29,45.36,45.29,45.33,87400.0,25.7602,25.8001,25.7602,25.783,87400.0
2012-05-03 11:10:00,45.33,45.4,45.32,45.38,68100.0,25.783,25.8228,25.7773,25.8114,68100.0
2012-05-03 11:20:00,45.38,45.45,45.36,45.44,49100.0,25.8114,25.8512,25.8001,25.8456,49100.0
2012-05-03 11:30:00,45.44,45.52,45.44,45.48,179200.0,25.8456,25.8911,25.8456,25.8683,179200.0
2012-05-03 11:40:00,45.49,45.5,45.44,45.44,259700.0,25.874,25.8797,25.8456,25.8456,259700.0
2012-05-03 11:50:00,45.44,45.47,45.42,45.45,275900.0,25.8456,25.8626,25.8342,25.8512,275900.0
2012-05-03 12:00:00,45.46,45.49,45.42,45.46,69200.0,25.8569,25.874,25.8342,25.8569,69200.0
2012-05-03 12:10:00,45.46,45.46,45.38,45.4,57400.0,25.8569,25.8569,25.8114,25.8228,57400.0
2012-05-03 12:20:00,45.4,45.41,45.36,45.39,72000.0,25.8228,25.8285,25.8001,25.8171,72000.0
2012-05-03 12:30:00,45.4,45.46,45.38,45.44,70500.0,25.8228,25.8569,25.8114,25.8456,70500.0
2012-05-03 12:40:00,45.44,45.44,45.39,45.39,28900.0,25.8456,25.8456,25.8171,25.8171,28900.0
2012-05-03 12:50:00,45.39,45.4,45.36,45.38,42300.0,25.8171,25.8228,25.8001,25.8114,42300.0
2012-05-03 13:00:00,45.37,45.38,45.33,45.36,74800.0,25.8057,25.8114,25.783,25.8001,74800.0
2012-05-03 13:10:00,45.36,45.41,45.35,45.41,98600.0,25.8001,25.8285,25.7944,25.8285,98600.0
2012-05-03 13:20:00,45.41,45.44,45.4,45.43,51600.0,25.8285,25.8456,25.8228,25.8399,51600.0
2012-05-03 13:30:00,45.44,45.44,45.41,45.41,28600.0,25.8456,25.8456,25.8285,25.8285,28600.0
2012-05-03 13:40:00,45.41,45.41,45.33,45.34,188000.0,25.8285,25.8285,25.783,25.7887,188000.0
2012-05-03 13:50:00,45.34,45.35,45.32,45.33,40100.0,25.7887,25.7944,25.7773,25.783,40100.0
2012-05-03 14:00:00,45.33,45.37,45.32,45.33,52900.0,25.783,25.8057,25.7773,25.783,52900.0
2012-05-03 14:10:00,45.33,45.36,45.3,45.33,80700.0,25.783,25.8001,25.7659,25.783,80700.0
2012-05-03 14:20:00,45.32,45.35,45.32,45.32,38800.0,25.7773,25.7944,25.7773,25.7773,38800.0
2012-05-03 14:30:00,45.32,45.36,45.29,45.32,113900.0,25.7773,25.8001,25.7602,25.7773,113900.0
2012-05-03 14:40:00,45.32,45.33,45.25,45.25,144000.0,25.7773,25.783,25.7375,25.7375,144000.0
2012-05-03 14:50:00,45.26,45.27,45.24,45.24,52700.0,25.7432,25.7489,25.7318,25.7318,52700.0
2012-05-03 15:00:00,45.25,45.28,45.21,45.21,108200.0,25.7375,25.7546,25.7147,25.7147,108200.0
2012-05-03 15:10:00,45.21,45.29,45.2,45.24,71900.0,25.7147,25.7602,25.7091,25.7318,71900.0
2012-05-03 15:20:00,45.24,45.25,45.19,45.2,83000.0,25.7318,25.7375,25.7034,25.7091,83000.0
2012-05-03 15:30:00,45.2,45.22,45.13,45.14,123200.0,25.7091,25.7204,25.6692,25.6749,123200.0
2012-05-03 15:40:00,45.14,45.16,45.12,45.13,142200.0,25.6749,25.6863,25.6636,25.6692,142200.0
2012-05-03 15:50:00,45.13,45.23,45.12,45.2,610800.0,25.6692,25.7261,25.6636,25.7091,610800.0
2012-05-04 09:30:00,44.96,45.39,44.95,45.37,344100.0,25.5725,25.8171,25.5669,25.8057,344100.0
2012-05-04 09:40:00,45.37,45.41,45.34,45.37,111000.0,25.8057,25.8285,25.7887,25.8057,111000.0
2012-05-04 09:50:00,45.37,45.48,45.37,45.46,680200.0,25.8057,25.8683,25.8057,25.8569,680200.0
2012-05-04 10:00:00,45.48,45.56,45.45,45.53,368500.0,25.8683,25.9138,25.8512,25.8968,368500.0
2012-05-04 10:10:00,45.53,45.54,45.48,45.5,156100.0,25.8968,25.9024,25.8683,25.8797,156100.0
2012-05-04 10:20:00,45.5,45.58,45.5,45.57,159600.0,25.8797,25.9252,25.8797,25.9195,159600.0
2012-05-04 10:30:00,45.57,45.57,45.53,45.56,284100.0,25.9195,25.9195,25.8968,25.9138,284100.0
2012-05-04 10:40:00,45.55,45.57,45.53,45.54,262400.0,25.9081,25.9195,25.8968,25.9024,262400.0
2012-05-04 10:50:00,45.54,45.55,45.5,45.5,145300.0,25.9024,25.9081,25.8797,25.8797,145300.0
2012-05-04 11:00:00,45.5,45.52,45.49,45.5,105300.0,25.8797,25.8911,25.874,25.8797,105300.0
2012-05-04 11:10:00,45.5,45.52,45.49,45.52,76900.0,25.8797,25.8911,25.874,25.8911,76900.0
2012-05-04 11:20:00,45.52,45.53,45.48,45.52,114500.0,25.8911,25.8968,25.8683,25.8911,114500.0
2012-05-04 11:30:00,45.52,45.53,45.44,45.47,129800.0,25.8911,25.8968,25.8456,25.8626,129800.0
2012-05-04 11:40:00,45.47,45.52,45.44,45.5,225700.0,25.8626,25.8911,25.8456,25.8797,225700.0
2012-05-04 11:50:00,45.5,45.5,45.41,45.45,104900.0,25.8797,25.8797,25.8285,25.8512,104900.0
2012-05-04 12:00:00,45.45,45.49,45.44,45.49,28000.0,25.8512,25.874,25.8456,25.874,28000.0
2012-05-04 12:10:00,45.49,45.54,45.49,45.54,66500.0,25.874,25.9024,25.874,25.9024,66500.0
2012-05-04 12:20:00,45.53,45.54,45.47,45.48,52200.0,25.8968,25.9024,25.8626,25.8683,52200.0
2012-05-04 12:30:00,45.47,45.5,45.45,45.45,67600.0,25.8626,25.8797,25.8512,25.8512,67600.0
2012-05-04 12:40:00,45.46,45.48,45.43,45.46,70200.0,25.8569,25.8683,25.8399,25.8569,70200.0
2012-05-04 12:50:00,45.47,45.5,45.46,45.49,44900.0,25.8626,25.8797,25.8569,25.874,44900.0
2012-05-04 13:00:00,45.49,45.5,45.48,45.48,53600.0,25.874,25.8797,25.8683,25.8683,53600.0
2012-05-04 13:10:00,45.48,45.53,45.48,45.53,59300.0,25.8683,25.8968,25.8683,25.8968,59300.0
2012-05-04 13:20:00,45.53,45.55,45.51,45.55,68700.0,25.8968,25.9081,25.8854,25.9081,68700.0
2012-05-04 13:30:00,45.54,45.55,45.49,45.5,96600.0,25.9024,25.9081,25.874,25.8797,96600.0
2012-05-04 13:40:00,45.51,45.53,45.5,45.53,46300.0,25.8854,25.8968,25.8797,25.8968,46300.0
2012-05-04 13:50:00,45.53,45.53,45.5,45.51,81100.0,25.8968,25.8968,25.8797,25.8854,81100.0
2012-05-04 14:00:00,45.5,45.52,45.5,45.51,88900.0,25.8797,25.8911,25.8797,25.8854,88900.0
2012-05-04 14:10:00,45.51,45.54,45.5,45.54,116900.0,25.8854,25.9024,25.8797,25.9024,116900.0
2012-05-04 14:20:00,45.54,45.54,45.5,45.5,170400.0,25.9024,25.9024,25.8797,25.8797,170400.0
2012-05-04 14:30:00,45.5,45.51,45.42,45.42,134300.0,25.8797,25.8854,25.8342,25.8342,134300.0
2012-05-04 14:40:00,45.42,45.43,45.36,45.41,79300.0,25.8342,25.8399,25.8001,25.8285,79300.0
2012-05-04 14:50:00,45.41,45.46,45.4,45.44,116000.0,25.8285,25.8569,25.8228,25.8456,116000.0
2012-05-04 15:00:00,45.44,45.46,45.43,45.46,127500.0,25.8456,25.8569,25.8399,25.8569,127500.0
2012-05-04 15:10:00,45.46,45.46,45.43,45.45,100600.0,25.8569,25.8569,25.8399,25.8512,100600.0
2012-05-04 15:20:00,45.45,45.46,45.39,45.39,120700.0,25.8512,25.8569,25.8171,25.8171,120700.0
2012-05-04 15:30:00,45.4,45.41,45.34,45.34,179400.0,25.8228,25.8285,25.7887,25.7887,179400.0
2012-05-04 15:40:00,45.34,45.38,45.33,45.38,185300.0,25.7887,25.8114,25.783,25.8114,185300.0
2012-05-04 15:50:00,45.38,45.41,45.34,45.36,503500.0,25.8114,25.8285,25.7887,25.8001,503500.0
2012-05-07 09:30:00,45.27,45.44,45.26,45.34,179100.0,25.7489,25.8456,25.7432,25.7887,179100.0
2012-05-07 09:40:00,45.33,45.44,45.33,45.42,103600.0,25.783,25.8456,25.783,25.8342,103600.0
2012-05-07 09:50:00,45.43,45.48,45.41,45.46,71000.0,25.8399,25.8683,25.8285,25.8569,71000.0
2012-05-07 10:00:00,45.47,45.5,45.45,45.48,93900.0,25.8626,25.8797,25.8512,25.8683,93900.0
2012-05-07 10:10:00,45.47,45.47,45.33,45.36,102600.0,25.8626,25.8626,25.783,25.8001,102600.0
2012-05-07 10:20:00,45.36,45.41,45.35,45.35,98700.0,25.8001,25.8285,25.7944,25.7944,98700.0
2012-05-07 10:30:00,45.35,45.41,45.34,45.41,116900.0,25.7944,25.8285,25.7887,25.8285,116900.0
2012-05-07 10:40:00,45.41,45.48,45.41,45.46,75200.0,25.8285,25.8683,25.8285,25.8569,75200.0
2012-05-07 10:50:00,45.46,45.47,45.43,45.44,64300.0,25.8569,25.8626,25.8399,25.8456,64300.0
2012-05-07 11:00:00,45.44,45.47,45.42,45.47,73600.0,25.8456,25.8626,25.8342,25.8626,73600.0
2012-05-07 11:10:00,45.47,45.48,45.44,45.44,60100.0,25.8626,25.8683,25.8456,25.8456,60100.0
2012-05-07 11:20:00,45.45,45.45,45.41,45.43,100800.0,25.8512,25.8512,25.8285,25.8399,100800.0
2012-05-07 11:30:00,45.42,45.45,45.4,45.43,97300.0,25.8342,25.8512,25.8228,25.8399,97300.0
2012-05-07 11:40:00,45.43,45.43,45.32,45.33,155700.0,25.8399,25.8399,25.7773,25.783,155700.0
2012-05-07 11:50:00,45.34,45.35,45.33,45.34,45500.0,25.7887,25.7944,25.783,25.7887,45500.0
2012-05-07 12:00:00,45.33,45.34,45.25,45.27,116700.0,25.783,25.7887,25.7375,25.7489,116700.0
2012-05-07 12:10:00,45.27,45.29,45.23,45.26,112400.0,25.7489,25.7602,25.7261,25.7432,112400.0
2012-05-07 12:20:00,45.26,45.27,45.22,45.22,75500.0,25.7432,25.7489,25.7204,25.7204,75500.0
2012-05-07 12:30:00,45.23,45.25,45.21,45.22,104700.0,25.7261,25.7375,25.7147,25.7204,104700.0
2012-05-07 12:40:00,45.22,45.26,45.21,45.25,55400.0,25.7204,25.7432,25.7147,25.7375,55400.0
2012-05-07 12:50:00,45.24,45.28,45.23,45.28,44500.0,25.7318,25.7546,25.7261,25.7546,44500.0
2012-05-07 13:00:00,45.28,45.3,45.27,45.29,45500.0,25.7546,25.7659,25.7489,25.7602,45500.0
2012-05-07 13:10:00,45.29,45.32,45.28,45.31,42800.0,25.7602,25.7773,25.7546,25.7716,42800.0
2012-05-07 13:20:00,45.31,45.34,45.3,45.34,36700.0,25.7716,25.7887,25.7659,25.7887,36700.0
2012-05-07 13:30:00,45.34,45.4,45.31,45.4,185000.0,25.7887,25.8228,25.7716,25.8228,185000.0
2012-05-07 13:40:00,45.4,45.44,45.39,45.43,103300.0,25.8228,25.8456,25.8171,25.8399,103300.0
2012-05-07 13:50:00,45.43,45.47,45.42,45.47,50100.0,25.8399,25.8626,25.8342,25.8626,50100.0
2012-05-07 14:00:00,45.46,45.49,45.45,45.46,117300.0,25.8569,25.874,25.8512,25.8569,117300.0
2012-05-07 14:10:00,45.46,45.47,45.42,45.44,72700.0,25.8569,25.8626,25.8342,25.8456,72700.0
2012-05-07 14:20:00,45.44,45.45,45.43,45.44,67100.0,25.8456,25.8512,25.8399,25.8456,67100.0
2012-05-07 14:30:00,45.43,45.46,45.43,45.45,43900.0,25.8399,25.8569,25.8399,25.8512,43900.0
2012-05-07 14:40:00,45.46,45.46,45.41,45.41,103500.0,25.8569,25.8569,25.8285,25.8285,103500.0
2012-05-07 14:50:00,45.41,45.43,45.4,45.43,67900.0,25.8285,25.8399,25.8228,25.8399,67900.0
2012-05-07 15:00:00,45.43,45.44,45.39,45.39,82500.0,25.8399,25.8456,25.8171,25.8171,82500.0
2012-05-07 15:10:00,45.39,45.44,45.38,45.44,79500.0,25.8171,25.8456,25.8114,25.8456,79500.0
2012-05-07 15:20:00,45.44,45.45,45.43,45.44,62200.0,25.8456,25.8512,25.8399,25.8456,62200.0
2012-05-07 15:30:00,45.43,45.46,45.43,45.44,80800.0,25.8399,25.8569,25.8399,25.8456,80800.0
2012-05-07 15:40:00,45.44,45.46,45.44,45.44,143700.0,25.8456,25.8569,25.8456,25.8456,143700.0
2012-05-07 15:50:00,45.45,45.45,45.4,45.45,448700.0,25.8512,25.8512,25.8228,25.8512,448700.0
2012-05-08 09:30:00,45.34,45.44,45.27,45.41,193400.0,25.7887,25.8456,25.7489,25.8285,193400.0
2012-05-08 09:40:00,45.41,45.56,45.4,45.55,169200.0,25.8285,25.9138,25.8228,25.9081,169200.0
2012-05-08 09:50:00,45.55,45.62,45.55,45.62,146300.0,25.9081,25.9479,25.9081,25.9479,146300.0
2012-05-08 10:00:00,45.62,45.66,45.59,45.65,161500.0,25.9479,25.9707,25.9309,25.965,161500.0
2012-05-08 10:10:00,45.65,45.69,45.62,45.64,107500.0,25.965,25.9878,25.9479,25.9593,107500.0
2012-05-08 10:20:00,45.64,45.64,45.62,45.63,63700.0,25.9593,25.9593,25.9479,25.9536,63700.0
2012-05-08 10:30:00,45.62,45.63,45.58,45.6,132200.0,25.9479,25.9536,25.9252,25.9366,132200.0
2012-05-08 10:40:00,45.6,45.62,45.58,45.6,115900.0,25.9366,25.9479,25.9252,25.9366,115900.0
2012-05-08 10:50:00,45.61,45.66,45.6,45.64,111600.0,25.9423,25.9707,25.9366,25.9593,111600.0
2012-05-08 11:00:00,45.64,45.66,45.55,45.55,86800.0,25.9593,25.9707,25.9081,25.9081,86800.0
2012-05-08 11:10:00,45.55,45.56,45.48,45.52,124400.0,25.9081,25.9138,25.8683,25.8911,124400.0
2012-05-08 11:20:00,45.52,45.52,45.44,45.46,64600.0,25.8911,25.8911,25.8456,25.8569,64600.0
2012-05-08 11:30:00,45.46,45.52,45.45,45.5,118200.0,25.8569,25.8911,25.8512,25.8797,118200.0
2012-05-08 11:40:00,45.49,45.52,45.44,45.44,137900.0,25.874,25.8911,25.8456,25.8456,137900.0
2012-05-08 11:50:00,45.44,45.49,45.43,45.49,74200.0,25.8456,25.874,25.8399,25.874,74200.0
2012-05-08 12:00:00,45.49,45.51,45.47,45.5,255600.0,25.874,25.8854,25.8626,25.8797,255600.0
2012-05-08 12:10:00,45.5,45.55,45.49,45.54,52400.0,25.8797,25.9081,25.874,25.9024,52400.0
2012-05-08 12:20:00,45.54,45.56,45.53,45.54,150500.0,25.9024,25.9138,25.8968,25.9024,150500.0
2012-05-08 12:30:00,45.54,45.56,45.52,45.56,48200.0,25.9024,25.9138,25.8911,25.9138,48200.0
2012-05-08 12:40:00,45.56,45.56,45.52,45.55,63000.0,25.9138,25.9138,25.8911,25.9081,63000.0
2012-05-08 12:50:00,45.56,45.57,45.55,45.56,37500.0,25.9138,25.9195,25.9081,25.9138,37500.0
2012-05-08 13:00:00,45.55,45.61,45.55,45.6,87100.0,25.9081,25.9423,25.9081,25.9366,87100.0
2012-05-08 13:10:00,45.6,45.63,45.6,45.63,71200.0,25.9366,25.9536,25.9366,25.9536,71200.0
2012-05-08 13:20:00,45.63,45.67,45.63,45.67,62300.0,25.9536,25.9764,25.9536,25.9764,62300.0
2012-05-08 13:30:00,45.67,45.67,45.61,45.63,118500.0,25.9764,25.9764,25.9423,25.9536,118500.0
2012-05-08 13:40:00,45.62,45.63,45.61,45.62,41200.0,25.9479,25.9536,25.9423,25.9479,41200.0
2012-05-08 13:50:00,45.62,45.62,45.57,45.6,85400.0,25.9479,25.9479,25.9195,25.9366,85400.0
2012-05-08 14:00:00,45.59,45.6,45.54,45.55,110500.0,25.9309,25.9366,25.9024,25.9081,110500.0
2012-05-08 14:10:00,45.54,45.58,45.54,45.58,132400.0,25.9024,25.9252,25.9024,25.9252,132400.0
2012-05-08 14:20:00,45.58,45.6,45.57,45.6,78200.0,25.9252,25.9366,25.9195,25.9366,78200.0
2012-05-08 14:30:00,45.59,45.62,45.59,45.61,89200.0,25.9309,25.9479,25.9309,25.9423,89200.0
2012-05-08 14:40:00,45.62,45.65,45.62,45.64,109900.0,25.9479,25.965,25.9479,25.9593,109900.0
2012-05-08 14:50:00,45.64,45.69,45.64,45.69,183400.0,25.9593,25.9878,25.9593,25.9878,183400.0
2012-05-08 15:00:00,45.69,45.69,45.65,45.67,183000.0,25.9878,25.9878,25.965,25.9764,183000.0
2012-05-08 15:10:00,45.66,45.73,45.65,45.73,147800.0,25.9707,26.0105,25.965,26.0105,147800.0
2012-05-08 15:20:00,45.73,45.74,45.7,45.71,141300.0,26.0105,26.0162,25.9934,25.9991,141300.0
2012-05-08 15:30:00,45.7,45.72,45.66,45.7,131200.0,25.9934,26.0048,25.9707,25.9934,131200.0
2012-05-08 15:40:00,45.7,45.73,45.65,45.7,153900.0,25.9934,26.0105,25.965,25.9934,153900.0
2012-05-08 15:50:00,45.7,45.76,45.7,45.71,396500.0,25.9934,26.0276,25.9934,25.9991,396500.0
2012-05-09 09:30:00,45.36,45.58,45.33,45.54,294800.0,25.8001,25.9252,25.783,25.9024,294800.0
2012-05-09 09:40:00,45.55,45.57,45.44,45.45,72900.0,25.9081,25.9195,25.8456,25.8512,72900.0
2012-05-09 09:50:00,45.46,45.49,45.36,45.36,73100.0,25.8569,25.874,25.8001,25.8001,73100.0
2012-05-09 10:00:00,45.36,45.51,45.35,45.42,200300.0,25.8001,25.8854,25.7944,25.8342,200300.0
2012-05-09 10:10:00,45.43,45.45,45.37,45.38,92800.0,25.8399,25.8512,25.8057,25.8114,92800.0
2012-05-09 10:20:00,45.38,45.43,45.34,45.42,106600.0,25.8114,25.8399,25.7887,25.8342,106600.0
2012-05-09 10:30:00,45.42,45.44,45.35,45.37,77500.0,25.8342,25.8456,25.7944,25.8057,77500.0
2012-05-09 10:40:00,45.35,45.43,45.35,45.4,95300.0,25.7944,25.8399,25.7944,25.8228,95300.0
2012-05-09 10:50:00,45.41,45.42,45.38,45.38,62200.0,25.8285,25.8342,25.8114,25.8114,62200.0
2012-05-09 11:00:00,45.38,45.39,45.35,45.36,57600.0,25.8114,25.8171,25.7944,25.8001,57600.0
2012-05-09 11:10:00,45.36,45.47,45.36,45.45,111400.0,25.8001,25.8626,25.8001,25.8512,111400.0
2012-05-09 11:20:00,45.45,45.51,45.44,45.44,83700.0,25.8512,25.8854,25.8456,25.8456,83700.0
2012-05-09 11:30:00,45.44,45.54,45.41,45.54,68000.0,25.8456,25.9024,25.8285,25.9024,68000.0
2012-05-09 11:40:00,45.53,45.55,45.45,45.46,51000.0,25.8968,25.9081,25.8512,25.8569,51000.0
2012-05-09 11:50:00,45.46,45.48,45.42,45.44,49200.0,25.8569,25.8683,25.8342,25.8456,49200.0
2012-05-09 12:00:00,45.44,45.47,45.41,45.41,34400.0,25.8456,25.8626,25.8285,25.8285,34400.0
2012-05-09 12:10:00,45.42,45.42,45.36,45.39,47700.0,25.8342,25.8342,25.8001,25.8171,47700.0
2012-05-09 12:20:00,45.38,45.38,45.34,45.35,36900.0,25.8114,25.8114,25.7887,25.7944,36900.0
2012-05-09 12:30:00,45.35,45.35,45.32,45.34,42300.0,25.7944,25.7944,25.7773,25.7887,42300.0
2012-05-09 12:40:00,45.34,45.39,45.32,45.39,55800.0,25.7887,25.8171,25.7773,25.8171,55800.0
2012-05-09 12:50:00,45.39,45.45,45.39,45.45,32100.0,25.8171,25.8512,25.8171,25.8512,32100.0
2012-05-09 13:00:00,45.45,45.5,45.43,45.49,39300.0,25.8512,25.8797,25.8399,25.874,39300.0
2012-05-09 13:10:00,45.49,45.5,45.44,45.45,45800.0,25.874,25.8797,25.8456,25.8512,45800.0
2012-05-09 13:20:00,45.45,45.55,45.44,45.54,73200.0,25.8512,25.9081,25.8456,25.9024,73200.0
2012-05-09 13:30:00,45.54,45.57,45.48,45.48,148400.0,25.9024,25.9195,25.8683,25.8683,148400.0
2012-05-09 13:40:00,45.49,45.55,45.49,45.54,38900.0,25.874,25.9081,25.874,25.9024,38900.0
2012-05-09 13:50:00,45.55,45.57,45.51,45.51,73000.0,25.9081,25.9195,25.8854,25.8854,73000.0
2012-05-09 14:00:00,45.51,45.53,45.49,45.51,44200.0,25.8854,25.8968,25.874,25.8854,44200.0
2012-05-09 14:10:00,45.51,45.55,45.48,45.49,190400.0,25.8854,25.9081,25.8683,25.874,190400.0
2012-05-09 14:20:00,45.49,45.5,45.47,45.49,61100.0,25.874,25.8797,25.8626,25.874,61100.0
2012-05-09 14:30:00,45.49,45.49,45.45,45.46,41500.0,25.874,25.874,25.8512,25.8569,41500.0
2012-05-09 14:40:00,45.46,45.48,45.45,45.46,47500.0,25.8569,25.8683,25.8512,25.8569,47500.0
2012-05-09 14:50:00,45.46,45.48,45.4,45.4,92900.0,25.8569,25.8683,25.8228,25.8228,92900.0
2012-05-09 15:00:00,45.41,45.42,45.39,45.41,54600.0,25.8285,25.8342,25.8171,25.8285,54600.0
2012-05-09 15:10:00,45.4,45.47,45.39,45.45,103200.0,25.8228,25.8626,25.8171,25.8512,103200.0
2012-05-09 15:20:00,45.45,45.46,45.43,45.45,72600.0,25.8512,25.8569,25.8399,25.8512,72600.0
2012-05-09 15:30:00,45.45,45.47,45.43,45.45,95900.0,25.8512,25.8626,25.8399,25.8512,95900.0
2012-05-09 15:40:00,45.45,45.49,45.38,45.39,173300.0,25.8512,25.874,25.8114,25.8171,173300.0
2012-05-09 15:50:00,45.39,45.41,45.36,45.38,322400.0,25.8171,25.8285,25.8001,25.8114,322400.0
2012-05-10 09:30:00,45.46,45.59,45.42,45.57,151100.0,25.8569,25.9309,25.8342,25.9195,151100.0
2012-05-10 09:40:00,45.57,45.61,45.45,45.52,117800.0,25.9195,25.9423,25.8512,25.8911,117800.0
2012-05-10 09:50:00,45.52,45.53,45.48,45.5,70100.0,25.8911,25.8968,25.8683,25.8797,70100.0
2012-05-10 10:00:00,45.51,45.54,45.48,45.52,92600.0,25.8854,25.9024,25.8683,25.8911,92600.0
2012-05-10 10:10:00,45.52,45.53,45.43,45.48,92000.0,25.8911,25.8968,25.8399,25.8683,92000.0
2012-05-10 10:20:00,45.48,45.5,45.41,45.47,56500.0,25.8683,25.8797,25.8285,25.8626,56500.0
2012-05-10 10:30:00,45.46,45.51,45.44,45.49,89600.0,25.8569,25.8854,25.8456,25.874,89600.0
2012-05-10 10:40:00,45.49,45.5,45.47,45.47,96900.0,25.874,25.8797,25.8626,25.8626,96900.0
2012-05-10 10:50:00,45.48,45.52,45.45,45.52,55400.0,25.8683,25.8911,25.8512,25.8911,55400.0
2012-05-10 11:00:00,45.52,45.55,45.52,45.55,91000.0,25.8911,25.9081,25.8911,25.9081,91000.0
2012-05-10 11:10:00,45.55,45.57,45.54,45.57,84200.0,25.9081,25.9195,25.9024,25.9195,84200.0
2012-05-10 11:20:00,45.57,45.66,45.57,45.65,125500.0,25.9195,25.9707,25.9195,25.965,125500.0
2012-05-10 11:30:00,45.66,45.74,45.65,45.73,84800.0,25.9707,26.0162,25.965,26.0105,84800.0
2012-05-10 11:40:00,45.74,45.75,45.64,45.67,52200.0,26.0162,26.0219,25.9593,25.9764,52200.0
2012-05-10 11:50:00,45.66,45.73,45.66,45.73,31400.0,25.9707,26.0105,25.9707,26.0105,31400.0
2012-05-10 12:00:00,45.72,45.73,45.68,45.69,47800.0,26.0048,26.0105,25.9821,25.9878,47800.0
2012-05-10 12:10:00,45.69,45.75,45.69,45.75,31000.0,25.9878,26.0219,25.9878,26.0219,31000.0
2012-05-10 12:20:00,45.75,45.75,45.7,45.72,51300.0,26.0219,26.0219,25.9934,26.0048,51300.0
2012-05-10 12:30:00,45.71,45.76,45.69,45.73,42300.0,25.9991,26.0276,25.9878,26.0105,42300.0
2012-05-10 12:40:00,45.73,45.77,45.72,45.74,38800.0,26.0105,26.0333,26.0048,26.0162,38800.0
2012-05-10 12:50:00,45.75,45.76,45.72,45.74,45100.0,26.0219,26.0276,26.0048,26.0162,45100.0
2012-05-10 13:00:00,45.74,45.75,45.71,45.74,43300.0,26.0162,26.0219,25.9991,26.0162,43300.0
2012-05-10 13:10:00,45.73,45.74,45.67,45.69,30100.0,26.0105,26.0162,25.9764,25.9878,30100.0
2012-05-10 13:20:00,45.7,45.72,45.69,45.71,34400.0,25.9934,26.0048,25.9878,25.9991,34400.0
2012-05-10 13:30:00,45.71,45.74,45.69,45.69,43600.0,25.9991,26.0162,25.9878,25.9878,43600.0
2012-05-10 13:40:00,45.7,45.72,45.68,45.72,31700.0,25.9934,26.0048,25.9821,26.0048,31700.0
2012-05-10 13:50:00,45.72,45.73,45.67,45.68,40800.0,26.0048,26.0105,25.9764,25.9821,40800.0
2012-05-10 14:00:00,45.67,45.73,45.66,45.73,81500.0,25.9764,26.0105,25.9707,26.0105,81500.0
2012-05-10 14:10:00,45.72,45.74,45.71,45.71,42000.0,26.0048,26.0162,25.9991,25.9991,42000.0
2012-05-10 14:20:00,45.71,45.73,45.69,45.71,33200.0,25.9991,26.0105,25.9878,25.9991,33200.0
2012-05-10 14:30:00,45.72,45.72,45.68,45.71,55600.0,26.0048,26.0048,25.9821,25.9991,55600.0
2012-05-10 14:40:00,45.72,45.74,45.71,45.72,29800.0,26.0048,26.0162,25.9991,26.0048,29800.0
2012-05-10 14:50:00,45.73,45.73,45.66,45.68,59300.0,26.0105,26.0105,25.9707,25.9821,59300.0
2012-05-10 15:00:00,45.69,45.72,45.69,45.71,47400.0,25.9878,26.0048,25.9878,25.9991,47400.0
2012-05-10 15:10:00,45.71,45.72,45.7,45.72,56800.0,25.9991,26.0048,25.9934,26.0048,56800.0
2012-05-10 15:20:00,45.72,45.73,45.7,45.72,47200.0,26.0048,26.0105,25.9934,26.0048,47200.0
2012-05-10 15:30:00,45.73,45.73,45.71,45.71,49200.0,26.0105,26.0105,25.9991,25.9991,49200.0
2012-05-10 15:40:00,45.71,45.72,45.63,45.63,162100.0,25.9991,26.0048,25.9536,25.9536,162100.0
2012-05-10 15:50:00,45.63,45.64,45.53,45.62,442100.0,25.9536,25.9593,25.8968,25.9479,442100.0
2012-05-11 09:30:00,45.55,45.74,45.55,45.6,137300.0,25.9081,26.0162,25.9081,25.9366,137300.0
2012-05-11 09:40:00,45.58,45.7,45.56,45.6,71800.0,25.9252,25.9934,25.9138,25.9366,71800.0
2012-05-11 09:50:00,45.61,45.67,45.58,45.61,137700.0,25.9423,25.9764,25.9252,25.9423,137700.0
2012-05-11 10:00:00,45.62,45.76,45.61,45.73,138100.0,25.9479,26.0276,25.9423,26.0105,138100.0
2012-05-11 10:10:00,45.72,45.75,45.7,45.75,61100.0,26.0048,26.0219,25.9934,26.0219,61100.0
2012-05-11 10:20:00,45.75,45.79,45.74,45.79,56700.0,26.0219,26.0446,26.0162,26.0446,56700.0
2012-05-11 10:30:00,45.78,45.8,45.74,45.77,93700.0,26.0389,26.0503,26.0162,26.0333,93700.0
2012-05-11 10:40:00,45.77,45.79,45.75,45.77,50400.0,26.0333,26.0446,26.0219,26.0333,50400.0
2012-05-11 10:50:00,45.76,45.8,45.75,45.76,51700.0,26.0276,26.0503,26.0219,26.0276,51700.0
2012-05-11 11:00:00,45.76,45.85,45.76,45.85,63500.0,26.0276,26.0788,26.0276,26.0788,63500.0
2012-05-11 11:10:00,45.84,45.86,45.81,45.84,175600.0,26.0731,26.0845,26.056,26.0731,175600.0
2012-05-11 11:20:00,45.83,45.88,45.83,45.84,94700.0,26.0674,26.0958,26.0674,26.0731,94700.0
2012-05-11 11:30:00,45.84,45.85,45.82,45.84,80300.0,26.0731,26.0788,26.0617,26.0731,80300.0
2012-05-11 11:40:00,45.84,45.85,45.8,45.82,51700.0,26.0731,26.0788,26.0503,26.0617,51700.0
2012-05-11 11:50:00,45.82,45.82,45.74,45.77,42000.0,26.0617,26.0617,26.0162,26.0333,42000.0
2012-05-11 12:00:00,45.77,45.8,45.74,45.77,58000.0,26.0333,26.0503,26.0162,26.0333,58000.0
2012-05-11 12:10:00,45.78,45.78,45.73,45.74,27800.0,26.0389,26.0389,26.0105,26.0162,27800.0
2012-05-11 12:20:00,45.74,45.74,45.7,45.7,42000.0,26.0162,26.0162,25.9934,25.9934,42000.0
2012-05-11 12:30:00,45.7,45.73,45.69,45.71,44600.0,25.9934,26.0105,25.9878,25.9991,44600.0
2012-05-11 12:40:00,45.71,45.75,45.7,45.72,45000.0,25.9991,26.0219,25.9934,26.0048,45000.0
2012-05-11 12:50:00,45.73,45.76,45.68,45.7,40200.0,26.0105,26.0276,25.9821,25.9934,40200.0
2012-05-11 13:00:00,45.71,45.75,45.71,45.75,28200.0,25.9991,26.0219,25.9991,26.0219,28200.0
2012-05-11 13:10:00,45.75,45.75,45.66,45.72,59500.0,26.0219,26.0219,25.9707,26.0048,59500.0
2012-05-11 13:20:00,45.71,45.73,45.68,45.72,31200.0,25.9991,26.0105,25.9821,26.0048,31200.0
2012-05-11 13:30:00,45.72,45.75,45.68,45.68,56800.0,26.0048,26.0219,25.9821,25.9821,56800.0
2012-05-11 13:40:00,45.68,45.69,45.59,45.62,54700.0,25.9821,25.9878,25.9309,25.9479,54700.0
2012-05-11 13:50:00,45.63,45.7,45.62,45.7,51300.0,25.9536,25.9934,25.9479,25.9934,51300.0
2012-05-11 14:00:00,45.69,45.7,45.58,45.61,161600.0,25.9878,25.9934,25.9252,25.9423,161600.0
2012-05-11 14:10:00,45.61,45.64,45.6,45.63,63300.0,25.9423,25.9593,25.9366,25.9536,63300.0
2012-05-11 14:20:00,45.63,45.64,45.59,45.6,56600.0,25.9536,25.9593,25.9309,25.9366,56600.0
2012-05-11 14:30:00,45.61,45.61,45.55,45.59,47400.0,25.9423,25.9423,25.9081,25.9309,47400.0
2012-05-11 14:40:00,45.58,45.61,45.57,45.6,38200.0,25.9252,25.9423,25.9195,25.9366,38200.0
2012-05-11 14:50:00,45.61,45.61,45.56,45.57,56800.0,25.9423,25.9423,25.9138,25.9195,56800.0
2012-05-11 15:00:00,45.56,45.58,45.5,45.54,73700.0,25.9138,25.9252,25.8797,25.9024,73700.0
2012-05-11 15:10:00,45.54,45.57,45.53,45.53,125300.0,25.9024,25.9195,25.8968,25.8968,125300.0
2012-05-11 15:20:00,45.53,45.57,45.53,45.55,40400.0,25.8968,25.9195,25.8968,25.9081,40400.0
2012-05-11 15:30:00,45.55,45.56,45.54,45.55,64200.0,25.9081,25.9138,25.9024,25.9081,64200.0
2012-05-11 15:40:00,45.55,45.56,45.48,45.52,289200.0,25.9081,25.9138,25.8683,25.8911,289200.0
2012-05-11 15:50:00,45.52,45.56,45.5,45.54,417900.0,25.8911,25.9138,25.8797,25.9024,417900.0
2012-05-14 09:30:00,45.44,45.59,45.33,45.52,165100.0,25.8456,25.9309,25.783,25.8911,165100.0
2012-05-14 09:40:00,45.52,45.52,45.38,45.42,89600.0,25.8911,25.8911,25.8114,25.8342,89600.0
2012-05-14 09:50:00,45.43,45.49,45.4,45.4,70300.0,25.8399,25.874,25.8228,25.8228,70300.0
2012-05-14 10:00:00,45.4,45.45,45.36,45.38,106200.0,25.8228,25.8512,25.8001,25.8114,106200.0
2012-05-14 10:10:00,45.37,45.4,45.35,45.38,99000.0,25.8057,25.8228,25.7944,25.8114,99000.0
2012-05-14 10:20:00,45.38,45.38,45.29,45.29,106900.0,25.8114,25.8114,25.7602,25.7602,106900.0
2012-05-14 10:30:00,45.3,45.39,45.29,45.39,113800.0,25.7659,25.8171,25.7602,25.8171,113800.0
2012-05-14 10:40:00,45.39,45.43,45.36,45.4,52000.0,25.8171,25.8399,25.8001,25.8228,52000.0
2012-05-14 10:50:00,45.4,45.46,45.37,45.37,156000.0,25.8228,25.8569,25.8057,25.8057,156000.0
2012-05-14 11:00:00,45.38,45.4,45.33,45.38,109200.0,25.8114,25.8228,25.783,25.8114,109200.0
2012-05-14 11:10:00,45.39,45.43,45.37,45.39,75600.0,25.8171,25.8399,25.8057,25.8171,75600.0
2012-05-14 11:20:00,45.4,45.48,45.4,45.45,161200.0,25.8228,25.8683,25.8228,25.8512,161200.0
2012-05-14 11:30:00,45.45,45.48,45.4,45.41,102800.0,25.8512,25.8683,25.8228,25.8285,102800.0
2012-05-14 11:40:00,45.41,45.42,45.39,45.42,45200.0,25.8285,25.8342,25.8171,25.8342,45200.0
2012-05-14 11:50:00,45.42,45.45,45.41,45.43,50700.0,25.8342,25.8512,25.8285,25.8399,50700.0
2012-05-14 12:00:00,45.43,45.46,45.41,45.42,60900.0,25.8399,25.8569,25.8285,25.8342,60900.0
2012-05-14 12:10:00,45.42,45.43,45.4,45.41,25600.0,25.8342,25.8399,25.8228,25.8285,25600.0
2012-05-14 12:20:00,45.41,45.44,45.4,45.42,26000.0,25.8285,25.8456,25.8228,25.8342,26000.0
2012-05-14 12:30:00,45.42,45.52,45.42,45.48,187000.0,25.8342,25.8911,25.8342,25.8683,187000.0
2012-05-14 12:40:00,45.48,45.49,45.44,45.45,35600.0,25.8683,25.874,25.8456,25.8512,35600.0
2012-05-14 12:50:00,45.46,45.48,45.43,45.43,25000.0,25.8569,25.8683,25.8399,25.8399,25000.0
2012-05-14 13:00:00,45.43,45.47,45.43,45.44,36300.0,25.8399,25.8626,25.8399,25.8456,36300.0
2012-05-14 13:10:00,45.45,45.47,45.39,45.43,79900.0,25.8512,25.8626,25.8171,25.8399,79900.0
2012-05-14 13:20:00,45.43,45.47,45.42,45.47,42600.0,25.8399,25.8626,25.8342,25.8626,42600.0
2012-05-14 13:30:00,45.47,45.52,45.45,45.52,35500.0,25.8626,25.8911,25.8512,25.8911,35500.0
2012-05-14 13:40:00,45.52,45.58,45.52,45.58,42700.0,25.8911,25.9252,25.8911,25.9252,42700.0
2012-05-14 13:50:00,45.57,45.64,45.57,45.6,73400.0,25.9195,25.9593,25.9195,25.9366,73400.0
2012-05-14 14:00:00,45.6,45.61,45.58,45.59,59600.0,25.9366,25.9423,25.9252,25.9309,59600.0
2012-05-14 14:10:00,45.6,45.6,45.5,45.5,124300.0,25.9366,25.9366,25.8797,25.8797,124300.0
2012-05-14 14:20:00,45.5,45.52,45.48,45.51,41100.0,25.8797,25.8911,25.8683,25.8854,41100.0
2012-05-14 14:30:00,45.51,45.52,45.47,45.49,64200.0,25.8854,25.8911,25.8626,25.874,64200.0
2012-05-14 14:40:00,45.5,45.5,45.45,45.45,44800.0,25.8797,25.8797,25.8512,25.8512,44800.0
2012-05-14 14:50:00,45.45,45.52,45.45,45.48,79200.0,25.8512,25.8911,25.8512,25.8683,79200.0
2012-05-14 15:00:00,45.48,45.48,45.41,45.43,78500.0,25.8683,25.8683,25.8285,25.8399,78500.0
2012-05-14 15:10:00,45.44,45.48,45.44,45.46,56600.0,25.8456,25.8683,25.8456,25.8569,56600.0
2012-05-14 15:20:00,45.47,45.48,45.45,45.46,45200.0,25.8626,25.8683,25.8512,25.8569,45200.0
2012-05-14 15:30:00,45.47,45.5,45.43,45.44,105100.0,25.8626,25.8797,25.8399,25.8456,105100.0
2012-05-14 15:40:00,45.45,45.45,45.39,45.43,89900.0,25.8512,25.8512,25.8171,25.8399,89900.0
2012-05-14 15:50:00,45.43,45.45,45.42,45.43,193400.0,25.8399,25.8512,25.8342,25.8399,193400.0
2012-05-15 09:30:00,45.72,45.76,45.54,45.59,269500.0,26.0048,26.0276,25.9024,25.9309,269500.0
2012-05-15 09:40:00,45.59,45.6,45.47,45.49,181700.0,25.9309,25.9366,25.8626,25.874,181700.0
2012-05-15 09:50:00,45.49,45.53,45.45,45.46,81300.0,25.874,25.8968,25.8512,25.8569,81300.0
2012-05-15 10:00:00,45.46,45.55,45.4,45.53,139600.0,25.8569,25.9081,25.8228,25.8968,139600.0
2012-05-15 10:10:00,45.52,45.53,45.48,45.53,68000.0,25.8911,25.8968,25.8683,25.8968,68000.0
2012-05-15 10:20:00,45.53,45.69,45.53,45.66,74800.0,25.8968,25.9878,25.8968,25.9707,74800.0
2012-05-15 10:30:00,45.66,45.66,45.57,45.58,113400.0,25.9707,25.9707,25.9195,25.9252,113400.0
2012-05-15 10:40:00,45.59,45.6,45.51,45.53,85200.0,25.9309,25.9366,25.8854,25.8968,85200.0
2012-05-15 10:50:00,45.53,45.56,45.48,45.49,81300.0,25.8968,25.9138,25.8683,25.874,81300.0
2012-05-15 11:00:00,45.5,45.5,45.41,45.44,76800.0,25.8797,25.8797,25.8285,25.8456,76800.0
2012-05-15 11:10:00,45.44,45.44,45.38,45.43,54000.0,25.8456,25.8456,25.8114,25.8399,54000.0
2012-05-15 11:20:00,45.43,45.48,45.4,45.47,113700.0,25.8399,25.8683,25.8228,25.8626,113700.0
2012-05-15 11:30:00,45.47,45.55,45.47,45.54,140300.0,25.8626,25.9081,25.8626,25.9024,140300.0
2012-05-15 11:40:00,45.54,45.67,45.53,45.66,59300.0,25.9024,25.9764,25.8968,25.9707,59300.0
2012-05-15 11:50:00,45.66,45.67,45.62,45.62,54300.0,25.9707,25.9764,25.9479,25.9479,54300.0
2012-05-15 12:00:00,45.61,45.65,45.6,45.63,82000.0,25.9423,25.965,25.9366,25.9536,82000.0
2012-05-15 12:10:00,45.63,45.63,45.57,45.58,167700.0,25.9536,25.9536,25.9195,25.9252,167700.0
2012-05-15 12:20:00,45.58,45.59,45.55,45.56,71900.0,25.9252,25.9309,25.9081,25.9138,71900.0
2012-05-15 12:30:00,45.56,45.57,45.55,45.56,18700.0,25.9138,25.9195,25.9081,25.9138,18700.0
2012-05-15 12:40:00,45.55,45.57,45.46,45.5,132100.0,25.9081,25.9195,25.8569,25.8797,132100.0
2012-05-15 12:50:00,45.5,45.5,45.45,45.46,56700.0,25.8797,25.8797,25.8512,25.8569,56700.0
2012-05-15 13:00:00,45.46,45.49,45.45,45.47,28400.0,25.8569,25.874,25.8512,25.8626,28400.0
2012-05-15 13:10:00,45.47,45.52,45.47,45.5,23000.0,25.8626,25.8911,25.8626,25.8797,23000.0
2012-05-15 13:20:00,45.49,45.5,45.46,45.47,35000.0,25.874,25.8797,25.8569,25.8626,35000.0
2012-05-15 13:30:00,45.46,45.46,45.41,45.44,36100.0,25.8569,25.8569,25.8285,25.8456,36100.0
2012-05-15 13:40:00,45.44,45.47,45.43,45.45,33900.0,25.8456,25.8626,25.8399,25.8512,33900.0
2012-05-15 13:50:00,45.45,45.46,45.41,45.42,32700.0,25.8512,25.8569,25.8285,25.8342,32700.0
2012-05-15 14:00:00,45.42,45.46,45.42,45.42,37800.0,25.8342,25.8569,25.8342,25.8342,37800.0
2012-05-15 14:10:00,45.43,45.44,45.36,45.4,34600.0,25.8399,25.8456,25.8001,25.8228,34600.0
2012-05-15 14:20:00,45.4,45.42,45.4,45.42,25600.0,25.8228,25.8342,25.8228,25.8342,25600.0
2012-05-15 14:30:00,45.41,45.44,45.4,45.41,43300.0,25.8285,25.8456,25.8228,25.8285,43300.0
2012-05-15 14:40:00,45.4,45.42,45.38,45.41,42300.0,25.8228,25.8342,25.8114,25.8285,42300.0
2012-05-15 14:50:00,45.41,45.41,45.36,45.37,36500.0,25.8285,25.8285,25.8001,25.8057,36500.0
2012-05-15 15:00:00,45.36,45.37,45.32,45.33,77300.0,25.8001,25.8057,25.7773,25.783,77300.0
2012-05-15 15:10:00,45.34,45.35,45.28,45.31,143200.0,25.7887,25.7944,25.7546,25.7716,143200.0
2012-05-15 15:20:00,45.32,45.35,45.29,45.32,76900.0,25.7773,25.7944,25.7602,25.7773,76900.0
2012-05-15 15:30:00,45.31,45.42,45.31,45.41,76400.0,25.7716,25.8342,25.7716,25.8285,76400.0
2012-05-15 15:40:00,45.41,45.49,45.41,45.42,105400.0,25.8285,25.874,25.8285,25.8342,105400.0
2012-05-15 15:50:00,45.42,45.44,45.38,45.39,228200.0,25.8342,25.8456,25.8114,25.8171,228200.0
2012-05-16 09:30:00,45.57,45.57,45.45,45.47,108600.0,25.9195,25.9195,25.8512,25.8626,108600.0
2012-05-16 09:40:00,45.47,45.47,45.38,45.39,62900.0,25.8626,25.8626,25.8114,25.8171,62900.0
2012-05-16 09:50:00,45.4,45.45,45.35,45.38,86600.0,25.8228,25.8512,25.7944,25.8114,86600.0
2012-05-16 10:00:00,45.36,45.4,45.28,45.29,89800.0,25.8001,25.8228,25.7546,25.7602,89800.0
2012-05-16 10:10:00,45.28,45.32,45.27,45.31,37300.0,25.7546,25.7773,25.7489,25.7716,37300.0
2012-05-16 10:20:00,45.32,45.36,45.31,45.33,45300.0,25.7773,25.8001,25.7716,25.783,45300.0
2012-05-16 10:30:00,45.33,45.34,45.29,45.3,47800.0,25.783,25.7887,25.7602,25.7659,47800.0
2012-05-16 10:40:00,45.3,45.31,45.28,45.29,30800.0,25.7659,25.7716,25.7546,25.7602,30800.0
2012-05-16 10:50:00,45.3,45.3,45.26,45.26,42600.0,25.7659,25.7659,25.7432,25.7432,42600.0
2012-05-16 11:00:00,45.27,45.28,45.2,45.25,87600.0,25.7489,25.7546,25.7091,25.7375,87600.0
2012-05-16 11:10:00,45.25,45.29,45.23,45.26,73100.0,25.7375,25.7602,25.7261,25.7432,73100.0
2012-05-16 11:20:00,45.26,45.26,45.22,45.23,49400.0,25.7432,25.7432,25.7204,25.7261,49400.0
2012-05-16 11:30:00,45.23,45.27,45.22,45.23,38000.0,25.7261,25.7489,25.7204,25.7261,38000.0
2012-05-16 11:40:00,45.23,45.3,45.21,45.29,33000.0,25.7261,25.7659,25.7147,25.7602,33000.0
2012-05-16 11:50:00,45.29,45.38,45.29,45.38,30600.0,25.7602,25.8114,25.7602,25.8114,30600.0
2012-05-16 12:00:00,45.38,45.39,45.34,45.36,43500.0,25.8114,25.8171,25.7887,25.8001,43500.0
2012-05-16 12:10:00,45.36,45.37,45.32,45.33,22600.0,25.8001,25.8057,25.7773,25.783,22600.0
2012-05-16 12:20:00,45.33,45.33,45.25,45.28,60700.0,25.783,25.783,25.7375,25.7546,60700.0
2012-05-16 12:30:00,45.28,45.38,45.28,45.38,54600.0,25.7546,25.8114,25.7546,25.8114,54600.0
2012-05-16 12:40:00,45.37,45.38,45.33,45.34,45900.0,25.8057,25.8114,25.783,25.7887,45900.0
2012-05-16 12:50:00,45.34,45.37,45.33,45.35,20800.0,25.7887,25.8057,25.783,25.7944,20800.0
2012-05-16 13:00:00,45.35,45.37,45.32,45.36,34200.0,25.7944,25.8057,25.7773,25.8001,34200.0
2012-05-16 13:10:00,45.37,45.41,45.37,45.41,31000.0,25.8057,25.8285,25.8057,25.8285,31000.0
2012-05-16 13:20:00,45.41,45.44,45.39,45.41,51800.0,25.8285,25.8456,25.8171,25.8285,51800.0
2012-05-16 13:30:00,45.41,45.44,45.39,45.43,33300.0,25.8285,25.8456,25.8171,25.8399,33300.0
2012-05-16 13:40:00,45.44,45.5,45.43,45.47,75200.0,25.8456,25.8797,25.8399,25.8626,75200.0
2012-05-16 13:50:00,45.47,45.5,45.45,45.46,220800.0,25.8626,25.8797,25.8512,25.8569,220800.0
2012-05-16 14:00:00,45.47,45.49,45.39,45.42,86200.0,25.8626,25.874,25.8171,25.8342,86200.0
2012-05-16 14:10:00,45.41,45.45,45.39,45.45,45900.0,25.8285,25.8512,25.8171,25.8512,45900.0
2012-05-16 14:20:00,45.45,45.46,45.4,45.43,48000.0,25.8512,25.8569,25.8228,25.8399,48000.0
2012-05-16 14:30:00,45.43,45.44,45.35,45.37,72100.0,25.8399,25.8456,25.7944,25.8057,72100.0
2012-05-16 14:40:00,45.37,45.45,45.35,45.41,73600.0,25.8057,25.8512,25.7944,25.8285,73600.0
2012-05-16 14:50:00,45.41,45.44,45.39,45.41,112000.0,25.8285,25.8456,25.8171,25.8285,112000.0
2012-05-16 15:00:00,45.4,45.43,45.37,45.38,112600.0,25.8228,25.8399,25.8057,25.8114,112600.0
2012-05-16 15:10:00,45.37,45.38,45.34,45.37,83700.0,25.8057,25.8114,25.7887,25.8057,83700.0
2012-05-16 15:20:00,45.36,45.41,45.34,45.4,72500.0,25.8001,25.8285,25.7887,25.8228,72500.0
2012-05-16 15:30:00,45.4,45.47,45.39,45.42,105100.0,25.8228,25.8626,25.8171,25.8342,105100.0
2012-05-16 15:40:00,45.41,45.46,45.41,45.43,106800.0,25.8285,25.8569,25.8285,25.8399,106800.0
2012-05-16 15:50:00,45.43,45.43,45.37,45.37,398200.0,25.8399,25.8399,25.8057,25.8057,398200.0
2012-05-17 09:30:00,45.33,45.44,45.28,45.29,76700.0,25.783,25.8456,25.7546,25.7602,76700.0
2012-05-17 09:40:00,45.3,45.36,45.28,45.34,127500.0,25.7659,25.8001,25.7546,25.7887,127500.0
2012-05-17 09:50:00,45.34,45.42,45.32,45.42,60000.0,25.7887,25.8342,25.7773,25.8342,60000.0
2012-05-17 10:00:00,45.41,45.41,45.26,45.38,127800.0,25.8285,25.8285,25.7432,25.8114,127800.0
2012-05-17 10:10:00,45.38,45.39,45.32,45.32,88200.0,25.8114,25.8171,25.7773,25.7773,88200.0
2012-05-17 10:20:00,45.32,45.33,45.26,45.28,70500.0,25.7773,25.783,25.7432,25.7546,70500.0
2012-05-17 10:30:00,45.28,45.32,45.26,45.31,63300.0,25.7546,25.7773,25.7432,25.7716,63300.0
2012-05-17 10:40:00,45.31,45.33,45.28,45.29,65700.0,25.7716,25.783,25.7546,25.7602,65700.0
2012-05-17 10:50:00,45.29,45.36,45.28,45.36,56700.0,25.7602,25.8001,25.7546,25.8001,56700.0
2012-05-17 11:00:00,45.35,45.36,45.31,45.35,58200.0,25.7944,25.8001,25.7716,25.7944,58200.0
2012-05-17 11:10:00,45.34,45.35,45.27,45.28,75300.0,25.7887,25.7944,25.7489,25.7546,75300.0
2012-05-17 11:20:00,45.28,45.3,45.26,45.3,64400.0,25.7546,25.7659,25.7432,25.7659,64400.0
2012-05-17 11:30:00,45.3,45.31,45.26,45.27,213900.0,25.7659,25.7716,25.7432,25.7489,213900.0
2012-05-17 11:40:00,45.27,45.3,45.25,45.29,42600.0,25.7489,25.7659,25.7375,25.7602,42600.0
2012-05-17 11:50:00,45.29,45.32,45.25,45.3,83300.0,25.7602,25.7773,25.7375,25.7659,83300.0
2012-05-17 12:00:00,45.3,45.3,45.21,45.22,104100.0,25.7659,25.7659,25.7147,25.7204,104100.0
2012-05-17 12:10:00,45.22,45.27,45.21,45.27,84000.0,25.7204,25.7489,25.7147,25.7489,84000.0
2012-05-17 12:20:00,45.28,45.32,45.25,45.29,41600.0,25.7546,25.7773,25.7375,25.7602,41600.0
2012-05-17 12:30:00,45.28,45.3,45.26,45.29,65900.0,25.7546,25.7659,25.7432,25.7602,65900.0
2012-05-17 12:40:00,45.3,45.31,45.27,45.28,51300.0,25.7659,25.7716,25.7489,25.7546,51300.0
2012-05-17 12:50:00,45.27,45.28,45.25,45.27,37200.0,25.7489,25.7546,25.7375,25.7489,37200.0
2012-05-17 13:00:00,45.27,45.3,45.25,45.28,47900.0,25.7489,25.7659,25.7375,25.7546,47900.0
2012-05-17 13:10:00,45.28,45.28,45.25,45.28,44700.0,25.7546,25.7546,25.7375,25.7546,44700.0
2012-05-17 13:20:00,45.27,45.31,45.27,45.29,36200.0,25.7489,25.7716,25.7489,25.7602,36200.0
2012-05-17 13:30:00,45.28,45.29,45.24,45.24,48900.0,25.7546,25.7602,25.7318,25.7318,48900.0
2012-05-17 13:40:00,45.24,45.26,45.23,45.24,60700.0,25.7318,25.7432,25.7261,25.7318,60700.0
2012-05-17 13:50:00,45.23,45.31,45.23,45.29,108700.0,25.7261,25.7716,25.7261,25.7602,108700.0
2012-05-17 14:00:00,45.28,45.29,45.26,45.26,96200.0,25.7546,25.7602,25.7432,25.7432,96200.0
2012-05-17 14:10:00,45.26,45.27,45.24,45.25,33400.0,25.7432,25.7489,25.7318,25.7375,33400.0
2012-05-17 14:20:00,45.25,45.3,45.24,45.26,72500.0,25.7375,25.7659,25.7318,25.7432,72500.0
2012-05-17 14:30:00,45.25,45.26,45.23,45.24,39300.0,25.7375,25.7432,25.7261,25.7318,39300.0
2012-05-17 14:40:00,45.23,45.26,45.21,45.25,62800.0,25.7261,25.7432,25.7147,25.7375,62800.0
2012-05-17 14:50:00,45.25,45.28,45.24,45.28,51700.0,25.7375,25.7546,25.7318,25.7546,51700.0
2012-05-17 15:00:00,45.26,45.3,45.26,45.26,93200.0,25.7432,25.7659,25.7432,25.7432,93200.0
2012-05-17 15:10:00,45.26,45.28,45.25,45.26,152400.0,25.7432,25.7546,25.7375,25.7432,152400.0
2012-05-17 15:20:00,45.26,45.27,45.24,45.26,107600.0,25.7432,25.7489,25.7318,25.7432,107600.0
2012-05-17 15:30:00,45.25,45.3,45.24,45.25,214300.0,25.7375,25.7659,25.7318,25.7375,214300.0
2012-05-17 15:40:00,45.25,45.28,45.25,45.27,186700.0,25.7375,25.7546,25.7375,25.7489,186700.0
2012-05-17 15:50:00,45.28,45.29,45.21,45.22,268100.0,25.7546,25.7602,25.7147,25.7204,268100.0
2012-05-18 09:30:00,45.42,45.5,45.29,45.48,950500.0,25.8342,25.8797,25.7602,25.8683,950500.0
2012-05-18 09:40:00,45.49,45.53,45.46,45.5,163000.0,25.874,25.8968,25.8569,25.8797,163000.0
2012-05-18 09:50:00,45.5,45.53,45.47,45.51,334100.0,25.8797,25.8968,25.8626,25.8854,334100.0
2012-05-18 10:00:00,45.52,45.55,45.5,45.55,172800.0,25.8911,25.9081,25.8797,25.9081,172800.0
2012-05-18 10:10:00,45.55,45.59,45.55,45.57,91100.0,25.9081,25.9309,25.9081,25.9195,91100.0
2012-05-18 10:20:00,45.57,45.6,45.54,45.59,84900.0,25.9195,25.9366,25.9024,25.9309,84900.0
2012-05-18 10:30:00,45.59,45.7,45.57,45.62,292100.0,25.9309,25.9934,25.9195,25.9479,292100.0
2012-05-18 10:40:00,45.63,45.67,45.59,45.65,97500.0,25.9536,25.9764,25.9309,25.965,97500.0
2012-05-18 10:50:00,45.65,45.66,45.62,45.63,68800.0,25.965,25.9707,25.9479,25.9536,68800.0
2012-05-18 11:00:00,45.62,45.63,45.57,45.58,65300.0,25.9479,25.9536,25.9195,25.9252,65300.0
2012-05-18 11:10:00,45.58,45.62,45.56,45.58,62300.0,25.9252,25.9479,25.9138,25.9252,62300.0
2012-05-18 11:20:00,45.59,45.61,45.56,45.58,77800.0,25.9309,25.9423,25.9138,25.9252,77800.0
2012-05-18 11:30:00,45.58,45.63,45.57,45.59,96500.0,25.9252,25.9536,25.9195,25.9309,96500.0
2012-05-18 11:40:00,45.59,45.62,45.55,45.57,54400.0,25.9309,25.9479,25.9081,25.9195,54400.0
2012-05-18 11:50:00,45.58,45.58,45.51,45.57,115800.0,25.9252,25.9252,25.8854,25.9195,115800.0
2012-05-18 12:00:00,45.57,45.61,45.57,45.61,74000.0,25.9195,25.9423,25.9195,25.9423,74000.0
2012-05-18 12:10:00,45.6,45.61,45.56,45.58,98600.0,25.9366,25.9423,25.9138,25.9252,98600.0
2012-05-18 12:20:00,45.58,45.59,45.51,45.55,191000.0,25.9252,25.9309,25.8854,25.9081,191000.0
2012-05-18 12:30:00,45.55,45.55,45.47,45.48,59200.0,25.9081,25.9081,25.8626,25.8683,59200.0
2012-05-18 12:40:00,45.49,45.54,45.49,45.52,67600.0,25.874,25.9024,25.874,25.8911,67600.0
2012-05-18 12:50:00,45.53,45.55,45.49,45.5,68900.0,25.8968,25.9081,25.874,25.8797,68900.0
2012-05-18 13:00:00,45.49,45.52,45.49,45.51,73000.0,25.874,25.8911,25.874,25.8854,73000.0
2012-05-18 13:10:00,45.52,45.56,45.51,45.53,72700.0,25.8911,25.9138,25.8854,25.8968,72700.0
2012-05-18 13:20:00,45.53,45.57,45.53,45.55,46200.0,25.8968,25.9195,25.8968,25.9081,46200.0
2012-05-18 13:30:00,45.56,45.57,45.54,45.55,102600.0,25.9138,25.9195,25.9024,25.9081,102600.0
2012-05-18 13:40:00,45.55,45.56,45.54,45.56,52100.0,25.9081,25.9138,25.9024,25.9138,52100.0
2012-05-18 13:50:00,45.56,45.57,45.52,45.53,44300.0,25.9138,25.9195,25.8911,25.8968,44300.0
2012-05-18 14:00:00,45.52,45.53,45.49,45.49,132000.0,25.8911,25.8968,25.874,25.874,132000.0
2012-05-18 14:10:00,45.5,45.53,45.49,45.49,64100.0,25.8797,25.8968,25.874,25.874,64100.0
2012-05-18 14:20:00,45.5,45.51,45.46,45.47,121100.0,25.8797,25.8854,25.8569,25.8626,121100.0
2012-05-18 14:30:00,45.47,45.48,45.41,45.44,102100.0,25.8626,25.8683,25.8285,25.8456,102100.0
2012-05-18 14:40:00,45.43,45.45,45.42,45.44,102200.0,25.8399,25.8512,25.8342,25.8456,102200.0
2012-05-18 14:50:00,45.43,45.48,45.43,45.45,76700.0,25.8399,25.8683,25.8399,25.8512,76700.0
2012-05-18 15:00:00,45.46,45.49,45.4,45.47,101400.0,25.8569,25.874,25.8228,25.8626,101400.0
2012-05-18 15:10:00,45.47,45.5,45.47,45.47,103900.0,25.8626,25.8797,25.8626,25.8626,103900.0
2012-05-18 15:20:00,45.47,45.47,45.4,45.41,131900.0,25.8626,25.8626,25.8228,25.8285,131900.0
2012-05-18 15:30:00,45.41,45.42,45.34,45.37,107300.0,25.8285,25.8342,25.7887,25.8057,107300.0
2012-05-18 15:40:00,45.38,45.45,45.37,45.44,267000.0,25.8114,25.8512,25.8057,25.8456,267000.0
2012-05-18 15:50:00,45.43,45.48,45.39,45.48,544000.0,25.8399,25.8683,25.8171,25.8683,544000.0
2012-05-21 09:30:00,45.58,45.6,45.37,45.52,149400.0,25.9252,25.9366,25.8057,25.8911,149400.0
2012-05-21 09:40:00,45.52,45.58,45.42,45.47,120500.0,25.8911,25.9252,25.8342,25.8626,120500.0
2012-05-21 09:50:00,45.46,45.49,45.38,45.45,127800.0,25.8569,25.874,25.8114,25.8512,127800.0
2012-05-21 10:00:00,45.45,45.56,45.45,45.46,99700.0,25.8512,25.9138,25.8512,25.8569,99700.0
2012-05-21 10:10:00,45.46,45.46,45.41,45.41,118800.0,25.8569,25.8569,25.8285,25.8285,118800.0
2012-05-21 10:20:00,45.41,45.44,45.3,45.34,94200.0,25.8285,25.8456,25.7659,25.7887,94200.0
2012-05-21 10:30:00,45.34,45.41,45.34,45.38,118600.0,25.7887,25.8285,25.7887,25.8114,118600.0
2012-05-21 10:40:00,45.39,45.41,45.33,45.36,139400.0,25.8171,25.8285,25.783,25.8001,139400.0
2012-05-21 10:50:00,45.35,45.42,45.35,45.36,82800.0,25.7944,25.8342,25.7944,25.8001,82800.0
2012-05-21 11:00:00,45.36,45.39,45.36,45.36,60600.0,25.8001,25.8171,25.8001,25.8001,60600.0
2012-05-21 11:10:00,45.36,45.36,45.28,45.34,79400.0,25.8001,25.8001,25.7546,25.7887,79400.0
2012-05-21 11:20:00,45.35,45.39,45.35,45.35,93600.0,25.7944,25.8171,25.7944,25.7944,93600.0
2012-05-21 11:30:00,45.36,45.41,45.35,45.38,187100.0,25.8001,25.8285,25.7944,25.8114,187100.0
2012-05-21 11:40:00,45.37,45.41,45.36,45.37,38900.0,25.8057,25.8285,25.8001,25.8057,38900.0
2012-05-21 11:50:00,45.37,45.39,45.35,45.38,48600.0,25.8057,25.8171,25.7944,25.8114,48600.0
2012-05-21 12:00:00,45.37,45.39,45.35,45.35,41500.0,25.8057,25.8171,25.7944,25.7944,41500.0
2012-05-21 12:10:00,45.35,45.37,45.33,45.37,49700.0,25.7944,25.8057,25.783,25.8057,49700.0
2012-05-21 12:20:00,45.37,45.38,45.36,45.37,114900.0,25.8057,25.8114,25.8001,25.8057,114900.0
2012-05-21 12:30:00,45.37,45.37,45.33,45.35,58200.0,25.8057,25.8057,25.783,25.7944,58200.0
2012-05-21 12:40:00,45.34,45.35,45.31,45.32,66900.0,25.7887,25.7944,25.7716,25.7773,66900.0
2012-05-21 12:50:00,45.32,45.34,45.31,45.34,39600.0,25.7773,25.7887,25.7716,25.7887,39600.0
2012-05-21 13:00:00,45.35,45.42,45.34,45.41,56100.0,25.7944,25.8342,25.7887,25.8285,56100.0
2012-05-21 13:10:00,45.4,45.43,45.38,45.39,36200.0,25.8228,25.8399,25.8114,25.8171,36200.0
2012-05-21 13:20:00,45.4,45.42,45.34,45.35,38600.0,25.8228,25.8342,25.7887,25.7944,38600.0
2012-05-21 13:30:00,45.35,45.35,45.32,45.33,25400.0,25.7944,25.7944,25.7773,25.783,25400.0
2012-05-21 13:40:00,45.32,45.34,45.31,45.31,53800.0,25.7773,25.7887,25.7716,25.7716,53800.0
2012-05-21 13:50:00,45.31,45.32,45.27,45.27,39800.0,25.7716,25.7773,25.7489,25.7489,39800.0
2012-05-21 14:00:00,45.27,45.28,45.23,45.26,48100.0,25.7489,25.7546,25.7261,25.7432,48100.0
2012-05-21 14:10:00,45.26,45.29,45.26,45.29,41800.0,25.7432,25.7602,25.7432,25.7602,41800.0
2012-05-21 14:20:00,45.29,45.35,45.29,45.31,79100.0,25.7602,25.7944,25.7602,25.7716,79100.0
2012-05-21 14:30:00,45.3,45.32,45.3,45.3,39800.0,25.7659,25.7773,25.7659,25.7659,39800.0
2012-05-21 14:40:00,45.31,45.36,45.3,45.36,71800.0,25.7716,25.8001,25.7659,25.8001,71800.0
2012-05-21 14:50:00,45.36,45.45,45.35,45.44,115000.0,25.8001,25.8512,25.7944,25.8456,115000.0
2012-05-21 15:00:00,45.43,45.46,45.42,45.46,65900.0,25.8399,25.8569,25.8342,25.8569,65900.0
2012-05-21 15:10:00,45.46,45.48,45.44,45.44,74400.0,25.8569,25.8683,25.8456,25.8456,74400.0
2012-05-21 15:20:00,45.44,45.49,45.44,45.47,57100.0,25.8456,25.874,25.8456,25.8626,57100.0
2012-05-21 15:30:00,45.47,45.47,45.41,45.46,97800.0,25.8626,25.8626,25.8285,25.8569,97800.0
2012-05-21 15:40:00,45.46,45.5,45.45,45.46,121700.0,25.8569,25.8797,25.8512,25.8569,121700.0
2012-05-21 15:50:00,45.46,45.51,45.43,45.51,221500.0,25.8569,25.8854,25.8399,25.8854,221500.0
2012-05-22 09:30:00,45.5,45.62,45.41,45.5,155000.0,25.8797,25.9479,25.8285,25.8797,155000.0
2012-05-22 09:40:00,45.5,45.58,45.45,45.46,96900.0,25.8797,25.9252,25.8512,25.8569,96900.0
2012-05-22 09:50:00,45.45,45.5,45.42,45.46,99300.0,25.8512,25.8797,25.8342,25.8569,99300.0
2012-05-22 10:00:00,45.46,45.59,45.44,45.57,156000.0,25.8569,25.9309,25.8456,25.9195,156000.0
2012-05-22 10:10:00,45.56,45.62,45.54,45.55,90900.0,25.9138,25.9479,25.9024,25.9081,90900.0
2012-05-22 10:20:00,45.55,45.61,45.53,45.59,126500.0,25.9081,25.9423,25.8968,25.9309,126500.0
2012-05-22 10:30:00,45.59,45.62,45.57,45.61,186200.0,25.9309,25.9479,25.9195,25.9423,186200.0
2012-05-22 10:40:00,45.61,45.62,45.54,45.55,89500.0,25.9423,25.9479,25.9024,25.9081,89500.0
2012-05-22 10:50:00,45.55,45.59,45.54,45.59,61700.0,25.9081,25.9309,25.9024,25.9309,61700.0
2012-05-22 11:00:00,45.59,45.61,45.55,45.58,103100.0,25.9309,25.9423,25.9081,25.9252,103100.0
2012-05-22 11:10:00,45.57,45.59,45.56,45.59,55800.0,25.9195,25.9309,25.9138,25.9309,55800.0
2012-05-22 11:20:00,45.59,45.6,45.56,45.56,56900.0,25.9309,25.9366,25.9138,25.9138,56900.0
2012-05-22 11:30:00,45.56,45.59,45.55,45.58,64800.0,25.9138,25.9309,25.9081,25.9252,64800.0
2012-05-22 11:40:00,45.58,45.63,45.58,45.63,84900.0,25.9252,25.9536,25.9252,25.9536,84900.0
2012-05-22 11:50:00,45.62,45.65,45.6,45.64,82100.0,25.9479,25.965,25.9366,25.9593,82100.0
2012-05-22 12:00:00,45.65,45.65,45.55,45.55,61200.0,25.965,25.965,25.9081,25.9081,61200.0
2012-05-22 12:10:00,45.55,45.56,45.52,45.56,112600.0,25.9081,25.9138,25.8911,25.9138,112600.0
2012-05-22 12:20:00,45.57,45.61,45.56,45.6,29600.0,25.9195,25.9423,25.9138,25.9366,29600.0
2012-05-22 12:30:00,45.61,45.63,45.57,45.63,81800.0,25.9423,25.9536,25.9195,25.9536,81800.0
2012-05-22 12:40:00,45.63,45.64,45.61,45.64,20900.0,25.9536,25.9593,25.9423,25.9593,20900.0
2012-05-22 12:50:00,45.64,45.67,45.63,45.66,46400.0,25.9593,25.9764,25.9536,25.9707,46400.0
2012-05-22 13:00:00,45.65,45.7,45.65,45.69,37000.0,25.965,25.9934,25.965,25.9878,37000.0
2012-05-22 13:10:00,45.69,45.7,45.66,45.66,50200.0,25.9878,25.9934,25.9707,25.9707,50200.0
2012-05-22 13:20:00,45.66,45.71,45.66,45.67,58900.0,25.9707,25.9991,25.9707,25.9764,58900.0
2012-05-22 13:30:00,45.66,45.69,45.65,45.67,55900.0,25.9707,25.9878,25.965,25.9764,55900.0
2012-05-22 13:40:00,45.66,45.67,45.63,45.65,57000.0,25.9707,25.9764,25.9536,25.965,57000.0
2012-05-22 13:50:00,45.65,45.69,45.63,45.68,61500.0,25.965,25.9878,25.9536,25.9821,61500.0
2012-05-22 14:00:00,45.68,45.69,45.65,45.65,73100.0,25.9821,25.9878,25.965,25.965,73100.0
2012-05-22 14:10:00,45.64,45.66,45.63,45.66,34600.0,25.9593,25.9707,25.9536,25.9707,34600.0
2012-05-22 14:20:00,45.66,45.68,45.66,45.66,55700.0,25.9707,25.9821,25.9707,25.9707,55700.0
2012-05-22 14:30:00,45.65,45.66,45.62,45.63,37900.0,25.965,25.9707,25.9479,25.9536,37900.0
2012-05-22 14:40:00,45.63,45.66,45.62,45.65,40100.0,25.9536,25.9707,25.9479,25.965,40100.0
2012-05-22 14:50:00,45.65,45.67,45.63,45.64,29700.0,25.965,25.9764,25.9536,25.9593,29700.0
2012-05-22 15:00:00,45.63,45.65,45.61,45.61,44800.0,25.9536,25.965,25.9423,25.9423,44800.0
2012-05-22 15:10:00,45.62,45.62,45.59,45.59,57600.0,25.9479,25.9479,25.9309,25.9309,57600.0
2012-05-22 15:20:00,45.6,45.63,45.58,45.6,73700.0,25.9366,25.9536,25.9252,25.9366,73700.0
2012-05-22 15:30:00,45.59,45.59,45.48,45.49,123200.0,25.9309,25.9309,25.8683,25.874,123200.0
2012-05-22 15:40:00,45.5,45.54,45.46,45.48,147100.0,25.8797,25.9024,25.8569,25.8683,147100.0
2012-05-22 15:50:00,45.48,45.57,45.47,45.56,276900.0,25.8683,25.9195,25.8626,25.9138,276900.0
2012-05-23 09:30:00,45.5,45.75,45.41,45.67,154900.0,25.8797,26.0219,25.8285,25.9764,154900.0
2012-05-23 09:40:00,45.67,45.7,45.59,45.62,78500.0,25.9764,25.9934,25.9309,25.9479,78500.0
2012-05-23 09:50:00,45.62,45.67,45.6,45.64,70800.0,25.9479,25.9764,25.9366,25.9593,70800.0
2012-05-23 10:00:00,45.64,45.64,45.52,45.54,110000.0,25.9593,25.9593,25.8911,25.9024,110000.0
2012-05-23 10:10:00,45.54,45.56,45.5,45.51,93400.0,25.9024,25.9138,25.8797,25.8854,93400.0
2012-05-23 10:20:00,45.5,45.54,45.43,45.43,104700.0,25.8797,25.9024,25.8399,25.8399,104700.0
2012-05-23 10:30:00,45.43,45.46,45.39,45.4,79300.0,25.8399,25.8569,25.8171,25.8228,79300.0
2012-05-23 10:40:00,45.4,45.43,45.34,45.35,72600.0,25.8228,25.8399,25.7887,25.7944,72600.0
2012-05-23 10:50:00,45.35,45.45,45.35,45.43,59600.0,25.7944,25.8512,25.7944,25.8399,59600.0
2012-05-23 11:00:00,45.43,45.52,45.43,45.48,51900.0,25.8399,25.8911,25.8399,25.8683,51900.0
2012-05-23 11:10:00,45.49,45.52,45.44,45.47,58300.0,25.874,25.8911,25.8456,25.8626,58300.0
2012-05-23 11:20:00,45.48,45.48,45.44,45.45,52900.0,25.8683,25.8683,25.8456,25.8512,52900.0
2012-05-23 11:30:00,45.44,45.51,45.35,45.36,74000.0,25.8456,25.8854,25.7944,25.8001,74000.0
2012-05-23 11:40:00,45.36,45.44,45.36,45.38,67400.0,25.8001,25.8456,25.8001,25.8114,67400.0
2012-05-23 11:50:00,45.38,45.39,45.35,45.37,30000.0,25.8114,25.8171,25.7944,25.8057,30000.0
2012-05-23 12:00:00,45.37,45.37,45.31,45.33,40000.0,25.8057,25.8057,25.7716,25.783,40000.0
2012-05-23 12:10:00,45.34,45.36,45.31,45.36,25200.0,25.7887,25.8001,25.7716,25.8001,25200.0
2012-05-23 12:20:00,45.36,45.36,45.3,45.3,38200.0,25.8001,25.8001,25.7659,25.7659,38200.0
2012-05-23 12:30:00,45.3,45.38,45.29,45.36,53700.0,25.7659,25.8114,25.7602,25.8001,53700.0
2012-05-23 12:40:00,45.36,45.39,45.34,45.39,46400.0,25.8001,25.8171,25.7887,25.8171,46400.0
2012-05-23 12:50:00,45.39,45.39,45.3,45.31,60600.0,25.8171,25.8171,25.7659,25.7716,60600.0
2012-05-23 13:00:00,45.32,45.32,45.27,45.28,44200.0,25.7773,25.7773,25.7489,25.7546,44200.0
2012-05-23 13:10:00,45.28,45.3,45.28,45.29,36600.0,25.7546,25.7659,25.7546,25.7602,36600.0
2012-05-23 13:20:00,45.28,45.36,45.28,45.33,60600.0,25.7546,25.8001,25.7546,25.783,60600.0
2012-05-23 13:30:00,45.33,45.35,45.29,45.3,34600.0,25.783,25.7944,25.7602,25.7659,34600.0
2012-05-23 13:40:00,45.31,45.36,45.3,45.35,51700.0,25.7716,25.8001,25.7659,25.7944,51700.0
2012-05-23 13:50:00,45.35,45.38,45.32,45.36,38500.0,25.7944,25.8114,25.7773,25.8001,38500.0
2012-05-23 14:00:00,45.36,45.36,45.33,45.34,34700.0,25.8001,25.8001,25.783,25.7887,34700.0
2012-05-23 14:10:00,45.33,45.34,45.28,45.3,35000.0,25.783,25.7887,25.7546,25.7659,35000.0
2012-05-23 14:20:00,45.3,45.32,45.28,45.28,36100.0,25.7659,25.7773,25.7546,25.7546,36100.0
2012-05-23 14:30:00,45.27,45.31,45.27,45.3,59200.0,25.7489,25.7716,25.7489,25.7659,59200.0
2012-05-23 14:40:00,45.29,45.34,45.27,45.27,88600.0,25.7602,25.7887,25.7489,25.7489,88600.0
2012-05-23 14:50:00,45.28,45.3,45.26,45.26,70700.0,25.7546,25.7659,25.7432,25.7432,70700.0
2012-05-23 15:00:00,45.26,45.28,45.23,45.27,90800.0,25.7432,25.7546,25.7261,25.7489,90800.0
2012-05-23 15:10:00,45.27,45.3,45.24,45.27,101600.0,25.7489,25.7659,25.7318,25.7489,101600.0
2012-05-23 15:20:00,45.27,45.32,45.25,45.26,108700.0,25.7489,25.7773,25.7375,25.7432,108700.0
2012-05-23 15:30:00,45.25,45.33,45.25,45.31,148400.0,25.7375,25.783,25.7375,25.7716,148400.0
2012-05-23 15:40:00,45.32,45.37,45.31,45.35,164300.0,25.7773,25.8057,25.7716,25.7944,164300.0
2012-05-23 15:50:00,45.34,45.35,45.27,45.35,300100.0,25.7887,25.7944,25.7489,25.7944,300100.0
2012-05-24 09:30:00,45.4,45.67,45.35,45.65,117400.0,25.8228,25.9764,25.7944,25.965,117400.0
2012-05-24 09:40:00,45.68,45.68,45.61,45.63,55900.0,25.9821,25.9821,25.9423,25.9536,55900.0
2012-05-24 09:50:00,45.61,45.68,45.54,45.66,90200.0,25.9423,25.9821,25.9024,25.9707,90200.0
2012-05-24 10:00:00,45.66,45.73,45.66,45.73,82200.0,25.9707,26.0105,25.9707,26.0105,82200.0
2012-05-24 10:10:00,45.73,45.75,45.69,45.73,49800.0,26.0105,26.0219,25.9878,26.0105,49800.0
2012-05-24 10:20:00,45.72,45.75,45.71,45.72,74000.0,26.0048,26.0219,25.9991,26.0048,74000.0
2012-05-24 10:30:00,45.72,45.81,45.72,45.76,93400.0,26.0048,26.056,26.0048,26.0276,93400.0
2012-05-24 10:40:00,45.77,45.78,45.72,45.75,41400.0,26.0333,26.0389,26.0048,26.0219,41400.0
2012-05-24 10:50:00,45.75,45.76,45.67,45.67,54800.0,26.0219,26.0276,25.9764,25.9764,54800.0
2012-05-24 11:00:00,45.67,45.74,45.65,45.71,63200.0,25.9764,26.0162,25.965,25.9991,63200.0
2012-05-24 11:10:00,45.71,45.74,45.7,45.71,33200.0,25.9991,26.0162,25.9934,25.9991,33200.0
2012-05-24 11:20:00,45.7,45.7,45.59,45.6,36500.0,25.9934,25.9934,25.9309,25.9366,36500.0
2012-05-24 11:30:00,45.6,45.63,45.55,45.63,65400.0,25.9366,25.9536,25.9081,25.9536,65400.0
2012-05-24 11:40:00,45.63,45.67,45.62,45.66,46500.0,25.9536,25.9764,25.9479,25.9707,46500.0
2012-05-24 11:50:00,45.66,45.66,45.56,45.58,35200.0,25.9707,25.9707,25.9138,25.9252,35200.0
2012-05-24 12:00:00,45.59,45.59,45.5,45.51,36700.0,25.9309,25.9309,25.8797,25.8854,36700.0
2012-05-24 12:10:00,45.51,45.53,45.46,45.46,58300.0,25.8854,25.8968,25.8569,25.8569,58300.0
2012-05-24 12:20:00,45.47,45.48,45.43,45.44,31500.0,25.8626,25.8683,25.8399,25.8456,31500.0
2012-05-24 12:30:00,45.43,45.47,45.42,45.43,33800.0,25.8399,25.8626,25.8342,25.8399,33800.0
2012-05-24 12:40:00,45.43,45.44,45.41,45.44,13800.0,25.8399,25.8456,25.8285,25.8456,13800.0
2012-05-24 12:50:00,45.43,45.44,45.37,45.39,30800.0,25.8399,25.8456,25.8057,25.8171,30800.0
2012-05-24 13:00:00,45.4,45.45,45.4,45.41,34000.0,25.8228,25.8512,25.8228,25.8285,34000.0
2012-05-24 13:10:00,45.41,45.42,45.35,45.36,34400.0,25.8285,25.8342,25.7944,25.8001,34400.0
2012-05-24 13:20:00,45.35,45.38,45.33,45.34,60600.0,25.7944,25.8114,25.783,25.7887,60600.0
2012-05-24 13:30:00,45.34,45.37,45.33,45.36,40500.0,25.7887,25.8057,25.783,25.8001,40500.0
2012-05-24 13:40:00,45.36,45.4,45.34,45.35,31900.0,25.8001,25.8228,25.7887,25.7944,31900.0
2012-05-24 13:50:00,45.35,45.36,45.33,45.34,55300.0,25.7944,25.8001,25.783,25.7887,55300.0
2012-05-24 14:00:00,45.34,45.43,45.34,45.43,43500.0,25.7887,25.8399,25.7887,25.8399,43500.0
2012-05-24 14:10:00,45.42,45.45,45.37,45.45,39600.0,25.8342,25.8512,25.8057,25.8512,39600.0
2012-05-24 14:20:00,45.45,45.5,45.44,45.46,133300.0,25.8512,25.8797,25.8456,25.8569,133300.0
2012-05-24 14:30:00,45.47,45.48,45.45,45.46,37600.0,25.8626,25.8683,25.8512,25.8569,37600.0
2012-05-24 14:40:00,45.45,45.48,45.44,45.46,45500.0,25.8512,25.8683,25.8456,25.8569,45500.0
2012-05-24 14:50:00,45.46,45.49,45.46,45.49,22100.0,25.8569,25.874,25.8569,25.874,22100.0
2012-05-24 15:00:00,45.49,45.5,45.47,45.48,49700.0,25.874,25.8797,25.8626,25.8683,49700.0
2012-05-24 15:10:00,45.48,45.51,45.47,45.5,44200.0,25.8683,25.8854,25.8626,25.8797,44200.0
2012-05-24 15:20:00,45.5,45.57,45.49,45.54,94500.0,25.8797,25.9195,25.874,25.9024,94500.0
2012-05-24 15:30:00,45.54,45.56,45.49,45.5,61700.0,25.9024,25.9138,25.874,25.8797,61700.0
2012-05-24 15:40:00,45.51,45.53,45.49,45.5,80200.0,25.8854,25.8968,25.874,25.8797,80200.0
2012-05-24 15:50:00,45.5,45.59,45.5,45.58,232400.0,25.8797,25.9309,25.8797,25.9252,232400.0
2012-05-25 09:30:00,45.54,45.74,45.54,45.7,92200.0,25.9024,26.0162,25.9024,25.9934,92200.0
2012-05-25 09:40:00,45.69,45.82,45.68,45.82,123600.0,25.9878,26.0617,25.9821,26.0617,123600.0
2012-05-25 09:50:00,45.83,45.83,45.77,45.81,34800.0,26.0674,26.0674,26.0333,26.056,34800.0
2012-05-25 10:00:00,45.8,45.81,45.74,45.75,80400.0,26.0503,26.056,26.0162,26.0219,80400.0
2012-05-25 10:10:00,45.74,45.8,45.73,45.77,46300.0,26.0162,26.0503,26.0105,26.0333,46300.0
2012-05-25 10:20:00,45.76,45.8,45.76,45.78,54300.0,26.0276,26.0503,26.0276,26.0389,54300.0
2012-05-25 10:30:00,45.77,45.81,45.77,45.79,64100.0,26.0333,26.056,26.0333,26.0446,64100.0
2012-05-25 10:40:00,45.79,45.8,45.72,45.73,51700.0,26.0446,26.0503,26.0048,26.0105,51700.0
2012-05-25 10:50:00,45.74,45.75,45.7,45.74,34300.0,26.0162,26.0219,25.9934,26.0162,34300.0
2012-05-25 11:00:00,45.74,45.78,45.72,45.75,46600.0,26.0162,26.0389,26.0048,26.0219,46600.0
2012-05-25 11:10:00,45.75,45.76,45.73,45.76,51300.0,26.0219,26.0276,26.0105,26.0276,51300.0
2012-05-25 11:20:00,45.76,45.78,45.74,45.77,50000.0,26.0276,26.0389,26.0162,26.0333,50000.0
2012-05-25 11:30:00,45.77,45.77,45.72,45.74,35600.0,26.0333,26.0333,26.0048,26.0162,35600.0
2012-05-25 11:40:00,45.73,45.76,45.73,45.76,17000.0,26.0105,26.0276,26.0105,26.0276,17000.0
2012-05-25 11:50:00,45.76,45.79,45.75,45.76,25900.0,26.0276,26.0446,26.0219,26.0276,25900.0
2012-05-25 12:00:00,45.76,45.77,45.67,45.68,51600.0,26.0276,26.0333,25.9764,25.9821,51600.0
2012-05-25 12:10:00,45.69,45.69,45.65,45.65,28700.0,25.9878,25.9878,25.965,25.965,28700.0
2012-05-25 12:20:00,45.65,45.66,45.59,45.6,44400.0,25.965,25.9707,25.9309,25.9366,44400.0
2012-05-25 12:30:00,45.6,45.64,45.6,45.64,83200.0,25.9366,25.9593,25.9366,25.9593,83200.0
2012-05-25 12:40:00,45.63,45.67,45.63,45.65,35200.0,25.9536,25.9764,25.9536,25.965,35200.0
2012-05-25 12:50:00,45.66,45.68,45.64,45.66,54300.0,25.9707,25.9821,25.9593,25.9707,54300.0
2012-05-25 13:00:00,45.65,45.67,45.64,45.66,13700.0,25.965,25.9764,25.9593,25.9707,13700.0
2012-05-25 13:10:00,45.66,45.68,45.64,45.68,34100.0,25.9707,25.9821,25.9593,25.9821,34100.0
2012-05-25 13:20:00,45.67,45.69,45.66,45.66,26400.0,25.9764,25.9878,25.9707,25.9707,26400.0
2012-05-25 13:30:00,45.67,45.68,45.63,45.64,26500.0,25.9764,25.9821,25.9536,25.9593,26500.0
2012-05-25 13:40:00,45.64,45.65,45.62,45.62,28300.0,25.9593,25.965,25.9479,25.9479,28300.0
2012-05-25 13:50:00,45.63,45.66,45.62,45.65,24400.0,25.9536,25.9707,25.9479,25.965,24400.0
2012-05-25 14:00:00,45.64,45.65,45.62,45.64,29600.0,25.9593,25.965,25.9479,25.9593,29600.0
2012-05-25 14:10:00,45.64,45.65,45.63,45.65,38900.0,25.9593,25.965,25.9536,25.965,38900.0
2012-05-25 14:20:00,45.64,45.65,45.63,45.65,33200.0,25.9593,25.965,25.9536,25.965,33200.0
2012-05-25 14:30:00,45.65,45.67,45.64,45.67,16200.0,25.965,25.9764,25.9593,25.9764,16200.0
2012-05-25 14:40:00,45.66,45.67,45.64,45.65,27000.0,25.9707,25.9764,25.9593,25.965,27000.0
2012-05-25 14:50:00,45.66,45.7,45.65,45.7,28800.0,25.9707,25.9934,25.965,25.9934,28800.0
2012-05-25 15:00:00,45.7,45.74,45.69,45.73,38500.0,25.9934,26.0162,25.9878,26.0105,38500.0
2012-05-25 15:10:00,45.72,45.74,45.71,45.71,55200.0,26.0048,26.0162,25.9991,25.9991,55200.0
2012-05-25 15:20:00,45.71,45.71,45.67,45.68,66900.0,25.9991,25.9991,25.9764,25.9821,66900.0
2012-05-25 15:30:00,45.68,45.73,45.67,45.7,58000.0,25.9821,26.0105,25.9764,25.9934,58000.0
2012-05-25 15:40:00,45.71,45.72,45.65,45.69,146300.0,25.9991,26.0048,25.965,25.9878,146300.0
2012-05-25 15:50:00,45.7,45.72,45.68,45.68,153100.0,25.9934,26.0048,25.9821,25.9821,153100.0
2012-05-29 09:30:00,45.8,45.81,45.69,45.73,116700.0,26.0503,26.056,25.9878,26.0105,116700.0
2012-05-29 09:40:00,45.72,45.8,45.72,45.74,42500.0,26.0048,26.0503,26.0048,26.0162,42500.0
2012-05-29 09:50:00,45.75,45.8,45.75,45.79,49000.0,26.0219,26.0503,26.0219,26.0446,49000.0
2012-05-29 10:00:00,45.77,45.81,45.73,45.78,96900.0,26.0333,26.056,26.0105,26.0389,96900.0
2012-05-29 10:10:00,45.78,45.78,45.68,45.68,71100.0,26.0389,26.0389,25.9821,25.9821,71100.0
2012-05-29 10:20:00,45.68,45.69,45.63,45.68,50800.0,25.9821,25.9878,25.9536,25.9821,50800.0
2012-05-29 10:30:00,45.68,45.75,45.66,45.73,50400.0,25.9821,26.0219,25.9707,26.0105,50400.0
2012-05-29 10:40:00,45.72,45.79,45.72,45.77,47100.0,26.0048,26.0446,26.0048,26.0333,47100.0
2012-05-29 10:50:00,45.77,45.79,45.76,45.79,34300.0,26.0333,26.0446,26.0276,26.0446,34300.0
2012-05-29 11:00:00,45.78,45.8,45.77,45.79,31700.0,26.0389,26.0503,26.0333,26.0446,31700.0
2012-05-29 11:10:00,45.79,45.81,45.79,45.8,35100.0,26.0446,26.056,26.0446,26.0503,35100.0
2012-05-29 11:20:00,45.8,45.81,45.79,45.8,35900.0,26.0503,26.056,26.0446,26.0503,35900.0
2012-05-29 11:30:00,45.8,45.8,45.73,45.76,48800.0,26.0503,26.0503,26.0105,26.0276,48800.0
2012-05-29 11:40:00,45.76,45.76,45.7,45.7,36500.0,26.0276,26.0276,25.9934,25.9934,36500.0
2012-05-29 11:50:00,45.7,45.72,45.68,45.7,37400.0,25.9934,26.0048,25.9821,25.9934,37400.0
2012-05-29 12:00:00,45.7,45.73,45.68,45.72,50200.0,25.9934,26.0105,25.9821,26.0048,50200.0
2012-05-29 12:10:00,45.73,45.77,45.72,45.76,31000.0,26.0105,26.0333,26.0048,26.0276,31000.0
2012-05-29 12:20:00,45.75,45.78,45.75,45.76,17300.0,26.0219,26.0389,26.0219,26.0276,17300.0
2012-05-29 12:30:00,45.76,45.76,45.72,45.74,26600.0,26.0276,26.0276,26.0048,26.0162,26600.0
2012-05-29 12:40:00,45.74,45.76,45.73,45.75,25900.0,26.0162,26.0276,26.0105,26.0219,25900.0
2012-05-29 12:50:00,45.76,45.78,45.74,45.76,29100.0,26.0276,26.0389,26.0162,26.0276,29100.0
2012-05-29 13:00:00,45.76,45.76,45.74,45.75,15000.0,26.0276,26.0276,26.0162,26.0219,15000.0
2012-05-29 13:10:00,45.74,45.77,45.74,45.76,25000.0,26.0162,26.0333,26.0162,26.0276,25000.0
2012-05-29 13:20:00,45.76,45.77,45.74,45.74,19600.0,26.0276,26.0333,26.0162,26.0162,19600.0
2012-05-29 13:30:00,45.74,45.79,45.73,45.78,25400.0,26.0162,26.0446,26.0105,26.0389,25400.0
2012-05-29 13:40:00,45.79,45.84,45.79,45.83,42000.0,26.0446,26.0731,26.0446,26.0674,42000.0
2012-05-29 13:50:00,45.83,45.83,45.79,45.79,22700.0,26.0674,26.0674,26.0446,26.0446,22700.0
2012-05-29 14:00:00,45.8,45.8,45.77,45.77,21500.0,26.0503,26.0503,26.0333,26.0333,21500.0
2012-05-29 14:10:00,45.77,45.82,45.75,45.78,34200.0,26.0333,26.0617,26.0219,26.0389,34200.0
2012-05-29 14:20:00,45.78,45.79,45.77,45.78,26200.0,26.0389,26.0446,26.0333,26.0389,26200.0
2012-05-29 14:30:00,45.78,45.79,45.74,45.76,28200.0,26.0389,26.0446,26.0162,26.0276,28200.0
2012-05-29 14:40:00,45.75,45.8,45.75,45.79,14900.0,26.0219,26.0503,26.0219,26.0446,14900.0
2012-05-29 14:50:00,45.79,45.81,45.78,45.81,48200.0,26.0446,26.056,26.0389,26.056,48200.0
2012-05-29 15:00:00,45.81,45.83,45.79,45.83,21900.0,26.056,26.0674,26.0446,26.0674,21900.0
2012-05-29 15:10:00,45.83,45.86,45.83,45.85,29900.0,26.0674,26.0845,26.0674,26.0788,29900.0
2012-05-29 15:20:00,45.86,45.86,45.84,45.86,39400.0,26.0845,26.0845,26.0731,26.0845,39400.0
2012-05-29 15:30:00,45.85,45.86,45.81,45.83,63400.0,26.0788,26.0845,26.056,26.0674,63400.0
2012-05-29 15:40:00,45.83,45.88,45.82,45.86,62700.0,26.0674,26.0958,26.0617,26.0845,62700.0
2012-05-29 15:50:00,45.85,45.88,45.83,45.87,161400.0,26.0788,26.0958,26.0674,26.0901,161400.0
2012-05-30 09:30:00,45.75,46.0,45.71,45.99,314800.0,26.0219,26.1641,25.9991,26.1584,314800.0
2012-05-30 09:40:00,46.0,46.08,45.98,46.04,236600.0,26.1641,26.2096,26.1527,26.1868,236600.0
2012-05-30 09:50:00,46.04,46.12,46.03,46.09,97800.0,26.1868,26.2323,26.1811,26.2153,97800.0
2012-05-30 10:00:00,46.09,46.2,46.02,46.19,244600.0,26.2153,26.2778,26.1755,26.2722,244600.0
2012-05-30 10:10:00,46.2,46.23,46.16,46.16,289700.0,26.2778,26.2949,26.2551,26.2551,289700.0
2012-05-30 10:20:00,46.15,46.25,46.15,46.23,389400.0,26.2494,26.3063,26.2494,26.2949,389400.0
2012-05-30 10:30:00,46.23,46.29,46.22,46.25,210100.0,26.2949,26.329,26.2892,26.3063,210100.0
2012-05-30 10:40:00,46.25,46.3,46.25,46.27,102300.0,26.3063,26.3347,26.3063,26.3177,102300.0
2012-05-30 10:50:00,46.27,46.29,46.19,46.19,99600.0,26.3177,26.329,26.2722,26.2722,99600.0
2012-05-30 11:00:00,46.19,46.2,46.15,46.16,83500.0,26.2722,26.2778,26.2494,26.2551,83500.0
2012-05-30 11:10:00,46.16,46.19,46.12,46.13,59000.0,26.2551,26.2722,26.2323,26.238,59000.0
2012-05-30 11:20:00,46.13,46.16,46.09,46.11,109900.0,26.238,26.2551,26.2153,26.2266,109900.0
2012-05-30 11:30:00,46.11,46.12,46.07,46.08,78800.0,26.2266,26.2323,26.2039,26.2096,78800.0
2012-05-30 11:40:00,46.08,46.11,46.02,46.04,85800.0,26.2096,26.2266,26.1755,26.1868,85800.0
2012-05-30 11:50:00,46.02,46.06,45.98,46.01,85400.0,26.1755,26.1982,26.1527,26.1698,85400.0
2012-05-30 12:00:00,46.01,46.04,45.96,45.97,76400.0,26.1698,26.1868,26.1413,26.147,76400.0
2012-05-30 12:10:00,45.97,45.97,45.89,45.9,72100.0,26.147,26.147,26.1015,26.1072,72100.0
2012-05-30 12:20:00,45.89,45.9,45.85,45.87,69000.0,26.1015,26.1072,26.0788,26.0901,69000.0
2012-05-30 12:30:00,45.87,45.93,45.87,45.92,31700.0,26.0901,26.1243,26.0901,26.1186,31700.0
2012-05-30 12:40:00,45.92,45.94,45.9,45.93,41000.0,26.1186,26.13,26.1072,26.1243,41000.0
2012-05-30 12:50:00,45.93,45.97,45.93,45.97,24000.0,26.1243,26.147,26.1243,26.147,24000.0
2012-05-30 13:00:00,45.96,45.98,45.93,45.93,35200.0,26.1413,26.1527,26.1243,26.1243,35200.0
2012-05-30 13:10:00,45.93,45.95,45.92,45.95,20200.0,26.1243,26.1356,26.1186,26.1356,20200.0
2012-05-30 13:20:00,45.96,45.99,45.95,45.99,22100.0,26.1413,26.1584,26.1356,26.1584,22100.0
2012-05-30 13:30:00,45.98,46.03,45.97,46.01,90700.0,26.1527,26.1811,26.147,26.1698,90700.0
2012-05-30 13:40:00,46.01,46.01,45.96,45.98,58500.0,26.1698,26.1698,26.1413,26.1527,58500.0
2012-05-30 13:50:00,45.98,45.99,45.94,45.96,65600.0,26.1527,26.1584,26.13,26.1413,65600.0
2012-05-30 14:00:00,45.95,45.97,45.9,45.91,46400.0,26.1356,26.147,26.1072,26.1129,46400.0
2012-05-30 14:10:00,45.91,45.95,45.9,45.95,31800.0,26.1129,26.1356,26.1072,26.1356,31800.0
2012-05-30 14:20:00,45.94,45.96,45.91,45.94,82200.0,26.13,26.1413,26.1129,26.13,82200.0
2012-05-30 14:30:00,45.94,45.94,45.89,45.91,42600.0,26.13,26.13,26.1015,26.1129,42600.0
2012-05-30 14:40:00,45.91,45.93,45.89,45.91,73400.0,26.1129,26.1243,26.1015,26.1129,73400.0
2012-05-30 14:50:00,45.92,45.93,45.89,45.91,90100.0,26.1186,26.1243,26.1015,26.1129,90100.0
2012-05-30 15:00:00,45.91,45.95,45.91,45.95,80700.0,26.1129,26.1356,26.1129,26.1356,80700.0
2012-05-30 15:10:00,45.95,45.95,45.88,45.93,76400.0,26.1356,26.1356,26.0958,26.1243,76400.0
2012-05-30 15:20:00,45.92,46.0,45.9,45.99,138600.0,26.1186,26.1641,26.1072,26.1584,138600.0
2012-05-30 15:30:00,45.99,45.99,45.92,45.95,119300.0,26.1584,26.1584,26.1186,26.1356,119300.0
2012-05-30 15:40:00,45.94,45.95,45.89,45.9,84800.0,26.13,26.1356,26.1015,26.1072,84800.0
2012-05-30 15:50:00,45.9,45.92,45.86,45.86,281500.0,26.1072,26.1186,26.0845,26.0845,281500.0
2012-05-31 09:30:00,45.91,45.99,45.82,45.98,124000.0,26.1129,26.1584,26.0617,26.1527,124000.0
2012-05-31 09:40:00,45.99,46.08,45.89,45.89,222500.0,26.1584,26.2096,26.1015,26.1015,222500.0
2012-05-31 09:50:00,45.89,45.97,45.88,45.97,62300.0,26.1015,26.147,26.0958,26.147,62300.0
2012-05-31 10:00:00,45.97,46.0,45.95,45.97,59200.0,26.147,26.1641,26.1356,26.147,59200.0
2012-05-31 10:10:00,45.98,46.03,45.96,46.02,81100.0,26.1527,26.1811,26.1413,26.1755,81100.0
2012-05-31 10:20:00,46.02,46.03,45.95,46.0,56300.0,26.1755,26.1811,26.1356,26.1641,56300.0
2012-05-31 10:30:00,45.99,46.02,45.96,45.98,48300.0,26.1584,26.1755,26.1413,26.1527,48300.0
2012-05-31 10:40:00,45.99,45.99,45.88,45.9,55300.0,26.1584,26.1584,26.0958,26.1072,55300.0
2012-05-31 10:50:00,45.9,45.91,45.82,45.82,39000.0,26.1072,26.1129,26.0617,26.0617,39000.0
2012-05-31 11:00:00,45.83,45.84,45.75,45.79,81100.0,26.0674,26.0731,26.0219,26.0446,81100.0
2012-05-31 11:10:00,45.79,45.8,45.74,45.77,54400.0,26.0446,26.0503,26.0162,26.0333,54400.0
2012-05-31 11:20:00,45.78,45.81,45.75,45.81,58500.0,26.0389,26.056,26.0219,26.056,58500.0
2012-05-31 11:30:00,45.8,45.91,45.8,45.91,44500.0,26.0503,26.1129,26.0503,26.1129,44500.0
2012-05-31 11:40:00,45.91,45.92,45.88,45.89,32600.0,26.1129,26.1186,26.0958,26.1015,32600.0
2012-05-31 11:50:00,45.88,45.91,45.88,45.91,28000.0,26.0958,26.1129,26.0958,26.1129,28000.0
2012-05-31 12:00:00,45.91,45.97,45.91,45.97,41300.0,26.1129,26.147,26.1129,26.147,41300.0
2012-05-31 12:10:00,45.97,45.98,45.91,45.92,56600.0,26.147,26.1527,26.1129,26.1186,56600.0
2012-05-31 12:20:00,45.93,46.05,45.93,46.02,50600.0,26.1243,26.1925,26.1243,26.1755,50600.0
2012-05-31 12:30:00,46.02,46.03,45.96,45.98,33400.0,26.1755,26.1811,26.1413,26.1527,33400.0
2012-05-31 12:40:00,45.98,46.02,45.97,46.02,34400.0,26.1527,26.1755,26.147,26.1755,34400.0
2012-05-31 12:50:00,46.02,46.03,45.98,45.99,27600.0,26.1755,26.1811,26.1527,26.1584,27600.0
2012-05-31 13:00:00,45.98,46.05,45.98,46.02,39200.0,26.1527,26.1925,26.1527,26.1755,39200.0
2012-05-31 13:10:00,46.03,46.04,46.0,46.03,39700.0,26.1811,26.1868,26.1641,26.1811,39700.0
2012-05-31 13:20:00,46.02,46.05,46.01,46.04,36300.0,26.1755,26.1925,26.1698,26.1868,36300.0
2012-05-31 13:30:00,46.03,46.06,46.0,46.02,23900.0,26.1811,26.1982,26.1641,26.1755,23900.0
2012-05-31 13:40:00,46.02,46.04,46.0,46.02,27900.0,26.1755,26.1868,26.1641,26.1755,27900.0
2012-05-31 13:50:00,46.01,46.04,45.99,46.03,32300.0,26.1698,26.1868,26.1584,26.1811,32300.0
2012-05-31 14:00:00,46.04,46.08,46.02,46.07,55100.0,26.1868,26.2096,26.1755,26.2039,55100.0
2012-05-31 14:10:00,46.06,46.09,46.05,46.05,32300.0,26.1982,26.2153,26.1925,26.1925,32300.0
2012-05-31 14:20:00,46.05,46.08,46.02,46.08,43800.0,26.1925,26.2096,26.1755,26.2096,43800.0
2012-05-31 14:30:00,46.08,46.09,46.06,46.09,62000.0,26.2096,26.2153,26.1982,26.2153,62000.0
2012-05-31 14:40:00,46.09,46.09,46.08,46.08,18700.0,26.2153,26.2153,26.2096,26.2096,18700.0
2012-05-31 14:50:00,46.08,46.1,46.06,46.07,49700.0,26.2096,26.221,26.1982,26.2039,49700.0
2012-05-31 15:00:00,46.08,46.12,46.07,46.11,76400.0,26.2096,26.2323,26.2039,26.2266,76400.0
2012-05-31 15:10:00,46.11,46.18,46.11,46.17,108500.0,26.2266,26.2665,26.2266,26.2608,108500.0
2012-05-31 15:20:00,46.17,46.2,46.12,46.2,153500.0,26.2608,26.2778,26.2323,26.2778,153500.0
2012-05-31 15:30:00,46.19,46.22,46.14,46.17,171400.0,26.2722,26.2892,26.2437,26.2608,171400.0
2012-05-31 15:40:00,46.18,46.18,45.99,46.0,261200.0,26.2665,26.2665,26.1584,26.1641,261200.0
2012-05-31 15:50:00,45.99,46.05,45.91,45.91,585500.0,26.1584,26.1925,26.1129,26.1129,585500.0
2012-06-01 09:30:00,45.62,45.93,45.62,45.91,185200.0,25.9479,26.1243,25.9479,26.1129,185200.0
2012-06-01 09:40:00,45.92,46.05,45.87,45.99,144500.0,26.1186,26.1925,26.0901,26.1584,144500.0
2012-06-01 09:50:00,45.99,46.0,45.73,45.85,115100.0,26.1584,26.1641,26.0105,26.0788,115100.0
2012-06-01 10:00:00,45.85,45.99,45.81,45.99,94900.0,26.0788,26.1584,26.056,26.1584,94900.0
2012-06-01 10:10:00,45.99,46.01,45.88,45.92,80400.0,26.1584,26.1698,26.0958,26.1186,80400.0
2012-06-01 10:20:00,45.92,45.93,45.83,45.91,95100.0,26.1186,26.1243,26.0674,26.1129,95100.0
2012-06-01 10:30:00,45.91,45.95,45.87,45.93,145000.0,26.1129,26.1356,26.0901,26.1243,145000.0
2012-06-01 10:40:00,45.93,45.97,45.91,45.97,61000.0,26.1243,26.147,26.1129,26.147,61000.0
2012-06-01 10:50:00,45.97,45.97,45.93,45.93,62400.0,26.147,26.147,26.1243,26.1243,62400.0
2012-06-01 11:00:00,45.93,45.94,45.9,45.93,69600.0,26.1243,26.13,26.1072,26.1243,69600.0
2012-06-01 11:10:00,45.93,45.98,45.92,45.97,82300.0,26.1243,26.1527,26.1186,26.147,82300.0
2012-06-01 11:20:00,45.97,45.99,45.95,45.96,48400.0,26.147,26.1584,26.1356,26.1413,48400.0
2012-06-01 11:30:00,45.96,46.0,45.92,45.97,58100.0,26.1413,26.1641,26.1186,26.147,58100.0
2012-06-01 11:40:00,45.98,45.99,45.96,45.98,52300.0,26.1527,26.1584,26.1413,26.1527,52300.0
2012-06-01 11:50:00,45.98,46.12,45.98,46.11,77700.0,26.1527,26.2323,26.1527,26.2266,77700.0
2012-06-01 12:00:00,46.11,46.15,46.09,46.15,53600.0,26.2266,26.2494,26.2153,26.2494,53600.0
2012-06-01 12:10:00,46.15,46.2,46.15,46.2,44600.0,26.2494,26.2778,26.2494,26.2778,44600.0
2012-06-01 12:20:00,46.2,46.2,46.05,46.06,62800.0,26.2778,26.2778,26.1925,26.1982,62800.0
2012-06-01 12:30:00,46.06,46.08,46.04,46.06,84700.0,26.1982,26.2096,26.1868,26.1982,84700.0
2012-06-01 12:40:00,46.07,46.07,46.02,46.02,58900.0,26.2039,26.2039,26.1755,26.1755,58900.0
2012-06-01 12:50:00,46.02,46.03,45.97,45.98,60300.0,26.1755,26.1811,26.147,26.1527,60300.0
2012-06-01 13:00:00,45.98,46.03,45.96,46.01,66700.0,26.1527,26.1811,26.1413,26.1698,66700.0
2012-06-01 13:10:00,46.01,46.08,46.01,46.07,46200.0,26.1698,26.2096,26.1698,26.2039,46200.0
2012-06-01 13:20:00,46.07,46.07,46.01,46.01,48500.0,26.2039,26.2039,26.1698,26.1698,48500.0
2012-06-01 13:30:00,46.0,46.01,45.95,45.95,63100.0,26.1641,26.1698,26.1356,26.1356,63100.0
2012-06-01 13:40:00,45.95,46.04,45.95,46.03,67700.0,26.1356,26.1868,26.1356,26.1811,67700.0
2012-06-01 13:50:00,46.03,46.04,46.0,46.03,61800.0,26.1811,26.1868,26.1641,26.1811,61800.0
2012-06-01 14:00:00,46.03,46.04,46.0,46.01,61800.0,26.1811,26.1868,26.1641,26.1698,61800.0
2012-06-01 14:10:00,46.01,46.03,46.0,46.02,55000.0,26.1698,26.1811,26.1641,26.1755,55000.0
2012-06-01 14:20:00,46.03,46.05,46.01,46.02,88700.0,26.1811,26.1925,26.1698,26.1755,88700.0
2012-06-01 14:30:00,46.02,46.04,45.98,46.0,98400.0,26.1755,26.1868,26.1527,26.1641,98400.0
2012-06-01 14:40:00,46.0,46.0,45.91,45.92,61600.0,26.1641,26.1641,26.1129,26.1186,61600.0
2012-06-01 14:50:00,45.91,45.93,45.85,45.86,66900.0,26.1129,26.1243,26.0788,26.0845,66900.0
2012-06-01 15:00:00,45.87,45.91,45.87,45.91,64500.0,26.0901,26.1129,26.0901,26.1129,64500.0
2012-06-01 15:10:00,45.91,45.92,45.85,45.86,54200.0,26.1129,26.1186,26.0788,26.0845,54200.0
2012-06-01 15:20:00,45.86,45.92,45.86,45.9,61000.0,26.0845,26.1186,26.0845,26.1072,61000.0
2012-06-01 15:30:00,45.9,45.94,45.88,45.93,158700.0,26.1072,26.13,26.0958,26.1243,158700.0
2012-06-01 15:40:00,45.93,45.98,45.91,45.91,173200.0,26.1243,26.1527,26.1129,26.1129,173200.0
2012-06-01 15:50:00,45.92,45.98,45.91,45.92,340400.0,26.1186,26.1527,26.1129,26.1186,340400.0
2012-06-04 09:30:00,45.9,46.0,45.77,45.81,105200.0,26.1072,26.1641,26.0333,26.056,105200.0
2012-06-04 09:40:00,45.81,45.91,45.81,45.9,114500.0,26.056,26.1129,26.056,26.1072,114500.0
2012-06-04 09:50:00,45.9,45.98,45.87,45.98,47900.0,26.1072,26.1527,26.0901,26.1527,47900.0
2012-06-04 10:00:00,45.97,45.98,45.92,45.98,108700.0,26.147,26.1527,26.1186,26.1527,108700.0
2012-06-04 10:10:00,45.97,46.0,45.96,45.97,56800.0,26.147,26.1641,26.1413,26.147,56800.0
2012-06-04 10:20:00,45.97,46.03,45.96,45.97,69300.0,26.147,26.1811,26.1413,26.147,69300.0
2012-06-04 10:30:00,45.97,45.98,45.94,45.97,46200.0,26.147,26.1527,26.13,26.147,46200.0
2012-06-04 10:40:00,45.98,46.05,45.93,45.96,87800.0,26.1527,26.1925,26.1243,26.1413,87800.0
2012-06-04 10:50:00,45.96,46.05,45.96,46.05,60200.0,26.1413,26.1925,26.1413,26.1925,60200.0
2012-06-04 11:00:00,46.05,46.05,46.02,46.05,61600.0,26.1925,26.1925,26.1755,26.1925,61600.0
2012-06-04 11:10:00,46.04,46.05,46.0,46.0,35500.0,26.1868,26.1925,26.1641,26.1641,35500.0
2012-06-04 11:20:00,45.99,46.07,45.99,46.07,33100.0,26.1584,26.2039,26.1584,26.2039,33100.0
2012-06-04 11:30:00,46.07,46.09,46.04,46.09,38700.0,26.2039,26.2153,26.1868,26.2153,38700.0
2012-06-04 11:40:00,46.09,46.14,46.08,46.12,32700.0,26.2153,26.2437,26.2096,26.2323,32700.0
2012-06-04 11:50:00,46.11,46.13,46.09,46.12,34600.0,26.2266,26.238,26.2153,26.2323,34600.0
2012-06-04 12:00:00,46.12,46.13,46.1,46.11,26500.0,26.2323,26.238,26.221,26.2266,26500.0
2012-06-04 12:10:00,46.1,46.11,46.03,46.04,29800.0,26.221,26.2266,26.1811,26.1868,29800.0
2012-06-04 12:20:00,46.04,46.04,45.99,45.99,39500.0,26.1868,26.1868,26.1584,26.1584,39500.0
2012-06-04 12:30:00,45.99,46.02,45.99,46.02,18400.0,26.1584,26.1755,26.1584,26.1755,18400.0
2012-06-04 12:40:00,46.01,46.03,45.98,45.99,27400.0,26.1698,26.1811,26.1527,26.1584,27400.0
2012-06-04 12:50:00,45.99,46.01,45.98,46.01,104300.0,26.1584,26.1698,26.1527,26.1698,104300.0
2012-06-04 13:00:00,46.01,46.05,46.0,46.03,31000.0,26.1698,26.1925,26.1641,26.1811,31000.0
2012-06-04 13:10:00,46.02,46.03,46.0,46.02,25400.0,26.1755,26.1811,26.1641,26.1755,25400.0
2012-06-04 13:20:00,46.01,46.02,45.97,46.0,35300.0,26.1698,26.1755,26.147,26.1641,35300.0
2012-06-04 13:30:00,45.98,46.07,45.97,46.05,54100.0,26.1527,26.2039,26.147,26.1925,54100.0
2012-06-04 13:40:00,46.05,46.07,46.01,46.02,35000.0,26.1925,26.2039,26.1698,26.1755,35000.0
2012-06-04 13:50:00,46.01,46.03,45.96,45.98,31100.0,26.1698,26.1811,26.1413,26.1527,31100.0
2012-06-04 14:00:00,45.98,45.99,45.94,45.94,45000.0,26.1527,26.1584,26.13,26.13,45000.0
2012-06-04 14:10:00,45.94,46.0,45.91,45.99,30300.0,26.13,26.1641,26.1129,26.1584,30300.0
2012-06-04 14:20:00,45.99,46.04,45.98,46.02,35500.0,26.1584,26.1868,26.1527,26.1755,35500.0
2012-06-04 14:30:00,46.02,46.09,46.0,46.05,67300.0,26.1755,26.2153,26.1641,26.1925,67300.0
2012-06-04 14:40:00,46.06,46.07,46.02,46.04,39600.0,26.1982,26.2039,26.1755,26.1868,39600.0
2012-06-04 14:50:00,46.05,46.08,46.0,46.01,38400.0,26.1925,26.2096,26.1641,26.1698,38400.0
2012-06-04 15:00:00,46.0,46.01,45.97,45.97,75300.0,26.1641,26.1698,26.147,26.147,75300.0
2012-06-04 15:10:00,45.97,46.01,45.95,46.01,34500.0,26.147,26.1698,26.1356,26.1698,34500.0
2012-06-04 15:20:00,46.01,46.03,45.96,46.01,58300.0,26.1698,26.1811,26.1413,26.1698,58300.0
2012-06-04 15:30:00,46.01,46.02,45.95,46.01,97600.0,26.1698,26.1755,26.1356,26.1698,97600.0
2012-06-04 15:40:00,46.0,46.05,45.98,46.02,126000.0,26.1641,26.1925,26.1527,26.1755,126000.0
2012-06-04 15:50:00,46.02,46.08,46.02,46.04,179800.0,26.1755,26.2096,26.1755,26.1868,179800.0
2012-06-05 09:30:00,45.96,46.05,45.92,45.97,78900.0,26.1413,26.1925,26.1186,26.147,78900.0
2012-06-05 09:40:00,45.95,46.09,45.95,46.04,54200.0,26.1356,26.2153,26.1356,26.1868,54200.0
2012-06-05 09:50:00,46.04,46.08,46.0,46.06,35400.0,26.1868,26.2096,26.1641,26.1982,35400.0
2012-06-05 10:00:00,46.06,46.19,46.05,46.17,89200.0,26.1982,26.2722,26.1925,26.2608,89200.0
2012-06-05 10:10:00,46.17,46.18,46.1,46.13,57100.0,26.2608,26.2665,26.221,26.238,57100.0
2012-06-05 10:20:00,46.13,46.18,46.11,46.16,57300.0,26.238,26.2665,26.2266,26.2551,57300.0
2012-06-05 10:30:00,46.16,46.2,46.12,46.2,89300.0,26.2551,26.2778,26.2323,26.2778,89300.0
2012-06-05 10:40:00,46.2,46.24,46.19,46.22,48600.0,26.2778,26.3006,26.2722,26.2892,48600.0
2012-06-05 10:50:00,46.22,46.25,46.21,46.24,115200.0,26.2892,26.3063,26.2835,26.3006,115200.0
2012-06-05 11:00:00,46.24,46.26,46.23,46.24,67700.0,26.3006,26.312,26.2949,26.3006,67700.0
2012-06-05 11:10:00,46.25,46.25,46.21,46.25,74800.0,26.3063,26.3063,26.2835,26.3063,74800.0
2012-06-05 11:20:00,46.25,46.25,46.24,46.25,62400.0,26.3063,26.3063,26.3006,26.3063,62400.0
2012-06-05 11:30:00,46.25,46.25,46.21,46.21,75900.0,26.3063,26.3063,26.2835,26.2835,75900.0
2012-06-05 11:40:00,46.22,46.25,46.2,46.24,42300.0,26.2892,26.3063,26.2778,26.3006,42300.0
2012-06-05 11:50:00,46.24,46.25,46.23,46.23,33900.0,26.3006,26.3063,26.2949,26.2949,33900.0
2012-06-05 12:00:00,46.24,46.28,46.23,46.26,191900.0,26.3006,26.3233,26.2949,26.312,191900.0
2012-06-05 12:10:00,46.26,46.27,46.23,46.25,54700.0,26.312,26.3177,26.2949,26.3063,54700.0
2012-06-05 12:20:00,46.25,46.27,46.24,46.26,74500.0,26.3063,26.3177,26.3006,26.312,74500.0
2012-06-05 12:30:00,46.27,46.29,46.24,46.25,126000.0,26.3177,26.329,26.3006,26.3063,126000.0
2012-06-05 12:40:00,46.25,46.26,46.22,46.22,51400.0,26.3063,26.312,26.2892,26.2892,51400.0
2012-06-05 12:50:00,46.23,46.26,46.2,46.24,70400.0,26.2949,26.312,26.2778,26.3006,70400.0
2012-06-05 13:00:00,46.24,46.25,46.23,46.24,32600.0,26.3006,26.3063,26.2949,26.3006,32600.0
2012-06-05 13:10:00,46.25,46.25,46.23,46.23,37100.0,26.3063,26.3063,26.2949,26.2949,37100.0
2012-06-05 13:20:00,46.24,46.25,46.24,46.25,41000.0,26.3006,26.3063,26.3006,26.3063,41000.0
2012-06-05 13:30:00,46.25,46.28,46.24,46.25,74500.0,26.3063,26.3233,26.3006,26.3063,74500.0
2012-06-05 13:40:00,46.26,46.28,46.24,46.25,174300.0,26.312,26.3233,26.3006,26.3063,174300.0
2012-06-05 13:50:00,46.26,46.26,46.23,46.24,45800.0,26.312,26.312,26.2949,26.3006,45800.0
2012-06-05 14:00:00,46.25,46.27,46.24,46.26,134600.0,26.3063,26.3177,26.3006,26.312,134600.0
2012-06-05 14:10:00,46.24,46.28,46.23,46.26,118500.0,26.3006,26.3233,26.2949,26.312,118500.0
2012-06-05 14:20:00,46.26,46.27,46.24,46.25,37400.0,26.312,26.3177,26.3006,26.3063,37400.0
2012-06-05 14:30:00,46.26,46.27,46.24,46.25,37100.0,26.312,26.3177,26.3006,26.3063,37100.0
2012-06-05 14:40:00,46.26,46.27,46.25,46.26,28300.0,26.312,26.3177,26.3063,26.312,28300.0
2012-06-05 14:50:00,46.27,46.29,46.26,46.28,40000.0,26.3177,26.329,26.312,26.3233,40000.0
2012-06-05 15:00:00,46.28,46.3,46.25,46.25,53400.0,26.3233,26.3347,26.3063,26.3063,53400.0
2012-06-05 15:10:00,46.25,46.27,46.23,46.26,74600.0,26.3063,26.3177,26.2949,26.312,74600.0
2012-06-05 15:20:00,46.27,46.28,46.26,46.28,28800.0,26.3177,26.3233,26.312,26.3233,28800.0
2012-06-05 15:30:00,46.28,46.28,46.2,46.2,147800.0,26.3233,26.3233,26.2778,26.2778,147800.0
2012-06-05 15:40:00,46.21,46.21,46.08,46.09,280700.0,26.2835,26.2835,26.2096,26.2153,280700.0
2012-06-05 15:50:00,46.09,46.18,46.09,46.12,335400.0,26.2153,26.2665,26.2153,26.2323,335400.0
2012-06-06 09:30:00,46.3,46.38,46.15,46.3,251000.0,26.3347,26.3802,26.2494,26.3347,251000.0
2012-06-06 09:40:00,46.29,46.42,46.24,46.39,116800.0,26.329,26.403,26.3006,26.3859,116800.0
2012-06-06 09:50:00,46.39,46.42,46.38,46.41,109200.0,26.3859,26.403,26.3802,26.3973,109200.0
2012-06-06 10:00:00,46.4,46.46,46.39,46.43,335100.0,26.3916,26.4257,26.3859,26.4087,335100.0
2012-06-06 10:10:00,46.43,46.44,46.38,46.4,119200.0,26.4087,26.4143,26.3802,26.3916,119200.0
2012-06-06 10:20:00,46.4,46.43,46.39,46.41,149100.0,26.3916,26.4087,26.3859,26.3973,149100.0
2012-06-06 10:30:00,46.41,46.46,46.4,46.42,95000.0,26.3973,26.4257,26.3916,26.403,95000.0
2012-06-06 10:40:00,46.42,46.49,46.41,46.49,129500.0,26.403,26.4428,26.3973,26.4428,129500.0
2012-06-06 10:50:00,46.48,46.5,46.47,46.49,239400.0,26.4371,26.4485,26.4314,26.4428,239400.0
2012-06-06 11:00:00,46.49,46.54,46.47,46.53,297900.0,26.4428,26.4712,26.4314,26.4655,297900.0
2012-06-06 11:10:00,46.54,46.59,46.53,46.59,58800.0,26.4712,26.4997,26.4655,26.4997,58800.0
2012-06-06 11:20:00,46.59,46.64,46.59,46.64,76700.0,26.4997,26.5281,26.4997,26.5281,76700.0
2012-06-06 11:30:00,46.64,46.65,46.62,46.64,77400.0,26.5281,26.5338,26.5167,26.5281,77400.0
2012-06-06 11:40:00,46.64,46.65,46.62,46.64,36800.0,26.5281,26.5338,26.5167,26.5281,36800.0
2012-06-06 11:50:00,46.64,46.65,46.63,46.64,141100.0,26.5281,26.5338,26.5224,26.5281,141100.0
2012-06-06 12:00:00,46.64,46.71,46.63,46.71,170000.0,26.5281,26.5679,26.5224,26.5679,170000.0
2012-06-06 12:10:00,46.71,46.74,46.7,46.72,61400.0,26.5679,26.585,26.5622,26.5736,61400.0
2012-06-06 12:20:00,46.72,46.75,46.72,46.73,116300.0,26.5736,26.5907,26.5736,26.5793,116300.0
2012-06-06 12:30:00,46.73,46.73,46.66,46.67,171300.0,26.5793,26.5793,26.5395,26.5452,171300.0
2012-06-06 12:40:00,46.68,46.71,46.66,46.69,136300.0,26.5509,26.5679,26.5395,26.5565,136300.0
2012-06-06 12:50:00,46.69,46.69,46.66,46.67,57800.0,26.5565,26.5565,26.5395,26.5452,57800.0
2012-06-06 13:00:00,46.66,46.68,46.66,46.67,71400.0,26.5395,26.5509,26.5395,26.5452,71400.0
2012-06-06 13:10:00,46.66,46.68,46.65,46.68,79800.0,26.5395,26.5509,26.5338,26.5509,79800.0
2012-06-06 13:20:00,46.68,46.74,46.67,46.72,83300.0,26.5509,26.585,26.5452,26.5736,83300.0
2012-06-06 13:30:00,46.73,46.74,46.72,46.73,107000.0,26.5793,26.585,26.5736,26.5793,107000.0
2012-06-06 13:40:00,46.73,46.74,46.71,46.73,81900.0,26.5793,26.585,26.5679,26.5793,81900.0
2012-06-06 13:50:00,46.73,46.81,46.72,46.81,135100.0,26.5793,26.6248,26.5736,26.6248,135100.0
2012-06-06 14:00:00,46.81,46.85,46.8,46.83,112000.0,26.6248,26.6475,26.6191,26.6362,112000.0
2012-06-06 14:10:00,46.82,46.85,46.82,46.85,70700.0,26.6305,26.6475,26.6305,26.6475,70700.0
2012-06-06 14:20:00,46.85,46.86,46.83,46.85,111800.0,26.6475,26.6532,26.6362,26.6475,111800.0
2012-06-06 14:30:00,46.85,46.89,46.84,46.88,71200.0,26.6475,26.6703,26.6419,26.6646,71200.0
2012-06-06 14:40:00,46.88,46.91,46.88,46.91,84800.0,26.6646,26.6817,26.6646,26.6817,84800.0
2012-06-06 14:50:00,46.9,46.92,46.9,46.91,62400.0,26.676,26.6874,26.676,26.6817,62400.0
2012-06-06 15:00:00,46.92,46.93,46.91,46.92,159000.0,26.6874,26.6931,26.6817,26.6874,159000.0
2012-06-06 15:10:00,46.92,46.92,46.91,46.91,109200.0,26.6874,26.6874,26.6817,26.6817,109200.0
2012-06-06 15:20:00,46.91,46.93,46.91,46.92,127700.0,26.6817,26.6931,26.6817,26.6874,127700.0
2012-06-06 15:30:00,46.92,46.93,46.91,46.93,96700.0,26.6874,26.6931,26.6817,26.6931,96700.0
2012-06-06 15:40:00,46.93,46.96,46.92,46.95,186200.0,26.6931,26.7101,26.6874,26.7044,186200.0
2012-06-06 15:50:00,46.94,47.0,46.94,46.99,515500.0,26.6987,26.7329,26.6987,26.7272,515500.0
2012-06-07 09:30:00,47.19,47.19,47.04,47.1,197900.0,26.8409,26.8409,26.7556,26.7897,197900.0
2012-06-07 09:40:00,47.1,47.11,47.03,47.09,95100.0,26.7897,26.7954,26.7499,26.7841,95100.0
2012-06-07 09:50:00,47.09,47.13,47.04,47.07,176900.0,26.7841,26.8068,26.7556,26.7727,176900.0
2012-06-07 10:00:00,47.06,47.15,47.04,47.14,335100.0,26.767,26.8182,26.7556,26.8125,335100.0
2012-06-07 10:10:00,47.14,47.21,47.11,47.2,206500.0,26.8125,26.8523,26.7954,26.8466,206500.0
2012-06-07 10:20:00,47.21,47.27,47.21,47.25,244600.0,26.8523,26.8864,26.8523,26.8751,244600.0
2012-06-07 10:30:00,47.25,47.29,47.23,47.29,111500.0,26.8751,26.8978,26.8637,26.8978,111500.0
2012-06-07 10:40:00,47.27,47.3,47.25,47.3,126400.0,26.8864,26.9035,26.8751,26.9035,126400.0
2012-06-07 10:50:00,47.3,47.36,47.28,47.32,149400.0,26.9035,26.9376,26.8921,26.9149,149400.0
2012-06-07 11:00:00,47.32,47.36,47.31,47.33,113900.0,26.9149,26.9376,26.9092,26.9206,113900.0
2012-06-07 11:10:00,47.33,47.33,47.23,47.25,82700.0,26.9206,26.9206,26.8637,26.8751,82700.0
2012-06-07 11:20:00,47.25,47.3,47.25,47.26,82500.0,26.8751,26.9035,26.8751,26.8807,82500.0
2012-06-07 11:30:00,47.26,47.27,47.17,47.17,128400.0,26.8807,26.8864,26.8296,26.8296,128400.0
2012-06-07 11:40:00,47.16,47.17,47.1,47.11,86600.0,26.8239,26.8296,26.7897,26.7954,86600.0
2012-06-07 11:50:00,47.11,47.12,47.05,47.06,57000.0,26.7954,26.8011,26.7613,26.767,57000.0
2012-06-07 12:00:00,47.07,47.14,47.07,47.14,77600.0,26.7727,26.8125,26.7727,26.8125,77600.0
2012-06-07 12:10:00,47.15,47.18,47.14,47.14,107700.0,26.8182,26.8352,26.8125,26.8125,107700.0
2012-06-07 12:20:00,47.15,47.16,47.11,47.15,63100.0,26.8182,26.8239,26.7954,26.8182,63100.0
2012-06-07 12:30:00,47.15,47.23,47.15,47.22,78400.0,26.8182,26.8637,26.8182,26.858,78400.0
2012-06-07 12:40:00,47.23,47.24,47.17,47.23,75400.0,26.8637,26.8694,26.8296,26.8637,75400.0
2012-06-07 12:50:00,47.23,47.29,47.23,47.29,79500.0,26.8637,26.8978,26.8637,26.8978,79500.0
2012-06-07 13:00:00,47.29,47.3,47.28,47.3,39600.0,26.8978,26.9035,26.8921,26.9035,39600.0
2012-06-07 13:10:00,47.29,47.33,47.27,47.33,125000.0,26.8978,26.9206,26.8864,26.9206,125000.0
2012-06-07 13:20:00,47.33,47.34,47.31,47.33,89800.0,26.9206,26.9263,26.9092,26.9206,89800.0
2012-06-07 13:30:00,47.33,47.33,47.3,47.3,45700.0,26.9206,26.9206,26.9035,26.9035,45700.0
2012-06-07 13:40:00,47.31,47.4,47.3,47.39,64300.0,26.9092,26.9604,26.9035,26.9547,64300.0
2012-06-07 13:50:00,47.39,47.41,47.37,47.39,70800.0,26.9547,26.9661,26.9433,26.9547,70800.0
2012-06-07 14:00:00,47.4,47.4,47.34,47.36,118400.0,26.9604,26.9604,26.9263,26.9376,118400.0
2012-06-07 14:10:00,47.36,47.38,47.34,47.37,68400.0,26.9376,26.949,26.9263,26.9433,68400.0
2012-06-07 14:20:00,47.38,47.39,47.36,47.36,54800.0,26.949,26.9547,26.9376,26.9376,54800.0
2012-06-07 14:30:00,47.37,47.38,47.31,47.32,100500.0,26.9433,26.949,26.9092,26.9149,100500.0
2012-06-07 14:40:00,47.31,47.33,47.3,47.32,90600.0,26.9092,26.9206,26.9035,26.9149,90600.0
2012-06-07 14:50:00,47.31,47.32,47.29,47.3,99100.0,26.9092,26.9149,26.8978,26.9035,99100.0
2012-06-07 15:00:00,47.29,47.31,47.28,47.29,108300.0,26.8978,26.9092,26.8921,26.8978,108300.0
2012-06-07 15:10:00,47.29,47.32,47.28,47.31,116200.0,26.8978,26.9149,26.8921,26.9092,116200.0
2012-06-07 15:20:00,47.3,47.31,47.27,47.28,124000.0,26.9035,26.9092,26.8864,26.8921,124000.0
2012-06-07 15:30:00,47.28,47.3,47.28,47.3,93000.0,26.8921,26.9035,26.8921,26.9035,93000.0
2012-06-07 15:40:00,47.29,47.33,47.25,47.27,282300.0,26.8978,26.9206,26.8751,26.8864,282300.0
2012-06-07 15:50:00,47.27,47.3,47.24,47.28,348600.0,26.8864,26.9035,26.8694,26.8921,348600.0
2012-06-08 09:30:00,47.28,47.38,47.14,47.17,149300.0,26.8921,26.949,26.8125,26.8296,149300.0
2012-06-08 09:40:00,47.16,47.22,47.15,47.2,129300.0,26.8239,26.858,26.8182,26.8466,129300.0
2012-06-08 09:50:00,47.19,47.24,47.16,47.18,76700.0,26.8409,26.8694,26.8239,26.8352,76700.0
2012-06-08 10:00:00,47.18,47.19,47.13,47.15,96400.0,26.8352,26.8409,26.8068,26.8182,96400.0
2012-06-08 10:10:00,47.15,47.16,47.06,47.06,124000.0,26.8182,26.8239,26.767,26.767,124000.0
2012-06-08 10:20:00,47.06,47.08,47.02,47.03,182200.0,26.767,26.7784,26.7442,26.7499,182200.0
2012-06-08 10:30:00,47.03,47.09,47.02,47.04,194000.0,26.7499,26.7841,26.7442,26.7556,194000.0
2012-06-08 10:40:00,47.05,47.1,47.04,47.09,105100.0,26.7613,26.7897,26.7556,26.7841,105100.0
2012-06-08 10:50:00,47.1,47.16,47.09,47.15,68800.0,26.7897,26.8239,26.7841,26.8182,68800.0
2012-06-08 11:00:00,47.16,47.16,47.13,47.16,86000.0,26.8239,26.8239,26.8068,26.8239,86000.0
2012-06-08 11:10:00,47.15,47.16,47.13,47.14,162500.0,26.8182,26.8239,26.8068,26.8125,162500.0
2012-06-08 11:20:00,47.15,47.17,47.13,47.13,171200.0,26.8182,26.8296,26.8068,26.8068,171200.0
2012-06-08 11:30:00,47.14,47.21,47.13,47.17,157300.0,26.8125,26.8523,26.8068,26.8296,157300.0
2012-06-08 11:40:00,47.16,47.22,47.16,47.21,83300.0,26.8239,26.858,26.8239,26.8523,83300.0
2012-06-08 11:50:00,47.21,47.25,47.2,47.2,36200.0,26.8523,26.8751,26.8466,26.8466,36200.0
2012-06-08 12:00:00,47.21,47.27,47.2,47.23,79700.0,26.8523,26.8864,26.8466,26.8637,79700.0
2012-06-08 12:10:00,47.24,47.26,47.22,47.23,59500.0,26.8694,26.8807,26.858,26.8637,59500.0
2012-06-08 12:20:00,47.22,47.24,47.21,47.22,53200.0,26.858,26.8694,26.8523,26.858,53200.0
2012-06-08 12:30:00,47.21,47.3,47.21,47.29,94600.0,26.8523,26.9035,26.8523,26.8978,94600.0
2012-06-08 12:40:00,47.28,47.28,47.25,47.25,64500.0,26.8921,26.8921,26.8751,26.8751,64500.0
2012-06-08 12:50:00,47.25,47.28,47.23,47.24,27400.0,26.8751,26.8921,26.8637,26.8694,27400.0
2012-06-08 13:00:00,47.23,47.27,47.22,47.26,48200.0,26.8637,26.8864,26.858,26.8807,48200.0
2012-06-08 13:10:00,47.27,47.27,47.2,47.2,41700.0,26.8864,26.8864,26.8466,26.8466,41700.0
2012-06-08 13:20:00,47.2,47.23,47.2,47.23,56900.0,26.8466,26.8637,26.8466,26.8637,56900.0
2012-06-08 13:30:00,47.23,47.29,47.22,47.28,42700.0,26.8637,26.8978,26.858,26.8921,42700.0
2012-06-08 13:40:00,47.28,47.29,47.26,47.26,29700.0,26.8921,26.8978,26.8807,26.8807,29700.0
2012-06-08 13:50:00,47.27,47.28,47.25,47.28,18300.0,26.8864,26.8921,26.8751,26.8921,18300.0
2012-06-08 14:00:00,47.28,47.3,47.26,47.28,46000.0,26.8921,26.9035,26.8807,26.8921,46000.0
2012-06-08 14:10:00,47.29,47.3,47.27,47.28,26200.0,26.8978,26.9035,26.8864,26.8921,26200.0
2012-06-08 14:20:00,47.28,47.28,47.26,47.26,28300.0,26.8921,26.8921,26.8807,26.8807,28300.0
2012-06-08 14:30:00,47.26,47.3,47.22,47.29,68800.0,26.8807,26.9035,26.858,26.8978,68800.0
2012-06-08 14:40:00,47.29,47.32,47.26,47.27,68100.0,26.8978,26.9149,26.8807,26.8864,68100.0
2012-06-08 14:50:00,47.26,47.31,47.26,47.29,45100.0,26.8807,26.9092,26.8807,26.8978,45100.0
2012-06-08 15:00:00,47.3,47.31,47.29,47.31,33400.0,26.9035,26.9092,26.8978,26.9092,33400.0
2012-06-08 15:10:00,47.3,47.37,47.3,47.32,89800.0,26.9035,26.9433,26.9035,26.9149,89800.0
2012-06-08 15:20:00,47.32,47.33,47.28,47.29,50000.0,26.9149,26.9206,26.8921,26.8978,50000.0
2012-06-08 15:30:00,47.29,47.32,47.26,47.3,105900.0,26.8978,26.9149,26.8807,26.9035,105900.0
2012-06-08 15:40:00,47.3,47.4,47.3,47.39,168000.0,26.9035,26.9604,26.9035,26.9547,168000.0
2012-06-08 15:50:00,47.39,47.4,47.35,47.38,282200.0,26.9547,26.9604,26.9319,26.949,282200.0
2012-06-11 09:30:00,47.38,47.61,47.21,47.52,298400.0,26.949,27.0798,26.8523,27.0286,298400.0
2012-06-11 09:40:00,47.52,47.66,47.5,47.55,100800.0,27.0286,27.1083,27.0173,27.0457,100800.0
2012-06-11 09:50:00,47.53,47.6,47.45,47.45,136500.0,27.0343,27.0741,26.9888,26.9888,136500.0
2012-06-11 10:00:00,47.45,47.72,47.45,47.72,104400.0,26.9888,27.1424,26.9888,27.1424,104400.0
2012-06-11 10:10:00,47.71,47.74,47.64,47.73,90400.0,27.1367,27.1538,27.0969,27.1481,90400.0
2012-06-11 10:20:00,47.73,47.75,47.68,47.73,78500.0,27.1481,27.1595,27.1196,27.1481,78500.0
2012-06-11 10:30:00,47.73,47.73,47.67,47.67,58700.0,27.1481,27.1481,27.114,27.114,58700.0
2012-06-11 10:40:00,47.66,47.68,47.6,47.63,68300.0,27.1083,27.1196,27.0741,27.0912,68300.0
2012-06-11 10:50:00,47.64,47.65,47.61,47.62,68600.0,27.0969,27.1026,27.0798,27.0855,68600.0
2012-06-11 11:00:00,47.62,47.62,47.55,47.56,89500.0,27.0855,27.0855,27.0457,27.0514,89500.0
2012-06-11 11:10:00,47.57,47.58,47.5,47.5,72200.0,27.0571,27.0628,27.0173,27.0173,72200.0
2012-06-11 11:20:00,47.5,47.52,47.48,47.5,49200.0,27.0173,27.0286,27.0059,27.0173,49200.0
2012-06-11 11:30:00,47.51,47.58,47.48,47.57,65600.0,27.0229,27.0628,27.0059,27.0571,65600.0
2012-06-11 11:40:00,47.57,47.59,47.54,47.58,38200.0,27.0571,27.0684,27.04,27.0628,38200.0
2012-06-11 11:50:00,47.57,47.62,47.55,47.61,31200.0,27.0571,27.0855,27.0457,27.0798,31200.0
2012-06-11 12:00:00,47.62,47.64,47.56,47.57,46700.0,27.0855,27.0969,27.0514,27.0571,46700.0
2012-06-11 12:10:00,47.56,47.57,47.52,47.54,56600.0,27.0514,27.0571,27.0286,27.04,56600.0
2012-06-11 12:20:00,47.55,47.56,47.51,47.52,35400.0,27.0457,27.0514,27.0229,27.0286,35400.0
2012-06-11 12:30:00,47.52,47.53,47.5,47.5,48500.0,27.0286,27.0343,27.0173,27.0173,48500.0
2012-06-11 12:40:00,47.5,47.54,47.49,47.53,26200.0,27.0173,27.04,27.0116,27.0343,26200.0
2012-06-11 12:50:00,47.53,47.58,47.53,47.56,27300.0,27.0343,27.0628,27.0343,27.0514,27300.0
2012-06-11 13:00:00,47.56,47.59,47.56,47.57,20700.0,27.0514,27.0684,27.0514,27.0571,20700.0
2012-06-11 13:10:00,47.57,47.6,47.57,47.58,41500.0,27.0571,27.0741,27.0571,27.0628,41500.0
2012-06-11 13:20:00,47.58,47.58,47.54,47.55,27800.0,27.0628,27.0628,27.04,27.0457,27800.0
2012-06-11 13:30:00,47.54,47.54,47.5,47.53,31300.0,27.04,27.04,27.0173,27.0343,31300.0
2012-06-11 13:40:00,47.52,47.53,47.51,47.52,29600.0,27.0286,27.0343,27.0229,27.0286,29600.0
2012-06-11 13:50:00,47.52,47.55,47.51,47.51,40400.0,27.0286,27.0457,27.0229,27.0229,40400.0
2012-06-11 14:00:00,47.51,47.52,47.47,47.5,33500.0,27.0229,27.0286,27.0002,27.0173,33500.0
2012-06-11 14:10:00,47.49,47.54,47.49,47.51,33500.0,27.0116,27.04,27.0116,27.0229,33500.0
2012-06-11 14:20:00,47.5,47.51,47.45,47.45,36600.0,27.0173,27.0229,26.9888,26.9888,36600.0
2012-06-11 14:30:00,47.45,47.49,47.44,47.49,37600.0,26.9888,27.0116,26.9831,27.0116,37600.0
2012-06-11 14:40:00,47.48,47.52,47.48,47.52,46300.0,27.0059,27.0286,27.0059,27.0286,46300.0
2012-06-11 14:50:00,47.52,47.52,47.49,47.49,40500.0,27.0286,27.0286,27.0116,27.0116,40500.0
2012-06-11 15:00:00,47.5,47.52,47.47,47.47,51600.0,27.0173,27.0286,27.0002,27.0002,51600.0
2012-06-11 15:10:00,47.48,47.51,47.47,47.51,60600.0,27.0059,27.0229,27.0002,27.0229,60600.0
2012-06-11 15:20:00,47.51,47.52,47.5,47.5,46400.0,27.0229,27.0286,27.0173,27.0173,46400.0
2012-06-11 15:30:00,47.5,47.54,47.47,47.49,85000.0,27.0173,27.04,27.0002,27.0116,85000.0
2012-06-11 15:40:00,47.49,47.49,47.41,47.41,116500.0,27.0116,27.0116,26.9661,26.9661,116500.0
2012-06-11 15:50:00,47.41,47.41,47.28,47.34,229200.0,26.9661,26.9661,26.8921,26.9263,229200.0
2012-06-12 09:30:00,47.37,47.39,47.12,47.17,121900.0,26.9433,26.9547,26.8011,26.8296,121900.0
2012-06-12 09:40:00,47.16,47.18,47.07,47.12,84200.0,26.8239,26.8352,26.7727,26.8011,84200.0
2012-06-12 09:50:00,47.12,47.15,47.06,47.07,67400.0,26.8011,26.8182,26.767,26.7727,67400.0
2012-06-12 10:00:00,47.07,47.13,47.04,47.04,120100.0,26.7727,26.8068,26.7556,26.7556,120100.0
2012-06-12 10:10:00,47.03,47.07,47.0,47.02,112500.0,26.7499,26.7727,26.7329,26.7442,112500.0
2012-06-12 10:20:00,47.03,47.08,47.0,47.0,75600.0,26.7499,26.7784,26.7329,26.7329,75600.0
2012-06-12 10:30:00,47.0,47.06,46.97,47.01,90500.0,26.7329,26.767,26.7158,26.7386,90500.0
2012-06-12 10:40:00,47.0,47.08,47.0,47.05,88000.0,26.7329,26.7784,26.7329,26.7613,88000.0
2012-06-12 10:50:00,47.06,47.07,46.93,46.94,122000.0,26.767,26.7727,26.6931,26.6987,122000.0
2012-06-12 11:00:00,46.95,46.97,46.84,46.86,118300.0,26.7044,26.7158,26.6419,26.6532,118300.0
2012-06-12 11:10:00,46.85,46.91,46.84,46.89,147800.0,26.6475,26.6817,26.6419,26.6703,147800.0
2012-06-12 11:20:00,46.9,47.04,46.9,46.99,152100.0,26.676,26.7556,26.676,26.7272,152100.0
2012-06-12 11:30:00,46.99,47.09,46.98,47.09,60800.0,26.7272,26.7841,26.7215,26.7841,60800.0
2012-06-12 11:40:00,47.09,47.14,47.08,47.12,41300.0,26.7841,26.8125,26.7784,26.8011,41300.0
2012-06-12 11:50:00,47.12,47.19,47.12,47.18,48200.0,26.8011,26.8409,26.8011,26.8352,48200.0
2012-06-12 12:00:00,47.17,47.21,47.15,47.16,36900.0,26.8296,26.8523,26.8182,26.8239,36900.0
2012-06-12 12:10:00,47.15,47.16,47.13,47.14,30300.0,26.8182,26.8239,26.8068,26.8125,30300.0
2012-06-12 12:20:00,47.14,47.18,47.14,47.18,42200.0,26.8125,26.8352,26.8125,26.8352,42200.0
2012-06-12 12:30:00,47.17,47.21,47.17,47.21,25900.0,26.8296,26.8523,26.8296,26.8523,25900.0
2012-06-12 12:40:00,47.21,47.21,47.16,47.16,36500.0,26.8523,26.8523,26.8239,26.8239,36500.0
2012-06-12 12:50:00,47.16,47.17,47.12,47.14,31000.0,26.8239,26.8296,26.8011,26.8125,31000.0
2012-06-12 13:00:00,47.15,47.17,47.08,47.1,52100.0,26.8182,26.8296,26.7784,26.7897,52100.0
2012-06-12 13:10:00,47.1,47.23,47.09,47.23,49300.0,26.7897,26.8637,26.7841,26.8637,49300.0
2012-06-12 13:20:00,47.23,47.24,47.16,47.17,43100.0,26.8637,26.8694,26.8239,26.8296,43100.0
2012-06-12 13:30:00,47.16,47.2,47.16,47.2,30500.0,26.8239,26.8466,26.8239,26.8466,30500.0
2012-06-12 13:40:00,47.19,47.21,47.17,47.17,42300.0,26.8409,26.8523,26.8296,26.8296,42300.0
2012-06-12 13:50:00,47.18,47.2,47.17,47.19,38400.0,26.8352,26.8466,26.8296,26.8409,38400.0
2012-06-12 14:00:00,47.19,47.21,47.13,47.15,53900.0,26.8409,26.8523,26.8068,26.8182,53900.0
2012-06-12 14:10:00,47.14,47.14,47.09,47.09,61600.0,26.8125,26.8125,26.7841,26.7841,61600.0
2012-06-12 14:20:00,47.09,47.15,47.08,47.09,73500.0,26.7841,26.8182,26.7784,26.7841,73500.0
2012-06-12 14:30:00,47.09,47.25,47.09,47.24,61400.0,26.7841,26.8751,26.7841,26.8694,61400.0
2012-06-12 14:40:00,47.24,47.24,47.17,47.19,41600.0,26.8694,26.8694,26.8296,26.8409,41600.0
2012-06-12 14:50:00,47.2,47.2,47.16,47.18,34500.0,26.8466,26.8466,26.8239,26.8352,34500.0
2012-06-12 15:00:00,47.19,47.21,47.18,47.21,44900.0,26.8409,26.8523,26.8352,26.8523,44900.0
2012-06-12 15:10:00,47.21,47.23,47.16,47.16,61700.0,26.8523,26.8637,26.8239,26.8239,61700.0
2012-06-12 15:20:00,47.16,47.24,47.15,47.24,58200.0,26.8239,26.8694,26.8182,26.8694,58200.0
2012-06-12 15:30:00,47.23,47.24,47.18,47.23,75700.0,26.8637,26.8694,26.8352,26.8637,75700.0
2012-06-12 15:40:00,47.22,47.31,47.22,47.26,132500.0,26.858,26.9092,26.858,26.8807,132500.0
2012-06-12 15:50:00,47.26,47.32,47.26,47.32,235600.0,26.8807,26.9149,26.8807,26.9149,235600.0
2012-06-13 09:30:00,47.23,47.27,47.1,47.12,104500.0,26.8637,26.8864,26.7897,26.8011,104500.0
2012-06-13 09:40:00,47.11,47.12,46.97,47.03,100300.0,26.7954,26.8011,26.7158,26.7499,100300.0
2012-06-13 09:50:00,47.03,47.24,47.03,47.24,72500.0,26.7499,26.8694,26.7499,26.8694,72500.0
2012-06-13 10:00:00,47.24,47.39,47.22,47.37,90400.0,26.8694,26.9547,26.858,26.9433,90400.0
2012-06-13 10:10:00,47.38,47.44,47.37,47.41,60500.0,26.949,26.9831,26.9433,26.9661,60500.0
2012-06-13 10:20:00,47.41,47.43,47.36,47.36,45600.0,26.9661,26.9774,26.9376,26.9376,45600.0
2012-06-13 10:30:00,47.36,47.38,47.31,47.35,56500.0,26.9376,26.949,26.9092,26.9319,56500.0
2012-06-13 10:40:00,47.37,47.38,47.34,47.38,42800.0,26.9433,26.949,26.9263,26.949,42800.0
2012-06-13 10:50:00,47.39,47.41,47.37,47.38,42200.0,26.9547,26.9661,26.9433,26.949,42200.0
2012-06-13 11:00:00,47.38,47.39,47.35,47.38,37000.0,26.949,26.9547,26.9319,26.949,37000.0
2012-06-13 11:10:00,47.39,47.47,47.39,47.47,37900.0,26.9547,27.0002,26.9547,27.0002,37900.0
2012-06-13 11:20:00,47.47,47.47,47.45,47.46,24800.0,27.0002,27.0002,26.9888,26.9945,24800.0
2012-06-13 11:30:00,47.46,47.48,47.44,47.44,50000.0,26.9945,27.0059,26.9831,26.9831,50000.0
2012-06-13 11:40:00,47.44,47.48,47.44,47.46,39200.0,26.9831,27.0059,26.9831,26.9945,39200.0
2012-06-13 11:50:00,47.48,47.48,47.42,47.44,36200.0,27.0059,27.0059,26.9718,26.9831,36200.0
2012-06-13 12:00:00,47.44,47.45,47.4,47.43,47300.0,26.9831,26.9888,26.9604,26.9774,47300.0
2012-06-13 12:10:00,47.43,47.5,47.43,47.48,35400.0,26.9774,27.0173,26.9774,27.0059,35400.0
2012-06-13 12:20:00,47.49,47.53,47.48,47.51,45700.0,27.0116,27.0343,27.0059,27.0229,45700.0
2012-06-13 12:30:00,47.52,47.55,47.52,47.54,23000.0,27.0286,27.0457,27.0286,27.04,23000.0
2012-06-13 12:40:00,47.54,47.58,47.53,47.53,30500.0,27.04,27.0628,27.0343,27.0343,30500.0
2012-06-13 12:50:00,47.52,47.53,47.5,47.51,30600.0,27.0286,27.0343,27.0173,27.0229,30600.0
2012-06-13 13:00:00,47.51,47.54,47.48,47.53,26300.0,27.0229,27.04,27.0059,27.0343,26300.0
2012-06-13 13:10:00,47.54,47.57,47.51,47.54,32200.0,27.04,27.0571,27.0229,27.04,32200.0
2012-06-13 13:20:00,47.54,47.59,47.54,47.58,35000.0,27.04,27.0684,27.04,27.0628,35000.0
2012-06-13 13:30:00,47.58,47.59,47.56,47.58,17100.0,27.0628,27.0684,27.0514,27.0628,17100.0
2012-06-13 13:40:00,47.58,47.59,47.56,47.58,29100.0,27.0628,27.0684,27.0514,27.0628,29100.0
2012-06-13 13:50:00,47.57,47.59,47.52,47.52,21300.0,27.0571,27.0684,27.0286,27.0286,21300.0
2012-06-13 14:00:00,47.52,47.55,47.52,47.52,28200.0,27.0286,27.0457,27.0286,27.0286,28200.0
2012-06-13 14:10:00,47.53,47.53,47.5,47.52,47300.0,27.0343,27.0343,27.0173,27.0286,47300.0
2012-06-13 14:20:00,47.52,47.53,47.49,47.49,31600.0,27.0286,27.0343,27.0116,27.0116,31600.0
2012-06-13 14:30:00,47.5,47.5,47.41,47.42,35400.0,27.0173,27.0173,26.9661,26.9718,35400.0
2012-06-13 14:40:00,47.42,47.43,47.36,47.39,36000.0,26.9718,26.9774,26.9376,26.9547,36000.0
2012-06-13 14:50:00,47.39,47.42,47.37,47.39,41400.0,26.9547,26.9718,26.9433,26.9547,41400.0
2012-06-13 15:00:00,47.39,47.43,47.38,47.42,48200.0,26.9547,26.9774,26.949,26.9718,48200.0
2012-06-13 15:10:00,47.42,47.43,47.34,47.36,84200.0,26.9718,26.9774,26.9263,26.9376,84200.0
2012-06-13 15:20:00,47.36,47.37,47.3,47.32,42900.0,26.9376,26.9433,26.9035,26.9149,42900.0
2012-06-13 15:30:00,47.32,47.35,47.3,47.34,51900.0,26.9149,26.9319,26.9035,26.9263,51900.0
2012-06-13 15:40:00,47.34,47.4,47.33,47.35,115200.0,26.9263,26.9604,26.9206,26.9319,115200.0
2012-06-13 15:50:00,47.35,47.46,47.34,47.45,312800.0,26.9319,26.9945,26.9263,26.9888,312800.0
2012-06-14 09:30:00,47.5,47.58,47.46,47.46,100200.0,27.0173,27.0628,26.9945,26.9945,100200.0
2012-06-14 09:40:00,47.45,47.51,47.43,47.43,41000.0,26.9888,27.0229,26.9774,26.9774,41000.0
2012-06-14 09:50:00,47.42,47.43,47.36,47.39,83100.0,26.9718,26.9774,26.9376,26.9547,83100.0
2012-06-14 10:00:00,47.39,47.5,47.39,47.48,76800.0,26.9547,27.0173,26.9547,27.0059,76800.0
2012-06-14 10:10:00,47.49,47.53,47.46,47.52,48500.0,27.0116,27.0343,26.9945,27.0286,48500.0
2012-06-14 10:20:00,47.51,47.52,47.43,47.48,43600.0,27.0229,27.0286,26.9774,27.0059,43600.0
2012-06-14 10:30:00,47.48,47.48,47.41,47.41,46200.0,27.0059,27.0059,26.9661,26.9661,46200.0
2012-06-14 10:40:00,47.42,47.5,47.41,47.47,74500.0,26.9718,27.0173,26.9661,27.0002,74500.0
2012-06-14 10:50:00,47.46,47.5,47.45,47.49,61100.0,26.9945,27.0173,26.9888,27.0116,61100.0
2012-06-14 11:00:00,47.5,47.51,47.46,47.51,72600.0,27.0173,27.0229,26.9945,27.0229,72600.0
2012-06-14 11:10:00,47.5,47.55,47.5,47.53,69300.0,27.0173,27.0457,27.0173,27.0343,69300.0
2012-06-14 11:20:00,47.53,47.6,47.52,47.59,94200.0,27.0343,27.0741,27.0286,27.0684,94200.0
2012-06-14 11:30:00,47.59,47.62,47.58,47.59,42100.0,27.0684,27.0855,27.0628,27.0684,42100.0
2012-06-14 11:40:00,47.59,47.63,47.58,47.62,33900.0,27.0684,27.0912,27.0628,27.0855,33900.0
2012-06-14 11:50:00,47.61,47.62,47.56,47.58,35200.0,27.0798,27.0855,27.0514,27.0628,35200.0
2012-06-14 12:00:00,47.58,47.59,47.56,47.58,22900.0,27.0628,27.0684,27.0514,27.0628,22900.0
2012-06-14 12:10:00,47.58,47.61,47.52,47.55,36600.0,27.0628,27.0798,27.0286,27.0457,36600.0
2012-06-14 12:20:00,47.54,47.56,47.51,47.52,41500.0,27.04,27.0514,27.0229,27.0286,41500.0
2012-06-14 12:30:00,47.52,47.53,47.49,47.53,32000.0,27.0286,27.0343,27.0116,27.0343,32000.0
2012-06-14 12:40:00,47.53,47.56,47.49,47.55,72400.0,27.0343,27.0514,27.0116,27.0457,72400.0
2012-06-14 12:50:00,47.55,47.57,47.54,47.57,35500.0,27.0457,27.0571,27.04,27.0571,35500.0
2012-06-14 13:00:00,47.57,47.62,47.56,47.62,22000.0,27.0571,27.0855,27.0514,27.0855,22000.0
2012-06-14 13:10:00,47.62,47.66,47.62,47.66,29500.0,27.0855,27.1083,27.0855,27.1083,29500.0
2012-06-14 13:20:00,47.66,47.66,47.59,47.62,50100.0,27.1083,27.1083,27.0684,27.0855,50100.0
2012-06-14 13:30:00,47.61,47.66,47.6,47.65,33000.0,27.0798,27.1083,27.0741,27.1026,33000.0
2012-06-14 13:40:00,47.65,47.65,47.61,47.65,24300.0,27.1026,27.1026,27.0798,27.1026,24300.0
2012-06-14 13:50:00,47.66,47.71,47.66,47.7,40400.0,27.1083,27.1367,27.1083,27.131,40400.0
2012-06-14 14:00:00,47.7,47.73,47.68,47.71,48200.0,27.131,27.1481,27.1196,27.1367,48200.0
2012-06-14 14:10:00,47.71,47.72,47.66,47.67,53100.0,27.1367,27.1424,27.1083,27.114,53100.0
2012-06-14 14:20:00,47.67,47.67,47.65,47.65,34800.0,27.114,27.114,27.1026,27.1026,34800.0
2012-06-14 14:30:00,47.64,47.66,47.62,47.65,63300.0,27.0969,27.1083,27.0855,27.1026,63300.0
2012-06-14 14:40:00,47.65,47.65,47.6,47.63,65800.0,27.1026,27.1026,27.0741,27.0912,65800.0
2012-06-14 14:50:00,47.62,47.68,47.62,47.68,89400.0,27.0855,27.1196,27.0855,27.1196,89400.0
2012-06-14 15:00:00,47.68,47.8,47.67,47.72,196000.0,27.1196,27.1879,27.114,27.1424,196000.0
2012-06-14 15:10:00,47.71,47.8,47.7,47.7,130600.0,27.1367,27.1879,27.131,27.131,130600.0
2012-06-14 15:20:00,47.7,47.74,47.64,47.65,87400.0,27.131,27.1538,27.0969,27.1026,87400.0
2012-06-14 15:30:00,47.66,47.69,47.64,47.66,169400.0,27.1083,27.1253,27.0969,27.1083,169400.0
2012-06-14 15:40:00,47.65,47.68,47.62,47.62,226600.0,27.1026,27.1196,27.0855,27.0855,226600.0
2012-06-14 15:50:00,47.63,47.65,47.58,47.61,441600.0,27.0912,27.1026,27.0628,27.0798,441600.0
2012-06-15 09:30:00,47.78,47.9,47.74,47.84,1000000.0,27.1765,27.2448,27.1538,27.2106,1000000.0
2012-06-15 09:40:00,47.83,47.88,47.66,47.71,209800.0,27.205,27.2334,27.1083,27.1367,209800.0
2012-06-15 09:50:00,47.71,47.9,47.71,47.89,74600.0,27.1367,27.2448,27.1367,27.2391,74600.0
2012-06-15 10:00:00,47.89,47.99,47.89,47.98,88000.0,27.2391,27.296,27.2391,27.2903,88000.0
2012-06-15 10:10:00,47.99,48.0,47.95,47.96,57000.0,27.296,27.3017,27.2732,27.2789,57000.0
2012-06-15 10:20:00,47.96,48.15,47.96,48.14,195200.0,27.2789,27.387,27.2789,27.3813,195200.0
2012-06-15 10:30:00,48.14,48.19,48.12,48.19,98400.0,27.3813,27.4097,27.3699,27.4097,98400.0
2012-06-15 10:40:00,48.18,48.19,48.02,48.02,159200.0,27.404,27.4097,27.313,27.313,159200.0
2012-06-15 10:50:00,48.02,48.05,47.98,48.02,71700.0,27.313,27.3301,27.2903,27.313,71700.0
2012-06-15 11:00:00,48.01,48.03,47.96,48.0,51500.0,27.3073,27.3187,27.2789,27.3017,51500.0
2012-06-15 11:10:00,48.01,48.06,47.99,48.02,53100.0,27.3073,27.3358,27.296,27.313,53100.0
2012-06-15 11:20:00,48.02,48.03,47.96,47.96,87000.0,27.313,27.3187,27.2789,27.2789,87000.0
2012-06-15 11:30:00,47.96,48.03,47.96,48.02,37900.0,27.2789,27.3187,27.2789,27.313,37900.0
2012-06-15 11:40:00,48.02,48.04,47.99,48.0,54700.0,27.313,27.3244,27.296,27.3017,54700.0
2012-06-15 11:50:00,48.0,48.01,47.96,47.97,36700.0,27.3017,27.3073,27.2789,27.2846,36700.0
2012-06-15 12:00:00,47.97,47.99,47.97,47.98,21500.0,27.2846,27.296,27.2846,27.2903,21500.0
2012-06-15 12:10:00,47.98,48.03,47.98,48.02,40500.0,27.2903,27.3187,27.2903,27.313,40500.0
2012-06-15 12:20:00,48.02,48.04,47.97,47.97,28300.0,27.313,27.3244,27.2846,27.2846,28300.0
2012-06-15 12:30:00,47.98,47.98,47.94,47.94,37000.0,27.2903,27.2903,27.2675,27.2675,37000.0
2012-06-15 12:40:00,47.94,47.98,47.94,47.97,34800.0,27.2675,27.2903,27.2675,27.2846,34800.0
2012-06-15 12:50:00,47.98,48.0,47.94,47.94,36800.0,27.2903,27.3017,27.2675,27.2675,36800.0
2012-06-15 13:00:00,47.95,48.01,47.94,48.01,34100.0,27.2732,27.3073,27.2675,27.3073,34100.0
2012-06-15 13:10:00,48.02,48.04,48.01,48.04,22300.0,27.313,27.3244,27.3073,27.3244,22300.0
2012-06-15 13:20:00,48.03,48.04,47.98,47.98,133000.0,27.3187,27.3244,27.2903,27.2903,133000.0
2012-06-15 13:30:00,47.99,48.0,47.98,47.99,30900.0,27.296,27.3017,27.2903,27.296,30900.0
2012-06-15 13:40:00,47.99,47.99,47.94,47.96,46700.0,27.296,27.296,27.2675,27.2789,46700.0
2012-06-15 13:50:00,47.96,48.01,47.95,48.01,54200.0,27.2789,27.3073,27.2732,27.3073,54200.0
2012-06-15 14:00:00,48.0,48.01,48.0,48.0,84900.0,27.3017,27.3073,27.3017,27.3017,84900.0
2012-06-15 14:10:00,48.01,48.02,47.99,48.0,50500.0,27.3073,27.313,27.296,27.3017,50500.0
2012-06-15 14:20:00,47.99,48.05,47.99,48.04,42500.0,27.296,27.3301,27.296,27.3244,42500.0
2012-06-15 14:30:00,48.04,48.05,48.01,48.02,51000.0,27.3244,27.3301,27.3073,27.313,51000.0
2012-06-15 14:40:00,48.03,48.03,47.96,47.96,58400.0,27.3187,27.3187,27.2789,27.2789,58400.0
2012-06-15 14:50:00,47.96,47.97,47.94,47.94,49100.0,27.2789,27.2846,27.2675,27.2675,49100.0
2012-06-15 15:00:00,47.94,47.95,47.9,47.91,71600.0,27.2675,27.2732,27.2448,27.2505,71600.0
2012-06-15 15:10:00,47.91,48.02,47.91,48.0,76700.0,27.2505,27.313,27.2505,27.3017,76700.0
2012-06-15 15:20:00,48.0,48.01,47.99,47.99,44400.0,27.3017,27.3073,27.296,27.296,44400.0
2012-06-15 15:30:00,47.99,48.05,47.99,48.04,158100.0,27.296,27.3301,27.296,27.3244,158100.0
2012-06-15 15:40:00,48.04,48.05,47.97,48.02,187400.0,27.3244,27.3301,27.2846,27.313,187400.0
2012-06-15 15:50:00,48.01,48.03,47.93,48.0,343500.0,27.3073,27.3187,27.2618,27.3017,343500.0
2012-06-18 09:30:00,47.98,48.23,47.98,48.14,187400.0,27.2903,27.4325,27.2903,27.3813,187400.0
2012-06-18 09:40:00,48.14,48.19,48.1,48.15,45900.0,27.3813,27.4097,27.3585,27.387,45900.0
2012-06-18 09:50:00,48.14,48.17,48.09,48.1,67100.0,27.3813,27.3983,27.3528,27.3585,67100.0
2012-06-18 10:00:00,48.12,48.22,48.12,48.19,58100.0,27.3699,27.4268,27.3699,27.4097,58100.0
2012-06-18 10:10:00,48.2,48.25,48.19,48.24,39700.0,27.4154,27.4438,27.4097,27.4382,39700.0
2012-06-18 10:20:00,48.24,48.25,48.22,48.24,55200.0,27.4382,27.4438,27.4268,27.4382,55200.0
2012-06-18 10:30:00,48.25,48.35,48.24,48.35,49600.0,27.4438,27.5007,27.4382,27.5007,49600.0
2012-06-18 10:40:00,48.35,48.38,48.31,48.37,73900.0,27.5007,27.5178,27.478,27.5121,73900.0
2012-06-18 10:50:00,48.38,48.4,48.29,48.34,97100.0,27.5178,27.5292,27.4666,27.495,97100.0
2012-06-18 11:00:00,48.33,48.33,48.29,48.33,80300.0,27.4893,27.4893,27.4666,27.4893,80300.0
2012-06-18 11:10:00,48.33,48.39,48.32,48.36,59200.0,27.4893,27.5235,27.4837,27.5064,59200.0
2012-06-18 11:20:00,48.36,48.44,48.36,48.41,106800.0,27.5064,27.5519,27.5064,27.5349,106800.0
2012-06-18 11:30:00,48.4,48.45,48.39,48.4,39300.0,27.5292,27.5576,27.5235,27.5292,39300.0
2012-06-18 11:40:00,48.39,48.4,48.3,48.3,60100.0,27.5235,27.5292,27.4723,27.4723,60100.0
2012-06-18 11:50:00,48.31,48.34,48.29,48.32,57200.0,27.478,27.495,27.4666,27.4837,57200.0
2012-06-18 12:00:00,48.32,48.32,48.27,48.27,31400.0,27.4837,27.4837,27.4552,27.4552,31400.0
2012-06-18 12:10:00,48.28,48.31,48.26,48.31,39100.0,27.4609,27.478,27.4495,27.478,39100.0
2012-06-18 12:20:00,48.31,48.33,48.3,48.3,59600.0,27.478,27.4893,27.4723,27.4723,59600.0
2012-06-18 12:30:00,48.3,48.33,48.25,48.26,44600.0,27.4723,27.4893,27.4438,27.4495,44600.0
2012-06-18 12:40:00,48.27,48.29,48.24,48.29,28100.0,27.4552,27.4666,27.4382,27.4666,28100.0
2012-06-18 12:50:00,48.28,48.31,48.27,48.27,51300.0,27.4609,27.478,27.4552,27.4552,51300.0
2012-06-18 13:00:00,48.28,48.32,48.26,48.32,51500.0,27.4609,27.4837,27.4495,27.4837,51500.0
2012-06-18 13:10:00,48.32,48.32,48.27,48.27,25400.0,27.4837,27.4837,27.4552,27.4552,25400.0
2012-06-18 13:20:00,48.27,48.3,48.27,48.28,34100.0,27.4552,27.4723,27.4552,27.4609,34100.0
2012-06-18 13:30:00,48.27,48.28,48.26,48.27,50200.0,27.4552,27.4609,27.4495,27.4552,50200.0
2012-06-18 13:40:00,48.27,48.29,48.27,48.27,25800.0,27.4552,27.4666,27.4552,27.4552,25800.0
2012-06-18 13:50:00,48.27,48.28,48.21,48.22,88000.0,27.4552,27.4609,27.4211,27.4268,88000.0
2012-06-18 14:00:00,48.21,48.22,48.13,48.13,48900.0,27.4211,27.4268,27.3756,27.3756,48900.0
2012-06-18 14:10:00,48.13,48.19,48.13,48.14,97500.0,27.3756,27.4097,27.3756,27.3813,97500.0
2012-06-18 14:20:00,48.14,48.16,48.13,48.14,60900.0,27.3813,27.3927,27.3756,27.3813,60900.0
2012-06-18 14:30:00,48.14,48.17,48.13,48.17,63500.0,27.3813,27.3983,27.3756,27.3983,63500.0
2012-06-18 14:40:00,48.17,48.19,48.16,48.19,28400.0,27.3983,27.4097,27.3927,27.4097,28400.0
2012-06-18 14:50:00,48.18,48.22,48.18,48.22,32600.0,27.404,27.4268,27.404,27.4268,32600.0
2012-06-18 15:00:00,48.22,48.23,48.19,48.2,59500.0,27.4268,27.4325,27.4097,27.4154,59500.0
2012-06-18 15:10:00,48.2,48.21,48.19,48.2,181900.0,27.4154,27.4211,27.4097,27.4154,181900.0
2012-06-18 15:20:00,48.2,48.25,48.19,48.25,50600.0,27.4154,27.4438,27.4097,27.4438,50600.0
2012-06-18 15:30:00,48.25,48.25,48.2,48.22,65700.0,27.4438,27.4438,27.4154,27.4268,65700.0
2012-06-18 15:40:00,48.23,48.28,48.22,48.23,113300.0,27.4325,27.4609,27.4268,27.4325,113300.0
2012-06-18 15:50:00,48.24,48.29,48.21,48.27,295900.0,27.4382,27.4666,27.4211,27.4552,295900.0
2012-06-19 09:30:00,48.4,48.41,48.18,48.19,87100.0,27.5292,27.5349,27.404,27.4097,87100.0
2012-06-19 09:40:00,48.18,48.18,47.98,47.99,121600.0,27.404,27.404,27.2903,27.296,121600.0
2012-06-19 09:50:00,47.99,48.04,47.96,48.02,157800.0,27.296,27.3244,27.2789,27.313,157800.0
2012-06-19 10:00:00,48.02,48.06,48.0,48.0,111000.0,27.313,27.3358,27.3017,27.3017,111000.0
2012-06-19 10:10:00,48.0,48.01,47.95,47.97,88000.0,27.3017,27.3073,27.2732,27.2846,88000.0
2012-06-19 10:20:00,47.97,47.97,47.9,47.9,149800.0,27.2846,27.2846,27.2448,27.2448,149800.0
2012-06-19 10:30:00,47.9,47.96,47.87,47.94,101200.0,27.2448,27.2789,27.2277,27.2675,101200.0
2012-06-19 10:40:00,47.94,48.03,47.94,48.01,75000.0,27.2675,27.3187,27.2675,27.3073,75000.0
2012-06-19 10:50:00,48.02,48.04,47.99,48.03,64500.0,27.313,27.3244,27.296,27.3187,64500.0
2012-06-19 11:00:00,48.03,48.06,47.99,48.06,60800.0,27.3187,27.3358,27.296,27.3358,60800.0
2012-06-19 11:10:00,48.05,48.09,48.04,48.07,47000.0,27.3301,27.3528,27.3244,27.3415,47000.0
2012-06-19 11:20:00,48.07,48.15,48.06,48.15,47800.0,27.3415,27.387,27.3358,27.387,47800.0
2012-06-19 11:30:00,48.15,48.2,48.14,48.2,64900.0,27.387,27.4154,27.3813,27.4154,64900.0
2012-06-19 11:40:00,48.2,48.2,48.15,48.15,45800.0,27.4154,27.4154,27.387,27.387,45800.0
2012-06-19 11:50:00,48.16,48.18,48.15,48.15,49100.0,27.3927,27.404,27.387,27.387,49100.0
2012-06-19 12:00:00,48.15,48.17,48.14,48.16,51300.0,27.387,27.3983,27.3813,27.3927,51300.0
2012-06-19 12:10:00,48.16,48.18,48.13,48.16,57700.0,27.3927,27.404,27.3756,27.3927,57700.0
2012-06-19 12:20:00,48.16,48.18,48.15,48.18,40200.0,27.3927,27.404,27.387,27.404,40200.0
2012-06-19 12:30:00,48.18,48.2,48.17,48.19,35200.0,27.404,27.4154,27.3983,27.4097,35200.0
2012-06-19 12:40:00,48.2,48.21,48.19,48.2,39500.0,27.4154,27.4211,27.4097,27.4154,39500.0
2012-06-19 12:50:00,48.19,48.2,48.17,48.19,37800.0,27.4097,27.4154,27.3983,27.4097,37800.0
2012-06-19 13:00:00,48.19,48.2,48.18,48.18,45300.0,27.4097,27.4154,27.404,27.404,45300.0
2012-06-19 13:10:00,48.19,48.19,48.12,48.12,69500.0,27.4097,27.4097,27.3699,27.3699,69500.0
2012-06-19 13:20:00,48.12,48.14,48.1,48.11,61300.0,27.3699,27.3813,27.3585,27.3642,61300.0
2012-06-19 13:30:00,48.11,48.12,48.09,48.09,91700.0,27.3642,27.3699,27.3528,27.3528,91700.0
2012-06-19 13:40:00,48.09,48.17,48.09,48.17,69900.0,27.3528,27.3983,27.3528,27.3983,69900.0
2012-06-19 13:50:00,48.17,48.23,48.16,48.22,91200.0,27.3983,27.4325,27.3927,27.4268,91200.0
2012-06-19 14:00:00,48.22,48.23,48.2,48.2,56300.0,27.4268,27.4325,27.4154,27.4154,56300.0
2012-06-19 14:10:00,48.19,48.2,48.14,48.15,45700.0,27.4097,27.4154,27.3813,27.387,45700.0
2012-06-19 14:20:00,48.14,48.15,48.08,48.1,73300.0,27.3813,27.387,27.3472,27.3585,73300.0
2012-06-19 14:30:00,48.1,48.11,47.97,47.98,149600.0,27.3585,27.3642,27.2846,27.2903,149600.0
2012-06-19 14:40:00,47.99,47.99,47.89,47.91,165500.0,27.296,27.296,27.2391,27.2505,165500.0
2012-06-19 14:50:00,47.91,48.01,47.91,48.01,82900.0,27.2505,27.3073,27.2505,27.3073,82900.0
2012-06-19 15:00:00,48.0,48.01,47.89,47.96,156400.0,27.3017,27.3073,27.2391,27.2789,156400.0
2012-06-19 15:10:00,47.96,47.98,47.89,47.9,153700.0,27.2789,27.2903,27.2391,27.2448,153700.0
2012-06-19 15:20:00,47.9,47.9,47.78,47.78,299500.0,27.2448,27.2448,27.1765,27.1765,299500.0
2012-06-19 15:30:00,47.79,47.8,47.7,47.7,352000.0,27.1822,27.1879,27.131,27.131,352000.0
2012-06-19 15:40:00,47.7,47.73,47.66,47.67,310500.0,27.131,27.1481,27.1083,27.114,310500.0
2012-06-19 15:50:00,47.67,47.73,47.66,47.71,496400.0,27.114,27.1481,27.1083,27.1367,496400.0
2012-06-20 09:30:00,47.18,47.49,47.08,47.3,518900.0,26.8352,27.0116,26.7784,26.9035,518900.0
2012-06-20 09:40:00,47.29,47.31,47.23,47.23,200600.0,26.8978,26.9092,26.8637,26.8637,200600.0
2012-06-20 09:50:00,47.23,47.24,46.83,46.87,403700.0,26.8637,26.8694,26.6362,26.6589,403700.0
2012-06-20 10:00:00,46.85,47.09,46.85,47.01,204200.0,26.6475,26.7841,26.6475,26.7386,204200.0
2012-06-20 10:10:00,47.01,47.05,46.91,46.94,211600.0,26.7386,26.7613,26.6817,26.6987,211600.0
2012-06-20 10:20:00,46.95,47.0,46.88,46.9,165100.0,26.7044,26.7329,26.6646,26.676,165100.0
2012-06-20 10:30:00,46.9,47.02,46.9,47.01,178300.0,26.676,26.7442,26.676,26.7386,178300.0
2012-06-20 10:40:00,47.0,47.07,46.96,47.0,221600.0,26.7329,26.7727,26.7101,26.7329,221600.0
2012-06-20 10:50:00,47.0,47.01,46.96,46.99,120300.0,26.7329,26.7386,26.7101,26.7272,120300.0
2012-06-20 11:00:00,46.98,47.02,46.95,46.97,138600.0,26.7215,26.7442,26.7044,26.7158,138600.0
2012-06-20 11:10:00,46.97,47.04,46.95,46.98,120000.0,26.7158,26.7556,26.7044,26.7215,120000.0
2012-06-20 11:20:00,46.97,47.01,46.97,47.0,98800.0,26.7158,26.7386,26.7158,26.7329,98800.0
2012-06-20 11:30:00,46.99,47.0,46.98,46.99,75200.0,26.7272,26.7329,26.7215,26.7272,75200.0
2012-06-20 11:40:00,47.0,47.0,46.92,46.94,155400.0,26.7329,26.7329,26.6874,26.6987,155400.0
2012-06-20 11:50:00,46.93,46.94,46.85,46.85,175400.0,26.6931,26.6987,26.6475,26.6475,175400.0
2012-06-20 12:00:00,46.86,46.93,46.85,46.9,173100.0,26.6532,26.6931,26.6475,26.676,173100.0
2012-06-20 12:10:00,46.9,46.91,46.85,46.85,179400.0,26.676,26.6817,26.6475,26.6475,179400.0
2012-06-20 12:20:00,46.85,46.85,46.73,46.73,156300.0,26.6475,26.6475,26.5793,26.5793,156300.0
2012-06-20 12:30:00,46.75,46.78,46.57,46.64,395200.0,26.5907,26.6077,26.4883,26.5281,395200.0
2012-06-20 12:40:00,46.65,46.74,46.64,46.7,285700.0,26.5338,26.585,26.5281,26.5622,285700.0
2012-06-20 12:50:00,46.7,46.85,46.69,46.83,130400.0,26.5622,26.6475,26.5565,26.6362,130400.0
2012-06-20 13:00:00,46.82,46.93,46.82,46.91,163200.0,26.6305,26.6931,26.6305,26.6817,163200.0
2012-06-20 13:10:00,46.92,46.92,46.87,46.88,80400.0,26.6874,26.6874,26.6589,26.6646,80400.0
2012-06-20 13:20:00,46.89,46.91,46.81,46.81,93600.0,26.6703,26.6817,26.6248,26.6248,93600.0
2012-06-20 13:30:00,46.82,46.83,46.76,46.79,97300.0,26.6305,26.6362,26.5964,26.6134,97300.0
2012-06-20 13:40:00,46.79,46.79,46.71,46.74,127900.0,26.6134,26.6134,26.5679,26.585,127900.0
2012-06-20 13:50:00,46.73,46.75,46.71,46.72,105800.0,26.5793,26.5907,26.5679,26.5736,105800.0
2012-06-20 14:00:00,46.72,46.76,46.7,46.75,122100.0,26.5736,26.5964,26.5622,26.5907,122100.0
2012-06-20 14:10:00,46.76,46.79,46.72,46.72,101800.0,26.5964,26.6134,26.5736,26.5736,101800.0
2012-06-20 14:20:00,46.73,46.73,46.67,46.68,173000.0,26.5793,26.5793,26.5452,26.5509,173000.0
2012-06-20 14:30:00,46.69,46.7,46.65,46.65,78700.0,26.5565,26.5622,26.5338,26.5338,78700.0
2012-06-20 14:40:00,46.65,46.66,46.59,46.64,102400.0,26.5338,26.5395,26.4997,26.5281,102400.0
2012-06-20 14:50:00,46.64,46.68,46.63,46.65,82400.0,26.5281,26.5509,26.5224,26.5338,82400.0
2012-06-20 15:00:00,46.66,46.7,46.65,46.69,69400.0,26.5395,26.5622,26.5338,26.5565,69400.0
2012-06-20 15:10:00,46.69,46.69,46.64,46.67,239300.0,26.5565,26.5565,26.5281,26.5452,239300.0
2012-06-20 15:20:00,46.67,46.78,46.66,46.77,222800.0,26.5452,26.6077,26.5395,26.602,222800.0
2012-06-20 15:30:00,46.78,46.79,46.71,46.71,152700.0,26.6077,26.6134,26.5679,26.5679,152700.0
2012-06-20 15:40:00,46.72,46.76,46.71,46.73,209300.0,26.5736,26.5964,26.5679,26.5793,209300.0
2012-06-20 15:50:00,46.73,46.75,46.68,46.75,650400.0,26.5793,26.5907,26.5509,26.5907,650400.0
2012-06-21 09:30:00,46.77,47.01,46.77,46.93,140700.0,26.602,26.7386,26.602,26.6931,140700.0
2012-06-21 09:40:00,46.92,47.01,46.86,46.93,145800.0,26.6874,26.7386,26.6532,26.6931,145800.0
2012-06-21 09:50:00,46.92,47.01,46.9,46.98,73800.0,26.6874,26.7386,26.676,26.7215,73800.0
2012-06-21 10:00:00,46.98,46.99,46.87,46.98,164300.0,26.7215,26.7272,26.6589,26.7215,164300.0
2012-06-21 10:10:00,46.98,47.0,46.93,46.99,138400.0,26.7215,26.7329,26.6931,26.7272,138400.0
2012-06-21 10:20:00,46.99,47.03,46.97,47.0,122600.0,26.7272,26.7499,26.7158,26.7329,122600.0
2012-06-21 10:30:00,46.99,47.06,46.96,47.05,122400.0,26.7272,26.767,26.7101,26.7613,122400.0
2012-06-21 10:40:00,47.06,47.14,47.05,47.12,126900.0,26.767,26.8125,26.7613,26.8011,126900.0
2012-06-21 10:50:00,47.12,47.12,47.0,47.05,64200.0,26.8011,26.8011,26.7329,26.7613,64200.0
2012-06-21 11:00:00,47.05,47.05,46.94,46.98,101500.0,26.7613,26.7613,26.6987,26.7215,101500.0
2012-06-21 11:10:00,46.98,47.01,46.95,46.98,127100.0,26.7215,26.7386,26.7044,26.7215,127100.0
2012-06-21 11:20:00,46.97,47.0,46.91,46.97,111900.0,26.7158,26.7329,26.6817,26.7158,111900.0
2012-06-21 11:30:00,46.96,46.99,46.94,46.96,91200.0,26.7101,26.7272,26.6987,26.7101,91200.0
2012-06-21 11:40:00,46.96,47.03,46.92,47.01,95900.0,26.7101,26.7499,26.6874,26.7386,95900.0
2012-06-21 11:50:00,47.02,47.04,46.99,47.0,120200.0,26.7442,26.7556,26.7272,26.7329,120200.0
2012-06-21 12:00:00,47.0,47.01,46.96,46.96,176100.0,26.7329,26.7386,26.7101,26.7101,176100.0
2012-06-21 12:10:00,46.96,46.99,46.94,46.95,75900.0,26.7101,26.7272,26.6987,26.7044,75900.0
2012-06-21 12:20:00,46.95,46.95,46.79,46.8,85700.0,26.7044,26.7044,26.6134,26.6191,85700.0
2012-06-21 12:30:00,46.8,46.84,46.79,46.8,60000.0,26.6191,26.6419,26.6134,26.6191,60000.0
2012-06-21 12:40:00,46.8,46.81,46.75,46.77,59500.0,26.6191,26.6248,26.5907,26.602,59500.0
2012-06-21 12:50:00,46.78,46.78,46.76,46.78,30800.0,26.6077,26.6077,26.5964,26.6077,30800.0
2012-06-21 13:00:00,46.78,46.8,46.77,46.78,60900.0,26.6077,26.6191,26.602,26.6077,60900.0
2012-06-21 13:10:00,46.77,46.78,46.64,46.64,106700.0,26.602,26.6077,26.5281,26.5281,106700.0
2012-06-21 13:20:00,46.64,46.7,46.62,46.63,83500.0,26.5281,26.5622,26.5167,26.5224,83500.0
2012-06-21 13:30:00,46.63,46.67,46.58,46.58,58100.0,26.5224,26.5452,26.494,26.494,58100.0
2012-06-21 13:40:00,46.58,46.58,46.51,46.51,60600.0,26.494,26.494,26.4542,26.4542,60600.0
2012-06-21 13:50:00,46.51,46.57,46.49,46.57,137000.0,26.4542,26.4883,26.4428,26.4883,137000.0
2012-06-21 14:00:00,46.56,46.6,46.48,46.51,116600.0,26.4826,26.5054,26.4371,26.4542,116600.0
2012-06-21 14:10:00,46.52,46.56,46.48,46.49,91800.0,26.4598,26.4826,26.4371,26.4428,91800.0
2012-06-21 14:20:00,46.5,46.5,46.46,46.49,75100.0,26.4485,26.4485,26.4257,26.4428,75100.0
2012-06-21 14:30:00,46.5,46.54,46.49,46.53,44000.0,26.4485,26.4712,26.4428,26.4655,44000.0
2012-06-21 14:40:00,46.54,46.59,46.53,46.57,79500.0,26.4712,26.4997,26.4655,26.4883,79500.0
2012-06-21 14:50:00,46.57,46.58,46.53,46.55,65600.0,26.4883,26.494,26.4655,26.4769,65600.0
2012-06-21 15:00:00,46.56,46.56,46.51,46.53,82100.0,26.4826,26.4826,26.4542,26.4655,82100.0
2012-06-21 15:10:00,46.52,46.53,46.47,46.49,95400.0,26.4598,26.4655,26.4314,26.4428,95400.0
2012-06-21 15:20:00,46.48,46.53,46.45,46.52,103900.0,26.4371,26.4655,26.42,26.4598,103900.0
2012-06-21 15:30:00,46.53,46.58,46.47,46.54,184900.0,26.4655,26.494,26.4314,26.4712,184900.0
2012-06-21 15:40:00,46.53,46.54,46.48,46.48,142100.0,26.4655,26.4712,26.4371,26.4371,142100.0
2012-06-21 15:50:00,46.48,46.49,46.41,46.43,318200.0,26.4371,26.4428,26.3973,26.4087,318200.0
2012-06-22 09:30:00,46.57,46.66,46.46,46.53,119200.0,26.4883,26.5395,26.4257,26.4655,119200.0
2012-06-22 09:40:00,46.53,46.67,46.53,46.66,107300.0,26.4655,26.5452,26.4655,26.5395,107300.0
2012-06-22 09:50:00,46.67,46.67,46.52,46.53,73600.0,26.5452,26.5452,26.4598,26.4655,73600.0
2012-06-22 10:00:00,46.52,46.58,46.5,46.54,102100.0,26.4598,26.494,26.4485,26.4712,102100.0
2012-06-22 10:10:00,46.54,46.58,46.51,46.58,75400.0,26.4712,26.494,26.4542,26.494,75400.0
2012-06-22 10:20:00,46.58,46.6,46.55,46.55,48200.0,26.494,26.5054,26.4769,26.4769,48200.0
2012-06-22 10:30:00,46.55,46.6,46.54,46.57,62800.0,26.4769,26.5054,26.4712,26.4883,62800.0
2012-06-22 10:40:00,46.56,46.57,46.52,46.52,58600.0,26.4826,26.4883,26.4598,26.4598,58600.0
2012-06-22 10:50:00,46.52,46.57,46.51,46.57,59500.0,26.4598,26.4883,26.4542,26.4883,59500.0
2012-06-22 11:00:00,46.57,46.6,46.52,46.54,55900.0,26.4883,26.5054,26.4598,26.4712,55900.0
2012-06-22 11:10:00,46.55,46.58,46.55,46.58,36300.0,26.4769,26.494,26.4769,26.494,36300.0
2012-06-22 11:20:00,46.59,46.59,46.51,46.52,39300.0,26.4997,26.4997,26.4542,26.4598,39300.0
2012-06-22 11:30:00,46.53,46.6,46.52,46.6,37600.0,26.4655,26.5054,26.4598,26.5054,37600.0
2012-06-22 11:40:00,46.6,46.66,46.6,46.61,51300.0,26.5054,26.5395,26.5054,26.511,51300.0
2012-06-22 11:50:00,46.6,46.62,46.55,46.62,36000.0,26.5054,26.5167,26.4769,26.5167,36000.0
2012-06-22 12:00:00,46.62,46.63,46.59,46.6,28700.0,26.5167,26.5224,26.4997,26.5054,28700.0
2012-06-22 12:10:00,46.59,46.64,46.59,46.64,32100.0,26.4997,26.5281,26.4997,26.5281,32100.0
2012-06-22 12:20:00,46.64,46.66,46.6,46.6,71100.0,26.5281,26.5395,26.5054,26.5054,71100.0
2012-06-22 12:30:00,46.6,46.6,46.49,46.49,44400.0,26.5054,26.5054,26.4428,26.4428,44400.0
2012-06-22 12:40:00,46.5,46.51,46.48,46.48,59500.0,26.4485,26.4542,26.4371,26.4371,59500.0
2012-06-22 12:50:00,46.48,46.5,46.47,46.5,32300.0,26.4371,26.4485,26.4314,26.4485,32300.0
2012-06-22 13:00:00,46.51,46.56,46.5,46.56,35800.0,26.4542,26.4826,26.4485,26.4826,35800.0
2012-06-22 13:10:00,46.56,46.57,46.55,46.57,19000.0,26.4826,26.4883,26.4769,26.4883,19000.0
2012-06-22 13:20:00,46.57,46.58,46.52,46.54,54200.0,26.4883,26.494,26.4598,26.4712,54200.0
2012-06-22 13:30:00,46.54,46.54,46.5,46.54,100000.0,26.4712,26.4712,26.4485,26.4712,100000.0
2012-06-22 13:40:00,46.54,46.55,46.48,46.49,95800.0,26.4712,26.4769,26.4371,26.4428,95800.0
2012-06-22 13:50:00,46.49,46.49,46.44,46.48,89400.0,26.4428,26.4428,26.4143,26.4371,89400.0
2012-06-22 14:00:00,46.48,46.49,46.47,46.49,34100.0,26.4371,26.4428,26.4314,26.4428,34100.0
2012-06-22 14:10:00,46.48,46.48,46.43,46.45,69500.0,26.4371,26.4371,26.4087,26.42,69500.0
2012-06-22 14:20:00,46.45,46.5,46.45,46.5,73200.0,26.42,26.4485,26.42,26.4485,73200.0
2012-06-22 14:30:00,46.5,46.52,46.49,46.49,41000.0,26.4485,26.4598,26.4428,26.4428,41000.0
2012-06-22 14:40:00,46.49,46.5,46.47,46.5,47800.0,26.4428,26.4485,26.4314,26.4485,47800.0
2012-06-22 14:50:00,46.5,46.53,46.5,46.53,63000.0,26.4485,26.4655,26.4485,26.4655,63000.0
2012-06-22 15:00:00,46.53,46.53,46.52,46.52,62700.0,26.4655,26.4655,26.4598,26.4598,62700.0
2012-06-22 15:10:00,46.53,46.55,46.51,46.52,65800.0,26.4655,26.4769,26.4542,26.4598,65800.0
2012-06-22 15:20:00,46.52,46.56,46.51,46.56,86000.0,26.4598,26.4826,26.4542,26.4826,86000.0
2012-06-22 15:30:00,46.55,46.57,46.52,46.53,66200.0,26.4769,26.4883,26.4598,26.4655,66200.0
2012-06-22 15:40:00,46.52,46.53,46.5,46.52,85400.0,26.4598,26.4655,26.4485,26.4598,85400.0
2012-06-22 15:50:00,46.52,46.56,46.5,46.53,426300.0,26.4598,26.4826,26.4485,26.4655,426300.0
2012-06-25 09:30:00,46.36,46.45,46.26,46.43,107600.0,26.3688,26.42,26.312,26.4087,107600.0
2012-06-25 09:40:00,46.42,46.46,46.33,46.33,88300.0,26.403,26.4257,26.3518,26.3518,88300.0
2012-06-25 09:50:00,46.34,46.34,46.19,46.32,247400.0,26.3575,26.3575,26.2722,26.3461,247400.0
2012-06-25 10:00:00,46.32,46.39,46.27,46.28,132600.0,26.3461,26.3859,26.3177,26.3233,132600.0
2012-06-25 10:10:00,46.28,46.31,46.27,46.3,93200.0,26.3233,26.3404,26.3177,26.3347,93200.0
2012-06-25 10:20:00,46.29,46.3,46.22,46.23,89900.0,26.329,26.3347,26.2892,26.2949,89900.0
2012-06-25 10:30:00,46.22,46.3,46.22,46.24,70700.0,26.2892,26.3347,26.2892,26.3006,70700.0
2012-06-25 10:40:00,46.23,46.25,46.2,46.2,62800.0,26.2949,26.3063,26.2778,26.2778,62800.0
2012-06-25 10:50:00,46.2,46.2,46.17,46.2,47300.0,26.2778,26.2778,26.2608,26.2778,47300.0
2012-06-25 11:00:00,46.2,46.26,46.19,46.26,55800.0,26.2778,26.312,26.2722,26.312,55800.0
2012-06-25 11:10:00,46.25,46.27,46.2,46.2,40100.0,26.3063,26.3177,26.2778,26.2778,40100.0
2012-06-25 11:20:00,46.21,46.22,46.18,46.22,52800.0,26.2835,26.2892,26.2665,26.2892,52800.0
2012-06-25 11:30:00,46.22,46.23,46.17,46.18,80700.0,26.2892,26.2949,26.2608,26.2665,80700.0
2012-06-25 11:40:00,46.17,46.17,46.15,46.15,47700.0,26.2608,26.2608,26.2494,26.2494,47700.0
2012-06-25 11:50:00,46.15,46.18,46.13,46.15,59200.0,26.2494,26.2665,26.238,26.2494,59200.0
2012-06-25 12:00:00,46.13,46.16,46.13,46.13,46800.0,26.238,26.2551,26.238,26.238,46800.0
2012-06-25 12:10:00,46.14,46.16,46.13,46.16,64000.0,26.2437,26.2551,26.238,26.2551,64000.0
2012-06-25 12:20:00,46.16,46.16,46.13,46.14,38800.0,26.2551,26.2551,26.238,26.2437,38800.0
2012-06-25 12:30:00,46.14,46.16,46.13,46.15,57400.0,26.2437,26.2551,26.238,26.2494,57400.0
2012-06-25 12:40:00,46.15,46.17,46.15,46.16,45500.0,26.2494,26.2608,26.2494,26.2551,45500.0
2012-06-25 12:50:00,46.16,46.18,46.15,46.16,101300.0,26.2551,26.2665,26.2494,26.2551,101300.0
2012-06-25 13:00:00,46.16,46.19,46.15,46.17,50700.0,26.2551,26.2722,26.2494,26.2608,50700.0
2012-06-25 13:10:00,46.18,46.22,46.18,46.18,54600.0,26.2665,26.2892,26.2665,26.2665,54600.0
2012-06-25 13:20:00,46.19,46.27,46.18,46.26,178300.0,26.2722,26.3177,26.2665,26.312,178300.0
2012-06-25 13:30:00,46.27,46.34,46.26,46.28,106200.0,26.3177,26.3575,26.312,26.3233,106200.0
2012-06-25 13:40:00,46.29,46.3,46.25,46.27,76300.0,26.329,26.3347,26.3063,26.3177,76300.0
2012-06-25 13:50:00,46.27,46.3,46.26,46.28,48500.0,26.3177,26.3347,26.312,26.3233,48500.0
2012-06-25 14:00:00,46.29,46.31,46.29,46.31,34900.0,26.329,26.3404,26.329,26.3404,34900.0
2012-06-25 14:10:00,46.3,46.36,46.3,46.34,52500.0,26.3347,26.3688,26.3347,26.3575,52500.0
2012-06-25 14:20:00,46.33,46.35,46.32,46.33,28600.0,26.3518,26.3632,26.3461,26.3518,28600.0
2012-06-25 14:30:00,46.33,46.37,46.33,46.36,127800.0,26.3518,26.3745,26.3518,26.3688,127800.0
2012-06-25 14:40:00,46.36,46.4,46.36,46.38,132100.0,26.3688,26.3916,26.3688,26.3802,132100.0
2012-06-25 14:50:00,46.38,46.39,46.36,46.36,62300.0,26.3802,26.3859,26.3688,26.3688,62300.0
2012-06-25 15:00:00,46.35,46.36,46.33,46.34,126000.0,26.3632,26.3688,26.3518,26.3575,126000.0
2012-06-25 15:10:00,46.34,46.35,46.28,46.28,78300.0,26.3575,26.3632,26.3233,26.3233,78300.0
2012-06-25 15:20:00,46.29,46.3,46.25,46.29,125900.0,26.329,26.3347,26.3063,26.329,125900.0
2012-06-25 15:30:00,46.29,46.3,46.26,46.29,127100.0,26.329,26.3347,26.312,26.329,127100.0
2012-06-25 15:40:00,46.29,46.32,46.29,46.31,141900.0,26.329,26.3461,26.329,26.3404,141900.0
2012-06-25 15:50:00,46.32,46.32,46.24,46.25,357600.0,26.3461,26.3461,26.3006,26.3063,357600.0
2012-06-26 09:30:00,46.38,46.42,46.27,46.35,174900.0,26.3802,26.403,26.3177,26.3632,174900.0
2012-06-26 09:40:00,46.36,46.45,46.33,46.45,73600.0,26.3688,26.42,26.3518,26.42,73600.0
2012-06-26 09:50:00,46.45,46.5,46.41,46.41,93500.0,26.42,26.4485,26.3973,26.3973,93500.0
2012-06-26 10:00:00,46.39,46.42,46.27,46.3,124500.0,26.3859,26.403,26.3177,26.3347,124500.0
2012-06-26 10:10:00,46.31,46.33,46.29,46.29,81400.0,26.3404,26.3518,26.329,26.329,81400.0
2012-06-26 10:20:00,46.3,46.32,46.25,46.25,77500.0,26.3347,26.3461,26.3063,26.3063,77500.0
2012-06-26 10:30:00,46.26,46.33,46.25,46.29,118800.0,26.312,26.3518,26.3063,26.329,118800.0
2012-06-26 10:40:00,46.3,46.3,46.19,46.21,74900.0,26.3347,26.3347,26.2722,26.2835,74900.0
2012-06-26 10:50:00,46.21,46.28,46.19,46.23,101800.0,26.2835,26.3233,26.2722,26.2949,101800.0
2012-06-26 11:00:00,46.24,46.3,46.19,46.24,109700.0,26.3006,26.3347,26.2722,26.3006,109700.0
2012-06-26 11:10:00,46.25,46.3,46.2,46.3,72800.0,26.3063,26.3347,26.2778,26.3347,72800.0
2012-06-26 11:20:00,46.31,46.32,46.28,46.31,54800.0,26.3404,26.3461,26.3233,26.3404,54800.0
2012-06-26 11:30:00,46.31,46.35,46.3,46.35,37400.0,26.3404,26.3632,26.3347,26.3632,37400.0
2012-06-26 11:40:00,46.34,46.41,46.34,46.4,42100.0,26.3575,26.3973,26.3575,26.3916,42100.0
2012-06-26 11:50:00,46.41,46.49,46.41,46.47,73900.0,26.3973,26.4428,26.3973,26.4314,73900.0
2012-06-26 12:00:00,46.48,46.49,46.43,46.47,73500.0,26.4371,26.4428,26.4087,26.4314,73500.0
2012-06-26 12:10:00,46.47,46.53,46.47,46.49,53600.0,26.4314,26.4655,26.4314,26.4428,53600.0
2012-06-26 12:20:00,46.49,46.49,46.45,46.46,34400.0,26.4428,26.4428,26.42,26.4257,34400.0
2012-06-26 12:30:00,46.45,46.49,46.45,46.48,64900.0,26.42,26.4428,26.42,26.4371,64900.0
2012-06-26 12:40:00,46.48,46.52,46.48,46.52,47200.0,26.4371,26.4598,26.4371,26.4598,47200.0
2012-06-26 12:50:00,46.51,46.52,46.5,46.5,27300.0,26.4542,26.4598,26.4485,26.4485,27300.0
2012-06-26 13:00:00,46.51,46.51,46.46,46.47,21400.0,26.4542,26.4542,26.4257,26.4314,21400.0
2012-06-26 13:10:00,46.47,46.51,46.46,46.49,52300.0,26.4314,26.4542,26.4257,26.4428,52300.0
2012-06-26 13:20:00,46.49,46.5,46.44,46.44,66400.0,26.4428,26.4485,26.4143,26.4143,66400.0
2012-06-26 13:30:00,46.44,46.46,46.41,46.46,38800.0,26.4143,26.4257,26.3973,26.4257,38800.0
2012-06-26 13:40:00,46.46,46.48,46.44,46.48,44400.0,26.4257,26.4371,26.4143,26.4371,44400.0
2012-06-26 13:50:00,46.48,46.49,46.46,46.46,37400.0,26.4371,26.4428,26.4257,26.4257,37400.0
2012-06-26 14:00:00,46.46,46.48,46.43,46.44,44100.0,26.4257,26.4371,26.4087,26.4143,44100.0
2012-06-26 14:10:00,46.45,46.51,46.45,46.47,71500.0,26.42,26.4542,26.42,26.4314,71500.0
2012-06-26 14:20:00,46.47,46.51,46.43,46.43,96600.0,26.4314,26.4542,26.4087,26.4087,96600.0
2012-06-26 14:30:00,46.43,46.45,46.41,46.44,42400.0,26.4087,26.42,26.3973,26.4143,42400.0
2012-06-26 14:40:00,46.44,46.48,46.44,46.45,48500.0,26.4143,26.4371,26.4143,26.42,48500.0
2012-06-26 14:50:00,46.44,46.45,46.38,46.43,70600.0,26.4143,26.42,26.3802,26.4087,70600.0
2012-06-26 15:00:00,46.44,46.49,46.43,46.49,48300.0,26.4143,26.4428,26.4087,26.4428,48300.0
2012-06-26 15:10:00,46.49,46.52,46.48,46.51,38000.0,26.4428,26.4598,26.4371,26.4542,38000.0
2012-06-26 15:20:00,46.52,46.52,46.46,46.49,55200.0,26.4598,26.4598,26.4257,26.4428,55200.0
2012-06-26 15:30:00,46.49,46.5,46.45,46.45,79800.0,26.4428,26.4485,26.42,26.42,79800.0
2012-06-26 15:40:00,46.46,46.46,46.41,46.41,89300.0,26.4257,26.4257,26.3973,26.3973,89300.0
2012-06-26 15:50:00,46.42,46.44,46.34,46.34,337500.0,26.403,26.4143,26.3575,26.3575,337500.0
2012-06-27 09:30:00,46.42,46.56,46.42,46.55,120200.0,26.403,26.4826,26.403,26.4769,120200.0
2012-06-27 09:40:00,46.54,46.62,46.53,46.59,66500.0,26.4712,26.5167,26.4655,26.4997,66500.0
2012-06-27 09:50:00,46.6,46.72,46.59,46.71,36000.0,26.5054,26.5736,26.4997,26.5679,36000.0
2012-06-27 10:00:00,46.71,46.77,46.65,46.71,112800.0,26.5679,26.602,26.5338,26.5679,112800.0
2012-06-27 10:10:00,46.72,46.78,46.7,46.73,50200.0,26.5736,26.6077,26.5622,26.5793,50200.0
2012-06-27 10:20:00,46.73,46.78,46.72,46.75,47400.0,26.5793,26.6077,26.5736,26.5907,47400.0
2012-06-27 10:30:00,46.74,46.82,46.71,46.82,55700.0,26.585,26.6305,26.5679,26.6305,55700.0
2012-06-27 10:40:00,46.82,46.86,46.8,46.85,117200.0,26.6305,26.6532,26.6191,26.6475,117200.0
2012-06-27 10:50:00,46.84,46.87,46.75,46.77,67400.0,26.6419,26.6589,26.5907,26.602,67400.0
2012-06-27 11:00:00,46.77,46.77,46.69,46.7,76100.0,26.602,26.602,26.5565,26.5622,76100.0
2012-06-27 11:10:00,46.7,46.7,46.64,46.67,55400.0,26.5622,26.5622,26.5281,26.5452,55400.0
2012-06-27 11:20:00,46.67,46.67,46.6,46.66,43200.0,26.5452,26.5452,26.5054,26.5395,43200.0
2012-06-27 11:30:00,46.66,46.72,46.65,46.72,81600.0,26.5395,26.5736,26.5338,26.5736,81600.0
2012-06-27 11:40:00,46.7,46.75,46.69,46.72,58300.0,26.5622,26.5907,26.5565,26.5736,58300.0
2012-06-27 11:50:00,46.72,46.72,46.65,46.65,29900.0,26.5736,26.5736,26.5338,26.5338,29900.0
2012-06-27 12:00:00,46.64,46.68,46.64,46.65,50300.0,26.5281,26.5509,26.5281,26.5338,50300.0
2012-06-27 12:10:00,46.65,46.66,46.64,46.65,32700.0,26.5338,26.5395,26.5281,26.5338,32700.0
2012-06-27 12:20:00,46.66,46.72,46.65,46.72,46800.0,26.5395,26.5736,26.5338,26.5736,46800.0
2012-06-27 12:30:00,46.72,46.72,46.68,46.69,41300.0,26.5736,26.5736,26.5509,26.5565,41300.0
2012-06-27 12:40:00,46.7,46.7,46.69,46.69,11600.0,26.5622,26.5622,26.5565,26.5565,11600.0
2012-06-27 12:50:00,46.7,46.7,46.65,46.66,47700.0,26.5622,26.5622,26.5338,26.5395,47700.0
2012-06-27 13:00:00,46.66,46.66,46.61,46.64,54200.0,26.5395,26.5395,26.511,26.5281,54200.0
2012-06-27 13:10:00,46.64,46.66,46.63,46.63,14100.0,26.5281,26.5395,26.5224,26.5224,14100.0
2012-06-27 13:20:00,46.64,46.67,46.63,46.65,38100.0,26.5281,26.5452,26.5224,26.5338,38100.0
2012-06-27 13:30:00,46.65,46.69,46.65,46.69,37500.0,26.5338,26.5565,26.5338,26.5565,37500.0
2012-06-27 13:40:00,46.69,46.71,46.68,46.7,33100.0,26.5565,26.5679,26.5509,26.5622,33100.0
2012-06-27 13:50:00,46.71,46.71,46.67,46.69,51200.0,26.5679,26.5679,26.5452,26.5565,51200.0
2012-06-27 14:00:00,46.69,46.72,46.68,46.71,41500.0,26.5565,26.5736,26.5509,26.5679,41500.0
2012-06-27 14:10:00,46.71,46.72,46.7,46.7,25100.0,26.5679,26.5736,26.5622,26.5622,25100.0
2012-06-27 14:20:00,46.71,46.71,46.7,46.7,18300.0,26.5679,26.5679,26.5622,26.5622,18300.0
2012-06-27 14:30:00,46.7,46.72,46.68,46.72,38600.0,26.5622,26.5736,26.5509,26.5736,38600.0
2012-06-27 14:40:00,46.72,46.72,46.69,46.7,36200.0,26.5736,26.5736,26.5565,26.5622,36200.0
2012-06-27 14:50:00,46.7,46.72,46.67,46.68,38500.0,26.5622,26.5736,26.5452,26.5509,38500.0
2012-06-27 15:00:00,46.68,46.69,46.66,46.67,40800.0,26.5509,26.5565,26.5395,26.5452,40800.0
2012-06-27 15:10:00,46.68,46.69,46.67,46.68,32900.0,26.5509,26.5565,26.5452,26.5509,32900.0
2012-06-27 15:20:00,46.69,46.73,46.68,46.71,158600.0,26.5565,26.5793,26.5509,26.5679,158600.0
2012-06-27 15:30:00,46.71,46.71,46.63,46.65,77800.0,26.5679,26.5679,26.5224,26.5338,77800.0
2012-06-27 15:40:00,46.65,46.68,46.59,46.6,104900.0,26.5338,26.5509,26.4997,26.5054,104900.0
2012-06-27 15:50:00,46.59,46.63,46.56,46.59,219700.0,26.4997,26.5224,26.4826,26.4997,219700.0
2012-06-28 09:30:00,46.43,46.57,46.35,46.36,141400.0,26.4087,26.4883,26.3632,26.3688,141400.0
2012-06-28 09:40:00,46.36,46.36,46.2,46.27,116700.0,26.3688,26.3688,26.2778,26.3177,116700.0
2012-06-28 09:50:00,46.27,46.29,46.1,46.14,131100.0,26.3177,26.329,26.221,26.2437,131100.0
2012-06-28 10:00:00,46.13,46.24,46.13,46.23,129500.0,26.238,26.3006,26.238,26.2949,129500.0
2012-06-28 10:10:00,46.23,46.29,46.21,46.25,62800.0,26.2949,26.329,26.2835,26.3063,62800.0
2012-06-28 10:20:00,46.25,46.26,46.2,46.22,82900.0,26.3063,26.312,26.2778,26.2892,82900.0
2012-06-28 10:30:00,46.21,46.28,46.2,46.25,76400.0,26.2835,26.3233,26.2778,26.3063,76400.0
2012-06-28 10:40:00,46.24,46.25,46.18,46.18,56300.0,26.3006,26.3063,26.2665,26.2665,56300.0
2012-06-28 10:50:00,46.18,46.21,46.16,46.21,66200.0,26.2665,26.2835,26.2551,26.2835,66200.0
2012-06-28 11:00:00,46.22,46.28,46.19,46.25,46100.0,26.2892,26.3233,26.2722,26.3063,46100.0
2012-06-28 11:10:00,46.26,46.28,46.24,46.28,42800.0,26.312,26.3233,26.3006,26.3233,42800.0
2012-06-28 11:20:00,46.28,46.3,46.27,46.27,42500.0,26.3233,26.3347,26.3177,26.3177,42500.0
2012-06-28 11:30:00,46.28,46.34,46.28,46.3,36900.0,26.3233,26.3575,26.3233,26.3347,36900.0
2012-06-28 11:40:00,46.3,46.32,46.29,46.3,35800.0,26.3347,26.3461,26.329,26.3347,35800.0
2012-06-28 11:50:00,46.3,46.34,46.3,46.34,22900.0,26.3347,26.3575,26.3347,26.3575,22900.0
2012-06-28 12:00:00,46.34,46.37,46.33,46.35,30500.0,26.3575,26.3745,26.3518,26.3632,30500.0
2012-06-28 12:10:00,46.36,46.36,46.31,46.31,26100.0,26.3688,26.3688,26.3404,26.3404,26100.0
2012-06-28 12:20:00,46.31,46.36,46.31,46.35,33800.0,26.3404,26.3688,26.3404,26.3632,33800.0
2012-06-28 12:30:00,46.35,46.35,46.31,46.33,19800.0,26.3632,26.3632,26.3404,26.3518,19800.0
2012-06-28 12:40:00,46.34,46.36,46.33,46.34,27700.0,26.3575,26.3688,26.3518,26.3575,27700.0
2012-06-28 12:50:00,46.34,46.37,46.33,46.37,23500.0,26.3575,26.3745,26.3518,26.3745,23500.0
2012-06-28 13:00:00,46.37,46.39,46.36,46.37,32200.0,26.3745,26.3859,26.3688,26.3745,32200.0
2012-06-28 13:10:00,46.37,46.39,46.35,46.37,32800.0,26.3745,26.3859,26.3632,26.3745,32800.0
2012-06-28 13:20:00,46.38,46.39,46.34,46.36,29200.0,26.3802,26.3859,26.3575,26.3688,29200.0
2012-06-28 13:30:00,46.35,46.38,46.31,46.31,35200.0,26.3632,26.3802,26.3404,26.3404,35200.0
2012-06-28 13:40:00,46.3,46.33,46.3,46.32,30800.0,26.3347,26.3518,26.3347,26.3461,30800.0
2012-06-28 13:50:00,46.32,46.36,46.3,46.36,32800.0,26.3461,26.3688,26.3347,26.3688,32800.0
2012-06-28 14:00:00,46.36,46.4,46.35,46.37,53100.0,26.3688,26.3916,26.3632,26.3745,53100.0
2012-06-28 14:10:00,46.37,46.37,46.33,46.34,61300.0,26.3745,26.3745,26.3518,26.3575,61300.0
2012-06-28 14:20:00,46.33,46.34,46.3,46.33,25400.0,26.3518,26.3575,26.3347,26.3518,25400.0
2012-06-28 14:30:00,46.32,46.35,46.31,46.33,130800.0,26.3461,26.3632,26.3404,26.3518,130800.0
2012-06-28 14:40:00,46.32,46.34,46.29,46.31,94500.0,26.3461,26.3575,26.329,26.3404,94500.0
2012-06-28 14:50:00,46.31,46.34,46.3,46.33,85400.0,26.3404,26.3575,26.3347,26.3518,85400.0
2012-06-28 15:00:00,46.33,46.33,46.3,46.32,91600.0,26.3518,26.3518,26.3347,26.3461,91600.0
2012-06-28 15:10:00,46.31,46.35,46.31,46.35,72700.0,26.3404,26.3632,26.3404,26.3632,72700.0
2012-06-28 15:20:00,46.34,46.39,46.34,46.39,53800.0,26.3575,26.3859,26.3575,26.3859,53800.0
2012-06-28 15:30:00,46.39,46.58,46.38,46.58,150000.0,26.3859,26.494,26.3802,26.494,150000.0
2012-06-28 15:40:00,46.58,46.64,46.55,46.62,187900.0,26.494,26.5281,26.4769,26.5167,187900.0
2012-06-28 15:50:00,46.62,46.67,46.58,46.65,275200.0,26.5167,26.5452,26.494,26.5338,275200.0
2012-06-29 09:30:00,46.76,46.89,46.52,46.7,186700.0,26.5964,26.6703,26.4598,26.5622,186700.0
2012-06-29 09:40:00,46.7,46.75,46.65,46.68,97800.0,26.5622,26.5907,26.5338,26.5509,97800.0
2012-06-29 09:50:00,46.67,46.71,46.64,46.7,131300.0,26.5452,26.5679,26.5281,26.5622,131300.0
2012-06-29 10:00:00,46.7,46.75,46.67,46.71,128700.0,26.5622,26.5907,26.5452,26.5679,128700.0
2012-06-29 10:10:00,46.72,46.77,46.71,46.74,122300.0,26.5736,26.602,26.5679,26.585,122300.0
2012-06-29 10:20:00,46.74,46.78,46.64,46.7,213500.0,26.585,26.6077,26.5281,26.5622,213500.0
2012-06-29 10:30:00,46.69,46.7,46.63,46.65,69700.0,26.5565,26.5622,26.5224,26.5338,69700.0
2012-06-29 10:40:00,46.66,46.68,46.63,46.68,109200.0,26.5395,26.5509,26.5224,26.5509,109200.0
2012-06-29 10:50:00,46.68,46.7,46.58,46.61,107000.0,26.5509,26.5622,26.494,26.511,107000.0
2012-06-29 11:00:00,46.61,46.63,46.51,46.52,128600.0,26.511,26.5224,26.4542,26.4598,128600.0
2012-06-29 11:10:00,46.52,46.56,46.47,46.55,75600.0,26.4598,26.4826,26.4314,26.4769,75600.0
2012-06-29 11:20:00,46.55,46.62,46.53,46.54,90100.0,26.4769,26.5167,26.4655,26.4712,90100.0
2012-06-29 11:30:00,46.54,46.59,46.5,46.5,82900.0,26.4712,26.4997,26.4485,26.4485,82900.0
2012-06-29 11:40:00,46.5,46.51,46.47,46.47,75900.0,26.4485,26.4542,26.4314,26.4314,75900.0
2012-06-29 11:50:00,46.47,46.48,46.4,46.4,80300.0,26.4314,26.4371,26.3916,26.3916,80300.0
2012-06-29 12:00:00,46.41,46.42,46.4,46.42,84000.0,26.3973,26.403,26.3916,26.403,84000.0
2012-06-29 12:10:00,46.41,46.42,46.34,46.35,81000.0,26.3973,26.403,26.3575,26.3632,81000.0
2012-06-29 12:20:00,46.34,46.35,46.32,46.32,72600.0,26.3575,26.3632,26.3461,26.3461,72600.0
2012-06-29 12:30:00,46.32,46.33,46.27,46.3,91800.0,26.3461,26.3518,26.3177,26.3347,91800.0
2012-06-29 12:40:00,46.3,46.3,46.28,46.29,68300.0,26.3347,26.3347,26.3233,26.329,68300.0
2012-06-29 12:50:00,46.28,46.29,46.21,46.22,75000.0,26.3233,26.329,26.2835,26.2892,75000.0
2012-06-29 13:00:00,46.22,46.25,46.19,46.2,210200.0,26.2892,26.3063,26.2722,26.2778,210200.0
2012-06-29 13:10:00,46.2,46.21,46.15,46.19,196800.0,26.2778,26.2835,26.2494,26.2722,196800.0
2012-06-29 13:20:00,46.19,46.25,46.18,46.2,156800.0,26.2722,26.3063,26.2665,26.2778,156800.0
2012-06-29 13:30:00,46.21,46.24,46.2,46.22,44800.0,26.2835,26.3006,26.2778,26.2892,44800.0
2012-06-29 13:40:00,46.22,46.26,46.22,46.25,58400.0,26.2892,26.312,26.2892,26.3063,58400.0
2012-06-29 13:50:00,46.26,46.26,46.23,46.24,46900.0,26.312,26.312,26.2949,26.3006,46900.0
2012-06-29 14:00:00,46.25,46.26,46.21,46.21,61400.0,26.3063,26.312,26.2835,26.2835,61400.0
2012-06-29 14:10:00,46.21,46.25,46.21,46.24,53500.0,26.2835,26.3063,26.2835,26.3006,53500.0
2012-06-29 14:20:00,46.24,46.29,46.24,46.29,51400.0,26.3006,26.329,26.3006,26.329,51400.0
2012-06-29 14:30:00,46.28,46.34,46.28,46.33,97000.0,26.3233,26.3575,26.3233,26.3518,97000.0
2012-06-29 14:40:00,46.33,46.36,46.3,46.3,255800.0,26.3518,26.3688,26.3347,26.3347,255800.0
2012-06-29 14:50:00,46.3,46.3,46.25,46.26,290200.0,26.3347,26.3347,26.3063,26.312,290200.0
2012-06-29 15:00:00,46.27,46.29,46.26,46.27,106100.0,26.3177,26.329,26.312,26.3177,106100.0
2012-06-29 15:10:00,46.28,46.28,46.26,46.26,88200.0,26.3233,26.3233,26.312,26.312,88200.0
2012-06-29 15:20:00,46.26,46.28,46.25,46.26,106800.0,26.312,26.3233,26.3063,26.312,106800.0
2012-06-29 15:30:00,46.26,46.27,46.24,46.24,250900.0,26.312,26.3177,26.3006,26.3006,250900.0
2012-06-29 15:40:00,46.24,46.26,46.23,46.24,376200.0,26.3006,26.312,26.2949,26.3006,376200.0
2012-06-29 15:50:00,46.24,46.31,46.23,46.29,1001800.0,26.3006,26.3404,26.2949,26.329,1001800.0
2012-07-02 09:30:00,46.44,46.47,46.35,46.45,161400.0,26.4143,26.4314,26.3632,26.42,161400.0
2012-07-02 09:40:00,46.45,46.78,46.45,46.76,175300.0,26.42,26.6077,26.42,26.5964,175300.0
2012-07-02 09:50:00,46.76,46.85,46.75,46.8,111100.0,26.5964,26.6475,26.5907,26.6191,111100.0
2012-07-02 10:00:00,46.8,46.8,46.5,46.61,133000.0,26.6191,26.6191,26.4485,26.511,133000.0
2012-07-02 10:10:00,46.62,46.73,46.62,46.63,81800.0,26.5167,26.5793,26.5167,26.5224,81800.0
2012-07-02 10:20:00,46.62,46.63,46.52,46.57,101300.0,26.5167,26.5224,26.4598,26.4883,101300.0
2012-07-02 10:30:00,46.56,46.62,46.55,46.62,62500.0,26.4826,26.5167,26.4769,26.5167,62500.0
2012-07-02 10:40:00,46.62,46.64,46.52,46.61,118700.0,26.5167,26.5281,26.4598,26.511,118700.0
2012-07-02 10:50:00,46.61,46.64,46.58,46.62,71800.0,26.511,26.5281,26.494,26.5167,71800.0
2012-07-02 11:00:00,46.62,46.64,46.6,46.63,74000.0,26.5167,26.5281,26.5054,26.5224,74000.0
2012-07-02 11:10:00,46.63,46.64,46.57,46.57,93800.0,26.5224,26.5281,26.4883,26.4883,93800.0
2012-07-02 11:20:00,46.57,46.58,46.51,46.52,172800.0,26.4883,26.494,26.4542,26.4598,172800.0
2012-07-02 11:30:00,46.52,46.55,46.48,46.53,81100.0,26.4598,26.4769,26.4371,26.4655,81100.0
2012-07-02 11:40:00,46.53,46.53,46.47,46.47,85700.0,26.4655,26.4655,26.4314,26.4314,85700.0
2012-07-02 11:50:00,46.48,46.51,46.48,46.5,65100.0,26.4371,26.4542,26.4371,26.4485,65100.0
2012-07-02 12:00:00,46.49,46.53,46.49,46.52,86300.0,26.4428,26.4655,26.4428,26.4598,86300.0
2012-07-02 12:10:00,46.51,46.55,46.5,46.55,44800.0,26.4542,26.4769,26.4485,26.4769,44800.0
2012-07-02 12:20:00,46.55,46.55,46.52,46.54,64600.0,26.4769,26.4769,26.4598,26.4712,64600.0
2012-07-02 12:30:00,46.54,46.58,46.53,46.57,76000.0,26.4712,26.494,26.4655,26.4883,76000.0
2012-07-02 12:40:00,46.58,46.6,46.57,46.6,33700.0,26.494,26.5054,26.4883,26.5054,33700.0
2012-07-02 12:50:00,46.6,46.65,46.6,46.64,51100.0,26.5054,26.5338,26.5054,26.5281,51100.0
2012-07-02 13:00:00,46.64,46.66,46.63,46.65,43800.0,26.5281,26.5395,26.5224,26.5338,43800.0
2012-07-02 13:10:00,46.65,46.66,46.62,46.62,55800.0,26.5338,26.5395,26.5167,26.5167,55800.0
2012-07-02 13:20:00,46.62,46.62,46.58,46.61,46200.0,26.5167,26.5167,26.494,26.511,46200.0
2012-07-02 13:30:00,46.62,46.62,46.54,46.54,62100.0,26.5167,26.5167,26.4712,26.4712,62100.0
2012-07-02 13:40:00,46.55,46.59,46.53,46.59,34200.0,26.4769,26.4997,26.4655,26.4997,34200.0
2012-07-02 13:50:00,46.59,46.59,46.55,46.58,77500.0,26.4997,26.4997,26.4769,26.494,77500.0
2012-07-02 14:00:00,46.59,46.66,46.57,46.64,87100.0,26.4997,26.5395,26.4883,26.5281,87100.0
2012-07-02 14:10:00,46.64,46.67,46.61,46.66,68600.0,26.5281,26.5452,26.511,26.5395,68600.0
2012-07-02 14:20:00,46.65,46.69,46.65,46.66,57400.0,26.5338,26.5565,26.5338,26.5395,57400.0
2012-07-02 14:30:00,46.66,46.71,46.65,46.68,58700.0,26.5395,26.5679,26.5338,26.5509,58700.0
2012-07-02 14:40:00,46.68,46.69,46.65,46.65,33600.0,26.5509,26.5565,26.5338,26.5338,33600.0
2012-07-02 14:50:00,46.65,46.66,46.63,46.65,64500.0,26.5338,26.5395,26.5224,26.5338,64500.0
2012-07-02 15:00:00,46.65,46.69,46.64,46.66,64500.0,26.5338,26.5565,26.5281,26.5395,64500.0
2012-07-02 15:10:00,46.66,46.66,46.61,46.62,44200.0,26.5395,26.5395,26.511,26.5167,44200.0
2012-07-02 15:20:00,46.61,46.63,46.57,46.63,95600.0,26.511,26.5224,26.4883,26.5224,95600.0
2012-07-02 15:30:00,46.63,46.64,46.59,46.61,105200.0,26.5224,26.5281,26.4997,26.511,105200.0
2012-07-02 15:40:00,46.61,46.66,46.6,46.63,135800.0,26.511,26.5395,26.5054,26.5224,135800.0
2012-07-02 15:50:00,46.63,46.72,46.63,46.71,321100.0,26.5224,26.5736,26.5224,26.5679,321100.0
2012-07-03 09:30:00,46.64,46.74,46.6,46.66,185800.0,26.5281,26.585,26.5054,26.5395,185800.0
2012-07-03 09:40:00,46.67,46.67,46.55,46.55,81800.0,26.5452,26.5452,26.4769,26.4769,81800.0
2012-07-03 09:50:00,46.55,46.65,46.47,46.64,75700.0,26.4769,26.5338,26.4314,26.5281,75700.0
2012-07-03 10:00:00,46.63,46.69,46.55,46.57,61300.0,26.5224,26.5565,26.4769,26.4883,61300.0
2012-07-03 10:10:00,46.57,46.63,46.56,46.62,62100.0,26.4883,26.5224,26.4826,26.5167,62100.0
2012-07-03 10:20:00,46.62,46.62,46.58,46.59,87900.0,26.5167,26.5167,26.494,26.4997,87900.0
2012-07-03 10:30:00,46.6,46.67,46.58,46.62,100200.0,26.5054,26.5452,26.494,26.5167,100200.0
2012-07-03 10:40:00,46.62,46.62,46.53,46.53,55900.0,26.5167,26.5167,26.4655,26.4655,55900.0
2012-07-03 10:50:00,46.53,46.54,46.5,46.5,51400.0,26.4655,26.4712,26.4485,26.4485,51400.0
2012-07-03 11:00:00,46.51,46.51,46.45,46.49,80200.0,26.4542,26.4542,26.42,26.4428,80200.0
2012-07-03 11:10:00,46.5,46.53,46.46,46.47,80300.0,26.4485,26.4655,26.4257,26.4314,80300.0
2012-07-03 11:20:00,46.48,46.58,46.48,46.58,124900.0,26.4371,26.494,26.4371,26.494,124900.0
2012-07-03 11:30:00,46.57,46.58,46.48,46.48,82900.0,26.4883,26.494,26.4371,26.4371,82900.0
2012-07-03 11:40:00,46.49,46.49,46.42,46.43,35900.0,26.4428,26.4428,26.403,26.4087,35900.0
2012-07-03 11:50:00,46.43,46.43,46.4,46.4,45500.0,26.4087,26.4087,26.3916,26.3916,45500.0
2012-07-03 12:00:00,46.4,46.41,46.37,46.38,76200.0,26.3916,26.3973,26.3745,26.3802,76200.0
2012-07-03 12:10:00,46.38,46.38,46.36,46.37,67900.0,26.3802,26.3802,26.3688,26.3745,67900.0
2012-07-03 12:20:00,46.36,46.41,46.34,46.39,115600.0,26.3688,26.3973,26.3575,26.3859,115600.0
2012-07-03 12:30:00,46.38,46.39,46.32,46.34,101600.0,26.3802,26.3859,26.3461,26.3575,101600.0
2012-07-03 12:40:00,46.35,46.39,46.34,46.39,88800.0,26.3632,26.3859,26.3575,26.3859,88800.0
2012-07-03 12:50:00,46.38,46.5,46.36,46.48,224100.0,26.3802,26.4485,26.3688,26.4371,224100.0
2012-07-05 09:30:00,46.48,46.55,46.25,46.27,187100.0,26.4371,26.4769,26.3063,26.3177,187100.0
2012-07-05 09:40:00,46.28,46.31,46.26,46.26,81700.0,26.3233,26.3404,26.312,26.312,81700.0
2012-07-05 09:50:00,46.27,46.4,46.25,46.39,74600.0,26.3177,26.3916,26.3063,26.3859,74600.0
2012-07-05 10:00:00,46.38,46.41,46.32,46.41,68400.0,26.3802,26.3973,26.3461,26.3973,68400.0
2012-07-05 10:10:00,46.4,46.51,46.4,46.51,49300.0,26.3916,26.4542,26.3916,26.4542,49300.0
2012-07-05 10:20:00,46.51,46.55,46.46,46.46,62300.0,26.4542,26.4769,26.4257,26.4257,62300.0
2012-07-05 10:30:00,46.46,46.5,46.44,46.48,52800.0,26.4257,26.4485,26.4143,26.4371,52800.0
2012-07-05 10:40:00,46.48,46.49,46.4,46.41,204200.0,26.4371,26.4428,26.3916,26.3973,204200.0
2012-07-05 10:50:00,46.41,46.44,46.38,46.4,61300.0,26.3973,26.4143,26.3802,26.3916,61300.0
2012-07-05 11:00:00,46.39,46.41,46.38,46.41,49300.0,26.3859,26.3973,26.3802,26.3973,49300.0
2012-07-05 11:10:00,46.4,46.44,46.38,46.41,78900.0,26.3916,26.4143,26.3802,26.3973,78900.0
2012-07-05 11:20:00,46.4,46.44,46.4,46.43,50600.0,26.3916,26.4143,26.3916,26.4087,50600.0
2012-07-05 11:30:00,46.42,46.43,46.37,46.38,79100.0,26.403,26.4087,26.3745,26.3802,79100.0
2012-07-05 11:40:00,46.38,46.44,46.37,46.42,65400.0,26.3802,26.4143,26.3745,26.403,65400.0
2012-07-05 11:50:00,46.42,46.47,46.41,46.42,73300.0,26.403,26.4314,26.3973,26.403,73300.0
2012-07-05 12:00:00,46.42,46.44,46.4,46.4,36900.0,26.403,26.4143,26.3916,26.3916,36900.0
2012-07-05 12:10:00,46.41,46.41,46.37,46.38,28400.0,26.3973,26.3973,26.3745,26.3802,28400.0
2012-07-05 12:20:00,46.38,46.38,46.35,46.37,28500.0,26.3802,26.3802,26.3632,26.3745,28500.0
2012-07-05 12:30:00,46.36,46.39,46.35,46.37,47500.0,26.3688,26.3859,26.3632,26.3745,47500.0
2012-07-05 12:40:00,46.37,46.4,46.36,46.4,25700.0,26.3745,26.3916,26.3688,26.3916,25700.0
2012-07-05 12:50:00,46.4,46.43,46.39,46.43,31500.0,26.3916,26.4087,26.3859,26.4087,31500.0
2012-07-05 13:00:00,46.42,46.45,46.42,46.45,42200.0,26.403,26.42,26.403,26.42,42200.0
2012-07-05 13:10:00,46.44,46.45,46.43,46.45,30100.0,26.4143,26.42,26.4087,26.42,30100.0
2012-07-05 13:20:00,46.45,46.48,46.44,46.48,39700.0,26.42,26.4371,26.4143,26.4371,39700.0
2012-07-05 13:30:00,46.48,46.51,46.47,46.51,44700.0,26.4371,26.4542,26.4314,26.4542,44700.0
2012-07-05 13:40:00,46.5,46.59,46.5,46.58,104100.0,26.4485,26.4997,26.4485,26.494,104100.0
2012-07-05 13:50:00,46.58,46.59,46.5,46.51,54800.0,26.494,26.4997,26.4485,26.4542,54800.0
2012-07-05 14:00:00,46.51,46.55,46.49,46.55,39000.0,26.4542,26.4769,26.4428,26.4769,39000.0
2012-07-05 14:10:00,46.55,46.57,46.54,46.57,33000.0,26.4769,26.4883,26.4712,26.4883,33000.0
2012-07-05 14:20:00,46.57,46.58,46.56,46.57,43000.0,26.4883,26.494,26.4826,26.4883,43000.0
2012-07-05 14:30:00,46.57,46.57,46.54,46.56,50700.0,26.4883,26.4883,26.4712,26.4826,50700.0
2012-07-05 14:40:00,46.56,46.57,46.51,46.53,73000.0,26.4826,26.4883,26.4542,26.4655,73000.0
2012-07-05 14:50:00,46.53,46.53,46.51,46.51,46000.0,26.4655,26.4655,26.4542,26.4542,46000.0
2012-07-05 15:00:00,46.52,46.52,46.5,46.5,41400.0,26.4598,26.4598,26.4485,26.4485,41400.0
2012-07-05 15:10:00,46.5,46.53,46.5,46.52,72600.0,26.4485,26.4655,26.4485,26.4598,72600.0
2012-07-05 15:20:00,46.51,46.52,46.48,46.49,77200.0,26.4542,26.4598,26.4371,26.4428,77200.0
2012-07-05 15:30:00,46.5,46.51,46.44,46.46,167400.0,26.4485,26.4542,26.4143,26.4257,167400.0
2012-07-05 15:40:00,46.46,46.53,46.45,46.49,130800.0,26.4257,26.4655,26.42,26.4428,130800.0
2012-07-05 15:50:00,46.49,46.51,46.46,46.47,242700.0,26.4428,26.4542,26.4257,26.4314,242700.0
2012-07-06 09:30:00,46.27,46.34,46.25,46.29,103100.0,26.3177,26.3575,26.3063,26.329,103100.0
2012-07-06 09:40:00,46.29,46.46,46.28,46.46,87100.0,26.329,26.4257,26.3233,26.4257,87100.0
2012-07-06 09:50:00,46.46,46.56,46.45,46.55,66400.0,26.4257,26.4826,26.42,26.4769,66400.0
2012-07-06 10:00:00,46.54,46.59,46.47,46.47,52700.0,26.4712,26.4997,26.4314,26.4314,52700.0
2012-07-06 10:10:00,46.47,46.54,46.44,46.51,89100.0,26.4314,26.4712,26.4143,26.4542,89100.0
2012-07-06 10:20:00,46.52,46.53,46.46,46.49,71600.0,26.4598,26.4655,26.4257,26.4428,71600.0
2012-07-06 10:30:00,46.51,46.52,46.39,46.4,32500.0,26.4542,26.4598,26.3859,26.3916,32500.0
2012-07-06 10:40:00,46.4,46.4,46.34,46.34,44200.0,26.3916,26.3916,26.3575,26.3575,44200.0
2012-07-06 10:50:00,46.34,46.35,46.27,46.27,57900.0,26.3575,26.3632,26.3177,26.3177,57900.0
2012-07-06 11:00:00,46.27,46.29,46.25,46.29,54300.0,26.3177,26.329,26.3063,26.329,54300.0
2012-07-06 11:10:00,46.28,46.33,46.27,46.32,39700.0,26.3233,26.3518,26.3177,26.3461,39700.0
2012-07-06 11:20:00,46.33,46.36,46.3,46.33,158800.0,26.3518,26.3688,26.3347,26.3518,158800.0
2012-07-06 11:30:00,46.33,46.34,46.3,46.33,87800.0,26.3518,26.3575,26.3347,26.3518,87800.0
2012-07-06 11:40:00,46.33,46.38,46.3,46.38,32900.0,26.3518,26.3802,26.3347,26.3802,32900.0
2012-07-06 11:50:00,46.37,46.4,46.32,46.33,26900.0,26.3745,26.3916,26.3461,26.3518,26900.0
2012-07-06 12:00:00,46.33,46.37,46.31,46.37,38200.0,26.3518,26.3745,26.3404,26.3745,38200.0
2012-07-06 12:10:00,46.36,46.4,46.36,46.39,44100.0,26.3688,26.3916,26.3688,26.3859,44100.0
2012-07-06 12:20:00,46.38,46.41,46.35,46.41,29200.0,26.3802,26.3973,26.3632,26.3973,29200.0
2012-07-06 12:30:00,46.4,46.43,46.4,46.41,25800.0,26.3916,26.4087,26.3916,26.3973,25800.0
2012-07-06 12:40:00,46.41,46.47,46.4,46.45,43100.0,26.3973,26.4314,26.3916,26.42,43100.0
2012-07-06 12:50:00,46.45,46.52,46.45,46.51,19600.0,26.42,26.4598,26.42,26.4542,19600.0
2012-07-06 13:00:00,46.52,46.53,46.5,46.52,23000.0,26.4598,26.4655,26.4485,26.4598,23000.0
2012-07-06 13:10:00,46.51,46.55,46.51,46.55,16700.0,26.4542,26.4769,26.4542,26.4769,16700.0
2012-07-06 13:20:00,46.54,46.55,46.53,46.53,31500.0,26.4712,26.4769,26.4655,26.4655,31500.0
2012-07-06 13:30:00,46.53,46.55,46.51,46.52,79600.0,26.4655,26.4769,26.4542,26.4598,79600.0
2012-07-06 13:40:00,46.52,46.53,46.47,46.5,54100.0,26.4598,26.4655,26.4314,26.4485,54100.0
2012-07-06 13:50:00,46.5,46.5,46.45,46.46,23700.0,26.4485,26.4485,26.42,26.4257,23700.0
2012-07-06 14:00:00,46.46,46.48,46.46,46.47,28000.0,26.4257,26.4371,26.4257,26.4314,28000.0
2012-07-06 14:10:00,46.46,46.47,46.46,46.46,21200.0,26.4257,26.4314,26.4257,26.4257,21200.0
2012-07-06 14:20:00,46.45,46.47,46.44,46.45,23000.0,26.42,26.4314,26.4143,26.42,23000.0
2012-07-06 14:30:00,46.44,46.46,46.44,46.46,32200.0,26.4143,26.4257,26.4143,26.4257,32200.0
2012-07-06 14:40:00,46.46,46.48,46.45,46.47,38400.0,26.4257,26.4371,26.42,26.4314,38400.0
2012-07-06 14:50:00,46.48,46.54,46.47,46.51,59500.0,26.4371,26.4712,26.4314,26.4542,59500.0
2012-07-06 15:00:00,46.51,46.55,46.48,46.52,59100.0,26.4542,26.4769,26.4371,26.4598,59100.0
2012-07-06 15:10:00,46.52,46.59,46.51,46.57,64800.0,26.4598,26.4997,26.4542,26.4883,64800.0
2012-07-06 15:20:00,46.57,46.57,46.51,46.51,27300.0,26.4883,26.4883,26.4542,26.4542,27300.0
2012-07-06 15:30:00,46.52,46.55,46.5,46.51,66700.0,26.4598,26.4769,26.4485,26.4542,66700.0
2012-07-06 15:40:00,46.51,46.58,46.48,46.56,99100.0,26.4542,26.494,26.4371,26.4826,99100.0
2012-07-06 15:50:00,46.56,46.6,46.54,46.55,198900.0,26.4826,26.5054,26.4712,26.4769,198900.0
2012-07-09 09:30:00,46.43,46.63,46.4,46.49,91700.0,26.4087,26.5224,26.3916,26.4428,91700.0
2012-07-09 09:40:00,46.5,46.66,46.49,46.65,61600.0,26.4485,26.5395,26.4428,26.5338,61600.0
2012-07-09 09:50:00,46.64,46.78,46.63,46.78,166100.0,26.5281,26.6077,26.5224,26.6077,166100.0
2012-07-09 10:00:00,46.78,46.83,46.75,46.78,122200.0,26.6077,26.6362,26.5907,26.6077,122200.0
2012-07-09 10:10:00,46.79,46.82,46.62,46.62,109700.0,26.6134,26.6305,26.5167,26.5167,109700.0
2012-07-09 10:20:00,46.63,46.72,46.62,46.65,144600.0,26.5224,26.5736,26.5167,26.5338,144600.0
2012-07-09 10:30:00,46.64,46.67,46.62,46.67,80200.0,26.5281,26.5452,26.5167,26.5452,80200.0
2012-07-09 10:40:00,46.67,46.68,46.64,46.65,137900.0,26.5452,26.5509,26.5281,26.5338,137900.0
2012-07-09 10:50:00,46.65,46.74,46.64,46.7,111300.0,26.5338,26.585,26.5281,26.5622,111300.0
2012-07-09 11:00:00,46.69,46.75,46.69,46.74,114600.0,26.5565,26.5907,26.5565,26.585,114600.0
2012-07-09 11:10:00,46.74,46.79,46.73,46.76,46900.0,26.585,26.6134,26.5793,26.5964,46900.0
2012-07-09 11:20:00,46.76,46.76,46.7,46.74,84700.0,26.5964,26.5964,26.5622,26.585,84700.0
2012-07-09 11:30:00,46.74,46.75,46.69,46.7,54700.0,26.585,26.5907,26.5565,26.5622,54700.0
2012-07-09 11:40:00,46.69,46.73,46.69,46.7,52300.0,26.5565,26.5793,26.5565,26.5622,52300.0
2012-07-09 11:50:00,46.7,46.72,46.69,46.72,33400.0,26.5622,26.5736,26.5565,26.5736,33400.0
2012-07-09 12:00:00,46.71,46.73,46.7,46.72,95900.0,26.5679,26.5793,26.5622,26.5736,95900.0
2012-07-09 12:10:00,46.71,46.71,46.68,46.7,34500.0,26.5679,26.5679,26.5509,26.5622,34500.0
2012-07-09 12:20:00,46.69,46.71,46.69,46.7,33700.0,26.5565,26.5679,26.5565,26.5622,33700.0
2012-07-09 12:30:00,46.69,46.72,46.68,46.71,47700.0,26.5565,26.5736,26.5509,26.5679,47700.0
2012-07-09 12:40:00,46.72,46.72,46.69,46.71,33600.0,26.5736,26.5736,26.5565,26.5679,33600.0
2012-07-09 12:50:00,46.71,46.72,46.68,46.69,39800.0,26.5679,26.5736,26.5509,26.5565,39800.0
2012-07-09 13:00:00,46.68,46.71,46.68,46.71,58700.0,26.5509,26.5679,26.5509,26.5679,58700.0
2012-07-09 13:10:00,46.7,46.73,46.69,46.72,37200.0,26.5622,26.5793,26.5565,26.5736,37200.0
2012-07-09 13:20:00,46.72,46.79,46.72,46.79,27700.0,26.5736,26.6134,26.5736,26.6134,27700.0
2012-07-09 13:30:00,46.79,46.83,46.78,46.83,51100.0,26.6134,26.6362,26.6077,26.6362,51100.0
2012-07-09 13:40:00,46.83,46.85,46.81,46.81,67600.0,26.6362,26.6475,26.6248,26.6248,67600.0
2012-07-09 13:50:00,46.81,46.82,46.79,46.81,40700.0,26.6248,26.6305,26.6134,26.6248,40700.0
2012-07-09 14:00:00,46.81,46.83,46.76,46.76,45100.0,26.6248,26.6362,26.5964,26.5964,45100.0
2012-07-09 14:10:00,46.76,46.8,46.76,46.8,69800.0,26.5964,26.6191,26.5964,26.6191,69800.0
2012-07-09 14:20:00,46.8,46.81,46.77,46.78,112700.0,26.6191,26.6248,26.602,26.6077,112700.0
2012-07-09 14:30:00,46.79,46.82,46.76,46.77,92400.0,26.6134,26.6305,26.5964,26.602,92400.0
2012-07-09 14:40:00,46.76,46.77,46.72,46.72,48000.0,26.5964,26.602,26.5736,26.5736,48000.0
2012-07-09 14:50:00,46.72,46.75,46.7,46.75,131500.0,26.5736,26.5907,26.5622,26.5907,131500.0
2012-07-09 15:00:00,46.75,46.78,46.74,46.77,74800.0,26.5907,26.6077,26.585,26.602,74800.0
2012-07-09 15:10:00,46.77,46.77,46.75,46.75,42500.0,26.602,26.602,26.5907,26.5907,42500.0
2012-07-09 15:20:00,46.75,46.84,46.75,46.81,123200.0,26.5907,26.6419,26.5907,26.6248,123200.0
2012-07-09 15:30:00,46.81,46.82,46.79,46.8,81300.0,26.6248,26.6305,26.6134,26.6191,81300.0
2012-07-09 15:40:00,46.8,46.81,46.8,46.8,81500.0,26.6191,26.6248,26.6191,26.6191,81500.0
2012-07-09 15:50:00,46.81,46.86,46.8,46.82,339900.0,26.6248,26.6532,26.6191,26.6305,339900.0
2012-07-10 09:30:00,46.79,46.9,46.77,46.84,129500.0,26.6134,26.676,26.602,26.6419,129500.0
2012-07-10 09:40:00,46.83,46.9,46.77,46.9,71200.0,26.6362,26.676,26.602,26.676,71200.0
2012-07-10 09:50:00,46.9,46.92,46.85,46.88,54700.0,26.676,26.6874,26.6475,26.6646,54700.0
2012-07-10 10:00:00,46.87,46.92,46.82,46.84,101600.0,26.6589,26.6874,26.6305,26.6419,101600.0
2012-07-10 10:10:00,46.83,46.85,46.79,46.84,69600.0,26.6362,26.6475,26.6134,26.6419,69600.0
2012-07-10 10:20:00,46.84,46.84,46.79,46.81,37000.0,26.6419,26.6419,26.6134,26.6248,37000.0
2012-07-10 10:30:00,46.81,46.84,46.79,46.83,65100.0,26.6248,26.6419,26.6134,26.6362,65100.0
2012-07-10 10:40:00,46.83,46.85,46.8,46.81,54600.0,26.6362,26.6475,26.6191,26.6248,54600.0
2012-07-10 10:50:00,46.81,46.82,46.79,46.81,51900.0,26.6248,26.6305,26.6134,26.6248,51900.0
2012-07-10 11:00:00,46.81,46.83,46.78,46.82,72000.0,26.6248,26.6362,26.6077,26.6305,72000.0
2012-07-10 11:10:00,46.82,46.84,46.8,46.83,42200.0,26.6305,26.6419,26.6191,26.6362,42200.0
2012-07-10 11:20:00,46.83,46.87,46.82,46.86,40200.0,26.6362,26.6589,26.6305,26.6532,40200.0
2012-07-10 11:30:00,46.85,46.86,46.82,46.85,60500.0,26.6475,26.6532,26.6305,26.6475,60500.0
2012-07-10 11:40:00,46.85,46.91,46.85,46.91,41600.0,26.6475,26.6817,26.6475,26.6817,41600.0
2012-07-10 11:50:00,46.91,46.91,46.86,46.88,36900.0,26.6817,26.6817,26.6532,26.6646,36900.0
2012-07-10 12:00:00,46.88,46.88,46.86,46.87,19400.0,26.6646,26.6646,26.6532,26.6589,19400.0
2012-07-10 12:10:00,46.87,46.87,46.85,46.85,21600.0,26.6589,26.6589,26.6475,26.6475,21600.0
2012-07-10 12:20:00,46.85,46.89,46.85,46.89,33500.0,26.6475,26.6703,26.6475,26.6703,33500.0
2012-07-10 12:30:00,46.88,46.9,46.87,46.9,28400.0,26.6646,26.676,26.6589,26.676,28400.0
2012-07-10 12:40:00,46.9,46.92,46.88,46.9,67000.0,26.676,26.6874,26.6646,26.676,67000.0
2012-07-10 12:50:00,46.9,46.94,46.9,46.92,41100.0,26.676,26.6987,26.676,26.6874,41100.0
2012-07-10 13:00:00,46.91,46.96,46.91,46.95,35000.0,26.6817,26.7101,26.6817,26.7044,35000.0
2012-07-10 13:10:00,46.96,46.97,46.95,46.96,29000.0,26.7101,26.7158,26.7044,26.7101,29000.0
2012-07-10 13:20:00,46.95,46.96,46.92,46.95,40900.0,26.7044,26.7101,26.6874,26.7044,40900.0
2012-07-10 13:30:00,46.95,46.95,46.9,46.9,56400.0,26.7044,26.7044,26.676,26.676,56400.0
2012-07-10 13:40:00,46.9,46.9,46.87,46.87,87500.0,26.676,26.676,26.6589,26.6589,87500.0
2012-07-10 13:50:00,46.88,46.92,46.86,46.91,35800.0,26.6646,26.6874,26.6532,26.6817,35800.0
2012-07-10 14:00:00,46.91,46.95,46.9,46.94,39100.0,26.6817,26.7044,26.676,26.6987,39100.0
2012-07-10 14:10:00,46.94,46.95,46.87,46.87,62200.0,26.6987,26.7044,26.6589,26.6589,62200.0
2012-07-10 14:20:00,46.88,46.88,46.85,46.86,71600.0,26.6646,26.6646,26.6475,26.6532,71600.0
2012-07-10 14:30:00,46.86,46.89,46.84,46.88,98200.0,26.6532,26.6703,26.6419,26.6646,98200.0
2012-07-10 14:40:00,46.88,46.89,46.84,46.86,58100.0,26.6646,26.6703,26.6419,26.6532,58100.0
2012-07-10 14:50:00,46.85,46.89,46.84,46.86,59200.0,26.6475,26.6703,26.6419,26.6532,59200.0
2012-07-10 15:00:00,46.87,46.92,46.86,46.9,66700.0,26.6589,26.6874,26.6532,26.676,66700.0
2012-07-10 15:10:00,46.9,46.91,46.85,46.87,75000.0,26.676,26.6817,26.6475,26.6589,75000.0
2012-07-10 15:20:00,46.87,46.9,46.84,46.85,59700.0,26.6589,26.676,26.6419,26.6475,59700.0
2012-07-10 15:30:00,46.85,46.88,46.84,46.85,83200.0,26.6475,26.6646,26.6419,26.6475,83200.0
2012-07-10 15:40:00,46.85,46.91,46.84,46.89,167200.0,26.6475,26.6817,26.6419,26.6703,167200.0
2012-07-10 15:50:00,46.89,46.98,46.88,46.94,414400.0,26.6703,26.7215,26.6646,26.6987,414400.0
2012-07-11 09:30:00,46.9,47.0,46.9,47.0,129200.0,26.676,26.7329,26.676,26.7329,129200.0
2012-07-11 09:40:00,47.0,47.11,47.0,47.09,110700.0,26.7329,26.7954,26.7329,26.7841,110700.0
2012-07-11 09:50:00,47.09,47.13,47.08,47.09,85000.0,26.7841,26.8068,26.7784,26.7841,85000.0
2012-07-11 10:00:00,47.09,47.09,46.93,46.94,84900.0,26.7841,26.7841,26.6931,26.6987,84900.0
2012-07-11 10:10:00,46.94,47.03,46.94,46.95,69900.0,26.6987,26.7499,26.6987,26.7044,69900.0
2012-07-11 10:20:00,46.95,46.95,46.84,46.88,75400.0,26.7044,26.7044,26.6419,26.6646,75400.0
2012-07-11 10:30:00,46.89,46.91,46.86,46.88,51100.0,26.6703,26.6817,26.6532,26.6646,51100.0
2012-07-11 10:40:00,46.88,46.89,46.82,46.88,49500.0,26.6646,26.6703,26.6305,26.6646,49500.0
2012-07-11 10:50:00,46.87,46.98,46.86,46.98,49700.0,26.6589,26.7215,26.6532,26.7215,49700.0
2012-07-11 11:00:00,46.97,47.07,46.96,47.03,58200.0,26.7158,26.7727,26.7101,26.7499,58200.0
2012-07-11 11:10:00,47.02,47.07,47.0,47.03,41400.0,26.7442,26.7727,26.7329,26.7499,41400.0
2012-07-11 11:20:00,47.04,47.1,47.03,47.06,43500.0,26.7556,26.7897,26.7499,26.767,43500.0
2012-07-11 11:30:00,47.06,47.1,47.05,47.09,56800.0,26.767,26.7897,26.7613,26.7841,56800.0
2012-07-11 11:40:00,47.1,47.1,47.02,47.07,39400.0,26.7897,26.7897,26.7442,26.7727,39400.0
2012-07-11 11:50:00,47.07,47.1,47.07,47.09,41100.0,26.7727,26.7897,26.7727,26.7841,41100.0
2012-07-11 12:00:00,47.08,47.13,47.08,47.09,47300.0,26.7784,26.8068,26.7784,26.7841,47300.0
2012-07-11 12:10:00,47.09,47.1,47.08,47.09,26800.0,26.7841,26.7897,26.7784,26.7841,26800.0
2012-07-11 12:20:00,47.09,47.1,47.01,47.02,31900.0,26.7841,26.7897,26.7386,26.7442,31900.0
2012-07-11 12:30:00,47.01,47.12,46.99,47.1,106700.0,26.7386,26.8011,26.7272,26.7897,106700.0
2012-07-11 12:40:00,47.1,47.1,47.03,47.04,40700.0,26.7897,26.7897,26.7499,26.7556,40700.0
2012-07-11 12:50:00,47.03,47.08,47.01,47.08,34400.0,26.7499,26.7784,26.7386,26.7784,34400.0
2012-07-11 13:00:00,47.07,47.07,47.04,47.06,39700.0,26.7727,26.7727,26.7556,26.767,39700.0
2012-07-11 13:10:00,47.07,47.09,47.06,47.06,32200.0,26.7727,26.7841,26.767,26.767,32200.0
2012-07-11 13:20:00,47.07,47.1,47.06,47.09,37800.0,26.7727,26.7897,26.767,26.7841,37800.0
2012-07-11 13:30:00,47.09,47.1,47.06,47.08,32000.0,26.7841,26.7897,26.767,26.7784,32000.0
2012-07-11 13:40:00,47.07,47.1,47.05,47.09,47400.0,26.7727,26.7897,26.7613,26.7841,47400.0
2012-07-11 13:50:00,47.1,47.12,47.07,47.11,32600.0,26.7897,26.8011,26.7727,26.7954,32600.0
2012-07-11 14:00:00,47.11,47.11,46.97,47.01,82700.0,26.7954,26.7954,26.7158,26.7386,82700.0
2012-07-11 14:10:00,47.01,47.04,46.99,47.0,66800.0,26.7386,26.7556,26.7272,26.7329,66800.0
2012-07-11 14:20:00,47.0,47.02,46.96,46.99,59900.0,26.7329,26.7442,26.7101,26.7272,59900.0
2012-07-11 14:30:00,46.99,47.0,46.96,46.98,59300.0,26.7272,26.7329,26.7101,26.7215,59300.0
2012-07-11 14:40:00,46.98,47.01,46.95,46.96,47900.0,26.7215,26.7386,26.7044,26.7101,47900.0
2012-07-11 14:50:00,46.96,47.01,46.95,47.01,114000.0,26.7101,26.7386,26.7044,26.7386,114000.0
2012-07-11 15:00:00,47.0,47.07,47.0,47.07,99900.0,26.7329,26.7727,26.7329,26.7727,99900.0
2012-07-11 15:10:00,47.08,47.08,47.01,47.03,64400.0,26.7784,26.7784,26.7386,26.7499,64400.0
2012-07-11 15:20:00,47.02,47.03,47.0,47.02,89700.0,26.7442,26.7499,26.7329,26.7442,89700.0
2012-07-11 15:30:00,47.02,47.05,47.0,47.01,85300.0,26.7442,26.7613,26.7329,26.7386,85300.0
2012-07-11 15:40:00,47.01,47.17,47.01,47.16,137000.0,26.7386,26.8296,26.7386,26.8239,137000.0
2012-07-11 15:50:00,47.16,47.22,47.15,47.18,317500.0,26.8239,26.858,26.8182,26.8352,317500.0
2012-07-12 09:30:00,47.16,47.17,46.98,47.03,109800.0,26.8239,26.8296,26.7215,26.7499,109800.0
2012-07-12 09:40:00,47.04,47.11,47.01,47.08,56000.0,26.7556,26.7954,26.7386,26.7784,56000.0
2012-07-12 09:50:00,47.09,47.12,47.05,47.12,40600.0,26.7841,26.8011,26.7613,26.8011,40600.0
2012-07-12 10:00:00,47.11,47.13,47.04,47.04,47100.0,26.7954,26.8068,26.7556,26.7556,47100.0
2012-07-12 10:10:00,47.04,47.1,47.02,47.09,38000.0,26.7556,26.7897,26.7442,26.7841,38000.0
2012-07-12 10:20:00,47.09,47.09,47.01,47.06,54200.0,26.7841,26.7841,26.7386,26.767,54200.0
2012-07-12 10:30:00,47.05,47.11,47.05,47.06,31300.0,26.7613,26.7954,26.7613,26.767,31300.0
2012-07-12 10:40:00,47.06,47.06,47.01,47.02,39100.0,26.767,26.767,26.7386,26.7442,39100.0
2012-07-12 10:50:00,47.02,47.07,47.0,47.07,32600.0,26.7442,26.7727,26.7329,26.7727,32600.0
2012-07-12 11:00:00,47.07,47.14,47.06,47.12,44900.0,26.7727,26.8125,26.767,26.8011,44900.0
2012-07-12 11:10:00,47.12,47.14,47.1,47.14,38300.0,26.8011,26.8125,26.7897,26.8125,38300.0
2012-07-12 11:20:00,47.14,47.2,47.13,47.19,61300.0,26.8125,26.8466,26.8068,26.8409,61300.0
2012-07-12 11:30:00,47.19,47.26,47.19,47.25,83800.0,26.8409,26.8807,26.8409,26.8751,83800.0
2012-07-12 11:40:00,47.26,47.28,47.23,47.27,45400.0,26.8807,26.8921,26.8637,26.8864,45400.0
2012-07-12 11:50:00,47.26,47.29,47.25,47.28,43500.0,26.8807,26.8978,26.8751,26.8921,43500.0
2012-07-12 12:00:00,47.27,47.28,47.23,47.24,80200.0,26.8864,26.8921,26.8637,26.8694,80200.0
2012-07-12 12:10:00,47.24,47.3,47.22,47.27,38100.0,26.8694,26.9035,26.858,26.8864,38100.0
2012-07-12 12:20:00,47.27,47.29,47.22,47.24,34800.0,26.8864,26.8978,26.858,26.8694,34800.0
2012-07-12 12:30:00,47.23,47.24,47.17,47.17,36600.0,26.8637,26.8694,26.8296,26.8296,36600.0
2012-07-12 12:40:00,47.17,47.2,47.16,47.2,31500.0,26.8296,26.8466,26.8239,26.8466,31500.0
2012-07-12 12:50:00,47.2,47.31,47.19,47.31,35900.0,26.8466,26.9092,26.8409,26.9092,35900.0
2012-07-12 13:00:00,47.3,47.32,47.23,47.3,53900.0,26.9035,26.9149,26.8637,26.9035,53900.0
2012-07-12 13:10:00,47.31,47.33,47.3,47.33,30900.0,26.9092,26.9206,26.9035,26.9206,30900.0
2012-07-12 13:20:00,47.33,47.37,47.33,47.36,40000.0,26.9206,26.9433,26.9206,26.9376,40000.0
2012-07-12 13:30:00,47.35,47.38,47.32,47.34,54800.0,26.9319,26.949,26.9149,26.9263,54800.0
2012-07-12 13:40:00,47.33,47.34,47.3,47.31,65600.0,26.9206,26.9263,26.9035,26.9092,65600.0
2012-07-12 13:50:00,47.31,47.31,47.26,47.29,37400.0,26.9092,26.9092,26.8807,26.8978,37400.0
2012-07-12 14:00:00,47.28,47.31,47.26,47.27,38500.0,26.8921,26.9092,26.8807,26.8864,38500.0
2012-07-12 14:10:00,47.26,47.29,47.22,47.23,58800.0,26.8807,26.8978,26.858,26.8637,58800.0
2012-07-12 14:20:00,47.23,47.29,47.22,47.27,32900.0,26.8637,26.8978,26.858,26.8864,32900.0
2012-07-12 14:30:00,47.27,47.31,47.25,47.26,46100.0,26.8864,26.9092,26.8751,26.8807,46100.0
2012-07-12 14:40:00,47.26,47.29,47.22,47.23,43600.0,26.8807,26.8978,26.858,26.8637,43600.0
2012-07-12 14:50:00,47.23,47.26,47.22,47.25,48200.0,26.8637,26.8807,26.858,26.8751,48200.0
2012-07-12 15:00:00,47.26,47.27,47.22,47.23,98900.0,26.8807,26.8864,26.858,26.8637,98900.0
2012-07-12 15:10:00,47.23,47.29,47.23,47.26,63000.0,26.8637,26.8978,26.8637,26.8807,63000.0
2012-07-12 15:20:00,47.26,47.32,47.24,47.28,60700.0,26.8807,26.9149,26.8694,26.8921,60700.0
2012-07-12 15:30:00,47.27,47.3,47.25,47.27,76000.0,26.8864,26.9035,26.8751,26.8864,76000.0
2012-07-12 15:40:00,47.28,47.3,47.22,47.27,191600.0,26.8921,26.9035,26.858,26.8864,191600.0
2012-07-12 15:50:00,47.27,47.29,47.2,47.2,277800.0,26.8864,26.8978,26.8466,26.8466,277800.0
2012-07-13 09:30:00,47.24,47.39,47.23,47.39,44600.0,26.8694,26.9547,26.8637,26.9547,44600.0
2012-07-13 09:40:00,47.4,47.5,47.39,47.47,64200.0,26.9604,27.0173,26.9547,27.0002,64200.0
2012-07-13 09:50:00,47.47,47.49,47.44,47.46,50600.0,27.0002,27.0116,26.9831,26.9945,50600.0
2012-07-13 10:00:00,47.47,47.55,47.41,47.52,133200.0,27.0002,27.0457,26.9661,27.0286,133200.0
2012-07-13 10:10:00,47.52,47.55,47.5,47.54,35600.0,27.0286,27.0457,27.0173,27.04,35600.0
2012-07-13 10:20:00,47.55,47.63,47.55,47.61,82900.0,27.0457,27.0912,27.0457,27.0798,82900.0
2012-07-13 10:30:00,47.62,47.67,47.58,47.65,69200.0,27.0855,27.114,27.0628,27.1026,69200.0
2012-07-13 10:40:00,47.64,47.66,47.59,47.65,59100.0,27.0969,27.1083,27.0684,27.1026,59100.0
2012-07-13 10:50:00,47.65,47.66,47.61,47.64,34300.0,27.1026,27.1083,27.0798,27.0969,34300.0
2012-07-13 11:00:00,47.64,47.64,47.6,47.63,40400.0,27.0969,27.0969,27.0741,27.0912,40400.0
2012-07-13 11:10:00,47.63,47.64,47.61,47.64,32400.0,27.0912,27.0969,27.0798,27.0969,32400.0
2012-07-13 11:20:00,47.64,47.64,47.6,47.64,40900.0,27.0969,27.0969,27.0741,27.0969,40900.0
2012-07-13 11:30:00,47.64,47.64,47.58,47.59,47200.0,27.0969,27.0969,27.0628,27.0684,47200.0
2012-07-13 11:40:00,47.59,47.61,47.58,47.58,39800.0,27.0684,27.0798,27.0628,27.0628,39800.0
2012-07-13 11:50:00,47.58,47.6,47.58,47.58,20600.0,27.0628,27.0741,27.0628,27.0628,20600.0
2012-07-13 12:00:00,47.58,47.6,47.57,47.58,21500.0,27.0628,27.0741,27.0571,27.0628,21500.0
2012-07-13 12:10:00,47.59,47.62,47.57,47.58,43900.0,27.0684,27.0855,27.0571,27.0628,43900.0
2012-07-13 12:20:00,47.58,47.59,47.56,47.58,33800.0,27.0628,27.0684,27.0514,27.0628,33800.0
2012-07-13 12:30:00,47.58,47.58,47.5,47.51,52900.0,27.0628,27.0628,27.0173,27.0229,52900.0
2012-07-13 12:40:00,47.52,47.53,47.5,47.53,23200.0,27.0286,27.0343,27.0173,27.0343,23200.0
2012-07-13 12:50:00,47.52,47.57,47.51,47.55,40300.0,27.0286,27.0571,27.0229,27.0457,40300.0
2012-07-13 13:00:00,47.55,47.56,47.53,47.56,17700.0,27.0457,27.0514,27.0343,27.0514,17700.0
2012-07-13 13:10:00,47.55,47.58,47.55,47.57,14900.0,27.0457,27.0628,27.0457,27.0571,14900.0
2012-07-13 13:20:00,47.57,47.6,47.55,47.56,19500.0,27.0571,27.0741,27.0457,27.0514,19500.0
2012-07-13 13:30:00,47.57,47.57,47.52,47.55,15200.0,27.0571,27.0571,27.0286,27.0457,15200.0
2012-07-13 13:40:00,47.55,47.57,47.53,47.56,26700.0,27.0457,27.0571,27.0343,27.0514,26700.0
2012-07-13 13:50:00,47.57,47.58,47.54,47.55,20700.0,27.0571,27.0628,27.04,27.0457,20700.0
2012-07-13 14:00:00,47.55,47.56,47.5,47.5,27100.0,27.0457,27.0514,27.0173,27.0173,27100.0
2012-07-13 14:10:00,47.51,47.51,47.48,47.49,36900.0,27.0229,27.0229,27.0059,27.0116,36900.0
2012-07-13 14:20:00,47.48,47.49,47.45,47.49,39100.0,27.0059,27.0116,26.9888,27.0116,39100.0
2012-07-13 14:30:00,47.48,47.53,47.48,47.51,28000.0,27.0059,27.0343,27.0059,27.0229,28000.0
2012-07-13 14:40:00,47.5,47.54,47.5,47.52,23300.0,27.0173,27.04,27.0173,27.0286,23300.0
2012-07-13 14:50:00,47.53,47.55,47.52,47.53,70000.0,27.0343,27.0457,27.0286,27.0343,70000.0
2012-07-13 15:00:00,47.53,47.6,47.52,47.59,35500.0,27.0343,27.0741,27.0286,27.0684,35500.0
2012-07-13 15:10:00,47.58,47.62,47.58,47.59,62400.0,27.0628,27.0855,27.0628,27.0684,62400.0
2012-07-13 15:20:00,47.6,47.61,47.52,47.54,69300.0,27.0741,27.0798,27.0286,27.04,69300.0
2012-07-13 15:30:00,47.54,47.55,47.51,47.53,92800.0,27.04,27.0457,27.0229,27.0343,92800.0
2012-07-13 15:40:00,47.54,47.6,47.53,47.56,141200.0,27.04,27.0741,27.0343,27.0514,141200.0
2012-07-13 15:50:00,47.57,47.64,47.55,47.62,271400.0,27.0571,27.0969,27.0457,27.0855,271400.0
2012-07-16 09:30:00,47.55,47.65,47.44,47.44,80200.0,27.0457,27.1026,26.9831,26.9831,80200.0
2012-07-16 09:40:00,47.44,47.6,47.44,47.57,46100.0,26.9831,27.0741,26.9831,27.0571,46100.0
2012-07-16 09:50:00,47.58,47.65,47.54,47.63,111400.0,27.0628,27.1026,27.04,27.0912,111400.0
2012-07-16 10:00:00,47.63,47.63,47.56,47.58,54700.0,27.0912,27.0912,27.0514,27.0628,54700.0
2012-07-16 10:10:00,47.59,47.61,47.57,47.59,33500.0,27.0684,27.0798,27.0571,27.0684,33500.0
2012-07-16 10:20:00,47.58,47.59,47.51,47.59,39200.0,27.0628,27.0684,27.0229,27.0684,39200.0
2012-07-16 10:30:00,47.58,47.63,47.54,47.62,107100.0,27.0628,27.0912,27.04,27.0855,107100.0
2012-07-16 10:40:00,47.62,47.68,47.62,47.64,42600.0,27.0855,27.1196,27.0855,27.0969,42600.0
2012-07-16 10:50:00,47.64,47.64,47.51,47.53,45700.0,27.0969,27.0969,27.0229,27.0343,45700.0
2012-07-16 11:00:00,47.54,47.57,47.53,47.55,29800.0,27.04,27.0571,27.0343,27.0457,29800.0
2012-07-16 11:10:00,47.55,47.58,47.54,47.57,67500.0,27.0457,27.0628,27.04,27.0571,67500.0
2012-07-16 11:20:00,47.58,47.58,47.51,47.54,61600.0,27.0628,27.0628,27.0229,27.04,61600.0
2012-07-16 11:30:00,47.54,47.61,47.53,47.6,35900.0,27.04,27.0798,27.0343,27.0741,35900.0
2012-07-16 11:40:00,47.59,47.6,47.57,47.58,26900.0,27.0684,27.0741,27.0571,27.0628,26900.0
2012-07-16 11:50:00,47.58,47.58,47.56,47.57,19500.0,27.0628,27.0628,27.0514,27.0571,19500.0
2012-07-16 12:00:00,47.57,47.58,47.56,47.57,22600.0,27.0571,27.0628,27.0514,27.0571,22600.0
2012-07-16 12:10:00,47.58,47.58,47.53,47.53,19100.0,27.0628,27.0628,27.0343,27.0343,19100.0
2012-07-16 12:20:00,47.54,47.55,47.51,47.52,26400.0,27.04,27.0457,27.0229,27.0286,26400.0
2012-07-16 12:30:00,47.53,47.55,47.52,47.52,51900.0,27.0343,27.0457,27.0286,27.0286,51900.0
2012-07-16 12:40:00,47.53,47.55,47.52,47.53,15000.0,27.0343,27.0457,27.0286,27.0343,15000.0
2012-07-16 12:50:00,47.53,47.55,47.52,47.54,17900.0,27.0343,27.0457,27.0286,27.04,17900.0
2012-07-16 13:00:00,47.54,47.56,47.47,47.47,69800.0,27.04,27.0514,27.0002,27.0002,69800.0
2012-07-16 13:10:00,47.47,47.48,47.44,47.46,26500.0,27.0002,27.0059,26.9831,26.9945,26500.0
2012-07-16 13:20:00,47.46,47.49,47.45,47.49,18900.0,26.9945,27.0116,26.9888,27.0116,18900.0
2012-07-16 13:30:00,47.49,47.51,47.46,47.47,41200.0,27.0116,27.0229,26.9945,27.0002,41200.0
2012-07-16 13:40:00,47.47,47.48,47.44,47.45,27500.0,27.0002,27.0059,26.9831,26.9888,27500.0
2012-07-16 13:50:00,47.46,47.46,47.43,47.43,33500.0,26.9945,26.9945,26.9774,26.9774,33500.0
2012-07-16 14:00:00,47.43,47.47,47.42,47.46,62500.0,26.9774,27.0002,26.9718,26.9945,62500.0
2012-07-16 14:10:00,47.47,47.52,47.45,47.52,18700.0,27.0002,27.0286,26.9888,27.0286,18700.0
2012-07-16 14:20:00,47.53,47.55,47.52,47.54,20900.0,27.0343,27.0457,27.0286,27.04,20900.0
2012-07-16 14:30:00,47.54,47.54,47.52,47.52,35000.0,27.04,27.04,27.0286,27.0286,35000.0
2012-07-16 14:40:00,47.53,47.58,47.52,47.55,32000.0,27.0343,27.0628,27.0286,27.0457,32000.0
2012-07-16 14:50:00,47.55,47.57,47.55,47.55,21100.0,27.0457,27.0571,27.0457,27.0457,21100.0
2012-07-16 15:00:00,47.56,47.57,47.54,47.56,43900.0,27.0514,27.0571,27.04,27.0514,43900.0
2012-07-16 15:10:00,47.57,47.58,47.56,47.57,33700.0,27.0571,27.0628,27.0514,27.0571,33700.0
2012-07-16 15:20:00,47.57,47.6,47.55,47.55,54500.0,27.0571,27.0741,27.0457,27.0457,54500.0
2012-07-16 15:30:00,47.56,47.59,47.54,47.57,67700.0,27.0514,27.0684,27.04,27.0571,67700.0
2012-07-16 15:40:00,47.58,47.6,47.56,47.57,119500.0,27.0628,27.0741,27.0514,27.0571,119500.0
2012-07-16 15:50:00,47.58,47.6,47.54,47.6,181700.0,27.0628,27.0741,27.04,27.0741,181700.0
2012-07-17 09:30:00,47.67,47.75,47.59,47.69,84000.0,27.114,27.1595,27.0684,27.1253,84000.0
2012-07-17 09:40:00,47.68,47.73,47.63,47.7,45600.0,27.1196,27.1481,27.0912,27.131,45600.0
2012-07-17 09:50:00,47.71,47.75,47.62,47.63,45000.0,27.1367,27.1595,27.0855,27.0912,45000.0
2012-07-17 10:00:00,47.62,47.64,47.52,47.63,72800.0,27.0855,27.0969,27.0286,27.0912,72800.0
2012-07-17 10:10:00,47.62,47.65,47.61,47.63,42700.0,27.0855,27.1026,27.0798,27.0912,42700.0
2012-07-17 10:20:00,47.62,47.63,47.55,47.55,46200.0,27.0855,27.0912,27.0457,27.0457,46200.0
2012-07-17 10:30:00,47.55,47.64,47.55,47.55,44000.0,27.0457,27.0969,27.0457,27.0457,44000.0
2012-07-17 10:40:00,47.55,47.59,47.51,47.57,55000.0,27.0457,27.0684,27.0229,27.0571,55000.0
2012-07-17 10:50:00,47.57,47.59,47.52,47.52,31100.0,27.0571,27.0684,27.0286,27.0286,31100.0
2012-07-17 11:00:00,47.53,47.62,47.53,47.61,36700.0,27.0343,27.0855,27.0343,27.0798,36700.0
2012-07-17 11:10:00,47.61,47.68,47.61,47.68,20200.0,27.0798,27.1196,27.0798,27.1196,20200.0
2012-07-17 11:20:00,47.68,47.72,47.63,47.64,32900.0,27.1196,27.1424,27.0912,27.0969,32900.0
2012-07-17 11:30:00,47.64,47.7,47.63,47.67,45400.0,27.0969,27.131,27.0912,27.114,45400.0
2012-07-17 11:40:00,47.67,47.69,47.63,47.69,64300.0,27.114,27.1253,27.0912,27.1253,64300.0
2012-07-17 11:50:00,47.69,47.74,47.66,47.71,64400.0,27.1253,27.1538,27.1083,27.1367,64400.0
2012-07-17 12:00:00,47.72,47.74,47.71,47.71,52500.0,27.1424,27.1538,27.1367,27.1367,52500.0
2012-07-17 12:10:00,47.71,47.76,47.71,47.76,64500.0,27.1367,27.1651,27.1367,27.1651,64500.0
2012-07-17 12:20:00,47.76,47.83,47.76,47.82,69600.0,27.1651,27.205,27.1651,27.1993,69600.0
2012-07-17 12:30:00,47.82,47.83,47.79,47.8,47200.0,27.1993,27.205,27.1822,27.1879,47200.0
2012-07-17 12:40:00,47.8,47.82,47.79,47.8,36300.0,27.1879,27.1993,27.1822,27.1879,36300.0
2012-07-17 12:50:00,47.81,47.84,47.81,47.82,30700.0,27.1936,27.2106,27.1936,27.1993,30700.0
2012-07-17 13:00:00,47.81,47.86,47.81,47.85,33600.0,27.1936,27.222,27.1936,27.2163,33600.0
2012-07-17 13:10:00,47.86,47.87,47.85,47.87,23400.0,27.222,27.2277,27.2163,27.2277,23400.0
2012-07-17 13:20:00,47.87,47.89,47.86,47.88,50400.0,27.2277,27.2391,27.222,27.2334,50400.0
2012-07-17 13:30:00,47.88,47.92,47.87,47.88,55200.0,27.2334,27.2561,27.2277,27.2334,55200.0
2012-07-17 13:40:00,47.89,47.89,47.86,47.88,27400.0,27.2391,27.2391,27.222,27.2334,27400.0
2012-07-17 13:50:00,47.88,47.88,47.81,47.82,38100.0,27.2334,27.2334,27.1936,27.1993,38100.0
2012-07-17 14:00:00,47.82,47.87,47.81,47.86,35500.0,27.1993,27.2277,27.1936,27.222,35500.0
2012-07-17 14:10:00,47.86,47.88,47.84,47.85,43700.0,27.222,27.2334,27.2106,27.2163,43700.0
2012-07-17 14:20:00,47.86,47.88,47.84,47.85,111300.0,27.222,27.2334,27.2106,27.2163,111300.0
2012-07-17 14:30:00,47.85,47.85,47.8,47.81,60800.0,27.2163,27.2163,27.1879,27.1936,60800.0
2012-07-17 14:40:00,47.8,47.82,47.76,47.79,44800.0,27.1879,27.1993,27.1651,27.1822,44800.0
2012-07-17 14:50:00,47.8,47.86,47.8,47.82,50100.0,27.1879,27.222,27.1879,27.1993,50100.0
2012-07-17 15:00:00,47.81,47.81,47.76,47.76,84100.0,27.1936,27.1936,27.1651,27.1651,84100.0
2012-07-17 15:10:00,47.76,47.8,47.76,47.8,43200.0,27.1651,27.1879,27.1651,27.1879,43200.0
2012-07-17 15:20:00,47.8,47.8,47.76,47.77,65900.0,27.1879,27.1879,27.1651,27.1708,65900.0
2012-07-17 15:30:00,47.77,47.79,47.7,47.7,111500.0,27.1708,27.1822,27.131,27.131,111500.0
2012-07-17 15:40:00,47.71,47.71,47.69,47.7,223000.0,27.1367,27.1367,27.1253,27.131,223000.0
2012-07-17 15:50:00,47.7,47.73,47.65,47.7,516100.0,27.131,27.1481,27.1026,27.131,516100.0
2012-07-18 09:30:00,47.61,47.69,47.48,47.48,87700.0,27.0798,27.1253,27.0059,27.0059,87700.0
2012-07-18 09:40:00,47.48,47.55,47.46,47.55,62500.0,27.0059,27.0457,26.9945,27.0457,62500.0
2012-07-18 09:50:00,47.55,47.7,47.55,47.64,79700.0,27.0457,27.131,27.0457,27.0969,79700.0
2012-07-18 10:00:00,47.65,47.69,47.59,47.66,64300.0,27.1026,27.1253,27.0684,27.1083,64300.0
2012-07-18 10:10:00,47.67,47.67,47.55,47.57,50700.0,27.114,27.114,27.0457,27.0571,50700.0
2012-07-18 10:20:00,47.58,47.67,47.58,47.62,38600.0,27.0628,27.114,27.0628,27.0855,38600.0
2012-07-18 10:30:00,47.63,47.69,47.6,47.68,35000.0,27.0912,27.1253,27.0741,27.1196,35000.0
2012-07-18 10:40:00,47.68,47.76,47.67,47.75,32200.0,27.1196,27.1651,27.114,27.1595,32200.0
2012-07-18 10:50:00,47.75,47.77,47.63,47.65,33800.0,27.1595,27.1708,27.0912,27.1026,33800.0
2012-07-18 11:00:00,47.65,47.65,47.59,47.62,36400.0,27.1026,27.1026,27.0684,27.0855,36400.0
2012-07-18 11:10:00,47.62,47.62,47.54,47.54,48300.0,27.0855,27.0855,27.04,27.04,48300.0
2012-07-18 11:20:00,47.55,47.56,47.54,47.55,63900.0,27.0457,27.0514,27.04,27.0457,63900.0
2012-07-18 11:30:00,47.55,47.6,47.54,47.59,57100.0,27.0457,27.0741,27.04,27.0684,57100.0
2012-07-18 11:40:00,47.59,47.6,47.55,47.58,50900.0,27.0684,27.0741,27.0457,27.0628,50900.0
2012-07-18 11:50:00,47.59,47.61,47.53,47.54,46600.0,27.0684,27.0798,27.0343,27.04,46600.0
2012-07-18 12:00:00,47.55,47.61,47.55,47.61,123200.0,27.0457,27.0798,27.0457,27.0798,123200.0
2012-07-18 12:10:00,47.61,47.67,47.6,47.65,26900.0,27.0798,27.114,27.0741,27.1026,26900.0
2012-07-18 12:20:00,47.66,47.69,47.62,47.63,46800.0,27.1083,27.1253,27.0855,27.0912,46800.0
2012-07-18 12:30:00,47.63,47.64,47.61,47.64,33500.0,27.0912,27.0969,27.0798,27.0969,33500.0
2012-07-18 12:40:00,47.63,47.73,47.63,47.7,75100.0,27.0912,27.1481,27.0912,27.131,75100.0
2012-07-18 12:50:00,47.71,47.73,47.7,47.73,17700.0,27.1367,27.1481,27.131,27.1481,17700.0
2012-07-18 13:00:00,47.73,47.74,47.72,47.72,25600.0,27.1481,27.1538,27.1424,27.1424,25600.0
2012-07-18 13:10:00,47.73,47.74,47.7,47.73,36400.0,27.1481,27.1538,27.131,27.1481,36400.0
2012-07-18 13:20:00,47.74,47.78,47.73,47.78,21300.0,27.1538,27.1765,27.1481,27.1765,21300.0
2012-07-18 13:30:00,47.78,47.78,47.72,47.73,52600.0,27.1765,27.1765,27.1424,27.1481,52600.0
2012-07-18 13:40:00,47.72,47.74,47.7,47.71,74800.0,27.1424,27.1538,27.131,27.1367,74800.0
2012-07-18 13:50:00,47.72,47.73,47.68,47.71,64000.0,27.1424,27.1481,27.1196,27.1367,64000.0
2012-07-18 14:00:00,47.71,47.75,47.7,47.71,63800.0,27.1367,27.1595,27.131,27.1367,63800.0
2012-07-18 14:10:00,47.7,47.74,47.69,47.7,51400.0,27.131,27.1538,27.1253,27.131,51400.0
2012-07-18 14:20:00,47.7,47.75,47.7,47.75,29500.0,27.131,27.1595,27.131,27.1595,29500.0
2012-07-18 14:30:00,47.75,47.75,47.71,47.71,49200.0,27.1595,27.1595,27.1367,27.1367,49200.0
2012-07-18 14:40:00,47.71,47.72,47.66,47.7,57600.0,27.1367,27.1424,27.1083,27.131,57600.0
2012-07-18 14:50:00,47.69,47.71,47.67,47.71,43300.0,27.1253,27.1367,27.114,27.1367,43300.0
2012-07-18 15:00:00,47.71,47.73,47.7,47.72,45000.0,27.1367,27.1481,27.131,27.1424,45000.0
2012-07-18 15:10:00,47.73,47.79,47.73,47.79,35300.0,27.1481,27.1822,27.1481,27.1822,35300.0
2012-07-18 15:20:00,47.79,47.82,47.75,47.77,78500.0,27.1822,27.1993,27.1595,27.1708,78500.0
2012-07-18 15:30:00,47.77,47.78,47.75,47.77,53500.0,27.1708,27.1765,27.1595,27.1708,53500.0
2012-07-18 15:40:00,47.77,47.77,47.72,47.75,99200.0,27.1708,27.1708,27.1424,27.1595,99200.0
2012-07-18 15:50:00,47.75,47.8,47.73,47.79,240000.0,27.1595,27.1879,27.1481,27.1822,240000.0
2012-07-19 09:30:00,47.78,47.83,47.54,47.64,107900.0,27.1765,27.205,27.04,27.0969,107900.0
2012-07-19 09:40:00,47.61,47.68,47.55,47.55,61200.0,27.0798,27.1196,27.0457,27.0457,61200.0
2012-07-19 09:50:00,47.56,47.56,47.34,47.46,179000.0,27.0514,27.0514,26.9263,26.9945,179000.0
2012-07-19 10:00:00,47.45,47.51,47.38,47.45,124500.0,26.9888,27.0229,26.949,26.9888,124500.0
2012-07-19 10:10:00,47.44,47.47,47.41,47.43,60000.0,26.9831,27.0002,26.9661,26.9774,60000.0
2012-07-19 10:20:00,47.44,47.44,47.39,47.41,70500.0,26.9831,26.9831,26.9547,26.9661,70500.0
2012-07-19 10:30:00,47.41,47.48,47.4,47.44,63100.0,26.9661,27.0059,26.9604,26.9831,63100.0
2012-07-19 10:40:00,47.44,47.47,47.42,47.45,48400.0,26.9831,27.0002,26.9718,26.9888,48400.0
2012-07-19 10:50:00,47.45,47.47,47.39,47.4,27000.0,26.9888,27.0002,26.9547,26.9604,27000.0
2012-07-19 11:00:00,47.39,47.47,47.39,47.45,42900.0,26.9547,27.0002,26.9547,26.9888,42900.0
2012-07-19 11:10:00,47.45,47.45,47.4,47.41,22200.0,26.9888,26.9888,26.9604,26.9661,22200.0
2012-07-19 11:20:00,47.42,47.5,47.41,47.47,58500.0,26.9718,27.0173,26.9661,27.0002,58500.0
2012-07-19 11:30:00,47.48,47.51,47.46,47.46,35500.0,27.0059,27.0229,26.9945,26.9945,35500.0
2012-07-19 11:40:00,47.47,47.48,47.45,47.45,43600.0,27.0002,27.0059,26.9888,26.9888,43600.0
2012-07-19 11:50:00,47.45,47.48,47.45,47.46,35600.0,26.9888,27.0059,26.9888,26.9945,35600.0
2012-07-19 12:00:00,47.46,47.53,47.46,47.52,46300.0,26.9945,27.0343,26.9945,27.0286,46300.0
2012-07-19 12:10:00,47.52,47.62,47.52,47.61,92800.0,27.0286,27.0855,27.0286,27.0798,92800.0
2012-07-19 12:20:00,47.61,47.66,47.61,47.65,45500.0,27.0798,27.1083,27.0798,27.1026,45500.0
2012-07-19 12:30:00,47.65,47.69,47.65,47.68,36700.0,27.1026,27.1253,27.1026,27.1196,36700.0
2012-07-19 12:40:00,47.68,47.68,47.61,47.61,66200.0,27.1196,27.1196,27.0798,27.0798,66200.0
2012-07-19 12:50:00,47.61,47.63,47.6,47.62,31300.0,27.0798,27.0912,27.0741,27.0855,31300.0
2012-07-19 13:00:00,47.63,47.74,47.63,47.7,106600.0,27.0912,27.1538,27.0912,27.131,106600.0
2012-07-19 13:10:00,47.7,47.7,47.62,47.62,31400.0,27.131,27.131,27.0855,27.0855,31400.0
2012-07-19 13:20:00,47.63,47.64,47.59,47.59,30500.0,27.0912,27.0969,27.0684,27.0684,30500.0
2012-07-19 13:30:00,47.59,47.6,47.54,47.55,30700.0,27.0684,27.0741,27.04,27.0457,30700.0
2012-07-19 13:40:00,47.55,47.57,47.51,47.56,45000.0,27.0457,27.0571,27.0229,27.0514,45000.0
2012-07-19 13:50:00,47.56,47.69,47.56,47.69,59000.0,27.0514,27.1253,27.0514,27.1253,59000.0
2012-07-19 14:00:00,47.69,47.7,47.63,47.69,37200.0,27.1253,27.131,27.0912,27.1253,37200.0
2012-07-19 14:10:00,47.7,47.7,47.65,47.65,31400.0,27.131,27.131,27.1026,27.1026,31400.0
2012-07-19 14:20:00,47.65,47.73,47.65,47.73,49500.0,27.1026,27.1481,27.1026,27.1481,49500.0
2012-07-19 14:30:00,47.72,47.76,47.69,47.72,144000.0,27.1424,27.1651,27.1253,27.1424,144000.0
2012-07-19 14:40:00,47.72,47.73,47.67,47.7,48600.0,27.1424,27.1481,27.114,27.131,48600.0
2012-07-19 14:50:00,47.69,47.7,47.63,47.63,40100.0,27.1253,27.131,27.0912,27.0912,40100.0
2012-07-19 15:00:00,47.63,47.66,47.58,47.6,85300.0,27.0912,27.1083,27.0628,27.0741,85300.0
2012-07-19 15:10:00,47.61,47.68,47.6,47.65,51700.0,27.0798,27.1196,27.0741,27.1026,51700.0
2012-07-19 15:20:00,47.66,47.67,47.62,47.62,55600.0,27.1083,27.114,27.0855,27.0855,55600.0
2012-07-19 15:30:00,47.63,47.71,47.63,47.7,91900.0,27.0912,27.1367,27.0912,27.131,91900.0
2012-07-19 15:40:00,47.69,47.7,47.65,47.68,105000.0,27.1253,27.131,27.1026,27.1196,105000.0
2012-07-19 15:50:00,47.67,47.7,47.66,47.69,224600.0,27.114,27.131,27.1083,27.1253,224600.0
2012-07-20 09:30:00,47.59,47.74,47.5,47.71,478600.0,27.0684,27.1538,27.0173,27.1367,478600.0
2012-07-20 09:40:00,47.71,47.8,47.71,47.78,46600.0,27.1367,27.1879,27.1367,27.1765,46600.0
2012-07-20 09:50:00,47.78,47.87,47.78,47.84,41900.0,27.1765,27.2277,27.1765,27.2106,41900.0
2012-07-20 10:00:00,47.83,47.88,47.79,47.8,47400.0,27.205,27.2334,27.1822,27.1879,47400.0
2012-07-20 10:10:00,47.81,47.83,47.77,47.8,37400.0,27.1936,27.205,27.1708,27.1879,37400.0
2012-07-20 10:20:00,47.81,47.84,47.78,47.79,34900.0,27.1936,27.2106,27.1765,27.1822,34900.0
2012-07-20 10:30:00,47.79,47.84,47.75,47.84,24200.0,27.1822,27.2106,27.1595,27.2106,24200.0
2012-07-20 10:40:00,47.83,47.86,47.8,47.8,39500.0,27.205,27.222,27.1879,27.1879,39500.0
2012-07-20 10:50:00,47.82,47.83,47.75,47.77,36600.0,27.1993,27.205,27.1595,27.1708,36600.0
2012-07-20 11:00:00,47.77,47.83,47.76,47.77,42500.0,27.1708,27.205,27.1651,27.1708,42500.0
2012-07-20 11:10:00,47.77,47.8,47.75,47.78,76900.0,27.1708,27.1879,27.1595,27.1765,76900.0
2012-07-20 11:20:00,47.76,47.87,47.75,47.85,30200.0,27.1651,27.2277,27.1595,27.2163,30200.0
2012-07-20 11:30:00,47.85,47.85,47.74,47.85,39000.0,27.2163,27.2163,27.1538,27.2163,39000.0
2012-07-20 11:40:00,47.84,47.87,47.81,47.86,61200.0,27.2106,27.2277,27.1936,27.222,61200.0
2012-07-20 11:50:00,47.86,47.87,47.84,47.87,26800.0,27.222,27.2277,27.2106,27.2277,26800.0
2012-07-20 12:00:00,47.86,47.87,47.81,47.83,85500.0,27.222,27.2277,27.1936,27.205,85500.0
2012-07-20 12:10:00,47.83,47.85,47.8,47.81,22000.0,27.205,27.2163,27.1879,27.1936,22000.0
2012-07-20 12:20:00,47.8,47.87,47.78,47.87,38400.0,27.1879,27.2277,27.1765,27.2277,38400.0
2012-07-20 12:30:00,47.87,47.87,47.79,47.8,39500.0,27.2277,27.2277,27.1822,27.1879,39500.0
2012-07-20 12:40:00,47.81,47.85,47.79,47.79,71000.0,27.1936,27.2163,27.1822,27.1822,71000.0
2012-07-20 12:50:00,47.79,47.79,47.73,47.76,32900.0,27.1822,27.1822,27.1481,27.1651,32900.0
2012-07-20 13:00:00,47.77,47.77,47.71,47.74,22500.0,27.1708,27.1708,27.1367,27.1538,22500.0
2012-07-20 13:10:00,47.73,47.77,47.72,47.75,17000.0,27.1481,27.1708,27.1424,27.1595,17000.0
2012-07-20 13:20:00,47.76,47.76,47.67,47.71,29400.0,27.1651,27.1651,27.114,27.1367,29400.0
2012-07-20 13:30:00,47.7,47.77,47.7,47.77,17900.0,27.131,27.1708,27.131,27.1708,17900.0
2012-07-20 13:40:00,47.77,47.82,47.77,47.78,27300.0,27.1708,27.1993,27.1708,27.1765,27300.0
2012-07-20 13:50:00,47.78,47.78,47.75,47.76,14200.0,27.1765,27.1765,27.1595,27.1651,14200.0
2012-07-20 14:00:00,47.76,47.77,47.73,47.76,40900.0,27.1651,27.1708,27.1481,27.1651,40900.0
2012-07-20 14:10:00,47.77,47.77,47.68,47.68,28800.0,27.1708,27.1708,27.1196,27.1196,28800.0
2012-07-20 14:20:00,47.68,47.68,47.6,47.63,44600.0,27.1196,27.1196,27.0741,27.0912,44600.0
2012-07-20 14:30:00,47.64,47.66,47.62,47.66,57100.0,27.0969,27.1083,27.0855,27.1083,57100.0
2012-07-20 14:40:00,47.67,47.68,47.64,47.66,31800.0,27.114,27.1196,27.0969,27.1083,31800.0
2012-07-20 14:50:00,47.66,47.69,47.64,47.66,39700.0,27.1083,27.1253,27.0969,27.1083,39700.0
2012-07-20 15:00:00,47.66,47.76,47.66,47.76,49700.0,27.1083,27.1651,27.1083,27.1651,49700.0
2012-07-20 15:10:00,47.76,47.81,47.75,47.79,48300.0,27.1651,27.1936,27.1595,27.1822,48300.0
2012-07-20 15:20:00,47.78,47.81,47.78,47.8,52500.0,27.1765,27.1936,27.1765,27.1879,52500.0
2012-07-20 15:30:00,47.8,47.8,47.72,47.75,81500.0,27.1879,27.1879,27.1424,27.1595,81500.0
2012-07-20 15:40:00,47.75,47.77,47.73,47.75,99400.0,27.1595,27.1708,27.1481,27.1595,99400.0
2012-07-20 15:50:00,47.74,47.77,47.72,47.77,371700.0,27.1538,27.1708,27.1424,27.1708,371700.0
2012-07-23 09:30:00,47.75,47.89,47.72,47.75,107000.0,27.1595,27.2391,27.1424,27.1595,107000.0
2012-07-23 09:40:00,47.75,47.76,47.53,47.57,113900.0,27.1595,27.1651,27.0343,27.0571,113900.0
2012-07-23 09:50:00,47.57,47.69,47.53,47.65,96700.0,27.0571,27.1253,27.0343,27.1026,96700.0
2012-07-23 10:00:00,47.65,47.67,47.58,47.6,82300.0,27.1026,27.114,27.0628,27.0741,82300.0
2012-07-23 10:10:00,47.6,47.63,47.58,47.6,64100.0,27.0741,27.0912,27.0628,27.0741,64100.0
2012-07-23 10:20:00,47.59,47.65,47.54,47.54,57500.0,27.0684,27.1026,27.04,27.04,57500.0
2012-07-23 10:30:00,47.54,47.59,47.48,47.53,87800.0,27.04,27.0684,27.0059,27.0343,87800.0
2012-07-23 10:40:00,47.53,47.53,47.47,47.49,64000.0,27.0343,27.0343,27.0002,27.0116,64000.0
2012-07-23 10:50:00,47.5,47.52,47.48,47.52,43400.0,27.0173,27.0286,27.0059,27.0286,43400.0
2012-07-23 11:00:00,47.53,47.65,47.53,47.64,74000.0,27.0343,27.1026,27.0343,27.0969,74000.0
2012-07-23 11:10:00,47.65,47.66,47.53,47.53,53200.0,27.1026,27.1083,27.0343,27.0343,53200.0
2012-07-23 11:20:00,47.54,47.54,47.47,47.49,36500.0,27.04,27.04,27.0002,27.0116,36500.0
2012-07-23 11:30:00,47.49,47.54,47.46,47.48,57500.0,27.0116,27.04,26.9945,27.0059,57500.0
2012-07-23 11:40:00,47.47,47.55,47.47,47.54,43100.0,27.0002,27.0457,27.0002,27.04,43100.0
2012-07-23 11:50:00,47.55,47.6,47.55,47.59,33900.0,27.0457,27.0741,27.0457,27.0684,33900.0
2012-07-23 12:00:00,47.6,47.63,47.59,47.61,54200.0,27.0741,27.0912,27.0684,27.0798,54200.0
2012-07-23 12:10:00,47.62,47.66,47.61,47.62,51200.0,27.0855,27.1083,27.0798,27.0855,51200.0
2012-07-23 12:20:00,47.62,47.63,47.6,47.62,32700.0,27.0855,27.0912,27.0741,27.0855,32700.0
2012-07-23 12:30:00,47.62,47.63,47.61,47.62,43900.0,27.0855,27.0912,27.0798,27.0855,43900.0
2012-07-23 12:40:00,47.63,47.66,47.6,47.66,34600.0,27.0912,27.1083,27.0741,27.1083,34600.0
2012-07-23 12:50:00,47.66,47.67,47.64,47.66,33300.0,27.1083,27.114,27.0969,27.1083,33300.0
2012-07-23 13:00:00,47.66,47.67,47.63,47.64,20800.0,27.1083,27.114,27.0912,27.0969,20800.0
2012-07-23 13:10:00,47.64,47.67,47.63,47.67,28000.0,27.0969,27.114,27.0912,27.114,28000.0
2012-07-23 13:20:00,47.67,47.67,47.62,47.63,33000.0,27.114,27.114,27.0855,27.0912,33000.0
2012-07-23 13:30:00,47.62,47.64,47.57,47.58,48700.0,27.0855,27.0969,27.0571,27.0628,48700.0
2012-07-23 13:40:00,47.58,47.58,47.57,47.58,30200.0,27.0628,27.0628,27.0571,27.0628,30200.0
2012-07-23 13:50:00,47.57,47.6,47.56,47.56,48500.0,27.0571,27.0741,27.0514,27.0514,48500.0
2012-07-23 14:00:00,47.56,47.58,47.54,47.54,59800.0,27.0514,27.0628,27.04,27.04,59800.0
2012-07-23 14:10:00,47.55,47.58,47.54,47.55,94100.0,27.0457,27.0628,27.04,27.0457,94100.0
2012-07-23 14:20:00,47.55,47.56,47.53,47.56,48000.0,27.0457,27.0514,27.0343,27.0514,48000.0
2012-07-23 14:30:00,47.57,47.63,47.56,47.63,48100.0,27.0571,27.0912,27.0514,27.0912,48100.0
2012-07-23 14:40:00,47.63,47.64,47.6,47.63,36300.0,27.0912,27.0969,27.0741,27.0912,36300.0
2012-07-23 14:50:00,47.63,47.63,47.59,47.62,51000.0,27.0912,27.0912,27.0684,27.0855,51000.0
2012-07-23 15:00:00,47.61,47.66,47.61,47.65,76600.0,27.0798,27.1083,27.0798,27.1026,76600.0
2012-07-23 15:10:00,47.66,47.7,47.65,47.68,88800.0,27.1083,27.131,27.1026,27.1196,88800.0
2012-07-23 15:20:00,47.67,47.71,47.65,47.7,165400.0,27.114,27.1367,27.1026,27.131,165400.0
2012-07-23 15:30:00,47.7,47.7,47.65,47.67,99600.0,27.131,27.131,27.1026,27.114,99600.0
2012-07-23 15:40:00,47.68,47.71,47.63,47.68,238700.0,27.1196,27.1367,27.0912,27.1196,238700.0
2012-07-23 15:50:00,47.68,47.7,47.63,47.63,175600.0,27.1196,27.131,27.0912,27.0912,175600.0
2012-07-24 09:30:00,47.59,47.73,47.46,47.49,123600.0,27.0684,27.1481,26.9945,27.0116,123600.0
2012-07-24 09:40:00,47.48,47.54,47.46,47.48,86300.0,27.0059,27.04,26.9945,27.0059,86300.0
2012-07-24 09:50:00,47.49,47.49,47.4,47.4,99900.0,27.0116,27.0116,26.9604,26.9604,99900.0
2012-07-24 10:00:00,47.4,47.41,47.28,47.28,109400.0,26.9604,26.9661,26.8921,26.8921,109400.0
2012-07-24 10:10:00,47.28,47.38,47.28,47.3,68400.0,26.8921,26.949,26.8921,26.9035,68400.0
2012-07-24 10:20:00,47.3,47.3,47.25,47.26,70800.0,26.9035,26.9035,26.8751,26.8807,70800.0
2012-07-24 10:30:00,47.26,47.31,47.25,47.25,58600.0,26.8807,26.9092,26.8751,26.8751,58600.0
2012-07-24 10:40:00,47.25,47.26,47.16,47.17,143500.0,26.8751,26.8807,26.8239,26.8296,143500.0
2012-07-24 10:50:00,47.16,47.22,47.16,47.2,105300.0,26.8239,26.858,26.8239,26.8466,105300.0
2012-07-24 11:00:00,47.2,47.21,47.16,47.16,61000.0,26.8466,26.8523,26.8239,26.8239,61000.0
2012-07-24 11:10:00,47.16,47.19,47.15,47.18,58500.0,26.8239,26.8409,26.8182,26.8352,58500.0
2012-07-24 11:20:00,47.18,47.19,47.15,47.17,84600.0,26.8352,26.8409,26.8182,26.8296,84600.0
2012-07-24 11:30:00,47.17,47.2,47.1,47.12,142300.0,26.8296,26.8466,26.7897,26.8011,142300.0
2012-07-24 11:40:00,47.12,47.14,47.07,47.12,89100.0,26.8011,26.8125,26.7727,26.8011,89100.0
2012-07-24 11:50:00,47.13,47.14,47.07,47.13,65800.0,26.8068,26.8125,26.7727,26.8068,65800.0
2012-07-24 12:00:00,47.12,47.12,47.03,47.07,83600.0,26.8011,26.8011,26.7499,26.7727,83600.0
2012-07-24 12:10:00,47.06,47.09,47.04,47.06,105600.0,26.767,26.7841,26.7556,26.767,105600.0
2012-07-24 12:20:00,47.06,47.06,47.0,47.05,101700.0,26.767,26.767,26.7329,26.7613,101700.0
2012-07-24 12:30:00,47.05,47.13,47.04,47.11,53500.0,26.7613,26.8068,26.7556,26.7954,53500.0
2012-07-24 12:40:00,47.1,47.11,47.02,47.02,30100.0,26.7897,26.7954,26.7442,26.7442,30100.0
2012-07-24 12:50:00,47.03,47.04,47.0,47.04,52100.0,26.7499,26.7556,26.7329,26.7556,52100.0
2012-07-24 13:00:00,47.05,47.05,47.0,47.03,40100.0,26.7613,26.7613,26.7329,26.7499,40100.0
2012-07-24 13:10:00,47.02,47.09,47.01,47.05,62900.0,26.7442,26.7841,26.7386,26.7613,62900.0
2012-07-24 13:20:00,47.05,47.11,47.04,47.08,97000.0,26.7613,26.7954,26.7556,26.7784,97000.0
2012-07-24 13:30:00,47.08,47.09,47.05,47.06,42300.0,26.7784,26.7841,26.7613,26.767,42300.0
2012-07-24 13:40:00,47.06,47.09,47.04,47.06,49400.0,26.767,26.7841,26.7556,26.767,49400.0
2012-07-24 13:50:00,47.06,47.12,47.06,47.1,53900.0,26.767,26.8011,26.767,26.7897,53900.0
2012-07-24 14:00:00,47.11,47.11,47.0,47.0,84300.0,26.7954,26.7954,26.7329,26.7329,84300.0
2012-07-24 14:10:00,47.0,47.01,46.88,46.94,188200.0,26.7329,26.7386,26.6646,26.6987,188200.0
2012-07-24 14:20:00,46.93,46.95,46.86,46.87,125700.0,26.6931,26.7044,26.6532,26.6589,125700.0
2012-07-24 14:30:00,46.87,46.96,46.85,46.96,99900.0,26.6589,26.7101,26.6475,26.7101,99900.0
2012-07-24 14:40:00,46.97,47.02,46.96,46.96,78500.0,26.7158,26.7442,26.7101,26.7101,78500.0
2012-07-24 14:50:00,46.96,46.97,46.85,46.87,122500.0,26.7101,26.7158,26.6475,26.6589,122500.0
2012-07-24 15:00:00,46.87,46.92,46.84,46.89,174200.0,26.6589,26.6874,26.6419,26.6703,174200.0
2012-07-24 15:10:00,46.89,46.94,46.88,46.93,82500.0,26.6703,26.6987,26.6646,26.6931,82500.0
2012-07-24 15:20:00,46.94,47.08,46.93,47.08,155400.0,26.6987,26.7784,26.6931,26.7784,155400.0
2012-07-24 15:30:00,47.08,47.08,46.99,47.01,205000.0,26.7784,26.7784,26.7272,26.7386,205000.0
2012-07-24 15:40:00,47.0,47.04,46.98,47.04,254900.0,26.7329,26.7556,26.7215,26.7556,254900.0
2012-07-24 15:50:00,47.04,47.16,47.01,47.1,572200.0,26.7556,26.8239,26.7386,26.7897,572200.0
2012-07-25 09:30:00,47.15,47.3,47.05,47.17,98900.0,26.8182,26.9035,26.7613,26.8296,98900.0
2012-07-25 09:40:00,47.19,47.29,47.15,47.28,78000.0,26.8409,26.8978,26.8182,26.8921,78000.0
2012-07-25 09:50:00,47.27,47.28,47.14,47.14,84300.0,26.8864,26.8921,26.8125,26.8125,84300.0
2012-07-25 10:00:00,47.11,47.25,47.02,47.24,111700.0,26.7954,26.8751,26.7442,26.8694,111700.0
2012-07-25 10:10:00,47.23,47.25,47.19,47.25,79800.0,26.8637,26.8751,26.8409,26.8751,79800.0
2012-07-25 10:20:00,47.25,47.26,47.16,47.23,61300.0,26.8751,26.8807,26.8239,26.8637,61300.0
2012-07-25 10:30:00,47.22,47.3,47.17,47.28,60500.0,26.858,26.9035,26.8296,26.8921,60500.0
2012-07-25 10:40:00,47.29,47.29,47.13,47.13,34500.0,26.8978,26.8978,26.8068,26.8068,34500.0
2012-07-25 10:50:00,47.13,47.13,47.07,47.1,63800.0,26.8068,26.8068,26.7727,26.7897,63800.0
2012-07-25 11:00:00,47.09,47.14,47.07,47.08,32600.0,26.7841,26.8125,26.7727,26.7784,32600.0
2012-07-25 11:10:00,47.08,47.09,47.04,47.07,63500.0,26.7784,26.7841,26.7556,26.7727,63500.0
2012-07-25 11:20:00,47.06,47.1,47.03,47.03,24300.0,26.767,26.7897,26.7499,26.7499,24300.0
2012-07-25 11:30:00,47.03,47.11,47.03,47.1,43400.0,26.7499,26.7954,26.7499,26.7897,43400.0
2012-07-25 11:40:00,47.1,47.14,47.08,47.09,58200.0,26.7897,26.8125,26.7784,26.7841,58200.0
2012-07-25 11:50:00,47.09,47.11,47.0,47.0,112400.0,26.7841,26.7954,26.7329,26.7329,112400.0
2012-07-25 12:00:00,47.01,47.15,47.0,47.08,37200.0,26.7386,26.8182,26.7329,26.7784,37200.0
2012-07-25 12:10:00,47.09,47.11,47.01,47.02,21200.0,26.7841,26.7954,26.7386,26.7442,21200.0
2012-07-25 12:20:00,47.02,47.14,47.02,47.11,35700.0,26.7442,26.8125,26.7442,26.7954,35700.0
2012-07-25 12:30:00,47.11,47.15,47.1,47.15,23600.0,26.7954,26.8182,26.7897,26.8182,23600.0
2012-07-25 12:40:00,47.15,47.22,47.15,47.17,35600.0,26.8182,26.858,26.8182,26.8296,35600.0
2012-07-25 12:50:00,47.17,47.2,47.17,47.19,25200.0,26.8296,26.8466,26.8296,26.8409,25200.0
2012-07-25 13:00:00,47.18,47.27,47.14,47.24,124300.0,26.8352,26.8864,26.8125,26.8694,124300.0
2012-07-25 13:10:00,47.23,47.24,47.2,47.21,40700.0,26.8637,26.8694,26.8466,26.8523,40700.0
2012-07-25 13:20:00,47.2,47.23,47.19,47.2,27500.0,26.8466,26.8637,26.8409,26.8466,27500.0
2012-07-25 13:30:00,47.2,47.27,47.17,47.25,84100.0,26.8466,26.8864,26.8296,26.8751,84100.0
2012-07-25 13:40:00,47.25,47.26,47.22,47.23,43400.0,26.8751,26.8807,26.858,26.8637,43400.0
2012-07-25 13:50:00,47.22,47.34,47.22,47.33,72700.0,26.858,26.9263,26.858,26.9206,72700.0
2012-07-25 14:00:00,47.34,47.34,47.28,47.34,48000.0,26.9263,26.9263,26.8921,26.9263,48000.0
2012-07-25 14:10:00,47.34,47.39,47.34,47.38,85500.0,26.9263,26.9547,26.9263,26.949,85500.0
2012-07-25 14:20:00,47.38,47.41,47.37,47.41,75600.0,26.949,26.9661,26.9433,26.9661,75600.0
2012-07-25 14:30:00,47.41,47.45,47.37,47.41,61300.0,26.9661,26.9888,26.9433,26.9661,61300.0
2012-07-25 14:40:00,47.4,47.41,47.38,47.41,61000.0,26.9604,26.9661,26.949,26.9661,61000.0
2012-07-25 14:50:00,47.4,47.41,47.35,47.37,50700.0,26.9604,26.9661,26.9319,26.9433,50700.0
2012-07-25 15:00:00,47.37,47.41,47.36,47.41,46200.0,26.9433,26.9661,26.9376,26.9661,46200.0
2012-07-25 15:10:00,47.41,47.41,47.34,47.35,49200.0,26.9661,26.9661,26.9263,26.9319,49200.0
2012-07-25 15:20:00,47.35,47.37,47.32,47.35,79100.0,26.9319,26.9433,26.9149,26.9319,79100.0
2012-07-25 15:30:00,47.34,47.35,47.27,47.31,101800.0,26.9263,26.9319,26.8864,26.9092,101800.0
2012-07-25 15:40:00,47.3,47.35,47.3,47.33,155900.0,26.9035,26.9319,26.9035,26.9206,155900.0
2012-07-25 15:50:00,47.33,47.41,47.29,47.4,608600.0,26.9206,26.9661,26.8978,26.9604,608600.0
2012-07-26 09:30:00,47.53,47.9,47.53,47.86,166600.0,27.0343,27.2448,27.0343,27.222,166600.0
2012-07-26 09:40:00,47.86,47.89,47.82,47.88,77900.0,27.222,27.2391,27.1993,27.2334,77900.0
2012-07-26 09:50:00,47.88,47.9,47.87,47.88,94200.0,27.2334,27.2448,27.2277,27.2334,94200.0
2012-07-26 10:00:00,47.88,47.89,47.79,47.84,103900.0,27.2334,27.2391,27.1822,27.2106,103900.0
2012-07-26 10:10:00,47.84,47.87,47.81,47.81,70900.0,27.2106,27.2277,27.1936,27.1936,70900.0
2012-07-26 10:20:00,47.82,47.88,47.81,47.84,59800.0,27.1993,27.2334,27.1936,27.2106,59800.0
2012-07-26 10:30:00,47.84,47.88,47.83,47.86,60700.0,27.2106,27.2334,27.205,27.222,60700.0
2012-07-26 10:40:00,47.87,47.89,47.86,47.88,53700.0,27.2277,27.2391,27.222,27.2334,53700.0
2012-07-26 10:50:00,47.89,47.9,47.86,47.89,52100.0,27.2391,27.2448,27.222,27.2391,52100.0
2012-07-26 11:00:00,47.89,47.9,47.84,47.88,45500.0,27.2391,27.2448,27.2106,27.2334,45500.0
2012-07-26 11:10:00,47.89,47.91,47.87,47.88,75000.0,27.2391,27.2505,27.2277,27.2334,75000.0
2012-07-26 11:20:00,47.87,47.91,47.85,47.9,43200.0,27.2277,27.2505,27.2163,27.2448,43200.0
2012-07-26 11:30:00,47.91,47.92,47.89,47.89,50900.0,27.2505,27.2561,27.2391,27.2391,50900.0
2012-07-26 11:40:00,47.89,47.9,47.84,47.84,62600.0,27.2391,27.2448,27.2106,27.2106,62600.0
2012-07-26 11:50:00,47.86,47.87,47.82,47.82,47000.0,27.222,27.2277,27.1993,27.1993,47000.0
2012-07-26 12:00:00,47.82,47.84,47.8,47.81,52800.0,27.1993,27.2106,27.1879,27.1936,52800.0
2012-07-26 12:10:00,47.82,47.89,47.81,47.89,129700.0,27.1993,27.2391,27.1936,27.2391,129700.0
2012-07-26 12:20:00,47.89,47.91,47.87,47.9,61100.0,27.2391,27.2505,27.2277,27.2448,61100.0
2012-07-26 12:30:00,47.9,47.94,47.9,47.93,61100.0,27.2448,27.2675,27.2448,27.2618,61100.0
2012-07-26 12:40:00,47.94,47.95,47.89,47.89,94700.0,27.2675,27.2732,27.2391,27.2391,94700.0
2012-07-26 12:50:00,47.9,47.97,47.9,47.96,56100.0,27.2448,27.2846,27.2448,27.2789,56100.0
2012-07-26 13:00:00,47.97,48.03,47.96,48.02,195500.0,27.2846,27.3187,27.2789,27.313,195500.0
2012-07-26 13:10:00,48.01,48.05,48.01,48.05,42700.0,27.3073,27.3301,27.3073,27.3301,42700.0
2012-07-26 13:20:00,48.05,48.14,48.04,48.12,71700.0,27.3301,27.3813,27.3244,27.3699,71700.0
2012-07-26 13:30:00,48.12,48.16,48.09,48.16,83200.0,27.3699,27.3927,27.3528,27.3927,83200.0
2012-07-26 13:40:00,48.15,48.16,48.09,48.09,53200.0,27.387,27.3927,27.3528,27.3528,53200.0
2012-07-26 13:50:00,48.09,48.12,48.07,48.1,77700.0,27.3528,27.3699,27.3415,27.3585,77700.0
2012-07-26 14:00:00,48.09,48.11,48.08,48.09,56400.0,27.3528,27.3642,27.3472,27.3528,56400.0
2012-07-26 14:10:00,48.1,48.13,48.09,48.1,40900.0,27.3585,27.3756,27.3528,27.3585,40900.0
2012-07-26 14:20:00,48.1,48.15,48.09,48.14,107200.0,27.3585,27.387,27.3528,27.3813,107200.0
2012-07-26 14:30:00,48.14,48.17,48.12,48.14,67900.0,27.3813,27.3983,27.3699,27.3813,67900.0
2012-07-26 14:40:00,48.14,48.15,48.13,48.15,62800.0,27.3813,27.387,27.3756,27.387,62800.0
2012-07-26 14:50:00,48.15,48.18,48.12,48.14,88400.0,27.387,27.404,27.3699,27.3813,88400.0
2012-07-26 15:00:00,48.14,48.17,48.13,48.14,109500.0,27.3813,27.3983,27.3756,27.3813,109500.0
2012-07-26 15:10:00,48.14,48.19,48.14,48.18,105600.0,27.3813,27.4097,27.3813,27.404,105600.0
2012-07-26 15:20:00,48.18,48.19,48.06,48.09,153600.0,27.404,27.4097,27.3358,27.3528,153600.0
2012-07-26 15:30:00,48.1,48.11,48.08,48.09,91700.0,27.3585,27.3642,27.3472,27.3528,91700.0
2012-07-26 15:40:00,48.09,48.15,48.07,48.13,210100.0,27.3528,27.387,27.3415,27.3756,210100.0
2012-07-26 15:50:00,48.13,48.15,48.08,48.09,344100.0,27.3756,27.387,27.3472,27.3528,344100.0
2012-07-27 09:30:00,48.25,48.38,48.22,48.33,144400.0,27.4438,27.5178,27.4268,27.4893,144400.0
2012-07-27 09:40:00,48.34,48.34,48.2,48.32,68000.0,27.495,27.495,27.4154,27.4837,68000.0
2012-07-27 09:50:00,48.33,48.4,48.32,48.38,66900.0,27.4893,27.5292,27.4837,27.5178,66900.0
2012-07-27 10:00:00,48.37,48.4,48.37,48.38,46900.0,27.5121,27.5292,27.5121,27.5178,46900.0
2012-07-27 10:10:00,48.38,48.39,48.33,48.36,66700.0,27.5178,27.5235,27.4893,27.5064,66700.0
2012-07-27 10:20:00,48.36,48.4,48.34,48.39,65500.0,27.5064,27.5292,27.495,27.5235,65500.0
2012-07-27 10:30:00,48.38,48.4,48.33,48.34,69800.0,27.5178,27.5292,27.4893,27.495,69800.0
2012-07-27 10:40:00,48.33,48.39,48.33,48.38,45200.0,27.4893,27.5235,27.4893,27.5178,45200.0
2012-07-27 10:50:00,48.38,48.45,48.37,48.44,76200.0,27.5178,27.5576,27.5121,27.5519,76200.0
2012-07-27 11:00:00,48.45,48.48,48.44,48.45,79600.0,27.5576,27.5747,27.5519,27.5576,79600.0
2012-07-27 11:10:00,48.46,48.48,48.43,48.48,65200.0,27.5633,27.5747,27.5462,27.5747,65200.0
2012-07-27 11:20:00,48.48,48.49,48.47,48.48,63900.0,27.5747,27.5804,27.569,27.5747,63900.0
2012-07-27 11:30:00,48.48,48.5,48.47,48.48,65800.0,27.5747,27.586,27.569,27.5747,65800.0
2012-07-27 11:40:00,48.49,48.5,48.41,48.42,159700.0,27.5804,27.586,27.5349,27.5405,159700.0
2012-07-27 11:50:00,48.41,48.44,48.39,48.4,77400.0,27.5349,27.5519,27.5235,27.5292,77400.0
2012-07-27 12:00:00,48.41,48.45,48.38,48.45,93700.0,27.5349,27.5576,27.5178,27.5576,93700.0
2012-07-27 12:10:00,48.45,48.47,48.43,48.45,59200.0,27.5576,27.569,27.5462,27.5576,59200.0
2012-07-27 12:20:00,48.45,48.46,48.42,48.43,37800.0,27.5576,27.5633,27.5405,27.5462,37800.0
2012-07-27 12:30:00,48.42,48.43,48.38,48.38,45700.0,27.5405,27.5462,27.5178,27.5178,45700.0
2012-07-27 12:40:00,48.38,48.39,48.38,48.39,10500.0,27.5178,27.5235,27.5178,27.5235,10500.0
2012-07-27 12:50:00,48.39,48.43,48.39,48.43,45900.0,27.5235,27.5462,27.5235,27.5462,45900.0
2012-07-27 13:00:00,48.42,48.45,48.4,48.4,26500.0,27.5405,27.5576,27.5292,27.5292,26500.0
2012-07-27 13:10:00,48.4,48.4,48.33,48.35,136800.0,27.5292,27.5292,27.4893,27.5007,136800.0
2012-07-27 13:20:00,48.35,48.53,48.34,48.52,113000.0,27.5007,27.6031,27.495,27.5974,113000.0
2012-07-27 13:30:00,48.52,48.59,48.49,48.54,117800.0,27.5974,27.6372,27.5804,27.6088,117800.0
2012-07-27 13:40:00,48.55,48.58,48.49,48.49,110500.0,27.6145,27.6315,27.5804,27.5804,110500.0
2012-07-27 13:50:00,48.48,48.52,48.47,48.51,81000.0,27.5747,27.5974,27.569,27.5917,81000.0
2012-07-27 14:00:00,48.51,48.54,48.48,48.48,45500.0,27.5917,27.6088,27.5747,27.5747,45500.0
2012-07-27 14:10:00,48.48,48.5,48.42,48.42,54000.0,27.5747,27.586,27.5405,27.5405,54000.0
2012-07-27 14:20:00,48.42,48.44,48.37,48.37,44100.0,27.5405,27.5519,27.5121,27.5121,44100.0
2012-07-27 14:30:00,48.38,48.42,48.37,48.4,77000.0,27.5178,27.5405,27.5121,27.5292,77000.0
2012-07-27 14:40:00,48.41,48.42,48.38,48.38,54500.0,27.5349,27.5405,27.5178,27.5178,54500.0
2012-07-27 14:50:00,48.38,48.41,48.36,48.37,55200.0,27.5178,27.5349,27.5064,27.5121,55200.0
2012-07-27 15:00:00,48.36,48.41,48.36,48.4,128400.0,27.5064,27.5349,27.5064,27.5292,128400.0
2012-07-27 15:10:00,48.41,48.41,48.38,48.4,73100.0,27.5349,27.5349,27.5178,27.5292,73100.0
2012-07-27 15:20:00,48.4,48.43,48.39,48.43,82800.0,27.5292,27.5462,27.5235,27.5462,82800.0
2012-07-27 15:30:00,48.42,48.47,48.41,48.44,178800.0,27.5405,27.569,27.5349,27.5519,178800.0
2012-07-27 15:40:00,48.45,48.45,48.4,48.42,174100.0,27.5576,27.5576,27.5292,27.5405,174100.0
2012-07-27 15:50:00,48.41,48.45,48.36,48.41,251300.0,27.5349,27.5576,27.5064,27.5349,251300.0
2012-07-30 09:30:00,48.35,48.35,48.15,48.15,166300.0,27.5007,27.5007,27.387,27.387,166300.0
2012-07-30 09:40:00,48.16,48.19,48.11,48.13,84100.0,27.3927,27.4097,27.3642,27.3756,84100.0
2012-07-30 09:50:00,48.14,48.27,48.14,48.17,62300.0,27.3813,27.4552,27.3813,27.3983,62300.0
2012-07-30 10:00:00,48.17,48.28,48.16,48.27,100600.0,27.3983,27.4609,27.3927,27.4552,100600.0
2012-07-30 10:10:00,48.28,48.42,48.27,48.42,101900.0,27.4609,27.5405,27.4552,27.5405,101900.0
2012-07-30 10:20:00,48.42,48.44,48.38,48.44,86300.0,27.5405,27.5519,27.5178,27.5519,86300.0
2012-07-30 10:30:00,48.44,48.49,48.38,48.39,134900.0,27.5519,27.5804,27.5178,27.5235,134900.0
2012-07-30 10:40:00,48.39,48.42,48.34,48.36,93000.0,27.5235,27.5405,27.495,27.5064,93000.0
2012-07-30 10:50:00,48.36,48.36,48.22,48.23,173800.0,27.5064,27.5064,27.4268,27.4325,173800.0
2012-07-30 11:00:00,48.24,48.34,48.23,48.32,75100.0,27.4382,27.495,27.4325,27.4837,75100.0
2012-07-30 11:10:00,48.32,48.35,48.29,48.31,95400.0,27.4837,27.5007,27.4666,27.478,95400.0
2012-07-30 11:20:00,48.31,48.31,48.25,48.29,48800.0,27.478,27.478,27.4438,27.4666,48800.0
2012-07-30 11:30:00,48.29,48.29,48.19,48.19,47000.0,27.4666,27.4666,27.4097,27.4097,47000.0
2012-07-30 11:40:00,48.19,48.34,48.16,48.29,70700.0,27.4097,27.495,27.3927,27.4666,70700.0
2012-07-30 11:50:00,48.29,48.3,48.25,48.28,36000.0,27.4666,27.4723,27.4438,27.4609,36000.0
2012-07-30 12:00:00,48.27,48.3,48.23,48.28,57700.0,27.4552,27.4723,27.4325,27.4609,57700.0
2012-07-30 12:10:00,48.28,48.31,48.25,48.26,36800.0,27.4609,27.478,27.4438,27.4495,36800.0
2012-07-30 12:20:00,48.26,48.29,48.24,48.26,29800.0,27.4495,27.4666,27.4382,27.4495,29800.0
2012-07-30 12:30:00,48.26,48.32,48.26,48.32,80800.0,27.4495,27.4837,27.4495,27.4837,80800.0
2012-07-30 12:40:00,48.31,48.33,48.27,48.27,41700.0,27.478,27.4893,27.4552,27.4552,41700.0
2012-07-30 12:50:00,48.27,48.3,48.23,48.3,33400.0,27.4552,27.4723,27.4325,27.4723,33400.0
2012-07-30 13:00:00,48.3,48.35,48.27,48.33,46100.0,27.4723,27.5007,27.4552,27.4893,46100.0
2012-07-30 13:10:00,48.33,48.35,48.3,48.35,28800.0,27.4893,27.5007,27.4723,27.5007,28800.0
2012-07-30 13:20:00,48.35,48.37,48.33,48.33,28800.0,27.5007,27.5121,27.4893,27.4893,28800.0
2012-07-30 13:30:00,48.34,48.37,48.33,48.33,31800.0,27.495,27.5121,27.4893,27.4893,31800.0
2012-07-30 13:40:00,48.32,48.33,48.3,48.32,25600.0,27.4837,27.4893,27.4723,27.4837,25600.0
2012-07-30 13:50:00,48.32,48.32,48.29,48.32,42800.0,27.4837,27.4837,27.4666,27.4837,42800.0
2012-07-30 14:00:00,48.31,48.36,48.31,48.35,30600.0,27.478,27.5064,27.478,27.5007,30600.0
2012-07-30 14:10:00,48.34,48.39,48.34,48.38,57000.0,27.495,27.5235,27.495,27.5178,57000.0
2012-07-30 14:20:00,48.37,48.41,48.37,48.41,30000.0,27.5121,27.5349,27.5121,27.5349,30000.0
2012-07-30 14:30:00,48.4,48.42,48.36,48.37,173000.0,27.5292,27.5405,27.5064,27.5121,173000.0
2012-07-30 14:40:00,48.37,48.42,48.35,48.38,36600.0,27.5121,27.5405,27.5007,27.5178,36600.0
2012-07-30 14:50:00,48.37,48.38,48.35,48.37,32400.0,27.5121,27.5178,27.5007,27.5121,32400.0
2012-07-30 15:00:00,48.37,48.38,48.34,48.36,41000.0,27.5121,27.5178,27.495,27.5064,41000.0
2012-07-30 15:10:00,48.36,48.37,48.33,48.35,45600.0,27.5064,27.5121,27.4893,27.5007,45600.0
2012-07-30 15:20:00,48.34,48.4,48.33,48.4,61500.0,27.495,27.5292,27.4893,27.5292,61500.0
2012-07-30 15:30:00,48.4,48.43,48.33,48.34,67200.0,27.5292,27.5462,27.4893,27.495,67200.0
2012-07-30 15:40:00,48.34,48.37,48.32,48.36,150200.0,27.495,27.5121,27.4837,27.5064,150200.0
2012-07-30 15:50:00,48.35,48.36,48.32,48.34,329200.0,27.5007,27.5064,27.4837,27.495,329200.0
2012-07-31 09:30:00,48.43,48.45,48.35,48.36,62100.0,27.5462,27.5576,27.5007,27.5064,62100.0
2012-07-31 09:40:00,48.36,48.45,48.27,48.29,59400.0,27.5064,27.5576,27.4552,27.4666,59400.0
2012-07-31 09:50:00,48.29,48.29,48.21,48.29,59500.0,27.4666,27.4666,27.4211,27.4666,59500.0
2012-07-31 10:00:00,48.28,48.44,48.27,48.41,74600.0,27.4609,27.5519,27.4552,27.5349,74600.0
2012-07-31 10:10:00,48.4,48.41,48.29,48.29,72000.0,27.5292,27.5349,27.4666,27.4666,72000.0
2012-07-31 10:20:00,48.29,48.31,48.25,48.25,84600.0,27.4666,27.478,27.4438,27.4438,84600.0
2012-07-31 10:30:00,48.24,48.31,48.24,48.27,73600.0,27.4382,27.478,27.4382,27.4552,73600.0
2012-07-31 10:40:00,48.27,48.31,48.23,48.24,83200.0,27.4552,27.478,27.4325,27.4382,83200.0
2012-07-31 10:50:00,48.23,48.29,48.22,48.22,53100.0,27.4325,27.4666,27.4268,27.4268,53100.0
2012-07-31 11:00:00,48.22,48.3,48.22,48.3,60100.0,27.4268,27.4723,27.4268,27.4723,60100.0
2012-07-31 11:10:00,48.3,48.37,48.28,48.29,60600.0,27.4723,27.5121,27.4609,27.4666,60600.0
2012-07-31 11:20:00,48.29,48.33,48.27,48.27,64800.0,27.4666,27.4893,27.4552,27.4552,64800.0
2012-07-31 11:30:00,48.28,48.31,48.27,48.31,82600.0,27.4609,27.478,27.4552,27.478,82600.0
2012-07-31 11:40:00,48.31,48.31,48.26,48.28,87900.0,27.478,27.478,27.4495,27.4609,87900.0
2012-07-31 11:50:00,48.29,48.29,48.23,48.23,82800.0,27.4666,27.4666,27.4325,27.4325,82800.0
2012-07-31 12:00:00,48.23,48.3,48.22,48.3,62300.0,27.4325,27.4723,27.4268,27.4723,62300.0
2012-07-31 12:10:00,48.29,48.3,48.22,48.22,67300.0,27.4666,27.4723,27.4268,27.4268,67300.0
2012-07-31 12:20:00,48.23,48.25,48.2,48.25,57700.0,27.4325,27.4438,27.4154,27.4438,57700.0
2012-07-31 12:30:00,48.25,48.3,48.24,48.27,45900.0,27.4438,27.4723,27.4382,27.4552,45900.0
2012-07-31 12:40:00,48.26,48.32,48.26,48.32,57400.0,27.4495,27.4837,27.4495,27.4837,57400.0
2012-07-31 12:50:00,48.31,48.35,48.28,48.28,160000.0,27.478,27.5007,27.4609,27.4609,160000.0
2012-07-31 13:00:00,48.28,48.36,48.28,48.32,64300.0,27.4609,27.5064,27.4609,27.4837,64300.0
2012-07-31 13:10:00,48.33,48.33,48.25,48.28,42600.0,27.4893,27.4893,27.4438,27.4609,42600.0
2012-07-31 13:20:00,48.27,48.31,48.24,48.3,37200.0,27.4552,27.478,27.4382,27.4723,37200.0
2012-07-31 13:30:00,48.3,48.31,48.27,48.27,37100.0,27.4723,27.478,27.4552,27.4552,37100.0
2012-07-31 13:40:00,48.27,48.28,48.25,48.25,72400.0,27.4552,27.4609,27.4438,27.4438,72400.0
2012-07-31 13:50:00,48.25,48.25,48.21,48.21,45600.0,27.4438,27.4438,27.4211,27.4211,45600.0
2012-07-31 14:00:00,48.21,48.3,48.21,48.28,83600.0,27.4211,27.4723,27.4211,27.4609,83600.0
2012-07-31 14:10:00,48.28,48.33,48.28,48.32,47600.0,27.4609,27.4893,27.4609,27.4837,47600.0
2012-07-31 14:20:00,48.32,48.33,48.28,48.28,120500.0,27.4837,27.4893,27.4609,27.4609,120500.0
2012-07-31 14:30:00,48.28,48.3,48.28,48.3,37700.0,27.4609,27.4723,27.4609,27.4723,37700.0
2012-07-31 14:40:00,48.3,48.3,48.28,48.29,48400.0,27.4723,27.4723,27.4609,27.4666,48400.0
2012-07-31 14:50:00,48.28,48.3,48.24,48.24,71200.0,27.4609,27.4723,27.4382,27.4382,71200.0
2012-07-31 15:00:00,48.25,48.25,48.21,48.22,57600.0,27.4438,27.4438,27.4211,27.4268,57600.0
2012-07-31 15:10:00,48.23,48.23,48.2,48.2,44800.0,27.4325,27.4325,27.4154,27.4154,44800.0
2012-07-31 15:20:00,48.2,48.21,48.17,48.19,135100.0,27.4154,27.4211,27.3983,27.4097,135100.0
2012-07-31 15:30:00,48.2,48.2,48.18,48.18,87900.0,27.4154,27.4154,27.404,27.404,87900.0
2012-07-31 15:40:00,48.18,48.29,48.18,48.25,156600.0,27.404,27.4666,27.404,27.4438,156600.0
2012-07-31 15:50:00,48.24,48.25,48.16,48.16,383300.0,27.4382,27.4438,27.3927,27.3927,383300.0
2012-08-01 09:30:00,48.3,48.42,48.22,48.32,149500.0,27.4723,27.5405,27.4268,27.4837,149500.0
2012-08-01 09:40:00,48.33,48.37,48.19,48.24,99100.0,27.4893,27.5121,27.4097,27.4382,99100.0
2012-08-01 09:50:00,48.23,48.55,48.2,48.49,483800.0,27.4325,27.6145,27.4154,27.5804,483800.0
2012-08-01 10:00:00,48.48,48.57,48.2,48.32,719200.0,27.5747,27.6259,27.4154,27.4837,719200.0
2012-08-01 10:10:00,48.31,48.34,48.23,48.3,140200.0,27.478,27.495,27.4325,27.4723,140200.0
2012-08-01 10:20:00,48.28,48.41,48.28,48.4,82300.0,27.4609,27.5349,27.4609,27.5292,82300.0
2012-08-01 10:30:00,48.4,48.41,48.33,48.34,75300.0,27.5292,27.5349,27.4893,27.495,75300.0
2012-08-01 10:40:00,48.33,48.44,48.33,48.37,63900.0,27.4893,27.5519,27.4893,27.5121,63900.0
2012-08-01 10:50:00,48.36,48.36,48.28,48.31,71100.0,27.5064,27.5064,27.4609,27.478,71100.0
2012-08-01 11:00:00,48.32,48.34,48.25,48.28,43700.0,27.4837,27.495,27.4438,27.4609,43700.0
2012-08-01 11:10:00,48.29,48.35,48.26,48.34,49600.0,27.4666,27.5007,27.4495,27.495,49600.0
2012-08-01 11:20:00,48.36,48.4,48.35,48.38,32200.0,27.5064,27.5292,27.5007,27.5178,32200.0
2012-08-01 11:30:00,48.38,48.39,48.34,48.39,54200.0,27.5178,27.5235,27.495,27.5235,54200.0
2012-08-01 11:40:00,48.39,48.48,48.38,48.47,44600.0,27.5235,27.5747,27.5178,27.569,44600.0
2012-08-01 11:50:00,48.47,48.5,48.46,48.47,50500.0,27.569,27.586,27.5633,27.569,50500.0
2012-08-01 12:00:00,48.47,48.5,48.43,48.43,67900.0,27.569,27.586,27.5462,27.5462,67900.0
2012-08-01 12:10:00,48.44,48.45,48.28,48.3,87100.0,27.5519,27.5576,27.4609,27.4723,87100.0
2012-08-01 12:20:00,48.3,48.3,48.16,48.16,81300.0,27.4723,27.4723,27.3927,27.3927,81300.0
2012-08-01 12:30:00,48.16,48.2,48.15,48.18,67300.0,27.3927,27.4154,27.387,27.404,67300.0
2012-08-01 12:40:00,48.18,48.2,48.16,48.2,64800.0,27.404,27.4154,27.3927,27.4154,64800.0
2012-08-01 12:50:00,48.2,48.2,48.18,48.2,42100.0,27.4154,27.4154,27.404,27.4154,42100.0
2012-08-01 13:00:00,48.19,48.23,48.18,48.22,63000.0,27.4097,27.4325,27.404,27.4268,63000.0
2012-08-01 13:10:00,48.23,48.23,48.19,48.21,58800.0,27.4325,27.4325,27.4097,27.4211,58800.0
2012-08-01 13:20:00,48.22,48.27,48.21,48.27,59000.0,27.4268,27.4552,27.4211,27.4552,59000.0
2012-08-01 13:30:00,48.28,48.28,48.23,48.24,50200.0,27.4609,27.4609,27.4325,27.4382,50200.0
2012-08-01 13:40:00,48.23,48.23,48.2,48.21,51900.0,27.4325,27.4325,27.4154,27.4211,51900.0
2012-08-01 13:50:00,48.2,48.2,48.1,48.1,80400.0,27.4154,27.4154,27.3585,27.3585,80400.0
2012-08-01 14:00:00,48.1,48.2,48.09,48.2,86300.0,27.3585,27.4154,27.3528,27.4154,86300.0
2012-08-01 14:10:00,48.19,48.23,47.9,47.91,220700.0,27.4097,27.4325,27.2448,27.2505,220700.0
2012-08-01 14:20:00,47.91,48.04,47.91,48.01,155900.0,27.2505,27.3244,27.2505,27.3073,155900.0
2012-08-01 14:30:00,48.0,48.05,47.98,48.02,114200.0,27.3017,27.3301,27.2903,27.313,114200.0
2012-08-01 14:40:00,48.01,48.03,47.92,47.94,89800.0,27.3073,27.3187,27.2561,27.2675,89800.0
2012-08-01 14:50:00,47.95,47.99,47.9,47.99,114000.0,27.2732,27.296,27.2448,27.296,114000.0
2012-08-01 15:00:00,47.99,48.05,47.96,47.97,96600.0,27.296,27.3301,27.2789,27.2846,96600.0
2012-08-01 15:10:00,47.97,47.98,47.93,47.95,61200.0,27.2846,27.2903,27.2618,27.2732,61200.0
2012-08-01 15:20:00,47.95,48.02,47.95,48.02,103200.0,27.2732,27.313,27.2732,27.313,103200.0
2012-08-01 15:30:00,48.02,48.02,47.96,48.0,205000.0,27.313,27.313,27.2789,27.3017,205000.0
2012-08-01 15:40:00,48.0,48.01,47.97,47.98,309400.0,27.3017,27.3073,27.2846,27.2903,309400.0
2012-08-01 15:50:00,47.98,47.99,47.88,47.9,360300.0,27.2903,27.296,27.2334,27.2448,360300.0
2012-08-02 09:30:00,47.4,47.53,47.0,47.05,254300.0,27.2409,27.3156,27.011,27.0398,254300.0
2012-08-02 09:40:00,47.05,47.15,46.85,47.12,154200.0,27.0398,27.0972,26.9248,27.08,154200.0
2012-08-02 09:50:00,47.12,47.27,47.02,47.03,83700.0,27.08,27.1662,27.0225,27.0283,83700.0
2012-08-02 10:00:00,47.02,47.08,46.93,47.04,131300.0,27.0225,27.057,26.9708,27.034,131300.0
2012-08-02 10:10:00,47.05,47.05,46.97,47.03,104700.0,27.0398,27.0398,26.9938,27.0283,104700.0
2012-08-02 10:20:00,47.04,47.14,47.02,47.11,114200.0,27.034,27.0915,27.0225,27.0743,114200.0
2012-08-02 10:30:00,47.1,47.12,47.05,47.06,64500.0,27.0685,27.08,27.0398,27.0455,64500.0
2012-08-02 10:40:00,47.06,47.1,47.03,47.09,75400.0,27.0455,27.0685,27.0283,27.0628,75400.0
2012-08-02 10:50:00,47.11,47.13,46.97,46.97,126000.0,27.0743,27.0857,26.9938,26.9938,126000.0
2012-08-02 11:00:00,46.96,47.05,46.95,46.98,112700.0,26.988,27.0398,26.9823,26.9995,112700.0
2012-08-02 11:10:00,46.98,47.05,46.95,47.0,82900.0,26.9995,27.0398,26.9823,27.011,82900.0
2012-08-02 11:20:00,47.0,47.01,46.95,46.97,39800.0,27.011,27.0168,26.9823,26.9938,39800.0
2012-08-02 11:30:00,46.97,46.98,46.82,46.83,99700.0,26.9938,26.9995,26.9076,26.9133,99700.0
2012-08-02 11:40:00,46.83,46.88,46.8,46.86,88400.0,26.9133,26.9421,26.8961,26.9306,88400.0
2012-08-02 11:50:00,46.87,46.99,46.86,46.99,100800.0,26.9363,27.0053,26.9306,27.0053,100800.0
2012-08-02 12:00:00,46.98,46.99,46.84,46.87,67800.0,26.9995,27.0053,26.9191,26.9363,67800.0
2012-08-02 12:10:00,46.87,46.91,46.84,46.86,82300.0,26.9363,26.9593,26.9191,26.9306,82300.0
2012-08-02 12:20:00,46.86,46.89,46.84,46.89,60600.0,26.9306,26.9478,26.9191,26.9478,60600.0
2012-08-02 12:30:00,46.89,46.89,46.79,46.81,126100.0,26.9478,26.9478,26.8903,26.9018,126100.0
2012-08-02 12:40:00,46.81,46.92,46.81,46.88,77500.0,26.9018,26.9651,26.9018,26.9421,77500.0
2012-08-02 12:50:00,46.88,47.0,46.86,46.98,68700.0,26.9421,27.011,26.9306,26.9995,68700.0
2012-08-02 13:00:00,46.97,47.02,46.93,47.02,46800.0,26.9938,27.0225,26.9708,27.0225,46800.0
2012-08-02 13:10:00,47.02,47.03,46.97,47.0,55300.0,27.0225,27.0283,26.9938,27.011,55300.0
2012-08-02 13:20:00,47.0,47.02,47.0,47.0,36300.0,27.011,27.0225,27.011,27.011,36300.0
2012-08-02 13:30:00,46.99,47.0,46.88,46.93,56000.0,27.0053,27.011,26.9421,26.9708,56000.0
2012-08-02 13:40:00,46.93,47.0,46.92,46.93,53500.0,26.9708,27.011,26.9651,26.9708,53500.0
2012-08-02 13:50:00,46.93,46.97,46.89,46.9,59500.0,26.9708,26.9938,26.9478,26.9536,59500.0
2012-08-02 14:00:00,46.89,46.92,46.87,46.89,184600.0,26.9478,26.9651,26.9363,26.9478,184600.0
2012-08-02 14:10:00,46.89,46.91,46.86,46.91,153300.0,26.9478,26.9593,26.9306,26.9593,153300.0
2012-08-02 14:20:00,46.91,46.93,46.89,46.9,121100.0,26.9593,26.9708,26.9478,26.9536,121100.0
2012-08-02 14:30:00,46.9,46.95,46.88,46.91,113600.0,26.9536,26.9823,26.9421,26.9593,113600.0
2012-08-02 14:40:00,46.91,46.94,46.91,46.91,58300.0,26.9593,26.9766,26.9593,26.9593,58300.0
2012-08-02 14:50:00,46.92,46.94,46.85,46.93,85600.0,26.9651,26.9766,26.9248,26.9708,85600.0
2012-08-02 15:00:00,46.93,46.99,46.93,46.97,79100.0,26.9708,27.0053,26.9708,26.9938,79100.0
2012-08-02 15:10:00,46.97,46.99,46.96,46.99,71100.0,26.9938,27.0053,26.988,27.0053,71100.0
2012-08-02 15:20:00,47.0,47.02,46.96,46.96,87200.0,27.011,27.0225,26.988,26.988,87200.0
2012-08-02 15:30:00,46.96,47.01,46.96,47.01,108900.0,26.988,27.0168,26.988,27.0168,108900.0
2012-08-02 15:40:00,47.01,47.09,46.99,47.03,213100.0,27.0168,27.0628,27.0053,27.0283,213100.0
2012-08-02 15:50:00,47.03,47.11,47.02,47.09,317700.0,27.0283,27.0743,27.0225,27.0628,317700.0
2012-08-03 09:30:00,47.41,47.46,47.2,47.31,223000.0,27.2467,27.2754,27.126,27.1892,223000.0
2012-08-03 09:40:00,47.29,47.4,47.04,47.2,213000.0,27.1777,27.2409,27.034,27.126,213000.0
2012-08-03 09:50:00,47.21,47.28,47.13,47.17,154600.0,27.1317,27.172,27.0857,27.1087,154600.0
2012-08-03 10:00:00,47.2,47.32,47.2,47.28,144600.0,27.126,27.1949,27.126,27.172,144600.0
2012-08-03 10:10:00,47.29,47.32,47.22,47.28,91600.0,27.1777,27.1949,27.1375,27.172,91600.0
2012-08-03 10:20:00,47.28,47.33,47.28,47.32,114900.0,27.172,27.2007,27.172,27.1949,114900.0
2012-08-03 10:30:00,47.33,47.33,47.23,47.23,72000.0,27.2007,27.2007,27.1432,27.1432,72000.0
2012-08-03 10:40:00,47.24,47.33,47.2,47.32,147100.0,27.149,27.2007,27.126,27.1949,147100.0
2012-08-03 10:50:00,47.32,47.37,47.31,47.33,145600.0,27.1949,27.2237,27.1892,27.2007,145600.0
2012-08-03 11:00:00,47.34,47.34,47.3,47.33,40400.0,27.2064,27.2064,27.1834,27.2007,40400.0
2012-08-03 11:10:00,47.33,47.38,47.31,47.38,64900.0,27.2007,27.2294,27.1892,27.2294,64900.0
2012-08-03 11:20:00,47.38,47.38,47.3,47.31,53700.0,27.2294,27.2294,27.1834,27.1892,53700.0
2012-08-03 11:30:00,47.31,47.36,47.28,47.33,64700.0,27.1892,27.2179,27.172,27.2007,64700.0
2012-08-03 11:40:00,47.32,47.32,47.28,47.31,51500.0,27.1949,27.1949,27.172,27.1892,51500.0
2012-08-03 11:50:00,47.31,47.32,47.29,47.31,58400.0,27.1892,27.1949,27.1777,27.1892,58400.0
2012-08-03 12:00:00,47.32,47.32,47.25,47.27,92400.0,27.1949,27.1949,27.1547,27.1662,92400.0
2012-08-03 12:10:00,47.28,47.3,47.27,47.27,37800.0,27.172,27.1834,27.1662,27.1662,37800.0
2012-08-03 12:20:00,47.27,47.29,47.27,47.28,47000.0,27.1662,27.1777,27.1662,27.172,47000.0
2012-08-03 12:30:00,47.28,47.29,47.23,47.24,45900.0,27.172,27.1777,27.1432,27.149,45900.0
2012-08-03 12:40:00,47.24,47.28,47.23,47.26,51100.0,27.149,27.172,27.1432,27.1605,51100.0
2012-08-03 12:50:00,47.25,47.3,47.24,47.29,50500.0,27.1547,27.1834,27.149,27.1777,50500.0
2012-08-03 13:00:00,47.3,47.3,47.26,47.29,66900.0,27.1834,27.1834,27.1605,27.1777,66900.0
2012-08-03 13:10:00,47.3,47.31,47.27,47.27,48100.0,27.1834,27.1892,27.1662,27.1662,48100.0
2012-08-03 13:20:00,47.27,47.28,47.23,47.23,96200.0,27.1662,27.172,27.1432,27.1432,96200.0
2012-08-03 13:30:00,47.23,47.33,47.23,47.33,90600.0,27.1432,27.2007,27.1432,27.2007,90600.0
2012-08-03 13:40:00,47.34,47.37,47.32,47.32,83500.0,27.2064,27.2237,27.1949,27.1949,83500.0
2012-08-03 13:50:00,47.31,47.33,47.29,47.32,114400.0,27.1892,27.2007,27.1777,27.1949,114400.0
2012-08-03 14:00:00,47.33,47.38,47.33,47.36,50200.0,27.2007,27.2294,27.2007,27.2179,50200.0
2012-08-03 14:10:00,47.36,47.36,47.33,47.34,67300.0,27.2179,27.2179,27.2007,27.2064,67300.0
2012-08-03 14:20:00,47.34,47.34,47.27,47.29,72000.0,27.2064,27.2064,27.1662,27.1777,72000.0
2012-08-03 14:30:00,47.3,47.35,47.3,47.31,53600.0,27.1834,27.2122,27.1834,27.1892,53600.0
2012-08-03 14:40:00,47.31,47.35,47.27,47.28,262100.0,27.1892,27.2122,27.1662,27.172,262100.0
2012-08-03 14:50:00,47.29,47.35,47.28,47.3,122300.0,27.1777,27.2122,27.172,27.1834,122300.0
2012-08-03 15:00:00,47.31,47.31,47.28,47.3,211400.0,27.1892,27.1892,27.172,27.1834,211400.0
2012-08-03 15:10:00,47.3,47.3,47.29,47.3,68700.0,27.1834,27.1834,27.1777,27.1834,68700.0
2012-08-03 15:20:00,47.29,47.31,47.27,47.28,123500.0,27.1777,27.1892,27.1662,27.172,123500.0
2012-08-03 15:30:00,47.27,47.3,47.25,47.3,278200.0,27.1662,27.1834,27.1547,27.1834,278200.0
2012-08-03 15:40:00,47.3,47.33,47.26,47.33,202900.0,27.1834,27.2007,27.1605,27.2007,202900.0
2012-08-03 15:50:00,47.33,47.35,47.3,47.34,352300.0,27.2007,27.2122,27.1834,27.2064,352300.0
2012-08-06 09:30:00,47.48,47.61,47.42,47.51,171700.0,27.2869,27.3616,27.2524,27.3041,171700.0
2012-08-06 09:40:00,47.51,47.58,47.48,47.52,169500.0,27.3041,27.3444,27.2869,27.3099,169500.0
2012-08-06 09:50:00,47.52,47.63,47.52,47.61,103600.0,27.3099,27.3731,27.3099,27.3616,103600.0
2012-08-06 10:00:00,47.61,47.61,47.48,47.48,48900.0,27.3616,27.3616,27.2869,27.2869,48900.0
2012-08-06 10:10:00,47.48,47.5,47.41,47.43,45400.0,27.2869,27.2984,27.2467,27.2582,45400.0
2012-08-06 10:20:00,47.42,47.53,47.42,47.51,41900.0,27.2524,27.3156,27.2524,27.3041,41900.0
2012-08-06 10:30:00,47.51,47.57,47.51,47.51,42600.0,27.3041,27.3386,27.3041,27.3041,42600.0
2012-08-06 10:40:00,47.51,47.53,47.46,47.48,31800.0,27.3041,27.3156,27.2754,27.2869,31800.0
2012-08-06 10:50:00,47.48,47.49,47.42,47.42,33800.0,27.2869,27.2926,27.2524,27.2524,33800.0
2012-08-06 11:00:00,47.4,47.43,47.39,47.42,43500.0,27.2409,27.2582,27.2352,27.2524,43500.0
2012-08-06 11:10:00,47.43,47.48,47.41,47.48,33500.0,27.2582,27.2869,27.2467,27.2869,33500.0
2012-08-06 11:20:00,47.47,47.48,47.42,47.44,35000.0,27.2811,27.2869,27.2524,27.2639,35000.0
2012-08-06 11:30:00,47.43,47.48,47.42,47.46,38600.0,27.2582,27.2869,27.2524,27.2754,38600.0
2012-08-06 11:40:00,47.46,47.47,47.42,47.44,22400.0,27.2754,27.2811,27.2524,27.2639,22400.0
2012-08-06 11:50:00,47.45,47.47,47.44,47.45,31900.0,27.2697,27.2811,27.2639,27.2697,31900.0
2012-08-06 12:00:00,47.45,47.45,47.4,47.41,24400.0,27.2697,27.2697,27.2409,27.2467,24400.0
2012-08-06 12:10:00,47.41,47.45,47.4,47.44,45100.0,27.2467,27.2697,27.2409,27.2639,45100.0
2012-08-06 12:20:00,47.44,47.44,47.37,47.4,57300.0,27.2639,27.2639,27.2237,27.2409,57300.0
2012-08-06 12:30:00,47.41,47.47,47.4,47.45,50100.0,27.2467,27.2811,27.2409,27.2697,50100.0
2012-08-06 12:40:00,47.45,47.46,47.4,47.41,20100.0,27.2697,27.2754,27.2409,27.2467,20100.0
2012-08-06 12:50:00,47.4,47.46,47.4,47.44,28600.0,27.2409,27.2754,27.2409,27.2639,28600.0
2012-08-06 13:00:00,47.44,47.46,47.42,47.46,21800.0,27.2639,27.2754,27.2524,27.2754,21800.0
2012-08-06 13:10:00,47.46,47.5,47.44,47.5,40500.0,27.2754,27.2984,27.2639,27.2984,40500.0
2012-08-06 13:20:00,47.5,47.51,47.49,47.5,12700.0,27.2984,27.3041,27.2926,27.2984,12700.0
2012-08-06 13:30:00,47.49,47.57,47.49,47.51,57900.0,27.2926,27.3386,27.2926,27.3041,57900.0
2012-08-06 13:40:00,47.52,47.52,47.48,47.51,22000.0,27.3099,27.3099,27.2869,27.3041,22000.0
2012-08-06 13:50:00,47.49,47.49,47.44,47.46,27300.0,27.2926,27.2926,27.2639,27.2754,27300.0
2012-08-06 14:00:00,47.47,47.49,47.45,47.49,39500.0,27.2811,27.2926,27.2697,27.2926,39500.0
2012-08-06 14:10:00,47.49,47.55,47.48,47.51,60600.0,27.2926,27.3271,27.2869,27.3041,60600.0
2012-08-06 14:20:00,47.51,47.55,47.49,47.54,39500.0,27.3041,27.3271,27.2926,27.3214,39500.0
2012-08-06 14:30:00,47.54,47.55,47.51,47.52,37400.0,27.3214,27.3271,27.3041,27.3099,37400.0
2012-08-06 14:40:00,47.52,47.53,47.5,47.51,27300.0,27.3099,27.3156,27.2984,27.3041,27300.0
2012-08-06 14:50:00,47.51,47.52,47.45,47.46,34600.0,27.3041,27.3099,27.2697,27.2754,34600.0
2012-08-06 15:00:00,47.47,47.55,47.46,47.51,83600.0,27.2811,27.3271,27.2754,27.3041,83600.0
2012-08-06 15:10:00,47.51,47.53,47.46,47.5,56800.0,27.3041,27.3156,27.2754,27.2984,56800.0
2012-08-06 15:20:00,47.5,47.52,47.48,47.49,53700.0,27.2984,27.3099,27.2869,27.2926,53700.0
2012-08-06 15:30:00,47.49,47.5,47.45,47.46,56400.0,27.2926,27.2984,27.2697,27.2754,56400.0
2012-08-06 15:40:00,47.46,47.49,47.41,47.44,115800.0,27.2754,27.2926,27.2467,27.2639,115800.0
2012-08-06 15:50:00,47.45,47.46,47.39,47.4,217300.0,27.2697,27.2754,27.2352,27.2409,217300.0
2012-08-07 09:30:00,47.57,47.6,47.37,47.5,115100.0,27.3386,27.3559,27.2237,27.2984,115100.0
2012-08-07 09:40:00,47.5,47.55,47.39,47.44,96700.0,27.2984,27.3271,27.2352,27.2639,96700.0
2012-08-07 09:50:00,47.45,47.49,47.37,47.45,73700.0,27.2697,27.2926,27.2237,27.2697,73700.0
2012-08-07 10:00:00,47.47,47.47,47.33,47.36,60700.0,27.2811,27.2811,27.2007,27.2179,60700.0
2012-08-07 10:10:00,47.35,47.38,47.29,47.37,57400.0,27.2122,27.2294,27.1777,27.2237,57400.0
2012-08-07 10:20:00,47.38,47.46,47.37,47.38,76500.0,27.2294,27.2754,27.2237,27.2294,76500.0
2012-08-07 10:30:00,47.37,47.41,47.18,47.22,145500.0,27.2237,27.2467,27.1145,27.1375,145500.0
2012-08-07 10:40:00,47.21,47.33,47.17,47.33,120000.0,27.1317,27.2007,27.1087,27.2007,120000.0
2012-08-07 10:50:00,47.33,47.35,47.22,47.25,96700.0,27.2007,27.2122,27.1375,27.1547,96700.0
2012-08-07 11:00:00,47.26,47.33,47.21,47.33,114400.0,27.1605,27.2007,27.1317,27.2007,114400.0
2012-08-07 11:10:00,47.33,47.33,47.22,47.23,148200.0,27.2007,27.2007,27.1375,27.1432,148200.0
2012-08-07 11:20:00,47.22,47.24,47.16,47.24,92000.0,27.1375,27.149,27.103,27.149,92000.0
2012-08-07 11:30:00,47.24,47.24,47.19,47.21,95800.0,27.149,27.149,27.1202,27.1317,95800.0
2012-08-07 11:40:00,47.19,47.32,47.19,47.3,92400.0,27.1202,27.1949,27.1202,27.1834,92400.0
2012-08-07 11:50:00,47.3,47.33,47.27,47.3,91700.0,27.1834,27.2007,27.1662,27.1834,91700.0
2012-08-07 12:00:00,47.3,47.37,47.28,47.33,66700.0,27.1834,27.2237,27.172,27.2007,66700.0
2012-08-07 12:10:00,47.33,47.34,47.3,47.33,60600.0,27.2007,27.2064,27.1834,27.2007,60600.0
2012-08-07 12:20:00,47.33,47.34,47.32,47.34,25800.0,27.2007,27.2064,27.1949,27.2064,25800.0
2012-08-07 12:30:00,47.34,47.36,47.32,47.35,70400.0,27.2064,27.2179,27.1949,27.2122,70400.0
2012-08-07 12:40:00,47.36,47.4,47.35,47.39,39500.0,27.2179,27.2409,27.2122,27.2352,39500.0
2012-08-07 12:50:00,47.4,47.4,47.35,47.36,39200.0,27.2409,27.2409,27.2122,27.2179,39200.0
2012-08-07 13:00:00,47.36,47.4,47.35,47.4,64000.0,27.2179,27.2409,27.2122,27.2409,64000.0
2012-08-07 13:10:00,47.4,47.4,47.35,47.38,73500.0,27.2409,27.2409,27.2122,27.2294,73500.0
2012-08-07 13:20:00,47.37,47.37,47.35,47.36,49600.0,27.2237,27.2237,27.2122,27.2179,49600.0
2012-08-07 13:30:00,47.37,47.37,47.29,47.32,71300.0,27.2237,27.2237,27.1777,27.1949,71300.0
2012-08-07 13:40:00,47.32,47.33,47.28,47.28,73400.0,27.1949,27.2007,27.172,27.172,73400.0
2012-08-07 13:50:00,47.28,47.29,47.25,47.26,87400.0,27.172,27.1777,27.1547,27.1605,87400.0
2012-08-07 14:00:00,47.26,47.31,47.26,47.31,60900.0,27.1605,27.1892,27.1605,27.1892,60900.0
2012-08-07 14:10:00,47.31,47.31,47.26,47.26,51700.0,27.1892,27.1892,27.1605,27.1605,51700.0
2012-08-07 14:20:00,47.26,47.32,47.26,47.31,82700.0,27.1605,27.1949,27.1605,27.1892,82700.0
2012-08-07 14:30:00,47.3,47.31,47.24,47.25,81900.0,27.1834,27.1892,27.149,27.1547,81900.0
2012-08-07 14:40:00,47.25,47.29,47.25,47.27,69600.0,27.1547,27.1777,27.1547,27.1662,69600.0
2012-08-07 14:50:00,47.27,47.28,47.24,47.24,52200.0,27.1662,27.172,27.149,27.149,52200.0
2012-08-07 15:00:00,47.25,47.26,47.24,47.24,88500.0,27.1547,27.1605,27.149,27.149,88500.0
2012-08-07 15:10:00,47.24,47.25,47.23,47.23,70900.0,27.149,27.1547,27.1432,27.1432,70900.0
2012-08-07 15:20:00,47.23,47.25,47.21,47.21,112500.0,27.1432,27.1547,27.1317,27.1317,112500.0
2012-08-07 15:30:00,47.21,47.22,47.12,47.15,163600.0,27.1317,27.1375,27.08,27.0972,163600.0
2012-08-07 15:40:00,47.15,47.21,47.14,47.19,201200.0,27.0972,27.1317,27.0915,27.1202,201200.0
2012-08-07 15:50:00,47.19,47.2,47.12,47.14,394300.0,27.1202,27.126,27.08,27.0915,394300.0
2012-08-08 09:30:00,47.21,47.25,46.94,46.97,160000.0,27.1317,27.1547,26.9766,26.9938,160000.0
2012-08-08 09:40:00,46.97,47.06,46.86,47.02,77800.0,26.9938,27.0455,26.9306,27.0225,77800.0
2012-08-08 09:50:00,47.01,47.01,46.85,46.86,84700.0,27.0168,27.0168,26.9248,26.9306,84700.0
2012-08-08 10:00:00,46.86,46.92,46.83,46.9,87400.0,26.9306,26.9651,26.9133,26.9536,87400.0
2012-08-08 10:10:00,46.9,46.9,46.83,46.89,65000.0,26.9536,26.9536,26.9133,26.9478,65000.0
2012-08-08 10:20:00,46.89,46.93,46.88,46.93,58700.0,26.9478,26.9708,26.9421,26.9708,58700.0
2012-08-08 10:30:00,46.92,46.93,46.8,46.82,115200.0,26.9651,26.9708,26.8961,26.9076,115200.0
2012-08-08 10:40:00,46.82,46.86,46.76,46.79,74700.0,26.9076,26.9306,26.8731,26.8903,74700.0
2012-08-08 10:50:00,46.79,46.8,46.75,46.76,44400.0,26.8903,26.8961,26.8674,26.8731,44400.0
2012-08-08 11:00:00,46.76,46.88,46.76,46.87,70300.0,26.8731,26.9421,26.8731,26.9363,70300.0
2012-08-08 11:10:00,46.86,46.93,46.86,46.91,37200.0,26.9306,26.9708,26.9306,26.9593,37200.0
2012-08-08 11:20:00,46.92,46.98,46.89,46.91,95100.0,26.9651,26.9995,26.9478,26.9593,95100.0
2012-08-08 11:30:00,46.91,46.94,46.9,46.92,30900.0,26.9593,26.9766,26.9536,26.9651,30900.0
2012-08-08 11:40:00,46.92,46.92,46.88,46.89,24300.0,26.9651,26.9651,26.9421,26.9478,24300.0
2012-08-08 11:50:00,46.88,46.89,46.85,46.86,49600.0,26.9421,26.9478,26.9248,26.9306,49600.0
2012-08-08 12:00:00,46.86,46.89,46.85,46.89,26500.0,26.9306,26.9478,26.9248,26.9478,26500.0
2012-08-08 12:10:00,46.9,46.9,46.85,46.89,20700.0,26.9536,26.9536,26.9248,26.9478,20700.0
2012-08-08 12:20:00,46.9,46.9,46.85,46.85,22400.0,26.9536,26.9536,26.9248,26.9248,22400.0
2012-08-08 12:30:00,46.85,46.92,46.85,46.91,26800.0,26.9248,26.9651,26.9248,26.9593,26800.0
2012-08-08 12:40:00,46.91,46.92,46.87,46.87,35800.0,26.9593,26.9651,26.9363,26.9363,35800.0
2012-08-08 12:50:00,46.87,46.88,46.83,46.83,46300.0,26.9363,26.9421,26.9133,26.9133,46300.0
2012-08-08 13:00:00,46.84,46.88,46.83,46.85,62600.0,26.9191,26.9421,26.9133,26.9248,62600.0
2012-08-08 13:10:00,46.85,46.92,46.85,46.91,33500.0,26.9248,26.9651,26.9248,26.9593,33500.0
2012-08-08 13:20:00,46.91,46.92,46.85,46.88,54000.0,26.9593,26.9651,26.9248,26.9421,54000.0
2012-08-08 13:30:00,46.88,46.92,46.88,46.89,40000.0,26.9421,26.9651,26.9421,26.9478,40000.0
2012-08-08 13:40:00,46.89,46.89,46.83,46.83,31100.0,26.9478,26.9478,26.9133,26.9133,31100.0
2012-08-08 13:50:00,46.83,46.88,46.8,46.8,62400.0,26.9133,26.9421,26.8961,26.8961,62400.0
2012-08-08 14:00:00,46.8,46.89,46.76,46.89,79600.0,26.8961,26.9478,26.8731,26.9478,79600.0
2012-08-08 14:10:00,46.89,46.9,46.8,46.83,75800.0,26.9478,26.9536,26.8961,26.9133,75800.0
2012-08-08 14:20:00,46.83,46.84,46.78,46.83,94200.0,26.9133,26.9191,26.8846,26.9133,94200.0
2012-08-08 14:30:00,46.83,46.92,46.81,46.89,63800.0,26.9133,26.9651,26.9018,26.9478,63800.0
2012-08-08 14:40:00,46.9,46.9,46.81,46.84,59100.0,26.9536,26.9536,26.9018,26.9191,59100.0
2012-08-08 14:50:00,46.84,46.9,46.81,46.88,63700.0,26.9191,26.9536,26.9018,26.9421,63700.0
2012-08-08 15:00:00,46.88,46.93,46.87,46.9,83500.0,26.9421,26.9708,26.9363,26.9536,83500.0
2012-08-08 15:10:00,46.91,46.96,46.88,46.94,113800.0,26.9593,26.988,26.9421,26.9766,113800.0
2012-08-08 15:20:00,46.94,46.96,46.88,46.89,76200.0,26.9766,26.988,26.9421,26.9478,76200.0
2012-08-08 15:30:00,46.89,46.93,46.88,46.93,129000.0,26.9478,26.9708,26.9421,26.9708,129000.0
2012-08-08 15:40:00,46.93,46.93,46.87,46.92,131600.0,26.9708,26.9708,26.9363,26.9651,131600.0
2012-08-08 15:50:00,46.92,46.93,46.89,46.93,175000.0,26.9651,26.9708,26.9478,26.9708,175000.0
2012-08-09 09:30:00,46.9,46.96,46.85,46.94,68700.0,26.9536,26.988,26.9248,26.9766,68700.0
2012-08-09 09:40:00,46.92,47.0,46.91,46.94,34000.0,26.9651,27.011,26.9593,26.9766,34000.0
2012-08-09 09:50:00,46.93,46.98,46.91,46.94,21800.0,26.9708,26.9995,26.9593,26.9766,21800.0
2012-08-09 10:00:00,46.93,46.98,46.92,46.96,38300.0,26.9708,26.9995,26.9651,26.988,38300.0
2012-08-09 10:10:00,46.95,46.98,46.88,46.89,76900.0,26.9823,26.9995,26.9421,26.9478,76900.0
2012-08-09 10:20:00,46.89,46.93,46.88,46.89,50200.0,26.9478,26.9708,26.9421,26.9478,50200.0
2012-08-09 10:30:00,46.89,46.92,46.84,46.87,31500.0,26.9478,26.9651,26.9191,26.9363,31500.0
2012-08-09 10:40:00,46.87,46.87,46.8,46.83,44100.0,26.9363,26.9363,26.8961,26.9133,44100.0
2012-08-09 10:50:00,46.84,46.87,46.81,46.85,49900.0,26.9191,26.9363,26.9018,26.9248,49900.0
2012-08-09 11:00:00,46.85,46.89,46.84,46.85,44900.0,26.9248,26.9478,26.9191,26.9248,44900.0
2012-08-09 11:10:00,46.85,46.86,46.84,46.84,20100.0,26.9248,26.9306,26.9191,26.9191,20100.0
2012-08-09 11:20:00,46.85,46.88,46.81,46.83,55000.0,26.9248,26.9421,26.9018,26.9133,55000.0
2012-08-09 11:30:00,46.84,46.89,46.83,46.85,29000.0,26.9191,26.9478,26.9133,26.9248,29000.0
2012-08-09 11:40:00,46.85,46.85,46.79,46.8,50700.0,26.9248,26.9248,26.8903,26.8961,50700.0
2012-08-09 11:50:00,46.8,46.82,46.78,46.79,31600.0,26.8961,26.9076,26.8846,26.8903,31600.0
2012-08-09 12:00:00,46.8,46.81,46.76,46.77,51100.0,26.8961,26.9018,26.8731,26.8789,51100.0
2012-08-09 12:10:00,46.77,46.8,46.76,46.77,25800.0,26.8789,26.8961,26.8731,26.8789,25800.0
2012-08-09 12:20:00,46.76,46.79,46.75,46.78,36900.0,26.8731,26.8903,26.8674,26.8846,36900.0
2012-08-09 12:30:00,46.78,46.82,46.77,46.81,27500.0,26.8846,26.9076,26.8789,26.9018,27500.0
2012-08-09 12:40:00,46.82,46.84,46.81,46.81,24600.0,26.9076,26.9191,26.9018,26.9018,24600.0
2012-08-09 12:50:00,46.81,46.84,46.8,46.84,32800.0,26.9018,26.9191,26.8961,26.9191,32800.0
2012-08-09 13:00:00,46.84,46.91,46.84,46.85,65300.0,26.9191,26.9593,26.9191,26.9248,65300.0
2012-08-09 13:10:00,46.85,46.86,46.83,46.83,20400.0,26.9248,26.9306,26.9133,26.9133,20400.0
2012-08-09 13:20:00,46.84,46.84,46.77,46.77,42300.0,26.9191,26.9191,26.8789,26.8789,42300.0
2012-08-09 13:30:00,46.77,46.81,46.77,46.8,47900.0,26.8789,26.9018,26.8789,26.8961,47900.0
2012-08-09 13:40:00,46.81,46.81,46.77,46.79,29200.0,26.9018,26.9018,26.8789,26.8903,29200.0
2012-08-09 13:50:00,46.79,46.81,46.76,46.76,60600.0,26.8903,26.9018,26.8731,26.8731,60600.0
2012-08-09 14:00:00,46.76,46.79,46.76,46.77,30000.0,26.8731,26.8903,26.8731,26.8789,30000.0
2012-08-09 14:10:00,46.78,46.78,46.75,46.75,29400.0,26.8846,26.8846,26.8674,26.8674,29400.0
2012-08-09 14:20:00,46.76,46.82,46.76,46.81,48500.0,26.8731,26.9076,26.8731,26.9018,48500.0
2012-08-09 14:30:00,46.81,46.81,46.75,46.76,76400.0,26.9018,26.9018,26.8674,26.8731,76400.0
2012-08-09 14:40:00,46.77,46.81,46.76,46.81,31700.0,26.8789,26.9018,26.8731,26.9018,31700.0
2012-08-09 14:50:00,46.81,46.82,46.8,46.8,46700.0,26.9018,26.9076,26.8961,26.8961,46700.0
2012-08-09 15:00:00,46.8,46.81,46.78,46.81,23100.0,26.8961,26.9018,26.8846,26.9018,23100.0
2012-08-09 15:10:00,46.81,46.85,46.8,46.82,59200.0,26.9018,26.9248,26.8961,26.9076,59200.0
2012-08-09 15:20:00,46.81,46.84,46.81,46.82,52300.0,26.9018,26.9191,26.9018,26.9076,52300.0
2012-08-09 15:30:00,46.82,46.85,46.82,46.84,91700.0,26.9076,26.9248,26.9076,26.9191,91700.0
2012-08-09 15:40:00,46.84,46.86,46.84,46.85,60500.0,26.9191,26.9306,26.9191,26.9248,60500.0
2012-08-09 15:50:00,46.85,46.87,46.79,46.81,357400.0,26.9248,26.9363,26.8903,26.9018,357400.0
2012-08-10 09:30:00,46.77,46.84,46.57,46.6,100400.0,26.8789,26.9191,26.7639,26.7812,100400.0
2012-08-10 09:40:00,46.62,46.62,46.55,46.57,55500.0,26.7927,26.7927,26.7524,26.7639,55500.0
2012-08-10 09:50:00,46.58,46.7,46.58,46.69,53500.0,26.7697,26.8386,26.7697,26.8329,53500.0
2012-08-10 10:00:00,46.68,46.78,46.65,46.72,77700.0,26.8271,26.8846,26.8099,26.8501,77700.0
2012-08-10 10:10:00,46.71,46.77,46.69,46.77,56700.0,26.8444,26.8789,26.8329,26.8789,56700.0
2012-08-10 10:20:00,46.77,46.84,46.75,46.75,68800.0,26.8789,26.9191,26.8674,26.8674,68800.0
2012-08-10 10:30:00,46.75,46.86,46.73,46.76,67100.0,26.8674,26.9306,26.8559,26.8731,67100.0
2012-08-10 10:40:00,46.77,46.81,46.73,46.78,43800.0,26.8789,26.9018,26.8559,26.8846,43800.0
2012-08-10 10:50:00,46.77,46.84,46.77,46.8,25900.0,26.8789,26.9191,26.8789,26.8961,25900.0
2012-08-10 11:00:00,46.8,46.81,46.72,46.8,65700.0,26.8961,26.9018,26.8501,26.8961,65700.0
2012-08-10 11:10:00,46.8,46.86,46.77,46.82,50300.0,26.8961,26.9306,26.8789,26.9076,50300.0
2012-08-10 11:20:00,46.83,46.88,46.81,46.82,43400.0,26.9133,26.9421,26.9018,26.9076,43400.0
2012-08-10 11:30:00,46.83,46.84,46.77,46.78,32600.0,26.9133,26.9191,26.8789,26.8846,32600.0
2012-08-10 11:40:00,46.78,46.81,46.78,46.78,15000.0,26.8846,26.9018,26.8846,26.8846,15000.0
2012-08-10 11:50:00,46.79,46.8,46.77,46.79,18500.0,26.8903,26.8961,26.8789,26.8903,18500.0
2012-08-10 12:00:00,46.78,46.8,46.77,46.79,20600.0,26.8846,26.8961,26.8789,26.8903,20600.0
2012-08-10 12:10:00,46.79,46.8,46.78,46.78,11500.0,26.8903,26.8961,26.8846,26.8846,11500.0
2012-08-10 12:20:00,46.78,46.79,46.76,46.78,28100.0,26.8846,26.8903,26.8731,26.8846,28100.0
2012-08-10 12:30:00,46.78,46.83,46.77,46.79,45200.0,26.8846,26.9133,26.8789,26.8903,45200.0
2012-08-10 12:40:00,46.79,46.81,46.77,46.79,29600.0,26.8903,26.9018,26.8789,26.8903,29600.0
2012-08-10 12:50:00,46.79,46.79,46.78,46.79,8400.0,26.8903,26.8903,26.8846,26.8903,8400.0
2012-08-10 13:00:00,46.78,46.79,46.72,46.73,16700.0,26.8846,26.8903,26.8501,26.8559,16700.0
2012-08-10 13:10:00,46.73,46.74,46.71,46.73,16200.0,26.8559,26.8616,26.8444,26.8559,16200.0
2012-08-10 13:20:00,46.74,46.74,46.73,46.74,11100.0,26.8616,26.8616,26.8559,26.8616,11100.0
2012-08-10 13:30:00,46.74,46.78,46.74,46.77,21100.0,26.8616,26.8846,26.8616,26.8789,21100.0
2012-08-10 13:40:00,46.77,46.8,46.76,46.77,20300.0,26.8789,26.8961,26.8731,26.8789,20300.0
2012-08-10 13:50:00,46.76,46.77,46.73,46.73,35900.0,26.8731,26.8789,26.8559,26.8559,35900.0
2012-08-10 14:00:00,46.73,46.78,46.73,46.75,25100.0,26.8559,26.8846,26.8559,26.8674,25100.0
2012-08-10 14:10:00,46.75,46.76,46.71,46.71,28600.0,26.8674,26.8731,26.8444,26.8444,28600.0
2012-08-10 14:20:00,46.72,46.72,46.7,46.72,28000.0,26.8501,26.8501,26.8386,26.8501,28000.0
2012-08-10 14:30:00,46.71,46.72,46.7,46.71,33300.0,26.8444,26.8501,26.8386,26.8444,33300.0
2012-08-10 14:40:00,46.71,46.72,46.7,46.7,34800.0,26.8444,26.8501,26.8386,26.8386,34800.0
2012-08-10 14:50:00,46.7,46.78,46.7,46.77,61500.0,26.8386,26.8846,26.8386,26.8789,61500.0
2012-08-10 15:00:00,46.77,46.81,46.76,46.8,56300.0,26.8789,26.9018,26.8731,26.8961,56300.0
2012-08-10 15:10:00,46.81,46.84,46.79,46.82,61000.0,26.9018,26.9191,26.8903,26.9076,61000.0
2012-08-10 15:20:00,46.82,46.87,46.81,46.85,71000.0,26.9076,26.9363,26.9018,26.9248,71000.0
2012-08-10 15:30:00,46.85,46.9,46.84,46.89,100400.0,26.9248,26.9536,26.9191,26.9478,100400.0
2012-08-10 15:40:00,46.89,46.95,46.86,46.92,130600.0,26.9478,26.9823,26.9306,26.9651,130600.0
2012-08-10 15:50:00,46.93,46.94,46.89,46.92,304800.0,26.9708,26.9766,26.9478,26.9651,304800.0
2012-08-13 09:30:00,46.82,46.89,46.71,46.74,80500.0,26.9076,26.9478,26.8444,26.8616,80500.0
2012-08-13 09:40:00,46.76,46.81,46.67,46.67,62600.0,26.8731,26.9018,26.8214,26.8214,62600.0
2012-08-13 09:50:00,46.67,46.71,46.66,46.67,32500.0,26.8214,26.8444,26.8156,26.8214,32500.0
2012-08-13 10:00:00,46.68,46.75,46.65,46.73,69000.0,26.8271,26.8674,26.8099,26.8559,69000.0
2012-08-13 10:10:00,46.72,46.82,46.71,46.82,59700.0,26.8501,26.9076,26.8444,26.9076,59700.0
2012-08-13 10:20:00,46.81,46.81,46.68,46.76,52900.0,26.9018,26.9018,26.8271,26.8731,52900.0
2012-08-13 10:30:00,46.75,46.75,46.7,46.72,37700.0,26.8674,26.8674,26.8386,26.8501,37700.0
2012-08-13 10:40:00,46.73,46.8,46.72,46.8,45700.0,26.8559,26.8961,26.8501,26.8961,45700.0
2012-08-13 10:50:00,46.8,46.82,46.74,46.75,41100.0,26.8961,26.9076,26.8616,26.8674,41100.0
2012-08-13 11:00:00,46.74,46.81,46.73,46.73,56000.0,26.8616,26.9018,26.8559,26.8559,56000.0
2012-08-13 11:10:00,46.73,46.75,46.68,46.73,37500.0,26.8559,26.8674,26.8271,26.8559,37500.0
2012-08-13 11:20:00,46.73,46.73,46.64,46.66,39700.0,26.8559,26.8559,26.8041,26.8156,39700.0
2012-08-13 11:30:00,46.66,46.74,46.66,46.68,34100.0,26.8156,26.8616,26.8156,26.8271,34100.0
2012-08-13 11:40:00,46.69,46.71,46.68,46.7,13100.0,26.8329,26.8444,26.8271,26.8386,13100.0
2012-08-13 11:50:00,46.7,46.72,46.68,46.71,24200.0,26.8386,26.8501,26.8271,26.8444,24200.0
2012-08-13 12:00:00,46.72,46.74,46.67,46.67,23800.0,26.8501,26.8616,26.8214,26.8214,23800.0
2012-08-13 12:10:00,46.67,46.7,46.66,46.69,29700.0,26.8214,26.8386,26.8156,26.8329,29700.0
2012-08-13 12:20:00,46.69,46.7,46.62,46.66,38300.0,26.8329,26.8386,26.7927,26.8156,38300.0
2012-08-13 12:30:00,46.66,46.7,46.63,46.64,32300.0,26.8156,26.8386,26.7984,26.8041,32300.0
2012-08-13 12:40:00,46.63,46.7,46.63,46.7,46900.0,26.7984,26.8386,26.7984,26.8386,46900.0
2012-08-13 12:50:00,46.7,46.73,46.7,46.7,26900.0,26.8386,26.8559,26.8386,26.8386,26900.0
2012-08-13 13:00:00,46.7,46.71,46.68,46.7,23000.0,26.8386,26.8444,26.8271,26.8386,23000.0
2012-08-13 13:10:00,46.69,46.72,46.69,46.69,26100.0,26.8329,26.8501,26.8329,26.8329,26100.0
2012-08-13 13:20:00,46.69,46.73,46.68,46.68,30000.0,26.8329,26.8559,26.8271,26.8271,30000.0
2012-08-13 13:30:00,46.68,46.73,46.67,46.73,25900.0,26.8271,26.8559,26.8214,26.8559,25900.0
2012-08-13 13:40:00,46.73,46.76,46.72,46.75,38300.0,26.8559,26.8731,26.8501,26.8674,38300.0
2012-08-13 13:50:00,46.75,46.77,46.69,46.74,52100.0,26.8674,26.8789,26.8329,26.8616,52100.0
2012-08-13 14:00:00,46.74,46.75,46.71,46.71,18600.0,26.8616,26.8674,26.8444,26.8444,18600.0
2012-08-13 14:10:00,46.72,46.76,46.71,46.72,34100.0,26.8501,26.8731,26.8444,26.8501,34100.0
2012-08-13 14:20:00,46.73,46.78,46.72,46.76,57600.0,26.8559,26.8846,26.8501,26.8731,57600.0
2012-08-13 14:30:00,46.75,46.81,46.75,46.81,31900.0,26.8674,26.9018,26.8674,26.9018,31900.0
2012-08-13 14:40:00,46.81,46.81,46.76,46.76,40300.0,26.9018,26.9018,26.8731,26.8731,40300.0
2012-08-13 14:50:00,46.76,46.84,46.76,46.8,49400.0,26.8731,26.9191,26.8731,26.8961,49400.0
2012-08-13 15:00:00,46.81,46.81,46.79,46.81,35600.0,26.9018,26.9018,26.8903,26.9018,35600.0
2012-08-13 15:10:00,46.8,46.81,46.77,46.78,43800.0,26.8961,26.9018,26.8789,26.8846,43800.0
2012-08-13 15:20:00,46.77,46.78,46.75,46.76,52200.0,26.8789,26.8846,26.8674,26.8731,52200.0
2012-08-13 15:30:00,46.76,46.77,46.73,46.76,70700.0,26.8731,26.8789,26.8559,26.8731,70700.0
2012-08-13 15:40:00,46.77,46.8,46.76,46.76,68100.0,26.8789,26.8961,26.8731,26.8731,68100.0
2012-08-13 15:50:00,46.76,46.79,46.74,46.79,155500.0,26.8731,26.8903,26.8616,26.8903,155500.0
2012-08-14 09:30:00,46.77,46.95,46.71,46.72,113100.0,26.8789,26.9823,26.8444,26.8501,113100.0
2012-08-14 09:40:00,46.71,46.74,46.51,46.54,211900.0,26.8444,26.8616,26.7294,26.7467,211900.0
2012-08-14 09:50:00,46.53,46.57,46.51,46.54,59800.0,26.7409,26.7639,26.7294,26.7467,59800.0
2012-08-14 10:00:00,46.55,46.64,46.55,46.59,73900.0,26.7524,26.8041,26.7524,26.7754,73900.0
2012-08-14 10:10:00,46.59,46.63,46.53,46.55,95300.0,26.7754,26.7984,26.7409,26.7524,95300.0
2012-08-14 10:20:00,46.55,46.59,46.46,46.46,128200.0,26.7524,26.7754,26.7007,26.7007,128200.0
2012-08-14 10:30:00,46.46,46.47,46.42,46.45,96000.0,26.7007,26.7064,26.6777,26.695,96000.0
2012-08-14 10:40:00,46.44,46.46,46.42,46.44,71100.0,26.6892,26.7007,26.6777,26.6892,71100.0
2012-08-14 10:50:00,46.44,46.45,46.42,46.43,60000.0,26.6892,26.695,26.6777,26.6835,60000.0
2012-08-14 11:00:00,46.42,46.44,46.4,46.4,55200.0,26.6777,26.6892,26.6662,26.6662,55200.0
2012-08-14 11:10:00,46.4,46.46,46.4,46.45,45300.0,26.6662,26.7007,26.6662,26.695,45300.0
2012-08-14 11:20:00,46.45,46.49,46.42,46.48,63600.0,26.695,26.7179,26.6777,26.7122,63600.0
2012-08-14 11:30:00,46.49,46.51,46.46,46.5,77000.0,26.7179,26.7294,26.7007,26.7237,77000.0
2012-08-14 11:40:00,46.5,46.54,46.49,46.53,32100.0,26.7237,26.7467,26.7179,26.7409,32100.0
2012-08-14 11:50:00,46.53,46.58,46.51,46.58,46600.0,26.7409,26.7697,26.7294,26.7697,46600.0
2012-08-14 12:00:00,46.57,46.58,46.52,46.53,43900.0,26.7639,26.7697,26.7352,26.7409,43900.0
2012-08-14 12:10:00,46.52,46.56,46.5,46.55,52100.0,26.7352,26.7582,26.7237,26.7524,52100.0
2012-08-14 12:20:00,46.55,46.55,46.51,46.55,41100.0,26.7524,26.7524,26.7294,26.7524,41100.0
2012-08-14 12:30:00,46.55,46.62,46.54,46.58,38100.0,26.7524,26.7927,26.7467,26.7697,38100.0
2012-08-14 12:40:00,46.59,46.65,46.57,46.6,44800.0,26.7754,26.8099,26.7639,26.7812,44800.0
2012-08-14 12:50:00,46.61,46.61,46.58,46.58,17900.0,26.7869,26.7869,26.7697,26.7697,17900.0
2012-08-14 13:00:00,46.59,46.59,46.55,46.55,23900.0,26.7754,26.7754,26.7524,26.7524,23900.0
2012-08-14 13:10:00,46.55,46.59,46.54,46.56,68500.0,26.7524,26.7754,26.7467,26.7582,68500.0
2012-08-14 13:20:00,46.57,46.58,46.55,46.56,36300.0,26.7639,26.7697,26.7524,26.7582,36300.0
2012-08-14 13:30:00,46.56,46.56,46.53,46.54,28000.0,26.7582,26.7582,26.7409,26.7467,28000.0
2012-08-14 13:40:00,46.54,46.57,46.54,46.55,39800.0,26.7467,26.7639,26.7467,26.7524,39800.0
2012-08-14 13:50:00,46.55,46.56,46.5,46.55,74100.0,26.7524,26.7582,26.7237,26.7524,74100.0
2012-08-14 14:00:00,46.55,46.57,46.54,46.55,45000.0,26.7524,26.7639,26.7467,26.7524,45000.0
2012-08-14 14:10:00,46.55,46.6,46.54,46.57,48000.0,26.7524,26.7812,26.7467,26.7639,48000.0
2012-08-14 14:20:00,46.58,46.6,46.57,46.59,29600.0,26.7697,26.7812,26.7639,26.7754,29600.0
2012-08-14 14:30:00,46.6,46.6,46.51,46.51,70600.0,26.7812,26.7812,26.7294,26.7294,70600.0
2012-08-14 14:40:00,46.52,46.6,46.51,46.6,41400.0,26.7352,26.7812,26.7294,26.7812,41400.0
2012-08-14 14:50:00,46.59,46.63,46.58,46.62,30700.0,26.7754,26.7984,26.7697,26.7927,30700.0
2012-08-14 15:00:00,46.62,46.62,46.59,46.61,48000.0,26.7927,26.7927,26.7754,26.7869,48000.0
2012-08-14 15:10:00,46.6,46.62,46.58,46.6,36900.0,26.7812,26.7927,26.7697,26.7812,36900.0
2012-08-14 15:20:00,46.59,46.62,46.59,46.61,50600.0,26.7754,26.7927,26.7754,26.7869,50600.0
2012-08-14 15:30:00,46.6,46.61,46.55,46.57,89300.0,26.7812,26.7869,26.7524,26.7639,89300.0
2012-08-14 15:40:00,46.57,46.57,46.52,46.56,115400.0,26.7639,26.7639,26.7352,26.7582,115400.0
2012-08-14 15:50:00,46.55,46.6,46.49,46.59,282700.0,26.7524,26.7812,26.7179,26.7754,282700.0
2012-08-15 09:30:00,46.63,46.72,46.5,46.6,82100.0,26.7984,26.8501,26.7237,26.7812,82100.0
2012-08-15 09:40:00,46.61,46.68,46.54,46.61,55400.0,26.7869,26.8271,26.7467,26.7869,55400.0
2012-08-15 09:50:00,46.62,46.64,46.55,46.62,55200.0,26.7927,26.8041,26.7524,26.7927,55200.0
2012-08-15 10:00:00,46.62,46.65,46.57,46.6,87000.0,26.7927,26.8099,26.7639,26.7812,87000.0
2012-08-15 10:10:00,46.6,46.7,46.58,46.7,64000.0,26.7812,26.8386,26.7697,26.8386,64000.0
2012-08-15 10:20:00,46.69,46.69,46.51,46.52,93100.0,26.8329,26.8329,26.7294,26.7352,93100.0
2012-08-15 10:30:00,46.51,46.6,46.51,46.56,44200.0,26.7294,26.7812,26.7294,26.7582,44200.0
2012-08-15 10:40:00,46.57,46.59,46.51,46.52,88600.0,26.7639,26.7754,26.7294,26.7352,88600.0
2012-08-15 10:50:00,46.52,46.53,46.45,46.48,61900.0,26.7352,26.7409,26.695,26.7122,61900.0
2012-08-15 11:00:00,46.48,46.48,46.45,46.47,30600.0,26.7122,26.7122,26.695,26.7064,30600.0
2012-08-15 11:10:00,46.47,46.48,46.45,46.46,24700.0,26.7064,26.7122,26.695,26.7007,24700.0
2012-08-15 11:20:00,46.46,46.49,46.45,46.49,37900.0,26.7007,26.7179,26.695,26.7179,37900.0
2012-08-15 11:30:00,46.49,46.49,46.46,46.48,46500.0,26.7179,26.7179,26.7007,26.7122,46500.0
2012-08-15 11:40:00,46.47,46.48,46.45,46.46,42700.0,26.7064,26.7122,26.695,26.7007,42700.0
2012-08-15 11:50:00,46.47,46.48,46.45,46.48,31500.0,26.7064,26.7122,26.695,26.7122,31500.0
2012-08-15 12:00:00,46.47,46.51,46.47,46.48,39400.0,26.7064,26.7294,26.7064,26.7122,39400.0
2012-08-15 12:10:00,46.48,46.49,46.46,46.49,44900.0,26.7122,26.7179,26.7007,26.7179,44900.0
2012-08-15 12:20:00,46.49,46.51,46.48,46.51,26900.0,26.7179,26.7294,26.7122,26.7294,26900.0
2012-08-15 12:30:00,46.51,46.51,46.49,46.49,35800.0,26.7294,26.7294,26.7179,26.7179,35800.0
2012-08-15 12:40:00,46.49,46.51,46.44,46.45,91000.0,26.7179,26.7294,26.6892,26.695,91000.0
2012-08-15 12:50:00,46.46,46.48,46.46,46.46,23100.0,26.7007,26.7122,26.7007,26.7007,23100.0
2012-08-15 13:00:00,46.47,46.48,46.45,46.46,27100.0,26.7064,26.7122,26.695,26.7007,27100.0
2012-08-15 13:10:00,46.46,46.46,46.42,46.42,24500.0,26.7007,26.7007,26.6777,26.6777,24500.0
2012-08-15 13:20:00,46.43,46.44,46.42,46.43,18500.0,26.6835,26.6892,26.6777,26.6835,18500.0
2012-08-15 13:30:00,46.43,46.46,46.43,46.45,31800.0,26.6835,26.7007,26.6835,26.695,31800.0
2012-08-15 13:40:00,46.45,46.46,46.42,46.42,28800.0,26.695,26.7007,26.6777,26.6777,28800.0
2012-08-15 13:50:00,46.43,46.44,46.42,46.44,17400.0,26.6835,26.6892,26.6777,26.6892,17400.0
2012-08-15 14:00:00,46.44,46.46,46.44,46.46,41700.0,26.6892,26.7007,26.6892,26.7007,41700.0
2012-08-15 14:10:00,46.45,46.5,46.45,46.49,40200.0,26.695,26.7237,26.695,26.7179,40200.0
2012-08-15 14:20:00,46.5,46.51,46.46,46.46,63900.0,26.7237,26.7294,26.7007,26.7007,63900.0
2012-08-15 14:30:00,46.47,46.47,46.46,46.46,32600.0,26.7064,26.7064,26.7007,26.7007,32600.0
2012-08-15 14:40:00,46.47,46.5,46.46,46.48,56900.0,26.7064,26.7237,26.7007,26.7122,56900.0
2012-08-15 14:50:00,46.48,46.5,46.44,46.45,52900.0,26.7122,26.7237,26.6892,26.695,52900.0
2012-08-15 15:00:00,46.45,46.47,46.45,46.45,51500.0,26.695,26.7064,26.695,26.695,51500.0
2012-08-15 15:10:00,46.45,46.45,46.42,46.43,44600.0,26.695,26.695,26.6777,26.6835,44600.0
2012-08-15 15:20:00,46.42,46.43,46.35,46.38,107600.0,26.6777,26.6835,26.6375,26.6547,107600.0
2012-08-15 15:30:00,46.38,46.39,46.35,46.37,78600.0,26.6547,26.6605,26.6375,26.649,78600.0
2012-08-15 15:40:00,46.36,46.43,46.36,46.43,116900.0,26.6432,26.6835,26.6432,26.6835,116900.0
2012-08-15 15:50:00,46.43,46.44,46.37,46.38,314100.0,26.6835,26.6892,26.649,26.6547,314100.0
2012-08-16 09:30:00,46.53,46.53,46.39,46.41,111300.0,26.7409,26.7409,26.6605,26.672,111300.0
2012-08-16 09:40:00,46.39,46.39,46.28,46.39,79200.0,26.6605,26.6605,26.5973,26.6605,79200.0
2012-08-16 09:50:00,46.4,46.41,46.31,46.39,47600.0,26.6662,26.672,26.6145,26.6605,47600.0
2012-08-16 10:00:00,46.38,46.38,46.3,46.32,59400.0,26.6547,26.6547,26.6087,26.6202,59400.0
2012-08-16 10:10:00,46.32,46.37,46.25,46.26,100000.0,26.6202,26.649,26.58,26.5858,100000.0
2012-08-16 10:20:00,46.26,46.32,46.25,46.26,57700.0,26.5858,26.6202,26.58,26.5858,57700.0
2012-08-16 10:30:00,46.26,46.34,46.25,46.34,50900.0,26.5858,26.6317,26.58,26.6317,50900.0
2012-08-16 10:40:00,46.34,46.37,46.31,46.32,52400.0,26.6317,26.649,26.6145,26.6202,52400.0
2012-08-16 10:50:00,46.32,46.33,46.25,46.28,63800.0,26.6202,26.626,26.58,26.5973,63800.0
2012-08-16 11:00:00,46.29,46.34,46.26,46.34,46900.0,26.603,26.6317,26.5858,26.6317,46900.0
2012-08-16 11:10:00,46.33,46.4,46.32,46.35,74900.0,26.626,26.6662,26.6202,26.6375,74900.0
2012-08-16 11:20:00,46.35,46.36,46.33,46.36,24100.0,26.6375,26.6432,26.626,26.6432,24100.0
2012-08-16 11:30:00,46.36,46.37,46.33,46.34,56600.0,26.6432,26.649,26.626,26.6317,56600.0
2012-08-16 11:40:00,46.33,46.34,46.3,46.3,16700.0,26.626,26.6317,26.6087,26.6087,16700.0
2012-08-16 11:50:00,46.29,46.31,46.26,46.28,73500.0,26.603,26.6145,26.5858,26.5973,73500.0
2012-08-16 12:00:00,46.29,46.32,46.28,46.28,73000.0,26.603,26.6202,26.5973,26.5973,73000.0
2012-08-16 12:10:00,46.28,46.32,46.27,46.3,42600.0,26.5973,26.6202,26.5915,26.6087,42600.0
2012-08-16 12:20:00,46.3,46.31,46.29,46.31,38800.0,26.6087,26.6145,26.603,26.6145,38800.0
2012-08-16 12:30:00,46.31,46.31,46.29,46.3,56100.0,26.6145,26.6145,26.603,26.6087,56100.0
2012-08-16 12:40:00,46.3,46.31,46.27,46.29,35100.0,26.6087,26.6145,26.5915,26.603,35100.0
2012-08-16 12:50:00,46.29,46.31,46.29,46.3,21800.0,26.603,26.6145,26.603,26.6087,21800.0
2012-08-16 13:00:00,46.3,46.31,46.29,46.29,28400.0,26.6087,26.6145,26.603,26.603,28400.0
2012-08-16 13:10:00,46.3,46.31,46.29,46.29,46100.0,26.6087,26.6145,26.603,26.603,46100.0
2012-08-16 13:20:00,46.3,46.31,46.27,46.3,46400.0,26.6087,26.6145,26.5915,26.6087,46400.0
2012-08-16 13:30:00,46.3,46.3,46.23,46.24,66100.0,26.6087,26.6087,26.5685,26.5743,66100.0
2012-08-16 13:40:00,46.23,46.24,46.19,46.2,78800.0,26.5685,26.5743,26.5455,26.5513,78800.0
2012-08-16 13:50:00,46.19,46.2,46.16,46.17,61700.0,26.5455,26.5513,26.5283,26.534,61700.0
2012-08-16 14:00:00,46.17,46.18,46.17,46.17,44000.0,26.534,26.5398,26.534,26.534,44000.0
2012-08-16 14:10:00,46.18,46.18,46.13,46.13,70200.0,26.5398,26.5398,26.511,26.511,70200.0
2012-08-16 14:20:00,46.13,46.15,46.1,46.15,66200.0,26.511,26.5225,26.4938,26.5225,66200.0
2012-08-16 14:30:00,46.15,46.17,46.14,46.17,100300.0,26.5225,26.534,26.5168,26.534,100300.0
2012-08-16 14:40:00,46.17,46.18,46.15,46.17,61300.0,26.534,26.5398,26.5225,26.534,61300.0
2012-08-16 14:50:00,46.17,46.17,46.13,46.15,61100.0,26.534,26.534,26.511,26.5225,61100.0
2012-08-16 15:00:00,46.15,46.17,46.12,46.17,88000.0,26.5225,26.534,26.5053,26.534,88000.0
2012-08-16 15:10:00,46.17,46.17,46.16,46.17,58300.0,26.534,26.534,26.5283,26.534,58300.0
2012-08-16 15:20:00,46.17,46.18,46.16,46.17,99800.0,26.534,26.5398,26.5283,26.534,99800.0
2012-08-16 15:30:00,46.17,46.18,46.14,46.16,99800.0,26.534,26.5398,26.5168,26.5283,99800.0
2012-08-16 15:40:00,46.16,46.18,46.14,46.17,142300.0,26.5283,26.5398,26.5168,26.534,142300.0
2012-08-16 15:50:00,46.17,46.17,46.06,46.07,563000.0,26.534,26.534,26.4708,26.4766,563000.0
2012-08-17 09:30:00,46.22,46.22,46.08,46.09,522200.0,26.5628,26.5628,26.4823,26.4881,522200.0
2012-08-17 09:40:00,46.08,46.08,45.9,45.95,207200.0,26.4823,26.4823,26.3789,26.4076,207200.0
2012-08-17 09:50:00,45.95,46.01,45.93,46.0,64200.0,26.4076,26.4421,26.3961,26.4363,64200.0
2012-08-17 10:00:00,46.0,46.02,45.95,46.01,113400.0,26.4363,26.4478,26.4076,26.4421,113400.0
2012-08-17 10:10:00,46.0,46.01,45.96,46.0,79100.0,26.4363,26.4421,26.4133,26.4363,79100.0
2012-08-17 10:20:00,46.0,46.03,45.98,45.98,76200.0,26.4363,26.4536,26.4248,26.4248,76200.0
2012-08-17 10:30:00,45.99,46.01,45.96,45.98,82100.0,26.4306,26.4421,26.4133,26.4248,82100.0
2012-08-17 10:40:00,45.97,46.0,45.94,46.0,125300.0,26.4191,26.4363,26.4019,26.4363,125300.0
2012-08-17 10:50:00,46.0,46.01,45.94,45.94,101300.0,26.4363,26.4421,26.4019,26.4019,101300.0
2012-08-17 11:00:00,45.94,45.98,45.91,45.98,76700.0,26.4019,26.4248,26.3846,26.4248,76700.0
2012-08-17 11:10:00,45.98,46.0,45.97,46.0,83500.0,26.4248,26.4363,26.4191,26.4363,83500.0
2012-08-17 11:20:00,46.0,46.0,45.91,45.92,95200.0,26.4363,26.4363,26.3846,26.3904,95200.0
2012-08-17 11:30:00,45.92,45.95,45.9,45.95,65400.0,26.3904,26.4076,26.3789,26.4076,65400.0
2012-08-17 11:40:00,45.95,45.99,45.91,45.92,101800.0,26.4076,26.4306,26.3846,26.3904,101800.0
2012-08-17 11:50:00,45.93,46.0,45.93,45.99,55700.0,26.3961,26.4363,26.3961,26.4306,55700.0
2012-08-17 12:00:00,46.0,46.01,45.97,45.97,77500.0,26.4363,26.4421,26.4191,26.4191,77500.0
2012-08-17 12:10:00,45.97,45.98,45.95,45.96,44000.0,26.4191,26.4248,26.4076,26.4133,44000.0
2012-08-17 12:20:00,45.96,45.97,45.95,45.97,39100.0,26.4133,26.4191,26.4076,26.4191,39100.0
2012-08-17 12:30:00,45.97,45.99,45.96,45.96,78400.0,26.4191,26.4306,26.4133,26.4133,78400.0
2012-08-17 12:40:00,45.97,46.01,45.96,46.0,95900.0,26.4191,26.4421,26.4133,26.4363,95900.0
2012-08-17 12:50:00,46.0,46.0,45.96,45.98,60200.0,26.4363,26.4363,26.4133,26.4248,60200.0
2012-08-17 13:00:00,45.98,46.0,45.97,46.0,50700.0,26.4248,26.4363,26.4191,26.4363,50700.0
2012-08-17 13:10:00,46.0,46.0,45.99,45.99,39600.0,26.4363,26.4363,26.4306,26.4306,39600.0
2012-08-17 13:20:00,46.0,46.0,45.98,46.0,129500.0,26.4363,26.4363,26.4248,26.4363,129500.0
2012-08-17 13:30:00,46.0,46.05,45.99,45.99,89400.0,26.4363,26.4651,26.4306,26.4306,89400.0
2012-08-17 13:40:00,45.99,45.99,45.92,45.97,87200.0,26.4306,26.4306,26.3904,26.4191,87200.0
2012-08-17 13:50:00,45.97,46.03,45.96,45.98,78500.0,26.4191,26.4536,26.4133,26.4248,78500.0
2012-08-17 14:00:00,45.98,46.0,45.97,46.0,58100.0,26.4248,26.4363,26.4191,26.4363,58100.0
2012-08-17 14:10:00,46.0,46.0,45.96,45.98,83500.0,26.4363,26.4363,26.4133,26.4248,83500.0
2012-08-17 14:20:00,45.97,45.98,45.92,45.92,102600.0,26.4191,26.4248,26.3904,26.3904,102600.0
2012-08-17 14:30:00,45.93,45.97,45.91,45.95,144400.0,26.3961,26.4191,26.3846,26.4076,144400.0
2012-08-17 14:40:00,45.95,45.97,45.94,45.97,50300.0,26.4076,26.4191,26.4019,26.4191,50300.0
2012-08-17 14:50:00,45.96,46.0,45.96,45.97,84000.0,26.4133,26.4363,26.4133,26.4191,84000.0
2012-08-17 15:00:00,45.98,45.99,45.97,45.99,56700.0,26.4248,26.4306,26.4191,26.4306,56700.0
2012-08-17 15:10:00,45.98,46.0,45.98,46.0,79700.0,26.4248,26.4363,26.4248,26.4363,79700.0
2012-08-17 15:20:00,46.0,46.02,45.99,46.0,110800.0,26.4363,26.4478,26.4306,26.4363,110800.0
2012-08-17 15:30:00,45.99,46.02,45.96,46.02,133300.0,26.4306,26.4478,26.4133,26.4478,133300.0
2012-08-17 15:40:00,46.01,46.06,46.01,46.06,165100.0,26.4421,26.4708,26.4421,26.4708,165100.0
2012-08-17 15:50:00,46.06,46.09,46.05,46.07,332200.0,26.4708,26.4881,26.4651,26.4766,332200.0
2012-08-20 09:30:00,46.0,46.05,45.92,45.97,86600.0,26.4363,26.4651,26.3904,26.4191,86600.0
2012-08-20 09:40:00,45.97,46.05,45.9,45.93,65400.0,26.4191,26.4651,26.3789,26.3961,65400.0
2012-08-20 09:50:00,45.91,45.92,45.86,45.89,75100.0,26.3846,26.3904,26.3559,26.3731,75100.0
2012-08-20 10:00:00,45.89,45.96,45.81,45.93,114400.0,26.3731,26.4133,26.3271,26.3961,114400.0
2012-08-20 10:10:00,45.92,46.01,45.91,46.01,40200.0,26.3904,26.4421,26.3846,26.4421,40200.0
2012-08-20 10:20:00,46.01,46.03,45.95,45.98,117400.0,26.4421,26.4536,26.4076,26.4248,117400.0
2012-08-20 10:30:00,45.98,46.01,45.96,46.0,121600.0,26.4248,26.4421,26.4133,26.4363,121600.0
2012-08-20 10:40:00,46.0,46.0,45.92,45.94,54100.0,26.4363,26.4363,26.3904,26.4019,54100.0
2012-08-20 10:50:00,45.95,45.95,45.92,45.92,44900.0,26.4076,26.4076,26.3904,26.3904,44900.0
2012-08-20 11:00:00,45.91,45.95,45.9,45.94,33500.0,26.3846,26.4076,26.3789,26.4019,33500.0
2012-08-20 11:10:00,45.94,45.97,45.94,45.96,20700.0,26.4019,26.4191,26.4019,26.4133,20700.0
2012-08-20 11:20:00,45.97,45.98,45.88,45.88,144700.0,26.4191,26.4248,26.3674,26.3674,144700.0
2012-08-20 11:30:00,45.88,45.93,45.87,45.92,41000.0,26.3674,26.3961,26.3616,26.3904,41000.0
2012-08-20 11:40:00,45.92,45.93,45.87,45.88,49300.0,26.3904,26.3961,26.3616,26.3674,49300.0
2012-08-20 11:50:00,45.87,45.91,45.85,45.85,56600.0,26.3616,26.3846,26.3501,26.3501,56600.0
2012-08-20 12:00:00,45.85,45.89,45.85,45.87,79000.0,26.3501,26.3731,26.3501,26.3616,79000.0
2012-08-20 12:10:00,45.87,45.89,45.86,45.86,57100.0,26.3616,26.3731,26.3559,26.3559,57100.0
2012-08-20 12:20:00,45.86,45.9,45.85,45.89,28100.0,26.3559,26.3789,26.3501,26.3731,28100.0
2012-08-20 12:30:00,45.9,45.91,45.88,45.9,29700.0,26.3789,26.3846,26.3674,26.3789,29700.0
2012-08-20 12:40:00,45.9,45.92,45.9,45.9,37900.0,26.3789,26.3904,26.3789,26.3789,37900.0
2012-08-20 12:50:00,45.9,45.91,45.88,45.9,45700.0,26.3789,26.3846,26.3674,26.3789,45700.0
2012-08-20 13:00:00,45.9,45.91,45.89,45.9,16600.0,26.3789,26.3846,26.3731,26.3789,16600.0
2012-08-20 13:10:00,45.89,45.9,45.89,45.9,27600.0,26.3731,26.3789,26.3731,26.3789,27600.0
2012-08-20 13:20:00,45.9,45.94,45.9,45.94,47400.0,26.3789,26.4019,26.3789,26.4019,47400.0
2012-08-20 13:30:00,45.94,45.94,45.91,45.91,46200.0,26.4019,26.4019,26.3846,26.3846,46200.0
2012-08-20 13:40:00,45.91,45.92,45.91,45.92,14600.0,26.3846,26.3904,26.3846,26.3904,14600.0
2012-08-20 13:50:00,45.91,45.95,45.91,45.92,69300.0,26.3846,26.4076,26.3846,26.3904,69300.0
2012-08-20 14:00:00,45.92,45.95,45.92,45.93,36900.0,26.3904,26.4076,26.3904,26.3961,36900.0
2012-08-20 14:10:00,45.92,45.94,45.92,45.93,56800.0,26.3904,26.4019,26.3904,26.3961,56800.0
2012-08-20 14:20:00,45.94,45.96,45.92,45.95,56000.0,26.4019,26.4133,26.3904,26.4076,56000.0
2012-08-20 14:30:00,45.95,45.97,45.93,45.95,71000.0,26.4076,26.4191,26.3961,26.4076,71000.0
2012-08-20 14:40:00,45.94,45.95,45.89,45.89,35700.0,26.4019,26.4076,26.3731,26.3731,35700.0
2012-08-20 14:50:00,45.89,45.93,45.89,45.93,43400.0,26.3731,26.3961,26.3731,26.3961,43400.0
2012-08-20 15:00:00,45.92,45.93,45.91,45.91,48200.0,26.3904,26.3961,26.3846,26.3846,48200.0
2012-08-20 15:10:00,45.92,45.94,45.91,45.94,43300.0,26.3904,26.4019,26.3846,26.4019,43300.0
2012-08-20 15:20:00,45.93,45.94,45.9,45.9,59200.0,26.3961,26.4019,26.3789,26.3789,59200.0
2012-08-20 15:30:00,45.91,45.91,45.88,45.91,109700.0,26.3846,26.3846,26.3674,26.3846,109700.0
2012-08-20 15:40:00,45.91,45.95,45.9,45.95,121500.0,26.3846,26.4076,26.3789,26.4076,121500.0
2012-08-20 15:50:00,45.95,45.95,45.91,45.95,255200.0,26.4076,26.4076,26.3846,26.4076,255200.0
2012-08-21 09:30:00,45.93,45.93,45.57,45.59,222700.0,26.3961,26.3961,26.1892,26.2007,222700.0
2012-08-21 09:40:00,45.57,45.64,45.53,45.57,126700.0,26.1892,26.2294,26.1662,26.1892,126700.0
2012-08-21 09:50:00,45.58,45.6,45.52,45.59,77800.0,26.195,26.2065,26.1605,26.2007,77800.0
2012-08-21 10:00:00,45.6,45.71,45.6,45.65,79900.0,26.2065,26.2697,26.2065,26.2352,79900.0
2012-08-21 10:10:00,45.65,45.69,45.62,45.65,84400.0,26.2352,26.2582,26.2179,26.2352,84400.0
2012-08-21 10:20:00,45.65,45.75,45.65,45.74,78900.0,26.2352,26.2927,26.2352,26.2869,78900.0
2012-08-21 10:30:00,45.74,45.79,45.73,45.79,110200.0,26.2869,26.3156,26.2812,26.3156,110200.0
2012-08-21 10:40:00,45.79,45.84,45.76,45.84,122200.0,26.3156,26.3444,26.2984,26.3444,122200.0
2012-08-21 10:50:00,45.84,45.94,45.83,45.94,140400.0,26.3444,26.4019,26.3386,26.4019,140400.0
2012-08-21 11:00:00,45.93,45.98,45.91,45.91,99700.0,26.3961,26.4248,26.3846,26.3846,99700.0
2012-08-21 11:10:00,45.92,45.95,45.9,45.93,107200.0,26.3904,26.4076,26.3789,26.3961,107200.0
2012-08-21 11:20:00,45.93,45.93,45.87,45.87,127300.0,26.3961,26.3961,26.3616,26.3616,127300.0
2012-08-21 11:30:00,45.86,45.92,45.84,45.88,251100.0,26.3559,26.3904,26.3444,26.3674,251100.0
2012-08-21 11:40:00,45.88,45.91,45.85,45.91,94000.0,26.3674,26.3846,26.3501,26.3846,94000.0
2012-08-21 11:50:00,45.91,45.91,45.8,45.81,99100.0,26.3846,26.3846,26.3214,26.3271,99100.0
2012-08-21 12:00:00,45.8,45.95,45.8,45.94,153600.0,26.3214,26.4076,26.3214,26.4019,153600.0
2012-08-21 12:10:00,45.94,45.94,45.84,45.9,101900.0,26.4019,26.4019,26.3444,26.3789,101900.0
2012-08-21 12:20:00,45.9,45.92,45.88,45.89,73800.0,26.3789,26.3904,26.3674,26.3731,73800.0
2012-08-21 12:30:00,45.88,45.89,45.82,45.84,67500.0,26.3674,26.3731,26.3329,26.3444,67500.0
2012-08-21 12:40:00,45.84,45.92,45.83,45.92,80800.0,26.3444,26.3904,26.3386,26.3904,80800.0
2012-08-21 12:50:00,45.92,45.92,45.88,45.88,61700.0,26.3904,26.3904,26.3674,26.3674,61700.0
2012-08-21 13:00:00,45.88,45.94,45.88,45.94,63000.0,26.3674,26.4019,26.3674,26.4019,63000.0
2012-08-21 13:10:00,45.94,45.94,45.84,45.84,117800.0,26.4019,26.4019,26.3444,26.3444,117800.0
2012-08-21 13:20:00,45.84,45.87,45.84,45.87,51400.0,26.3444,26.3616,26.3444,26.3616,51400.0
2012-08-21 13:30:00,45.87,45.9,45.86,45.9,67000.0,26.3616,26.3789,26.3559,26.3789,67000.0
2012-08-21 13:40:00,45.9,45.95,45.89,45.95,99100.0,26.3789,26.4076,26.3731,26.4076,99100.0
2012-08-21 13:50:00,45.95,45.97,45.93,45.94,89400.0,26.4076,26.4191,26.3961,26.4019,89400.0
2012-08-21 14:00:00,45.93,45.94,45.91,45.93,79500.0,26.3961,26.4019,26.3846,26.3961,79500.0
2012-08-21 14:10:00,45.93,45.95,45.93,45.93,77600.0,26.3961,26.4076,26.3961,26.3961,77600.0
2012-08-21 14:20:00,45.93,45.94,45.9,45.9,115800.0,26.3961,26.4019,26.3789,26.3789,115800.0
2012-08-21 14:30:00,45.9,45.94,45.88,45.93,126600.0,26.3789,26.4019,26.3674,26.3961,126600.0
2012-08-21 14:40:00,45.94,45.94,45.92,45.93,84600.0,26.4019,26.4019,26.3904,26.3961,84600.0
2012-08-21 14:50:00,45.94,45.94,45.91,45.93,113300.0,26.4019,26.4019,26.3846,26.3961,113300.0
2012-08-21 15:00:00,45.92,45.93,45.92,45.93,126900.0,26.3904,26.3961,26.3904,26.3961,126900.0
2012-08-21 15:10:00,45.92,45.93,45.88,45.92,145500.0,26.3904,26.3961,26.3674,26.3904,145500.0
2012-08-21 15:20:00,45.92,45.94,45.91,45.93,104100.0,26.3904,26.4019,26.3846,26.3961,104100.0
2012-08-21 15:30:00,45.93,45.93,45.81,45.82,144800.0,26.3961,26.3961,26.3271,26.3329,144800.0
2012-08-21 15:40:00,45.81,45.88,45.81,45.87,235300.0,26.3271,26.3674,26.3271,26.3616,235300.0
2012-08-21 15:50:00,45.86,45.87,45.81,45.82,297000.0,26.3559,26.3616,26.3271,26.3329,297000.0
2012-08-22 09:30:00,45.63,45.88,45.63,45.79,72500.0,26.2237,26.3674,26.2237,26.3156,72500.0
2012-08-22 09:40:00,45.81,45.94,45.8,45.93,146300.0,26.3271,26.4019,26.3214,26.3961,146300.0
2012-08-22 09:50:00,45.93,45.93,45.84,45.86,63900.0,26.3961,26.3961,26.3444,26.3559,63900.0
2012-08-22 10:00:00,45.85,45.88,45.82,45.85,70900.0,26.3501,26.3674,26.3329,26.3501,70900.0
2012-08-22 10:10:00,45.86,45.9,45.83,45.89,114500.0,26.3559,26.3789,26.3386,26.3731,114500.0
2012-08-22 10:20:00,45.89,45.92,45.85,45.88,73300.0,26.3731,26.3904,26.3501,26.3674,73300.0
2012-08-22 10:30:00,45.88,45.89,45.83,45.83,97200.0,26.3674,26.3731,26.3386,26.3386,97200.0
2012-08-22 10:40:00,45.83,45.9,45.83,45.84,124400.0,26.3386,26.3789,26.3386,26.3444,124400.0
2012-08-22 10:50:00,45.84,45.85,45.81,45.82,108700.0,26.3444,26.3501,26.3271,26.3329,108700.0
2012-08-22 11:00:00,45.81,45.88,45.8,45.85,139100.0,26.3271,26.3674,26.3214,26.3501,139100.0
2012-08-22 11:10:00,45.84,45.93,45.82,45.91,112300.0,26.3444,26.3961,26.3329,26.3846,112300.0
2012-08-22 11:20:00,45.9,45.91,45.87,45.89,98600.0,26.3789,26.3846,26.3616,26.3731,98600.0
2012-08-22 11:30:00,45.9,45.9,45.87,45.88,65900.0,26.3789,26.3789,26.3616,26.3674,65900.0
2012-08-22 11:40:00,45.88,45.93,45.87,45.92,73300.0,26.3674,26.3961,26.3616,26.3904,73300.0
2012-08-22 11:50:00,45.91,45.91,45.84,45.85,66600.0,26.3846,26.3846,26.3444,26.3501,66600.0
2012-08-22 12:00:00,45.85,45.88,45.85,45.87,60800.0,26.3501,26.3674,26.3501,26.3616,60800.0
2012-08-22 12:10:00,45.88,45.93,45.87,45.93,88800.0,26.3674,26.3961,26.3616,26.3961,88800.0
2012-08-22 12:20:00,45.92,45.97,45.92,45.92,83300.0,26.3904,26.4191,26.3904,26.3904,83300.0
2012-08-22 12:30:00,45.92,45.94,45.88,45.94,84700.0,26.3904,26.4019,26.3674,26.4019,84700.0
2012-08-22 12:40:00,45.94,45.96,45.9,45.9,64300.0,26.4019,26.4133,26.3789,26.3789,64300.0
2012-08-22 12:50:00,45.91,45.94,45.9,45.93,65400.0,26.3846,26.4019,26.3789,26.3961,65400.0
2012-08-22 13:00:00,45.92,45.92,45.89,45.9,65000.0,26.3904,26.3904,26.3731,26.3789,65000.0
2012-08-22 13:10:00,45.89,45.93,45.89,45.93,114400.0,26.3731,26.3961,26.3731,26.3961,114400.0
2012-08-22 13:20:00,45.93,45.98,45.92,45.95,142300.0,26.3961,26.4248,26.3904,26.4076,142300.0
2012-08-22 13:30:00,45.95,46.0,45.95,45.98,119600.0,26.4076,26.4363,26.4076,26.4248,119600.0
2012-08-22 13:40:00,45.99,46.0,45.98,46.0,73900.0,26.4306,26.4363,26.4248,26.4363,73900.0
2012-08-22 13:50:00,46.0,46.0,45.99,46.0,82500.0,26.4363,26.4363,26.4306,26.4363,82500.0
2012-08-22 14:00:00,46.0,46.07,45.99,46.02,207900.0,26.4363,26.4766,26.4306,26.4478,207900.0
2012-08-22 14:10:00,46.02,46.05,46.01,46.04,166600.0,26.4478,26.4651,26.4421,26.4593,166600.0
2012-08-22 14:20:00,46.04,46.04,45.96,45.99,139600.0,26.4593,26.4593,26.4133,26.4306,139600.0
2012-08-22 14:30:00,45.98,46.1,45.98,46.04,162100.0,26.4248,26.4938,26.4248,26.4593,162100.0
2012-08-22 14:40:00,46.04,46.1,46.04,46.08,134800.0,26.4593,26.4938,26.4593,26.4823,134800.0
2012-08-22 14:50:00,46.08,46.12,46.06,46.08,165400.0,26.4823,26.5053,26.4708,26.4823,165400.0
2012-08-22 15:00:00,46.08,46.11,46.08,46.11,126600.0,26.4823,26.4996,26.4823,26.4996,126600.0
2012-08-22 15:10:00,46.11,46.11,46.1,46.11,103500.0,26.4996,26.4996,26.4938,26.4996,103500.0
2012-08-22 15:20:00,46.11,46.12,46.1,46.11,118000.0,26.4996,26.5053,26.4938,26.4996,118000.0
2012-08-22 15:30:00,46.11,46.14,46.1,46.13,241400.0,26.4996,26.5168,26.4938,26.511,241400.0
2012-08-22 15:40:00,46.14,46.18,46.13,46.15,307000.0,26.5168,26.5398,26.511,26.5225,307000.0
2012-08-22 15:50:00,46.15,46.17,46.09,46.09,406600.0,26.5225,26.534,26.4881,26.4881,406600.0
2012-08-23 09:30:00,45.91,45.96,45.78,45.89,138100.0,26.3846,26.4133,26.3099,26.3731,138100.0
2012-08-23 09:40:00,45.89,45.94,45.77,45.92,184800.0,26.3731,26.4019,26.3042,26.3904,184800.0
2012-08-23 09:50:00,45.92,45.96,45.8,45.84,106900.0,26.3904,26.4133,26.3214,26.3444,106900.0
2012-08-23 10:00:00,45.84,45.9,45.8,45.87,94500.0,26.3444,26.3789,26.3214,26.3616,94500.0
2012-08-23 10:10:00,45.87,45.91,45.78,45.78,82400.0,26.3616,26.3846,26.3099,26.3099,82400.0
2012-08-23 10:20:00,45.78,45.81,45.77,45.8,93700.0,26.3099,26.3271,26.3042,26.3214,93700.0
2012-08-23 10:30:00,45.8,45.87,45.78,45.79,81800.0,26.3214,26.3616,26.3099,26.3156,81800.0
2012-08-23 10:40:00,45.79,45.83,45.75,45.77,65800.0,26.3156,26.3386,26.2927,26.3042,65800.0
2012-08-23 10:50:00,45.77,45.8,45.73,45.77,50600.0,26.3042,26.3214,26.2812,26.3042,50600.0
2012-08-23 11:00:00,45.77,45.78,45.7,45.72,58400.0,26.3042,26.3099,26.2639,26.2754,58400.0
2012-08-23 11:10:00,45.72,45.74,45.68,45.72,59400.0,26.2754,26.2869,26.2524,26.2754,59400.0
2012-08-23 11:20:00,45.73,45.76,45.71,45.72,68700.0,26.2812,26.2984,26.2697,26.2754,68700.0
2012-08-23 11:30:00,45.72,45.72,45.66,45.71,154800.0,26.2754,26.2754,26.2409,26.2697,154800.0
2012-08-23 11:40:00,45.71,45.78,45.7,45.77,87400.0,26.2697,26.3099,26.2639,26.3042,87400.0
2012-08-23 11:50:00,45.78,45.79,45.77,45.79,27600.0,26.3099,26.3156,26.3042,26.3156,27600.0
2012-08-23 12:00:00,45.79,45.8,45.71,45.71,82900.0,26.3156,26.3214,26.2697,26.2697,82900.0
2012-08-23 12:10:00,45.72,45.75,45.7,45.75,54400.0,26.2754,26.2927,26.2639,26.2927,54400.0
2012-08-23 12:20:00,45.75,45.76,45.71,45.74,52700.0,26.2927,26.2984,26.2697,26.2869,52700.0
2012-08-23 12:30:00,45.74,45.76,45.71,45.72,44700.0,26.2869,26.2984,26.2697,26.2754,44700.0
2012-08-23 12:40:00,45.71,45.72,45.68,45.69,40300.0,26.2697,26.2754,26.2524,26.2582,40300.0
2012-08-23 12:50:00,45.68,45.69,45.66,45.68,60400.0,26.2524,26.2582,26.2409,26.2524,60400.0
2012-08-23 13:00:00,45.68,45.69,45.58,45.6,95400.0,26.2524,26.2582,26.195,26.2065,95400.0
2012-08-23 13:10:00,45.61,45.63,45.55,45.57,68400.0,26.2122,26.2237,26.1777,26.1892,68400.0
2012-08-23 13:20:00,45.56,45.61,45.54,45.59,73900.0,26.1835,26.2122,26.172,26.2007,73900.0
2012-08-23 13:30:00,45.59,45.63,45.56,45.59,72400.0,26.2007,26.2237,26.1835,26.2007,72400.0
2012-08-23 13:40:00,45.6,45.62,45.59,45.61,33600.0,26.2065,26.2179,26.2007,26.2122,33600.0
2012-08-23 13:50:00,45.6,45.61,45.57,45.58,54900.0,26.2065,26.2122,26.1892,26.195,54900.0
2012-08-23 14:00:00,45.58,45.63,45.58,45.63,137300.0,26.195,26.2237,26.195,26.2237,137300.0
2012-08-23 14:10:00,45.63,45.67,45.62,45.63,51700.0,26.2237,26.2467,26.2179,26.2237,51700.0
2012-08-23 14:20:00,45.64,45.64,45.61,45.61,59300.0,26.2294,26.2294,26.2122,26.2122,59300.0
2012-08-23 14:30:00,45.61,45.63,45.59,45.59,88600.0,26.2122,26.2237,26.2007,26.2007,88600.0
2012-08-23 14:40:00,45.59,45.62,45.58,45.59,95000.0,26.2007,26.2179,26.195,26.2007,95000.0
2012-08-23 14:50:00,45.6,45.6,45.55,45.57,52500.0,26.2065,26.2065,26.1777,26.1892,52500.0
2012-08-23 15:00:00,45.56,45.59,45.56,45.56,78000.0,26.1835,26.2007,26.1835,26.1835,78000.0
2012-08-23 15:10:00,45.57,45.58,45.55,45.55,86100.0,26.1892,26.195,26.1777,26.1777,86100.0
2012-08-23 15:20:00,45.55,45.56,45.52,45.55,97200.0,26.1777,26.1835,26.1605,26.1777,97200.0
2012-08-23 15:30:00,45.55,45.56,45.53,45.54,130800.0,26.1777,26.1835,26.1662,26.172,130800.0
2012-08-23 15:40:00,45.54,45.61,45.54,45.57,142200.0,26.172,26.2122,26.172,26.1892,142200.0
2012-08-23 15:50:00,45.57,45.59,45.54,45.59,370600.0,26.1892,26.2007,26.172,26.2007,370600.0
2012-08-24 09:30:00,45.53,45.72,45.5,45.69,125700.0,26.1662,26.2754,26.149,26.2582,125700.0
2012-08-24 09:40:00,45.69,45.71,45.55,45.57,53800.0,26.2582,26.2697,26.1777,26.1892,53800.0
2012-08-24 09:50:00,45.56,45.61,45.56,45.6,51500.0,26.1835,26.2122,26.1835,26.2065,51500.0
2012-08-24 10:00:00,45.6,45.63,45.54,45.54,65200.0,26.2065,26.2237,26.172,26.172,65200.0
2012-08-24 10:10:00,45.56,45.63,45.56,45.6,90200.0,26.1835,26.2237,26.1835,26.2065,90200.0
2012-08-24 10:20:00,45.6,45.72,45.6,45.71,58200.0,26.2065,26.2754,26.2065,26.2697,58200.0
2012-08-24 10:30:00,45.7,45.71,45.68,45.7,91500.0,26.2639,26.2697,26.2524,26.2639,91500.0
2012-08-24 10:40:00,45.7,45.72,45.68,45.72,39700.0,26.2639,26.2754,26.2524,26.2754,39700.0
2012-08-24 10:50:00,45.72,45.79,45.72,45.74,42800.0,26.2754,26.3156,26.2754,26.2869,42800.0
2012-08-24 11:00:00,45.73,45.75,45.71,45.74,33100.0,26.2812,26.2927,26.2697,26.2869,33100.0
2012-08-24 11:10:00,45.74,45.81,45.74,45.78,95900.0,26.2869,26.3271,26.2869,26.3099,95900.0
2012-08-24 11:20:00,45.78,45.81,45.78,45.8,49600.0,26.3099,26.3271,26.3099,26.3214,49600.0
2012-08-24 11:30:00,45.8,45.83,45.79,45.8,28300.0,26.3214,26.3386,26.3156,26.3214,28300.0
2012-08-24 11:40:00,45.8,45.84,45.78,45.84,29500.0,26.3214,26.3444,26.3099,26.3444,29500.0
2012-08-24 11:50:00,45.83,45.87,45.81,45.86,71200.0,26.3386,26.3616,26.3271,26.3559,71200.0
2012-08-24 12:00:00,45.85,45.86,45.83,45.86,53800.0,26.3501,26.3559,26.3386,26.3559,53800.0
2012-08-24 12:10:00,45.85,45.86,45.83,45.83,31700.0,26.3501,26.3559,26.3386,26.3386,31700.0
2012-08-24 12:20:00,45.84,45.86,45.83,45.86,28800.0,26.3444,26.3559,26.3386,26.3559,28800.0
2012-08-24 12:30:00,45.86,45.86,45.83,45.83,40600.0,26.3559,26.3559,26.3386,26.3386,40600.0
2012-08-24 12:40:00,45.84,45.87,45.83,45.86,30900.0,26.3444,26.3616,26.3386,26.3559,30900.0
2012-08-24 12:50:00,45.85,45.87,45.83,45.83,38600.0,26.3501,26.3616,26.3386,26.3386,38600.0
2012-08-24 13:00:00,45.84,45.85,45.82,45.85,31800.0,26.3444,26.3501,26.3329,26.3501,31800.0
2012-08-24 13:10:00,45.85,45.85,45.8,45.8,40900.0,26.3501,26.3501,26.3214,26.3214,40900.0
2012-08-24 13:20:00,45.8,45.84,45.8,45.84,36500.0,26.3214,26.3444,26.3214,26.3444,36500.0
2012-08-24 13:30:00,45.83,45.86,45.83,45.86,42400.0,26.3386,26.3559,26.3386,26.3559,42400.0
2012-08-24 13:40:00,45.85,45.88,45.85,45.86,58300.0,26.3501,26.3674,26.3501,26.3559,58300.0
2012-08-24 13:50:00,45.85,45.87,45.85,45.86,41200.0,26.3501,26.3616,26.3501,26.3559,41200.0
2012-08-24 14:00:00,45.86,45.86,45.83,45.83,49400.0,26.3559,26.3559,26.3386,26.3386,49400.0
2012-08-24 14:10:00,45.83,45.85,45.82,45.84,41800.0,26.3386,26.3501,26.3329,26.3444,41800.0
2012-08-24 14:20:00,45.84,45.86,45.84,45.85,29200.0,26.3444,26.3559,26.3444,26.3501,29200.0
2012-08-24 14:30:00,45.85,45.86,45.8,45.81,60800.0,26.3501,26.3559,26.3214,26.3271,60800.0
2012-08-24 14:40:00,45.81,45.85,45.8,45.8,37500.0,26.3271,26.3501,26.3214,26.3214,37500.0
2012-08-24 14:50:00,45.8,45.82,45.78,45.82,52400.0,26.3214,26.3329,26.3099,26.3329,52400.0
2012-08-24 15:00:00,45.82,45.83,45.81,45.81,41400.0,26.3329,26.3386,26.3271,26.3271,41400.0
2012-08-24 15:10:00,45.81,45.83,45.81,45.83,53300.0,26.3271,26.3386,26.3271,26.3386,53300.0
2012-08-24 15:20:00,45.83,45.84,45.81,45.83,68000.0,26.3386,26.3444,26.3271,26.3386,68000.0
2012-08-24 15:30:00,45.83,45.85,45.8,45.85,89100.0,26.3386,26.3501,26.3214,26.3501,89100.0
2012-08-24 15:40:00,45.85,45.93,45.84,45.92,113900.0,26.3501,26.3961,26.3444,26.3904,113900.0
2012-08-24 15:50:00,45.92,45.92,45.85,45.87,213900.0,26.3904,26.3904,26.3501,26.3616,213900.0
2012-08-27 09:30:00,45.91,46.07,45.85,46.06,98600.0,26.3846,26.4766,26.3501,26.4708,98600.0
2012-08-27 09:40:00,46.05,46.12,46.01,46.08,62300.0,26.4651,26.5053,26.4421,26.4823,62300.0
2012-08-27 09:50:00,46.07,46.08,46.0,46.08,49200.0,26.4766,26.4823,26.4363,26.4823,49200.0
2012-08-27 10:00:00,46.07,46.12,46.05,46.06,115200.0,26.4766,26.5053,26.4651,26.4708,115200.0
2012-08-27 10:10:00,46.07,46.08,45.97,46.03,53700.0,26.4766,26.4823,26.4191,26.4536,53700.0
2012-08-27 10:20:00,46.02,46.07,46.01,46.05,80600.0,26.4478,26.4766,26.4421,26.4651,80600.0
2012-08-27 10:30:00,46.05,46.06,46.0,46.01,30700.0,26.4651,26.4708,26.4363,26.4421,30700.0
2012-08-27 10:40:00,46.0,46.06,45.98,45.99,35700.0,26.4363,26.4708,26.4248,26.4306,35700.0
2012-08-27 10:50:00,45.98,46.02,45.92,45.93,59800.0,26.4248,26.4478,26.3904,26.3961,59800.0
2012-08-27 11:00:00,45.92,45.96,45.88,45.94,93400.0,26.3904,26.4133,26.3674,26.4019,93400.0
2012-08-27 11:10:00,45.94,46.05,45.94,46.05,33300.0,26.4019,26.4651,26.4019,26.4651,33300.0
2012-08-27 11:20:00,46.04,46.08,45.97,46.0,89900.0,26.4593,26.4823,26.4191,26.4363,89900.0
2012-08-27 11:30:00,46.01,46.09,46.01,46.07,85000.0,26.4421,26.4881,26.4421,26.4766,85000.0
2012-08-27 11:40:00,46.07,46.1,46.05,46.09,33100.0,26.4766,26.4938,26.4651,26.4881,33100.0
2012-08-27 11:50:00,46.09,46.1,46.04,46.07,155900.0,26.4881,26.4938,26.4593,26.4766,155900.0
2012-08-27 12:00:00,46.07,46.1,46.05,46.06,61200.0,26.4766,26.4938,26.4651,26.4708,61200.0
2012-08-27 12:10:00,46.05,46.07,46.05,46.06,26100.0,26.4651,26.4766,26.4651,26.4708,26100.0
2012-08-27 12:20:00,46.06,46.08,46.02,46.03,63600.0,26.4708,26.4823,26.4478,26.4536,63600.0
2012-08-27 12:30:00,46.03,46.09,46.02,46.09,21500.0,26.4536,26.4881,26.4478,26.4881,21500.0
2012-08-27 12:40:00,46.08,46.09,46.04,46.08,46400.0,26.4823,26.4881,26.4593,26.4823,46400.0
2012-08-27 12:50:00,46.07,46.07,46.03,46.06,45700.0,26.4766,26.4766,26.4536,26.4708,45700.0
2012-08-27 13:00:00,46.05,46.12,46.05,46.11,35900.0,26.4651,26.5053,26.4651,26.4996,35900.0
2012-08-27 13:10:00,46.1,46.11,46.08,46.08,27400.0,26.4938,26.4996,26.4823,26.4823,27400.0
2012-08-27 13:20:00,46.08,46.09,46.06,46.07,41100.0,26.4823,26.4881,26.4708,26.4766,41100.0
2012-08-27 13:30:00,46.06,46.07,46.04,46.06,44600.0,26.4708,26.4766,26.4593,26.4708,44600.0
2012-08-27 13:40:00,46.05,46.09,46.05,46.08,25900.0,26.4651,26.4881,26.4651,26.4823,25900.0
2012-08-27 13:50:00,46.07,46.1,46.07,46.08,37600.0,26.4766,26.4938,26.4766,26.4823,37600.0
2012-08-27 14:00:00,46.08,46.09,46.07,46.08,24600.0,26.4823,26.4881,26.4766,26.4823,24600.0
2012-08-27 14:10:00,46.07,46.1,46.06,46.09,44900.0,26.4766,26.4938,26.4708,26.4881,44900.0
2012-08-27 14:20:00,46.09,46.1,46.08,46.1,31900.0,26.4881,26.4938,26.4823,26.4938,31900.0
2012-08-27 14:30:00,46.1,46.1,46.06,46.08,71800.0,26.4938,26.4938,26.4708,26.4823,71800.0
2012-08-27 14:40:00,46.09,46.1,46.06,46.08,58500.0,26.4881,26.4938,26.4708,26.4823,58500.0
2012-08-27 14:50:00,46.08,46.09,46.05,46.07,42400.0,26.4823,26.4881,26.4651,26.4766,42400.0
2012-08-27 15:00:00,46.06,46.1,46.06,46.08,66200.0,26.4708,26.4938,26.4708,26.4823,66200.0
2012-08-27 15:10:00,46.08,46.15,46.07,46.15,102700.0,26.4823,26.5225,26.4766,26.5225,102700.0
2012-08-27 15:20:00,46.14,46.16,46.13,46.15,113900.0,26.5168,26.5283,26.511,26.5225,113900.0
2012-08-27 15:30:00,46.14,46.15,46.09,46.09,71700.0,26.5168,26.5225,26.4881,26.4881,71700.0
2012-08-27 15:40:00,46.1,46.1,46.04,46.06,112200.0,26.4938,26.4938,26.4593,26.4708,112200.0
2012-08-27 15:50:00,46.07,46.07,46.02,46.03,152500.0,26.4766,26.4766,26.4478,26.4536,152500.0
2012-08-28 09:30:00,45.93,46.03,45.91,45.92,79900.0,26.3961,26.4536,26.3846,26.3904,79900.0
2012-08-28 09:40:00,45.92,45.94,45.77,45.8,72700.0,26.3904,26.4019,26.3042,26.3214,72700.0
2012-08-28 09:50:00,45.81,45.84,45.72,45.75,78600.0,26.3271,26.3444,26.2754,26.2927,78600.0
2012-08-28 10:00:00,45.74,45.81,45.7,45.77,50000.0,26.2869,26.3271,26.2639,26.3042,50000.0
2012-08-28 10:10:00,45.77,45.77,45.69,45.7,94800.0,26.3042,26.3042,26.2582,26.2639,94800.0
2012-08-28 10:20:00,45.7,45.87,45.7,45.87,48900.0,26.2639,26.3616,26.2639,26.3616,48900.0
2012-08-28 10:30:00,45.87,45.89,45.78,45.78,54500.0,26.3616,26.3731,26.3099,26.3099,54500.0
2012-08-28 10:40:00,45.79,45.89,45.78,45.88,34400.0,26.3156,26.3731,26.3099,26.3674,34400.0
2012-08-28 10:50:00,45.88,45.89,45.84,45.86,39700.0,26.3674,26.3731,26.3444,26.3559,39700.0
2012-08-28 11:00:00,45.85,45.87,45.77,45.77,47500.0,26.3501,26.3616,26.3042,26.3042,47500.0
2012-08-28 11:10:00,45.76,45.79,45.75,45.77,61600.0,26.2984,26.3156,26.2927,26.3042,61600.0
2012-08-28 11:20:00,45.78,45.78,45.72,45.75,51600.0,26.3099,26.3099,26.2754,26.2927,51600.0
2012-08-28 11:30:00,45.74,45.75,45.72,45.75,45300.0,26.2869,26.2927,26.2754,26.2927,45300.0
2012-08-28 11:40:00,45.75,45.76,45.72,45.73,36800.0,26.2927,26.2984,26.2754,26.2812,36800.0
2012-08-28 11:50:00,45.72,45.76,45.72,45.75,32800.0,26.2754,26.2984,26.2754,26.2927,32800.0
2012-08-28 12:00:00,45.76,45.83,45.76,45.82,51900.0,26.2984,26.3386,26.2984,26.3329,51900.0
2012-08-28 12:10:00,45.82,45.82,45.78,45.78,16000.0,26.3329,26.3329,26.3099,26.3099,16000.0
2012-08-28 12:20:00,45.78,45.82,45.78,45.82,33200.0,26.3099,26.3329,26.3099,26.3329,33200.0
2012-08-28 12:30:00,45.81,45.82,45.78,45.81,31700.0,26.3271,26.3329,26.3099,26.3271,31700.0
2012-08-28 12:40:00,45.82,45.86,45.81,45.83,60600.0,26.3329,26.3559,26.3271,26.3386,60600.0
2012-08-28 12:50:00,45.83,45.85,45.83,45.84,15200.0,26.3386,26.3501,26.3386,26.3444,15200.0
2012-08-28 13:00:00,45.85,45.85,45.8,45.8,13300.0,26.3501,26.3501,26.3214,26.3214,13300.0
2012-08-28 13:10:00,45.8,45.81,45.79,45.79,24300.0,26.3214,26.3271,26.3156,26.3156,24300.0
2012-08-28 13:20:00,45.79,45.8,45.79,45.79,12500.0,26.3156,26.3214,26.3156,26.3156,12500.0
2012-08-28 13:30:00,45.79,45.8,45.79,45.8,11600.0,26.3156,26.3214,26.3156,26.3214,11600.0
2012-08-28 13:40:00,45.8,45.8,45.76,45.78,55500.0,26.3214,26.3214,26.2984,26.3099,55500.0
2012-08-28 13:50:00,45.77,45.78,45.77,45.78,24400.0,26.3042,26.3099,26.3042,26.3099,24400.0
2012-08-28 14:00:00,45.77,45.79,45.77,45.79,48100.0,26.3042,26.3156,26.3042,26.3156,48100.0
2012-08-28 14:10:00,45.78,45.81,45.78,45.8,30400.0,26.3099,26.3271,26.3099,26.3214,30400.0
2012-08-28 14:20:00,45.8,45.85,45.8,45.85,31700.0,26.3214,26.3501,26.3214,26.3501,31700.0
2012-08-28 14:30:00,45.85,45.85,45.81,45.81,50400.0,26.3501,26.3501,26.3271,26.3271,50400.0
2012-08-28 14:40:00,45.81,45.82,45.81,45.81,17100.0,26.3271,26.3329,26.3271,26.3271,17100.0
2012-08-28 14:50:00,45.81,45.82,45.8,45.81,39300.0,26.3271,26.3329,26.3214,26.3271,39300.0
2012-08-28 15:00:00,45.82,45.85,45.81,45.82,64400.0,26.3329,26.3501,26.3271,26.3329,64400.0
2012-08-28 15:10:00,45.83,45.83,45.75,45.77,155800.0,26.3386,26.3386,26.2927,26.3042,155800.0
2012-08-28 15:20:00,45.78,45.81,45.77,45.79,53900.0,26.3099,26.3271,26.3042,26.3156,53900.0
2012-08-28 15:30:00,45.79,45.82,45.79,45.81,65800.0,26.3156,26.3329,26.3156,26.3271,65800.0
2012-08-28 15:40:00,45.82,45.82,45.78,45.79,105400.0,26.3329,26.3329,26.3099,26.3156,105400.0
2012-08-28 15:50:00,45.79,45.8,45.75,45.78,181700.0,26.3156,26.3214,26.2927,26.3099,181700.0
2012-08-29 09:30:00,45.78,45.79,45.54,45.56,183800.0,26.3099,26.3156,26.172,26.1835,183800.0
2012-08-29 09:40:00,45.56,45.58,45.4,45.44,592200.0,26.1835,26.195,26.0915,26.1145,592200.0
2012-08-29 09:50:00,45.44,45.68,45.44,45.6,245200.0,26.1145,26.2524,26.1145,26.2065,245200.0
2012-08-29 10:00:00,45.6,45.64,45.58,45.62,40400.0,26.2065,26.2294,26.195,26.2179,40400.0
2012-08-29 10:10:00,45.63,45.63,45.56,45.62,68800.0,26.2237,26.2237,26.1835,26.2179,68800.0
2012-08-29 10:20:00,45.62,45.68,45.61,45.63,33400.0,26.2179,26.2524,26.2122,26.2237,33400.0
2012-08-29 10:30:00,45.64,45.67,45.62,45.63,29600.0,26.2294,26.2467,26.2179,26.2237,29600.0
2012-08-29 10:40:00,45.63,45.67,45.62,45.66,85800.0,26.2237,26.2467,26.2179,26.2409,85800.0
2012-08-29 10:50:00,45.65,45.66,45.57,45.6,46900.0,26.2352,26.2409,26.1892,26.2065,46900.0
2012-08-29 11:00:00,45.6,45.61,45.54,45.54,96000.0,26.2065,26.2122,26.172,26.172,96000.0
2012-08-29 11:10:00,45.54,45.55,45.52,45.54,26500.0,26.172,26.1777,26.1605,26.172,26500.0
2012-08-29 11:20:00,45.54,45.54,45.44,45.48,104000.0,26.172,26.172,26.1145,26.1375,104000.0
2012-08-29 11:30:00,45.47,45.49,45.46,45.47,40300.0,26.1317,26.1432,26.126,26.1317,40300.0
2012-08-29 11:40:00,45.47,45.57,45.47,45.57,39300.0,26.1317,26.1892,26.1317,26.1892,39300.0
2012-08-29 11:50:00,45.57,45.61,45.56,45.61,33300.0,26.1892,26.2122,26.1835,26.2122,33300.0
2012-08-29 12:00:00,45.61,45.63,45.58,45.59,35200.0,26.2122,26.2237,26.195,26.2007,35200.0
2012-08-29 12:10:00,45.59,45.62,45.58,45.58,26900.0,26.2007,26.2179,26.195,26.195,26900.0
2012-08-29 12:20:00,45.59,45.59,45.58,45.58,21200.0,26.2007,26.2007,26.195,26.195,21200.0
2012-08-29 12:30:00,45.59,45.6,45.57,45.59,23700.0,26.2007,26.2065,26.1892,26.2007,23700.0
2012-08-29 12:40:00,45.6,45.6,45.58,45.59,21800.0,26.2065,26.2065,26.195,26.2007,21800.0
2012-08-29 12:50:00,45.59,45.64,45.59,45.64,23900.0,26.2007,26.2294,26.2007,26.2294,23900.0
2012-08-29 13:00:00,45.63,45.67,45.63,45.64,30600.0,26.2237,26.2467,26.2237,26.2294,30600.0
2012-08-29 13:10:00,45.64,45.67,45.64,45.67,18100.0,26.2294,26.2467,26.2294,26.2467,18100.0
2012-08-29 13:20:00,45.67,45.68,45.66,45.68,20500.0,26.2467,26.2524,26.2409,26.2524,20500.0
2012-08-29 13:30:00,45.67,45.69,45.66,45.68,24300.0,26.2467,26.2582,26.2409,26.2524,24300.0
2012-08-29 13:40:00,45.67,45.69,45.67,45.68,26100.0,26.2467,26.2582,26.2467,26.2524,26100.0
2012-08-29 13:50:00,45.68,45.69,45.65,45.65,31000.0,26.2524,26.2582,26.2352,26.2352,31000.0
2012-08-29 14:00:00,45.66,45.69,45.64,45.65,35800.0,26.2409,26.2582,26.2294,26.2352,35800.0
2012-08-29 14:10:00,45.64,45.66,45.63,45.63,28300.0,26.2294,26.2409,26.2237,26.2237,28300.0
2012-08-29 14:20:00,45.63,45.64,45.61,45.63,21900.0,26.2237,26.2294,26.2122,26.2237,21900.0
2012-08-29 14:30:00,45.62,45.63,45.61,45.61,22300.0,26.2179,26.2237,26.2122,26.2122,22300.0
2012-08-29 14:40:00,45.61,45.64,45.6,45.6,25400.0,26.2122,26.2294,26.2065,26.2065,25400.0
2012-08-29 14:50:00,45.61,45.63,45.6,45.61,57400.0,26.2122,26.2237,26.2065,26.2122,57400.0
2012-08-29 15:00:00,45.61,45.63,45.59,45.62,59700.0,26.2122,26.2237,26.2007,26.2179,59700.0
2012-08-29 15:10:00,45.62,45.62,45.59,45.59,49600.0,26.2179,26.2179,26.2007,26.2007,49600.0
2012-08-29 15:20:00,45.59,45.6,45.57,45.57,82600.0,26.2007,26.2065,26.1892,26.1892,82600.0
2012-08-29 15:30:00,45.58,45.61,45.54,45.54,89500.0,26.195,26.2122,26.172,26.172,89500.0
2012-08-29 15:40:00,45.54,45.56,45.5,45.5,121400.0,26.172,26.1835,26.149,26.149,121400.0
2012-08-29 15:50:00,45.5,45.54,45.5,45.52,194500.0,26.149,26.172,26.149,26.1605,194500.0
2012-08-30 09:30:00,45.51,45.56,45.32,45.42,126000.0,26.1547,26.1835,26.0455,26.103,126000.0
2012-08-30 09:40:00,45.44,45.51,45.43,45.46,60500.0,26.1145,26.1547,26.1088,26.126,60500.0
2012-08-30 09:50:00,45.46,45.49,45.43,45.45,47100.0,26.126,26.1432,26.1088,26.1202,47100.0
2012-08-30 10:00:00,45.45,45.47,45.43,45.45,97600.0,26.1202,26.1317,26.1088,26.1202,97600.0
2012-08-30 10:10:00,45.45,45.46,45.41,45.44,43200.0,26.1202,26.126,26.0973,26.1145,43200.0
2012-08-30 10:20:00,45.43,45.44,45.35,45.43,58600.0,26.1088,26.1145,26.0628,26.1088,58600.0
2012-08-30 10:30:00,45.42,45.47,45.38,45.43,50000.0,26.103,26.1317,26.08,26.1088,50000.0
2012-08-30 10:40:00,45.44,45.47,45.42,45.46,48800.0,26.1145,26.1317,26.103,26.126,48800.0
2012-08-30 10:50:00,45.45,45.45,45.41,45.42,37200.0,26.1202,26.1202,26.0973,26.103,37200.0
2012-08-30 11:00:00,45.42,45.45,45.36,45.44,54100.0,26.103,26.1202,26.0685,26.1145,54100.0
2012-08-30 11:10:00,45.44,45.45,45.4,45.41,34600.0,26.1145,26.1202,26.0915,26.0973,34600.0
2012-08-30 11:20:00,45.41,45.42,45.39,45.4,42300.0,26.0973,26.103,26.0858,26.0915,42300.0
2012-08-30 11:30:00,45.4,45.44,45.4,45.42,66400.0,26.0915,26.1145,26.0915,26.103,66400.0
2012-08-30 11:40:00,45.42,45.44,45.38,45.41,55600.0,26.103,26.1145,26.08,26.0973,55600.0
2012-08-30 11:50:00,45.42,45.43,45.39,45.39,24100.0,26.103,26.1088,26.0858,26.0858,24100.0
2012-08-30 12:00:00,45.39,45.4,45.36,45.37,25900.0,26.0858,26.0915,26.0685,26.0743,25900.0
2012-08-30 12:10:00,45.38,45.38,45.35,45.36,27400.0,26.08,26.08,26.0628,26.0685,27400.0
2012-08-30 12:20:00,45.36,45.38,45.34,45.34,36600.0,26.0685,26.08,26.057,26.057,36600.0
2012-08-30 12:30:00,45.34,45.37,45.34,45.34,35000.0,26.057,26.0743,26.057,26.057,35000.0
2012-08-30 12:40:00,45.34,45.38,45.33,45.37,23900.0,26.057,26.08,26.0513,26.0743,23900.0
2012-08-30 12:50:00,45.37,45.45,45.37,45.44,31600.0,26.0743,26.1202,26.0743,26.1145,31600.0
2012-08-30 13:00:00,45.44,45.45,45.41,45.43,21800.0,26.1145,26.1202,26.0973,26.1088,21800.0
2012-08-30 13:10:00,45.43,45.46,45.43,45.43,29300.0,26.1088,26.126,26.1088,26.1088,29300.0
2012-08-30 13:20:00,45.44,45.46,45.42,45.44,31200.0,26.1145,26.126,26.103,26.1145,31200.0
2012-08-30 13:30:00,45.44,45.45,45.42,45.43,20500.0,26.1145,26.1202,26.103,26.1088,20500.0
2012-08-30 13:40:00,45.43,45.45,45.42,45.43,18500.0,26.1088,26.1202,26.103,26.1088,18500.0
2012-08-30 13:50:00,45.42,45.45,45.42,45.45,16900.0,26.103,26.1202,26.103,26.1202,16900.0
2012-08-30 14:00:00,45.44,45.46,45.42,45.44,37900.0,26.1145,26.126,26.103,26.1145,37900.0
2012-08-30 14:10:00,45.44,45.46,45.43,45.46,23500.0,26.1145,26.126,26.1088,26.126,23500.0
2012-08-30 14:20:00,45.46,45.46,45.42,45.43,48200.0,26.126,26.126,26.103,26.1088,48200.0
2012-08-30 14:30:00,45.43,45.45,45.42,45.44,37200.0,26.1088,26.1202,26.103,26.1145,37200.0
2012-08-30 14:40:00,45.44,45.46,45.43,45.46,23000.0,26.1145,26.126,26.1088,26.126,23000.0
2012-08-30 14:50:00,45.46,45.48,45.44,45.47,115400.0,26.126,26.1375,26.1145,26.1317,115400.0
2012-08-30 15:00:00,45.47,45.49,45.45,45.46,93000.0,26.1317,26.1432,26.1202,26.126,93000.0
2012-08-30 15:10:00,45.46,45.49,45.46,45.49,26500.0,26.126,26.1432,26.126,26.1432,26500.0
2012-08-30 15:20:00,45.49,45.5,45.45,45.45,54000.0,26.1432,26.149,26.1202,26.1202,54000.0
2012-08-30 15:30:00,45.45,45.47,45.45,45.45,46400.0,26.1202,26.1317,26.1202,26.1202,46400.0
2012-08-30 15:40:00,45.46,45.47,45.36,45.38,118600.0,26.126,26.1317,26.0685,26.08,118600.0
2012-08-30 15:50:00,45.38,45.39,45.36,45.39,186500.0,26.08,26.0858,26.0685,26.0858,186500.0
2012-08-31 09:30:00,45.44,45.47,45.25,45.45,155200.0,26.1145,26.1317,26.0053,26.1202,155200.0
2012-08-31 09:40:00,45.45,45.51,45.41,45.5,62200.0,26.1202,26.1547,26.0973,26.149,62200.0
2012-08-31 09:50:00,45.51,45.55,45.42,45.42,66300.0,26.1547,26.1777,26.103,26.103,66300.0
2012-08-31 10:00:00,45.42,45.43,45.26,45.26,110900.0,26.103,26.1088,26.0111,26.0111,110900.0
2012-08-31 10:10:00,45.26,45.29,45.22,45.24,105800.0,26.0111,26.0283,25.9881,25.9996,105800.0
2012-08-31 10:20:00,45.24,45.36,45.24,45.31,95500.0,25.9996,26.0685,25.9996,26.0398,95500.0
2012-08-31 10:30:00,45.31,45.32,45.25,45.26,46600.0,26.0398,26.0455,26.0053,26.0111,46600.0
2012-08-31 10:40:00,45.27,45.31,45.24,45.24,49100.0,26.0168,26.0398,25.9996,25.9996,49100.0
2012-08-31 10:50:00,45.25,45.34,45.23,45.31,104300.0,26.0053,26.057,25.9938,26.0398,104300.0
2012-08-31 11:00:00,45.31,45.33,45.27,45.29,67200.0,26.0398,26.0513,26.0168,26.0283,67200.0
2012-08-31 11:10:00,45.29,45.31,45.27,45.31,52200.0,26.0283,26.0398,26.0168,26.0398,52200.0
2012-08-31 11:20:00,45.3,45.36,45.28,45.29,56200.0,26.034,26.0685,26.0225,26.0283,56200.0
2012-08-31 11:30:00,45.28,45.32,45.28,45.31,40700.0,26.0225,26.0455,26.0225,26.0398,40700.0
2012-08-31 11:40:00,45.32,45.36,45.29,45.34,71400.0,26.0455,26.0685,26.0283,26.057,71400.0
2012-08-31 11:50:00,45.34,45.39,45.34,45.36,45400.0,26.057,26.0858,26.057,26.0685,45400.0
2012-08-31 12:00:00,45.36,45.37,45.29,45.29,77800.0,26.0685,26.0743,26.0283,26.0283,77800.0
2012-08-31 12:10:00,45.29,45.29,45.15,45.17,72300.0,26.0283,26.0283,25.9478,25.9593,72300.0
2012-08-31 12:20:00,45.17,45.18,45.1,45.15,95800.0,25.9593,25.9651,25.9191,25.9478,95800.0
2012-08-31 12:30:00,45.16,45.2,45.13,45.19,45300.0,25.9536,25.9766,25.9363,25.9708,45300.0
2012-08-31 12:40:00,45.18,45.2,45.17,45.19,31400.0,25.9651,25.9766,25.9593,25.9708,31400.0
2012-08-31 12:50:00,45.2,45.2,45.16,45.2,50600.0,25.9766,25.9766,25.9536,25.9766,50600.0
2012-08-31 13:00:00,45.2,45.23,45.18,45.19,33500.0,25.9766,25.9938,25.9651,25.9708,33500.0
2012-08-31 13:10:00,45.18,45.19,45.11,45.16,73100.0,25.9651,25.9708,25.9248,25.9536,73100.0
2012-08-31 13:20:00,45.17,45.2,45.15,45.19,39400.0,25.9593,25.9766,25.9478,25.9708,39400.0
2012-08-31 13:30:00,45.18,45.18,45.17,45.17,14300.0,25.9651,25.9651,25.9593,25.9593,14300.0
2012-08-31 13:40:00,45.17,45.23,45.17,45.21,49900.0,25.9593,25.9938,25.9593,25.9823,49900.0
2012-08-31 13:50:00,45.21,45.23,45.19,45.22,113200.0,25.9823,25.9938,25.9708,25.9881,113200.0
2012-08-31 14:00:00,45.22,45.22,45.17,45.18,90800.0,25.9881,25.9881,25.9593,25.9651,90800.0
2012-08-31 14:10:00,45.19,45.2,45.16,45.19,35200.0,25.9708,25.9766,25.9536,25.9708,35200.0
2012-08-31 14:20:00,45.2,45.23,45.19,45.23,41200.0,25.9766,25.9938,25.9708,25.9938,41200.0
2012-08-31 14:30:00,45.23,45.23,45.19,45.23,78100.0,25.9938,25.9938,25.9708,25.9938,78100.0
2012-08-31 14:40:00,45.23,45.24,45.21,45.22,73800.0,25.9938,25.9996,25.9823,25.9881,73800.0
2012-08-31 14:50:00,45.23,45.24,45.23,45.24,31600.0,25.9938,25.9996,25.9938,25.9996,31600.0
2012-08-31 15:00:00,45.24,45.25,45.21,45.23,108000.0,25.9996,26.0053,25.9823,25.9938,108000.0
2012-08-31 15:10:00,45.24,45.24,45.22,45.23,60900.0,25.9996,25.9996,25.9881,25.9938,60900.0
2012-08-31 15:20:00,45.24,45.27,45.23,45.25,93500.0,25.9996,26.0168,25.9938,26.0053,93500.0
2012-08-31 15:30:00,45.25,45.28,45.24,45.27,97000.0,26.0053,26.0225,25.9996,26.0168,97000.0
2012-08-31 15:40:00,45.26,45.32,45.26,45.32,170100.0,26.0111,26.0455,26.0111,26.0455,170100.0
2012-08-31 15:50:00,45.31,45.38,45.31,45.31,431300.0,26.0398,26.08,26.0398,26.0398,431300.0
2012-09-04 09:30:00,45.24,45.43,45.22,45.26,116200.0,25.9996,26.1088,25.9881,26.0111,116200.0
2012-09-04 09:40:00,45.27,45.42,45.26,45.34,86000.0,26.0168,26.103,26.0111,26.057,86000.0
2012-09-04 09:50:00,45.34,45.41,45.29,45.38,66600.0,26.057,26.0973,26.0283,26.08,66600.0
2012-09-04 10:00:00,45.37,45.37,45.24,45.27,99100.0,26.0743,26.0743,25.9996,26.0168,99100.0
2012-09-04 10:10:00,45.27,45.3,45.21,45.24,61700.0,26.0168,26.034,25.9823,25.9996,61700.0
2012-09-04 10:20:00,45.24,45.31,45.23,45.3,77400.0,25.9996,26.0398,25.9938,26.034,77400.0
2012-09-04 10:30:00,45.3,45.37,45.27,45.37,61700.0,26.034,26.0743,26.0168,26.0743,61700.0
2012-09-04 10:40:00,45.37,45.39,45.34,45.35,101700.0,26.0743,26.0858,26.057,26.0628,101700.0
2012-09-04 10:50:00,45.36,45.39,45.34,45.38,69500.0,26.0685,26.0858,26.057,26.08,69500.0
2012-09-04 11:00:00,45.37,45.39,45.37,45.39,32500.0,26.0743,26.0858,26.0743,26.0858,32500.0
2012-09-04 11:10:00,45.39,45.4,45.37,45.38,52000.0,26.0858,26.0915,26.0743,26.08,52000.0
2012-09-04 11:20:00,45.39,45.4,45.37,45.38,40600.0,26.0858,26.0915,26.0743,26.08,40600.0
2012-09-04 11:30:00,45.37,45.38,45.35,45.36,27200.0,26.0743,26.08,26.0628,26.0685,27200.0
2012-09-04 11:40:00,45.36,45.39,45.35,45.37,47900.0,26.0685,26.0858,26.0628,26.0743,47900.0
2012-09-04 11:50:00,45.38,45.39,45.36,45.38,43800.0,26.08,26.0858,26.0685,26.08,43800.0
2012-09-04 12:00:00,45.39,45.39,45.35,45.36,32600.0,26.0858,26.0858,26.0628,26.0685,32600.0
2012-09-04 12:10:00,45.36,45.37,45.36,45.37,29700.0,26.0685,26.0743,26.0685,26.0743,29700.0
2012-09-04 12:20:00,45.36,45.38,45.35,45.35,44900.0,26.0685,26.08,26.0628,26.0628,44900.0
2012-09-04 12:30:00,45.36,45.38,45.34,45.36,51000.0,26.0685,26.08,26.057,26.0685,51000.0
2012-09-04 12:40:00,45.37,45.4,45.36,45.38,29900.0,26.0743,26.0915,26.0685,26.08,29900.0
2012-09-04 12:50:00,45.38,45.4,45.37,45.38,32100.0,26.08,26.0915,26.0743,26.08,32100.0
2012-09-04 13:00:00,45.38,45.38,45.35,45.36,38700.0,26.08,26.08,26.0628,26.0685,38700.0
2012-09-04 13:10:00,45.35,45.38,45.34,45.37,32300.0,26.0628,26.08,26.057,26.0743,32300.0
2012-09-04 13:20:00,45.38,45.43,45.37,45.4,40000.0,26.08,26.1088,26.0743,26.0915,40000.0
2012-09-04 13:30:00,45.41,45.41,45.38,45.4,33300.0,26.0973,26.0973,26.08,26.0915,33300.0
2012-09-04 13:40:00,45.4,45.43,45.39,45.42,19100.0,26.0915,26.1088,26.0858,26.103,19100.0
2012-09-04 13:50:00,45.42,45.43,45.4,45.43,25800.0,26.103,26.1088,26.0915,26.1088,25800.0
2012-09-04 14:00:00,45.42,45.44,45.41,45.42,38400.0,26.103,26.1145,26.0973,26.103,38400.0
2012-09-04 14:10:00,45.41,45.46,45.4,45.44,109300.0,26.0973,26.126,26.0915,26.1145,109300.0
2012-09-04 14:20:00,45.44,45.45,45.39,45.39,87500.0,26.1145,26.1202,26.0858,26.0858,87500.0
2012-09-04 14:30:00,45.4,45.49,45.4,45.47,70400.0,26.0915,26.1432,26.0915,26.1317,70400.0
2012-09-04 14:40:00,45.47,45.54,45.47,45.54,30800.0,26.1317,26.172,26.1317,26.172,30800.0
2012-09-04 14:50:00,45.53,45.54,45.52,45.54,57100.0,26.1662,26.172,26.1605,26.172,57100.0
2012-09-04 15:00:00,45.53,45.57,45.52,45.57,53600.0,26.1662,26.1892,26.1605,26.1892,53600.0
2012-09-04 15:10:00,45.57,45.59,45.56,45.58,57000.0,26.1892,26.2007,26.1835,26.195,57000.0
2012-09-04 15:20:00,45.58,45.6,45.55,45.57,69300.0,26.195,26.2065,26.1777,26.1892,69300.0
2012-09-04 15:30:00,45.58,45.58,45.52,45.53,66400.0,26.195,26.195,26.1605,26.1662,66400.0
2012-09-04 15:40:00,45.52,45.55,45.5,45.54,110600.0,26.1605,26.1777,26.149,26.172,110600.0
2012-09-04 15:50:00,45.54,45.54,45.47,45.47,242200.0,26.172,26.172,26.1317,26.1317,242200.0
2012-09-05 09:30:00,45.5,45.62,45.45,45.55,115800.0,26.149,26.2179,26.1202,26.1777,115800.0
2012-09-05 09:40:00,45.55,45.56,45.49,45.53,86200.0,26.1777,26.1835,26.1432,26.1662,86200.0
2012-09-05 09:50:00,45.54,45.54,45.38,45.41,75800.0,26.172,26.172,26.08,26.0973,75800.0
2012-09-05 10:00:00,45.42,45.53,45.41,45.47,60000.0,26.103,26.1662,26.0973,26.1317,60000.0
2012-09-05 10:10:00,45.48,45.52,45.45,45.48,59000.0,26.1375,26.1605,26.1202,26.1375,59000.0
2012-09-05 10:20:00,45.48,45.56,45.48,45.54,29300.0,26.1375,26.1835,26.1375,26.172,29300.0
2012-09-05 10:30:00,45.54,45.58,45.49,45.49,94100.0,26.172,26.195,26.1432,26.1432,94100.0
2012-09-05 10:40:00,45.51,45.57,45.49,45.57,58900.0,26.1547,26.1892,26.1432,26.1892,58900.0
2012-09-05 10:50:00,45.57,45.58,45.49,45.5,26800.0,26.1892,26.195,26.1432,26.149,26800.0
2012-09-05 11:00:00,45.5,45.53,45.49,45.51,39700.0,26.149,26.1662,26.1432,26.1547,39700.0
2012-09-05 11:10:00,45.5,45.52,45.47,45.5,44700.0,26.149,26.1605,26.1317,26.149,44700.0
2012-09-05 11:20:00,45.5,45.52,45.46,45.51,44000.0,26.149,26.1605,26.126,26.1547,44000.0
2012-09-05 11:30:00,45.51,45.55,45.5,45.52,86200.0,26.1547,26.1777,26.149,26.1605,86200.0
2012-09-05 11:40:00,45.52,45.53,45.48,45.51,58200.0,26.1605,26.1662,26.1375,26.1547,58200.0
2012-09-05 11:50:00,45.51,45.53,45.5,45.51,33400.0,26.1547,26.1662,26.149,26.1547,33400.0
2012-09-05 12:00:00,45.5,45.53,45.48,45.53,30000.0,26.149,26.1662,26.1375,26.1662,30000.0
2012-09-05 12:10:00,45.53,45.54,45.5,45.54,47700.0,26.1662,26.172,26.149,26.172,47700.0
2012-09-05 12:20:00,45.54,45.57,45.5,45.56,173200.0,26.172,26.1892,26.149,26.1835,173200.0
2012-09-05 12:30:00,45.56,45.57,45.55,45.56,28200.0,26.1835,26.1892,26.1777,26.1835,28200.0
2012-09-05 12:40:00,45.56,45.57,45.54,45.54,25100.0,26.1835,26.1892,26.172,26.172,25100.0
2012-09-05 12:50:00,45.55,45.57,45.54,45.57,31100.0,26.1777,26.1892,26.172,26.1892,31100.0
2012-09-05 13:00:00,45.56,45.57,45.53,45.54,56500.0,26.1835,26.1892,26.1662,26.172,56500.0
2012-09-05 13:10:00,45.54,45.56,45.54,45.56,16400.0,26.172,26.1835,26.172,26.1835,16400.0
2012-09-05 13:20:00,45.56,45.57,45.53,45.55,48000.0,26.1835,26.1892,26.1662,26.1777,48000.0
2012-09-05 13:30:00,45.54,45.56,45.47,45.5,61100.0,26.172,26.1835,26.1317,26.149,61100.0
2012-09-05 13:40:00,45.49,45.5,45.46,45.47,43300.0,26.1432,26.149,26.126,26.1317,43300.0
2012-09-05 13:50:00,45.46,45.5,45.45,45.5,30200.0,26.126,26.149,26.1202,26.149,30200.0
2012-09-05 14:00:00,45.5,45.5,45.47,45.49,42600.0,26.149,26.149,26.1317,26.1432,42600.0
2012-09-05 14:10:00,45.49,45.49,45.46,45.47,39100.0,26.1432,26.1432,26.126,26.1317,39100.0
2012-09-05 14:20:00,45.47,45.49,45.46,45.49,36800.0,26.1317,26.1432,26.126,26.1432,36800.0
2012-09-05 14:30:00,45.49,45.51,45.48,45.51,41500.0,26.1432,26.1547,26.1375,26.1547,41500.0
2012-09-05 14:40:00,45.51,45.52,45.47,45.48,50800.0,26.1547,26.1605,26.1317,26.1375,50800.0
2012-09-05 14:50:00,45.47,45.48,45.44,45.45,52200.0,26.1317,26.1375,26.1145,26.1202,52200.0
2012-09-05 15:00:00,45.44,45.45,45.38,45.39,111200.0,26.1145,26.1202,26.08,26.0858,111200.0
2012-09-05 15:10:00,45.39,45.4,45.34,45.37,93700.0,26.0858,26.0915,26.057,26.0743,93700.0
2012-09-05 15:20:00,45.37,45.4,45.36,45.38,83500.0,26.0743,26.0915,26.0685,26.08,83500.0
2012-09-05 15:30:00,45.37,45.41,45.35,45.37,92600.0,26.0743,26.0973,26.0628,26.0743,92600.0
2012-09-05 15:40:00,45.37,45.38,45.35,45.36,100600.0,26.0743,26.08,26.0628,26.0685,100600.0
2012-09-05 15:50:00,45.36,45.37,45.35,45.36,200100.0,26.0685,26.0743,26.0628,26.0685,200100.0
2012-09-06 09:30:00,45.66,45.71,45.55,45.7,172400.0,26.2409,26.2697,26.1777,26.2639,172400.0
2012-09-06 09:40:00,45.7,45.79,45.7,45.77,112600.0,26.2639,26.3156,26.2639,26.3042,112600.0
2012-09-06 09:50:00,45.76,45.8,45.76,45.78,124600.0,26.2984,26.3214,26.2984,26.3099,124600.0
2012-09-06 10:00:00,45.78,45.83,45.78,45.81,83900.0,26.3099,26.3386,26.3099,26.3271,83900.0
2012-09-06 10:10:00,45.8,45.81,45.73,45.74,108700.0,26.3214,26.3271,26.2812,26.2869,108700.0
2012-09-06 10:20:00,45.75,45.77,45.71,45.71,77200.0,26.2927,26.3042,26.2697,26.2697,77200.0
2012-09-06 10:30:00,45.72,45.86,45.71,45.84,104200.0,26.2754,26.3559,26.2697,26.3444,104200.0
2012-09-06 10:40:00,45.84,45.85,45.77,45.84,68400.0,26.3444,26.3501,26.3042,26.3444,68400.0
2012-09-06 10:50:00,45.84,45.93,45.82,45.92,84700.0,26.3444,26.3961,26.3329,26.3904,84700.0
2012-09-06 11:00:00,45.91,45.95,45.89,45.91,94100.0,26.3846,26.4076,26.3731,26.3846,94100.0
2012-09-06 11:10:00,45.91,45.95,45.89,45.9,86300.0,26.3846,26.4076,26.3731,26.3789,86300.0
2012-09-06 11:20:00,45.89,45.95,45.88,45.95,86200.0,26.3731,26.4076,26.3674,26.4076,86200.0
2012-09-06 11:30:00,45.94,45.97,45.94,45.95,82800.0,26.4019,26.4191,26.4019,26.4076,82800.0
2012-09-06 11:40:00,45.95,45.98,45.9,45.96,137400.0,26.4076,26.4248,26.3789,26.4133,137400.0
2012-09-06 11:50:00,45.96,45.97,45.91,45.94,67900.0,26.4133,26.4191,26.3846,26.4019,67900.0
2012-09-06 12:00:00,45.94,45.97,45.94,45.96,74100.0,26.4019,26.4191,26.4019,26.4133,74100.0
2012-09-06 12:10:00,45.96,45.97,45.95,45.95,47700.0,26.4133,26.4191,26.4076,26.4076,47700.0
2012-09-06 12:20:00,45.95,45.97,45.95,45.96,135400.0,26.4076,26.4191,26.4076,26.4133,135400.0
2012-09-06 12:30:00,45.96,45.98,45.94,45.94,109600.0,26.4133,26.4248,26.4019,26.4019,109600.0
2012-09-06 12:40:00,45.95,45.97,45.94,45.96,39600.0,26.4076,26.4191,26.4019,26.4133,39600.0
2012-09-06 12:50:00,45.96,45.99,45.96,45.98,50300.0,26.4133,26.4306,26.4133,26.4248,50300.0
2012-09-06 13:00:00,45.97,45.99,45.95,45.95,53700.0,26.4191,26.4306,26.4076,26.4076,53700.0
2012-09-06 13:10:00,45.95,45.97,45.93,45.97,68000.0,26.4076,26.4191,26.3961,26.4191,68000.0
2012-09-06 13:20:00,45.96,45.98,45.96,45.98,38100.0,26.4133,26.4248,26.4133,26.4248,38100.0
2012-09-06 13:30:00,45.97,45.98,45.96,45.96,52100.0,26.4191,26.4248,26.4133,26.4133,52100.0
2012-09-06 13:40:00,45.97,45.98,45.96,45.97,80700.0,26.4191,26.4248,26.4133,26.4191,80700.0
2012-09-06 13:50:00,45.97,45.99,45.96,45.97,76400.0,26.4191,26.4306,26.4133,26.4191,76400.0
2012-09-06 14:00:00,45.97,45.99,45.96,45.96,77500.0,26.4191,26.4306,26.4133,26.4133,77500.0
2012-09-06 14:10:00,45.97,45.98,45.95,45.97,120700.0,26.4191,26.4248,26.4076,26.4191,120700.0
2012-09-06 14:20:00,45.97,46.0,45.96,45.99,52500.0,26.4191,26.4363,26.4133,26.4306,52500.0
2012-09-06 14:30:00,45.99,45.99,45.96,45.97,55200.0,26.4306,26.4306,26.4133,26.4191,55200.0
2012-09-06 14:40:00,45.97,45.99,45.96,45.97,59000.0,26.4191,26.4306,26.4133,26.4191,59000.0
2012-09-06 14:50:00,45.97,45.99,45.96,45.98,61200.0,26.4191,26.4306,26.4133,26.4248,61200.0
2012-09-06 15:00:00,45.97,45.97,45.94,45.96,89100.0,26.4191,26.4191,26.4019,26.4133,89100.0
2012-09-06 15:10:00,45.96,46.0,45.95,45.97,129900.0,26.4133,26.4363,26.4076,26.4191,129900.0
2012-09-06 15:20:00,45.97,45.98,45.96,45.96,94400.0,26.4191,26.4248,26.4133,26.4133,94400.0
2012-09-06 15:30:00,45.97,46.0,45.96,45.97,124300.0,26.4191,26.4363,26.4133,26.4191,124300.0
2012-09-06 15:40:00,45.98,46.0,45.96,46.0,174600.0,26.4248,26.4363,26.4133,26.4363,174600.0
2012-09-06 15:50:00,46.0,46.06,45.98,46.06,378700.0,26.4363,26.4708,26.4248,26.4708,378700.0
2012-09-07 09:30:00,46.16,46.16,45.93,45.96,122900.0,26.5283,26.5283,26.3961,26.4133,122900.0
2012-09-07 09:40:00,45.97,46.03,45.9,45.94,92700.0,26.4191,26.4536,26.3789,26.4019,92700.0
2012-09-07 09:50:00,45.94,45.95,45.88,45.94,128000.0,26.4019,26.4076,26.3674,26.4019,128000.0
2012-09-07 10:00:00,45.94,46.02,45.91,45.97,143100.0,26.4019,26.4478,26.3846,26.4191,143100.0
2012-09-07 10:10:00,45.97,45.99,45.92,45.97,82500.0,26.4191,26.4306,26.3904,26.4191,82500.0
2012-09-07 10:20:00,45.97,46.01,45.95,45.99,89700.0,26.4191,26.4421,26.4076,26.4306,89700.0
2012-09-07 10:30:00,46.0,46.06,45.98,46.03,92900.0,26.4363,26.4708,26.4248,26.4536,92900.0
2012-09-07 10:40:00,46.03,46.07,46.02,46.02,57500.0,26.4536,26.4766,26.4478,26.4478,57500.0
2012-09-07 10:50:00,46.02,46.02,45.99,46.0,40000.0,26.4478,26.4478,26.4306,26.4363,40000.0
2012-09-07 11:00:00,46.0,46.01,45.97,45.99,91800.0,26.4363,26.4421,26.4191,26.4306,91800.0
2012-09-07 11:10:00,45.99,45.99,45.93,45.94,73900.0,26.4306,26.4306,26.3961,26.4019,73900.0
2012-09-07 11:20:00,45.93,45.93,45.89,45.92,38300.0,26.3961,26.3961,26.3731,26.3904,38300.0
2012-09-07 11:30:00,45.92,45.94,45.9,45.91,100400.0,26.3904,26.4019,26.3789,26.3846,100400.0
2012-09-07 11:40:00,45.91,45.94,45.9,45.92,41900.0,26.3846,26.4019,26.3789,26.3904,41900.0
2012-09-07 11:50:00,45.92,45.96,45.9,45.95,40400.0,26.3904,26.4133,26.3789,26.4076,40400.0
2012-09-07 12:00:00,45.96,45.96,45.9,45.93,148600.0,26.4133,26.4133,26.3789,26.3961,148600.0
2012-09-07 12:10:00,45.93,45.94,45.92,45.94,38100.0,26.3961,26.4019,26.3904,26.4019,38100.0
2012-09-07 12:20:00,45.93,45.96,45.93,45.94,42500.0,26.3961,26.4133,26.3961,26.4019,42500.0
2012-09-07 12:30:00,45.93,45.96,45.92,45.95,39200.0,26.3961,26.4133,26.3904,26.4076,39200.0
2012-09-07 12:40:00,45.95,45.95,45.94,45.94,24700.0,26.4076,26.4076,26.4019,26.4019,24700.0
2012-09-07 12:50:00,45.94,45.95,45.91,45.94,33300.0,26.4019,26.4076,26.3846,26.4019,33300.0
2012-09-07 13:00:00,45.94,45.96,45.93,45.93,17800.0,26.4019,26.4133,26.3961,26.3961,17800.0
2012-09-07 13:10:00,45.93,45.95,45.91,45.95,33800.0,26.3961,26.4076,26.3846,26.4076,33800.0
2012-09-07 13:20:00,45.94,45.96,45.94,45.96,21200.0,26.4019,26.4133,26.4019,26.4133,21200.0
2012-09-07 13:30:00,45.96,45.96,45.93,45.93,25300.0,26.4133,26.4133,26.3961,26.3961,25300.0
2012-09-07 13:40:00,45.93,45.96,45.93,45.94,25600.0,26.3961,26.4133,26.3961,26.4019,25600.0
2012-09-07 13:50:00,45.94,45.95,45.93,45.94,17000.0,26.4019,26.4076,26.3961,26.4019,17000.0
2012-09-07 14:00:00,45.94,45.94,45.91,45.94,48900.0,26.4019,26.4019,26.3846,26.4019,48900.0
2012-09-07 14:10:00,45.93,45.96,45.93,45.96,34700.0,26.3961,26.4133,26.3961,26.4133,34700.0
2012-09-07 14:20:00,45.96,45.97,45.95,45.96,41800.0,26.4133,26.4191,26.4076,26.4133,41800.0
2012-09-07 14:30:00,45.97,45.97,45.93,45.93,43800.0,26.4191,26.4191,26.3961,26.3961,43800.0
2012-09-07 14:40:00,45.93,45.93,45.9,45.9,33300.0,26.3961,26.3961,26.3789,26.3789,33300.0
2012-09-07 14:50:00,45.9,45.91,45.87,45.87,54600.0,26.3789,26.3846,26.3616,26.3616,54600.0
2012-09-07 15:00:00,45.87,45.88,45.86,45.86,48000.0,26.3616,26.3674,26.3559,26.3559,48000.0
2012-09-07 15:10:00,45.86,45.87,45.83,45.83,68000.0,26.3559,26.3616,26.3386,26.3386,68000.0
2012-09-07 15:20:00,45.84,45.86,45.83,45.86,47500.0,26.3444,26.3559,26.3386,26.3559,47500.0
2012-09-07 15:30:00,45.86,45.87,45.84,45.85,83400.0,26.3559,26.3616,26.3444,26.3501,83400.0
2012-09-07 15:40:00,45.86,45.87,45.83,45.86,118400.0,26.3559,26.3616,26.3386,26.3559,118400.0
2012-09-07 15:50:00,45.85,45.91,45.83,45.9,183700.0,26.3501,26.3846,26.3386,26.3789,183700.0
2012-09-10 09:30:00,46.0,46.01,45.82,45.93,86300.0,26.4363,26.4421,26.3329,26.3961,86300.0
2012-09-10 09:40:00,45.93,45.93,45.76,45.77,44500.0,26.3961,26.3961,26.2984,26.3042,44500.0
2012-09-10 09:50:00,45.78,45.87,45.77,45.79,60700.0,26.3099,26.3616,26.3042,26.3156,60700.0
2012-09-10 10:00:00,45.79,45.86,45.79,45.85,80200.0,26.3156,26.3559,26.3156,26.3501,80200.0
2012-09-10 10:10:00,45.86,45.87,45.81,45.81,40400.0,26.3559,26.3616,26.3271,26.3271,40400.0
2012-09-10 10:20:00,45.81,45.85,45.8,45.82,69100.0,26.3271,26.3501,26.3214,26.3329,69100.0
2012-09-10 10:30:00,45.83,45.87,45.82,45.85,46200.0,26.3386,26.3616,26.3329,26.3501,46200.0
2012-09-10 10:40:00,45.84,45.9,45.82,45.9,30000.0,26.3444,26.3789,26.3329,26.3789,30000.0
2012-09-10 10:50:00,45.89,45.9,45.83,45.83,50000.0,26.3731,26.3789,26.3386,26.3386,50000.0
2012-09-10 11:00:00,45.82,45.82,45.78,45.8,38400.0,26.3329,26.3329,26.3099,26.3214,38400.0
2012-09-10 11:10:00,45.8,45.85,45.79,45.83,30600.0,26.3214,26.3501,26.3156,26.3386,30600.0
2012-09-10 11:20:00,45.83,45.86,45.82,45.86,41800.0,26.3386,26.3559,26.3329,26.3559,41800.0
2012-09-10 11:30:00,45.86,45.87,45.83,45.84,38500.0,26.3559,26.3616,26.3386,26.3444,38500.0
2012-09-10 11:40:00,45.84,45.85,45.78,45.78,36300.0,26.3444,26.3501,26.3099,26.3099,36300.0
2012-09-10 11:50:00,45.79,45.79,45.74,45.76,34100.0,26.3156,26.3156,26.2869,26.2984,34100.0
2012-09-10 12:00:00,45.75,45.81,45.71,45.76,214200.0,26.2927,26.3271,26.2697,26.2984,214200.0
2012-09-10 12:10:00,45.77,45.83,45.76,45.83,20200.0,26.3042,26.3386,26.2984,26.3386,20200.0
2012-09-10 12:20:00,45.83,45.83,45.77,45.77,30000.0,26.3386,26.3386,26.3042,26.3042,30000.0
2012-09-10 12:30:00,45.77,45.78,45.75,45.76,15100.0,26.3042,26.3099,26.2927,26.2984,15100.0
2012-09-10 12:40:00,45.75,45.78,45.75,45.78,24900.0,26.2927,26.3099,26.2927,26.3099,24900.0
2012-09-10 12:50:00,45.77,45.79,45.76,45.78,18000.0,26.3042,26.3156,26.2984,26.3099,18000.0
2012-09-10 13:00:00,45.78,45.83,45.78,45.82,20800.0,26.3099,26.3386,26.3099,26.3329,20800.0
2012-09-10 13:10:00,45.82,45.83,45.77,45.78,25700.0,26.3329,26.3386,26.3042,26.3099,25700.0
2012-09-10 13:20:00,45.77,45.83,45.77,45.83,30900.0,26.3042,26.3386,26.3042,26.3386,30900.0
2012-09-10 13:30:00,45.83,45.83,45.8,45.81,23600.0,26.3386,26.3386,26.3214,26.3271,23600.0
2012-09-10 13:40:00,45.8,45.82,45.79,45.8,32700.0,26.3214,26.3329,26.3156,26.3214,32700.0
2012-09-10 13:50:00,45.79,45.81,45.79,45.81,25400.0,26.3156,26.3271,26.3156,26.3271,25400.0
2012-09-10 14:00:00,45.8,45.82,45.8,45.8,49700.0,26.3214,26.3329,26.3214,26.3214,49700.0
2012-09-10 14:10:00,45.8,45.83,45.79,45.83,36000.0,26.3214,26.3386,26.3156,26.3386,36000.0
2012-09-10 14:20:00,45.83,45.84,45.8,45.8,31400.0,26.3386,26.3444,26.3214,26.3214,31400.0
2012-09-10 14:30:00,45.8,45.84,45.8,45.8,53600.0,26.3214,26.3444,26.3214,26.3214,53600.0
2012-09-10 14:40:00,45.81,45.81,45.77,45.77,61900.0,26.3271,26.3271,26.3042,26.3042,61900.0
2012-09-10 14:50:00,45.77,45.82,45.77,45.79,59100.0,26.3042,26.3329,26.3042,26.3156,59100.0
2012-09-10 15:00:00,45.79,45.81,45.79,45.79,25500.0,26.3156,26.3271,26.3156,26.3156,25500.0
2012-09-10 15:10:00,45.79,45.8,45.78,45.8,37500.0,26.3156,26.3214,26.3099,26.3214,37500.0
2012-09-10 15:20:00,45.79,45.8,45.78,45.78,68300.0,26.3156,26.3214,26.3099,26.3099,68300.0
2012-09-10 15:30:00,45.78,45.79,45.75,45.75,68300.0,26.3099,26.3156,26.2927,26.2927,68300.0
2012-09-10 15:40:00,45.75,45.76,45.69,45.69,98300.0,26.2927,26.2984,26.2582,26.2582,98300.0
2012-09-10 15:50:00,45.69,45.72,45.68,45.7,161900.0,26.2582,26.2754,26.2524,26.2639,161900.0
2012-09-11 09:30:00,45.68,45.71,45.63,45.64,69700.0,26.2524,26.2697,26.2237,26.2294,69700.0
2012-09-11 09:40:00,45.64,45.65,45.6,45.63,38100.0,26.2294,26.2352,26.2065,26.2237,38100.0
2012-09-11 09:50:00,45.62,45.68,45.62,45.63,45100.0,26.2179,26.2524,26.2179,26.2237,45100.0
2012-09-11 10:00:00,45.64,45.7,45.62,45.68,44400.0,26.2294,26.2639,26.2179,26.2524,44400.0
2012-09-11 10:10:00,45.68,45.7,45.65,45.68,63200.0,26.2524,26.2639,26.2352,26.2524,63200.0
2012-09-11 10:20:00,45.68,45.69,45.64,45.66,25700.0,26.2524,26.2582,26.2294,26.2409,25700.0
2012-09-11 10:30:00,45.66,45.67,45.62,45.65,40600.0,26.2409,26.2467,26.2179,26.2352,40600.0
2012-09-11 10:40:00,45.65,45.68,45.65,45.67,40900.0,26.2352,26.2524,26.2352,26.2467,40900.0
2012-09-11 10:50:00,45.68,45.68,45.66,45.66,19200.0,26.2524,26.2524,26.2409,26.2409,19200.0
2012-09-11 11:00:00,45.66,45.67,45.62,45.65,42100.0,26.2409,26.2467,26.2179,26.2352,42100.0
2012-09-11 11:10:00,45.65,45.66,45.63,45.64,21900.0,26.2352,26.2409,26.2237,26.2294,21900.0
2012-09-11 11:20:00,45.63,45.68,45.63,45.68,24800.0,26.2237,26.2524,26.2237,26.2524,24800.0
2012-09-11 11:30:00,45.68,45.68,45.62,45.64,36300.0,26.2524,26.2524,26.2179,26.2294,36300.0
2012-09-11 11:40:00,45.63,45.63,45.61,45.62,19600.0,26.2237,26.2237,26.2122,26.2179,19600.0
2012-09-11 11:50:00,45.62,45.68,45.61,45.66,321000.0,26.2179,26.2524,26.2122,26.2409,321000.0
2012-09-11 12:00:00,45.66,45.67,45.64,45.66,26300.0,26.2409,26.2467,26.2294,26.2409,26300.0
2012-09-11 12:10:00,45.66,45.68,45.65,45.67,21600.0,26.2409,26.2524,26.2352,26.2467,21600.0
2012-09-11 12:20:00,45.66,45.68,45.65,45.68,18500.0,26.2409,26.2524,26.2352,26.2524,18500.0
2012-09-11 12:30:00,45.68,45.7,45.67,45.68,16700.0,26.2524,26.2639,26.2467,26.2524,16700.0
2012-09-11 12:40:00,45.69,45.7,45.67,45.69,17800.0,26.2582,26.2639,26.2467,26.2582,17800.0
2012-09-11 12:50:00,45.69,45.7,45.66,45.69,23800.0,26.2582,26.2639,26.2409,26.2582,23800.0
2012-09-11 13:00:00,45.69,45.7,45.67,45.7,25300.0,26.2582,26.2639,26.2467,26.2639,25300.0
2012-09-11 13:10:00,45.7,45.7,45.68,45.7,12100.0,26.2639,26.2639,26.2524,26.2639,12100.0
2012-09-11 13:20:00,45.69,45.71,45.69,45.69,16500.0,26.2582,26.2697,26.2582,26.2582,16500.0
2012-09-11 13:30:00,45.69,45.7,45.68,45.69,278100.0,26.2582,26.2639,26.2524,26.2582,278100.0
2012-09-11 13:40:00,45.68,45.7,45.67,45.69,48600.0,26.2524,26.2639,26.2467,26.2582,48600.0
2012-09-11 13:50:00,45.7,45.7,45.66,45.66,63300.0,26.2639,26.2639,26.2409,26.2409,63300.0
2012-09-11 14:00:00,45.65,45.68,45.64,45.64,42300.0,26.2352,26.2524,26.2294,26.2294,42300.0
2012-09-11 14:10:00,45.64,45.65,45.61,45.65,35100.0,26.2294,26.2352,26.2122,26.2352,35100.0
2012-09-11 14:20:00,45.65,45.66,45.64,45.66,23500.0,26.2352,26.2409,26.2294,26.2409,23500.0
2012-09-11 14:30:00,45.65,45.65,45.59,45.6,41100.0,26.2352,26.2352,26.2007,26.2065,41100.0
2012-09-11 14:40:00,45.6,45.6,45.51,45.51,61000.0,26.2065,26.2065,26.1547,26.1547,61000.0
2012-09-11 14:50:00,45.52,45.54,45.5,45.52,72300.0,26.1605,26.172,26.149,26.1605,72300.0
2012-09-11 15:00:00,45.52,45.54,45.5,45.51,48700.0,26.1605,26.172,26.149,26.1547,48700.0
2012-09-11 15:10:00,45.51,45.51,45.46,45.47,98600.0,26.1547,26.1547,26.126,26.1317,98600.0
2012-09-11 15:20:00,45.46,45.48,45.44,45.48,120800.0,26.126,26.1375,26.1145,26.1375,120800.0
2012-09-11 15:30:00,45.47,45.53,45.47,45.5,145300.0,26.1317,26.1662,26.1317,26.149,145300.0
2012-09-11 15:40:00,45.51,45.52,45.47,45.48,173700.0,26.1547,26.1605,26.1317,26.1375,173700.0
2012-09-11 15:50:00,45.47,45.48,45.41,45.42,445500.0,26.1317,26.1375,26.0973,26.103,445500.0
2012-09-12 09:30:00,45.43,45.62,45.2,45.24,158000.0,26.1088,26.2179,25.9766,25.9996,158000.0
2012-09-12 09:40:00,45.23,45.25,45.15,45.15,95200.0,25.9938,26.0053,25.9478,25.9478,95200.0
2012-09-12 09:50:00,45.16,45.25,45.13,45.21,72000.0,25.9536,26.0053,25.9363,25.9823,72000.0
2012-09-12 10:00:00,45.21,45.39,45.21,45.35,86400.0,25.9823,26.0858,25.9823,26.0628,86400.0
2012-09-12 10:10:00,45.35,45.41,45.34,45.41,42300.0,26.0628,26.0973,26.057,26.0973,42300.0
2012-09-12 10:20:00,45.41,45.41,45.35,45.35,32600.0,26.0973,26.0973,26.0628,26.0628,32600.0
2012-09-12 10:30:00,45.35,45.39,45.32,45.32,35400.0,26.0628,26.0858,26.0455,26.0455,35400.0
2012-09-12 10:40:00,45.33,45.36,45.28,45.3,44400.0,26.0513,26.0685,26.0225,26.034,44400.0
2012-09-12 10:50:00,45.29,45.3,45.27,45.29,35100.0,26.0283,26.034,26.0168,26.0283,35100.0
2012-09-12 11:00:00,45.29,45.31,45.27,45.29,54600.0,26.0283,26.0398,26.0168,26.0283,54600.0
2012-09-12 11:10:00,45.3,45.34,45.29,45.33,29200.0,26.034,26.057,26.0283,26.0513,29200.0
2012-09-12 11:20:00,45.33,45.36,45.32,45.33,84300.0,26.0513,26.0685,26.0455,26.0513,84300.0
2012-09-12 11:30:00,45.33,45.34,45.29,45.34,91600.0,26.0513,26.057,26.0283,26.057,91600.0
2012-09-12 11:40:00,45.34,45.38,45.33,45.36,53600.0,26.057,26.08,26.0513,26.0685,53600.0
2012-09-12 11:50:00,45.36,45.36,45.34,45.34,21600.0,26.0685,26.0685,26.057,26.057,21600.0
2012-09-12 12:00:00,45.34,45.36,45.33,45.35,38800.0,26.057,26.0685,26.0513,26.0628,38800.0
2012-09-12 12:10:00,45.35,45.35,45.33,45.35,29800.0,26.0628,26.0628,26.0513,26.0628,29800.0
2012-09-12 12:20:00,45.35,45.4,45.35,45.4,24600.0,26.0628,26.0915,26.0628,26.0915,24600.0
2012-09-12 12:30:00,45.39,45.4,45.35,45.36,38400.0,26.0858,26.0915,26.0628,26.0685,38400.0
2012-09-12 12:40:00,45.35,45.37,45.35,45.35,25600.0,26.0628,26.0743,26.0628,26.0628,25600.0
2012-09-12 12:50:00,45.36,45.36,45.34,45.36,37200.0,26.0685,26.0685,26.057,26.0685,37200.0
2012-09-12 13:00:00,45.35,45.39,45.34,45.39,40400.0,26.0628,26.0858,26.057,26.0858,40400.0
2012-09-12 13:10:00,45.39,45.4,45.37,45.38,36100.0,26.0858,26.0915,26.0743,26.08,36100.0
2012-09-12 13:20:00,45.38,45.41,45.37,45.37,29300.0,26.08,26.0973,26.0743,26.0743,29300.0
2012-09-12 13:30:00,45.37,45.39,45.34,45.34,46300.0,26.0743,26.0858,26.057,26.057,46300.0
2012-09-12 13:40:00,45.35,45.38,45.34,45.37,107400.0,26.0628,26.08,26.057,26.0743,107400.0
2012-09-12 13:50:00,45.37,45.38,45.35,45.36,40600.0,26.0743,26.08,26.0628,26.0685,40600.0
2012-09-12 14:00:00,45.36,45.38,45.35,45.38,24500.0,26.0685,26.08,26.0628,26.08,24500.0
2012-09-12 14:10:00,45.38,45.39,45.34,45.34,40800.0,26.08,26.0858,26.057,26.057,40800.0
2012-09-12 14:20:00,45.34,45.37,45.34,45.36,34700.0,26.057,26.0743,26.057,26.0685,34700.0
2012-09-12 14:30:00,45.37,45.37,45.33,45.35,53400.0,26.0743,26.0743,26.0513,26.0628,53400.0
2012-09-12 14:40:00,45.35,45.37,45.34,45.35,53700.0,26.0628,26.0743,26.057,26.0628,53700.0
2012-09-12 14:50:00,45.35,45.37,45.35,45.36,52000.0,26.0628,26.0743,26.0628,26.0685,52000.0
2012-09-12 15:00:00,45.36,45.36,45.33,45.35,47700.0,26.0685,26.0685,26.0513,26.0628,47700.0
2012-09-12 15:10:00,45.34,45.36,45.34,45.36,40100.0,26.057,26.0685,26.057,26.0685,40100.0
2012-09-12 15:20:00,45.36,45.36,45.35,45.36,46600.0,26.0685,26.0685,26.0628,26.0685,46600.0
2012-09-12 15:30:00,45.36,45.36,45.29,45.31,122000.0,26.0685,26.0685,26.0283,26.0398,122000.0
2012-09-12 15:40:00,45.31,45.32,45.28,45.29,125900.0,26.0398,26.0455,26.0225,26.0283,125900.0
2012-09-12 15:50:00,45.29,45.34,45.28,45.33,392900.0,26.0283,26.057,26.0225,26.0513,392900.0
2012-09-13 09:30:00,45.24,45.53,45.24,45.46,209800.0,25.9996,26.1662,25.9996,26.126,209800.0
2012-09-13 09:40:00,45.46,45.53,45.44,45.53,127900.0,26.126,26.1662,26.1145,26.1662,127900.0
2012-09-13 09:50:00,45.53,45.57,45.49,45.51,50600.0,26.1662,26.1892,26.1432,26.1547,50600.0
2012-09-13 10:00:00,45.51,45.57,45.49,45.56,72700.0,26.1547,26.1892,26.1432,26.1835,72700.0
2012-09-13 10:10:00,45.56,45.62,45.56,45.62,65400.0,26.1835,26.2179,26.1835,26.2179,65400.0
2012-09-13 10:20:00,45.62,45.69,45.61,45.67,49500.0,26.2179,26.2582,26.2122,26.2467,49500.0
2012-09-13 10:30:00,45.66,45.69,45.63,45.67,110300.0,26.2409,26.2582,26.2237,26.2467,110300.0
2012-09-13 10:40:00,45.67,45.68,45.61,45.67,39200.0,26.2467,26.2524,26.2122,26.2467,39200.0
2012-09-13 10:50:00,45.66,45.66,45.6,45.65,55100.0,26.2409,26.2409,26.2065,26.2352,55100.0
2012-09-13 11:00:00,45.65,45.66,45.63,45.64,46600.0,26.2352,26.2409,26.2237,26.2294,46600.0
2012-09-13 11:10:00,45.64,45.66,45.62,45.66,45600.0,26.2294,26.2409,26.2179,26.2409,45600.0
2012-09-13 11:20:00,45.66,45.73,45.66,45.72,61100.0,26.2409,26.2812,26.2409,26.2754,61100.0
2012-09-13 11:30:00,45.71,45.75,45.71,45.75,41300.0,26.2697,26.2927,26.2697,26.2927,41300.0
2012-09-13 11:40:00,45.76,45.77,45.7,45.72,48000.0,26.2984,26.3042,26.2639,26.2754,48000.0
2012-09-13 11:50:00,45.71,45.73,45.7,45.73,29100.0,26.2697,26.2812,26.2639,26.2812,29100.0
2012-09-13 12:00:00,45.73,45.73,45.67,45.67,35300.0,26.2812,26.2812,26.2467,26.2467,35300.0
2012-09-13 12:10:00,45.67,45.68,45.64,45.64,47100.0,26.2467,26.2524,26.2294,26.2294,47100.0
2012-09-13 12:20:00,45.64,45.67,45.63,45.65,34700.0,26.2294,26.2467,26.2237,26.2352,34700.0
2012-09-13 12:30:00,45.65,45.89,45.63,45.78,123600.0,26.2352,26.3731,26.2237,26.3099,123600.0
2012-09-13 12:40:00,45.77,45.87,45.68,45.69,77000.0,26.3042,26.3616,26.2524,26.2582,77000.0
2012-09-13 12:50:00,45.69,45.72,45.64,45.67,142100.0,26.2582,26.2754,26.2294,26.2467,142100.0
2012-09-13 13:00:00,45.67,45.69,45.55,45.55,157200.0,26.2467,26.2582,26.1777,26.1777,157200.0
2012-09-13 13:10:00,45.55,45.66,45.53,45.59,289400.0,26.1777,26.2409,26.1662,26.2007,289400.0
2012-09-13 13:20:00,45.59,45.63,45.58,45.62,129400.0,26.2007,26.2237,26.195,26.2179,129400.0
2012-09-13 13:30:00,45.62,45.68,45.61,45.68,81100.0,26.2179,26.2524,26.2122,26.2524,81100.0
2012-09-13 13:40:00,45.68,45.7,45.64,45.69,100400.0,26.2524,26.2639,26.2294,26.2582,100400.0
2012-09-13 13:50:00,45.69,45.71,45.69,45.71,47200.0,26.2582,26.2697,26.2582,26.2697,47200.0
2012-09-13 14:00:00,45.71,45.79,45.7,45.78,82200.0,26.2697,26.3156,26.2639,26.3099,82200.0
2012-09-13 14:10:00,45.78,45.81,45.74,45.75,106100.0,26.3099,26.3271,26.2869,26.2927,106100.0
2012-09-13 14:20:00,45.75,45.84,45.73,45.83,154000.0,26.2927,26.3444,26.2812,26.3386,154000.0
2012-09-13 14:30:00,45.83,45.85,45.79,45.79,80800.0,26.3386,26.3501,26.3156,26.3156,80800.0
2012-09-13 14:40:00,45.79,45.82,45.78,45.8,78100.0,26.3156,26.3329,26.3099,26.3214,78100.0
2012-09-13 14:50:00,45.8,45.84,45.76,45.84,79500.0,26.3214,26.3444,26.2984,26.3444,79500.0
2012-09-13 15:00:00,45.84,45.85,45.79,45.83,115000.0,26.3444,26.3501,26.3156,26.3386,115000.0
2012-09-13 15:10:00,45.84,45.88,45.83,45.84,96200.0,26.3444,26.3674,26.3386,26.3444,96200.0
2012-09-13 15:20:00,45.84,45.88,45.8,45.8,220400.0,26.3444,26.3674,26.3214,26.3214,220400.0
2012-09-13 15:30:00,45.8,45.85,45.79,45.84,153400.0,26.3214,26.3501,26.3156,26.3444,153400.0
2012-09-13 15:40:00,45.84,45.88,45.83,45.87,163100.0,26.3444,26.3674,26.3386,26.3616,163100.0
2012-09-13 15:50:00,45.87,45.94,45.86,45.92,304900.0,26.3616,26.4019,26.3559,26.3904,304900.0
2012-09-14 09:30:00,45.87,45.88,45.42,45.5,216300.0,26.3616,26.3674,26.103,26.149,216300.0
2012-09-14 09:40:00,45.5,45.5,45.36,45.4,213800.0,26.149,26.149,26.0685,26.0915,213800.0
2012-09-14 09:50:00,45.41,45.44,45.37,45.4,183600.0,26.0973,26.1145,26.0743,26.0915,183600.0
2012-09-14 10:00:00,45.39,45.41,45.34,45.35,127500.0,26.0858,26.0973,26.057,26.0628,127500.0
2012-09-14 10:10:00,45.35,45.44,45.35,45.39,247800.0,26.0628,26.1145,26.0628,26.0858,247800.0
2012-09-14 10:20:00,45.39,45.41,45.28,45.3,360400.0,26.0858,26.0973,26.0225,26.034,360400.0
2012-09-14 10:30:00,45.3,45.32,45.21,45.21,231600.0,26.034,26.0455,25.9823,25.9823,231600.0
2012-09-14 10:40:00,45.22,45.22,45.01,45.04,343600.0,25.9881,25.9881,25.8674,25.8846,343600.0
2012-09-14 10:50:00,45.03,45.06,45.02,45.04,136900.0,25.8789,25.8961,25.8731,25.8846,136900.0
2012-09-14 11:00:00,45.04,45.09,45.03,45.07,158000.0,25.8846,25.9134,25.8789,25.9019,158000.0
2012-09-14 11:10:00,45.07,45.11,44.91,44.95,297200.0,25.9019,25.9248,25.8099,25.8329,297200.0
2012-09-14 11:20:00,44.96,45.03,44.95,45.01,109100.0,25.8386,25.8789,25.8329,25.8674,109100.0
2012-09-14 11:30:00,45.01,45.02,44.91,44.91,158600.0,25.8674,25.8731,25.8099,25.8099,158600.0
2012-09-14 11:40:00,44.91,45.84,44.77,44.86,277600.0,25.8099,26.3444,25.7294,25.7812,277600.0
2012-09-14 11:50:00,44.85,44.88,44.85,44.85,162600.0,25.7754,25.7927,25.7754,25.7754,162600.0
2012-09-14 12:00:00,44.85,44.87,44.8,44.82,215500.0,25.7754,25.7869,25.7467,25.7582,215500.0
2012-09-14 12:10:00,44.83,44.86,44.8,44.81,228900.0,25.7639,25.7812,25.7467,25.7524,228900.0
2012-09-14 12:20:00,44.8,44.83,44.77,44.83,160900.0,25.7467,25.7639,25.7294,25.7639,160900.0
2012-09-14 12:30:00,44.83,44.85,44.79,44.8,115400.0,25.7639,25.7754,25.7409,25.7467,115400.0
2012-09-14 12:40:00,44.81,44.81,44.7,44.74,205500.0,25.7524,25.7524,25.6892,25.7122,205500.0
2012-09-14 12:50:00,44.73,44.78,44.7,44.72,125900.0,25.7065,25.7352,25.6892,25.7007,125900.0
2012-09-14 13:00:00,44.73,44.8,44.72,44.79,84300.0,25.7065,25.7467,25.7007,25.7409,84300.0
2012-09-14 13:10:00,44.79,44.82,44.76,44.78,107500.0,25.7409,25.7582,25.7237,25.7352,107500.0
2012-09-14 13:20:00,44.78,44.79,44.74,44.75,86700.0,25.7352,25.7409,25.7122,25.718,86700.0
2012-09-14 13:30:00,44.74,44.76,44.7,44.75,104100.0,25.7122,25.7237,25.6892,25.718,104100.0
2012-09-14 13:40:00,44.75,44.8,44.73,44.79,98500.0,25.718,25.7467,25.7065,25.7409,98500.0
2012-09-14 13:50:00,44.8,44.89,44.79,44.89,110300.0,25.7467,25.7984,25.7409,25.7984,110300.0
2012-09-14 14:00:00,44.89,44.94,44.87,44.94,160700.0,25.7984,25.8271,25.7869,25.8271,160700.0
2012-09-14 14:10:00,44.94,44.99,44.91,44.92,233400.0,25.8271,25.8559,25.8099,25.8157,233400.0
2012-09-14 14:20:00,44.93,44.99,44.91,44.99,67400.0,25.8214,25.8559,25.8099,25.8559,67400.0
2012-09-14 14:30:00,44.99,45.05,44.97,45.03,155800.0,25.8559,25.8904,25.8444,25.8789,155800.0
2012-09-14 14:40:00,45.03,45.04,45.01,45.02,134800.0,25.8789,25.8846,25.8674,25.8731,134800.0
2012-09-14 14:50:00,45.03,45.06,45.0,45.04,128700.0,25.8789,25.8961,25.8616,25.8846,128700.0
2012-09-14 15:00:00,45.05,45.05,44.99,45.0,131800.0,25.8904,25.8904,25.8559,25.8616,131800.0
2012-09-14 15:10:00,45.0,45.0,44.95,44.97,244600.0,25.8616,25.8616,25.8329,25.8444,244600.0
2012-09-14 15:20:00,44.97,45.02,44.94,45.0,202100.0,25.8444,25.8731,25.8271,25.8616,202100.0
2012-09-14 15:30:00,44.99,45.01,44.97,45.0,475900.0,25.8559,25.8674,25.8444,25.8616,475900.0
2012-09-14 15:40:00,44.99,45.02,44.91,44.91,238700.0,25.8559,25.8731,25.8099,25.8099,238700.0
2012-09-14 15:50:00,44.92,45.03,44.91,45.03,669200.0,25.8157,25.8789,25.8099,25.8789,669200.0
2012-09-17 09:30:00,45.06,45.12,44.94,45.01,188300.0,25.8961,25.9306,25.8271,25.8674,188300.0
2012-09-17 09:40:00,45.0,45.04,44.95,45.02,105700.0,25.8616,25.8846,25.8329,25.8731,105700.0
2012-09-17 09:50:00,45.03,45.22,45.03,45.19,228300.0,25.8789,25.9881,25.8789,25.9708,228300.0
2012-09-17 10:00:00,45.18,45.19,45.03,45.08,237000.0,25.9651,25.9708,25.8789,25.9076,237000.0
2012-09-17 10:10:00,45.08,45.15,45.02,45.03,507100.0,25.9076,25.9478,25.8731,25.8789,507100.0
2012-09-17 10:20:00,45.02,45.03,44.92,45.0,170800.0,25.8731,25.8789,25.8157,25.8616,170800.0
2012-09-17 10:30:00,45.0,45.0,44.94,44.98,65300.0,25.8616,25.8616,25.8271,25.8501,65300.0
2012-09-17 10:40:00,44.97,44.99,44.91,44.92,105200.0,25.8444,25.8559,25.8099,25.8157,105200.0
2012-09-17 10:50:00,44.93,44.98,44.92,44.98,59900.0,25.8214,25.8501,25.8157,25.8501,59900.0
2012-09-17 11:00:00,44.98,45.0,44.92,44.94,63600.0,25.8501,25.8616,25.8157,25.8271,63600.0
2012-09-17 11:10:00,44.94,44.95,44.91,44.91,73600.0,25.8271,25.8329,25.8099,25.8099,73600.0
2012-09-17 11:20:00,44.91,44.92,44.87,44.91,47900.0,25.8099,25.8157,25.7869,25.8099,47900.0
2012-09-17 11:30:00,44.9,44.94,44.86,44.87,50500.0,25.8042,25.8271,25.7812,25.7869,50500.0
2012-09-17 11:40:00,44.86,44.88,44.84,44.84,51700.0,25.7812,25.7927,25.7697,25.7697,51700.0
2012-09-17 11:50:00,44.84,44.86,44.64,44.74,274500.0,25.7697,25.7812,25.6547,25.7122,274500.0
2012-09-17 12:00:00,44.73,44.75,44.71,44.73,66500.0,25.7065,25.718,25.695,25.7065,66500.0
2012-09-17 12:10:00,44.73,44.73,44.64,44.7,100100.0,25.7065,25.7065,25.6547,25.6892,100100.0
2012-09-17 12:20:00,44.71,44.74,44.7,44.73,91200.0,25.695,25.7122,25.6892,25.7065,91200.0
2012-09-17 12:30:00,44.73,44.74,44.68,44.7,47700.0,25.7065,25.7122,25.6777,25.6892,47700.0
2012-09-17 12:40:00,44.7,44.75,44.69,44.73,53300.0,25.6892,25.718,25.6835,25.7065,53300.0
2012-09-17 12:50:00,44.74,44.74,44.71,44.71,24900.0,25.7122,25.7122,25.695,25.695,24900.0
2012-09-17 13:00:00,44.71,44.74,44.71,44.73,37100.0,25.695,25.7122,25.695,25.7065,37100.0
2012-09-17 13:10:00,44.73,44.75,44.71,44.72,52200.0,25.7065,25.718,25.695,25.7007,52200.0
2012-09-17 13:20:00,44.71,44.78,44.71,44.77,54200.0,25.695,25.7352,25.695,25.7294,54200.0
2012-09-17 13:30:00,44.77,44.82,44.76,44.8,50300.0,25.7294,25.7582,25.7237,25.7467,50300.0
2012-09-17 13:40:00,44.8,44.82,44.79,44.82,42400.0,25.7467,25.7582,25.7409,25.7582,42400.0
2012-09-17 13:50:00,44.81,44.83,44.79,44.81,75200.0,25.7524,25.7639,25.7409,25.7524,75200.0
2012-09-17 14:00:00,44.81,44.85,44.81,44.84,72800.0,25.7524,25.7754,25.7524,25.7697,72800.0
2012-09-17 14:10:00,44.84,44.89,44.84,44.89,70000.0,25.7697,25.7984,25.7697,25.7984,70000.0
2012-09-17 14:20:00,44.89,44.91,44.84,44.84,74300.0,25.7984,25.8099,25.7697,25.7697,74300.0
2012-09-17 14:30:00,44.83,44.85,44.8,44.84,78800.0,25.7639,25.7754,25.7467,25.7697,78800.0
2012-09-17 14:40:00,44.84,44.86,44.82,44.86,72900.0,25.7697,25.7812,25.7582,25.7812,72900.0
2012-09-17 14:50:00,44.85,44.87,44.83,44.87,63200.0,25.7754,25.7869,25.7639,25.7869,63200.0
2012-09-17 15:00:00,44.87,44.88,44.85,44.87,67400.0,25.7869,25.7927,25.7754,25.7869,67400.0
2012-09-17 15:10:00,44.87,44.88,44.85,44.86,69500.0,25.7869,25.7927,25.7754,25.7812,69500.0
2012-09-17 15:20:00,44.86,44.87,44.82,44.85,134100.0,25.7812,25.7869,25.7582,25.7754,134100.0
2012-09-17 15:30:00,44.86,44.87,44.83,44.87,149400.0,25.7812,25.7869,25.7639,25.7869,149400.0
2012-09-17 15:40:00,44.87,44.91,44.85,44.89,165200.0,25.7869,25.8099,25.7754,25.7984,165200.0
2012-09-17 15:50:00,44.9,44.93,44.88,44.93,282100.0,25.8042,25.8214,25.7927,25.8214,282100.0
2012-09-18 09:30:00,44.99,45.0,44.86,44.97,192600.0,25.8559,25.8616,25.7812,25.8444,192600.0
2012-09-18 09:40:00,44.96,44.97,44.77,44.91,285400.0,25.8386,25.8444,25.7294,25.8099,285400.0
2012-09-18 09:50:00,44.9,45.01,44.9,45.0,183400.0,25.8042,25.8674,25.8042,25.8616,183400.0
2012-09-18 10:00:00,45.0,45.03,44.97,44.98,113200.0,25.8616,25.8789,25.8444,25.8501,113200.0
2012-09-18 10:10:00,44.97,44.99,44.91,44.94,88800.0,25.8444,25.8559,25.8099,25.8271,88800.0
2012-09-18 10:20:00,44.94,44.96,44.91,44.91,98900.0,25.8271,25.8386,25.8099,25.8099,98900.0
2012-09-18 10:30:00,44.9,44.95,44.86,44.88,67500.0,25.8042,25.8329,25.7812,25.7927,67500.0
2012-09-18 10:40:00,44.87,44.94,44.86,44.91,96500.0,25.7869,25.8271,25.7812,25.8099,96500.0
2012-09-18 10:50:00,44.9,44.96,44.89,44.95,64100.0,25.8042,25.8386,25.7984,25.8329,64100.0
2012-09-18 11:00:00,44.95,44.99,44.93,44.99,64300.0,25.8329,25.8559,25.8214,25.8559,64300.0
2012-09-18 11:10:00,44.99,45.02,44.98,45.02,113700.0,25.8559,25.8731,25.8501,25.8731,113700.0
2012-09-18 11:20:00,45.02,45.03,44.99,45.03,66500.0,25.8731,25.8789,25.8559,25.8789,66500.0
2012-09-18 11:30:00,45.02,45.02,44.95,44.95,57000.0,25.8731,25.8731,25.8329,25.8329,57000.0
2012-09-18 11:40:00,44.96,44.98,44.95,44.98,64000.0,25.8386,25.8501,25.8329,25.8501,64000.0
2012-09-18 11:50:00,44.98,44.98,44.96,44.97,32000.0,25.8501,25.8501,25.8386,25.8444,32000.0
2012-09-18 12:00:00,44.97,44.97,44.94,44.96,43400.0,25.8444,25.8444,25.8271,25.8386,43400.0
2012-09-18 12:10:00,44.95,44.97,44.94,44.95,59900.0,25.8329,25.8444,25.8271,25.8329,59900.0
2012-09-18 12:20:00,44.96,44.96,44.94,44.95,51600.0,25.8386,25.8386,25.8271,25.8329,51600.0
2012-09-18 12:30:00,44.96,44.97,44.94,44.94,56100.0,25.8386,25.8444,25.8271,25.8271,56100.0
2012-09-18 12:40:00,44.94,44.95,44.91,44.93,47400.0,25.8271,25.8329,25.8099,25.8214,47400.0
2012-09-18 12:50:00,44.93,44.97,44.91,44.92,58600.0,25.8214,25.8444,25.8099,25.8157,58600.0
2012-09-18 13:00:00,44.92,44.93,44.88,44.91,43900.0,25.8157,25.8214,25.7927,25.8099,43900.0
2012-09-18 13:10:00,44.92,44.95,44.91,44.92,41000.0,25.8157,25.8329,25.8099,25.8157,41000.0
2012-09-18 13:20:00,44.92,44.96,44.91,44.96,43700.0,25.8157,25.8386,25.8099,25.8386,43700.0
2012-09-18 13:30:00,44.96,44.97,44.93,44.95,49800.0,25.8386,25.8444,25.8214,25.8329,49800.0
2012-09-18 13:40:00,44.95,44.97,44.93,44.96,33600.0,25.8329,25.8444,25.8214,25.8386,33600.0
2012-09-18 13:50:00,44.97,44.97,44.95,44.95,46900.0,25.8444,25.8444,25.8329,25.8329,46900.0
2012-09-18 14:00:00,44.96,44.97,44.95,44.97,46900.0,25.8386,25.8444,25.8329,25.8444,46900.0
2012-09-18 14:10:00,44.97,44.98,44.96,44.97,60300.0,25.8444,25.8501,25.8386,25.8444,60300.0
2012-09-18 14:20:00,44.97,44.98,44.96,44.97,63500.0,25.8444,25.8501,25.8386,25.8444,63500.0
2012-09-18 14:30:00,44.97,45.0,44.97,44.98,52600.0,25.8444,25.8616,25.8444,25.8501,52600.0
2012-09-18 14:40:00,44.98,44.99,44.97,44.99,51000.0,25.8501,25.8559,25.8444,25.8559,51000.0
2012-09-18 14:50:00,44.98,44.99,44.95,44.96,58300.0,25.8501,25.8559,25.8329,25.8386,58300.0
2012-09-18 15:00:00,44.95,44.96,44.94,44.94,54700.0,25.8329,25.8386,25.8271,25.8271,54700.0
2012-09-18 15:10:00,44.94,44.95,44.91,44.92,96900.0,25.8271,25.8329,25.8099,25.8157,96900.0
2012-09-18 15:20:00,44.93,44.94,44.91,44.91,94400.0,25.8214,25.8271,25.8099,25.8099,94400.0
2012-09-18 15:30:00,44.92,44.94,44.9,44.91,113100.0,25.8157,25.8271,25.8042,25.8099,113100.0
2012-09-18 15:40:00,44.91,44.94,44.89,44.92,197100.0,25.8099,25.8271,25.7984,25.8157,197100.0
2012-09-18 15:50:00,44.93,44.96,44.9,44.95,318500.0,25.8214,25.8386,25.8042,25.8329,318500.0
2012-09-19 09:30:00,44.96,45.19,44.88,45.01,325500.0,25.8386,25.9708,25.7927,25.8674,325500.0
2012-09-19 09:40:00,45.01,45.02,44.88,44.93,103700.0,25.8674,25.8731,25.7927,25.8214,103700.0
2012-09-19 09:50:00,44.93,44.97,44.85,44.86,65600.0,25.8214,25.8444,25.7754,25.7812,65600.0
2012-09-19 10:00:00,44.86,44.97,44.86,44.93,166700.0,25.7812,25.8444,25.7812,25.8214,166700.0
2012-09-19 10:10:00,44.93,44.94,44.88,44.89,110800.0,25.8214,25.8271,25.7927,25.7984,110800.0
2012-09-19 10:20:00,44.89,44.98,44.86,44.98,171800.0,25.7984,25.8501,25.7812,25.8501,171800.0
2012-09-19 10:30:00,44.96,45.0,44.93,44.93,165400.0,25.8386,25.8616,25.8214,25.8214,165400.0
2012-09-19 10:40:00,44.93,45.02,44.92,45.0,151100.0,25.8214,25.8731,25.8157,25.8616,151100.0
2012-09-19 10:50:00,45.0,45.02,44.98,45.0,58400.0,25.8616,25.8731,25.8501,25.8616,58400.0
2012-09-19 11:00:00,44.99,45.0,44.98,45.0,77100.0,25.8559,25.8616,25.8501,25.8616,77100.0
2012-09-19 11:10:00,44.99,45.02,44.99,45.01,76000.0,25.8559,25.8731,25.8559,25.8674,76000.0
2012-09-19 11:20:00,45.0,45.05,44.99,45.04,69400.0,25.8616,25.8904,25.8559,25.8846,69400.0
2012-09-19 11:30:00,45.05,45.07,45.01,45.07,97400.0,25.8904,25.9019,25.8674,25.9019,97400.0
2012-09-19 11:40:00,45.07,45.11,45.05,45.1,103200.0,25.9019,25.9248,25.8904,25.9191,103200.0
2012-09-19 11:50:00,45.09,45.1,45.06,45.07,69600.0,25.9134,25.9191,25.8961,25.9019,69600.0
2012-09-19 12:00:00,45.06,45.11,45.06,45.08,70300.0,25.8961,25.9248,25.8961,25.9076,70300.0
2012-09-19 12:10:00,45.08,45.08,45.02,45.05,73700.0,25.9076,25.9076,25.8731,25.8904,73700.0
2012-09-19 12:20:00,45.06,45.1,45.05,45.09,54500.0,25.8961,25.9191,25.8904,25.9134,54500.0
2012-09-19 12:30:00,45.1,45.11,45.09,45.11,72200.0,25.9191,25.9248,25.9134,25.9248,72200.0
2012-09-19 12:40:00,45.11,45.11,45.05,45.05,57100.0,25.9248,25.9248,25.8904,25.8904,57100.0
2012-09-19 12:50:00,45.05,45.09,45.03,45.06,98200.0,25.8904,25.9134,25.8789,25.8961,98200.0
2012-09-19 13:00:00,45.06,45.08,45.05,45.08,51000.0,25.8961,25.9076,25.8904,25.9076,51000.0
2012-09-19 13:10:00,45.08,45.09,45.07,45.09,50500.0,25.9076,25.9134,25.9019,25.9134,50500.0
2012-09-19 13:20:00,45.09,45.09,45.05,45.06,58100.0,25.9134,25.9134,25.8904,25.8961,58100.0
2012-09-19 13:30:00,45.05,45.09,45.05,45.08,52500.0,25.8904,25.9134,25.8904,25.9076,52500.0
2012-09-19 13:40:00,45.09,45.12,45.06,45.07,75500.0,25.9134,25.9306,25.8961,25.9019,75500.0
2012-09-19 13:50:00,45.06,45.1,45.05,45.07,97500.0,25.8961,25.9191,25.8904,25.9019,97500.0
2012-09-19 14:00:00,45.06,45.07,45.05,45.06,37100.0,25.8961,25.9019,25.8904,25.8961,37100.0
2012-09-19 14:10:00,45.06,45.11,45.05,45.11,82600.0,25.8961,25.9248,25.8904,25.9248,82600.0
2012-09-19 14:20:00,45.11,45.17,45.1,45.17,109100.0,25.9248,25.9593,25.9191,25.9593,109100.0
2012-09-19 14:30:00,45.16,45.21,45.14,45.18,140200.0,25.9536,25.9823,25.9421,25.9651,140200.0
2012-09-19 14:40:00,45.18,45.22,45.17,45.2,272500.0,25.9651,25.9881,25.9593,25.9766,272500.0
2012-09-19 14:50:00,45.21,45.21,45.18,45.21,102500.0,25.9823,25.9823,25.9651,25.9823,102500.0
2012-09-19 15:00:00,45.2,45.21,45.17,45.2,88300.0,25.9766,25.9823,25.9593,25.9766,88300.0
2012-09-19 15:10:00,45.2,45.21,45.17,45.18,139300.0,25.9766,25.9823,25.9593,25.9651,139300.0
2012-09-19 15:20:00,45.17,45.22,45.16,45.2,133700.0,25.9593,25.9881,25.9536,25.9766,133700.0
2012-09-19 15:30:00,45.2,45.2,45.17,45.18,126200.0,25.9766,25.9766,25.9593,25.9651,126200.0
2012-09-19 15:40:00,45.18,45.23,45.17,45.23,153900.0,25.9651,25.9938,25.9593,25.9938,153900.0
2012-09-19 15:50:00,45.22,45.23,45.16,45.16,266100.0,25.9881,25.9938,25.9536,25.9536,266100.0
2012-09-20 09:30:00,45.12,45.25,45.07,45.22,147400.0,25.9306,26.0053,25.9019,25.9881,147400.0
2012-09-20 09:40:00,45.24,45.24,45.09,45.1,62300.0,25.9996,25.9996,25.9134,25.9191,62300.0
2012-09-20 09:50:00,45.09,45.13,45.06,45.08,75800.0,25.9134,25.9363,25.8961,25.9076,75800.0
2012-09-20 10:00:00,45.09,45.14,45.05,45.1,248100.0,25.9134,25.9421,25.8904,25.9191,248100.0
2012-09-20 10:10:00,45.1,45.18,45.09,45.16,52500.0,25.9191,25.9651,25.9134,25.9536,52500.0
2012-09-20 10:20:00,45.16,45.21,45.15,45.18,50200.0,25.9536,25.9823,25.9478,25.9651,50200.0
2012-09-20 10:30:00,45.18,45.2,45.13,45.2,71100.0,25.9651,25.9766,25.9363,25.9766,71100.0
2012-09-20 10:40:00,45.2,45.21,45.09,45.09,62300.0,25.9766,25.9823,25.9134,25.9134,62300.0
2012-09-20 10:50:00,45.09,45.18,45.09,45.18,41600.0,25.9134,25.9651,25.9134,25.9651,41600.0
2012-09-20 11:00:00,45.18,45.18,45.12,45.14,59600.0,25.9651,25.9651,25.9306,25.9421,59600.0
2012-09-20 11:10:00,45.14,45.18,45.13,45.15,58700.0,25.9421,25.9651,25.9363,25.9478,58700.0
2012-09-20 11:20:00,45.16,45.2,45.16,45.18,47900.0,25.9536,25.9766,25.9536,25.9651,47900.0
2012-09-20 11:30:00,45.18,45.26,45.18,45.24,74100.0,25.9651,26.0111,25.9651,25.9996,74100.0
2012-09-20 11:40:00,45.23,45.27,45.21,45.27,43600.0,25.9938,26.0168,25.9823,26.0168,43600.0
2012-09-20 11:50:00,45.27,45.27,45.2,45.22,65600.0,26.0168,26.0168,25.9766,25.9881,65600.0
2012-09-20 12:00:00,45.22,45.26,45.22,45.26,74800.0,25.9881,26.0111,25.9881,26.0111,74800.0
2012-09-20 12:10:00,45.25,45.26,45.18,45.18,52600.0,26.0053,26.0111,25.9651,25.9651,52600.0
2012-09-20 12:20:00,45.18,45.22,45.18,45.21,32700.0,25.9651,25.9881,25.9651,25.9823,32700.0
2012-09-20 12:30:00,45.21,45.22,45.19,45.19,41500.0,25.9823,25.9881,25.9708,25.9708,41500.0
2012-09-20 12:40:00,45.2,45.23,45.18,45.23,213700.0,25.9766,25.9938,25.9651,25.9938,213700.0
2012-09-20 12:50:00,45.23,45.27,45.21,45.24,122300.0,25.9938,26.0168,25.9823,25.9996,122300.0
2012-09-20 13:00:00,45.24,45.24,45.19,45.19,32800.0,25.9996,25.9996,25.9708,25.9708,32800.0
2012-09-20 13:10:00,45.19,45.2,45.16,45.16,25100.0,25.9708,25.9766,25.9536,25.9536,25100.0
2012-09-20 13:20:00,45.16,45.19,45.15,45.17,32400.0,25.9536,25.9708,25.9478,25.9593,32400.0
2012-09-20 13:30:00,45.18,45.24,45.18,45.23,30000.0,25.9651,25.9996,25.9651,25.9938,30000.0
2012-09-20 13:40:00,45.23,45.26,45.23,45.25,21700.0,25.9938,26.0111,25.9938,26.0053,21700.0
2012-09-20 13:50:00,45.26,45.31,45.25,45.29,52400.0,26.0111,26.0398,26.0053,26.0283,52400.0
2012-09-20 14:00:00,45.29,45.3,45.28,45.3,28400.0,26.0283,26.034,26.0225,26.034,28400.0
2012-09-20 14:10:00,45.29,45.35,45.29,45.31,88300.0,26.0283,26.0628,26.0283,26.0398,88300.0
2012-09-20 14:20:00,45.32,45.32,45.28,45.3,58500.0,26.0455,26.0455,26.0225,26.034,58500.0
2012-09-20 14:30:00,45.29,45.34,45.29,45.34,32700.0,26.0283,26.057,26.0283,26.057,32700.0
2012-09-20 14:40:00,45.34,45.35,45.31,45.32,34600.0,26.057,26.0628,26.0398,26.0455,34600.0
2012-09-20 14:50:00,45.31,45.35,45.29,45.35,41900.0,26.0398,26.0628,26.0283,26.0628,41900.0
2012-09-20 15:00:00,45.34,45.35,45.31,45.31,112500.0,26.057,26.0628,26.0398,26.0398,112500.0
2012-09-20 15:10:00,45.31,45.32,45.28,45.28,36500.0,26.0398,26.0455,26.0225,26.0225,36500.0
2012-09-20 15:20:00,45.28,45.33,45.28,45.31,89900.0,26.0225,26.0513,26.0225,26.0398,89900.0
2012-09-20 15:30:00,45.3,45.32,45.27,45.28,97400.0,26.034,26.0455,26.0168,26.0225,97400.0
2012-09-20 15:40:00,45.28,45.29,45.21,45.22,160700.0,26.0225,26.0283,25.9823,25.9881,160700.0
2012-09-20 15:50:00,45.23,45.25,45.19,45.25,329800.0,25.9938,26.0053,25.9708,26.0053,329800.0
2012-09-21 09:30:00,45.34,45.34,45.12,45.22,953600.0,26.057,26.057,25.9306,25.9881,953600.0
2012-09-21 09:40:00,45.22,45.38,45.21,45.26,59800.0,25.9881,26.08,25.9823,26.0111,59800.0
2012-09-21 09:50:00,45.26,45.3,45.24,45.28,63600.0,26.0111,26.034,25.9996,26.0225,63600.0
2012-09-21 10:00:00,45.28,45.36,45.27,45.28,49800.0,26.0225,26.0685,26.0168,26.0225,49800.0
2012-09-21 10:10:00,45.28,45.28,45.23,45.26,57200.0,26.0225,26.0225,25.9938,26.0111,57200.0
2012-09-21 10:20:00,45.26,45.28,45.22,45.28,78300.0,26.0111,26.0225,25.9881,26.0225,78300.0
2012-09-21 10:30:00,45.28,45.28,45.22,45.25,218200.0,26.0225,26.0225,25.9881,26.0053,218200.0
2012-09-21 10:40:00,45.25,45.28,45.24,45.28,59400.0,26.0053,26.0225,25.9996,26.0225,59400.0
2012-09-21 10:50:00,45.28,45.34,45.27,45.34,63800.0,26.0225,26.057,26.0168,26.057,63800.0
2012-09-21 11:00:00,45.33,45.34,45.27,45.27,65600.0,26.0513,26.057,26.0168,26.0168,65600.0
2012-09-21 11:10:00,45.27,45.27,45.21,45.22,34600.0,26.0168,26.0168,25.9823,25.9881,34600.0
2012-09-21 11:20:00,45.23,45.25,45.19,45.25,64000.0,25.9938,26.0053,25.9708,26.0053,64000.0
2012-09-21 11:30:00,45.24,45.25,45.22,45.23,49600.0,25.9996,26.0053,25.9881,25.9938,49600.0
2012-09-21 11:40:00,45.23,45.25,45.22,45.22,49900.0,25.9938,26.0053,25.9881,25.9881,49900.0
2012-09-21 11:50:00,45.23,45.24,45.22,45.22,38000.0,25.9938,25.9996,25.9881,25.9881,38000.0
2012-09-21 12:00:00,45.22,45.23,45.2,45.21,32300.0,25.9881,25.9938,25.9766,25.9823,32300.0
2012-09-21 12:10:00,45.2,45.23,45.2,45.22,36100.0,25.9766,25.9938,25.9766,25.9881,36100.0
2012-09-21 12:20:00,45.21,45.23,45.2,45.22,50200.0,25.9823,25.9938,25.9766,25.9881,50200.0
2012-09-21 12:30:00,45.23,45.24,45.22,45.23,32400.0,25.9938,25.9996,25.9881,25.9938,32400.0
2012-09-21 12:40:00,45.22,45.24,45.21,45.24,25200.0,25.9881,25.9996,25.9823,25.9996,25200.0
2012-09-21 12:50:00,45.23,45.26,45.23,45.24,43600.0,25.9938,26.0111,25.9938,25.9996,43600.0
2012-09-21 13:00:00,45.23,45.26,45.23,45.24,29900.0,25.9938,26.0111,25.9938,25.9996,29900.0
2012-09-21 13:10:00,45.24,45.26,45.24,45.24,33000.0,25.9996,26.0111,25.9996,25.9996,33000.0
2012-09-21 13:20:00,45.25,45.28,45.24,45.26,30300.0,26.0053,26.0225,25.9996,26.0111,30300.0
2012-09-21 13:30:00,45.27,45.27,45.24,45.27,61800.0,26.0168,26.0168,25.9996,26.0168,61800.0
2012-09-21 13:40:00,45.26,45.28,45.24,45.28,57300.0,26.0111,26.0225,25.9996,26.0225,57300.0
2012-09-21 13:50:00,45.27,45.29,45.24,45.24,49900.0,26.0168,26.0283,25.9996,25.9996,49900.0
2012-09-21 14:00:00,45.25,45.29,45.24,45.29,52200.0,26.0053,26.0283,25.9996,26.0283,52200.0
2012-09-21 14:10:00,45.28,45.3,45.25,45.26,86400.0,26.0225,26.034,26.0053,26.0111,86400.0
2012-09-21 14:20:00,45.26,45.27,45.24,45.26,95300.0,26.0111,26.0168,25.9996,26.0111,95300.0
2012-09-21 14:30:00,45.27,45.27,45.23,45.26,76200.0,26.0168,26.0168,25.9938,26.0111,76200.0
2012-09-21 14:40:00,45.27,45.29,45.26,45.28,75000.0,26.0168,26.0283,26.0111,26.0225,75000.0
2012-09-21 14:50:00,45.27,45.28,45.24,45.25,109100.0,26.0168,26.0225,25.9996,26.0053,109100.0
2012-09-21 15:00:00,45.24,45.25,45.22,45.23,114100.0,25.9996,26.0053,25.9881,25.9938,114100.0
2012-09-21 15:10:00,45.23,45.32,45.23,45.32,93300.0,25.9938,26.0455,25.9938,26.0455,93300.0
2012-09-21 15:20:00,45.32,45.35,45.3,45.34,87400.0,26.0455,26.0628,26.034,26.057,87400.0
2012-09-21 15:30:00,45.33,45.34,45.28,45.29,106500.0,26.0513,26.057,26.0225,26.0283,106500.0
2012-09-21 15:40:00,45.28,45.31,45.25,45.25,283500.0,26.0225,26.0398,26.0053,26.0053,283500.0
2012-09-21 15:50:00,45.26,45.29,45.25,45.26,371400.0,26.0111,26.0283,26.0053,26.0111,371400.0
2012-09-24 09:30:00,45.39,45.5,45.31,45.42,111800.0,26.0858,26.149,26.0398,26.103,111800.0
2012-09-24 09:40:00,45.44,45.58,45.43,45.57,81900.0,26.1145,26.195,26.1088,26.1892,81900.0
2012-09-24 09:50:00,45.58,45.62,45.53,45.56,153600.0,26.195,26.2179,26.1662,26.1835,153600.0
2012-09-24 10:00:00,45.56,45.57,45.51,45.54,42900.0,26.1835,26.1892,26.1547,26.172,42900.0
2012-09-24 10:10:00,45.54,45.59,45.54,45.59,136000.0,26.172,26.2007,26.172,26.2007,136000.0
2012-09-24 10:20:00,45.59,45.64,45.58,45.63,68600.0,26.2007,26.2294,26.195,26.2237,68600.0
2012-09-24 10:30:00,45.63,45.67,45.6,45.6,41200.0,26.2237,26.2467,26.2065,26.2065,41200.0
2012-09-24 10:40:00,45.61,45.64,45.59,45.59,37700.0,26.2122,26.2294,26.2007,26.2007,37700.0
2012-09-24 10:50:00,45.59,45.67,45.55,45.65,55900.0,26.2007,26.2467,26.1777,26.2352,55900.0
2012-09-24 11:00:00,45.65,45.67,45.64,45.66,46700.0,26.2352,26.2467,26.2294,26.2409,46700.0
2012-09-24 11:10:00,45.66,45.66,45.58,45.58,49700.0,26.2409,26.2409,26.195,26.195,49700.0
2012-09-24 11:20:00,45.59,45.63,45.58,45.61,35600.0,26.2007,26.2237,26.195,26.2122,35600.0
2012-09-24 11:30:00,45.62,45.65,45.62,45.65,22400.0,26.2179,26.2352,26.2179,26.2352,22400.0
2012-09-24 11:40:00,45.65,45.69,45.64,45.68,46400.0,26.2352,26.2582,26.2294,26.2524,46400.0
2012-09-24 11:50:00,45.68,45.7,45.67,45.68,18400.0,26.2524,26.2639,26.2467,26.2524,18400.0
2012-09-24 12:00:00,45.69,45.71,45.68,45.69,58200.0,26.2582,26.2697,26.2524,26.2582,58200.0
2012-09-24 12:10:00,45.69,45.7,45.69,45.7,13200.0,26.2582,26.2639,26.2582,26.2639,13200.0
2012-09-24 12:20:00,45.69,45.7,45.66,45.66,71300.0,26.2582,26.2639,26.2409,26.2409,71300.0
2012-09-24 12:30:00,45.66,45.71,45.64,45.69,63400.0,26.2409,26.2697,26.2294,26.2582,63400.0
2012-09-24 12:40:00,45.69,45.71,45.69,45.7,48300.0,26.2582,26.2697,26.2582,26.2639,48300.0
2012-09-24 12:50:00,45.71,45.75,45.7,45.71,91700.0,26.2697,26.2927,26.2639,26.2697,91700.0
2012-09-24 13:00:00,45.71,45.75,45.71,45.73,56500.0,26.2697,26.2927,26.2697,26.2812,56500.0
2012-09-24 13:10:00,45.73,45.77,45.73,45.77,32900.0,26.2812,26.3042,26.2812,26.3042,32900.0
2012-09-24 13:20:00,45.77,45.77,45.76,45.77,9200.0,26.3042,26.3042,26.2984,26.3042,9200.0
2012-09-24 13:30:00,45.77,45.78,45.73,45.73,38700.0,26.3042,26.3099,26.2812,26.2812,38700.0
2012-09-24 13:40:00,45.74,45.76,45.73,45.75,31100.0,26.2869,26.2984,26.2812,26.2927,31100.0
2012-09-24 13:50:00,45.76,45.8,45.75,45.8,42100.0,26.2984,26.3214,26.2927,26.3214,42100.0
2012-09-24 14:00:00,45.79,45.81,45.79,45.8,35300.0,26.3156,26.3271,26.3156,26.3214,35300.0
2012-09-24 14:10:00,45.8,45.81,45.79,45.81,33500.0,26.3214,26.3271,26.3156,26.3271,33500.0
2012-09-24 14:20:00,45.81,45.81,45.78,45.78,69300.0,26.3271,26.3271,26.3099,26.3099,69300.0
2012-09-24 14:30:00,45.79,45.8,45.77,45.79,56300.0,26.3156,26.3214,26.3042,26.3156,56300.0
2012-09-24 14:40:00,45.78,45.84,45.77,45.82,48700.0,26.3099,26.3444,26.3042,26.3329,48700.0
2012-09-24 14:50:00,45.82,45.85,45.81,45.82,54300.0,26.3329,26.3501,26.3271,26.3329,54300.0
2012-09-24 15:00:00,45.82,45.82,45.8,45.8,41200.0,26.3329,26.3329,26.3214,26.3214,41200.0
2012-09-24 15:10:00,45.8,45.85,45.8,45.85,82100.0,26.3214,26.3501,26.3214,26.3501,82100.0
2012-09-24 15:20:00,45.84,45.89,45.83,45.89,98100.0,26.3444,26.3731,26.3386,26.3731,98100.0
2012-09-24 15:30:00,45.89,45.89,45.82,45.84,146900.0,26.3731,26.3731,26.3329,26.3444,146900.0
2012-09-24 15:40:00,45.84,45.86,45.8,45.82,152000.0,26.3444,26.3559,26.3214,26.3329,152000.0
2012-09-24 15:50:00,45.81,45.83,45.78,45.81,250500.0,26.3271,26.3386,26.3099,26.3271,250500.0
2012-09-25 09:30:00,45.9,45.91,45.7,45.87,104400.0,26.3789,26.3846,26.2639,26.3616,104400.0
2012-09-25 09:40:00,45.88,45.97,45.85,45.96,53600.0,26.3674,26.4191,26.3501,26.4133,53600.0
2012-09-25 09:50:00,45.95,46.01,45.95,45.99,86800.0,26.4076,26.4421,26.4076,26.4306,86800.0
2012-09-25 10:00:00,46.0,46.03,45.94,45.96,83400.0,26.4363,26.4536,26.4019,26.4133,83400.0
2012-09-25 10:10:00,45.95,46.02,45.93,46.0,109700.0,26.4076,26.4478,26.3961,26.4363,109700.0
2012-09-25 10:20:00,46.0,46.05,46.0,46.03,41700.0,26.4363,26.4651,26.4363,26.4536,41700.0
2012-09-25 10:30:00,46.04,46.04,46.0,46.01,39500.0,26.4593,26.4593,26.4363,26.4421,39500.0
2012-09-25 10:40:00,46.02,46.08,46.02,46.03,49500.0,26.4478,26.4823,26.4478,26.4536,49500.0
2012-09-25 10:50:00,46.03,46.05,46.0,46.01,36200.0,26.4536,26.4651,26.4363,26.4421,36200.0
2012-09-25 11:00:00,46.0,46.03,45.97,45.97,35200.0,26.4363,26.4536,26.4191,26.4191,35200.0
2012-09-25 11:10:00,45.98,46.02,45.97,46.01,64100.0,26.4248,26.4478,26.4191,26.4421,64100.0
2012-09-25 11:20:00,46.01,46.02,45.97,45.99,55000.0,26.4421,26.4478,26.4191,26.4306,55000.0
2012-09-25 11:30:00,45.99,46.01,45.98,46.01,31500.0,26.4306,26.4421,26.4248,26.4421,31500.0
2012-09-25 11:40:00,46.0,46.01,45.94,45.98,43700.0,26.4363,26.4421,26.4019,26.4248,43700.0
2012-09-25 11:50:00,45.99,45.99,45.97,45.98,33100.0,26.4306,26.4306,26.4191,26.4248,33100.0
2012-09-25 12:00:00,45.98,45.98,45.92,45.93,52400.0,26.4248,26.4248,26.3904,26.3961,52400.0
2012-09-25 12:10:00,45.93,45.93,45.9,45.93,29900.0,26.3961,26.3961,26.3789,26.3961,29900.0
2012-09-25 12:20:00,45.93,45.93,45.9,45.93,22200.0,26.3961,26.3961,26.3789,26.3961,22200.0
2012-09-25 12:30:00,45.93,45.95,45.92,45.94,39900.0,26.3961,26.4076,26.3904,26.4019,39900.0
2012-09-25 12:40:00,45.92,45.93,45.89,45.89,41700.0,26.3904,26.3961,26.3731,26.3731,41700.0
2012-09-25 12:50:00,45.89,45.92,45.89,45.92,40800.0,26.3731,26.3904,26.3731,26.3904,40800.0
2012-09-25 13:00:00,45.91,45.91,45.87,45.89,24800.0,26.3846,26.3846,26.3616,26.3731,24800.0
2012-09-25 13:10:00,45.89,45.92,45.87,45.87,35700.0,26.3731,26.3904,26.3616,26.3616,35700.0
2012-09-25 13:20:00,45.88,45.88,45.83,45.86,50000.0,26.3674,26.3674,26.3386,26.3559,50000.0
2012-09-25 13:30:00,45.86,45.9,45.86,45.9,52000.0,26.3559,26.3789,26.3559,26.3789,52000.0
2012-09-25 13:40:00,45.89,45.9,45.87,45.9,38000.0,26.3731,26.3789,26.3616,26.3789,38000.0
2012-09-25 13:50:00,45.9,45.9,45.86,45.89,34200.0,26.3789,26.3789,26.3559,26.3731,34200.0
2012-09-25 14:00:00,45.9,45.91,45.89,45.89,31200.0,26.3789,26.3846,26.3731,26.3731,31200.0
2012-09-25 14:10:00,45.9,45.93,45.87,45.88,66400.0,26.3789,26.3961,26.3616,26.3674,66400.0
2012-09-25 14:20:00,45.87,45.88,45.85,45.85,42700.0,26.3616,26.3674,26.3501,26.3501,42700.0
2012-09-25 14:30:00,45.85,45.91,45.84,45.91,43700.0,26.3501,26.3846,26.3444,26.3846,43700.0
2012-09-25 14:40:00,45.9,45.91,45.86,45.91,48100.0,26.3789,26.3846,26.3559,26.3846,48100.0
2012-09-25 14:50:00,45.9,45.94,45.9,45.94,42100.0,26.3789,26.4019,26.3789,26.4019,42100.0
2012-09-25 15:00:00,45.94,45.94,45.91,45.91,80600.0,26.4019,26.4019,26.3846,26.3846,80600.0
2012-09-25 15:10:00,45.91,45.93,45.83,45.88,105500.0,26.3846,26.3961,26.3386,26.3674,105500.0
2012-09-25 15:20:00,45.88,45.89,45.86,45.88,55300.0,26.3674,26.3731,26.3559,26.3674,55300.0
2012-09-25 15:30:00,45.87,45.89,45.82,45.83,100800.0,26.3616,26.3731,26.3329,26.3386,100800.0
2012-09-25 15:40:00,45.84,45.84,45.76,45.78,223000.0,26.3444,26.3444,26.2984,26.3099,223000.0
2012-09-25 15:50:00,45.78,45.78,45.74,45.74,340500.0,26.3099,26.3099,26.2869,26.2869,340500.0
2012-09-26 09:30:00,45.74,46.24,45.74,46.23,233300.0,26.2869,26.5743,26.2869,26.5685,233300.0
2012-09-26 09:40:00,46.23,46.4,46.21,46.32,170100.0,26.5685,26.6662,26.557,26.6202,170100.0
2012-09-26 09:50:00,46.31,46.4,46.31,46.35,132800.0,26.6145,26.6662,26.6145,26.6375,132800.0
2012-09-26 10:00:00,46.35,46.38,46.28,46.34,103400.0,26.6375,26.6547,26.5973,26.6317,103400.0
2012-09-26 10:10:00,46.34,46.35,46.29,46.33,56400.0,26.6317,26.6375,26.603,26.626,56400.0
2012-09-26 10:20:00,46.33,46.33,46.21,46.21,82300.0,26.626,26.626,26.557,26.557,82300.0
2012-09-26 10:30:00,46.21,46.24,46.17,46.19,103600.0,26.557,26.5743,26.534,26.5455,103600.0
2012-09-26 10:40:00,46.19,46.21,46.16,46.21,128900.0,26.5455,26.557,26.5283,26.557,128900.0
2012-09-26 10:50:00,46.2,46.21,46.11,46.12,77300.0,26.5513,26.557,26.4996,26.5053,77300.0
2012-09-26 11:00:00,46.13,46.18,46.12,46.15,59200.0,26.511,26.5398,26.5053,26.5225,59200.0
2012-09-26 11:10:00,46.15,46.2,46.14,46.18,34900.0,26.5225,26.5513,26.5168,26.5398,34900.0
2012-09-26 11:20:00,46.18,46.19,46.13,46.19,40100.0,26.5398,26.5455,26.511,26.5455,40100.0
2012-09-26 11:30:00,46.18,46.19,46.15,46.16,51800.0,26.5398,26.5455,26.5225,26.5283,51800.0
2012-09-26 11:40:00,46.16,46.21,46.16,46.16,43800.0,26.5283,26.557,26.5283,26.5283,43800.0
2012-09-26 11:50:00,46.16,46.16,46.12,46.15,47000.0,26.5283,26.5283,26.5053,26.5225,47000.0
2012-09-26 12:00:00,46.16,46.17,46.12,46.13,42300.0,26.5283,26.534,26.5053,26.511,42300.0
2012-09-26 12:10:00,46.13,46.16,46.09,46.11,67900.0,26.511,26.5283,26.4881,26.4996,67900.0
2012-09-26 12:20:00,46.12,46.16,46.11,46.12,50600.0,26.5053,26.5283,26.4996,26.5053,50600.0
2012-09-26 12:30:00,46.13,46.13,46.11,46.12,26600.0,26.511,26.511,26.4996,26.5053,26600.0
2012-09-26 12:40:00,46.13,46.14,46.1,46.12,30800.0,26.511,26.5168,26.4938,26.5053,30800.0
2012-09-26 12:50:00,46.12,46.19,46.11,46.19,52200.0,26.5053,26.5455,26.4996,26.5455,52200.0
2012-09-26 13:00:00,46.18,46.24,46.18,46.22,58100.0,26.5398,26.5743,26.5398,26.5628,58100.0
2012-09-26 13:10:00,46.22,46.23,46.13,46.13,49900.0,26.5628,26.5685,26.511,26.511,49900.0
2012-09-26 13:20:00,46.14,46.14,46.1,46.1,26600.0,26.5168,26.5168,26.4938,26.4938,26600.0
2012-09-26 13:30:00,46.1,46.14,46.1,46.13,45300.0,26.4938,26.5168,26.4938,26.511,45300.0
2012-09-26 13:40:00,46.13,46.16,46.11,46.14,75900.0,26.511,26.5283,26.4996,26.5168,75900.0
2012-09-26 13:50:00,46.13,46.14,46.1,46.11,34700.0,26.511,26.5168,26.4938,26.4996,34700.0
2012-09-26 14:00:00,46.12,46.19,46.12,46.19,68500.0,26.5053,26.5455,26.5053,26.5455,68500.0
2012-09-26 14:10:00,46.19,46.2,46.18,46.19,45100.0,26.5455,26.5513,26.5398,26.5455,45100.0
2012-09-26 14:20:00,46.19,46.19,46.16,46.17,38300.0,26.5455,26.5455,26.5283,26.534,38300.0
2012-09-26 14:30:00,46.17,46.18,46.13,46.17,85100.0,26.534,26.5398,26.511,26.534,85100.0
2012-09-26 14:40:00,46.17,46.19,46.16,46.18,48500.0,26.534,26.5455,26.5283,26.5398,48500.0
2012-09-26 14:50:00,46.19,46.19,46.17,46.19,39800.0,26.5455,26.5455,26.534,26.5455,39800.0
2012-09-26 15:00:00,46.19,46.2,46.16,46.18,89700.0,26.5455,26.5513,26.5283,26.5398,89700.0
2012-09-26 15:10:00,46.18,46.23,46.18,46.21,59200.0,26.5398,26.5685,26.5398,26.557,59200.0
2012-09-26 15:20:00,46.21,46.24,46.2,46.22,77200.0,26.557,26.5743,26.5513,26.5628,77200.0
2012-09-26 15:30:00,46.21,46.24,46.18,46.18,152800.0,26.557,26.5743,26.5398,26.5398,152800.0
2012-09-26 15:40:00,46.18,46.18,46.12,46.12,89700.0,26.5398,26.5398,26.5053,26.5053,89700.0
2012-09-26 15:50:00,46.12,46.16,46.11,46.12,184100.0,26.5053,26.5283,26.4996,26.5053,184100.0
2012-09-27 09:30:00,46.16,46.18,45.92,45.94,140300.0,26.5283,26.5398,26.3904,26.4019,140300.0
2012-09-27 09:40:00,45.95,46.06,45.93,45.97,74300.0,26.4076,26.4708,26.3961,26.4191,74300.0
2012-09-27 09:50:00,45.98,45.98,45.92,45.96,74800.0,26.4248,26.4248,26.3904,26.4133,74800.0
2012-09-27 10:00:00,45.96,46.05,45.96,46.0,63200.0,26.4133,26.4651,26.4133,26.4363,63200.0
2012-09-27 10:10:00,46.0,46.05,45.96,45.96,54100.0,26.4363,26.4651,26.4133,26.4133,54100.0
2012-09-27 10:20:00,45.97,45.98,45.9,45.93,59200.0,26.4191,26.4248,26.3789,26.3961,59200.0
2012-09-27 10:30:00,45.93,45.93,45.88,45.91,78600.0,26.3961,26.3961,26.3674,26.3846,78600.0
2012-09-27 10:40:00,45.9,45.93,45.85,45.89,34700.0,26.3789,26.3961,26.3501,26.3731,34700.0
2012-09-27 10:50:00,45.89,45.89,45.8,45.81,80100.0,26.3731,26.3731,26.3214,26.3271,80100.0
2012-09-27 11:00:00,45.81,45.91,45.81,45.91,59600.0,26.3271,26.3846,26.3271,26.3846,59600.0
2012-09-27 11:10:00,45.91,45.93,45.88,45.89,47000.0,26.3846,26.3961,26.3674,26.3731,47000.0
2012-09-27 11:20:00,45.88,45.89,45.83,45.84,49200.0,26.3674,26.3731,26.3386,26.3444,49200.0
2012-09-27 11:30:00,45.84,45.84,45.8,45.81,24500.0,26.3444,26.3444,26.3214,26.3271,24500.0
2012-09-27 11:40:00,45.82,45.83,45.8,45.81,32300.0,26.3329,26.3386,26.3214,26.3271,32300.0
2012-09-27 11:50:00,45.8,45.87,45.8,45.87,37000.0,26.3214,26.3616,26.3214,26.3616,37000.0
2012-09-27 12:00:00,45.87,46.0,45.87,45.98,102100.0,26.3616,26.4363,26.3616,26.4248,102100.0
2012-09-27 12:10:00,45.98,46.03,45.98,45.99,57300.0,26.4248,26.4536,26.4248,26.4306,57300.0
2012-09-27 12:20:00,45.98,46.05,45.96,46.03,61900.0,26.4248,26.4651,26.4133,26.4536,61900.0
2012-09-27 12:30:00,46.03,46.04,46.0,46.0,19800.0,26.4536,26.4593,26.4363,26.4363,19800.0
2012-09-27 12:40:00,46.0,46.02,45.99,46.02,39100.0,26.4363,26.4478,26.4306,26.4478,39100.0
2012-09-27 12:50:00,46.02,46.02,45.99,45.99,14800.0,26.4478,26.4478,26.4306,26.4306,14800.0
2012-09-27 13:00:00,45.99,45.99,45.95,45.95,23800.0,26.4306,26.4306,26.4076,26.4076,23800.0
2012-09-27 13:10:00,45.95,45.99,45.95,45.99,26400.0,26.4076,26.4306,26.4076,26.4306,26400.0
2012-09-27 13:20:00,45.99,45.99,45.97,45.97,25600.0,26.4306,26.4306,26.4191,26.4191,25600.0
2012-09-27 13:30:00,45.98,46.02,45.96,46.0,25700.0,26.4248,26.4478,26.4133,26.4363,25700.0
2012-09-27 13:40:00,46.01,46.05,46.01,46.03,33400.0,26.4421,26.4651,26.4421,26.4536,33400.0
2012-09-27 13:50:00,46.02,46.03,45.96,45.97,80200.0,26.4478,26.4536,26.4133,26.4191,80200.0
2012-09-27 14:00:00,45.98,46.02,45.97,46.01,57200.0,26.4248,26.4478,26.4191,26.4421,57200.0
2012-09-27 14:10:00,46.0,46.06,46.0,46.06,45200.0,26.4363,26.4708,26.4363,26.4708,45200.0
2012-09-27 14:20:00,46.05,46.06,46.01,46.02,33700.0,26.4651,26.4708,26.4421,26.4478,33700.0
2012-09-27 14:30:00,46.02,46.02,45.97,45.99,36400.0,26.4478,26.4478,26.4191,26.4306,36400.0
2012-09-27 14:40:00,45.99,45.99,45.93,45.94,54900.0,26.4306,26.4306,26.3961,26.4019,54900.0
2012-09-27 14:50:00,45.94,45.96,45.89,45.9,78000.0,26.4019,26.4133,26.3731,26.3789,78000.0
2012-09-27 15:00:00,45.9,45.92,45.88,45.92,41700.0,26.3789,26.3904,26.3674,26.3904,41700.0
2012-09-27 15:10:00,45.92,45.92,45.88,45.88,47800.0,26.3904,26.3904,26.3674,26.3674,47800.0
2012-09-27 15:20:00,45.88,45.93,45.88,45.91,73700.0,26.3674,26.3961,26.3674,26.3846,73700.0
2012-09-27 15:30:00,45.9,45.91,45.89,45.9,59200.0,26.3789,26.3846,26.3731,26.3789,59200.0
2012-09-27 15:40:00,45.89,45.91,45.89,45.9,77200.0,26.3731,26.3846,26.3731,26.3789,77200.0
2012-09-27 15:50:00,45.89,45.92,45.87,45.91,161600.0,26.3731,26.3904,26.3616,26.3846,161600.0
2012-09-28 09:30:00,45.88,45.97,45.73,45.73,237500.0,26.3674,26.4191,26.2812,26.2812,237500.0
2012-09-28 09:40:00,45.72,45.82,45.67,45.76,80500.0,26.2754,26.3329,26.2467,26.2984,80500.0
2012-09-28 09:50:00,45.75,45.95,45.72,45.95,52300.0,26.2927,26.4076,26.2754,26.4076,52300.0
2012-09-28 10:00:00,45.95,45.99,45.85,45.9,65800.0,26.4076,26.4306,26.3501,26.3789,65800.0
2012-09-28 10:10:00,45.9,45.92,45.83,45.83,43000.0,26.3789,26.3904,26.3386,26.3386,43000.0
2012-09-28 10:20:00,45.83,45.9,45.82,45.9,40000.0,26.3386,26.3789,26.3329,26.3789,40000.0
2012-09-28 10:30:00,45.9,45.91,45.86,45.87,90200.0,26.3789,26.3846,26.3559,26.3616,90200.0
2012-09-28 10:40:00,45.87,45.91,45.85,45.88,156900.0,26.3616,26.3846,26.3501,26.3674,156900.0
2012-09-28 10:50:00,45.88,45.89,45.78,45.8,50200.0,26.3674,26.3731,26.3099,26.3214,50200.0
2012-09-28 11:00:00,45.8,45.83,45.79,45.81,36600.0,26.3214,26.3386,26.3156,26.3271,36600.0
2012-09-28 11:10:00,45.81,45.81,45.76,45.8,52800.0,26.3271,26.3271,26.2984,26.3214,52800.0
2012-09-28 11:20:00,45.79,45.83,45.79,45.8,51100.0,26.3156,26.3386,26.3156,26.3214,51100.0
2012-09-28 11:30:00,45.8,45.87,45.8,45.87,45900.0,26.3214,26.3616,26.3214,26.3616,45900.0
2012-09-28 11:40:00,45.87,45.89,45.84,45.86,141400.0,26.3616,26.3731,26.3444,26.3559,141400.0
2012-09-28 11:50:00,45.85,45.86,45.81,45.84,33800.0,26.3501,26.3559,26.3271,26.3444,33800.0
2012-09-28 12:00:00,45.83,45.88,45.82,45.88,72000.0,26.3386,26.3674,26.3329,26.3674,72000.0
2012-09-28 12:10:00,45.89,45.91,45.87,45.9,34300.0,26.3731,26.3846,26.3616,26.3789,34300.0
2012-09-28 12:20:00,45.9,45.93,45.84,45.84,39000.0,26.3789,26.3961,26.3444,26.3444,39000.0
2012-09-28 12:30:00,45.84,45.86,45.84,45.85,26600.0,26.3444,26.3559,26.3444,26.3501,26600.0
2012-09-28 12:40:00,45.86,45.91,45.85,45.9,33400.0,26.3559,26.3846,26.3501,26.3789,33400.0
2012-09-28 12:50:00,45.9,45.91,45.89,45.9,19800.0,26.3789,26.3846,26.3731,26.3789,19800.0
2012-09-28 13:00:00,45.9,45.91,45.87,45.87,32700.0,26.3789,26.3846,26.3616,26.3616,32700.0
2012-09-28 13:10:00,45.88,45.91,45.87,45.89,31900.0,26.3674,26.3846,26.3616,26.3731,31900.0
2012-09-28 13:20:00,45.89,45.9,45.89,45.89,11500.0,26.3731,26.3789,26.3731,26.3731,11500.0
2012-09-28 13:30:00,45.9,45.97,45.89,45.97,46700.0,26.3789,26.4191,26.3731,26.4191,46700.0
2012-09-28 13:40:00,45.98,46.0,45.97,45.98,27000.0,26.4248,26.4363,26.4191,26.4248,27000.0
2012-09-28 13:50:00,45.97,45.98,45.94,45.96,56500.0,26.4191,26.4248,26.4019,26.4133,56500.0
2012-09-28 14:00:00,45.97,45.99,45.96,45.98,37500.0,26.4191,26.4306,26.4133,26.4248,37500.0
2012-09-28 14:10:00,45.98,45.98,45.97,45.98,24200.0,26.4248,26.4248,26.4191,26.4248,24200.0
2012-09-28 14:20:00,45.98,45.99,45.95,45.95,27500.0,26.4248,26.4306,26.4076,26.4076,27500.0
2012-09-28 14:30:00,45.95,45.96,45.92,45.92,32400.0,26.4076,26.4133,26.3904,26.3904,32400.0
2012-09-28 14:40:00,45.92,45.96,45.92,45.96,31100.0,26.3904,26.4133,26.3904,26.4133,31100.0
2012-09-28 14:50:00,45.96,45.97,45.95,45.96,22900.0,26.4133,26.4191,26.4076,26.4133,22900.0
2012-09-28 15:00:00,45.96,45.96,45.92,45.94,46100.0,26.4133,26.4133,26.3904,26.4019,46100.0
2012-09-28 15:10:00,45.93,45.95,45.92,45.93,37700.0,26.3961,26.4076,26.3904,26.3961,37700.0
2012-09-28 15:20:00,45.93,45.97,45.93,45.97,54800.0,26.3961,26.4191,26.3961,26.4191,54800.0
2012-09-28 15:30:00,45.97,45.97,45.9,45.94,98700.0,26.4191,26.4191,26.3789,26.4019,98700.0
2012-09-28 15:40:00,45.94,46.13,45.94,46.13,277800.0,26.4019,26.511,26.4019,26.511,277800.0
2012-09-28 15:50:00,46.13,46.18,46.08,46.09,554500.0,26.511,26.5398,26.4823,26.4881,554500.0
2012-10-01 09:30:00,46.08,46.16,45.98,46.15,117800.0,26.4823,26.5283,26.4248,26.5225,117800.0
2012-10-01 09:40:00,46.16,46.18,46.03,46.05,51100.0,26.5283,26.5398,26.4536,26.4651,51100.0
2012-10-01 09:50:00,46.05,46.07,45.98,45.98,52300.0,26.4651,26.4766,26.4248,26.4248,52300.0
2012-10-01 10:00:00,45.99,46.19,45.98,46.12,144600.0,26.4306,26.5455,26.4248,26.5053,144600.0
2012-10-01 10:10:00,46.11,46.12,46.01,46.02,72300.0,26.4996,26.5053,26.4421,26.4478,72300.0
2012-10-01 10:20:00,46.02,46.12,45.98,46.11,69900.0,26.4478,26.5053,26.4248,26.4996,69900.0
2012-10-01 10:30:00,46.12,46.19,46.07,46.07,240300.0,26.5053,26.5455,26.4766,26.4766,240300.0
2012-10-01 10:40:00,46.08,46.08,46.01,46.02,40800.0,26.4823,26.4823,26.4421,26.4478,40800.0
2012-10-01 10:50:00,46.03,46.07,46.02,46.02,27400.0,26.4536,26.4766,26.4478,26.4478,27400.0
2012-10-01 11:00:00,46.03,46.09,46.03,46.06,28800.0,26.4536,26.4881,26.4536,26.4708,28800.0
2012-10-01 11:10:00,46.07,46.09,46.06,46.09,24100.0,26.4766,26.4881,26.4708,26.4881,24100.0
2012-10-01 11:20:00,46.09,46.09,45.98,46.0,112600.0,26.4881,26.4881,26.4248,26.4363,112600.0
2012-10-01 11:30:00,46.0,46.03,45.99,46.03,81300.0,26.4363,26.4536,26.4306,26.4536,81300.0
2012-10-01 11:40:00,46.02,46.08,46.01,46.07,78600.0,26.4478,26.4823,26.4421,26.4766,78600.0
2012-10-01 11:50:00,46.07,46.08,46.03,46.04,76400.0,26.4766,26.4823,26.4536,26.4593,76400.0
2012-10-01 12:00:00,46.05,46.05,46.03,46.03,41300.0,26.4651,26.4651,26.4536,26.4536,41300.0
2012-10-01 12:10:00,46.04,46.05,46.03,46.04,38600.0,26.4593,26.4651,26.4536,26.4593,38600.0
2012-10-01 12:20:00,46.04,46.06,46.02,46.02,45100.0,26.4593,26.4708,26.4478,26.4478,45100.0
2012-10-01 12:30:00,46.03,46.03,45.98,46.0,78900.0,26.4536,26.4536,26.4248,26.4363,78900.0
2012-10-01 12:40:00,46.0,46.01,45.94,45.94,37900.0,26.4363,26.4421,26.4019,26.4019,37900.0
2012-10-01 12:50:00,45.95,45.95,45.9,45.91,35500.0,26.4076,26.4076,26.3789,26.3846,35500.0
2012-10-01 13:00:00,45.91,45.94,45.88,45.88,62300.0,26.3846,26.4019,26.3674,26.3674,62300.0
2012-10-01 13:10:00,45.88,45.94,45.86,45.87,105000.0,26.3674,26.4019,26.3559,26.3616,105000.0
2012-10-01 13:20:00,45.87,45.88,45.87,45.87,23800.0,26.3616,26.3674,26.3616,26.3616,23800.0
2012-10-01 13:30:00,45.87,45.89,45.74,45.74,229200.0,26.3616,26.3731,26.2869,26.2869,229200.0
2012-10-01 13:40:00,45.75,45.83,45.72,45.81,62400.0,26.2927,26.3386,26.2754,26.3271,62400.0
2012-10-01 13:50:00,45.81,45.9,45.81,45.87,58300.0,26.3271,26.3789,26.3271,26.3616,58300.0
2012-10-01 14:00:00,45.87,45.92,45.86,45.86,76400.0,26.3616,26.3904,26.3559,26.3559,76400.0
2012-10-01 14:10:00,45.86,45.87,45.78,45.79,75000.0,26.3559,26.3616,26.3099,26.3156,75000.0
2012-10-01 14:20:00,45.78,45.8,45.77,45.8,60500.0,26.3099,26.3214,26.3042,26.3214,60500.0
2012-10-01 14:30:00,45.8,45.81,45.77,45.8,111200.0,26.3214,26.3271,26.3042,26.3214,111200.0
2012-10-01 14:40:00,45.8,45.83,45.75,45.76,76800.0,26.3214,26.3386,26.2927,26.2984,76800.0
2012-10-01 14:50:00,45.75,45.76,45.71,45.76,76200.0,26.2927,26.2984,26.2697,26.2984,76200.0
2012-10-01 15:00:00,45.75,45.76,45.71,45.72,80500.0,26.2927,26.2984,26.2697,26.2754,80500.0
2012-10-01 15:10:00,45.72,45.72,45.62,45.62,87000.0,26.2754,26.2754,26.2179,26.2179,87000.0
2012-10-01 15:20:00,45.61,45.66,45.59,45.66,115300.0,26.2122,26.2409,26.2007,26.2409,115300.0
2012-10-01 15:30:00,45.65,45.66,45.6,45.63,85800.0,26.2352,26.2409,26.2065,26.2237,85800.0
2012-10-01 15:40:00,45.63,45.68,45.61,45.63,104500.0,26.2237,26.2524,26.2122,26.2237,104500.0
2012-10-01 15:50:00,45.63,45.66,45.61,45.65,258900.0,26.2237,26.2409,26.2122,26.2352,258900.0
2012-10-02 09:30:00,45.64,45.82,45.64,45.75,151000.0,26.2294,26.3329,26.2294,26.2927,151000.0
2012-10-02 09:40:00,45.76,45.78,45.71,45.73,51300.0,26.2984,26.3099,26.2697,26.2812,51300.0
2012-10-02 09:50:00,45.74,45.74,45.65,45.68,146900.0,26.2869,26.2869,26.2352,26.2524,146900.0
2012-10-02 10:00:00,45.68,45.74,45.66,45.68,82600.0,26.2524,26.2869,26.2409,26.2524,82600.0
2012-10-02 10:10:00,45.68,45.68,45.53,45.54,66600.0,26.2524,26.2524,26.1662,26.172,66600.0
2012-10-02 10:20:00,45.54,45.55,45.52,45.54,58700.0,26.172,26.1777,26.1605,26.172,58700.0
2012-10-02 10:30:00,45.54,45.62,45.52,45.58,32800.0,26.172,26.2179,26.1605,26.195,32800.0
2012-10-02 10:40:00,45.57,45.61,45.54,45.55,78500.0,26.1892,26.2122,26.172,26.1777,78500.0
2012-10-02 10:50:00,45.55,45.55,45.44,45.47,74800.0,26.1777,26.1777,26.1145,26.1317,74800.0
2012-10-02 11:00:00,45.47,45.54,45.46,45.53,44900.0,26.1317,26.172,26.126,26.1662,44900.0
2012-10-02 11:10:00,45.54,45.55,45.51,45.55,34200.0,26.172,26.1777,26.1547,26.1777,34200.0
2012-10-02 11:20:00,45.55,45.58,45.49,45.5,55800.0,26.1777,26.195,26.1432,26.149,55800.0
2012-10-02 11:30:00,45.51,45.54,45.44,45.45,43200.0,26.1547,26.172,26.1145,26.1202,43200.0
2012-10-02 11:40:00,45.45,45.48,45.44,45.47,19100.0,26.1202,26.1375,26.1145,26.1317,19100.0
2012-10-02 11:50:00,45.47,45.48,45.44,45.45,41700.0,26.1317,26.1375,26.1145,26.1202,41700.0
2012-10-02 12:00:00,45.45,45.5,45.45,45.49,33900.0,26.1202,26.149,26.1202,26.1432,33900.0
2012-10-02 12:10:00,45.49,45.55,45.47,45.54,55500.0,26.1432,26.1777,26.1317,26.172,55500.0
2012-10-02 12:20:00,45.53,45.55,45.52,45.53,23200.0,26.1662,26.1777,26.1605,26.1662,23200.0
2012-10-02 12:30:00,45.54,45.54,45.5,45.54,45200.0,26.172,26.172,26.149,26.172,45200.0
2012-10-02 12:40:00,45.54,45.54,45.51,45.51,30800.0,26.172,26.172,26.1547,26.1547,30800.0
2012-10-02 12:50:00,45.51,45.55,45.51,45.55,17500.0,26.1547,26.1777,26.1547,26.1777,17500.0
2012-10-02 13:00:00,45.54,45.55,45.51,45.51,23800.0,26.172,26.1777,26.1547,26.1547,23800.0
2012-10-02 13:10:00,45.51,45.52,45.5,45.5,12300.0,26.1547,26.1605,26.149,26.149,12300.0
2012-10-02 13:20:00,45.5,45.51,45.48,45.48,33100.0,26.149,26.1547,26.1375,26.1375,33100.0
2012-10-02 13:30:00,45.49,45.53,45.47,45.53,53800.0,26.1432,26.1662,26.1317,26.1662,53800.0
2012-10-02 13:40:00,45.54,45.58,45.54,45.57,33300.0,26.172,26.195,26.172,26.1892,33300.0
2012-10-02 13:50:00,45.57,45.57,45.49,45.52,60400.0,26.1892,26.1892,26.1432,26.1605,60400.0
2012-10-02 14:00:00,45.52,45.53,45.5,45.5,43600.0,26.1605,26.1662,26.149,26.149,43600.0
2012-10-02 14:10:00,45.51,45.56,45.5,45.56,37400.0,26.1547,26.1835,26.149,26.1835,37400.0
2012-10-02 14:20:00,45.55,45.55,45.5,45.52,48800.0,26.1777,26.1777,26.149,26.1605,48800.0
2012-10-02 14:30:00,45.51,45.52,45.49,45.5,42100.0,26.1547,26.1605,26.1432,26.149,42100.0
2012-10-02 14:40:00,45.49,45.5,45.45,45.47,46200.0,26.1432,26.149,26.1202,26.1317,46200.0
2012-10-02 14:50:00,45.47,45.51,45.45,45.45,124600.0,26.1317,26.1547,26.1202,26.1202,124600.0
2012-10-02 15:00:00,45.45,45.47,45.44,45.45,90400.0,26.1202,26.1317,26.1145,26.1202,90400.0
2012-10-02 15:10:00,45.44,45.48,45.41,45.46,71500.0,26.1145,26.1375,26.0973,26.126,71500.0
2012-10-02 15:20:00,45.46,45.47,45.44,45.46,42000.0,26.126,26.1317,26.1145,26.126,42000.0
2012-10-02 15:30:00,45.46,45.5,45.46,45.49,82600.0,26.126,26.149,26.126,26.1432,82600.0
2012-10-02 15:40:00,45.49,45.52,45.47,45.49,134800.0,26.1432,26.1605,26.1317,26.1432,134800.0
2012-10-02 15:50:00,45.5,45.56,45.49,45.55,181100.0,26.149,26.1835,26.1432,26.1777,181100.0
2012-10-03 09:30:00,45.72,45.81,45.6,45.74,93500.0,26.2754,26.3271,26.2065,26.2869,93500.0
2012-10-03 09:40:00,45.74,45.77,45.67,45.77,62800.0,26.2869,26.3042,26.2467,26.3042,62800.0
2012-10-03 09:50:00,45.76,45.76,45.66,45.68,46300.0,26.2984,26.2984,26.2409,26.2524,46300.0
2012-10-03 10:00:00,45.7,45.75,45.57,45.63,109800.0,26.2639,26.2927,26.1892,26.2237,109800.0
2012-10-03 10:10:00,45.63,45.76,45.63,45.75,53700.0,26.2237,26.2984,26.2237,26.2927,53700.0
2012-10-03 10:20:00,45.76,45.78,45.73,45.77,32800.0,26.2984,26.3099,26.2812,26.3042,32800.0
2012-10-03 10:30:00,45.77,45.79,45.7,45.73,47700.0,26.3042,26.3156,26.2639,26.2812,47700.0
2012-10-03 10:40:00,45.73,45.79,45.73,45.75,29700.0,26.2812,26.3156,26.2812,26.2927,29700.0
2012-10-03 10:50:00,45.75,45.75,45.71,45.72,32000.0,26.2927,26.2927,26.2697,26.2754,32000.0
2012-10-03 11:00:00,45.72,45.78,45.72,45.78,68400.0,26.2754,26.3099,26.2754,26.3099,68400.0
2012-10-03 11:10:00,45.77,45.84,45.77,45.84,52800.0,26.3042,26.3444,26.3042,26.3444,52800.0
2012-10-03 11:20:00,45.84,45.86,45.82,45.83,31500.0,26.3444,26.3559,26.3329,26.3386,31500.0
2012-10-03 11:30:00,45.82,45.86,45.81,45.86,51500.0,26.3329,26.3559,26.3271,26.3559,51500.0
2012-10-03 11:40:00,45.86,45.93,45.85,45.91,45500.0,26.3559,26.3961,26.3501,26.3846,45500.0
2012-10-03 11:50:00,45.92,45.92,45.85,45.85,42600.0,26.3904,26.3904,26.3501,26.3501,42600.0
2012-10-03 12:00:00,45.85,45.89,45.85,45.88,28300.0,26.3501,26.3731,26.3501,26.3674,28300.0
2012-10-03 12:10:00,45.88,45.89,45.84,45.84,23300.0,26.3674,26.3731,26.3444,26.3444,23300.0
2012-10-03 12:20:00,45.85,45.86,45.84,45.85,15400.0,26.3501,26.3559,26.3444,26.3501,15400.0
2012-10-03 12:30:00,45.86,45.89,45.86,45.87,22600.0,26.3559,26.3731,26.3559,26.3616,22600.0
2012-10-03 12:40:00,45.87,45.88,45.84,45.87,88300.0,26.3616,26.3674,26.3444,26.3616,88300.0
2012-10-03 12:50:00,45.88,45.88,45.8,45.8,50600.0,26.3674,26.3674,26.3214,26.3214,50600.0
2012-10-03 13:00:00,45.8,45.87,45.8,45.83,56300.0,26.3214,26.3616,26.3214,26.3386,56300.0
2012-10-03 13:10:00,45.83,45.84,45.81,45.81,23100.0,26.3386,26.3444,26.3271,26.3271,23100.0
2012-10-03 13:20:00,45.82,45.83,45.81,45.82,13700.0,26.3329,26.3386,26.3271,26.3329,13700.0
2012-10-03 13:30:00,45.83,45.83,45.7,45.7,50200.0,26.3386,26.3386,26.2639,26.2639,50200.0
2012-10-03 13:40:00,45.71,45.75,45.68,45.69,42100.0,26.2697,26.2927,26.2524,26.2582,42100.0
2012-10-03 13:50:00,45.7,45.74,45.69,45.72,24100.0,26.2639,26.2869,26.2582,26.2754,24100.0
2012-10-03 14:00:00,45.73,45.76,45.73,45.76,21800.0,26.2812,26.2984,26.2812,26.2984,21800.0
2012-10-03 14:10:00,45.76,45.8,45.76,45.78,40100.0,26.2984,26.3214,26.2984,26.3099,40100.0
2012-10-03 14:20:00,45.79,45.79,45.73,45.76,59000.0,26.3156,26.3156,26.2812,26.2984,59000.0
2012-10-03 14:30:00,45.76,45.79,45.75,45.75,36600.0,26.2984,26.3156,26.2927,26.2927,36600.0
2012-10-03 14:40:00,45.75,45.76,45.72,45.75,41300.0,26.2927,26.2984,26.2754,26.2927,41300.0
2012-10-03 14:50:00,45.75,45.76,45.71,45.74,35700.0,26.2927,26.2984,26.2697,26.2869,35700.0
2012-10-03 15:00:00,45.75,45.75,45.7,45.73,56900.0,26.2927,26.2927,26.2639,26.2812,56900.0
2012-10-03 15:10:00,45.73,45.78,45.72,45.76,51100.0,26.2812,26.3099,26.2754,26.2984,51100.0
2012-10-03 15:20:00,45.77,45.84,45.76,45.82,61600.0,26.3042,26.3444,26.2984,26.3329,61600.0
2012-10-03 15:30:00,45.82,45.83,45.78,45.8,67600.0,26.3329,26.3386,26.3099,26.3214,67600.0
2012-10-03 15:40:00,45.8,45.83,45.79,45.81,148100.0,26.3214,26.3386,26.3156,26.3271,148100.0
2012-10-03 15:50:00,45.82,45.86,45.81,45.85,306900.0,26.3329,26.3559,26.3271,26.3501,306900.0
2012-10-04 09:30:00,45.9,45.95,45.87,45.9,115500.0,26.3789,26.4076,26.3616,26.3789,115500.0
2012-10-04 09:40:00,45.91,45.94,45.81,45.86,98700.0,26.3846,26.4019,26.3271,26.3559,98700.0
2012-10-04 09:50:00,45.87,45.93,45.85,45.93,66700.0,26.3616,26.3961,26.3501,26.3961,66700.0
2012-10-04 10:00:00,45.93,45.99,45.89,45.99,62600.0,26.3961,26.4306,26.3731,26.4306,62600.0
2012-10-04 10:10:00,45.99,46.1,45.98,45.99,172800.0,26.4306,26.4938,26.4248,26.4306,172800.0
2012-10-04 10:20:00,46.0,46.0,45.9,45.91,48200.0,26.4363,26.4363,26.3789,26.3846,48200.0
2012-10-04 10:30:00,45.91,45.99,45.9,45.98,197000.0,26.3846,26.4306,26.3789,26.4248,197000.0
2012-10-04 10:40:00,45.99,46.0,45.94,45.95,44000.0,26.4306,26.4363,26.4019,26.4076,44000.0
2012-10-04 10:50:00,45.95,46.02,45.94,46.02,36700.0,26.4076,26.4478,26.4019,26.4478,36700.0
2012-10-04 11:00:00,46.02,46.03,45.96,45.98,72200.0,26.4478,26.4536,26.4133,26.4248,72200.0
2012-10-04 11:10:00,45.98,45.99,45.95,45.97,48900.0,26.4248,26.4306,26.4076,26.4191,48900.0
2012-10-04 11:20:00,45.97,46.01,45.96,46.0,30800.0,26.4191,26.4421,26.4133,26.4363,30800.0
2012-10-04 11:30:00,46.0,46.01,45.97,45.97,47600.0,26.4363,26.4421,26.4191,26.4191,47600.0
2012-10-04 11:40:00,45.98,45.98,45.92,45.96,32400.0,26.4248,26.4248,26.3904,26.4133,32400.0
2012-10-04 11:50:00,45.97,45.99,45.96,45.98,21700.0,26.4191,26.4306,26.4133,26.4248,21700.0
2012-10-04 12:00:00,45.99,46.04,45.98,46.01,67100.0,26.4306,26.4593,26.4248,26.4421,67100.0
2012-10-04 12:10:00,46.01,46.03,45.94,45.94,66600.0,26.4421,26.4536,26.4019,26.4019,66600.0
2012-10-04 12:20:00,45.95,46.0,45.95,45.98,23400.0,26.4076,26.4363,26.4076,26.4248,23400.0
2012-10-04 12:30:00,45.98,46.01,45.97,45.97,26400.0,26.4248,26.4421,26.4191,26.4191,26400.0
2012-10-04 12:40:00,45.97,46.0,45.97,46.0,16600.0,26.4191,26.4363,26.4191,26.4363,16600.0
2012-10-04 12:50:00,46.0,46.02,45.99,46.0,23600.0,26.4363,26.4478,26.4306,26.4363,23600.0
2012-10-04 13:00:00,46.01,46.02,45.96,45.96,29700.0,26.4421,26.4478,26.4133,26.4133,29700.0
2012-10-04 13:10:00,45.97,45.98,45.94,45.94,49000.0,26.4191,26.4248,26.4019,26.4019,49000.0
2012-10-04 13:20:00,45.95,46.0,45.94,45.95,39400.0,26.4076,26.4363,26.4019,26.4076,39400.0
2012-10-04 13:30:00,45.96,45.96,45.92,45.94,61000.0,26.4133,26.4133,26.3904,26.4019,61000.0
2012-10-04 13:40:00,45.95,45.99,45.94,45.98,19700.0,26.4076,26.4306,26.4019,26.4248,19700.0
2012-10-04 13:50:00,45.99,46.0,45.98,46.0,31800.0,26.4306,26.4363,26.4248,26.4363,31800.0
2012-10-04 14:00:00,46.0,46.02,45.97,46.02,62000.0,26.4363,26.4478,26.4191,26.4478,62000.0
2012-10-04 14:10:00,46.02,46.02,46.0,46.02,30100.0,26.4478,26.4478,26.4363,26.4478,30100.0
2012-10-04 14:20:00,46.02,46.03,45.97,45.97,37300.0,26.4478,26.4536,26.4191,26.4191,37300.0
2012-10-04 14:30:00,45.97,45.99,45.95,45.95,34200.0,26.4191,26.4306,26.4076,26.4076,34200.0
2012-10-04 14:40:00,45.95,45.97,45.91,45.92,62400.0,26.4076,26.4191,26.3846,26.3904,62400.0
2012-10-04 14:50:00,45.91,45.93,45.91,45.91,29400.0,26.3846,26.3961,26.3846,26.3846,29400.0
2012-10-04 15:00:00,45.92,45.95,45.91,45.95,35600.0,26.3904,26.4076,26.3846,26.4076,35600.0
2012-10-04 15:10:00,45.95,46.0,45.93,45.98,108200.0,26.4076,26.4363,26.3961,26.4248,108200.0
2012-10-04 15:20:00,45.99,45.99,45.96,45.96,48700.0,26.4306,26.4306,26.4133,26.4133,48700.0
2012-10-04 15:30:00,45.96,45.97,45.9,45.93,99900.0,26.4133,26.4191,26.3789,26.3961,99900.0
2012-10-04 15:40:00,45.93,45.94,45.9,45.93,113500.0,26.3961,26.4019,26.3789,26.3961,113500.0
2012-10-04 15:50:00,45.93,45.95,45.91,45.95,235200.0,26.3961,26.4076,26.3846,26.4076,235200.0
2012-10-05 09:30:00,46.2,46.25,45.9,45.92,148600.0,26.5513,26.58,26.3789,26.3904,148600.0
2012-10-05 09:40:00,45.93,46.06,45.92,46.05,66600.0,26.3961,26.4708,26.3904,26.4651,66600.0
2012-10-05 09:50:00,46.04,46.06,45.97,46.0,51500.0,26.4593,26.4708,26.4191,26.4363,51500.0
2012-10-05 10:00:00,46.0,46.09,45.99,46.07,111300.0,26.4363,26.4881,26.4306,26.4766,111300.0
2012-10-05 10:10:00,46.07,46.16,46.05,46.16,79500.0,26.4766,26.5283,26.4651,26.5283,79500.0
2012-10-05 10:20:00,46.16,46.18,46.1,46.11,78600.0,26.5283,26.5398,26.4938,26.4996,78600.0
2012-10-05 10:30:00,46.12,46.13,46.07,46.07,143200.0,26.5053,26.511,26.4766,26.4766,143200.0
2012-10-05 10:40:00,46.07,46.07,45.98,46.0,163300.0,26.4766,26.4766,26.4248,26.4363,163300.0
2012-10-05 10:50:00,46.0,46.01,45.98,46.0,353300.0,26.4363,26.4421,26.4248,26.4363,353300.0
2012-10-05 11:00:00,46.01,46.03,46.0,46.02,110500.0,26.4421,26.4536,26.4363,26.4478,110500.0
2012-10-05 11:10:00,46.01,46.04,46.01,46.04,51700.0,26.4421,26.4593,26.4421,26.4593,51700.0
2012-10-05 11:20:00,46.03,46.04,46.03,46.03,62900.0,26.4536,26.4593,26.4536,26.4536,62900.0
2012-10-05 11:30:00,46.03,46.05,46.03,46.04,29800.0,26.4536,26.4651,26.4536,26.4593,29800.0
2012-10-05 11:40:00,46.04,46.06,46.02,46.03,63000.0,26.4593,26.4708,26.4478,26.4536,63000.0
2012-10-05 11:50:00,46.03,46.05,46.02,46.04,49700.0,26.4536,26.4651,26.4478,26.4593,49700.0
2012-10-05 12:00:00,46.04,46.05,46.04,46.05,39600.0,26.4593,26.4651,26.4593,26.4651,39600.0
2012-10-05 12:10:00,46.04,46.07,46.04,46.05,41900.0,26.4593,26.4766,26.4593,26.4651,41900.0
2012-10-05 12:20:00,46.05,46.05,46.01,46.02,21600.0,26.4651,26.4651,26.4421,26.4478,21600.0
2012-10-05 12:30:00,46.02,46.07,46.02,46.05,46000.0,26.4478,26.4766,26.4478,26.4651,46000.0
2012-10-05 12:40:00,46.04,46.04,46.01,46.02,34700.0,26.4593,26.4593,26.4421,26.4478,34700.0
2012-10-05 12:50:00,46.01,46.02,45.99,45.99,41900.0,26.4421,26.4478,26.4306,26.4306,41900.0
2012-10-05 13:00:00,46.0,46.0,45.98,45.98,16600.0,26.4363,26.4363,26.4248,26.4248,16600.0
2012-10-05 13:10:00,45.99,45.99,45.96,45.98,51800.0,26.4306,26.4306,26.4133,26.4248,51800.0
2012-10-05 13:20:00,45.97,45.99,45.97,45.99,59200.0,26.4191,26.4306,26.4191,26.4306,59200.0
2012-10-05 13:30:00,45.98,46.0,45.97,45.98,55800.0,26.4248,26.4363,26.4191,26.4248,55800.0
2012-10-05 13:40:00,45.98,45.99,45.97,45.98,40600.0,26.4248,26.4306,26.4191,26.4248,40600.0
2012-10-05 13:50:00,45.98,46.03,45.98,46.03,130500.0,26.4248,26.4536,26.4248,26.4536,130500.0
2012-10-05 14:00:00,46.02,46.03,45.98,46.0,44900.0,26.4478,26.4536,26.4248,26.4363,44900.0
2012-10-05 14:10:00,46.0,46.01,45.97,45.98,51100.0,26.4363,26.4421,26.4191,26.4248,51100.0
2012-10-05 14:20:00,45.98,45.99,45.93,45.97,74900.0,26.4248,26.4306,26.3961,26.4191,74900.0
2012-10-05 14:30:00,45.97,45.99,45.94,45.94,82500.0,26.4191,26.4306,26.4019,26.4019,82500.0
2012-10-05 14:40:00,45.95,45.96,45.91,45.92,45900.0,26.4076,26.4133,26.3846,26.3904,45900.0
2012-10-05 14:50:00,45.93,45.94,45.89,45.89,41500.0,26.3961,26.4019,26.3731,26.3731,41500.0
2012-10-05 15:00:00,45.9,45.91,45.88,45.91,78500.0,26.3789,26.3846,26.3674,26.3846,78500.0
2012-10-05 15:10:00,45.91,45.94,45.9,45.93,95400.0,26.3846,26.4019,26.3789,26.3961,95400.0
2012-10-05 15:20:00,45.94,45.95,45.93,45.95,87000.0,26.4019,26.4076,26.3961,26.4076,87000.0
2012-10-05 15:30:00,45.94,45.95,45.87,45.9,191200.0,26.4019,26.4076,26.3616,26.3789,191200.0
2012-10-05 15:40:00,45.89,45.96,45.89,45.96,159000.0,26.3731,26.4133,26.3731,26.4133,159000.0
2012-10-05 15:50:00,45.96,45.97,45.9,45.97,316200.0,26.4133,26.4191,26.3789,26.4191,316200.0
2012-10-08 09:30:00,45.92,46.17,45.91,45.95,68000.0,26.3904,26.534,26.3846,26.4076,68000.0
2012-10-08 09:40:00,45.97,45.98,45.82,45.84,47100.0,26.4191,26.4248,26.3329,26.3444,47100.0
2012-10-08 09:50:00,45.83,45.85,45.74,45.77,33300.0,26.3386,26.3501,26.2869,26.3042,33300.0
2012-10-08 10:00:00,45.77,45.84,45.72,45.82,75200.0,26.3042,26.3444,26.2754,26.3329,75200.0
2012-10-08 10:10:00,45.82,45.93,45.82,45.92,50900.0,26.3329,26.3961,26.3329,26.3904,50900.0
2012-10-08 10:20:00,45.92,45.97,45.9,45.96,45200.0,26.3904,26.4191,26.3789,26.4133,45200.0
2012-10-08 10:30:00,45.97,46.0,45.93,45.94,35500.0,26.4191,26.4363,26.3961,26.4019,35500.0
2012-10-08 10:40:00,45.95,46.0,45.94,45.97,30500.0,26.4076,26.4363,26.4019,26.4191,30500.0
2012-10-08 10:50:00,45.97,46.0,45.96,46.0,40200.0,26.4191,26.4363,26.4133,26.4363,40200.0
2012-10-08 11:00:00,45.98,46.01,45.9,45.94,88400.0,26.4248,26.4421,26.3789,26.4019,88400.0
2012-10-08 11:10:00,45.94,46.0,45.93,45.99,42800.0,26.4019,26.4363,26.3961,26.4306,42800.0
2012-10-08 11:20:00,45.99,46.0,45.95,45.97,34300.0,26.4306,26.4363,26.4076,26.4191,34300.0
2012-10-08 11:30:00,45.97,46.02,45.96,45.98,31700.0,26.4191,26.4478,26.4133,26.4248,31700.0
2012-10-08 11:40:00,45.97,46.09,45.97,46.09,72800.0,26.4191,26.4881,26.4191,26.4881,72800.0
2012-10-08 11:50:00,46.08,46.08,46.02,46.05,46300.0,26.4823,26.4823,26.4478,26.4651,46300.0
2012-10-08 12:00:00,46.06,46.06,46.02,46.03,29800.0,26.4708,26.4708,26.4478,26.4536,29800.0
2012-10-08 12:10:00,46.02,46.04,46.0,46.01,28200.0,26.4478,26.4593,26.4363,26.4421,28200.0
2012-10-08 12:20:00,46.02,46.06,46.02,46.05,25500.0,26.4478,26.4708,26.4478,26.4651,25500.0
2012-10-08 12:30:00,46.05,46.08,46.05,46.06,18800.0,26.4651,26.4823,26.4651,26.4708,18800.0
2012-10-08 12:40:00,46.06,46.07,46.02,46.03,38100.0,26.4708,26.4766,26.4478,26.4536,38100.0
2012-10-08 12:50:00,46.03,46.08,46.02,46.05,37800.0,26.4536,26.4823,26.4478,26.4651,37800.0
2012-10-08 13:00:00,46.06,46.1,46.05,46.09,27600.0,26.4708,26.4938,26.4651,26.4881,27600.0
2012-10-08 13:10:00,46.09,46.12,46.07,46.11,33200.0,26.4881,26.5053,26.4766,26.4996,33200.0
2012-10-08 13:20:00,46.11,46.12,46.07,46.07,43400.0,26.4996,26.5053,26.4766,26.4766,43400.0
2012-10-08 13:30:00,46.08,46.11,46.06,46.06,38500.0,26.4823,26.4996,26.4708,26.4708,38500.0
2012-10-08 13:40:00,46.07,46.08,46.05,46.06,21600.0,26.4766,26.4823,26.4651,26.4708,21600.0
2012-10-08 13:50:00,46.07,46.09,46.05,46.08,42000.0,26.4766,26.4881,26.4651,26.4823,42000.0
2012-10-08 14:00:00,46.08,46.09,46.05,46.09,35500.0,26.4823,26.4881,26.4651,26.4881,35500.0
2012-10-08 14:10:00,46.09,46.1,46.08,46.1,32600.0,26.4881,26.4938,26.4823,26.4938,32600.0
2012-10-08 14:20:00,46.1,46.14,46.09,46.13,53700.0,26.4938,26.5168,26.4881,26.511,53700.0
2012-10-08 14:30:00,46.13,46.15,46.1,46.1,51700.0,26.511,26.5225,26.4938,26.4938,51700.0
2012-10-08 14:40:00,46.1,46.11,46.06,46.07,62100.0,26.4938,26.4996,26.4708,26.4766,62100.0
2012-10-08 14:50:00,46.07,46.1,46.04,46.09,66800.0,26.4766,26.4938,26.4593,26.4881,66800.0
2012-10-08 15:00:00,46.09,46.17,46.07,46.07,74700.0,26.4881,26.534,26.4766,26.4766,74700.0
2012-10-08 15:10:00,46.07,46.08,46.06,46.06,35700.0,26.4766,26.4823,26.4708,26.4708,35700.0
2012-10-08 15:20:00,46.06,46.07,46.02,46.03,63600.0,26.4708,26.4766,26.4478,26.4536,63600.0
2012-10-08 15:30:00,46.02,46.08,46.02,46.07,43700.0,26.4478,26.4823,26.4478,26.4766,43700.0
2012-10-08 15:40:00,46.06,46.09,46.04,46.07,111700.0,26.4708,26.4881,26.4593,26.4766,111700.0
2012-10-08 15:50:00,46.07,46.1,46.07,46.07,128000.0,26.4766,26.4938,26.4766,26.4766,128000.0
2012-10-09 09:30:00,46.04,46.1,45.9,45.99,137200.0,26.4593,26.4938,26.3789,26.4306,137200.0
2012-10-09 09:40:00,45.99,46.14,45.97,46.07,217500.0,26.4306,26.5168,26.4191,26.4766,217500.0
2012-10-09 09:50:00,46.07,46.13,46.01,46.02,62000.0,26.4766,26.511,26.4421,26.4478,62000.0
2012-10-09 10:00:00,46.01,46.07,46.0,46.03,136600.0,26.4421,26.4766,26.4363,26.4536,136600.0
2012-10-09 10:10:00,46.04,46.12,46.03,46.06,44800.0,26.4593,26.5053,26.4536,26.4708,44800.0
2012-10-09 10:20:00,46.07,46.07,46.0,46.01,54200.0,26.4766,26.4766,26.4363,26.4421,54200.0
2012-10-09 10:30:00,46.0,46.03,45.97,46.0,122900.0,26.4363,26.4536,26.4191,26.4363,122900.0
2012-10-09 10:40:00,46.0,46.04,45.97,46.0,51600.0,26.4363,26.4593,26.4191,26.4363,51600.0
2012-10-09 10:50:00,46.0,46.02,45.96,45.98,38300.0,26.4363,26.4478,26.4133,26.4248,38300.0
2012-10-09 11:00:00,45.98,45.98,45.91,45.94,56700.0,26.4248,26.4248,26.3846,26.4019,56700.0
2012-10-09 11:10:00,45.93,45.94,45.88,45.9,95000.0,26.3961,26.4019,26.3674,26.3789,95000.0
2012-10-09 11:20:00,45.91,45.92,45.81,45.86,83700.0,26.3846,26.3904,26.3271,26.3559,83700.0
2012-10-09 11:30:00,45.86,45.89,45.84,45.87,54900.0,26.3559,26.3731,26.3444,26.3616,54900.0
2012-10-09 11:40:00,45.87,45.87,45.83,45.86,44300.0,26.3616,26.3616,26.3386,26.3559,44300.0
2012-10-09 11:50:00,45.85,45.87,45.82,45.82,37000.0,26.3501,26.3616,26.3329,26.3329,37000.0
2012-10-09 12:00:00,45.83,45.85,45.8,45.81,35700.0,26.3386,26.3501,26.3214,26.3271,35700.0
2012-10-09 12:10:00,45.81,45.84,45.76,45.79,112600.0,26.3271,26.3444,26.2984,26.3156,112600.0
2012-10-09 12:20:00,45.79,45.8,45.77,45.79,30000.0,26.3156,26.3214,26.3042,26.3156,30000.0
2012-10-09 12:30:00,45.8,45.86,45.79,45.86,36500.0,26.3214,26.3559,26.3156,26.3559,36500.0
2012-10-09 12:40:00,45.85,45.85,45.81,45.85,24100.0,26.3501,26.3501,26.3271,26.3501,24100.0
2012-10-09 12:50:00,45.85,45.86,45.82,45.83,14400.0,26.3501,26.3559,26.3329,26.3386,14400.0
2012-10-09 13:00:00,45.83,45.84,45.82,45.84,21700.0,26.3386,26.3444,26.3329,26.3444,21700.0
2012-10-09 13:10:00,45.84,45.88,45.84,45.88,27200.0,26.3444,26.3674,26.3444,26.3674,27200.0
2012-10-09 13:20:00,45.88,45.93,45.87,45.89,21500.0,26.3674,26.3961,26.3616,26.3731,21500.0
2012-10-09 13:30:00,45.89,45.91,45.89,45.89,35400.0,26.3731,26.3846,26.3731,26.3731,35400.0
2012-10-09 13:40:00,45.9,45.9,45.89,45.89,7500.0,26.3789,26.3789,26.3731,26.3731,7500.0
2012-10-09 13:50:00,45.89,45.9,45.86,45.86,27100.0,26.3731,26.3789,26.3559,26.3559,27100.0
2012-10-09 14:00:00,45.86,45.91,45.86,45.9,85800.0,26.3559,26.3846,26.3559,26.3789,85800.0
2012-10-09 14:10:00,45.9,45.91,45.89,45.9,55300.0,26.3789,26.3846,26.3731,26.3789,55300.0
2012-10-09 14:20:00,45.89,45.9,45.83,45.83,60800.0,26.3731,26.3789,26.3386,26.3386,60800.0
2012-10-09 14:30:00,45.83,45.87,45.83,45.86,63000.0,26.3386,26.3616,26.3386,26.3559,63000.0
2012-10-09 14:40:00,45.86,45.93,45.84,45.92,45700.0,26.3559,26.3961,26.3444,26.3904,45700.0
2012-10-09 14:50:00,45.92,45.94,45.91,45.91,33300.0,26.3904,26.4019,26.3846,26.3846,33300.0
2012-10-09 15:00:00,45.91,45.93,45.89,45.89,147700.0,26.3846,26.3961,26.3731,26.3731,147700.0
2012-10-09 15:10:00,45.9,45.95,45.89,45.94,83500.0,26.3789,26.4076,26.3731,26.4019,83500.0
2012-10-09 15:20:00,45.94,45.98,45.93,45.97,56500.0,26.4019,26.4248,26.3961,26.4191,56500.0
2012-10-09 15:30:00,45.98,45.98,45.95,45.96,62300.0,26.4248,26.4248,26.4076,26.4133,62300.0
2012-10-09 15:40:00,45.96,46.0,45.96,45.98,97000.0,26.4133,26.4363,26.4133,26.4248,97000.0
2012-10-09 15:50:00,45.97,45.98,45.93,45.96,224900.0,26.4191,26.4248,26.3961,26.4133,224900.0
2012-10-10 09:30:00,46.0,46.06,45.9,46.02,95300.0,26.4363,26.4708,26.3789,26.4478,95300.0
2012-10-10 09:40:00,46.01,46.11,45.82,45.86,107400.0,26.4421,26.4996,26.3329,26.3559,107400.0
2012-10-10 09:50:00,45.86,45.96,45.8,45.96,57200.0,26.3559,26.4133,26.3214,26.4133,57200.0
2012-10-10 10:00:00,45.95,45.95,45.83,45.84,37000.0,26.4076,26.4076,26.3386,26.3444,37000.0
2012-10-10 10:10:00,45.84,45.92,45.84,45.89,59000.0,26.3444,26.3904,26.3444,26.3731,59000.0
2012-10-10 10:20:00,45.89,45.94,45.88,45.9,43200.0,26.3731,26.4019,26.3674,26.3789,43200.0
2012-10-10 10:30:00,45.9,45.92,45.87,45.9,38700.0,26.3789,26.3904,26.3616,26.3789,38700.0
2012-10-10 10:40:00,45.91,45.97,45.88,45.93,65900.0,26.3846,26.4191,26.3674,26.3961,65900.0
2012-10-10 10:50:00,45.92,46.0,45.91,45.98,42000.0,26.3904,26.4363,26.3846,26.4248,42000.0
2012-10-10 11:00:00,45.99,46.01,45.97,45.97,35000.0,26.4306,26.4421,26.4191,26.4191,35000.0
2012-10-10 11:10:00,45.96,45.98,45.95,45.97,38100.0,26.4133,26.4248,26.4076,26.4191,38100.0
2012-10-10 11:20:00,45.96,45.97,45.94,45.94,50400.0,26.4133,26.4191,26.4019,26.4019,50400.0
2012-10-10 11:30:00,45.94,45.94,45.89,45.9,44500.0,26.4019,26.4019,26.3731,26.3789,44500.0
2012-10-10 11:40:00,45.89,45.94,45.86,45.93,34000.0,26.3731,26.4019,26.3559,26.3961,34000.0
2012-10-10 11:50:00,45.94,45.95,45.88,45.95,55100.0,26.4019,26.4076,26.3674,26.4076,55100.0
2012-10-10 12:00:00,45.95,45.95,45.93,45.95,49200.0,26.4076,26.4076,26.3961,26.4076,49200.0
2012-10-10 12:10:00,45.94,45.96,45.93,45.95,46600.0,26.4019,26.4133,26.3961,26.4076,46600.0
2012-10-10 12:20:00,45.95,45.95,45.91,45.92,29200.0,26.4076,26.4076,26.3846,26.3904,29200.0
2012-10-10 12:30:00,45.91,45.91,45.85,45.89,39500.0,26.3846,26.3846,26.3501,26.3731,39500.0
2012-10-10 12:40:00,45.88,45.92,45.87,45.89,40000.0,26.3674,26.3904,26.3616,26.3731,40000.0
2012-10-10 12:50:00,45.88,45.89,45.8,45.84,60900.0,26.3674,26.3731,26.3214,26.3444,60900.0
2012-10-10 13:00:00,45.83,45.88,45.83,45.88,46100.0,26.3386,26.3674,26.3386,26.3674,46100.0
2012-10-10 13:10:00,45.88,45.93,45.87,45.91,52100.0,26.3674,26.3961,26.3616,26.3846,52100.0
2012-10-10 13:20:00,45.92,46.0,45.91,45.98,40800.0,26.3904,26.4363,26.3846,26.4248,40800.0
2012-10-10 13:30:00,45.97,45.98,45.95,45.96,26600.0,26.4191,26.4248,26.4076,26.4133,26600.0
2012-10-10 13:40:00,45.96,45.96,45.93,45.93,45900.0,26.4133,26.4133,26.3961,26.3961,45900.0
2012-10-10 13:50:00,45.92,45.93,45.9,45.91,33100.0,26.3904,26.3961,26.3789,26.3846,33100.0
2012-10-10 14:00:00,45.9,45.97,45.9,45.94,58000.0,26.3789,26.4191,26.3789,26.4019,58000.0
2012-10-10 14:10:00,45.94,45.96,45.94,45.95,51100.0,26.4019,26.4133,26.4019,26.4076,51100.0
2012-10-10 14:20:00,45.96,45.96,45.91,45.94,66000.0,26.4133,26.4133,26.3846,26.4019,66000.0
2012-10-10 14:30:00,45.94,45.96,45.92,45.95,51000.0,26.4019,26.4133,26.3904,26.4076,51000.0
2012-10-10 14:40:00,45.95,45.95,45.91,45.94,44600.0,26.4076,26.4076,26.3846,26.4019,44600.0
2012-10-10 14:50:00,45.94,45.94,45.92,45.93,43100.0,26.4019,26.4019,26.3904,26.3961,43100.0
2012-10-10 15:00:00,45.93,45.95,45.92,45.95,77500.0,26.3961,26.4076,26.3904,26.4076,77500.0
2012-10-10 15:10:00,45.96,45.97,45.94,45.94,70100.0,26.4133,26.4191,26.4019,26.4019,70100.0
2012-10-10 15:20:00,45.95,45.98,45.93,45.95,68800.0,26.4076,26.4248,26.3961,26.4076,68800.0
2012-10-10 15:30:00,45.95,45.98,45.93,45.97,107300.0,26.4076,26.4248,26.3961,26.4191,107300.0
2012-10-10 15:40:00,45.97,45.97,45.93,45.95,97800.0,26.4191,26.4191,26.3961,26.4076,97800.0
2012-10-10 15:50:00,45.95,45.97,45.91,45.97,261700.0,26.4076,26.4191,26.3846,26.4191,261700.0
2012-10-11 09:30:00,46.15,46.15,45.87,45.96,134600.0,26.5225,26.5225,26.3616,26.4133,134600.0
2012-10-11 09:40:00,45.96,46.04,45.91,45.92,191300.0,26.4133,26.4593,26.3846,26.3904,191300.0
2012-10-11 09:50:00,45.91,45.96,45.82,45.84,118400.0,26.3846,26.4133,26.3329,26.3444,118400.0
2012-10-11 10:00:00,45.84,45.88,45.78,45.79,137600.0,26.3444,26.3674,26.3099,26.3156,137600.0
2012-10-11 10:10:00,45.79,45.83,45.78,45.8,83400.0,26.3156,26.3386,26.3099,26.3214,83400.0
2012-10-11 10:20:00,45.79,45.82,45.79,45.81,53700.0,26.3156,26.3329,26.3156,26.3271,53700.0
2012-10-11 10:30:00,45.81,45.81,45.74,45.74,53500.0,26.3271,26.3271,26.2869,26.2869,53500.0
2012-10-11 10:40:00,45.75,45.76,45.7,45.73,79300.0,26.2927,26.2984,26.2639,26.2812,79300.0
2012-10-11 10:50:00,45.73,45.81,45.73,45.81,76400.0,26.2812,26.3271,26.2812,26.3271,76400.0
2012-10-11 11:00:00,45.82,45.93,45.81,45.93,84200.0,26.3329,26.3961,26.3271,26.3961,84200.0
2012-10-11 11:10:00,45.93,45.94,45.83,45.83,66000.0,26.3961,26.4019,26.3386,26.3386,66000.0
2012-10-11 11:20:00,45.83,45.88,45.82,45.84,46200.0,26.3386,26.3674,26.3329,26.3444,46200.0
2012-10-11 11:30:00,45.84,45.84,45.79,45.8,44800.0,26.3444,26.3444,26.3156,26.3214,44800.0
2012-10-11 11:40:00,45.8,45.9,45.78,45.88,52800.0,26.3214,26.3789,26.3099,26.3674,52800.0
2012-10-11 11:50:00,45.88,45.89,45.8,45.87,56000.0,26.3674,26.3731,26.3214,26.3616,56000.0
2012-10-11 12:00:00,45.87,45.87,45.75,45.76,53000.0,26.3616,26.3616,26.2927,26.2984,53000.0
2012-10-11 12:10:00,45.77,45.78,45.74,45.75,28400.0,26.3042,26.3099,26.2869,26.2927,28400.0
2012-10-11 12:20:00,45.75,45.77,45.74,45.76,17900.0,26.2927,26.3042,26.2869,26.2984,17900.0
2012-10-11 12:30:00,45.77,45.77,45.71,45.72,38500.0,26.3042,26.3042,26.2697,26.2754,38500.0
2012-10-11 12:40:00,45.73,45.74,45.7,45.74,103000.0,26.2812,26.2869,26.2639,26.2869,103000.0
2012-10-11 12:50:00,45.74,45.79,45.73,45.77,64600.0,26.2869,26.3156,26.2812,26.3042,64600.0
2012-10-11 13:00:00,45.78,45.81,45.74,45.8,55900.0,26.3099,26.3271,26.2869,26.3214,55900.0
2012-10-11 13:10:00,45.8,45.88,45.8,45.87,37200.0,26.3214,26.3674,26.3214,26.3616,37200.0
2012-10-11 13:20:00,45.87,45.88,45.82,45.88,61800.0,26.3616,26.3674,26.3329,26.3674,61800.0
2012-10-11 13:30:00,45.87,45.89,45.86,45.86,52700.0,26.3616,26.3731,26.3559,26.3559,52700.0
2012-10-11 13:40:00,45.86,45.87,45.81,45.81,46100.0,26.3559,26.3616,26.3271,26.3271,46100.0
2012-10-11 13:50:00,45.82,45.82,45.75,45.78,45100.0,26.3329,26.3329,26.2927,26.3099,45100.0
2012-10-11 14:00:00,45.78,45.81,45.76,45.8,48300.0,26.3099,26.3271,26.2984,26.3214,48300.0
2012-10-11 14:10:00,45.8,45.81,45.78,45.78,37200.0,26.3214,26.3271,26.3099,26.3099,37200.0
2012-10-11 14:20:00,45.78,45.84,45.78,45.79,80000.0,26.3099,26.3444,26.3099,26.3156,80000.0
2012-10-11 14:30:00,45.79,45.8,45.77,45.78,63300.0,26.3156,26.3214,26.3042,26.3099,63300.0
2012-10-11 14:40:00,45.78,45.78,45.71,45.71,44100.0,26.3099,26.3099,26.2697,26.2697,44100.0
2012-10-11 14:50:00,45.71,45.74,45.71,45.73,57200.0,26.2697,26.2869,26.2697,26.2812,57200.0
2012-10-11 15:00:00,45.74,45.74,45.71,45.71,70500.0,26.2869,26.2869,26.2697,26.2697,70500.0
2012-10-11 15:10:00,45.72,45.75,45.71,45.72,116100.0,26.2754,26.2927,26.2697,26.2754,116100.0
2012-10-11 15:20:00,45.72,45.74,45.71,45.74,51000.0,26.2754,26.2869,26.2697,26.2869,51000.0
2012-10-11 15:30:00,45.74,45.75,45.72,45.73,119100.0,26.2869,26.2927,26.2754,26.2812,119100.0
2012-10-11 15:40:00,45.73,45.74,45.71,45.73,130900.0,26.2812,26.2869,26.2697,26.2812,130900.0
2012-10-11 15:50:00,45.73,45.74,45.7,45.71,174000.0,26.2812,26.2869,26.2639,26.2697,174000.0
2012-10-12 09:30:00,45.92,46.07,45.81,45.87,132200.0,26.3904,26.4766,26.3271,26.3616,132200.0
2012-10-12 09:40:00,45.87,46.04,45.84,45.94,83600.0,26.3616,26.4593,26.3444,26.4019,83600.0
2012-10-12 09:50:00,45.94,46.02,45.93,45.93,61800.0,26.4019,26.4478,26.3961,26.3961,61800.0
2012-10-12 10:00:00,45.95,46.03,45.95,45.99,61000.0,26.4076,26.4536,26.4076,26.4306,61000.0
2012-10-12 10:10:00,45.99,45.99,45.91,45.91,37600.0,26.4306,26.4306,26.3846,26.3846,37600.0
2012-10-12 10:20:00,45.92,45.93,45.87,45.91,31300.0,26.3904,26.3961,26.3616,26.3846,31300.0
2012-10-12 10:30:00,45.91,45.92,45.86,45.86,26200.0,26.3846,26.3904,26.3559,26.3559,26200.0
2012-10-12 10:40:00,45.87,45.9,45.83,45.83,26200.0,26.3616,26.3789,26.3386,26.3386,26200.0
2012-10-12 10:50:00,45.85,45.87,45.78,45.79,24000.0,26.3501,26.3616,26.3099,26.3156,24000.0
2012-10-12 11:00:00,45.78,45.83,45.78,45.79,18400.0,26.3099,26.3386,26.3099,26.3156,18400.0
2012-10-12 11:10:00,45.8,45.8,45.72,45.72,31700.0,26.3214,26.3214,26.2754,26.2754,31700.0
2012-10-12 11:20:00,45.72,45.73,45.68,45.68,27600.0,26.2754,26.2812,26.2524,26.2524,27600.0
2012-10-12 11:30:00,45.68,45.68,45.61,45.66,66300.0,26.2524,26.2524,26.2122,26.2409,66300.0
2012-10-12 11:40:00,45.66,45.68,45.61,45.65,31800.0,26.2409,26.2524,26.2122,26.2352,31800.0
2012-10-12 11:50:00,45.65,45.66,45.62,45.63,35900.0,26.2352,26.2409,26.2179,26.2237,35900.0
2012-10-12 12:00:00,45.63,45.69,45.62,45.67,20600.0,26.2237,26.2582,26.2179,26.2467,20600.0
2012-10-12 12:10:00,45.68,45.68,45.63,45.63,12000.0,26.2524,26.2524,26.2237,26.2237,12000.0
2012-10-12 12:20:00,45.63,45.65,45.62,45.64,30100.0,26.2237,26.2352,26.2179,26.2294,30100.0
2012-10-12 12:30:00,45.64,45.68,45.64,45.66,30500.0,26.2294,26.2524,26.2294,26.2409,30500.0
2012-10-12 12:40:00,45.67,45.67,45.64,45.65,27400.0,26.2467,26.2467,26.2294,26.2352,27400.0
2012-10-12 12:50:00,45.65,45.68,45.64,45.67,20600.0,26.2352,26.2524,26.2294,26.2467,20600.0
2012-10-12 13:00:00,45.68,45.71,45.68,45.7,27900.0,26.2524,26.2697,26.2524,26.2639,27900.0
2012-10-12 13:10:00,45.69,45.69,45.66,45.66,26500.0,26.2582,26.2582,26.2409,26.2409,26500.0
2012-10-12 13:20:00,45.67,45.67,45.63,45.64,27300.0,26.2467,26.2467,26.2237,26.2294,27300.0
2012-10-12 13:30:00,45.65,45.65,45.61,45.64,18000.0,26.2352,26.2352,26.2122,26.2294,18000.0
2012-10-12 13:40:00,45.63,45.64,45.6,45.61,26400.0,26.2237,26.2294,26.2065,26.2122,26400.0
2012-10-12 13:50:00,45.62,45.68,45.62,45.68,33500.0,26.2179,26.2524,26.2179,26.2524,33500.0
2012-10-12 14:00:00,45.68,45.68,45.62,45.63,33100.0,26.2524,26.2524,26.2179,26.2237,33100.0
2012-10-12 14:10:00,45.64,45.64,45.61,45.62,16800.0,26.2294,26.2294,26.2122,26.2179,16800.0
2012-10-12 14:20:00,45.63,45.64,45.61,45.63,21100.0,26.2237,26.2294,26.2122,26.2237,21100.0
2012-10-12 14:30:00,45.64,45.64,45.61,45.62,19000.0,26.2294,26.2294,26.2122,26.2179,19000.0
2012-10-12 14:40:00,45.61,45.65,45.59,45.63,42800.0,26.2122,26.2352,26.2007,26.2237,42800.0
2012-10-12 14:50:00,45.64,45.65,45.6,45.6,26200.0,26.2294,26.2352,26.2065,26.2065,26200.0
2012-10-12 15:00:00,45.61,45.61,45.54,45.56,40300.0,26.2122,26.2122,26.172,26.1835,40300.0
2012-10-12 15:10:00,45.55,45.62,45.55,45.6,55700.0,26.1777,26.2179,26.1777,26.2065,55700.0
2012-10-12 15:20:00,45.61,45.61,45.58,45.6,47300.0,26.2122,26.2122,26.195,26.2065,47300.0
2012-10-12 15:30:00,45.6,45.6,45.54,45.55,42700.0,26.2065,26.2065,26.172,26.1777,42700.0
2012-10-12 15:40:00,45.56,45.59,45.54,45.55,69500.0,26.1835,26.2007,26.172,26.1777,69500.0
2012-10-12 15:50:00,45.55,45.64,45.54,45.63,167800.0,26.1777,26.2294,26.172,26.2237,167800.0
2012-10-15 09:30:00,45.75,45.75,45.4,45.43,98300.0,26.2927,26.2927,26.0915,26.1088,98300.0
2012-10-15 09:40:00,45.42,45.49,45.31,45.46,100200.0,26.103,26.1432,26.0398,26.126,100200.0
2012-10-15 09:50:00,45.46,45.52,45.41,45.45,58000.0,26.126,26.1605,26.0973,26.1202,58000.0
2012-10-15 10:00:00,45.45,45.47,45.41,45.41,55100.0,26.1202,26.1317,26.0973,26.0973,55100.0
2012-10-15 10:10:00,45.42,45.57,45.41,45.53,55800.0,26.103,26.1892,26.0973,26.1662,55800.0
2012-10-15 10:20:00,45.53,45.56,45.49,45.5,37000.0,26.1662,26.1835,26.1432,26.149,37000.0
2012-10-15 10:30:00,45.5,45.55,45.48,45.51,49500.0,26.149,26.1777,26.1375,26.1547,49500.0
2012-10-15 10:40:00,45.51,45.53,45.5,45.51,29600.0,26.1547,26.1662,26.149,26.1547,29600.0
2012-10-15 10:50:00,45.5,45.52,45.47,45.48,41200.0,26.149,26.1605,26.1317,26.1375,41200.0
2012-10-15 11:00:00,45.48,45.49,45.43,45.44,70700.0,26.1375,26.1432,26.1088,26.1145,70700.0
2012-10-15 11:10:00,45.43,45.49,45.43,45.47,65400.0,26.1088,26.1432,26.1088,26.1317,65400.0
2012-10-15 11:20:00,45.46,45.5,45.46,45.48,30600.0,26.126,26.149,26.126,26.1375,30600.0
2012-10-15 11:30:00,45.48,45.53,45.48,45.53,38700.0,26.1375,26.1662,26.1375,26.1662,38700.0
2012-10-15 11:40:00,45.53,45.6,45.53,45.58,38400.0,26.1662,26.2065,26.1662,26.195,38400.0
2012-10-15 11:50:00,45.59,45.59,45.56,45.57,21400.0,26.2007,26.2007,26.1835,26.1892,21400.0
2012-10-15 12:00:00,45.56,45.57,45.53,45.54,73200.0,26.1835,26.1892,26.1662,26.172,73200.0
2012-10-15 12:10:00,45.54,45.55,45.52,45.53,17700.0,26.172,26.1777,26.1605,26.1662,17700.0
2012-10-15 12:20:00,45.53,45.55,45.52,45.54,33200.0,26.1662,26.1777,26.1605,26.172,33200.0
2012-10-15 12:30:00,45.54,45.56,45.54,45.56,19800.0,26.172,26.1835,26.172,26.1835,19800.0
2012-10-15 12:40:00,45.57,45.59,45.56,45.57,22700.0,26.1892,26.2007,26.1835,26.1892,22700.0
2012-10-15 12:50:00,45.57,45.58,45.56,45.57,19500.0,26.1892,26.195,26.1835,26.1892,19500.0
2012-10-15 13:00:00,45.56,45.58,45.55,45.57,36000.0,26.1835,26.195,26.1777,26.1892,36000.0
2012-10-15 13:10:00,45.57,45.58,45.53,45.54,25600.0,26.1892,26.195,26.1662,26.172,25600.0
2012-10-15 13:20:00,45.54,45.55,45.53,45.55,11200.0,26.172,26.1777,26.1662,26.1777,11200.0
2012-10-15 13:30:00,45.55,45.57,45.54,45.54,20600.0,26.1777,26.1892,26.172,26.172,20600.0
2012-10-15 13:40:00,45.54,45.55,45.54,45.55,4200.0,26.172,26.1777,26.172,26.1777,4200.0
2012-10-15 13:50:00,45.54,45.57,45.54,45.57,70600.0,26.172,26.1892,26.172,26.1892,70600.0
2012-10-15 14:00:00,45.57,45.58,45.55,45.55,101900.0,26.1892,26.195,26.1777,26.1777,101900.0
2012-10-15 14:10:00,45.56,45.56,45.52,45.53,24000.0,26.1835,26.1835,26.1605,26.1662,24000.0
2012-10-15 14:20:00,45.52,45.55,45.52,45.53,44300.0,26.1605,26.1777,26.1605,26.1662,44300.0
2012-10-15 14:30:00,45.53,45.55,45.52,45.54,50600.0,26.1662,26.1777,26.1605,26.172,50600.0
2012-10-15 14:40:00,45.54,45.55,45.51,45.52,34500.0,26.172,26.1777,26.1547,26.1605,34500.0
2012-10-15 14:50:00,45.53,45.54,45.51,45.51,33200.0,26.1662,26.172,26.1547,26.1547,33200.0
2012-10-15 15:00:00,45.52,45.55,45.52,45.54,59500.0,26.1605,26.1777,26.1605,26.172,59500.0
2012-10-15 15:10:00,45.55,45.6,45.54,45.6,52500.0,26.1777,26.2065,26.172,26.2065,52500.0
2012-10-15 15:20:00,45.6,45.6,45.56,45.58,39100.0,26.2065,26.2065,26.1835,26.195,39100.0
2012-10-15 15:30:00,45.59,45.6,45.56,45.59,42800.0,26.2007,26.2065,26.1835,26.2007,42800.0
2012-10-15 15:40:00,45.59,45.63,45.58,45.63,91100.0,26.2007,26.2237,26.195,26.2237,91100.0
2012-10-15 15:50:00,45.63,45.67,45.63,45.66,209800.0,26.2237,26.2467,26.2237,26.2409,209800.0
2012-10-16 09:30:00,45.78,45.85,45.58,45.84,97500.0,26.3099,26.3501,26.195,26.3444,97500.0
2012-10-16 09:40:00,45.84,45.91,45.78,45.86,114100.0,26.3444,26.3846,26.3099,26.3559,114100.0
2012-10-16 09:50:00,45.85,45.87,45.8,45.84,110700.0,26.3501,26.3616,26.3214,26.3444,110700.0
2012-10-16 10:00:00,45.84,45.95,45.84,45.95,128900.0,26.3444,26.4076,26.3444,26.4076,128900.0
2012-10-16 10:10:00,45.95,46.02,45.91,45.93,150000.0,26.4076,26.4478,26.3846,26.3961,150000.0
2012-10-16 10:20:00,45.92,45.96,45.89,45.94,182500.0,26.3904,26.4133,26.3731,26.4019,182500.0
2012-10-16 10:30:00,45.94,46.0,45.93,45.98,106800.0,26.4019,26.4363,26.3961,26.4248,106800.0
2012-10-16 10:40:00,45.98,45.99,45.93,45.96,54200.0,26.4248,26.4306,26.3961,26.4133,54200.0
2012-10-16 10:50:00,45.96,45.96,45.9,45.96,73700.0,26.4133,26.4133,26.3789,26.4133,73700.0
2012-10-16 11:00:00,45.96,46.0,45.92,45.93,63100.0,26.4133,26.4363,26.3904,26.3961,63100.0
2012-10-16 11:10:00,45.94,45.94,45.87,45.89,42900.0,26.4019,26.4019,26.3616,26.3731,42900.0
2012-10-16 11:20:00,45.88,45.91,45.87,45.87,77500.0,26.3674,26.3846,26.3616,26.3616,77500.0
2012-10-16 11:30:00,45.87,45.88,45.83,45.84,46100.0,26.3616,26.3674,26.3386,26.3444,46100.0
2012-10-16 11:40:00,45.84,45.85,45.79,45.8,45000.0,26.3444,26.3501,26.3156,26.3214,45000.0
2012-10-16 11:50:00,45.8,45.8,45.77,45.78,48200.0,26.3214,26.3214,26.3042,26.3099,48200.0
2012-10-16 12:00:00,45.78,45.82,45.77,45.82,23900.0,26.3099,26.3329,26.3042,26.3329,23900.0
2012-10-16 12:10:00,45.82,45.84,45.81,45.84,22300.0,26.3329,26.3444,26.3271,26.3444,22300.0
2012-10-16 12:20:00,45.83,45.84,45.82,45.84,8800.0,26.3386,26.3444,26.3329,26.3444,8800.0
2012-10-16 12:30:00,45.84,45.84,45.81,45.82,39200.0,26.3444,26.3444,26.3271,26.3329,39200.0
2012-10-16 12:40:00,45.81,45.84,45.79,45.8,34000.0,26.3271,26.3444,26.3156,26.3214,34000.0
2012-10-16 12:50:00,45.8,45.81,45.79,45.8,11000.0,26.3214,26.3271,26.3156,26.3214,11000.0
2012-10-16 13:00:00,45.8,45.81,45.77,45.8,29200.0,26.3214,26.3271,26.3042,26.3214,29200.0
2012-10-16 13:10:00,45.8,45.82,45.79,45.8,23900.0,26.3214,26.3329,26.3156,26.3214,23900.0
2012-10-16 13:20:00,45.8,45.81,45.77,45.79,38100.0,26.3214,26.3271,26.3042,26.3156,38100.0
2012-10-16 13:30:00,45.79,45.8,45.79,45.8,9200.0,26.3156,26.3214,26.3156,26.3214,9200.0
2012-10-16 13:40:00,45.8,45.8,45.74,45.74,170300.0,26.3214,26.3214,26.2869,26.2869,170300.0
2012-10-16 13:50:00,45.75,45.77,45.73,45.76,38500.0,26.2927,26.3042,26.2812,26.2984,38500.0
2012-10-16 14:00:00,45.75,45.77,45.75,45.76,28100.0,26.2927,26.3042,26.2927,26.2984,28100.0
2012-10-16 14:10:00,45.76,45.76,45.73,45.74,28800.0,26.2984,26.2984,26.2812,26.2869,28800.0
2012-10-16 14:20:00,45.74,45.75,45.72,45.75,58600.0,26.2869,26.2927,26.2754,26.2927,58600.0
2012-10-16 14:30:00,45.75,45.75,45.69,45.69,53100.0,26.2927,26.2927,26.2582,26.2582,53100.0
2012-10-16 14:40:00,45.69,45.72,45.69,45.72,33700.0,26.2582,26.2754,26.2582,26.2754,33700.0
2012-10-16 14:50:00,45.71,45.75,45.71,45.75,40300.0,26.2697,26.2927,26.2697,26.2927,40300.0
2012-10-16 15:00:00,45.75,45.79,45.74,45.78,83800.0,26.2927,26.3156,26.2869,26.3099,83800.0
2012-10-16 15:10:00,45.79,45.79,45.71,45.76,89000.0,26.3156,26.3156,26.2697,26.2984,89000.0
2012-10-16 15:20:00,45.75,45.79,45.74,45.79,45200.0,26.2927,26.3156,26.2869,26.3156,45200.0
2012-10-16 15:30:00,45.79,45.84,45.77,45.84,109900.0,26.3156,26.3444,26.3042,26.3444,109900.0
2012-10-16 15:40:00,45.83,45.87,45.81,45.87,190600.0,26.3386,26.3616,26.3271,26.3616,190600.0
2012-10-16 15:50:00,45.86,45.89,45.86,45.89,168300.0,26.3559,26.3731,26.3559,26.3731,168300.0
2012-10-17 09:30:00,46.07,46.2,45.92,46.18,186500.0,26.4766,26.5513,26.3904,26.5398,186500.0
2012-10-17 09:40:00,46.18,46.24,46.11,46.18,108000.0,26.5398,26.5743,26.4996,26.5398,108000.0
2012-10-17 09:50:00,46.18,46.26,46.16,46.23,95000.0,26.5398,26.5858,26.5283,26.5685,95000.0
2012-10-17 10:00:00,46.24,46.29,46.23,46.29,76500.0,26.5743,26.603,26.5685,26.603,76500.0
2012-10-17 10:10:00,46.3,46.34,46.23,46.34,65500.0,26.6087,26.6317,26.5685,26.6317,65500.0
2012-10-17 10:20:00,46.35,46.4,46.33,46.39,74700.0,26.6375,26.6662,26.626,26.6605,74700.0
2012-10-17 10:30:00,46.39,46.42,46.37,46.41,71400.0,26.6605,26.6777,26.649,26.672,71400.0
2012-10-17 10:40:00,46.42,46.42,46.38,46.4,71800.0,26.6777,26.6777,26.6547,26.6662,71800.0
2012-10-17 10:50:00,46.41,46.41,46.34,46.34,74400.0,26.672,26.672,26.6317,26.6317,74400.0
2012-10-17 11:00:00,46.34,46.38,46.33,46.34,72200.0,26.6317,26.6547,26.626,26.6317,72200.0
2012-10-17 11:10:00,46.34,46.39,46.33,46.38,64300.0,26.6317,26.6605,26.626,26.6547,64300.0
2012-10-17 11:20:00,46.39,46.41,46.38,46.4,66100.0,26.6605,26.672,26.6547,26.6662,66100.0
2012-10-17 11:30:00,46.39,46.45,46.39,46.43,115300.0,26.6605,26.695,26.6605,26.6835,115300.0
2012-10-17 11:40:00,46.42,46.46,46.42,46.45,43800.0,26.6777,26.7007,26.6777,26.695,43800.0
2012-10-17 11:50:00,46.46,46.5,46.45,46.5,49400.0,26.7007,26.7237,26.695,26.7237,49400.0
2012-10-17 12:00:00,46.49,46.57,46.49,46.56,139700.0,26.7179,26.7639,26.7179,26.7582,139700.0
2012-10-17 12:10:00,46.56,46.6,46.55,46.59,81600.0,26.7582,26.7812,26.7524,26.7754,81600.0
2012-10-17 12:20:00,46.59,46.64,46.57,46.62,136800.0,26.7754,26.8041,26.7639,26.7927,136800.0
2012-10-17 12:30:00,46.61,46.62,46.58,46.59,64300.0,26.7869,26.7927,26.7697,26.7754,64300.0
2012-10-17 12:40:00,46.59,46.61,46.58,46.61,68400.0,26.7754,26.7869,26.7697,26.7869,68400.0
2012-10-17 12:50:00,46.61,46.62,46.59,46.59,58600.0,26.7869,26.7927,26.7754,26.7754,58600.0
2012-10-17 13:00:00,46.59,46.59,46.56,46.58,67500.0,26.7754,26.7754,26.7582,26.7697,67500.0
2012-10-17 13:10:00,46.59,46.59,46.54,46.55,48200.0,26.7754,26.7754,26.7467,26.7524,48200.0
2012-10-17 13:20:00,46.56,46.6,46.55,46.57,56000.0,26.7582,26.7812,26.7524,26.7639,56000.0
2012-10-17 13:30:00,46.58,46.63,46.58,46.6,57200.0,26.7697,26.7984,26.7697,26.7812,57200.0
2012-10-17 13:40:00,46.61,46.62,46.57,46.59,99800.0,26.7869,26.7927,26.7639,26.7754,99800.0
2012-10-17 13:50:00,46.58,46.64,46.58,46.64,57000.0,26.7697,26.8041,26.7697,26.8041,57000.0
2012-10-17 14:00:00,46.64,46.65,46.63,46.63,65600.0,26.8041,26.8099,26.7984,26.7984,65600.0
2012-10-17 14:10:00,46.63,46.67,46.63,46.64,61700.0,26.7984,26.8214,26.7984,26.8041,61700.0
2012-10-17 14:20:00,46.64,46.68,46.64,46.65,85800.0,26.8041,26.8271,26.8041,26.8099,85800.0
2012-10-17 14:30:00,46.66,46.66,46.62,46.65,58400.0,26.8156,26.8156,26.7927,26.8099,58400.0
2012-10-17 14:40:00,46.65,46.66,46.62,46.62,88000.0,26.8099,26.8156,26.7927,26.7927,88000.0
2012-10-17 14:50:00,46.62,46.65,46.6,46.64,99200.0,26.7927,26.8099,26.7812,26.8041,99200.0
2012-10-17 15:00:00,46.63,46.65,46.62,46.64,86500.0,26.7984,26.8099,26.7927,26.8041,86500.0
2012-10-17 15:10:00,46.64,46.64,46.62,46.63,54300.0,26.8041,26.8041,26.7927,26.7984,54300.0
2012-10-17 15:20:00,46.63,46.63,46.55,46.55,182400.0,26.7984,26.7984,26.7524,26.7524,182400.0
2012-10-17 15:30:00,46.56,46.57,46.53,46.54,165000.0,26.7582,26.7639,26.7409,26.7467,165000.0
2012-10-17 15:40:00,46.53,46.54,46.49,46.49,189500.0,26.7409,26.7467,26.7179,26.7179,189500.0
2012-10-17 15:50:00,46.5,46.54,46.49,46.53,211700.0,26.7237,26.7467,26.7179,26.7409,211700.0
2012-10-18 09:30:00,46.56,46.74,46.55,46.6,219600.0,26.7582,26.8616,26.7524,26.7812,219600.0
2012-10-18 09:40:00,46.6,46.62,46.54,46.56,89100.0,26.7812,26.7927,26.7467,26.7582,89100.0
2012-10-18 09:50:00,46.56,46.57,46.43,46.53,67200.0,26.7582,26.7639,26.6835,26.7409,67200.0
2012-10-18 10:00:00,46.53,46.6,46.53,46.58,71300.0,26.7409,26.7812,26.7409,26.7697,71300.0
2012-10-18 10:10:00,46.59,46.65,46.57,46.61,82400.0,26.7754,26.8099,26.7639,26.7869,82400.0
2012-10-18 10:20:00,46.61,46.63,46.58,46.62,80600.0,26.7869,26.7984,26.7697,26.7927,80600.0
2012-10-18 10:30:00,46.62,46.68,46.61,46.63,74300.0,26.7927,26.8271,26.7869,26.7984,74300.0
2012-10-18 10:40:00,46.63,46.64,46.59,46.64,36600.0,26.7984,26.8041,26.7754,26.8041,36600.0
2012-10-18 10:50:00,46.64,46.66,46.63,46.64,60900.0,26.8041,26.8156,26.7984,26.8041,60900.0
2012-10-18 11:00:00,46.63,46.66,46.62,46.65,54900.0,26.7984,26.8156,26.7927,26.8099,54900.0
2012-10-18 11:10:00,46.65,46.69,46.65,46.68,53100.0,26.8099,26.8329,26.8099,26.8271,53100.0
2012-10-18 11:20:00,46.69,46.7,46.68,46.7,40600.0,26.8329,26.8386,26.8271,26.8386,40600.0
2012-10-18 11:30:00,46.7,46.74,46.69,46.73,75300.0,26.8386,26.8616,26.8329,26.8559,75300.0
2012-10-18 11:40:00,46.74,46.74,46.72,46.73,40600.0,26.8616,26.8616,26.8501,26.8559,40600.0
2012-10-18 11:50:00,46.73,46.75,46.73,46.73,58300.0,26.8559,26.8674,26.8559,26.8559,58300.0
2012-10-18 12:00:00,46.73,46.75,46.73,46.74,35700.0,26.8559,26.8674,26.8559,26.8616,35700.0
2012-10-18 12:10:00,46.73,46.75,46.72,46.73,39000.0,26.8559,26.8674,26.8501,26.8559,39000.0
2012-10-18 12:20:00,46.73,46.75,46.73,46.75,18400.0,26.8559,26.8674,26.8559,26.8674,18400.0
2012-10-18 12:30:00,46.75,46.78,46.74,46.76,79600.0,26.8674,26.8846,26.8616,26.8731,79600.0
2012-10-18 12:40:00,46.76,46.76,46.72,46.72,20900.0,26.8731,26.8731,26.8501,26.8501,20900.0
2012-10-18 12:50:00,46.73,46.75,46.71,46.75,45200.0,26.8559,26.8674,26.8444,26.8674,45200.0
2012-10-18 13:00:00,46.75,46.77,46.74,46.74,51100.0,26.8674,26.8789,26.8616,26.8616,51100.0
2012-10-18 13:10:00,46.74,46.75,46.71,46.71,24300.0,26.8616,26.8674,26.8444,26.8444,24300.0
2012-10-18 13:20:00,46.72,46.73,46.67,46.71,67400.0,26.8501,26.8559,26.8214,26.8444,67400.0
2012-10-18 13:30:00,46.7,46.71,46.69,46.69,13400.0,26.8386,26.8444,26.8329,26.8329,13400.0
2012-10-18 13:40:00,46.69,46.71,46.66,46.7,34200.0,26.8329,26.8444,26.8156,26.8386,34200.0
2012-10-18 13:50:00,46.7,46.71,46.68,46.7,26800.0,26.8386,26.8444,26.8271,26.8386,26800.0
2012-10-18 14:00:00,46.69,46.78,46.69,46.77,45000.0,26.8329,26.8846,26.8329,26.8789,45000.0
2012-10-18 14:10:00,46.78,46.79,46.77,46.78,28700.0,26.8846,26.8903,26.8789,26.8846,28700.0
2012-10-18 14:20:00,46.78,46.8,46.77,46.77,21600.0,26.8846,26.8961,26.8789,26.8789,21600.0
2012-10-18 14:30:00,46.77,46.81,46.74,46.76,131500.0,26.8789,26.9018,26.8616,26.8731,131500.0
2012-10-18 14:40:00,46.76,46.8,46.7,46.77,92400.0,26.8731,26.8961,26.8386,26.8789,92400.0
2012-10-18 14:50:00,46.78,46.83,46.74,46.81,185100.0,26.8846,26.9133,26.8616,26.9018,185100.0
2012-10-18 15:00:00,46.81,46.83,46.77,46.83,40400.0,26.9018,26.9133,26.8789,26.9133,40400.0
2012-10-18 15:10:00,46.82,46.86,46.78,46.79,121400.0,26.9076,26.9306,26.8846,26.8903,121400.0
2012-10-18 15:20:00,46.8,46.82,46.79,46.82,43000.0,26.8961,26.9076,26.8903,26.9076,43000.0
2012-10-18 15:30:00,46.82,46.83,46.79,46.81,67900.0,26.9076,26.9133,26.8903,26.9018,67900.0
2012-10-18 15:40:00,46.81,46.83,46.8,46.81,127000.0,26.9018,26.9133,26.8961,26.9018,127000.0
2012-10-18 15:50:00,46.81,46.83,46.8,46.81,181700.0,26.9018,26.9133,26.8961,26.9018,181700.0
2012-10-19 09:30:00,46.75,46.88,46.68,46.85,657400.0,26.8674,26.9421,26.8271,26.9248,657400.0
2012-10-19 09:40:00,46.86,46.89,46.83,46.84,84700.0,26.9306,26.9478,26.9133,26.9191,84700.0
2012-10-19 09:50:00,46.85,46.89,46.82,46.83,63400.0,26.9248,26.9478,26.9076,26.9133,63400.0
2012-10-19 10:00:00,46.83,46.89,46.81,46.87,82700.0,26.9133,26.9478,26.9018,26.9363,82700.0
2012-10-19 10:10:00,46.87,46.9,46.85,46.87,66100.0,26.9363,26.9536,26.9248,26.9363,66100.0
2012-10-19 10:20:00,46.87,46.96,46.86,46.96,93100.0,26.9363,26.988,26.9306,26.988,93100.0
2012-10-19 10:30:00,46.95,46.97,46.94,46.94,48600.0,26.9823,26.9938,26.9766,26.9766,48600.0
2012-10-19 10:40:00,46.94,47.02,46.94,47.0,186200.0,26.9766,27.0225,26.9766,27.011,186200.0
2012-10-19 10:50:00,47.01,47.09,47.0,47.06,121600.0,27.0168,27.0628,27.011,27.0455,121600.0
2012-10-19 11:00:00,47.06,47.08,46.99,46.99,70700.0,27.0455,27.057,27.0053,27.0053,70700.0
2012-10-19 11:10:00,46.99,47.01,46.89,46.89,54600.0,27.0053,27.0168,26.9478,26.9478,54600.0
2012-10-19 11:20:00,46.89,46.95,46.86,46.93,98200.0,26.9478,26.9823,26.9306,26.9708,98200.0
2012-10-19 11:30:00,46.93,46.94,46.89,46.9,43000.0,26.9708,26.9766,26.9478,26.9536,43000.0
2012-10-19 11:40:00,46.89,46.89,46.83,46.85,35700.0,26.9478,26.9478,26.9133,26.9248,35700.0
2012-10-19 11:50:00,46.85,46.86,46.77,46.8,78000.0,26.9248,26.9306,26.8789,26.8961,78000.0
2012-10-19 12:00:00,46.8,46.8,46.77,46.78,28400.0,26.8961,26.8961,26.8789,26.8846,28400.0
2012-10-19 12:10:00,46.78,46.8,46.73,46.77,83800.0,26.8846,26.8961,26.8559,26.8789,83800.0
2012-10-19 12:20:00,46.77,46.84,46.77,46.8,66900.0,26.8789,26.9191,26.8789,26.8961,66900.0
2012-10-19 12:30:00,46.8,46.81,46.77,46.77,34300.0,26.8961,26.9018,26.8789,26.8789,34300.0
2012-10-19 12:40:00,46.77,46.79,46.74,46.77,46400.0,26.8789,26.8903,26.8616,26.8789,46400.0
2012-10-19 12:50:00,46.78,46.78,46.76,46.76,37400.0,26.8846,26.8846,26.8731,26.8731,37400.0
2012-10-19 13:00:00,46.76,46.77,46.73,46.73,15900.0,26.8731,26.8789,26.8559,26.8559,15900.0
2012-10-19 13:10:00,46.73,46.75,46.72,46.73,38400.0,26.8559,26.8674,26.8501,26.8559,38400.0
2012-10-19 13:20:00,46.74,46.74,46.69,46.7,52600.0,26.8616,26.8616,26.8329,26.8386,52600.0
2012-10-19 13:30:00,46.71,46.72,46.69,46.71,72200.0,26.8444,26.8501,26.8329,26.8444,72200.0
2012-10-19 13:40:00,46.71,46.72,46.65,46.66,101900.0,26.8444,26.8501,26.8099,26.8156,101900.0
2012-10-19 13:50:00,46.66,46.7,46.64,46.69,64000.0,26.8156,26.8386,26.8041,26.8329,64000.0
2012-10-19 14:00:00,46.69,46.74,46.68,46.71,57500.0,26.8329,26.8616,26.8271,26.8444,57500.0
2012-10-19 14:10:00,46.7,46.71,46.65,46.65,40400.0,26.8386,26.8444,26.8099,26.8099,40400.0
2012-10-19 14:20:00,46.66,46.69,46.55,46.57,92700.0,26.8156,26.8329,26.7524,26.7639,92700.0
2012-10-19 14:30:00,46.57,46.62,46.57,46.62,39000.0,26.7639,26.7927,26.7639,26.7927,39000.0
2012-10-19 14:40:00,46.62,46.62,46.58,46.58,26400.0,26.7927,26.7927,26.7697,26.7697,26400.0
2012-10-19 14:50:00,46.59,46.61,46.54,46.6,56400.0,26.7754,26.7869,26.7467,26.7812,56400.0
2012-10-19 15:00:00,46.61,46.63,46.57,46.62,77300.0,26.7869,26.7984,26.7639,26.7927,77300.0
2012-10-19 15:10:00,46.62,46.63,46.6,46.63,55600.0,26.7927,26.7984,26.7812,26.7984,55600.0
2012-10-19 15:20:00,46.63,46.69,46.62,46.62,68300.0,26.7984,26.8329,26.7927,26.7927,68300.0
2012-10-19 15:30:00,46.62,46.73,46.58,46.69,155400.0,26.7927,26.8559,26.7697,26.8329,155400.0
2012-10-19 15:40:00,46.69,46.73,46.66,46.68,216800.0,26.8329,26.8559,26.8156,26.8271,216800.0
2012-10-19 15:50:00,46.69,46.7,46.64,46.67,332900.0,26.8329,26.8386,26.8041,26.8214,332900.0
2012-10-22 09:30:00,46.51,46.75,46.45,46.49,132000.0,26.7294,26.8674,26.695,26.7179,132000.0
2012-10-22 09:40:00,46.48,46.48,46.4,46.43,105200.0,26.7122,26.7122,26.6662,26.6835,105200.0
2012-10-22 09:50:00,46.43,46.5,46.41,46.48,91600.0,26.6835,26.7237,26.672,26.7122,91600.0
2012-10-22 10:00:00,46.47,46.58,46.45,46.56,126000.0,26.7064,26.7697,26.695,26.7582,126000.0
2012-10-22 10:10:00,46.56,46.57,46.5,46.55,357800.0,26.7582,26.7639,26.7237,26.7524,357800.0
2012-10-22 10:20:00,46.55,46.57,46.49,46.49,311300.0,26.7524,26.7639,26.7179,26.7179,311300.0
2012-10-22 10:30:00,46.49,46.53,46.48,46.5,64200.0,26.7179,26.7409,26.7122,26.7237,64200.0
2012-10-22 10:40:00,46.5,46.54,46.49,46.51,51000.0,26.7237,26.7467,26.7179,26.7294,51000.0
2012-10-22 10:50:00,46.5,46.57,46.49,46.57,48900.0,26.7237,26.7639,26.7179,26.7639,48900.0
2012-10-22 11:00:00,46.57,46.58,46.54,46.55,33400.0,26.7639,26.7697,26.7467,26.7524,33400.0
2012-10-22 11:10:00,46.54,46.57,46.54,46.57,46300.0,26.7467,26.7639,26.7467,26.7639,46300.0
2012-10-22 11:20:00,46.57,46.58,46.5,46.52,58800.0,26.7639,26.7697,26.7237,26.7352,58800.0
2012-10-22 11:30:00,46.52,46.56,46.48,46.56,65600.0,26.7352,26.7582,26.7122,26.7582,65600.0
2012-10-22 11:40:00,46.55,46.61,46.55,46.6,57800.0,26.7524,26.7869,26.7524,26.7812,57800.0
2012-10-22 11:50:00,46.6,46.6,46.54,46.57,37800.0,26.7812,26.7812,26.7467,26.7639,37800.0
2012-10-22 12:00:00,46.56,46.56,46.49,46.55,65900.0,26.7582,26.7582,26.7179,26.7524,65900.0
2012-10-22 12:10:00,46.54,46.56,46.53,46.54,38900.0,26.7467,26.7582,26.7409,26.7467,38900.0
2012-10-22 12:20:00,46.55,46.57,46.55,46.56,29100.0,26.7524,26.7639,26.7524,26.7582,29100.0
2012-10-22 12:30:00,46.56,46.59,46.55,46.57,24800.0,26.7582,26.7754,26.7524,26.7639,24800.0
2012-10-22 12:40:00,46.56,46.59,46.56,46.58,42700.0,26.7582,26.7754,26.7582,26.7697,42700.0
2012-10-22 12:50:00,46.58,46.59,46.55,46.56,29400.0,26.7697,26.7754,26.7524,26.7582,29400.0
2012-10-22 13:00:00,46.55,46.58,46.54,46.55,25400.0,26.7524,26.7697,26.7467,26.7524,25400.0
2012-10-22 13:10:00,46.54,46.55,46.51,46.52,54300.0,26.7467,26.7524,26.7294,26.7352,54300.0
2012-10-22 13:20:00,46.52,46.54,46.5,46.53,45400.0,26.7352,26.7467,26.7237,26.7409,45400.0
2012-10-22 13:30:00,46.51,46.53,46.5,46.51,44800.0,26.7294,26.7409,26.7237,26.7294,44800.0
2012-10-22 13:40:00,46.51,46.51,46.46,46.47,61600.0,26.7294,26.7294,26.7007,26.7064,61600.0
2012-10-22 13:50:00,46.47,46.5,46.45,46.49,65700.0,26.7064,26.7237,26.695,26.7179,65700.0
2012-10-22 14:00:00,46.5,46.5,46.47,46.49,40900.0,26.7237,26.7237,26.7064,26.7179,40900.0
2012-10-22 14:10:00,46.5,46.5,46.47,46.48,48100.0,26.7237,26.7237,26.7064,26.7122,48100.0
2012-10-22 14:20:00,46.49,46.5,46.46,46.48,40700.0,26.7179,26.7237,26.7007,26.7122,40700.0
2012-10-22 14:30:00,46.48,46.5,46.46,46.47,77300.0,26.7122,26.7237,26.7007,26.7064,77300.0
2012-10-22 14:40:00,46.47,46.49,46.43,46.43,51700.0,26.7064,26.7179,26.6835,26.6835,51700.0
2012-10-22 14:50:00,46.43,46.44,46.4,46.41,35900.0,26.6835,26.6892,26.6662,26.672,35900.0
2012-10-22 15:00:00,46.41,46.43,46.4,46.4,89000.0,26.672,26.6835,26.6662,26.6662,89000.0
2012-10-22 15:10:00,46.41,46.45,46.4,46.43,53800.0,26.672,26.695,26.6662,26.6835,53800.0
2012-10-22 15:20:00,46.42,46.47,46.41,46.47,107200.0,26.6777,26.7064,26.672,26.7064,107200.0
2012-10-22 15:30:00,46.47,46.5,46.46,46.48,117200.0,26.7064,26.7237,26.7007,26.7122,117200.0
2012-10-22 15:40:00,46.48,46.5,46.47,46.49,94700.0,26.7122,26.7237,26.7064,26.7179,94700.0
2012-10-22 15:50:00,46.5,46.59,46.49,46.56,339700.0,26.7237,26.7754,26.7179,26.7582,339700.0
2012-10-23 09:30:00,46.31,46.55,46.09,46.37,266600.0,26.6145,26.7524,26.4881,26.649,266600.0
2012-10-23 09:40:00,46.38,46.49,46.31,46.44,130700.0,26.6547,26.7179,26.6145,26.6892,130700.0
2012-10-23 09:50:00,46.44,46.45,46.37,46.43,76200.0,26.6892,26.695,26.649,26.6835,76200.0
2012-10-23 10:00:00,46.43,46.43,46.29,46.33,155300.0,26.6835,26.6835,26.603,26.626,155300.0
2012-10-23 10:10:00,46.33,46.33,46.29,46.29,55900.0,26.626,26.626,26.603,26.603,55900.0
2012-10-23 10:20:00,46.29,46.31,46.25,46.29,63000.0,26.603,26.6145,26.58,26.603,63000.0
2012-10-23 10:30:00,46.29,46.29,46.19,46.21,89600.0,26.603,26.603,26.5455,26.557,89600.0
2012-10-23 10:40:00,46.21,46.25,46.2,46.21,58300.0,26.557,26.58,26.5513,26.557,58300.0
2012-10-23 10:50:00,46.22,46.23,46.19,46.2,38900.0,26.5628,26.5685,26.5455,26.5513,38900.0
2012-10-23 11:00:00,46.2,46.22,46.15,46.17,54800.0,26.5513,26.5628,26.5225,26.534,54800.0
2012-10-23 11:10:00,46.17,46.19,46.17,46.18,40100.0,26.534,26.5455,26.534,26.5398,40100.0
2012-10-23 11:20:00,46.19,46.2,46.17,46.17,76900.0,26.5455,26.5513,26.534,26.534,76900.0
2012-10-23 11:30:00,46.18,46.18,46.11,46.13,62500.0,26.5398,26.5398,26.4996,26.511,62500.0
2012-10-23 11:40:00,46.13,46.15,46.12,46.13,37400.0,26.511,26.5225,26.5053,26.511,37400.0
2012-10-23 11:50:00,46.13,46.15,46.11,46.14,39100.0,26.511,26.5225,26.4996,26.5168,39100.0
2012-10-23 12:00:00,46.14,46.19,46.13,46.16,32100.0,26.5168,26.5455,26.511,26.5283,32100.0
2012-10-23 12:10:00,46.16,46.26,46.15,46.25,51200.0,26.5283,26.5858,26.5225,26.58,51200.0
2012-10-23 12:20:00,46.25,46.3,46.25,46.28,59500.0,26.58,26.6087,26.58,26.5973,59500.0
2012-10-23 12:30:00,46.28,46.28,46.26,46.27,37700.0,26.5973,26.5973,26.5858,26.5915,37700.0
2012-10-23 12:40:00,46.26,46.28,46.23,46.23,46500.0,26.5858,26.5973,26.5685,26.5685,46500.0
2012-10-23 12:50:00,46.24,46.27,46.24,46.27,38200.0,26.5743,26.5915,26.5743,26.5915,38200.0
2012-10-23 13:00:00,46.27,46.28,46.25,46.26,38600.0,26.5915,26.5973,26.58,26.5858,38600.0
2012-10-23 13:10:00,46.27,46.3,46.25,46.26,38900.0,26.5915,26.6087,26.58,26.5858,38900.0
2012-10-23 13:20:00,46.26,46.3,46.26,46.3,31300.0,26.5858,26.6087,26.5858,26.6087,31300.0
2012-10-23 13:30:00,46.29,46.29,46.25,46.26,34500.0,26.603,26.603,26.58,26.5858,34500.0
2012-10-23 13:40:00,46.26,46.29,46.25,46.27,30200.0,26.5858,26.603,26.58,26.5915,30200.0
2012-10-23 13:50:00,46.27,46.3,46.26,46.3,50500.0,26.5915,26.6087,26.5858,26.6087,50500.0
2012-10-23 14:00:00,46.3,46.3,46.24,46.24,31700.0,26.6087,26.6087,26.5743,26.5743,31700.0
2012-10-23 14:10:00,46.25,46.29,46.24,46.27,69100.0,26.58,26.603,26.5743,26.5915,69100.0
2012-10-23 14:20:00,46.27,46.32,46.25,46.3,59200.0,26.5915,26.6202,26.58,26.6087,59200.0
2012-10-23 14:30:00,46.31,46.33,46.27,46.33,69900.0,26.6145,26.626,26.5915,26.626,69900.0
2012-10-23 14:40:00,46.32,46.36,46.32,46.35,54900.0,26.6202,26.6432,26.6202,26.6375,54900.0
2012-10-23 14:50:00,46.34,46.37,46.34,46.35,36400.0,26.6317,26.649,26.6317,26.6375,36400.0
2012-10-23 15:00:00,46.34,46.36,46.33,46.33,54600.0,26.6317,26.6432,26.626,26.626,54600.0
2012-10-23 15:10:00,46.34,46.34,46.29,46.33,64100.0,26.6317,26.6317,26.603,26.626,64100.0
2012-10-23 15:20:00,46.33,46.34,46.24,46.24,52500.0,26.626,26.6317,26.5743,26.5743,52500.0
2012-10-23 15:30:00,46.24,46.27,46.21,46.23,87400.0,26.5743,26.5915,26.557,26.5685,87400.0
2012-10-23 15:40:00,46.22,46.24,46.2,46.22,110000.0,26.5628,26.5743,26.5513,26.5628,110000.0
2012-10-23 15:50:00,46.22,46.24,46.2,46.2,205700.0,26.5628,26.5743,26.5513,26.5513,205700.0
2012-10-24 09:30:00,46.22,46.26,46.15,46.23,99300.0,26.5628,26.5858,26.5225,26.5685,99300.0
2012-10-24 09:40:00,46.25,46.29,46.2,46.24,76900.0,26.58,26.603,26.5513,26.5743,76900.0
2012-10-24 09:50:00,46.23,46.36,46.22,46.33,52600.0,26.5685,26.6432,26.5628,26.626,52600.0
2012-10-24 10:00:00,46.32,46.35,46.3,46.3,97900.0,26.6202,26.6375,26.6087,26.6087,97900.0
2012-10-24 10:10:00,46.3,46.33,46.27,46.29,75400.0,26.6087,26.626,26.5915,26.603,75400.0
2012-10-24 10:20:00,46.29,46.33,46.26,46.27,65000.0,26.603,26.626,26.5858,26.5915,65000.0
2012-10-24 10:30:00,46.27,46.36,46.25,46.34,69800.0,26.5915,26.6432,26.58,26.6317,69800.0
2012-10-24 10:40:00,46.34,46.38,46.34,46.38,55400.0,26.6317,26.6547,26.6317,26.6547,55400.0
2012-10-24 10:50:00,46.38,46.39,46.36,46.39,79200.0,26.6547,26.6605,26.6432,26.6605,79200.0
2012-10-24 11:00:00,46.39,46.49,46.37,46.45,98600.0,26.6605,26.7179,26.649,26.695,98600.0
2012-10-24 11:10:00,46.45,46.48,46.41,46.41,70500.0,26.695,26.7122,26.672,26.672,70500.0
2012-10-24 11:20:00,46.41,46.44,46.39,46.42,61600.0,26.672,26.6892,26.6605,26.6777,61600.0
2012-10-24 11:30:00,46.43,46.43,46.34,46.34,53500.0,26.6835,26.6835,26.6317,26.6317,53500.0
2012-10-24 11:40:00,46.35,46.37,46.33,46.34,35000.0,26.6375,26.649,26.626,26.6317,35000.0
2012-10-24 11:50:00,46.35,46.35,46.31,46.32,24700.0,26.6375,26.6375,26.6145,26.6202,24700.0
2012-10-24 12:00:00,46.31,46.37,46.31,46.36,40100.0,26.6145,26.649,26.6145,26.6432,40100.0
2012-10-24 12:10:00,46.36,46.36,46.29,46.3,50300.0,26.6432,26.6432,26.603,26.6087,50300.0
2012-10-24 12:20:00,46.29,46.31,46.28,46.3,31400.0,26.603,26.6145,26.5973,26.6087,31400.0
2012-10-24 12:30:00,46.3,46.31,46.29,46.3,20100.0,26.6087,26.6145,26.603,26.6087,20100.0
2012-10-24 12:40:00,46.29,46.32,46.27,46.28,26700.0,26.603,26.6202,26.5915,26.5973,26700.0
2012-10-24 12:50:00,46.27,46.28,46.27,46.28,34900.0,26.5915,26.5973,26.5915,26.5973,34900.0
2012-10-24 13:00:00,46.27,46.34,46.26,46.33,75000.0,26.5915,26.6317,26.5858,26.626,75000.0
2012-10-24 13:10:00,46.34,46.34,46.32,46.32,26800.0,26.6317,26.6317,26.6202,26.6202,26800.0
2012-10-24 13:20:00,46.32,46.37,46.32,46.36,62400.0,26.6202,26.649,26.6202,26.6432,62400.0
2012-10-24 13:30:00,46.36,46.39,46.35,46.35,66600.0,26.6432,26.6605,26.6375,26.6375,66600.0
2012-10-24 13:40:00,46.35,46.36,46.33,46.34,30000.0,26.6375,26.6432,26.626,26.6317,30000.0
2012-10-24 13:50:00,46.34,46.34,46.28,46.28,68400.0,26.6317,26.6317,26.5973,26.5973,68400.0
2012-10-24 14:00:00,46.28,46.3,46.27,46.28,32000.0,26.5973,26.6087,26.5915,26.5973,32000.0
2012-10-24 14:10:00,46.28,46.33,46.21,46.27,66600.0,26.5973,26.626,26.557,26.5915,66600.0
2012-10-24 14:20:00,46.27,46.33,46.25,46.32,54800.0,26.5915,26.626,26.58,26.6202,54800.0
2012-10-24 14:30:00,46.31,46.31,46.24,46.25,54800.0,26.6145,26.6145,26.5743,26.58,54800.0
2012-10-24 14:40:00,46.26,46.26,46.21,46.23,58700.0,26.5858,26.5858,26.557,26.5685,58700.0
2012-10-24 14:50:00,46.23,46.24,46.19,46.19,71600.0,26.5685,26.5743,26.5455,26.5455,71600.0
2012-10-24 15:00:00,46.19,46.22,46.11,46.13,92600.0,26.5455,26.5628,26.4996,26.511,92600.0
2012-10-24 15:10:00,46.14,46.16,46.1,46.1,66700.0,26.5168,26.5283,26.4938,26.4938,66700.0
2012-10-24 15:20:00,46.11,46.16,46.08,46.16,124500.0,26.4996,26.5283,26.4823,26.5283,124500.0
2012-10-24 15:30:00,46.17,46.17,46.06,46.07,172300.0,26.534,26.534,26.4708,26.4766,172300.0
2012-10-24 15:40:00,46.07,46.07,46.02,46.02,172200.0,26.4766,26.4766,26.4478,26.4478,172200.0
2012-10-24 15:50:00,46.02,46.06,45.98,46.05,452100.0,26.4478,26.4708,26.4248,26.4651,452100.0
2012-10-25 09:30:00,46.27,46.29,46.07,46.18,163800.0,26.5915,26.603,26.4766,26.5398,163800.0
2012-10-25 09:40:00,46.18,46.2,46.08,46.15,101900.0,26.5398,26.5513,26.4823,26.5225,101900.0
2012-10-25 09:50:00,46.16,46.21,46.11,46.21,74700.0,26.5283,26.557,26.4996,26.557,74700.0
2012-10-25 10:00:00,46.21,46.35,46.1,46.34,117100.0,26.557,26.6375,26.4938,26.6317,117100.0
2012-10-25 10:10:00,46.35,46.45,46.35,46.44,135300.0,26.6375,26.695,26.6375,26.6892,135300.0
2012-10-25 10:20:00,46.44,46.46,46.32,46.34,103100.0,26.6892,26.7007,26.6202,26.6317,103100.0
2012-10-25 10:30:00,46.33,46.35,46.23,46.24,107000.0,26.626,26.6375,26.5685,26.5743,107000.0
2012-10-25 10:40:00,46.23,46.24,46.19,46.2,50600.0,26.5685,26.5743,26.5455,26.5513,50600.0
2012-10-25 10:50:00,46.21,46.28,46.16,46.24,72800.0,26.557,26.5973,26.5283,26.5743,72800.0
2012-10-25 11:00:00,46.23,46.25,46.19,46.2,61500.0,26.5685,26.58,26.5455,26.5513,61500.0
2012-10-25 11:10:00,46.18,46.22,46.15,46.22,44500.0,26.5398,26.5628,26.5225,26.5628,44500.0
2012-10-25 11:20:00,46.21,46.21,46.12,46.13,60100.0,26.557,26.557,26.5053,26.511,60100.0
2012-10-25 11:30:00,46.12,46.14,46.02,46.04,75900.0,26.5053,26.5168,26.4478,26.4593,75900.0
2012-10-25 11:40:00,46.04,46.07,46.0,46.0,99700.0,26.4593,26.4766,26.4363,26.4363,99700.0
2012-10-25 11:50:00,46.0,46.09,45.95,46.05,85700.0,26.4363,26.4881,26.4076,26.4651,85700.0
2012-10-25 12:00:00,46.05,46.07,46.01,46.03,55400.0,26.4651,26.4766,26.4421,26.4536,55400.0
2012-10-25 12:10:00,46.02,46.04,46.0,46.02,21000.0,26.4478,26.4593,26.4363,26.4478,21000.0
2012-10-25 12:20:00,46.01,46.05,46.0,46.05,36700.0,26.4421,26.4651,26.4363,26.4651,36700.0
2012-10-25 12:30:00,46.04,46.07,46.02,46.06,42900.0,26.4593,26.4766,26.4478,26.4708,42900.0
2012-10-25 12:40:00,46.06,46.07,46.04,46.07,24400.0,26.4708,26.4766,26.4593,26.4766,24400.0
2012-10-25 12:50:00,46.08,46.13,46.03,46.13,80000.0,26.4823,26.511,26.4536,26.511,80000.0
2012-10-25 13:00:00,46.12,46.14,46.1,46.12,41800.0,26.5053,26.5168,26.4938,26.5053,41800.0
2012-10-25 13:10:00,46.12,46.12,46.09,46.11,36500.0,26.5053,26.5053,26.4881,26.4996,36500.0
2012-10-25 13:20:00,46.11,46.18,46.11,46.15,58800.0,26.4996,26.5398,26.4996,26.5225,58800.0
2012-10-25 13:30:00,46.15,46.16,46.08,46.1,52200.0,26.5225,26.5283,26.4823,26.4938,52200.0
2012-10-25 13:40:00,46.09,46.16,46.09,46.12,30000.0,26.4881,26.5283,26.4881,26.5053,30000.0
2012-10-25 13:50:00,46.12,46.13,46.1,46.1,15600.0,26.5053,26.511,26.4938,26.4938,15600.0
2012-10-25 14:00:00,46.11,46.16,46.09,46.15,53000.0,26.4996,26.5283,26.4881,26.5225,53000.0
2012-10-25 14:10:00,46.15,46.17,46.11,46.12,62600.0,26.5225,26.534,26.4996,26.5053,62600.0
2012-10-25 14:20:00,46.12,46.15,46.1,46.15,51000.0,26.5053,26.5225,26.4938,26.5225,51000.0
2012-10-25 14:30:00,46.15,46.16,46.13,46.15,43600.0,26.5225,26.5283,26.511,26.5225,43600.0
2012-10-25 14:40:00,46.14,46.14,46.11,46.12,76300.0,26.5168,26.5168,26.4996,26.5053,76300.0
2012-10-25 14:50:00,46.13,46.13,46.09,46.12,52200.0,26.511,26.511,26.4881,26.5053,52200.0
2012-10-25 15:00:00,46.11,46.13,46.07,46.08,80800.0,26.4996,26.511,26.4766,26.4823,80800.0
2012-10-25 15:10:00,46.07,46.12,46.07,46.1,44800.0,26.4766,26.5053,26.4766,26.4938,44800.0
2012-10-25 15:20:00,46.1,46.12,46.08,46.12,61800.0,26.4938,26.5053,26.4823,26.5053,61800.0
2012-10-25 15:30:00,46.12,46.15,46.11,46.15,58500.0,26.5053,26.5225,26.4996,26.5225,58500.0
2012-10-25 15:40:00,46.15,46.2,46.15,46.17,143500.0,26.5225,26.5513,26.5225,26.534,143500.0
2012-10-25 15:50:00,46.17,46.22,46.15,46.22,273500.0,26.534,26.5628,26.5225,26.5628,273500.0
2012-10-26 09:30:00,46.3,46.3,46.0,46.11,149300.0,26.6087,26.6087,26.4363,26.4996,149300.0
2012-10-26 09:40:00,46.12,46.3,46.11,46.26,78000.0,26.5053,26.6087,26.4996,26.5858,78000.0
2012-10-26 09:50:00,46.26,46.26,46.17,46.24,40900.0,26.5858,26.5858,26.534,26.5743,40900.0
2012-10-26 10:00:00,46.23,46.27,46.21,46.23,50400.0,26.5685,26.5915,26.557,26.5685,50400.0
2012-10-26 10:10:00,46.21,46.24,46.18,46.2,48800.0,26.557,26.5743,26.5398,26.5513,48800.0
2012-10-26 10:20:00,46.21,46.24,46.18,46.18,47600.0,26.557,26.5743,26.5398,26.5398,47600.0
2012-10-26 10:30:00,46.18,46.2,46.17,46.2,39600.0,26.5398,26.5513,26.534,26.5513,39600.0
2012-10-26 10:40:00,46.21,46.23,46.19,46.21,54400.0,26.557,26.5685,26.5455,26.557,54400.0
2012-10-26 10:50:00,46.22,46.22,46.14,46.21,57300.0,26.5628,26.5628,26.5168,26.557,57300.0
2012-10-26 11:00:00,46.21,46.25,46.2,46.23,46800.0,26.557,26.58,26.5513,26.5685,46800.0
2012-10-26 11:10:00,46.23,46.27,46.2,46.27,34500.0,26.5685,26.5915,26.5513,26.5915,34500.0
2012-10-26 11:20:00,46.26,46.27,46.21,46.22,32800.0,26.5858,26.5915,26.557,26.5628,32800.0
2012-10-26 11:30:00,46.22,46.23,46.19,46.23,37500.0,26.5628,26.5685,26.5455,26.5685,37500.0
2012-10-26 11:40:00,46.23,46.23,46.2,46.21,28900.0,26.5685,26.5685,26.5513,26.557,28900.0
2012-10-26 11:50:00,46.21,46.24,46.2,46.22,27500.0,26.557,26.5743,26.5513,26.5628,27500.0
2012-10-26 12:00:00,46.22,46.23,46.18,46.22,66600.0,26.5628,26.5685,26.5398,26.5628,66600.0
2012-10-26 12:10:00,46.22,46.29,46.22,46.27,55100.0,26.5628,26.603,26.5628,26.5915,55100.0
2012-10-26 12:20:00,46.28,46.3,46.27,46.3,22600.0,26.5973,26.6087,26.5915,26.6087,22600.0
2012-10-26 12:30:00,46.31,46.31,46.22,46.22,34300.0,26.6145,26.6145,26.5628,26.5628,34300.0
2012-10-26 12:40:00,46.22,46.3,46.22,46.28,33800.0,26.5628,26.6087,26.5628,26.5973,33800.0
2012-10-26 12:50:00,46.28,46.33,46.27,46.33,23500.0,26.5973,26.626,26.5915,26.626,23500.0
2012-10-26 13:00:00,46.33,46.34,46.31,46.34,23200.0,26.626,26.6317,26.6145,26.6317,23200.0
2012-10-26 13:10:00,46.33,46.34,46.29,46.3,28200.0,26.626,26.6317,26.603,26.6087,28200.0
2012-10-26 13:20:00,46.29,46.3,46.25,46.29,21600.0,26.603,26.6087,26.58,26.603,21600.0
2012-10-26 13:30:00,46.29,46.38,46.28,46.38,44300.0,26.603,26.6547,26.5973,26.6547,44300.0
2012-10-26 13:40:00,46.38,46.4,46.36,46.38,34900.0,26.6547,26.6662,26.6432,26.6547,34900.0
2012-10-26 13:50:00,46.37,46.38,46.35,46.36,36700.0,26.649,26.6547,26.6375,26.6432,36700.0
2012-10-26 14:00:00,46.36,46.36,46.31,46.31,31400.0,26.6432,26.6432,26.6145,26.6145,31400.0
2012-10-26 14:10:00,46.31,46.33,46.3,46.33,29900.0,26.6145,26.626,26.6087,26.626,29900.0
2012-10-26 14:20:00,46.33,46.37,46.31,46.36,27800.0,26.626,26.649,26.6145,26.6432,27800.0
2012-10-26 14:30:00,46.36,46.4,46.36,46.38,41900.0,26.6432,26.6662,26.6432,26.6547,41900.0
2012-10-26 14:40:00,46.37,46.38,46.35,46.37,40900.0,26.649,26.6547,26.6375,26.649,40900.0
2012-10-26 14:50:00,46.38,46.39,46.33,46.35,54800.0,26.6547,26.6605,26.626,26.6375,54800.0
2012-10-26 15:00:00,46.34,46.35,46.32,46.32,20400.0,26.6317,26.6375,26.6202,26.6202,20400.0
2012-10-26 15:10:00,46.33,46.39,46.33,46.38,92400.0,26.626,26.6605,26.626,26.6547,92400.0
2012-10-26 15:20:00,46.38,46.42,46.37,46.42,44600.0,26.6547,26.6777,26.649,26.6777,44600.0
2012-10-26 15:30:00,46.43,46.44,46.37,46.37,101000.0,26.6835,26.6892,26.649,26.649,101000.0
2012-10-26 15:40:00,46.37,46.39,46.31,46.32,158400.0,26.649,26.6605,26.6145,26.6202,158400.0
2012-10-26 15:50:00,46.31,46.37,46.3,46.32,257300.0,26.6145,26.649,26.6087,26.6202,257300.0
2012-10-31 09:30:00,46.52,46.68,46.35,46.63,145400.0,26.7352,26.8271,26.6375,26.7984,145400.0
2012-10-31 09:40:00,46.61,46.82,46.42,46.8,133100.0,26.7869,26.9076,26.6777,26.8961,133100.0
2012-10-31 09:50:00,46.79,46.82,46.71,46.72,102000.0,26.8903,26.9076,26.8444,26.8501,102000.0
2012-10-31 10:00:00,46.71,46.84,46.71,46.75,91500.0,26.8444,26.9191,26.8444,26.8674,91500.0
2012-10-31 10:10:00,46.75,46.84,46.72,46.79,81300.0,26.8674,26.9191,26.8501,26.8903,81300.0
2012-10-31 10:20:00,46.79,46.85,46.78,46.83,90500.0,26.8903,26.9248,26.8846,26.9133,90500.0
2012-10-31 10:30:00,46.82,46.83,46.75,46.81,64200.0,26.9076,26.9133,26.8674,26.9018,64200.0
2012-10-31 10:40:00,46.8,46.83,46.78,46.81,48300.0,26.8961,26.9133,26.8846,26.9018,48300.0
2012-10-31 10:50:00,46.82,46.86,46.81,46.84,86600.0,26.9076,26.9306,26.9018,26.9191,86600.0
2012-10-31 11:00:00,46.84,46.84,46.73,46.75,91700.0,26.9191,26.9191,26.8559,26.8674,91700.0
2012-10-31 11:10:00,46.75,46.83,46.74,46.82,52900.0,26.8674,26.9133,26.8616,26.9076,52900.0
2012-10-31 11:20:00,46.82,46.84,46.77,46.78,64100.0,26.9076,26.9191,26.8789,26.8846,64100.0
2012-10-31 11:30:00,46.78,46.82,46.77,46.8,134900.0,26.8846,26.9076,26.8789,26.8961,134900.0
2012-10-31 11:40:00,46.8,46.86,46.8,46.85,77700.0,26.8961,26.9306,26.8961,26.9248,77700.0
2012-10-31 11:50:00,46.85,46.86,46.8,46.81,52500.0,26.9248,26.9306,26.8961,26.9018,52500.0
2012-10-31 12:00:00,46.8,46.81,46.76,46.8,82700.0,26.8961,26.9018,26.8731,26.8961,82700.0
2012-10-31 12:10:00,46.8,46.81,46.75,46.75,70300.0,26.8961,26.9018,26.8674,26.8674,70300.0
2012-10-31 12:20:00,46.75,46.78,46.66,46.66,87000.0,26.8674,26.8846,26.8156,26.8156,87000.0
2012-10-31 12:30:00,46.66,46.69,46.6,46.65,88300.0,26.8156,26.8329,26.7812,26.8099,88300.0
2012-10-31 12:40:00,46.65,46.7,46.64,46.65,60900.0,26.8099,26.8386,26.8041,26.8099,60900.0
2012-10-31 12:50:00,46.65,46.7,46.63,46.67,102300.0,26.8099,26.8386,26.7984,26.8214,102300.0
2012-10-31 13:00:00,46.66,46.72,46.66,46.7,50400.0,26.8156,26.8501,26.8156,26.8386,50400.0
2012-10-31 13:10:00,46.7,46.71,46.68,46.68,27500.0,26.8386,26.8444,26.8271,26.8271,27500.0
2012-10-31 13:20:00,46.68,46.69,46.66,46.68,44000.0,26.8271,26.8329,26.8156,26.8271,44000.0
2012-10-31 13:30:00,46.68,46.68,46.67,46.68,18100.0,26.8271,26.8271,26.8214,26.8271,18100.0
2012-10-31 13:40:00,46.67,46.72,46.67,46.72,46700.0,26.8214,26.8501,26.8214,26.8501,46700.0
2012-10-31 13:50:00,46.72,46.73,46.7,46.72,30500.0,26.8501,26.8559,26.8386,26.8501,30500.0
2012-10-31 14:00:00,46.72,46.75,46.71,46.73,45800.0,26.8501,26.8674,26.8444,26.8559,45800.0
2012-10-31 14:10:00,46.73,46.75,46.73,46.74,36900.0,26.8559,26.8674,26.8559,26.8616,36900.0
2012-10-31 14:20:00,46.74,46.74,46.71,46.71,47100.0,26.8616,26.8616,26.8444,26.8444,47100.0
2012-10-31 14:30:00,46.71,46.74,46.71,46.73,49800.0,26.8444,26.8616,26.8444,26.8559,49800.0
2012-10-31 14:40:00,46.73,46.74,46.71,46.74,68300.0,26.8559,26.8616,26.8444,26.8616,68300.0
2012-10-31 14:50:00,46.74,46.78,46.73,46.78,96100.0,26.8616,26.8846,26.8559,26.8846,96100.0
2012-10-31 15:00:00,46.76,46.78,46.74,46.77,100000.0,26.8731,26.8846,26.8616,26.8789,100000.0
2012-10-31 15:10:00,46.77,46.89,46.77,46.89,109100.0,26.8789,26.9478,26.8789,26.9478,109100.0
2012-10-31 15:20:00,46.88,46.93,46.86,46.92,143300.0,26.9421,26.9708,26.9306,26.9651,143300.0
2012-10-31 15:30:00,46.92,46.93,46.9,46.93,125100.0,26.9651,26.9708,26.9536,26.9708,125100.0
2012-10-31 15:40:00,46.93,46.93,46.84,46.87,251600.0,26.9708,26.9708,26.9191,26.9363,251600.0
2012-10-31 15:50:00,46.86,46.87,46.81,46.85,564800.0,26.9306,26.9363,26.9018,26.9248,564800.0
2012-11-01 09:30:00,46.7,46.7,46.34,46.42,147700.0,27.1244,27.1244,26.9153,26.9618,147700.0
2012-11-01 09:40:00,46.41,46.43,46.25,46.34,120900.0,26.956,26.9676,26.863,26.9153,120900.0
2012-11-01 09:50:00,46.34,46.34,46.28,46.28,89800.0,26.9153,26.9153,26.8804,26.8804,89800.0
2012-11-01 10:00:00,46.29,46.4,46.26,46.26,188300.0,26.8863,26.9501,26.8688,26.8688,188300.0
2012-11-01 10:10:00,46.26,46.36,46.25,46.32,220600.0,26.8688,26.9269,26.863,26.9037,220600.0
2012-11-01 10:20:00,46.31,46.32,46.23,46.25,107200.0,26.8979,26.9037,26.8514,26.863,107200.0
2012-11-01 10:30:00,46.25,46.28,46.2,46.22,132300.0,26.863,26.8804,26.834,26.8456,132300.0
2012-11-01 10:40:00,46.21,46.25,46.2,46.22,148700.0,26.8398,26.863,26.834,26.8456,148700.0
2012-11-01 10:50:00,46.23,46.24,46.12,46.13,146800.0,26.8514,26.8572,26.7875,26.7933,146800.0
2012-11-01 11:00:00,46.13,46.2,46.13,46.19,87900.0,26.7933,26.834,26.7933,26.8282,87900.0
2012-11-01 11:10:00,46.18,46.22,46.15,46.18,73200.0,26.8224,26.8456,26.8049,26.8224,73200.0
2012-11-01 11:20:00,46.17,46.22,46.14,46.21,54400.0,26.8166,26.8456,26.7991,26.8398,54400.0
2012-11-01 11:30:00,46.21,46.21,46.12,46.13,81900.0,26.8398,26.8398,26.7875,26.7933,81900.0
2012-11-01 11:40:00,46.14,46.24,46.11,46.23,171400.0,26.7991,26.8572,26.7817,26.8514,171400.0
2012-11-01 11:50:00,46.23,46.25,46.2,46.22,105500.0,26.8514,26.863,26.834,26.8456,105500.0
2012-11-01 12:00:00,46.22,46.25,46.21,46.23,54300.0,26.8456,26.863,26.8398,26.8514,54300.0
2012-11-01 12:10:00,46.23,46.25,46.22,46.24,93200.0,26.8514,26.863,26.8456,26.8572,93200.0
2012-11-01 12:20:00,46.23,46.27,46.23,46.23,66300.0,26.8514,26.8746,26.8514,26.8514,66300.0
2012-11-01 12:30:00,46.24,46.26,46.19,46.19,67400.0,26.8572,26.8688,26.8282,26.8282,67400.0
2012-11-01 12:40:00,46.19,46.2,46.14,46.17,71600.0,26.8282,26.834,26.7991,26.8166,71600.0
2012-11-01 12:50:00,46.17,46.2,46.16,46.2,46200.0,26.8166,26.834,26.8107,26.834,46200.0
2012-11-01 13:00:00,46.2,46.21,46.16,46.2,50500.0,26.834,26.8398,26.8107,26.834,50500.0
2012-11-01 13:10:00,46.2,46.21,46.17,46.18,45800.0,26.834,26.8398,26.8166,26.8224,45800.0
2012-11-01 13:20:00,46.18,46.19,46.16,46.19,48500.0,26.8224,26.8282,26.8107,26.8282,48500.0
2012-11-01 13:30:00,46.19,46.19,46.16,46.17,60200.0,26.8282,26.8282,26.8107,26.8166,60200.0
2012-11-01 13:40:00,46.18,46.18,46.12,46.13,58900.0,26.8224,26.8224,26.7875,26.7933,58900.0
2012-11-01 13:50:00,46.14,46.14,46.09,46.09,47200.0,26.7991,26.7991,26.7701,26.7701,47200.0
2012-11-01 14:00:00,46.1,46.11,46.07,46.08,106400.0,26.7759,26.7817,26.7585,26.7643,106400.0
2012-11-01 14:10:00,46.07,46.09,46.03,46.08,144900.0,26.7585,26.7701,26.7352,26.7643,144900.0
2012-11-01 14:20:00,46.09,46.13,46.07,46.09,158200.0,26.7701,26.7933,26.7585,26.7701,158200.0
2012-11-01 14:30:00,46.08,46.13,46.07,46.08,107400.0,26.7643,26.7933,26.7585,26.7643,107400.0
2012-11-01 14:40:00,46.07,46.12,46.04,46.12,168300.0,26.7585,26.7875,26.741,26.7875,168300.0
2012-11-01 14:50:00,46.11,46.16,46.1,46.13,89900.0,26.7817,26.8107,26.7759,26.7933,89900.0
2012-11-01 15:00:00,46.13,46.13,46.08,46.09,66300.0,26.7933,26.7933,26.7643,26.7701,66300.0
2012-11-01 15:10:00,46.09,46.12,46.08,46.1,67500.0,26.7701,26.7875,26.7643,26.7759,67500.0
2012-11-01 15:20:00,46.11,46.11,46.08,46.09,55800.0,26.7817,26.7817,26.7643,26.7701,55800.0
2012-11-01 15:30:00,46.09,46.11,46.05,46.06,212100.0,26.7701,26.7817,26.7469,26.7527,212100.0
2012-11-01 15:40:00,46.06,46.08,46.04,46.08,197100.0,26.7527,26.7643,26.741,26.7643,197100.0
2012-11-01 15:50:00,46.07,46.09,45.99,46.01,564000.0,26.7585,26.7701,26.712,26.7236,564000.0
2012-11-02 09:30:00,46.27,46.4,46.15,46.25,99100.0,26.8746,26.9501,26.8049,26.863,99100.0
2012-11-02 09:40:00,46.27,46.28,46.19,46.24,82500.0,26.8746,26.8804,26.8282,26.8572,82500.0
2012-11-02 09:50:00,46.23,46.27,46.18,46.21,72300.0,26.8514,26.8746,26.8224,26.8398,72300.0
2012-11-02 10:00:00,46.21,46.25,46.15,46.2,79900.0,26.8398,26.863,26.8049,26.834,79900.0
2012-11-02 10:10:00,46.2,46.21,46.13,46.17,70800.0,26.834,26.8398,26.7933,26.8166,70800.0
2012-11-02 10:20:00,46.16,46.21,46.11,46.2,90900.0,26.8107,26.8398,26.7817,26.834,90900.0
2012-11-02 10:30:00,46.21,46.26,46.17,46.23,209800.0,26.8398,26.8688,26.8166,26.8514,209800.0
2012-11-02 10:40:00,46.23,46.25,46.21,46.25,137700.0,26.8514,26.863,26.8398,26.863,137700.0
2012-11-02 10:50:00,46.25,46.25,46.13,46.17,128700.0,26.863,26.863,26.7933,26.8166,128700.0
2012-11-02 11:00:00,46.17,46.21,46.15,46.21,78600.0,26.8166,26.8398,26.8049,26.8398,78600.0
2012-11-02 11:10:00,46.2,46.21,46.09,46.1,211800.0,26.834,26.8398,26.7701,26.7759,211800.0
2012-11-02 11:20:00,46.11,46.12,46.02,46.09,225500.0,26.7817,26.7875,26.7294,26.7701,225500.0
2012-11-02 11:30:00,46.09,46.14,46.05,46.14,92700.0,26.7701,26.7991,26.7469,26.7991,92700.0
2012-11-02 11:40:00,46.14,46.21,46.13,46.17,88800.0,26.7991,26.8398,26.7933,26.8166,88800.0
2012-11-02 11:50:00,46.17,46.2,46.17,46.18,68400.0,26.8166,26.834,26.8166,26.8224,68400.0
2012-11-02 12:00:00,46.18,46.19,46.14,46.15,68700.0,26.8224,26.8282,26.7991,26.8049,68700.0
2012-11-02 12:10:00,46.15,46.16,46.12,46.15,52600.0,26.8049,26.8107,26.7875,26.8049,52600.0
2012-11-02 12:20:00,46.15,46.15,46.09,46.11,63300.0,26.8049,26.8049,26.7701,26.7817,63300.0
2012-11-02 12:30:00,46.12,46.12,46.1,46.11,28000.0,26.7875,26.7875,26.7759,26.7817,28000.0
2012-11-02 12:40:00,46.1,46.11,46.08,46.08,40900.0,26.7759,26.7817,26.7643,26.7643,40900.0
2012-11-02 12:50:00,46.09,46.09,46.04,46.06,55700.0,26.7701,26.7701,26.741,26.7527,55700.0
2012-11-02 13:00:00,46.05,46.09,46.05,46.09,40800.0,26.7469,26.7701,26.7469,26.7701,40800.0
2012-11-02 13:10:00,46.09,46.1,46.05,46.07,39300.0,26.7701,26.7759,26.7469,26.7585,39300.0
2012-11-02 13:20:00,46.06,46.06,46.04,46.05,36600.0,26.7527,26.7527,26.741,26.7469,36600.0
2012-11-02 13:30:00,46.05,46.05,46.02,46.03,62700.0,26.7469,26.7469,26.7294,26.7352,62700.0
2012-11-02 13:40:00,46.03,46.05,46.02,46.04,47600.0,26.7352,26.7469,26.7294,26.741,47600.0
2012-11-02 13:50:00,46.04,46.04,45.97,45.98,58900.0,26.741,26.741,26.7004,26.7062,58900.0
2012-11-02 14:00:00,45.99,46.0,45.94,45.95,64200.0,26.712,26.7178,26.683,26.6888,64200.0
2012-11-02 14:10:00,45.96,46.0,45.95,45.98,105600.0,26.6946,26.7178,26.6888,26.7062,105600.0
2012-11-02 14:20:00,45.99,46.02,45.98,46.02,30200.0,26.712,26.7294,26.7062,26.7294,30200.0
2012-11-02 14:30:00,46.02,46.02,45.91,45.91,68600.0,26.7294,26.7294,26.6655,26.6655,68600.0
2012-11-02 14:40:00,45.91,45.92,45.89,45.91,106800.0,26.6655,26.6714,26.6539,26.6655,106800.0
2012-11-02 14:50:00,45.91,45.92,45.9,45.91,41200.0,26.6655,26.6714,26.6597,26.6655,41200.0
2012-11-02 15:00:00,45.92,45.95,45.91,45.91,79700.0,26.6714,26.6888,26.6655,26.6655,79700.0
2012-11-02 15:10:00,45.91,45.93,45.88,45.89,90100.0,26.6655,26.6772,26.6481,26.6539,90100.0
2012-11-02 15:20:00,45.9,45.9,45.88,45.89,124100.0,26.6597,26.6597,26.6481,26.6539,124100.0
2012-11-02 15:30:00,45.89,45.89,45.8,45.8,191900.0,26.6539,26.6539,26.6017,26.6017,191900.0
2012-11-02 15:40:00,45.8,45.84,45.76,45.81,237800.0,26.6017,26.6249,26.5784,26.6075,237800.0
2012-11-02 15:50:00,45.81,45.82,45.76,45.76,354800.0,26.6075,26.6133,26.5784,26.5784,354800.0
2012-11-05 09:30:00,45.52,45.52,44.93,45.04,315900.0,26.439,26.439,26.0963,26.1602,315900.0
2012-11-05 09:40:00,45.01,45.09,44.87,44.94,140900.0,26.1428,26.1893,26.0615,26.1021,140900.0
2012-11-05 09:50:00,44.95,45.01,44.94,44.97,141500.0,26.108,26.1428,26.1021,26.1196,141500.0
2012-11-05 10:00:00,44.96,45.01,44.9,44.92,164300.0,26.1138,26.1428,26.0789,26.0905,164300.0
2012-11-05 10:10:00,44.92,44.96,44.84,44.85,159900.0,26.0905,26.1138,26.0441,26.0499,159900.0
2012-11-05 10:20:00,44.86,44.92,44.86,44.86,102200.0,26.0557,26.0905,26.0557,26.0557,102200.0
2012-11-05 10:30:00,44.86,44.9,44.81,44.83,203500.0,26.0557,26.0789,26.0266,26.0383,203500.0
2012-11-05 10:40:00,44.82,44.83,44.77,44.77,100600.0,26.0324,26.0383,26.0034,26.0034,100600.0
2012-11-05 10:50:00,44.78,44.79,44.75,44.77,159600.0,26.0092,26.015,25.9918,26.0034,159600.0
2012-11-05 11:00:00,44.77,44.78,44.65,44.66,283000.0,26.0034,26.0092,25.9337,25.9395,283000.0
2012-11-05 11:10:00,44.66,44.67,44.54,44.54,197200.0,25.9395,25.9453,25.8698,25.8698,197200.0
2012-11-05 11:20:00,44.54,44.72,44.52,44.68,156100.0,25.8698,25.9744,25.8582,25.9511,156100.0
2012-11-05 11:30:00,44.68,44.74,44.67,44.72,95900.0,25.9511,25.986,25.9453,25.9744,95900.0
2012-11-05 11:40:00,44.71,44.72,44.61,44.61,124100.0,25.9686,25.9744,25.9105,25.9105,124100.0
2012-11-05 11:50:00,44.6,44.66,44.56,44.65,151300.0,25.9047,25.9395,25.8814,25.9337,151300.0
2012-11-05 12:00:00,44.65,44.76,44.65,44.76,86800.0,25.9337,25.9976,25.9337,25.9976,86800.0
2012-11-05 12:10:00,44.76,44.79,44.73,44.75,59500.0,25.9976,26.015,25.9802,25.9918,59500.0
2012-11-05 12:20:00,44.76,44.77,44.69,44.7,139000.0,25.9976,26.0034,25.9569,25.9627,139000.0
2012-11-05 12:30:00,44.71,44.71,44.67,44.68,77400.0,25.9686,25.9686,25.9453,25.9511,77400.0
2012-11-05 12:40:00,44.69,44.7,44.63,44.64,98200.0,25.9569,25.9627,25.9221,25.9279,98200.0
2012-11-05 12:50:00,44.63,44.68,44.62,44.63,76100.0,25.9221,25.9511,25.9163,25.9221,76100.0
2012-11-05 13:00:00,44.63,44.63,44.57,44.57,81500.0,25.9221,25.9221,25.8872,25.8872,81500.0
2012-11-05 13:10:00,44.58,44.58,44.56,44.56,44500.0,25.893,25.893,25.8814,25.8814,44500.0
2012-11-05 13:20:00,44.57,44.62,44.55,44.6,116400.0,25.8872,25.9163,25.8756,25.9047,116400.0
2012-11-05 13:30:00,44.6,44.65,44.56,44.57,58500.0,25.9047,25.9337,25.8814,25.8872,58500.0
2012-11-05 13:40:00,44.58,44.59,44.55,44.58,61200.0,25.893,25.8989,25.8756,25.893,61200.0
2012-11-05 13:50:00,44.58,44.59,44.51,44.53,65000.0,25.893,25.8989,25.8524,25.864,65000.0
2012-11-05 14:00:00,44.52,44.59,44.51,44.57,89900.0,25.8582,25.8989,25.8524,25.8872,89900.0
2012-11-05 14:10:00,44.58,44.72,44.55,44.69,150600.0,25.893,25.9744,25.8756,25.9569,150600.0
2012-11-05 14:20:00,44.7,44.79,44.65,44.76,97400.0,25.9627,26.015,25.9337,25.9976,97400.0
2012-11-05 14:30:00,44.74,44.74,44.68,44.7,91800.0,25.986,25.986,25.9511,25.9627,91800.0
2012-11-05 14:40:00,44.7,44.71,44.64,44.65,56000.0,25.9627,25.9686,25.9279,25.9337,56000.0
2012-11-05 14:50:00,44.66,44.71,44.65,44.66,78100.0,25.9395,25.9686,25.9337,25.9395,78100.0
2012-11-05 15:00:00,44.66,44.67,44.61,44.65,97000.0,25.9395,25.9453,25.9105,25.9337,97000.0
2012-11-05 15:10:00,44.65,44.65,44.51,44.52,155700.0,25.9337,25.9337,25.8524,25.8582,155700.0
2012-11-05 15:20:00,44.52,44.59,44.51,44.56,114000.0,25.8582,25.8989,25.8524,25.8814,114000.0
2012-11-05 15:30:00,44.56,44.58,44.51,44.57,166200.0,25.8814,25.893,25.8524,25.8872,166200.0
2012-11-05 15:40:00,44.58,44.73,44.58,44.72,270700.0,25.893,25.9802,25.893,25.9744,270700.0
2012-11-05 15:50:00,44.72,44.73,44.57,44.61,517700.0,25.9744,25.9802,25.8872,25.9105,517700.0
2012-11-06 09:30:00,44.55,44.79,44.55,44.63,162400.0,25.8756,26.015,25.8756,25.9221,162400.0
2012-11-06 09:40:00,44.64,44.65,44.55,44.57,147600.0,25.9279,25.9337,25.8756,25.8872,147600.0
2012-11-06 09:50:00,44.58,44.58,44.52,44.55,188300.0,25.893,25.893,25.8582,25.8756,188300.0
2012-11-06 10:00:00,44.54,44.54,44.43,44.45,176900.0,25.8698,25.8698,25.8059,25.8175,176900.0
2012-11-06 10:10:00,44.45,44.46,44.34,44.34,189000.0,25.8175,25.8234,25.7537,25.7537,189000.0
2012-11-06 10:20:00,44.34,44.35,44.2,44.2,151900.0,25.7537,25.7595,25.6723,25.6723,151900.0
2012-11-06 10:30:00,44.2,44.21,44.05,44.11,267000.0,25.6723,25.6781,25.5852,25.6201,267000.0
2012-11-06 10:40:00,44.12,44.23,44.11,44.12,152300.0,25.6259,25.6898,25.6201,25.6259,152300.0
2012-11-06 10:50:00,44.13,44.15,44.07,44.08,93700.0,25.6317,25.6433,25.5968,25.6026,93700.0
2012-11-06 11:00:00,44.09,44.14,44.09,44.11,74700.0,25.6084,25.6375,25.6084,25.6201,74700.0
2012-11-06 11:10:00,44.12,44.2,44.11,44.17,107200.0,25.6259,25.6723,25.6201,25.6549,107200.0
2012-11-06 11:20:00,44.18,44.18,44.01,44.03,265100.0,25.6607,25.6607,25.562,25.5736,265100.0
2012-11-06 11:30:00,44.04,44.12,44.01,44.12,152100.0,25.5794,25.6259,25.562,25.6259,152100.0
2012-11-06 11:40:00,44.12,44.16,44.09,44.12,109600.0,25.6259,25.6491,25.6084,25.6259,109600.0
2012-11-06 11:50:00,44.13,44.18,44.12,44.16,122200.0,25.6317,25.6607,25.6259,25.6491,122200.0
2012-11-06 12:00:00,44.16,44.19,44.13,44.17,231100.0,25.6491,25.6665,25.6317,25.6549,231100.0
2012-11-06 12:10:00,44.16,44.22,44.16,44.18,134100.0,25.6491,25.684,25.6491,25.6607,134100.0
2012-11-06 12:20:00,44.18,44.21,44.17,44.2,111700.0,25.6607,25.6781,25.6549,25.6723,111700.0
2012-11-06 12:30:00,44.2,44.2,44.15,44.16,80200.0,25.6723,25.6723,25.6433,25.6491,80200.0
2012-11-06 12:40:00,44.15,44.16,44.07,44.08,117400.0,25.6433,25.6491,25.5968,25.6026,117400.0
2012-11-06 12:50:00,44.07,44.11,44.07,44.1,71800.0,25.5968,25.6201,25.5968,25.6143,71800.0
2012-11-06 13:00:00,44.11,44.17,44.09,44.16,107400.0,25.6201,25.6549,25.6084,25.6491,107400.0
2012-11-06 13:10:00,44.17,44.21,44.15,44.17,98400.0,25.6549,25.6781,25.6433,25.6549,98400.0
2012-11-06 13:20:00,44.17,44.2,44.14,44.19,100700.0,25.6549,25.6723,25.6375,25.6665,100700.0
2012-11-06 13:30:00,44.2,44.2,44.15,44.19,57500.0,25.6723,25.6723,25.6433,25.6665,57500.0
2012-11-06 13:40:00,44.18,44.2,44.18,44.19,65600.0,25.6607,25.6723,25.6607,25.6665,65600.0
2012-11-06 13:50:00,44.19,44.21,44.18,44.19,83600.0,25.6665,25.6781,25.6607,25.6665,83600.0
2012-11-06 14:00:00,44.2,44.2,44.18,44.19,93100.0,25.6723,25.6723,25.6607,25.6665,93100.0
2012-11-06 14:10:00,44.19,44.21,44.15,44.17,137900.0,25.6665,25.6781,25.6433,25.6549,137900.0
2012-11-06 14:20:00,44.18,44.22,44.18,44.2,69100.0,25.6607,25.684,25.6607,25.6723,69100.0
2012-11-06 14:30:00,44.21,44.21,44.16,44.2,112500.0,25.6781,25.6781,25.6491,25.6723,112500.0
2012-11-06 14:40:00,44.19,44.21,44.13,44.14,95500.0,25.6665,25.6781,25.6317,25.6375,95500.0
2012-11-06 14:50:00,44.15,44.2,44.15,44.19,68500.0,25.6433,25.6723,25.6433,25.6665,68500.0
2012-11-06 15:00:00,44.19,44.2,44.14,44.16,130200.0,25.6665,25.6723,25.6375,25.6491,130200.0
2012-11-06 15:10:00,44.16,44.18,44.13,44.15,134500.0,25.6491,25.6607,25.6317,25.6433,134500.0
2012-11-06 15:20:00,44.15,44.16,44.12,44.14,101300.0,25.6433,25.6491,25.6259,25.6375,101300.0
2012-11-06 15:30:00,44.14,44.16,44.1,44.13,146900.0,25.6375,25.6491,25.6143,25.6317,146900.0
2012-11-06 15:40:00,44.13,44.19,44.12,44.19,159800.0,25.6317,25.6665,25.6259,25.6665,159800.0
2012-11-06 15:50:00,44.19,44.19,44.1,44.11,493200.0,25.6665,25.6665,25.6143,25.6201,493200.0
2012-11-07 09:30:00,44.0,44.08,43.76,43.85,324700.0,25.5562,25.6026,25.4168,25.469,324700.0
2012-11-07 09:40:00,43.86,43.89,43.6,43.61,250300.0,25.4749,25.4923,25.3238,25.3297,250300.0
2012-11-07 09:50:00,43.6,43.6,43.39,43.45,299800.0,25.3238,25.3238,25.2019,25.2367,299800.0
2012-11-07 10:00:00,43.46,43.55,43.41,43.5,160500.0,25.2425,25.2948,25.2135,25.2658,160500.0
2012-11-07 10:10:00,43.49,43.5,43.31,43.32,154000.0,25.26,25.2658,25.1554,25.1612,154000.0
2012-11-07 10:20:00,43.32,43.38,43.28,43.37,148000.0,25.1612,25.1961,25.138,25.1903,148000.0
2012-11-07 10:30:00,43.38,43.4,43.33,43.39,108300.0,25.1961,25.2077,25.167,25.2019,108300.0
2012-11-07 10:40:00,43.38,43.39,43.28,43.29,101700.0,25.1961,25.2019,25.138,25.1438,101700.0
2012-11-07 10:50:00,43.29,43.3,43.01,43.02,228300.0,25.1438,25.1496,24.9812,24.987,228300.0
2012-11-07 11:00:00,43.02,43.1,42.95,43.09,291200.0,24.987,25.0334,24.9463,25.0276,291200.0
2012-11-07 11:10:00,43.08,43.09,42.96,42.97,139200.0,25.0218,25.0276,24.9521,24.9579,139200.0
2012-11-07 11:20:00,42.96,43.01,42.84,42.86,174600.0,24.9521,24.9812,24.8824,24.894,174600.0
2012-11-07 11:30:00,42.87,42.91,42.7,42.86,287800.0,24.8998,24.9231,24.8011,24.894,287800.0
2012-11-07 11:40:00,42.86,42.93,42.84,42.93,111700.0,24.894,24.9347,24.8824,24.9347,111700.0
2012-11-07 11:50:00,42.94,42.95,42.88,42.93,90100.0,24.9405,24.9463,24.9057,24.9347,90100.0
2012-11-07 12:00:00,42.94,43.0,42.92,42.94,109100.0,24.9405,24.9754,24.9289,24.9405,109100.0
2012-11-07 12:10:00,42.94,42.97,42.9,42.95,78900.0,24.9405,24.9579,24.9173,24.9463,78900.0
2012-11-07 12:20:00,42.95,42.99,42.94,42.95,53100.0,24.9463,24.9695,24.9405,24.9463,53100.0
2012-11-07 12:30:00,42.96,43.05,42.95,43.03,111300.0,24.9521,25.0044,24.9463,24.9928,111300.0
2012-11-07 12:40:00,43.04,43.12,43.01,43.12,63400.0,24.9986,25.045,24.9812,25.045,63400.0
2012-11-07 12:50:00,43.11,43.14,43.09,43.12,63300.0,25.0392,25.0567,25.0276,25.045,63300.0
2012-11-07 13:00:00,43.11,43.23,43.09,43.2,181100.0,25.0392,25.1089,25.0276,25.0915,181100.0
2012-11-07 13:10:00,43.21,43.21,43.05,43.05,125000.0,25.0973,25.0973,25.0044,25.0044,125000.0
2012-11-07 13:20:00,43.05,43.12,43.05,43.08,86800.0,25.0044,25.045,25.0044,25.0218,86800.0
2012-11-07 13:30:00,43.08,43.12,43.07,43.09,82400.0,25.0218,25.045,25.016,25.0276,82400.0
2012-11-07 13:40:00,43.09,43.09,43.01,43.03,112900.0,25.0276,25.0276,24.9812,24.9928,112900.0
2012-11-07 13:50:00,43.03,43.05,42.97,42.99,129400.0,24.9928,25.0044,24.9579,24.9695,129400.0
2012-11-07 14:00:00,43.0,43.16,42.98,43.15,143600.0,24.9754,25.0683,24.9637,25.0625,143600.0
2012-11-07 14:10:00,43.14,43.16,43.0,43.0,118700.0,25.0567,25.0683,24.9754,24.9754,118700.0
2012-11-07 14:20:00,43.01,43.11,42.98,43.06,147200.0,24.9812,25.0392,24.9637,25.0102,147200.0
2012-11-07 14:30:00,43.05,43.07,42.97,42.99,142900.0,25.0044,25.016,24.9579,24.9695,142900.0
2012-11-07 14:40:00,42.99,43.0,42.83,42.84,168100.0,24.9695,24.9754,24.8766,24.8824,168100.0
2012-11-07 14:50:00,42.85,42.91,42.83,42.91,139300.0,24.8882,24.9231,24.8766,24.9231,139300.0
2012-11-07 15:00:00,42.9,42.93,42.83,42.83,166700.0,24.9173,24.9347,24.8766,24.8766,166700.0
2012-11-07 15:10:00,42.84,42.95,42.83,42.92,197900.0,24.8824,24.9463,24.8766,24.9289,197900.0
2012-11-07 15:20:00,42.93,43.01,42.88,43.0,194200.0,24.9347,24.9812,24.9057,24.9754,194200.0
2012-11-07 15:30:00,43.02,43.04,42.95,42.95,254500.0,24.987,24.9986,24.9463,24.9463,254500.0
2012-11-07 15:40:00,42.95,43.05,42.94,42.95,337700.0,24.9463,25.0044,24.9405,24.9463,337700.0
2012-11-07 15:50:00,42.95,42.97,42.81,42.81,576800.0,24.9463,24.9579,24.865,24.865,576800.0
2012-11-08 09:30:00,43.19,43.49,43.02,43.48,446100.0,25.0857,25.26,24.987,25.2541,446100.0
2012-11-08 09:40:00,43.48,43.66,43.38,43.4,498100.0,25.2541,25.3587,25.1961,25.2077,498100.0
2012-11-08 09:50:00,43.4,43.41,43.17,43.39,297100.0,25.2077,25.2135,25.0741,25.2019,297100.0
2012-11-08 10:00:00,43.39,43.44,43.32,43.4,265300.0,25.2019,25.2309,25.1612,25.2077,265300.0
2012-11-08 10:10:00,43.4,43.53,43.39,43.51,174400.0,25.2077,25.2832,25.2019,25.2716,174400.0
2012-11-08 10:20:00,43.5,43.51,43.38,43.4,288900.0,25.2658,25.2716,25.1961,25.2077,288900.0
2012-11-08 10:30:00,43.4,43.47,43.37,43.44,217200.0,25.2077,25.2483,25.1903,25.2309,217200.0
2012-11-08 10:40:00,43.44,43.47,43.4,43.44,223500.0,25.2309,25.2483,25.2077,25.2309,223500.0
2012-11-08 10:50:00,43.44,43.46,43.38,43.45,183600.0,25.2309,25.2425,25.1961,25.2367,183600.0
2012-11-08 11:00:00,43.45,43.45,43.4,43.42,196400.0,25.2367,25.2367,25.2077,25.2193,196400.0
2012-11-08 11:10:00,43.42,43.47,43.41,43.46,113700.0,25.2193,25.2483,25.2135,25.2425,113700.0
2012-11-08 11:20:00,43.46,43.56,43.45,43.52,173200.0,25.2425,25.3006,25.2367,25.2774,173200.0
2012-11-08 11:30:00,43.52,43.55,43.49,43.54,214400.0,25.2774,25.2948,25.26,25.289,214400.0
2012-11-08 11:40:00,43.55,43.59,43.51,43.58,110000.0,25.2948,25.318,25.2716,25.3122,110000.0
2012-11-08 11:50:00,43.59,43.59,43.51,43.53,90000.0,25.318,25.318,25.2716,25.2832,90000.0
2012-11-08 12:00:00,43.54,43.55,43.48,43.52,124100.0,25.289,25.2948,25.2541,25.2774,124100.0
2012-11-08 12:10:00,43.52,43.57,43.47,43.55,200800.0,25.2774,25.3064,25.2483,25.2948,200800.0
2012-11-08 12:20:00,43.54,43.65,43.52,43.63,128600.0,25.289,25.3529,25.2774,25.3413,128600.0
2012-11-08 12:30:00,43.62,43.74,43.62,43.7,305000.0,25.3355,25.4052,25.3355,25.3819,305000.0
2012-11-08 12:40:00,43.71,43.74,43.66,43.71,173800.0,25.3877,25.4052,25.3587,25.3877,173800.0
2012-11-08 12:50:00,43.73,43.85,43.72,43.85,101800.0,25.3994,25.469,25.3935,25.469,101800.0
2012-11-08 13:00:00,43.85,43.85,43.76,43.77,122600.0,25.469,25.469,25.4168,25.4226,122600.0
2012-11-08 13:10:00,43.77,43.77,43.69,43.74,100200.0,25.4226,25.4226,25.3761,25.4052,100200.0
2012-11-08 13:20:00,43.74,43.75,43.58,43.66,126800.0,25.4052,25.411,25.3122,25.3587,126800.0
2012-11-08 13:30:00,43.67,43.67,43.58,43.6,81400.0,25.3645,25.3645,25.3122,25.3238,81400.0
2012-11-08 13:40:00,43.59,43.63,43.59,43.62,88400.0,25.318,25.3413,25.318,25.3355,88400.0
2012-11-08 13:50:00,43.63,43.67,43.61,43.67,56200.0,25.3413,25.3645,25.3297,25.3645,56200.0
2012-11-08 14:00:00,43.66,43.66,43.6,43.62,97400.0,25.3587,25.3587,25.3238,25.3355,97400.0
2012-11-08 14:10:00,43.63,43.65,43.58,43.6,61200.0,25.3413,25.3529,25.3122,25.3238,61200.0
2012-11-08 14:20:00,43.6,43.63,43.6,43.62,76500.0,25.3238,25.3413,25.3238,25.3355,76500.0
2012-11-08 14:30:00,43.62,43.63,43.59,43.61,82400.0,25.3355,25.3413,25.318,25.3297,82400.0
2012-11-08 14:40:00,43.61,43.65,43.59,43.65,100700.0,25.3297,25.3529,25.318,25.3529,100700.0
2012-11-08 14:50:00,43.65,43.66,43.57,43.57,68300.0,25.3529,25.3587,25.3064,25.3064,68300.0
2012-11-08 15:00:00,43.56,43.57,43.46,43.46,96800.0,25.3006,25.3064,25.2425,25.2425,96800.0
2012-11-08 15:10:00,43.47,43.5,43.42,43.43,84200.0,25.2483,25.2658,25.2193,25.2251,84200.0
2012-11-08 15:20:00,43.44,43.47,43.4,43.42,114500.0,25.2309,25.2483,25.2077,25.2193,114500.0
2012-11-08 15:30:00,43.42,43.43,43.39,43.4,159600.0,25.2193,25.2251,25.2019,25.2077,159600.0
2012-11-08 15:40:00,43.41,43.44,43.37,43.39,266300.0,25.2135,25.2309,25.1903,25.2019,266300.0
2012-11-08 15:50:00,43.39,43.42,43.25,43.25,511100.0,25.2019,25.2193,25.1206,25.1206,511100.0
2012-11-09 09:30:00,43.1,43.15,42.9,43.02,287100.0,25.0334,25.0625,24.9173,24.987,287100.0
2012-11-09 09:40:00,43.02,43.02,42.84,42.91,165100.0,24.987,24.987,24.8824,24.9231,165100.0
2012-11-09 09:50:00,42.9,43.03,42.88,42.96,134600.0,24.9173,24.9928,24.9057,24.9521,134600.0
2012-11-09 10:00:00,42.96,42.99,42.83,42.92,181900.0,24.9521,24.9695,24.8766,24.9289,181900.0
2012-11-09 10:10:00,42.92,42.96,42.88,42.89,91600.0,24.9289,24.9521,24.9057,24.9115,91600.0
2012-11-09 10:20:00,42.89,42.96,42.88,42.9,110900.0,24.9115,24.9521,24.9057,24.9173,110900.0
2012-11-09 10:30:00,42.9,42.92,42.82,42.83,125300.0,24.9173,24.9289,24.8708,24.8766,125300.0
2012-11-09 10:40:00,42.83,42.93,42.83,42.87,159400.0,24.8766,24.9347,24.8766,24.8998,159400.0
2012-11-09 10:50:00,42.87,42.99,42.86,42.98,130100.0,24.8998,24.9695,24.894,24.9637,130100.0
2012-11-09 11:00:00,42.99,43.09,42.98,43.08,99000.0,24.9695,25.0276,24.9637,25.0218,99000.0
2012-11-09 11:10:00,43.08,43.12,43.03,43.07,80800.0,25.0218,25.045,24.9928,25.016,80800.0
2012-11-09 11:20:00,43.06,43.12,43.05,43.1,85800.0,25.0102,25.045,25.0044,25.0334,85800.0
2012-11-09 11:30:00,43.11,43.2,43.09,43.2,102800.0,25.0392,25.0915,25.0276,25.0915,102800.0
2012-11-09 11:40:00,43.19,43.23,43.17,43.22,78900.0,25.0857,25.1089,25.0741,25.1031,78900.0
2012-11-09 11:50:00,43.22,43.24,43.18,43.21,103000.0,25.1031,25.1147,25.0799,25.0973,103000.0
2012-11-09 12:00:00,43.22,43.26,43.2,43.24,72800.0,25.1031,25.1264,25.0915,25.1147,72800.0
2012-11-09 12:10:00,43.24,43.34,43.24,43.32,81300.0,25.1147,25.1728,25.1147,25.1612,81300.0
2012-11-09 12:20:00,43.31,43.33,43.29,43.31,46700.0,25.1554,25.167,25.1438,25.1554,46700.0
2012-11-09 12:30:00,43.32,43.33,43.27,43.28,73700.0,25.1612,25.167,25.1322,25.138,73700.0
2012-11-09 12:40:00,43.29,43.3,43.24,43.3,60000.0,25.1438,25.1496,25.1147,25.1496,60000.0
2012-11-09 12:50:00,43.3,43.31,43.22,43.24,55900.0,25.1496,25.1554,25.1031,25.1147,55900.0
2012-11-09 13:00:00,43.24,43.3,43.24,43.3,55600.0,25.1147,25.1496,25.1147,25.1496,55600.0
2012-11-09 13:10:00,43.3,43.3,43.2,43.29,80600.0,25.1496,25.1496,25.0915,25.1438,80600.0
2012-11-09 13:20:00,43.29,43.29,43.14,43.14,73900.0,25.1438,25.1438,25.0567,25.0567,73900.0
2012-11-09 13:30:00,43.15,43.17,43.1,43.12,78700.0,25.0625,25.0741,25.0334,25.045,78700.0
2012-11-09 13:40:00,43.13,43.19,43.12,43.17,63200.0,25.0509,25.0857,25.045,25.0741,63200.0
2012-11-09 13:50:00,43.17,43.21,43.15,43.2,71800.0,25.0741,25.0973,25.0625,25.0915,71800.0
2012-11-09 14:00:00,43.19,43.19,43.14,43.14,70200.0,25.0857,25.0857,25.0567,25.0567,70200.0
2012-11-09 14:10:00,43.14,43.26,43.14,43.24,75700.0,25.0567,25.1264,25.0567,25.1147,75700.0
2012-11-09 14:20:00,43.23,43.25,43.22,43.24,58600.0,25.1089,25.1206,25.1031,25.1147,58600.0
2012-11-09 14:30:00,43.25,43.32,43.23,43.25,59600.0,25.1206,25.1612,25.1089,25.1206,59600.0
2012-11-09 14:40:00,43.25,43.25,43.17,43.19,68500.0,25.1206,25.1206,25.0741,25.0857,68500.0
2012-11-09 14:50:00,43.19,43.2,43.14,43.15,81000.0,25.0857,25.0915,25.0567,25.0625,81000.0
2012-11-09 15:00:00,43.15,43.16,43.1,43.13,90900.0,25.0625,25.0683,25.0334,25.0509,90900.0
2012-11-09 15:10:00,43.14,43.19,43.13,43.13,66700.0,25.0567,25.0857,25.0509,25.0509,66700.0
2012-11-09 15:20:00,43.13,43.2,43.12,43.19,100400.0,25.0509,25.0915,25.045,25.0857,100400.0
2012-11-09 15:30:00,43.19,43.19,43.02,43.03,236000.0,25.0857,25.0857,24.987,24.9928,236000.0
2012-11-09 15:40:00,43.02,43.2,43.02,43.14,175000.0,24.987,25.0915,24.987,25.0567,175000.0
2012-11-09 15:50:00,43.14,43.15,42.98,43.04,246500.0,25.0567,25.0625,24.9637,24.9986,246500.0
2012-11-12 09:30:00,43.02,43.07,42.8,42.81,151700.0,24.987,25.016,24.8592,24.865,151700.0
2012-11-12 09:40:00,42.82,42.82,42.66,42.74,151000.0,24.8708,24.8708,24.7779,24.8243,151000.0
2012-11-12 09:50:00,42.74,42.76,42.62,42.65,81000.0,24.8243,24.836,24.7546,24.7721,81000.0
2012-11-12 10:00:00,42.64,42.71,42.61,42.65,119000.0,24.7663,24.8069,24.7488,24.7721,119000.0
2012-11-12 10:10:00,42.65,42.67,42.6,42.62,80500.0,24.7721,24.7837,24.743,24.7546,80500.0
2012-11-12 10:20:00,42.63,42.65,42.6,42.62,59700.0,24.7604,24.7721,24.743,24.7546,59700.0
2012-11-12 10:30:00,42.63,42.64,42.58,42.59,34200.0,24.7604,24.7663,24.7314,24.7372,34200.0
2012-11-12 10:40:00,42.59,42.6,42.55,42.58,54800.0,24.7372,24.743,24.714,24.7314,54800.0
2012-11-12 10:50:00,42.58,42.59,42.48,42.5,278200.0,24.7314,24.7372,24.6733,24.6849,278200.0
2012-11-12 11:00:00,42.5,42.53,42.48,42.51,41800.0,24.6849,24.7024,24.6733,24.6907,41800.0
2012-11-12 11:10:00,42.52,42.55,42.5,42.54,48900.0,24.6966,24.714,24.6849,24.7082,48900.0
2012-11-12 11:20:00,42.54,42.58,42.54,42.56,37300.0,24.7082,24.7314,24.7082,24.7198,37300.0
2012-11-12 11:30:00,42.55,42.63,42.55,42.62,68200.0,24.714,24.7604,24.714,24.7546,68200.0
2012-11-12 11:40:00,42.62,42.63,42.58,42.6,34300.0,24.7546,24.7604,24.7314,24.743,34300.0
2012-11-12 11:50:00,42.6,42.61,42.54,42.55,46900.0,24.743,24.7488,24.7082,24.714,46900.0
2012-11-12 12:00:00,42.54,42.55,42.5,42.52,44500.0,24.7082,24.714,24.6849,24.6966,44500.0
2012-11-12 12:10:00,42.52,42.55,42.5,42.52,39200.0,24.6966,24.714,24.6849,24.6966,39200.0
2012-11-12 12:20:00,42.53,42.55,42.52,42.55,33900.0,24.7024,24.714,24.6966,24.714,33900.0
2012-11-12 12:30:00,42.55,42.58,42.53,42.56,43000.0,24.714,24.7314,24.7024,24.7198,43000.0
2012-11-12 12:40:00,42.57,42.59,42.55,42.55,40100.0,24.7256,24.7372,24.714,24.714,40100.0
2012-11-12 12:50:00,42.56,42.56,42.52,42.54,27400.0,24.7198,24.7198,24.6966,24.7082,27400.0
2012-11-12 13:00:00,42.53,42.6,42.53,42.56,43400.0,24.7024,24.743,24.7024,24.7198,43400.0
2012-11-12 13:10:00,42.56,42.59,42.55,42.57,27800.0,24.7198,24.7372,24.714,24.7256,27800.0
2012-11-12 13:20:00,42.57,42.61,42.55,42.56,58300.0,24.7256,24.7488,24.714,24.7198,58300.0
2012-11-12 13:30:00,42.56,42.57,42.54,42.56,42600.0,24.7198,24.7256,24.7082,24.7198,42600.0
2012-11-12 13:40:00,42.57,42.59,42.56,42.58,48600.0,24.7256,24.7372,24.7198,24.7314,48600.0
2012-11-12 13:50:00,42.59,42.6,42.57,42.58,52200.0,24.7372,24.743,24.7256,24.7314,52200.0
2012-11-12 14:00:00,42.57,42.58,42.55,42.57,55000.0,24.7256,24.7314,24.714,24.7256,55000.0
2012-11-12 14:10:00,42.57,42.59,42.55,42.58,34900.0,24.7256,24.7372,24.714,24.7314,34900.0
2012-11-12 14:20:00,42.58,42.59,42.53,42.54,51600.0,24.7314,24.7372,24.7024,24.7082,51600.0
2012-11-12 14:30:00,42.54,42.56,42.53,42.54,49100.0,24.7082,24.7198,24.7024,24.7082,49100.0
2012-11-12 14:40:00,42.54,42.6,42.54,42.6,55600.0,24.7082,24.743,24.7082,24.743,55600.0
2012-11-12 14:50:00,42.59,42.64,42.58,42.62,37000.0,24.7372,24.7663,24.7314,24.7546,37000.0
2012-11-12 15:00:00,42.63,42.64,42.57,42.57,51000.0,24.7604,24.7663,24.7256,24.7256,51000.0
2012-11-12 15:10:00,42.58,42.59,42.53,42.54,71900.0,24.7314,24.7372,24.7024,24.7082,71900.0
2012-11-12 15:20:00,42.53,42.56,42.52,42.52,47200.0,24.7024,24.7198,24.6966,24.6966,47200.0
2012-11-12 15:30:00,42.53,42.58,42.52,42.57,73600.0,24.7024,24.7314,24.6966,24.7256,73600.0
2012-11-12 15:40:00,42.57,42.6,42.57,42.58,117300.0,24.7256,24.743,24.7256,24.7314,117300.0
2012-11-12 15:50:00,42.58,42.61,42.55,42.59,253300.0,24.7314,24.7488,24.714,24.7372,253300.0
2012-11-13 09:30:00,42.45,42.66,42.41,42.54,194800.0,24.6559,24.7779,24.6327,24.7082,194800.0
2012-11-13 09:40:00,42.54,42.61,42.46,42.58,158300.0,24.7082,24.7488,24.6617,24.7314,158300.0
2012-11-13 09:50:00,42.57,42.58,42.45,42.46,132100.0,24.7256,24.7314,24.6559,24.6617,132100.0
2012-11-13 10:00:00,42.46,42.54,42.45,42.53,93200.0,24.6617,24.7082,24.6559,24.7024,93200.0
2012-11-13 10:10:00,42.54,42.67,42.54,42.64,95600.0,24.7082,24.7837,24.7082,24.7663,95600.0
2012-11-13 10:20:00,42.64,42.71,42.61,42.63,106500.0,24.7663,24.8069,24.7488,24.7604,106500.0
2012-11-13 10:30:00,42.63,42.83,42.63,42.75,96400.0,24.7604,24.8766,24.7604,24.8301,96400.0
2012-11-13 10:40:00,42.77,42.77,42.63,42.69,99500.0,24.8418,24.8418,24.7604,24.7953,99500.0
2012-11-13 10:50:00,42.7,42.81,42.69,42.8,70400.0,24.8011,24.865,24.7953,24.8592,70400.0
2012-11-13 11:00:00,42.79,42.83,42.76,42.81,138700.0,24.8534,24.8766,24.836,24.865,138700.0
2012-11-13 11:10:00,42.81,42.86,42.8,42.86,101500.0,24.865,24.894,24.8592,24.894,101500.0
2012-11-13 11:20:00,42.86,42.93,42.86,42.92,97700.0,24.894,24.9347,24.894,24.9289,97700.0
2012-11-13 11:30:00,42.91,42.93,42.84,42.93,108500.0,24.9231,24.9347,24.8824,24.9347,108500.0
2012-11-13 11:40:00,42.93,42.95,42.84,42.85,295200.0,24.9347,24.9463,24.8824,24.8882,295200.0
2012-11-13 11:50:00,42.84,42.86,42.8,42.84,90300.0,24.8824,24.894,24.8592,24.8824,90300.0
2012-11-13 12:00:00,42.84,42.86,42.81,42.82,84900.0,24.8824,24.894,24.865,24.8708,84900.0
2012-11-13 12:10:00,42.82,42.86,42.82,42.85,65100.0,24.8708,24.894,24.8708,24.8882,65100.0
2012-11-13 12:20:00,42.85,42.86,42.8,42.8,66800.0,24.8882,24.894,24.8592,24.8592,66800.0
2012-11-13 12:30:00,42.81,42.83,42.75,42.75,90800.0,24.865,24.8766,24.8301,24.8301,90800.0
2012-11-13 12:40:00,42.76,42.77,42.71,42.76,59400.0,24.836,24.8418,24.8069,24.836,59400.0
2012-11-13 12:50:00,42.75,42.82,42.75,42.8,77800.0,24.8301,24.8708,24.8301,24.8592,77800.0
2012-11-13 13:00:00,42.8,42.86,42.79,42.86,96100.0,24.8592,24.894,24.8534,24.894,96100.0
2012-11-13 13:10:00,42.86,42.98,42.83,42.98,102000.0,24.894,24.9637,24.8766,24.9637,102000.0
2012-11-13 13:20:00,42.98,43.0,42.97,42.98,102800.0,24.9637,24.9754,24.9579,24.9637,102800.0
2012-11-13 13:30:00,42.99,42.99,42.94,42.96,154900.0,24.9695,24.9695,24.9405,24.9521,154900.0
2012-11-13 13:40:00,42.96,42.98,42.95,42.96,68100.0,24.9521,24.9637,24.9463,24.9521,68100.0
2012-11-13 13:50:00,42.96,43.0,42.96,42.98,51800.0,24.9521,24.9754,24.9521,24.9637,51800.0
2012-11-13 14:00:00,42.98,43.0,42.97,43.0,95800.0,24.9637,24.9754,24.9579,24.9754,95800.0
2012-11-13 14:10:00,43.0,43.04,42.98,42.99,90100.0,24.9754,24.9986,24.9637,24.9695,90100.0
2012-11-13 14:20:00,43.0,43.01,42.98,42.99,88700.0,24.9754,24.9812,24.9637,24.9695,88700.0
2012-11-13 14:30:00,42.99,43.0,42.95,42.96,145100.0,24.9695,24.9754,24.9463,24.9521,145100.0
2012-11-13 14:40:00,42.96,42.97,42.86,42.91,88100.0,24.9521,24.9579,24.894,24.9231,88100.0
2012-11-13 14:50:00,42.91,42.97,42.9,42.94,114100.0,24.9231,24.9579,24.9173,24.9405,114100.0
2012-11-13 15:00:00,42.94,42.96,42.9,42.92,106700.0,24.9405,24.9521,24.9173,24.9289,106700.0
2012-11-13 15:10:00,42.92,42.95,42.91,42.94,175400.0,24.9289,24.9463,24.9231,24.9405,175400.0
2012-11-13 15:20:00,42.94,42.97,42.92,42.95,348800.0,24.9405,24.9579,24.9289,24.9463,348800.0
2012-11-13 15:30:00,42.95,42.98,42.91,42.91,157100.0,24.9463,24.9637,24.9231,24.9231,157100.0
2012-11-13 15:40:00,42.91,42.98,42.91,42.96,257100.0,24.9231,24.9637,24.9231,24.9521,257100.0
2012-11-13 15:50:00,42.96,42.97,42.94,42.95,588000.0,24.9521,24.9579,24.9405,24.9463,588000.0
2012-11-14 09:30:00,42.99,43.02,42.81,42.84,139700.0,24.9695,24.987,24.865,24.8824,139700.0
2012-11-14 09:40:00,42.84,42.85,42.77,42.83,88400.0,24.8824,24.8882,24.8418,24.8766,88400.0
2012-11-14 09:50:00,42.84,42.85,42.77,42.77,81600.0,24.8824,24.8882,24.8418,24.8418,81600.0
2012-11-14 10:00:00,42.78,42.83,42.76,42.8,91800.0,24.8476,24.8766,24.836,24.8592,91800.0
2012-11-14 10:10:00,42.8,42.8,42.67,42.73,109900.0,24.8592,24.8592,24.7837,24.8185,109900.0
2012-11-14 10:20:00,42.73,42.75,42.71,42.75,178100.0,24.8185,24.8301,24.8069,24.8301,178100.0
2012-11-14 10:30:00,42.73,42.76,42.7,42.75,110200.0,24.8185,24.836,24.8011,24.8301,110200.0
2012-11-14 10:40:00,42.75,42.77,42.71,42.76,63200.0,24.8301,24.8418,24.8069,24.836,63200.0
2012-11-14 10:50:00,42.76,42.76,42.67,42.71,97900.0,24.836,24.836,24.7837,24.8069,97900.0
2012-11-14 11:00:00,42.7,42.75,42.66,42.74,101700.0,24.8011,24.8301,24.7779,24.8243,101700.0
2012-11-14 11:10:00,42.73,42.76,42.73,42.74,73100.0,24.8185,24.836,24.8185,24.8243,73100.0
2012-11-14 11:20:00,42.74,42.79,42.71,42.75,123900.0,24.8243,24.8534,24.8069,24.8301,123900.0
2012-11-14 11:30:00,42.75,42.75,42.67,42.69,80600.0,24.8301,24.8301,24.7837,24.7953,80600.0
2012-11-14 11:40:00,42.69,42.74,42.69,42.73,75000.0,24.7953,24.8243,24.7953,24.8185,75000.0
2012-11-14 11:50:00,42.72,42.79,42.72,42.77,120700.0,24.8127,24.8534,24.8127,24.8418,120700.0
2012-11-14 12:00:00,42.77,42.78,42.67,42.69,112900.0,24.8418,24.8476,24.7837,24.7953,112900.0
2012-11-14 12:10:00,42.68,42.69,42.61,42.61,135700.0,24.7895,24.7953,24.7488,24.7488,135700.0
2012-11-14 12:20:00,42.61,42.62,42.57,42.61,121400.0,24.7488,24.7546,24.7256,24.7488,121400.0
2012-11-14 12:30:00,42.62,42.65,42.58,42.64,109600.0,24.7546,24.7721,24.7314,24.7663,109600.0
2012-11-14 12:40:00,42.64,42.71,42.62,42.67,50100.0,24.7663,24.8069,24.7546,24.7837,50100.0
2012-11-14 12:50:00,42.68,42.73,42.67,42.71,44000.0,24.7895,24.8185,24.7837,24.8069,44000.0
2012-11-14 13:00:00,42.71,42.82,42.71,42.82,65100.0,24.8069,24.8708,24.8069,24.8708,65100.0
2012-11-14 13:10:00,42.82,42.9,42.82,42.88,64400.0,24.8708,24.9173,24.8708,24.9057,64400.0
2012-11-14 13:20:00,42.89,42.93,42.86,42.88,66500.0,24.9115,24.9347,24.894,24.9057,66500.0
2012-11-14 13:30:00,42.87,42.91,42.81,42.85,102900.0,24.8998,24.9231,24.865,24.8882,102900.0
2012-11-14 13:40:00,42.86,42.88,42.8,42.83,62400.0,24.894,24.9057,24.8592,24.8766,62400.0
2012-11-14 13:50:00,42.82,42.86,42.8,42.85,42700.0,24.8708,24.894,24.8592,24.8882,42700.0
2012-11-14 14:00:00,42.85,42.89,42.8,42.82,67000.0,24.8882,24.9115,24.8592,24.8708,67000.0
2012-11-14 14:10:00,42.82,42.82,42.73,42.77,89500.0,24.8708,24.8708,24.8185,24.8418,89500.0
2012-11-14 14:20:00,42.77,42.89,42.77,42.88,77700.0,24.8418,24.9115,24.8418,24.9057,77700.0
2012-11-14 14:30:00,42.87,42.91,42.8,42.91,326800.0,24.8998,24.9231,24.8592,24.9231,326800.0
2012-11-14 14:40:00,42.9,42.94,42.88,42.91,106700.0,24.9173,24.9405,24.9057,24.9231,106700.0
2012-11-14 14:50:00,42.91,42.93,42.89,42.93,85800.0,24.9231,24.9347,24.9115,24.9347,85800.0
2012-11-14 15:00:00,42.92,42.92,42.81,42.87,226500.0,24.9289,24.9289,24.865,24.8998,226500.0
2012-11-14 15:10:00,42.87,42.92,42.85,42.87,141300.0,24.8998,24.9289,24.8882,24.8998,141300.0
2012-11-14 15:20:00,42.86,42.93,42.83,42.91,128300.0,24.894,24.9347,24.8766,24.9231,128300.0
2012-11-14 15:30:00,42.9,42.98,42.88,42.95,192300.0,24.9173,24.9637,24.9057,24.9463,192300.0
2012-11-14 15:40:00,42.94,42.96,42.88,42.88,259600.0,24.9405,24.9521,24.9057,24.9057,259600.0
2012-11-14 15:50:00,42.88,42.89,42.78,42.86,464400.0,24.9057,24.9115,24.8476,24.894,464400.0
2012-11-15 09:30:00,42.87,43.27,42.81,43.24,220800.0,24.8998,25.1322,24.865,25.1147,220800.0
2012-11-15 09:40:00,43.23,43.24,43.11,43.15,138000.0,25.1089,25.1147,25.0392,25.0625,138000.0
2012-11-15 09:50:00,43.16,43.19,43.02,43.04,108000.0,25.0683,25.0857,24.987,24.9986,108000.0
2012-11-15 10:00:00,43.04,43.07,42.91,42.98,184800.0,24.9986,25.016,24.9231,24.9637,184800.0
2012-11-15 10:10:00,42.98,43.01,42.91,43.0,132900.0,24.9637,24.9812,24.9231,24.9754,132900.0
2012-11-15 10:20:00,43.0,43.01,42.84,42.86,128500.0,24.9754,24.9812,24.8824,24.894,128500.0
2012-11-15 10:30:00,42.87,42.97,42.85,42.9,169400.0,24.8998,24.9579,24.8882,24.9173,169400.0
2012-11-15 10:40:00,42.9,42.9,42.83,42.85,69900.0,24.9173,24.9173,24.8766,24.8882,69900.0
2012-11-15 10:50:00,42.84,42.86,42.74,42.79,122200.0,24.8824,24.894,24.8243,24.8534,122200.0
2012-11-15 11:00:00,42.78,42.82,42.74,42.77,246300.0,24.8476,24.8708,24.8243,24.8418,246300.0
2012-11-15 11:10:00,42.77,42.77,42.72,42.74,586900.0,24.8418,24.8418,24.8127,24.8243,586900.0
2012-11-15 11:20:00,42.74,42.75,42.54,42.56,858700.0,24.8243,24.8301,24.7082,24.7198,858700.0
2012-11-15 11:30:00,42.56,42.63,42.5,42.59,327600.0,24.7198,24.7604,24.6849,24.7372,327600.0
2012-11-15 11:40:00,42.59,42.6,42.41,42.44,167600.0,24.7372,24.743,24.6327,24.6501,167600.0
2012-11-15 11:50:00,42.45,42.55,42.43,42.53,167700.0,24.6559,24.714,24.6443,24.7024,167700.0
2012-11-15 12:00:00,42.52,42.61,42.52,42.58,54700.0,24.6966,24.7488,24.6966,24.7314,54700.0
2012-11-15 12:10:00,42.58,42.6,42.48,42.49,105600.0,24.7314,24.743,24.6733,24.6791,105600.0
2012-11-15 12:20:00,42.5,42.54,42.47,42.5,65200.0,24.6849,24.7082,24.6675,24.6849,65200.0
2012-11-15 12:30:00,42.5,42.57,42.49,42.57,67600.0,24.6849,24.7256,24.6791,24.7256,67600.0
2012-11-15 12:40:00,42.56,42.57,42.47,42.47,34600.0,24.7198,24.7256,24.6675,24.6675,34600.0
2012-11-15 12:50:00,42.47,42.48,42.42,42.43,41400.0,24.6675,24.6733,24.6385,24.6443,41400.0
2012-11-15 13:00:00,42.43,42.49,42.41,42.48,76600.0,24.6443,24.6791,24.6327,24.6733,76600.0
2012-11-15 13:10:00,42.47,42.52,42.45,42.47,28100.0,24.6675,24.6966,24.6559,24.6675,28100.0
2012-11-15 13:20:00,42.46,42.55,42.46,42.53,37400.0,24.6617,24.714,24.6617,24.7024,37400.0
2012-11-15 13:30:00,42.54,42.54,42.45,42.48,157300.0,24.7082,24.7082,24.6559,24.6733,157300.0
2012-11-15 13:40:00,42.48,42.49,42.45,42.46,76400.0,24.6733,24.6791,24.6559,24.6617,76400.0
2012-11-15 13:50:00,42.47,42.58,42.47,42.5,113100.0,24.6675,24.7314,24.6675,24.6849,113100.0
2012-11-15 14:00:00,42.5,42.52,42.47,42.51,51000.0,24.6849,24.6966,24.6675,24.6907,51000.0
2012-11-15 14:10:00,42.51,42.54,42.47,42.47,46400.0,24.6907,24.7082,24.6675,24.6675,46400.0
2012-11-15 14:20:00,42.47,42.49,42.43,42.47,43100.0,24.6675,24.6791,24.6443,24.6675,43100.0
2012-11-15 14:30:00,42.47,42.48,42.42,42.45,58600.0,24.6675,24.6733,24.6385,24.6559,58600.0
2012-11-15 14:40:00,42.45,42.48,42.42,42.43,57900.0,24.6559,24.6733,24.6385,24.6443,57900.0
2012-11-15 14:50:00,42.44,42.46,42.4,42.4,156400.0,24.6501,24.6617,24.6269,24.6269,156400.0
2012-11-15 15:00:00,42.4,42.41,42.28,42.32,139700.0,24.6269,24.6327,24.5572,24.5804,139700.0
2012-11-15 15:10:00,42.33,42.43,42.32,42.41,65400.0,24.5862,24.6443,24.5804,24.6327,65400.0
2012-11-15 15:20:00,42.4,42.5,42.4,42.45,135300.0,24.6269,24.6849,24.6269,24.6559,135300.0
2012-11-15 15:30:00,42.45,42.52,42.41,42.51,91600.0,24.6559,24.6966,24.6327,24.6907,91600.0
2012-11-15 15:40:00,42.52,42.59,42.5,42.56,240400.0,24.6966,24.7372,24.6849,24.7198,240400.0
2012-11-15 15:50:00,42.55,42.57,42.51,42.53,458100.0,24.714,24.7256,24.6907,24.7024,458100.0
2012-11-16 09:30:00,42.52,42.71,42.5,42.56,665600.0,24.6966,24.8069,24.6849,24.7198,665600.0
2012-11-16 09:40:00,42.56,42.6,42.48,42.52,163400.0,24.7198,24.743,24.6733,24.6966,163400.0
2012-11-16 09:50:00,42.53,42.54,42.46,42.46,169700.0,24.7024,24.7082,24.6617,24.6617,169700.0
2012-11-16 10:00:00,42.46,42.47,42.29,42.34,401100.0,24.6617,24.6675,24.563,24.592,401100.0
2012-11-16 10:10:00,42.34,42.49,42.33,42.47,166000.0,24.592,24.6791,24.5862,24.6675,166000.0
2012-11-16 10:20:00,42.46,42.49,42.38,42.39,251500.0,24.6617,24.6791,24.6152,24.621,251500.0
2012-11-16 10:30:00,42.4,42.49,42.37,42.48,147100.0,24.6269,24.6791,24.6094,24.6733,147100.0
2012-11-16 10:40:00,42.47,42.5,42.38,42.43,351600.0,24.6675,24.6849,24.6152,24.6443,351600.0
2012-11-16 10:50:00,42.43,42.43,42.32,42.36,101900.0,24.6443,24.6443,24.5804,24.6036,101900.0
2012-11-16 11:00:00,42.35,42.38,42.34,42.36,165700.0,24.5978,24.6152,24.592,24.6036,165700.0
2012-11-16 11:10:00,42.36,42.36,42.3,42.3,77800.0,24.6036,24.6036,24.5688,24.5688,77800.0
2012-11-16 11:20:00,42.3,42.36,42.25,42.27,99600.0,24.5688,24.6036,24.5397,24.5514,99600.0
2012-11-16 11:30:00,42.27,42.3,42.25,42.3,112000.0,24.5514,24.5688,24.5397,24.5688,112000.0
2012-11-16 11:40:00,42.3,42.56,42.27,42.52,346800.0,24.5688,24.7198,24.5514,24.6966,346800.0
2012-11-16 11:50:00,42.52,42.59,42.46,42.51,150400.0,24.6966,24.7372,24.6617,24.6907,150400.0
2012-11-16 12:00:00,42.51,42.55,42.47,42.55,260600.0,24.6907,24.714,24.6675,24.714,260600.0
2012-11-16 12:10:00,42.55,42.55,42.47,42.47,92300.0,24.714,24.714,24.6675,24.6675,92300.0
2012-11-16 12:20:00,42.47,42.54,42.45,42.52,126400.0,24.6675,24.7082,24.6559,24.6966,126400.0
2012-11-16 12:30:00,42.53,42.6,42.5,42.56,103500.0,24.7024,24.743,24.6849,24.7198,103500.0
2012-11-16 12:40:00,42.55,42.58,42.5,42.51,162300.0,24.714,24.7314,24.6849,24.6907,162300.0
2012-11-16 12:50:00,42.51,42.51,42.39,42.45,99400.0,24.6907,24.6907,24.621,24.6559,99400.0
2012-11-16 13:00:00,42.45,42.51,42.43,42.5,39200.0,24.6559,24.6907,24.6443,24.6849,39200.0
2012-11-16 13:10:00,42.51,42.51,42.46,42.48,57200.0,24.6907,24.6907,24.6617,24.6733,57200.0
2012-11-16 13:20:00,42.48,42.54,42.48,42.53,42700.0,24.6733,24.7082,24.6733,24.7024,42700.0
2012-11-16 13:30:00,42.53,42.54,42.49,42.5,56400.0,24.7024,24.7082,24.6791,24.6849,56400.0
2012-11-16 13:40:00,42.5,42.52,42.47,42.49,85500.0,24.6849,24.6966,24.6675,24.6791,85500.0
2012-11-16 13:50:00,42.5,42.57,42.49,42.55,111400.0,24.6849,24.7256,24.6791,24.714,111400.0
2012-11-16 14:00:00,42.55,42.57,42.53,42.57,91300.0,24.714,24.7256,24.7024,24.7256,91300.0
2012-11-16 14:10:00,42.57,42.59,42.53,42.57,76500.0,24.7256,24.7372,24.7024,24.7256,76500.0
2012-11-16 14:20:00,42.57,42.57,42.5,42.52,71900.0,24.7256,24.7256,24.6849,24.6966,71900.0
2012-11-16 14:30:00,42.52,42.55,42.48,42.54,74700.0,24.6966,24.714,24.6733,24.7082,74700.0
2012-11-16 14:40:00,42.54,42.59,42.53,42.59,89900.0,24.7082,24.7372,24.7024,24.7372,89900.0
2012-11-16 14:50:00,42.58,42.61,42.57,42.58,72800.0,24.7314,24.7488,24.7256,24.7314,72800.0
2012-11-16 15:00:00,42.59,42.59,42.52,42.57,75300.0,24.7372,24.7372,24.6966,24.7256,75300.0
2012-11-16 15:10:00,42.58,42.65,42.56,42.61,75300.0,24.7314,24.7721,24.7198,24.7488,75300.0
2012-11-16 15:20:00,42.62,42.67,42.6,42.63,121600.0,24.7546,24.7837,24.743,24.7604,121600.0
2012-11-16 15:30:00,42.62,42.7,42.6,42.62,151300.0,24.7546,24.8011,24.743,24.7546,151300.0
2012-11-16 15:40:00,42.62,42.71,42.61,42.62,170900.0,24.7546,24.8069,24.7488,24.7546,170900.0
2012-11-16 15:50:00,42.62,42.76,42.61,42.69,649400.0,24.7546,24.836,24.7488,24.7953,649400.0
2012-11-19 09:30:00,42.87,42.9,42.55,42.58,151600.0,24.8998,24.9173,24.714,24.7314,151600.0
2012-11-19 09:40:00,42.59,42.7,42.41,42.46,173000.0,24.7372,24.8011,24.6327,24.6617,173000.0
2012-11-19 09:50:00,42.46,42.54,42.41,42.54,191000.0,24.6617,24.7082,24.6327,24.7082,191000.0
2012-11-19 10:00:00,42.55,42.65,42.49,42.49,206800.0,24.714,24.7721,24.6791,24.6791,206800.0
2012-11-19 10:10:00,42.5,42.62,42.49,42.59,136100.0,24.6849,24.7546,24.6791,24.7372,136100.0
2012-11-19 10:20:00,42.59,42.64,42.51,42.54,108400.0,24.7372,24.7663,24.6907,24.7082,108400.0
2012-11-19 10:30:00,42.54,42.63,42.52,42.59,191400.0,24.7082,24.7604,24.6966,24.7372,191400.0
2012-11-19 10:40:00,42.6,42.6,42.51,42.59,124100.0,24.743,24.743,24.6907,24.7372,124100.0
2012-11-19 10:50:00,42.6,42.64,42.57,42.62,196000.0,24.743,24.7663,24.7256,24.7546,196000.0
2012-11-19 11:00:00,42.61,42.65,42.58,42.62,167400.0,24.7488,24.7721,24.7314,24.7546,167400.0
2012-11-19 11:10:00,42.62,42.74,42.62,42.74,106200.0,24.7546,24.8243,24.7546,24.8243,106200.0
2012-11-19 11:20:00,42.74,42.79,42.73,42.77,86500.0,24.8243,24.8534,24.8185,24.8418,86500.0
2012-11-19 11:30:00,42.78,42.8,42.69,42.71,104100.0,24.8476,24.8592,24.7953,24.8069,104100.0
2012-11-19 11:40:00,42.71,42.75,42.68,42.68,111900.0,24.8069,24.8301,24.7895,24.7895,111900.0
2012-11-19 11:50:00,42.68,42.73,42.67,42.7,57000.0,24.7895,24.8185,24.7837,24.8011,57000.0
2012-11-19 12:00:00,42.7,42.79,42.7,42.76,56400.0,24.8011,24.8534,24.8011,24.836,56400.0
2012-11-19 12:10:00,42.76,42.8,42.75,42.78,96500.0,24.836,24.8592,24.8301,24.8476,96500.0
2012-11-19 12:20:00,42.77,42.78,42.7,42.72,58200.0,24.8418,24.8476,24.8011,24.8127,58200.0
2012-11-19 12:30:00,42.72,42.77,42.72,42.73,54600.0,24.8127,24.8418,24.8127,24.8185,54600.0
2012-11-19 12:40:00,42.74,42.75,42.71,42.74,46200.0,24.8243,24.8301,24.8069,24.8243,46200.0
2012-11-19 12:50:00,42.74,42.79,42.74,42.79,31300.0,24.8243,24.8534,24.8243,24.8534,31300.0
2012-11-19 13:00:00,42.79,42.82,42.77,42.78,50600.0,24.8534,24.8708,24.8418,24.8476,50600.0
2012-11-19 13:10:00,42.78,42.79,42.71,42.72,39200.0,24.8476,24.8534,24.8069,24.8127,39200.0
2012-11-19 13:20:00,42.72,42.8,42.72,42.79,42400.0,24.8127,24.8592,24.8127,24.8534,42400.0
2012-11-19 13:30:00,42.79,42.8,42.77,42.8,18200.0,24.8534,24.8592,24.8418,24.8592,18200.0
2012-11-19 13:40:00,42.79,42.79,42.71,42.72,50300.0,24.8534,24.8534,24.8069,24.8127,50300.0
2012-11-19 13:50:00,42.73,42.77,42.72,42.73,35400.0,24.8185,24.8418,24.8127,24.8185,35400.0
2012-11-19 14:00:00,42.74,42.74,42.68,42.68,94800.0,24.8243,24.8243,24.7895,24.7895,94800.0
2012-11-19 14:10:00,42.67,42.68,42.64,42.64,58300.0,24.7837,24.7895,24.7663,24.7663,58300.0
2012-11-19 14:20:00,42.65,42.67,42.61,42.62,26800.0,24.7721,24.7837,24.7488,24.7546,26800.0
2012-11-19 14:30:00,42.62,42.65,42.61,42.64,73300.0,24.7546,24.7721,24.7488,24.7663,73300.0
2012-11-19 14:40:00,42.63,42.66,42.62,42.65,76600.0,24.7604,24.7779,24.7546,24.7721,76600.0
2012-11-19 14:50:00,42.66,42.66,42.6,42.6,69200.0,24.7779,24.7779,24.743,24.743,69200.0
2012-11-19 15:00:00,42.61,42.62,42.59,42.62,196800.0,24.7488,24.7546,24.7372,24.7546,196800.0
2012-11-19 15:10:00,42.62,42.62,42.56,42.56,139500.0,24.7546,24.7546,24.7198,24.7198,139500.0
2012-11-19 15:20:00,42.56,42.57,42.52,42.53,125900.0,24.7198,24.7256,24.6966,24.7024,125900.0
2012-11-19 15:30:00,42.52,42.61,42.52,42.6,157500.0,24.6966,24.7488,24.6966,24.743,157500.0
2012-11-19 15:40:00,42.6,42.61,42.55,42.58,258000.0,24.743,24.7488,24.714,24.7314,258000.0
2012-11-19 15:50:00,42.57,42.78,42.57,42.77,517100.0,24.7256,24.8476,24.7256,24.8418,517100.0
2012-11-20 09:30:00,42.66,42.72,42.22,42.23,607200.0,24.7779,24.8127,24.5223,24.5281,607200.0
2012-11-20 09:40:00,42.23,42.33,42.19,42.27,415100.0,24.5281,24.5862,24.5049,24.5514,415100.0
2012-11-20 09:50:00,42.28,42.36,42.24,42.25,283300.0,24.5572,24.6036,24.5339,24.5397,283300.0
2012-11-20 10:00:00,42.25,42.29,42.15,42.18,371700.0,24.5397,24.563,24.4817,24.4991,371700.0
2012-11-20 10:10:00,42.18,42.26,42.17,42.23,262400.0,24.4991,24.5455,24.4933,24.5281,262400.0
2012-11-20 10:20:00,42.24,42.32,42.23,42.3,188800.0,24.5339,24.5804,24.5281,24.5688,188800.0
2012-11-20 10:30:00,42.3,42.31,42.14,42.19,228600.0,24.5688,24.5746,24.4758,24.5049,228600.0
2012-11-20 10:40:00,42.19,42.34,42.17,42.29,220600.0,24.5049,24.592,24.4933,24.563,220600.0
2012-11-20 10:50:00,42.29,42.32,42.26,42.3,94400.0,24.563,24.5804,24.5455,24.5688,94400.0
2012-11-20 11:00:00,42.3,42.32,42.25,42.25,125400.0,24.5688,24.5804,24.5397,24.5397,125400.0
2012-11-20 11:10:00,42.26,42.4,42.26,42.4,133200.0,24.5455,24.6269,24.5455,24.6269,133200.0
2012-11-20 11:20:00,42.4,42.41,42.35,42.37,133500.0,24.6269,24.6327,24.5978,24.6094,133500.0
2012-11-20 11:30:00,42.37,42.39,42.2,42.21,241000.0,24.6094,24.621,24.5107,24.5165,241000.0
2012-11-20 11:40:00,42.21,42.25,42.17,42.25,190200.0,24.5165,24.5397,24.4933,24.5397,190200.0
2012-11-20 11:50:00,42.25,42.34,42.22,42.33,132100.0,24.5397,24.592,24.5223,24.5862,132100.0
2012-11-20 12:00:00,42.33,42.38,42.32,42.35,103200.0,24.5862,24.6152,24.5804,24.5978,103200.0
2012-11-20 12:10:00,42.35,42.37,42.3,42.33,163700.0,24.5978,24.6094,24.5688,24.5862,163700.0
2012-11-20 12:20:00,42.33,42.34,42.25,42.31,190200.0,24.5862,24.592,24.5397,24.5746,190200.0
2012-11-20 12:30:00,42.31,42.38,42.3,42.36,89200.0,24.5746,24.6152,24.5688,24.6036,89200.0
2012-11-20 12:40:00,42.35,42.36,42.32,42.32,72800.0,24.5978,24.6036,24.5804,24.5804,72800.0
2012-11-20 12:50:00,42.32,42.33,42.26,42.3,234900.0,24.5804,24.5862,24.5455,24.5688,234900.0
2012-11-20 13:00:00,42.3,42.33,42.29,42.3,152900.0,24.5688,24.5862,24.563,24.5688,152900.0
2012-11-20 13:10:00,42.29,42.3,42.16,42.2,203200.0,24.563,24.5688,24.4875,24.5107,203200.0
2012-11-20 13:20:00,42.19,42.21,42.04,42.05,181400.0,24.5049,24.5165,24.4178,24.4236,181400.0
2012-11-20 13:30:00,42.05,42.19,42.04,42.19,183500.0,24.4236,24.5049,24.4178,24.5049,183500.0
2012-11-20 13:40:00,42.19,42.28,42.17,42.27,124300.0,24.5049,24.5572,24.4933,24.5514,124300.0
2012-11-20 13:50:00,42.27,42.27,42.21,42.23,164500.0,24.5514,24.5514,24.5165,24.5281,164500.0
2012-11-20 14:00:00,42.23,42.27,42.21,42.27,113800.0,24.5281,24.5514,24.5165,24.5514,113800.0
2012-11-20 14:10:00,42.26,42.32,42.23,42.25,162100.0,24.5455,24.5804,24.5281,24.5397,162100.0
2012-11-20 14:20:00,42.26,42.33,42.24,42.33,81200.0,24.5455,24.5862,24.5339,24.5862,81200.0
2012-11-20 14:30:00,42.32,42.32,42.27,42.29,103700.0,24.5804,24.5804,24.5514,24.563,103700.0
2012-11-20 14:40:00,42.29,42.38,42.28,42.35,107900.0,24.563,24.6152,24.5572,24.5978,107900.0
2012-11-20 14:50:00,42.35,42.37,42.33,42.35,132000.0,24.5978,24.6094,24.5862,24.5978,132000.0
2012-11-20 15:00:00,42.35,42.41,42.33,42.37,133000.0,24.5978,24.6327,24.5862,24.6094,133000.0
2012-11-20 15:10:00,42.38,42.39,42.3,42.33,88600.0,24.6152,24.621,24.5688,24.5862,88600.0
2012-11-20 15:20:00,42.33,42.36,42.31,42.36,78500.0,24.5862,24.6036,24.5746,24.6036,78500.0
2012-11-20 15:30:00,42.36,42.38,42.3,42.3,154300.0,24.6036,24.6152,24.5688,24.5688,154300.0
2012-11-20 15:40:00,42.3,42.37,42.29,42.36,197400.0,24.5688,24.6094,24.563,24.6036,197400.0
2012-11-20 15:50:00,42.36,42.45,42.35,42.44,497400.0,24.6036,24.6559,24.5978,24.6501,497400.0
2012-11-21 09:30:00,42.45,42.56,42.33,42.5,191600.0,24.6559,24.7198,24.5862,24.6849,191600.0
2012-11-21 09:40:00,42.5,42.66,42.35,42.48,200800.0,24.6849,24.7779,24.5978,24.6733,200800.0
2012-11-21 09:50:00,42.49,42.5,42.45,42.47,76400.0,24.6791,24.6849,24.6559,24.6675,76400.0
2012-11-21 10:00:00,42.46,42.48,42.3,42.3,157100.0,24.6617,24.6733,24.5688,24.5688,157100.0
2012-11-21 10:10:00,42.31,42.46,42.3,42.46,181900.0,24.5746,24.6617,24.5688,24.6617,181900.0
2012-11-21 10:20:00,42.46,42.5,42.41,42.49,96600.0,24.6617,24.6849,24.6327,24.6791,96600.0
2012-11-21 10:30:00,42.48,42.48,42.38,42.43,124100.0,24.6733,24.6733,24.6152,24.6443,124100.0
2012-11-21 10:40:00,42.43,42.51,42.43,42.49,92400.0,24.6443,24.6907,24.6443,24.6791,92400.0
2012-11-21 10:50:00,42.49,42.51,42.44,42.45,74900.0,24.6791,24.6907,24.6501,24.6559,74900.0
2012-11-21 11:00:00,42.45,42.57,42.42,42.56,85000.0,24.6559,24.7256,24.6385,24.7198,85000.0
2012-11-21 11:10:00,42.57,42.58,42.5,42.53,63400.0,24.7256,24.7314,24.6849,24.7024,63400.0
2012-11-21 11:20:00,42.53,42.53,42.43,42.46,77700.0,24.7024,24.7024,24.6443,24.6617,77700.0
2012-11-21 11:30:00,42.47,42.54,42.47,42.48,56700.0,24.6675,24.7082,24.6675,24.6733,56700.0
2012-11-21 11:40:00,42.48,42.51,42.46,42.48,99200.0,24.6733,24.6907,24.6617,24.6733,99200.0
2012-11-21 11:50:00,42.48,42.55,42.45,42.53,106000.0,24.6733,24.714,24.6559,24.7024,106000.0
2012-11-21 12:00:00,42.54,42.55,42.5,42.52,76800.0,24.7082,24.714,24.6849,24.6966,76800.0
2012-11-21 12:10:00,42.52,42.52,42.47,42.47,148000.0,24.6966,24.6966,24.6675,24.6675,148000.0
2012-11-21 12:20:00,42.47,42.5,42.45,42.49,48500.0,24.6675,24.6849,24.6559,24.6791,48500.0
2012-11-21 12:30:00,42.48,42.49,42.43,42.45,77000.0,24.6733,24.6791,24.6443,24.6559,77000.0
2012-11-21 12:40:00,42.45,42.46,42.42,42.43,60600.0,24.6559,24.6617,24.6385,24.6443,60600.0
2012-11-21 12:50:00,42.43,42.45,42.38,42.39,152000.0,24.6443,24.6559,24.6152,24.621,152000.0
2012-11-21 13:00:00,42.39,42.41,42.38,42.41,59100.0,24.621,24.6327,24.6152,24.6327,59100.0
2012-11-21 13:10:00,42.41,42.42,42.4,42.4,75900.0,24.6327,24.6385,24.6269,24.6269,75900.0
2012-11-21 13:20:00,42.4,42.41,42.39,42.41,45700.0,24.6269,24.6327,24.621,24.6327,45700.0
2012-11-21 13:30:00,42.41,42.42,42.34,42.34,67600.0,24.6327,24.6385,24.592,24.592,67600.0
2012-11-21 13:40:00,42.33,42.34,42.21,42.32,188200.0,24.5862,24.592,24.5165,24.5804,188200.0
2012-11-21 13:50:00,42.32,42.36,42.23,42.23,100700.0,24.5804,24.6036,24.5281,24.5281,100700.0
2012-11-21 14:00:00,42.24,42.24,42.07,42.1,179200.0,24.5339,24.5339,24.4352,24.4526,179200.0
2012-11-21 14:10:00,42.1,42.1,41.87,41.88,397400.0,24.4526,24.4526,24.319,24.3248,397400.0
2012-11-21 14:20:00,41.89,41.97,41.83,41.86,214400.0,24.3306,24.3771,24.2958,24.3132,214400.0
2012-11-21 14:30:00,41.86,41.96,41.78,41.96,251800.0,24.3132,24.3713,24.2667,24.3713,251800.0
2012-11-21 14:40:00,41.96,42.02,41.92,41.93,184500.0,24.3713,24.4061,24.3481,24.3539,184500.0
2012-11-21 14:50:00,41.94,41.99,41.91,41.93,89300.0,24.3597,24.3887,24.3423,24.3539,89300.0
2012-11-21 15:00:00,41.92,42.14,41.92,42.13,171100.0,24.3481,24.4758,24.3481,24.47,171100.0
2012-11-21 15:10:00,42.13,42.18,42.04,42.18,126800.0,24.47,24.4991,24.4178,24.4991,126800.0
2012-11-21 15:20:00,42.19,42.2,42.1,42.1,90000.0,24.5049,24.5107,24.4526,24.4526,90000.0
2012-11-21 15:30:00,42.1,42.17,42.08,42.16,85400.0,24.4526,24.4933,24.441,24.4875,85400.0
2012-11-21 15:40:00,42.16,42.27,42.15,42.27,138200.0,24.4875,24.5514,24.4817,24.5514,138200.0
2012-11-21 15:50:00,42.26,42.32,42.21,42.28,370300.0,24.5455,24.5804,24.5165,24.5572,370300.0
2012-11-23 09:30:00,42.27,42.37,42.12,42.15,73800.0,24.5514,24.6094,24.4642,24.4817,73800.0
2012-11-23 09:40:00,42.16,42.21,41.87,41.88,140400.0,24.4875,24.5165,24.319,24.3248,140400.0
2012-11-23 09:50:00,41.87,41.95,41.75,41.95,162000.0,24.319,24.3655,24.2493,24.3655,162000.0
2012-11-23 10:00:00,41.95,42.06,41.95,41.99,123300.0,24.3655,24.4294,24.3655,24.3887,123300.0
2012-11-23 10:10:00,41.99,42.05,41.94,41.96,134700.0,24.3887,24.4236,24.3597,24.3713,134700.0
2012-11-23 10:20:00,41.97,42.09,41.96,42.01,93600.0,24.3771,24.4468,24.3713,24.4003,93600.0
2012-11-23 10:30:00,42.01,42.02,41.89,41.95,93700.0,24.4003,24.4061,24.3306,24.3655,93700.0
2012-11-23 10:40:00,41.95,41.95,41.8,41.81,149800.0,24.3655,24.3655,24.2784,24.2842,149800.0
2012-11-23 10:50:00,41.81,41.86,41.81,41.82,130500.0,24.2842,24.3132,24.2842,24.29,130500.0
2012-11-23 11:00:00,41.83,41.93,41.82,41.92,159600.0,24.2958,24.3539,24.29,24.3481,159600.0
2012-11-23 11:10:00,41.92,41.97,41.9,41.97,94700.0,24.3481,24.3771,24.3364,24.3771,94700.0
2012-11-23 11:20:00,41.97,42.02,41.91,41.91,101900.0,24.3771,24.4061,24.3423,24.3423,101900.0
2012-11-23 11:30:00,41.91,42.03,41.91,42.0,80100.0,24.3423,24.412,24.3423,24.3945,80100.0
2012-11-23 11:40:00,41.99,42.0,41.89,41.9,92600.0,24.3887,24.3945,24.3306,24.3364,92600.0
2012-11-23 11:50:00,41.89,41.94,41.89,41.91,70600.0,24.3306,24.3597,24.3306,24.3423,70600.0
2012-11-23 12:00:00,41.91,41.91,41.8,41.8,114000.0,24.3423,24.3423,24.2784,24.2784,114000.0
2012-11-23 12:10:00,41.8,41.87,41.78,41.85,113900.0,24.2784,24.319,24.2667,24.3074,113900.0
2012-11-23 12:20:00,41.84,41.87,41.81,41.82,93400.0,24.3016,24.319,24.2842,24.29,93400.0
2012-11-23 12:30:00,41.82,41.85,41.76,41.85,134900.0,24.29,24.3074,24.2551,24.3074,134900.0
2012-11-23 12:40:00,41.85,41.98,41.85,41.98,135300.0,24.3074,24.3829,24.3074,24.3829,135300.0
2012-11-23 12:50:00,41.98,42.02,41.9,42.01,312200.0,24.3829,24.4061,24.3364,24.4003,312200.0
2012-11-26 09:30:00,41.88,42.19,41.85,42.18,172500.0,24.3248,24.5049,24.3074,24.4991,172500.0
2012-11-26 09:40:00,42.15,42.3,42.12,42.28,193400.0,24.4817,24.5688,24.4642,24.5572,193400.0
2012-11-26 09:50:00,42.29,42.34,42.22,42.34,145300.0,24.563,24.592,24.5223,24.592,145300.0
2012-11-26 10:00:00,42.34,42.52,42.34,42.4,186800.0,24.592,24.6966,24.592,24.6269,186800.0
2012-11-26 10:10:00,42.4,42.5,42.36,42.49,163800.0,24.6269,24.6849,24.6036,24.6791,163800.0
2012-11-26 10:20:00,42.49,42.62,42.46,42.62,128900.0,24.6791,24.7546,24.6617,24.7546,128900.0
2012-11-26 10:30:00,42.61,42.7,42.57,42.66,118100.0,24.7488,24.8011,24.7256,24.7779,118100.0
2012-11-26 10:40:00,42.66,42.74,42.55,42.6,181200.0,24.7779,24.8243,24.714,24.743,181200.0
2012-11-26 10:50:00,42.6,42.62,42.51,42.61,151500.0,24.743,24.7546,24.6907,24.7488,151500.0
2012-11-26 11:00:00,42.62,42.65,42.5,42.5,106500.0,24.7546,24.7721,24.6849,24.6849,106500.0
2012-11-26 11:10:00,42.51,42.66,42.51,42.65,102900.0,24.6907,24.7779,24.6907,24.7721,102900.0
2012-11-26 11:20:00,42.65,42.68,42.53,42.56,121200.0,24.7721,24.7895,24.7024,24.7198,121200.0
2012-11-26 11:30:00,42.56,42.58,42.52,42.54,106900.0,24.7198,24.7314,24.6966,24.7082,106900.0
2012-11-26 11:40:00,42.55,42.57,42.45,42.52,94700.0,24.714,24.7256,24.6559,24.6966,94700.0
2012-11-26 11:50:00,42.52,42.53,42.45,42.49,65500.0,24.6966,24.7024,24.6559,24.6791,65500.0
2012-11-26 12:00:00,42.5,42.53,42.46,42.47,94800.0,24.6849,24.7024,24.6617,24.6675,94800.0
2012-11-26 12:10:00,42.48,42.49,42.44,42.47,55600.0,24.6733,24.6791,24.6501,24.6675,55600.0
2012-11-26 12:20:00,42.47,42.49,42.37,42.38,96400.0,24.6675,24.6791,24.6094,24.6152,96400.0
2012-11-26 12:30:00,42.38,42.44,42.35,42.44,68500.0,24.6152,24.6501,24.5978,24.6501,68500.0
2012-11-26 12:40:00,42.43,42.53,42.43,42.49,94200.0,24.6443,24.7024,24.6443,24.6791,94200.0
2012-11-26 12:50:00,42.48,42.5,42.43,42.49,80800.0,24.6733,24.6849,24.6443,24.6791,80800.0
2012-11-26 13:00:00,42.49,42.57,42.48,42.55,111600.0,24.6791,24.7256,24.6733,24.714,111600.0
2012-11-26 13:10:00,42.55,42.6,42.52,42.6,83000.0,24.714,24.743,24.6966,24.743,83000.0
2012-11-26 13:20:00,42.6,42.62,42.49,42.49,86500.0,24.743,24.7546,24.6791,24.6791,86500.0
2012-11-26 13:30:00,42.49,42.55,42.49,42.5,61300.0,24.6791,24.714,24.6791,24.6849,61300.0
2012-11-26 13:40:00,42.49,42.52,42.47,42.5,87800.0,24.6791,24.6966,24.6675,24.6849,87800.0
2012-11-26 13:50:00,42.51,42.56,42.49,42.54,70000.0,24.6907,24.7198,24.6791,24.7082,70000.0
2012-11-26 14:00:00,42.54,42.57,42.5,42.56,93800.0,24.7082,24.7256,24.6849,24.7198,93800.0
2012-11-26 14:10:00,42.56,42.59,42.54,42.57,106500.0,24.7198,24.7372,24.7082,24.7256,106500.0
2012-11-26 14:20:00,42.57,42.59,42.52,42.57,110500.0,24.7256,24.7372,24.6966,24.7256,110500.0
2012-11-26 14:30:00,42.56,42.59,42.54,42.56,103700.0,24.7198,24.7372,24.7082,24.7198,103700.0
2012-11-26 14:40:00,42.56,42.59,42.52,42.56,96500.0,24.7198,24.7372,24.6966,24.7198,96500.0
2012-11-26 14:50:00,42.56,42.62,42.56,42.61,124400.0,24.7198,24.7546,24.7198,24.7488,124400.0
2012-11-26 15:00:00,42.6,42.61,42.5,42.53,113000.0,24.743,24.7488,24.6849,24.7024,113000.0
2012-11-26 15:10:00,42.54,42.54,42.46,42.52,115000.0,24.7082,24.7082,24.6617,24.6966,115000.0
2012-11-26 15:20:00,42.52,42.57,42.51,42.52,119900.0,24.6966,24.7256,24.6907,24.6966,119900.0
2012-11-26 15:30:00,42.52,42.53,42.47,42.5,147400.0,24.6966,24.7024,24.6675,24.6849,147400.0
2012-11-26 15:40:00,42.5,42.57,42.5,42.55,183500.0,24.6849,24.7256,24.6849,24.714,183500.0
2012-11-26 15:50:00,42.55,42.65,42.54,42.62,357000.0,24.714,24.7721,24.7082,24.7546,357000.0
2012-11-27 09:30:00,42.61,42.82,42.54,42.71,122100.0,24.7488,24.8708,24.7082,24.8069,122100.0
2012-11-27 09:40:00,42.7,42.75,42.59,42.74,63700.0,24.8011,24.8301,24.7372,24.8243,63700.0
2012-11-27 09:50:00,42.75,42.76,42.64,42.73,74200.0,24.8301,24.836,24.7663,24.8185,74200.0
2012-11-27 10:00:00,42.74,42.9,42.74,42.86,122400.0,24.8243,24.9173,24.8243,24.894,122400.0
2012-11-27 10:10:00,42.86,42.87,42.71,42.73,140100.0,24.894,24.8998,24.8069,24.8185,140100.0
2012-11-27 10:20:00,42.74,42.79,42.66,42.69,60000.0,24.8243,24.8534,24.7779,24.7953,60000.0
2012-11-27 10:30:00,42.69,42.79,42.65,42.76,57600.0,24.7953,24.8534,24.7721,24.836,57600.0
2012-11-27 10:40:00,42.75,42.75,42.65,42.68,87100.0,24.8301,24.8301,24.7721,24.7895,87100.0
2012-11-27 10:50:00,42.67,42.74,42.67,42.74,58700.0,24.7837,24.8243,24.7837,24.8243,58700.0
2012-11-27 11:00:00,42.74,42.8,42.69,42.73,67400.0,24.8243,24.8592,24.7953,24.8185,67400.0
2012-11-27 11:10:00,42.73,42.77,42.71,42.76,40900.0,24.8185,24.8418,24.8069,24.836,40900.0
2012-11-27 11:20:00,42.76,42.82,42.76,42.78,42300.0,24.836,24.8708,24.836,24.8476,42300.0
2012-11-27 11:30:00,42.79,42.85,42.77,42.84,70900.0,24.8534,24.8882,24.8418,24.8824,70900.0
2012-11-27 11:40:00,42.85,42.9,42.83,42.87,57000.0,24.8882,24.9173,24.8766,24.8998,57000.0
2012-11-27 11:50:00,42.88,42.88,42.82,42.82,82200.0,24.9057,24.9057,24.8708,24.8708,82200.0
2012-11-27 12:00:00,42.82,42.85,42.75,42.77,114600.0,24.8708,24.8882,24.8301,24.8418,114600.0
2012-11-27 12:10:00,42.78,42.8,42.74,42.77,75600.0,24.8476,24.8592,24.8243,24.8418,75600.0
2012-11-27 12:20:00,42.78,42.8,42.72,42.78,61100.0,24.8476,24.8592,24.8127,24.8476,61100.0
2012-11-27 12:30:00,42.78,42.79,42.72,42.73,78900.0,24.8476,24.8534,24.8127,24.8185,78900.0
2012-11-27 12:40:00,42.72,42.75,42.69,42.71,33600.0,24.8127,24.8301,24.7953,24.8069,33600.0
2012-11-27 12:50:00,42.7,42.75,42.7,42.74,33200.0,24.8011,24.8301,24.8011,24.8243,33200.0
2012-11-27 13:00:00,42.74,42.75,42.66,42.68,71800.0,24.8243,24.8301,24.7779,24.7895,71800.0
2012-11-27 13:10:00,42.67,42.77,42.66,42.76,35400.0,24.7837,24.8418,24.7779,24.836,35400.0
2012-11-27 13:20:00,42.75,42.75,42.65,42.66,29700.0,24.8301,24.8301,24.7721,24.7779,29700.0
2012-11-27 13:30:00,42.65,42.69,42.62,42.62,65300.0,24.7721,24.7953,24.7546,24.7546,65300.0
2012-11-27 13:40:00,42.61,42.64,42.58,42.58,63700.0,24.7488,24.7663,24.7314,24.7314,63700.0
2012-11-27 13:50:00,42.58,42.59,42.54,42.56,56400.0,24.7314,24.7372,24.7082,24.7198,56400.0
2012-11-27 14:00:00,42.56,42.64,42.56,42.62,84000.0,24.7198,24.7663,24.7198,24.7546,84000.0
2012-11-27 14:10:00,42.62,42.73,42.62,42.73,114600.0,24.7546,24.8185,24.7546,24.8185,114600.0
2012-11-27 14:20:00,42.72,42.75,42.58,42.59,144100.0,24.8127,24.8301,24.7314,24.7372,144100.0
2012-11-27 14:30:00,42.59,42.64,42.55,42.64,85200.0,24.7372,24.7663,24.714,24.7663,85200.0
2012-11-27 14:40:00,42.63,42.68,42.61,42.68,93000.0,24.7604,24.7895,24.7488,24.7895,93000.0
2012-11-27 14:50:00,42.68,42.77,42.68,42.73,86100.0,24.7895,24.8418,24.7895,24.8185,86100.0
2012-11-27 15:00:00,42.73,42.76,42.68,42.72,76300.0,24.8185,24.836,24.7895,24.8127,76300.0
2012-11-27 15:10:00,42.73,42.78,42.7,42.7,107800.0,24.8185,24.8476,24.8011,24.8011,107800.0
2012-11-27 15:20:00,42.7,42.79,42.69,42.78,99800.0,24.8011,24.8534,24.7953,24.8476,99800.0
2012-11-27 15:30:00,42.77,42.77,42.63,42.69,159200.0,24.8418,24.8418,24.7604,24.7953,159200.0
2012-11-27 15:40:00,42.7,42.8,42.7,42.79,298800.0,24.8011,24.8592,24.8011,24.8534,298800.0
2012-11-27 15:50:00,42.8,42.81,42.74,42.78,507000.0,24.8592,24.865,24.8243,24.8476,507000.0
2012-11-28 09:30:00,42.7,42.78,42.36,42.43,272400.0,24.8011,24.8476,24.6036,24.6443,272400.0
2012-11-28 09:40:00,42.45,42.45,42.33,42.36,121400.0,24.6559,24.6559,24.5862,24.6036,121400.0
2012-11-28 09:50:00,42.36,42.46,42.36,42.39,65800.0,24.6036,24.6617,24.6036,24.621,65800.0
2012-11-28 10:00:00,42.38,42.5,42.34,42.42,185900.0,24.6152,24.6849,24.592,24.6385,185900.0
2012-11-28 10:10:00,42.41,42.49,42.35,42.46,121000.0,24.6327,24.6791,24.5978,24.6617,121000.0
2012-11-28 10:20:00,42.47,42.56,42.43,42.46,72900.0,24.6675,24.7198,24.6443,24.6617,72900.0
2012-11-28 10:30:00,42.46,42.52,42.42,42.47,141400.0,24.6617,24.6966,24.6385,24.6675,141400.0
2012-11-28 10:40:00,42.48,42.61,42.47,42.55,128700.0,24.6733,24.7488,24.6675,24.714,128700.0
2012-11-28 10:50:00,42.55,42.63,42.55,42.59,85600.0,24.714,24.7604,24.714,24.7372,85600.0
2012-11-28 11:00:00,42.59,42.64,42.56,42.58,74800.0,24.7372,24.7663,24.7198,24.7314,74800.0
2012-11-28 11:10:00,42.57,42.67,42.56,42.66,84600.0,24.7256,24.7837,24.7198,24.7779,84600.0
2012-11-28 11:20:00,42.65,42.67,42.61,42.66,137300.0,24.7721,24.7837,24.7488,24.7779,137300.0
2012-11-28 11:30:00,42.67,42.68,42.61,42.65,68500.0,24.7837,24.7895,24.7488,24.7721,68500.0
2012-11-28 11:40:00,42.63,42.72,42.6,42.69,212100.0,24.7604,24.8127,24.743,24.7953,212100.0
2012-11-28 11:50:00,42.68,42.7,42.64,42.65,38100.0,24.7895,24.8011,24.7663,24.7721,38100.0
2012-11-28 12:00:00,42.64,42.67,42.55,42.63,66100.0,24.7663,24.7837,24.714,24.7604,66100.0
2012-11-28 12:10:00,42.62,42.78,42.59,42.76,110900.0,24.7546,24.8476,24.7372,24.836,110900.0
2012-11-28 12:20:00,42.76,42.81,42.72,42.76,93500.0,24.836,24.865,24.8127,24.836,93500.0
2012-11-28 12:30:00,42.77,42.83,42.77,42.78,60200.0,24.8418,24.8766,24.8418,24.8476,60200.0
2012-11-28 12:40:00,42.79,42.79,42.74,42.74,106700.0,24.8534,24.8534,24.8243,24.8243,106700.0
2012-11-28 12:50:00,42.74,42.77,42.71,42.76,40200.0,24.8243,24.8418,24.8069,24.836,40200.0
2012-11-28 13:00:00,42.75,42.75,42.65,42.66,29300.0,24.8301,24.8301,24.7721,24.7779,29300.0
2012-11-28 13:10:00,42.65,42.69,42.65,42.65,38400.0,24.7721,24.7953,24.7721,24.7721,38400.0
2012-11-28 13:20:00,42.65,42.66,42.62,42.66,52100.0,24.7721,24.7779,24.7546,24.7779,52100.0
2012-11-28 13:30:00,42.66,42.71,42.65,42.69,39800.0,24.7779,24.8069,24.7721,24.7953,39800.0
2012-11-28 13:40:00,42.7,42.72,42.67,42.69,80800.0,24.8011,24.8127,24.7837,24.7953,80800.0
2012-11-28 13:50:00,42.68,42.69,42.62,42.63,72700.0,24.7895,24.7953,24.7546,24.7604,72700.0
2012-11-28 14:00:00,42.64,42.65,42.59,42.64,80900.0,24.7663,24.7721,24.7372,24.7663,80900.0
2012-11-28 14:10:00,42.64,42.65,42.61,42.61,44100.0,24.7663,24.7721,24.7488,24.7488,44100.0
2012-11-28 14:20:00,42.61,42.64,42.6,42.6,64300.0,24.7488,24.7663,24.743,24.743,64300.0
2012-11-28 14:30:00,42.61,42.66,42.6,42.65,100000.0,24.7488,24.7779,24.743,24.7721,100000.0
2012-11-28 14:40:00,42.64,42.7,42.61,42.65,138100.0,24.7663,24.8011,24.7488,24.7721,138100.0
2012-11-28 14:50:00,42.65,42.68,42.61,42.68,185300.0,24.7721,24.7895,24.7488,24.7895,185300.0
2012-11-28 15:00:00,42.67,42.69,42.64,42.68,92000.0,24.7837,24.7953,24.7663,24.7895,92000.0
2012-11-28 15:10:00,42.68,42.69,42.66,42.66,121300.0,24.7895,24.7953,24.7779,24.7779,121300.0
2012-11-28 15:20:00,42.67,42.75,42.66,42.75,125700.0,24.7837,24.8301,24.7779,24.8301,125700.0
2012-11-28 15:30:00,42.75,42.76,42.7,42.72,157100.0,24.8301,24.836,24.8011,24.8127,157100.0
2012-11-28 15:40:00,42.72,42.75,42.7,42.72,109000.0,24.8127,24.8301,24.8011,24.8127,109000.0
2012-11-28 15:50:00,42.73,42.77,42.7,42.75,320000.0,24.8185,24.8418,24.8011,24.8301,320000.0
2012-11-29 09:30:00,42.76,42.8,42.61,42.62,137400.0,24.836,24.8592,24.7488,24.7546,137400.0
2012-11-29 09:40:00,42.63,42.85,42.62,42.65,154900.0,24.7604,24.8882,24.7546,24.7721,154900.0
2012-11-29 09:50:00,42.64,42.66,42.52,42.65,130600.0,24.7663,24.7779,24.6966,24.7721,130600.0
2012-11-29 10:00:00,42.66,42.7,42.55,42.58,96300.0,24.7779,24.8011,24.714,24.7314,96300.0
2012-11-29 10:10:00,42.59,42.62,42.53,42.58,80900.0,24.7372,24.7546,24.7024,24.7314,80900.0
2012-11-29 10:20:00,42.58,42.62,42.49,42.54,124000.0,24.7314,24.7546,24.6791,24.7082,124000.0
2012-11-29 10:30:00,42.54,42.69,42.52,42.69,187400.0,24.7082,24.7953,24.6966,24.7953,187400.0
2012-11-29 10:40:00,42.69,42.79,42.67,42.79,105800.0,24.7953,24.8534,24.7837,24.8534,105800.0
2012-11-29 10:50:00,42.8,42.86,42.77,42.85,77700.0,24.8592,24.894,24.8418,24.8882,77700.0
2012-11-29 11:00:00,42.84,42.86,42.78,42.79,89200.0,24.8824,24.894,24.8476,24.8534,89200.0
2012-11-29 11:10:00,42.78,42.84,42.76,42.79,67300.0,24.8476,24.8824,24.836,24.8534,67300.0
2012-11-29 11:20:00,42.79,42.81,42.72,42.76,45600.0,24.8534,24.865,24.8127,24.836,45600.0
2012-11-29 11:30:00,42.76,42.81,42.75,42.79,72400.0,24.836,24.865,24.8301,24.8534,72400.0
2012-11-29 11:40:00,42.79,42.79,42.56,42.66,153400.0,24.8534,24.8534,24.7198,24.7779,153400.0
2012-11-29 11:50:00,42.67,42.72,42.63,42.65,99200.0,24.7837,24.8127,24.7604,24.7721,99200.0
2012-11-29 12:00:00,42.66,42.83,42.65,42.82,144900.0,24.7779,24.8766,24.7721,24.8708,144900.0
2012-11-29 12:10:00,42.82,42.92,42.8,42.87,96100.0,24.8708,24.9289,24.8592,24.8998,96100.0
2012-11-29 12:20:00,42.87,42.94,42.87,42.91,76700.0,24.8998,24.9405,24.8998,24.9231,76700.0
2012-11-29 12:30:00,42.91,42.98,42.91,42.93,91500.0,24.9231,24.9637,24.9231,24.9347,91500.0
2012-11-29 12:40:00,42.93,42.99,42.91,42.96,81700.0,24.9347,24.9695,24.9231,24.9521,81700.0
2012-11-29 12:50:00,42.97,42.99,42.94,42.98,71300.0,24.9579,24.9695,24.9405,24.9637,71300.0
2012-11-29 13:00:00,42.98,43.08,42.98,43.04,180700.0,24.9637,25.0218,24.9637,24.9986,180700.0
2012-11-29 13:10:00,43.05,43.19,43.03,43.15,243300.0,25.0044,25.0857,24.9928,25.0625,243300.0
2012-11-29 13:20:00,43.15,43.19,43.11,43.18,111500.0,25.0625,25.0857,25.0392,25.0799,111500.0
2012-11-29 13:30:00,43.17,43.22,43.11,43.13,138800.0,25.0741,25.1031,25.0392,25.0509,138800.0
2012-11-29 13:40:00,43.13,43.21,43.11,43.18,171400.0,25.0509,25.0973,25.0392,25.0799,171400.0
2012-11-29 13:50:00,43.19,43.22,43.19,43.2,79500.0,25.0857,25.1031,25.0857,25.0915,79500.0
2012-11-29 14:00:00,43.21,43.22,43.18,43.19,70700.0,25.0973,25.1031,25.0799,25.0857,70700.0
2012-11-29 14:10:00,43.2,43.24,43.18,43.24,78700.0,25.0915,25.1147,25.0799,25.1147,78700.0
2012-11-29 14:20:00,43.24,43.25,43.22,43.23,99100.0,25.1147,25.1206,25.1031,25.1089,99100.0
2012-11-29 14:30:00,43.23,43.24,43.22,43.23,103100.0,25.1089,25.1147,25.1031,25.1089,103100.0
2012-11-29 14:40:00,43.23,43.27,43.19,43.21,107200.0,25.1089,25.1322,25.0857,25.0973,107200.0
2012-11-29 14:50:00,43.21,43.23,43.19,43.22,66200.0,25.0973,25.1089,25.0857,25.1031,66200.0
2012-11-29 15:00:00,43.22,43.25,43.2,43.23,280100.0,25.1031,25.1206,25.0915,25.1089,280100.0
2012-11-29 15:10:00,43.23,43.25,43.22,43.24,162700.0,25.1089,25.1206,25.1031,25.1147,162700.0
2012-11-29 15:20:00,43.23,43.26,43.2,43.26,223100.0,25.1089,25.1264,25.0915,25.1264,223100.0
2012-11-29 15:30:00,43.25,43.29,43.19,43.21,116000.0,25.1206,25.1438,25.0857,25.0973,116000.0
2012-11-29 15:40:00,43.21,43.3,43.21,43.28,198900.0,25.0973,25.1496,25.0973,25.138,198900.0
2012-11-29 15:50:00,43.28,43.31,43.25,43.29,453900.0,25.138,25.1554,25.1206,25.1438,453900.0
2012-11-30 09:30:00,43.31,43.33,43.16,43.23,218900.0,25.1554,25.167,25.0683,25.1089,218900.0
2012-11-30 09:40:00,43.22,43.22,43.01,43.05,140500.0,25.1031,25.1031,24.9812,25.0044,140500.0
2012-11-30 09:50:00,43.05,43.18,43.03,43.17,95200.0,25.0044,25.0799,24.9928,25.0741,95200.0
2012-11-30 10:00:00,43.19,43.23,43.06,43.06,95200.0,25.0857,25.1089,25.0102,25.0102,95200.0
2012-11-30 10:10:00,43.05,43.2,43.02,43.2,116000.0,25.0044,25.0915,24.987,25.0915,116000.0
2012-11-30 10:20:00,43.2,43.23,43.08,43.15,209500.0,25.0915,25.1089,25.0218,25.0625,209500.0
2012-11-30 10:30:00,43.15,43.24,43.14,43.22,225400.0,25.0625,25.1147,25.0567,25.1031,225400.0
2012-11-30 10:40:00,43.23,43.25,43.21,43.22,176200.0,25.1089,25.1206,25.0973,25.1031,176200.0
2012-11-30 10:50:00,43.22,43.27,43.21,43.24,106300.0,25.1031,25.1322,25.0973,25.1147,106300.0
2012-11-30 11:00:00,43.25,43.33,43.22,43.22,79100.0,25.1206,25.167,25.1031,25.1031,79100.0
2012-11-30 11:10:00,43.22,43.28,43.17,43.19,88700.0,25.1031,25.138,25.0741,25.0857,88700.0
2012-11-30 11:20:00,43.18,43.23,43.14,43.18,82200.0,25.0799,25.1089,25.0567,25.0799,82200.0
2012-11-30 11:30:00,43.17,43.18,43.05,43.09,84500.0,25.0741,25.0799,25.0044,25.0276,84500.0
2012-11-30 11:40:00,43.08,43.1,43.04,43.09,77700.0,25.0218,25.0334,24.9986,25.0276,77700.0
2012-11-30 11:50:00,43.08,43.18,43.06,43.13,82100.0,25.0218,25.0799,25.0102,25.0509,82100.0
2012-11-30 12:00:00,43.14,43.19,43.1,43.16,77400.0,25.0567,25.0857,25.0334,25.0683,77400.0
2012-11-30 12:10:00,43.16,43.18,43.14,43.15,46800.0,25.0683,25.0799,25.0567,25.0625,46800.0
2012-11-30 12:20:00,43.15,43.17,43.13,43.14,75400.0,25.0625,25.0741,25.0509,25.0567,75400.0
2012-11-30 12:30:00,43.15,43.17,43.11,43.11,39200.0,25.0625,25.0741,25.0392,25.0392,39200.0
2012-11-30 12:40:00,43.11,43.15,43.09,43.09,75100.0,25.0392,25.0625,25.0276,25.0276,75100.0
2012-11-30 12:50:00,43.08,43.11,43.01,43.07,114200.0,25.0218,25.0392,24.9812,25.016,114200.0
2012-11-30 13:00:00,43.08,43.13,43.06,43.08,76000.0,25.0218,25.0509,25.0102,25.0218,76000.0
2012-11-30 13:10:00,43.08,43.11,43.07,43.09,46000.0,25.0218,25.0392,25.016,25.0276,46000.0
2012-11-30 13:20:00,43.09,43.22,43.09,43.22,133600.0,25.0276,25.1031,25.0276,25.1031,133600.0
2012-11-30 13:30:00,43.2,43.21,43.13,43.14,100500.0,25.0915,25.0973,25.0509,25.0567,100500.0
2012-11-30 13:40:00,43.15,43.18,43.11,43.16,79100.0,25.0625,25.0799,25.0392,25.0683,79100.0
2012-11-30 13:50:00,43.17,43.2,43.14,43.16,89100.0,25.0741,25.0915,25.0567,25.0683,89100.0
2012-11-30 14:00:00,43.16,43.19,43.14,43.17,65900.0,25.0683,25.0857,25.0567,25.0741,65900.0
2012-11-30 14:10:00,43.17,43.2,43.14,43.19,76100.0,25.0741,25.0915,25.0567,25.0857,76100.0
2012-11-30 14:20:00,43.19,43.25,43.18,43.24,139400.0,25.0857,25.1206,25.0799,25.1147,139400.0
2012-11-30 14:30:00,43.23,43.25,43.15,43.16,95000.0,25.1089,25.1206,25.0625,25.0683,95000.0
2012-11-30 14:40:00,43.15,43.17,43.1,43.15,86700.0,25.0625,25.0741,25.0334,25.0625,86700.0
2012-11-30 14:50:00,43.15,43.19,43.14,43.17,62200.0,25.0625,25.0857,25.0567,25.0741,62200.0
2012-11-30 15:00:00,43.16,43.22,43.14,43.19,65600.0,25.0683,25.1031,25.0567,25.0857,65600.0
2012-11-30 15:10:00,43.19,43.25,43.18,43.21,81000.0,25.0857,25.1206,25.0799,25.0973,81000.0
2012-11-30 15:20:00,43.21,43.28,43.21,43.25,66900.0,25.0973,25.138,25.0973,25.1206,66900.0
2012-11-30 15:30:00,43.25,43.33,43.25,43.32,123800.0,25.1206,25.167,25.1206,25.1612,123800.0
2012-11-30 15:40:00,43.32,43.38,43.3,43.38,210400.0,25.1612,25.1961,25.1496,25.1961,210400.0
2012-11-30 15:50:00,43.38,43.56,43.36,43.53,907400.0,25.1961,25.3006,25.1844,25.2832,907400.0
2012-12-03 09:30:00,43.57,43.6,43.15,43.17,240900.0,25.3064,25.3238,25.0625,25.0741,240900.0
2012-12-03 09:40:00,43.17,43.18,43.01,43.12,271500.0,25.0741,25.0799,24.9812,25.045,271500.0
2012-12-03 09:50:00,43.12,43.16,43.0,43.04,167600.0,25.045,25.0683,24.9754,24.9986,167600.0
2012-12-03 10:00:00,43.04,43.34,42.99,43.32,157200.0,24.9986,25.1728,24.9695,25.1612,157200.0
2012-12-03 10:10:00,43.33,43.39,43.22,43.23,125300.0,25.167,25.2019,25.1031,25.1089,125300.0
2012-12-03 10:20:00,43.23,43.27,43.19,43.21,92800.0,25.1089,25.1322,25.0857,25.0973,92800.0
2012-12-03 10:30:00,43.21,43.23,43.15,43.19,108800.0,25.0973,25.1089,25.0625,25.0857,108800.0
2012-12-03 10:40:00,43.2,43.26,43.09,43.22,91200.0,25.0915,25.1264,25.0276,25.1031,91200.0
2012-12-03 10:50:00,43.22,43.27,43.16,43.19,115400.0,25.1031,25.1322,25.0683,25.0857,115400.0
2012-12-03 11:00:00,43.2,43.21,43.13,43.19,81900.0,25.0915,25.0973,25.0509,25.0857,81900.0
2012-12-03 11:10:00,43.19,43.24,43.18,43.24,45100.0,25.0857,25.1147,25.0799,25.1147,45100.0
2012-12-03 11:20:00,43.25,43.25,43.15,43.2,57200.0,25.1206,25.1206,25.0625,25.0915,57200.0
2012-12-03 11:30:00,43.21,43.26,43.18,43.23,52200.0,25.0973,25.1264,25.0799,25.1089,52200.0
2012-12-03 11:40:00,43.22,43.31,43.22,43.31,78700.0,25.1031,25.1554,25.1031,25.1554,78700.0
2012-12-03 11:50:00,43.31,43.34,43.29,43.3,65800.0,25.1554,25.1728,25.1438,25.1496,65800.0
2012-12-03 12:00:00,43.31,43.33,43.27,43.3,59000.0,25.1554,25.167,25.1322,25.1496,59000.0
2012-12-03 12:10:00,43.3,43.31,43.27,43.31,53100.0,25.1496,25.1554,25.1322,25.1554,53100.0
2012-12-03 12:20:00,43.31,43.34,43.27,43.27,37700.0,25.1554,25.1728,25.1322,25.1322,37700.0
2012-12-03 12:30:00,43.27,43.29,43.25,43.27,44400.0,25.1322,25.1438,25.1206,25.1322,44400.0
2012-12-03 12:40:00,43.26,43.27,43.22,43.24,44100.0,25.1264,25.1322,25.1031,25.1147,44100.0
2012-12-03 12:50:00,43.24,43.27,43.23,43.23,44400.0,25.1147,25.1322,25.1089,25.1089,44400.0
2012-12-03 13:00:00,43.24,43.24,43.15,43.19,64000.0,25.1147,25.1147,25.0625,25.0857,64000.0
2012-12-03 13:10:00,43.19,43.23,43.19,43.22,38700.0,25.0857,25.1089,25.0857,25.1031,38700.0
2012-12-03 13:20:00,43.21,43.23,43.18,43.21,35700.0,25.0973,25.1089,25.0799,25.0973,35700.0
2012-12-03 13:30:00,43.22,43.23,43.08,43.09,65800.0,25.1031,25.1089,25.0218,25.0276,65800.0
2012-12-03 13:40:00,43.1,43.14,43.08,43.09,31000.0,25.0334,25.0567,25.0218,25.0276,31000.0
2012-12-03 13:50:00,43.09,43.14,43.08,43.13,40700.0,25.0276,25.0567,25.0218,25.0509,40700.0
2012-12-03 14:00:00,43.13,43.15,43.1,43.14,47900.0,25.0509,25.0625,25.0334,25.0567,47900.0
2012-12-03 14:10:00,43.14,43.2,43.13,43.15,39800.0,25.0567,25.0915,25.0509,25.0625,39800.0
2012-12-03 14:20:00,43.16,43.19,43.14,43.19,41500.0,25.0683,25.0857,25.0567,25.0857,41500.0
2012-12-03 14:30:00,43.19,43.22,43.13,43.13,78700.0,25.0857,25.1031,25.0509,25.0509,78700.0
2012-12-03 14:40:00,43.12,43.19,43.12,43.18,44900.0,25.045,25.0857,25.045,25.0799,44900.0
2012-12-03 14:50:00,43.17,43.23,43.16,43.23,62300.0,25.0741,25.1089,25.0683,25.1089,62300.0
2012-12-03 15:00:00,43.22,43.28,43.14,43.15,98700.0,25.1031,25.138,25.0567,25.0625,98700.0
2012-12-03 15:10:00,43.15,43.23,43.12,43.15,65000.0,25.0625,25.1089,25.045,25.0625,65000.0
2012-12-03 15:20:00,43.15,43.23,43.15,43.19,49800.0,25.0625,25.1089,25.0625,25.0857,49800.0
2012-12-03 15:30:00,43.19,43.25,43.19,43.22,88200.0,25.0857,25.1206,25.0857,25.1031,88200.0
2012-12-03 15:40:00,43.23,43.28,43.19,43.19,165500.0,25.1089,25.138,25.0857,25.0857,165500.0
2012-12-03 15:50:00,43.19,43.23,43.13,43.16,231500.0,25.0857,25.1089,25.0509,25.0683,231500.0
2012-12-04 09:30:00,43.18,43.2,43.13,43.16,81500.0,25.0799,25.0915,25.0509,25.0683,81500.0
2012-12-04 09:40:00,43.17,43.25,43.08,43.17,90400.0,25.0741,25.1206,25.0218,25.0741,90400.0
2012-12-04 09:50:00,43.17,43.17,43.08,43.09,65800.0,25.0741,25.0741,25.0218,25.0276,65800.0
2012-12-04 10:00:00,43.09,43.19,43.05,43.17,67900.0,25.0276,25.0857,25.0044,25.0741,67900.0
2012-12-04 10:10:00,43.18,43.2,43.09,43.16,114500.0,25.0799,25.0915,25.0276,25.0683,114500.0
2012-12-04 10:20:00,43.15,43.17,43.07,43.08,58800.0,25.0625,25.0741,25.016,25.0218,58800.0
2012-12-04 10:30:00,43.08,43.19,43.08,43.19,42500.0,25.0218,25.0857,25.0218,25.0857,42500.0
2012-12-04 10:40:00,43.19,43.2,43.11,43.15,53800.0,25.0857,25.0915,25.0392,25.0625,53800.0
2012-12-04 10:50:00,43.16,43.16,43.09,43.1,50800.0,25.0683,25.0683,25.0276,25.0334,50800.0
2012-12-04 11:00:00,43.09,43.1,43.06,43.07,41500.0,25.0276,25.0334,25.0102,25.016,41500.0
2012-12-04 11:10:00,43.07,43.13,43.07,43.09,41400.0,25.016,25.0509,25.016,25.0276,41400.0
2012-12-04 11:20:00,43.1,43.12,43.05,43.06,36800.0,25.0334,25.045,25.0044,25.0102,36800.0
2012-12-04 11:30:00,43.07,43.08,43.02,43.02,45600.0,25.016,25.0218,24.987,24.987,45600.0
2012-12-04 11:40:00,43.02,43.07,43.02,43.04,41200.0,24.987,25.016,24.987,24.9986,41200.0
2012-12-04 11:50:00,43.04,43.06,43.02,43.05,40000.0,24.9986,25.0102,24.987,25.0044,40000.0
2012-12-04 12:00:00,43.05,43.06,43.0,43.04,27900.0,25.0044,25.0102,24.9754,24.9986,27900.0
2012-12-04 12:10:00,43.03,43.09,43.03,43.05,48700.0,24.9928,25.0276,24.9928,25.0044,48700.0
2012-12-04 12:20:00,43.05,43.08,43.01,43.08,45200.0,25.0044,25.0218,24.9812,25.0218,45200.0
2012-12-04 12:30:00,43.08,43.1,43.04,43.05,36700.0,25.0218,25.0334,24.9986,25.0044,36700.0
2012-12-04 12:40:00,43.06,43.07,43.01,43.02,31500.0,25.0102,25.016,24.9812,24.987,31500.0
2012-12-04 12:50:00,43.02,43.06,43.01,43.04,69400.0,24.987,25.0102,24.9812,24.9986,69400.0
2012-12-04 13:00:00,43.04,43.05,43.0,43.03,96700.0,24.9986,25.0044,24.9754,24.9928,96700.0
2012-12-04 13:10:00,43.03,43.03,42.96,42.97,53700.0,24.9928,24.9928,24.9521,24.9579,53700.0
2012-12-04 13:20:00,42.98,43.01,42.96,42.96,48300.0,24.9637,24.9812,24.9521,24.9521,48300.0
2012-12-04 13:30:00,42.97,42.98,42.95,42.95,45300.0,24.9579,24.9637,24.9463,24.9463,45300.0
2012-12-04 13:40:00,42.95,42.99,42.95,42.96,47000.0,24.9463,24.9695,24.9463,24.9521,47000.0
2012-12-04 13:50:00,42.96,42.96,42.88,42.91,113300.0,24.9521,24.9521,24.9057,24.9231,113300.0
2012-12-04 14:00:00,42.91,42.93,42.88,42.91,67600.0,24.9231,24.9347,24.9057,24.9231,67600.0
2012-12-04 14:10:00,42.91,42.92,42.84,42.85,48200.0,24.9231,24.9289,24.8824,24.8882,48200.0
2012-12-04 14:20:00,42.85,42.9,42.85,42.85,43500.0,24.8882,24.9173,24.8882,24.8882,43500.0
2012-12-04 14:30:00,42.84,42.88,42.84,42.87,75200.0,24.8824,24.9057,24.8824,24.8998,75200.0
2012-12-04 14:40:00,42.88,42.89,42.86,42.89,63000.0,24.9057,24.9115,24.894,24.9115,63000.0
2012-12-04 14:50:00,42.89,42.89,42.86,42.86,29400.0,24.9115,24.9115,24.894,24.894,29400.0
2012-12-04 15:00:00,42.87,42.94,42.86,42.94,90000.0,24.8998,24.9405,24.894,24.9405,90000.0
2012-12-04 15:10:00,42.94,42.99,42.92,42.92,67900.0,24.9405,24.9695,24.9289,24.9289,67900.0
2012-12-04 15:20:00,42.93,42.93,42.88,42.91,100300.0,24.9347,24.9347,24.9057,24.9231,100300.0
2012-12-04 15:30:00,42.91,42.94,42.9,42.92,93500.0,24.9231,24.9405,24.9173,24.9289,93500.0
2012-12-04 15:40:00,42.91,42.92,42.88,42.9,100200.0,24.9231,24.9289,24.9057,24.9173,100200.0
2012-12-04 15:50:00,42.89,42.91,42.84,42.89,320300.0,24.9115,24.9231,24.8824,24.9115,320300.0
2012-12-05 09:30:00,42.93,42.95,42.82,42.93,95000.0,24.9347,24.9463,24.8708,24.9347,95000.0
2012-12-05 09:40:00,42.94,42.99,42.88,42.89,80400.0,24.9405,24.9695,24.9057,24.9115,80400.0
2012-12-05 09:50:00,42.9,42.95,42.81,42.95,87800.0,24.9173,24.9463,24.865,24.9463,87800.0
2012-12-05 10:00:00,42.97,42.99,42.87,42.9,60000.0,24.9579,24.9695,24.8998,24.9173,60000.0
2012-12-05 10:10:00,42.89,42.99,42.89,42.98,67600.0,24.9115,24.9695,24.9115,24.9637,67600.0
2012-12-05 10:20:00,42.98,43.0,42.93,42.96,76500.0,24.9637,24.9754,24.9347,24.9521,76500.0
2012-12-05 10:30:00,42.97,43.07,42.96,43.0,129400.0,24.9579,25.016,24.9521,24.9754,129400.0
2012-12-05 10:40:00,43.0,43.02,42.92,43.0,107200.0,24.9754,24.987,24.9289,24.9754,107200.0
2012-12-05 10:50:00,42.99,43.0,42.89,42.97,65100.0,24.9695,24.9754,24.9115,24.9579,65100.0
2012-12-05 11:00:00,42.98,42.99,42.89,42.91,74600.0,24.9637,24.9695,24.9115,24.9231,74600.0
2012-12-05 11:10:00,42.91,42.96,42.89,42.94,162900.0,24.9231,24.9521,24.9115,24.9405,162900.0
2012-12-05 11:20:00,42.95,43.03,42.91,43.0,74700.0,24.9463,24.9928,24.9231,24.9754,74700.0
2012-12-05 11:30:00,43.01,43.11,43.01,43.1,82100.0,24.9812,25.0392,24.9812,25.0334,82100.0
2012-12-05 11:40:00,43.1,43.13,43.07,43.07,81700.0,25.0334,25.0509,25.016,25.016,81700.0
2012-12-05 11:50:00,43.08,43.18,43.07,43.13,95200.0,25.0218,25.0799,25.016,25.0509,95200.0
2012-12-05 12:00:00,43.14,43.27,43.14,43.22,128700.0,25.0567,25.1322,25.0567,25.1031,128700.0
2012-12-05 12:10:00,43.22,43.24,43.17,43.17,69500.0,25.1031,25.1147,25.0741,25.0741,69500.0
2012-12-05 12:20:00,43.17,43.22,43.15,43.17,43800.0,25.0741,25.1031,25.0625,25.0741,43800.0
2012-12-05 12:30:00,43.18,43.29,43.18,43.28,75600.0,25.0799,25.1438,25.0799,25.138,75600.0
2012-12-05 12:40:00,43.29,43.52,43.27,43.52,142400.0,25.1438,25.2774,25.1322,25.2774,142400.0
2012-12-05 12:50:00,43.51,43.67,43.51,43.6,186500.0,25.2716,25.3645,25.2716,25.3238,186500.0
2012-12-05 13:00:00,43.6,43.69,43.58,43.68,158300.0,25.3238,25.3761,25.3122,25.3703,158300.0
2012-12-05 13:10:00,43.68,43.7,43.49,43.49,206400.0,25.3703,25.3819,25.26,25.26,206400.0
2012-12-05 13:20:00,43.48,43.56,43.39,43.56,109200.0,25.2541,25.3006,25.2019,25.3006,109200.0
2012-12-05 13:30:00,43.56,43.62,43.54,43.56,147800.0,25.3006,25.3355,25.289,25.3006,147800.0
2012-12-05 13:40:00,43.56,43.56,43.52,43.56,120900.0,25.3006,25.3006,25.2774,25.3006,120900.0
2012-12-05 13:50:00,43.56,43.59,43.54,43.56,110400.0,25.3006,25.318,25.289,25.3006,110400.0
2012-12-05 14:00:00,43.56,43.65,43.56,43.62,139400.0,25.3006,25.3529,25.3006,25.3355,139400.0
2012-12-05 14:10:00,43.63,43.73,43.63,43.73,128100.0,25.3413,25.3994,25.3413,25.3994,128100.0
2012-12-05 14:20:00,43.72,43.73,43.43,43.47,120400.0,25.3935,25.3994,25.2251,25.2483,120400.0
2012-12-05 14:30:00,43.47,43.59,43.43,43.55,104000.0,25.2483,25.318,25.2251,25.2948,104000.0
2012-12-05 14:40:00,43.56,43.56,43.39,43.5,74900.0,25.3006,25.3006,25.2019,25.2658,74900.0
2012-12-05 14:50:00,43.49,43.67,43.48,43.63,121900.0,25.26,25.3645,25.2541,25.3413,121900.0
2012-12-05 15:00:00,43.65,43.66,43.54,43.56,159000.0,25.3529,25.3587,25.289,25.3006,159000.0
2012-12-05 15:10:00,43.55,43.63,43.49,43.63,155500.0,25.2948,25.3413,25.26,25.3413,155500.0
2012-12-05 15:20:00,43.63,43.7,43.56,43.66,144000.0,25.3413,25.3819,25.3006,25.3587,144000.0
2012-12-05 15:30:00,43.66,43.7,43.55,43.55,121800.0,25.3587,25.3819,25.2948,25.2948,121800.0
2012-12-05 15:40:00,43.55,43.6,43.5,43.54,154200.0,25.2948,25.3238,25.2658,25.289,154200.0
2012-12-05 15:50:00,43.54,43.55,43.44,43.47,293800.0,25.289,25.2948,25.2309,25.2483,293800.0
2012-12-06 09:30:00,43.95,44.0,43.56,43.91,678500.0,25.5271,25.5562,25.3006,25.5039,678500.0
2012-12-06 09:40:00,43.92,43.92,43.78,43.8,188500.0,25.5097,25.5097,25.4284,25.44,188500.0
2012-12-06 09:50:00,43.8,43.87,43.78,43.79,109100.0,25.44,25.4807,25.4284,25.4342,109100.0
2012-12-06 10:00:00,43.8,43.85,43.75,43.84,234100.0,25.44,25.469,25.411,25.4632,234100.0
2012-12-06 10:10:00,43.85,43.87,43.73,43.75,208800.0,25.469,25.4807,25.3994,25.411,208800.0
2012-12-06 10:20:00,43.75,43.81,43.73,43.78,120600.0,25.411,25.4458,25.3994,25.4284,120600.0
2012-12-06 10:30:00,43.78,43.78,43.68,43.69,109600.0,25.4284,25.4284,25.3703,25.3761,109600.0
2012-12-06 10:40:00,43.68,43.7,43.54,43.68,127300.0,25.3703,25.3819,25.289,25.3703,127300.0
2012-12-06 10:50:00,43.69,43.76,43.66,43.76,134000.0,25.3761,25.4168,25.3587,25.4168,134000.0
2012-12-06 11:00:00,43.75,43.8,43.75,43.8,99100.0,25.411,25.44,25.411,25.44,99100.0
2012-12-06 11:10:00,43.8,43.82,43.77,43.8,95100.0,25.44,25.4516,25.4226,25.44,95100.0
2012-12-06 11:20:00,43.8,43.82,43.75,43.76,65000.0,25.44,25.4516,25.411,25.4168,65000.0
2012-12-06 11:30:00,43.75,43.77,43.72,43.75,137000.0,25.411,25.4226,25.3935,25.411,137000.0
2012-12-06 11:40:00,43.75,43.77,43.71,43.75,87600.0,25.411,25.4226,25.3877,25.411,87600.0
2012-12-06 11:50:00,43.74,43.8,43.74,43.75,108800.0,25.4052,25.44,25.4052,25.411,108800.0
2012-12-06 12:00:00,43.75,43.78,43.74,43.76,148800.0,25.411,25.4284,25.4052,25.4168,148800.0
2012-12-06 12:10:00,43.76,43.78,43.73,43.76,67000.0,25.4168,25.4284,25.3994,25.4168,67000.0
2012-12-06 12:20:00,43.75,43.79,43.75,43.77,66200.0,25.411,25.4342,25.411,25.4226,66200.0
2012-12-06 12:30:00,43.77,43.78,43.73,43.73,91800.0,25.4226,25.4284,25.3994,25.3994,91800.0
2012-12-06 12:40:00,43.73,43.76,43.71,43.73,136600.0,25.3994,25.4168,25.3877,25.3994,136600.0
2012-12-06 12:50:00,43.73,43.78,43.69,43.69,196800.0,25.3994,25.4284,25.3761,25.3761,196800.0
2012-12-06 13:00:00,43.69,43.74,43.68,43.74,75800.0,25.3761,25.4052,25.3703,25.4052,75800.0
2012-12-06 13:10:00,43.75,43.75,43.71,43.73,90200.0,25.411,25.411,25.3877,25.3994,90200.0
2012-12-06 13:20:00,43.74,43.84,43.7,43.77,148100.0,25.4052,25.4632,25.3819,25.4226,148100.0
2012-12-06 13:30:00,43.77,43.78,43.74,43.75,130200.0,25.4226,25.4284,25.4052,25.411,130200.0
2012-12-06 13:40:00,43.76,43.78,43.74,43.77,54300.0,25.4168,25.4284,25.4052,25.4226,54300.0
2012-12-06 13:50:00,43.78,43.78,43.73,43.76,97400.0,25.4284,25.4284,25.3994,25.4168,97400.0
2012-12-06 14:00:00,43.76,43.76,43.74,43.75,76100.0,25.4168,25.4168,25.4052,25.411,76100.0
2012-12-06 14:10:00,43.75,43.76,43.72,43.74,74900.0,25.411,25.4168,25.3935,25.4052,74900.0
2012-12-06 14:20:00,43.74,43.76,43.73,43.76,55000.0,25.4052,25.4168,25.3994,25.4168,55000.0
2012-12-06 14:30:00,43.75,43.79,43.74,43.77,69600.0,25.411,25.4342,25.4052,25.4226,69600.0
2012-12-06 14:40:00,43.78,43.79,43.76,43.76,71500.0,25.4284,25.4342,25.4168,25.4168,71500.0
2012-12-06 14:50:00,43.76,43.78,43.75,43.77,81100.0,25.4168,25.4284,25.411,25.4226,81100.0
2012-12-06 15:00:00,43.77,43.79,43.75,43.77,136500.0,25.4226,25.4342,25.411,25.4226,136500.0
2012-12-06 15:10:00,43.77,43.8,43.74,43.78,92100.0,25.4226,25.44,25.4052,25.4284,92100.0
2012-12-06 15:20:00,43.78,43.78,43.73,43.73,59300.0,25.4284,25.4284,25.3994,25.3994,59300.0
2012-12-06 15:30:00,43.73,43.77,43.72,43.75,156600.0,25.3994,25.4226,25.3935,25.411,156600.0
2012-12-06 15:40:00,43.75,43.76,43.73,43.75,102800.0,25.411,25.4168,25.3994,25.411,102800.0
2012-12-06 15:50:00,43.74,43.77,43.7,43.74,185100.0,25.4052,25.4226,25.3819,25.4052,185100.0
2012-12-07 09:30:00,43.74,43.95,43.57,43.6,170600.0,25.4052,25.5271,25.3064,25.3238,170600.0
2012-12-07 09:40:00,43.59,43.76,43.54,43.54,94100.0,25.318,25.4168,25.289,25.289,94100.0
2012-12-07 09:50:00,43.54,43.69,43.52,43.68,81600.0,25.289,25.3761,25.2774,25.3703,81600.0
2012-12-07 10:00:00,43.67,43.73,43.54,43.56,162200.0,25.3645,25.3994,25.289,25.3006,162200.0
2012-12-07 10:10:00,43.55,43.61,43.5,43.58,78200.0,25.2948,25.3297,25.2658,25.3122,78200.0
2012-12-07 10:20:00,43.57,43.64,43.56,43.59,37100.0,25.3064,25.3471,25.3006,25.318,37100.0
2012-12-07 10:30:00,43.58,43.58,43.49,43.49,54600.0,25.3122,25.3122,25.26,25.26,54600.0
2012-12-07 10:40:00,43.49,43.59,43.47,43.58,62800.0,25.26,25.318,25.2483,25.3122,62800.0
2012-12-07 10:50:00,43.59,43.6,43.5,43.53,88700.0,25.318,25.3238,25.2658,25.2832,88700.0
2012-12-07 11:00:00,43.54,43.59,43.43,43.48,129300.0,25.289,25.318,25.2251,25.2541,129300.0
2012-12-07 11:10:00,43.48,43.52,43.46,43.48,59300.0,25.2541,25.2774,25.2425,25.2541,59300.0
2012-12-07 11:20:00,43.48,43.55,43.47,43.54,51900.0,25.2541,25.2948,25.2483,25.289,51900.0
2012-12-07 11:30:00,43.54,43.59,43.52,43.59,66400.0,25.289,25.318,25.2774,25.318,66400.0
2012-12-07 11:40:00,43.59,43.63,43.57,43.6,76100.0,25.318,25.3413,25.3064,25.3238,76100.0
2012-12-07 11:50:00,43.6,43.6,43.55,43.58,52700.0,25.3238,25.3238,25.2948,25.3122,52700.0
2012-12-07 12:00:00,43.59,43.59,43.54,43.55,43300.0,25.318,25.318,25.289,25.2948,43300.0
2012-12-07 12:10:00,43.55,43.59,43.52,43.55,61900.0,25.2948,25.318,25.2774,25.2948,61900.0
2012-12-07 12:20:00,43.55,43.63,43.55,43.62,77700.0,25.2948,25.3413,25.2948,25.3355,77700.0
2012-12-07 12:30:00,43.61,43.63,43.52,43.52,38000.0,25.3297,25.3413,25.2774,25.2774,38000.0
2012-12-07 12:40:00,43.52,43.56,43.51,43.53,51300.0,25.2774,25.3006,25.2716,25.2832,51300.0
2012-12-07 12:50:00,43.53,43.55,43.51,43.54,30800.0,25.2832,25.2948,25.2716,25.289,30800.0
2012-12-07 13:00:00,43.55,43.6,43.54,43.56,51200.0,25.2948,25.3238,25.289,25.3006,51200.0
2012-12-07 13:10:00,43.56,43.57,43.51,43.54,37700.0,25.3006,25.3064,25.2716,25.289,37700.0
2012-12-07 13:20:00,43.54,43.62,43.54,43.61,41100.0,25.289,25.3355,25.289,25.3297,41100.0
2012-12-07 13:30:00,43.6,43.61,43.55,43.57,39200.0,25.3238,25.3297,25.2948,25.3064,39200.0
2012-12-07 13:40:00,43.57,43.57,43.52,43.52,42900.0,25.3064,25.3064,25.2774,25.2774,42900.0
2012-12-07 13:50:00,43.52,43.55,43.49,43.51,45600.0,25.2774,25.2948,25.26,25.2716,45600.0
2012-12-07 14:00:00,43.5,43.54,43.49,43.52,66700.0,25.2658,25.289,25.26,25.2774,66700.0
2012-12-07 14:10:00,43.51,43.57,43.51,43.55,107700.0,25.2716,25.3064,25.2716,25.2948,107700.0
2012-12-07 14:20:00,43.55,43.59,43.54,43.56,83200.0,25.2948,25.318,25.289,25.3006,83200.0
2012-12-07 14:30:00,43.57,43.61,43.56,43.6,62000.0,25.3064,25.3297,25.3006,25.3238,62000.0
2012-12-07 14:40:00,43.59,43.6,43.54,43.57,60400.0,25.318,25.3238,25.289,25.3064,60400.0
2012-12-07 14:50:00,43.57,43.59,43.55,43.57,57600.0,25.3064,25.318,25.2948,25.3064,57600.0
2012-12-07 15:00:00,43.56,43.58,43.54,43.57,89800.0,25.3006,25.3122,25.289,25.3064,89800.0
2012-12-07 15:10:00,43.57,43.57,43.5,43.53,81500.0,25.3064,25.3064,25.2658,25.2832,81500.0
2012-12-07 15:20:00,43.52,43.54,43.48,43.52,172400.0,25.2774,25.289,25.2541,25.2774,172400.0
2012-12-07 15:30:00,43.53,43.61,43.51,43.6,159300.0,25.2832,25.3297,25.2716,25.3238,159300.0
2012-12-07 15:40:00,43.6,43.68,43.6,43.68,133700.0,25.3238,25.3703,25.3238,25.3703,133700.0
2012-12-07 15:50:00,43.68,43.73,43.66,43.72,305900.0,25.3703,25.3994,25.3587,25.3935,305900.0
2012-12-10 09:30:00,43.73,43.8,43.65,43.71,116800.0,25.3994,25.44,25.3529,25.3877,116800.0
2012-12-10 09:40:00,43.7,43.76,43.66,43.72,69800.0,25.3819,25.4168,25.3587,25.3935,69800.0
2012-12-10 09:50:00,43.72,43.81,43.68,43.78,131100.0,25.3935,25.4458,25.3703,25.4284,131100.0
2012-12-10 10:00:00,43.79,43.83,43.73,43.76,77900.0,25.4342,25.4574,25.3994,25.4168,77900.0
2012-12-10 10:10:00,43.77,43.86,43.76,43.83,81600.0,25.4226,25.4749,25.4168,25.4574,81600.0
2012-12-10 10:20:00,43.83,43.86,43.75,43.76,75700.0,25.4574,25.4749,25.411,25.4168,75700.0
2012-12-10 10:30:00,43.76,43.79,43.73,43.77,55600.0,25.4168,25.4342,25.3994,25.4226,55600.0
2012-12-10 10:40:00,43.77,43.78,43.67,43.69,78600.0,25.4226,25.4284,25.3645,25.3761,78600.0
2012-12-10 10:50:00,43.7,43.77,43.66,43.76,105200.0,25.3819,25.4226,25.3587,25.4168,105200.0
2012-12-10 11:00:00,43.76,43.76,43.67,43.73,66400.0,25.4168,25.4168,25.3645,25.3994,66400.0
2012-12-10 11:10:00,43.73,43.81,43.73,43.79,49600.0,25.3994,25.4458,25.3994,25.4342,49600.0
2012-12-10 11:20:00,43.79,43.8,43.7,43.79,228400.0,25.4342,25.44,25.3819,25.4342,228400.0
2012-12-10 11:30:00,43.79,43.83,43.76,43.8,64300.0,25.4342,25.4574,25.4168,25.44,64300.0
2012-12-10 11:40:00,43.81,43.85,43.8,43.84,95000.0,25.4458,25.469,25.44,25.4632,95000.0
2012-12-10 11:50:00,43.84,43.86,43.77,43.77,54100.0,25.4632,25.4749,25.4226,25.4226,54100.0
2012-12-10 12:00:00,43.77,43.8,43.75,43.78,69500.0,25.4226,25.44,25.411,25.4284,69500.0
2012-12-10 12:10:00,43.78,43.82,43.77,43.8,49900.0,25.4284,25.4516,25.4226,25.44,49900.0
2012-12-10 12:20:00,43.8,43.81,43.71,43.73,77300.0,25.44,25.4458,25.3877,25.3994,77300.0
2012-12-10 12:30:00,43.73,43.8,43.73,43.78,31000.0,25.3994,25.44,25.3994,25.4284,31000.0
2012-12-10 12:40:00,43.79,43.8,43.75,43.75,45400.0,25.4342,25.44,25.411,25.411,45400.0
2012-12-10 12:50:00,43.76,43.76,43.71,43.73,46800.0,25.4168,25.4168,25.3877,25.3994,46800.0
2012-12-10 13:00:00,43.72,43.75,43.71,43.72,43100.0,25.3935,25.411,25.3877,25.3935,43100.0
2012-12-10 13:10:00,43.72,43.74,43.69,43.69,42100.0,25.3935,25.4052,25.3761,25.3761,42100.0
2012-12-10 13:20:00,43.7,43.72,43.66,43.66,81900.0,25.3819,25.3935,25.3587,25.3587,81900.0
2012-12-10 13:30:00,43.66,43.67,43.64,43.65,49300.0,25.3587,25.3645,25.3471,25.3529,49300.0
2012-12-10 13:40:00,43.64,43.65,43.62,43.63,67700.0,25.3471,25.3529,25.3355,25.3413,67700.0
2012-12-10 13:50:00,43.62,43.65,43.62,43.65,35300.0,25.3355,25.3529,25.3355,25.3529,35300.0
2012-12-10 14:00:00,43.65,43.66,43.59,43.61,67400.0,25.3529,25.3587,25.318,25.3297,67400.0
2012-12-10 14:10:00,43.62,43.63,43.61,43.62,28800.0,25.3355,25.3413,25.3297,25.3355,28800.0
2012-12-10 14:20:00,43.63,43.63,43.56,43.56,78700.0,25.3413,25.3413,25.3006,25.3006,78700.0
2012-12-10 14:30:00,43.57,43.59,43.56,43.58,53100.0,25.3064,25.318,25.3006,25.3122,53100.0
2012-12-10 14:40:00,43.58,43.59,43.52,43.52,75100.0,25.3122,25.318,25.2774,25.2774,75100.0
2012-12-10 14:50:00,43.53,43.63,43.52,43.63,70700.0,25.2832,25.3413,25.2774,25.3413,70700.0
2012-12-10 15:00:00,43.63,43.64,43.59,43.6,94800.0,25.3413,25.3471,25.318,25.3238,94800.0
2012-12-10 15:10:00,43.61,43.65,43.6,43.64,44200.0,25.3297,25.3529,25.3238,25.3471,44200.0
2012-12-10 15:20:00,43.63,43.64,43.6,43.63,56400.0,25.3413,25.3471,25.3238,25.3413,56400.0
2012-12-10 15:30:00,43.64,43.68,43.63,43.68,67800.0,25.3471,25.3703,25.3413,25.3703,67800.0
2012-12-10 15:40:00,43.68,43.71,43.64,43.67,161400.0,25.3703,25.3877,25.3471,25.3645,161400.0
2012-12-10 15:50:00,43.66,43.68,43.63,43.67,219900.0,25.3587,25.3703,25.3413,25.3645,219900.0
2012-12-11 09:30:00,43.68,43.73,43.58,43.58,162900.0,25.3703,25.3994,25.3122,25.3122,162900.0
2012-12-11 09:40:00,43.57,43.75,43.56,43.69,81800.0,25.3064,25.411,25.3006,25.3761,81800.0
2012-12-11 09:50:00,43.69,43.72,43.62,43.7,63500.0,25.3761,25.3935,25.3355,25.3819,63500.0
2012-12-11 10:00:00,43.71,43.84,43.7,43.79,111600.0,25.3877,25.4632,25.3819,25.4342,111600.0
2012-12-11 10:10:00,43.79,43.82,43.74,43.75,85700.0,25.4342,25.4516,25.4052,25.411,85700.0
2012-12-11 10:20:00,43.76,43.78,43.72,43.74,60600.0,25.4168,25.4284,25.3935,25.4052,60600.0
2012-12-11 10:30:00,43.75,43.76,43.67,43.72,127200.0,25.411,25.4168,25.3645,25.3935,127200.0
2012-12-11 10:40:00,43.72,43.74,43.64,43.65,83400.0,25.3935,25.4052,25.3471,25.3529,83400.0
2012-12-11 10:50:00,43.65,43.68,43.61,43.64,75900.0,25.3529,25.3703,25.3297,25.3471,75900.0
2012-12-11 11:00:00,43.64,43.65,43.6,43.62,73800.0,25.3471,25.3529,25.3238,25.3355,73800.0
2012-12-11 11:10:00,43.62,43.63,43.56,43.57,105200.0,25.3355,25.3413,25.3006,25.3064,105200.0
2012-12-11 11:20:00,43.56,43.75,43.55,43.68,123500.0,25.3006,25.411,25.2948,25.3703,123500.0
2012-12-11 11:30:00,43.69,43.72,43.64,43.64,84800.0,25.3761,25.3935,25.3471,25.3471,84800.0
2012-12-11 11:40:00,43.64,43.64,43.58,43.6,123700.0,25.3471,25.3471,25.3122,25.3238,123700.0
2012-12-11 11:50:00,43.59,43.62,43.55,43.61,65400.0,25.318,25.3355,25.2948,25.3297,65400.0
2012-12-11 12:00:00,43.61,43.63,43.57,43.58,86300.0,25.3297,25.3413,25.3064,25.3122,86300.0
2012-12-11 12:10:00,43.58,43.62,43.56,43.59,77000.0,25.3122,25.3355,25.3006,25.318,77000.0
2012-12-11 12:20:00,43.59,43.66,43.57,43.66,72400.0,25.318,25.3587,25.3064,25.3587,72400.0
2012-12-11 12:30:00,43.66,43.7,43.63,43.63,40900.0,25.3587,25.3819,25.3413,25.3413,40900.0
2012-12-11 12:40:00,43.63,43.67,43.57,43.66,145400.0,25.3413,25.3645,25.3064,25.3587,145400.0
2012-12-11 12:50:00,43.68,43.76,43.67,43.75,96400.0,25.3703,25.4168,25.3645,25.411,96400.0
2012-12-11 13:00:00,43.76,43.78,43.68,43.68,133600.0,25.4168,25.4284,25.3703,25.3703,133600.0
2012-12-11 13:10:00,43.69,43.72,43.68,43.7,48500.0,25.3761,25.3935,25.3703,25.3819,48500.0
2012-12-11 13:20:00,43.69,43.71,43.63,43.65,43300.0,25.3761,25.3877,25.3413,25.3529,43300.0
2012-12-11 13:30:00,43.65,43.66,43.6,43.62,65100.0,25.3529,25.3587,25.3238,25.3355,65100.0
2012-12-11 13:40:00,43.62,43.66,43.6,43.64,42100.0,25.3355,25.3587,25.3238,25.3471,42100.0
2012-12-11 13:50:00,43.65,43.65,43.62,43.64,38300.0,25.3529,25.3529,25.3355,25.3471,38300.0
2012-12-11 14:00:00,43.65,43.66,43.59,43.61,70200.0,25.3529,25.3587,25.318,25.3297,70200.0
2012-12-11 14:10:00,43.61,43.62,43.56,43.57,48900.0,25.3297,25.3355,25.3006,25.3064,48900.0
2012-12-11 14:20:00,43.57,43.59,43.52,43.53,129900.0,25.3064,25.318,25.2774,25.2832,129900.0
2012-12-11 14:30:00,43.53,43.57,43.52,43.55,75800.0,25.2832,25.3064,25.2774,25.2948,75800.0
2012-12-11 14:40:00,43.55,43.56,43.52,43.53,89500.0,25.2948,25.3006,25.2774,25.2832,89500.0
2012-12-11 14:50:00,43.53,43.55,43.51,43.54,68500.0,25.2832,25.2948,25.2716,25.289,68500.0
2012-12-11 15:00:00,43.53,43.54,43.46,43.52,141900.0,25.2832,25.289,25.2425,25.2774,141900.0
2012-12-11 15:10:00,43.52,43.54,43.47,43.49,99700.0,25.2774,25.289,25.2483,25.26,99700.0
2012-12-11 15:20:00,43.48,43.55,43.48,43.55,66000.0,25.2541,25.2948,25.2541,25.2948,66000.0
2012-12-11 15:30:00,43.56,43.58,43.53,43.57,103900.0,25.3006,25.3122,25.2832,25.3064,103900.0
2012-12-11 15:40:00,43.56,43.59,43.54,43.56,95800.0,25.3006,25.318,25.289,25.3006,95800.0
2012-12-11 15:50:00,43.56,43.63,43.55,43.61,307600.0,25.3006,25.3413,25.2948,25.3297,307600.0
2012-12-12 09:30:00,43.58,43.78,43.52,43.59,137800.0,25.3122,25.4284,25.2774,25.318,137800.0
2012-12-12 09:40:00,43.59,43.62,43.55,43.61,172500.0,25.318,25.3355,25.2948,25.3297,172500.0
2012-12-12 09:50:00,43.6,43.64,43.59,43.63,96300.0,25.3238,25.3471,25.318,25.3413,96300.0
2012-12-12 10:00:00,43.62,43.64,43.49,43.55,198100.0,25.3355,25.3471,25.26,25.2948,198100.0
2012-12-12 10:10:00,43.55,43.56,43.5,43.55,189200.0,25.2948,25.3006,25.2658,25.2948,189200.0
2012-12-12 10:20:00,43.55,43.57,43.53,43.53,75600.0,25.2948,25.3064,25.2832,25.2832,75600.0
2012-12-12 10:30:00,43.54,43.55,43.51,43.53,69000.0,25.289,25.2948,25.2716,25.2832,69000.0
2012-12-12 10:40:00,43.52,43.53,43.43,43.46,162000.0,25.2774,25.2832,25.2251,25.2425,162000.0
2012-12-12 10:50:00,43.46,43.51,43.43,43.49,88600.0,25.2425,25.2716,25.2251,25.26,88600.0
2012-12-12 11:00:00,43.49,43.55,43.48,43.51,101100.0,25.26,25.2948,25.2541,25.2716,101100.0
2012-12-12 11:10:00,43.51,43.52,43.46,43.49,110400.0,25.2716,25.2774,25.2425,25.26,110400.0
2012-12-12 11:20:00,43.49,43.49,43.45,43.47,114600.0,25.26,25.26,25.2367,25.2483,114600.0
2012-12-12 11:30:00,43.46,43.47,43.44,43.45,123500.0,25.2425,25.2483,25.2309,25.2367,123500.0
2012-12-12 11:40:00,43.45,43.47,43.41,43.45,134500.0,25.2367,25.2483,25.2135,25.2367,134500.0
2012-12-12 11:50:00,43.45,43.49,43.43,43.49,80000.0,25.2367,25.26,25.2251,25.26,80000.0
2012-12-12 12:00:00,43.48,43.5,43.45,43.47,96400.0,25.2541,25.2658,25.2367,25.2483,96400.0
2012-12-12 12:10:00,43.47,43.48,43.41,43.44,86400.0,25.2483,25.2541,25.2135,25.2309,86400.0
2012-12-12 12:20:00,43.44,43.45,43.36,43.4,118300.0,25.2309,25.2367,25.1844,25.2077,118300.0
2012-12-12 12:30:00,43.39,43.51,43.33,43.5,124500.0,25.2019,25.2716,25.167,25.2658,124500.0
2012-12-12 12:40:00,43.5,43.56,43.44,43.54,86100.0,25.2658,25.3006,25.2309,25.289,86100.0
2012-12-12 12:50:00,43.54,43.63,43.54,43.61,75800.0,25.289,25.3413,25.289,25.3297,75800.0
2012-12-12 13:00:00,43.61,43.65,43.59,43.6,72300.0,25.3297,25.3529,25.318,25.3238,72300.0
2012-12-12 13:10:00,43.6,43.67,43.58,43.63,73100.0,25.3238,25.3645,25.3122,25.3413,73100.0
2012-12-12 13:20:00,43.64,43.68,43.62,43.66,60900.0,25.3471,25.3703,25.3355,25.3587,60900.0
2012-12-12 13:30:00,43.65,43.66,43.59,43.62,76400.0,25.3529,25.3587,25.318,25.3355,76400.0
2012-12-12 13:40:00,43.6,43.63,43.56,43.61,44000.0,25.3238,25.3413,25.3006,25.3297,44000.0
2012-12-12 13:50:00,43.61,43.63,43.6,43.61,35500.0,25.3297,25.3413,25.3238,25.3297,35500.0
2012-12-12 14:00:00,43.62,43.68,43.59,43.6,100000.0,25.3355,25.3703,25.318,25.3238,100000.0
2012-12-12 14:10:00,43.61,43.64,43.54,43.54,258400.0,25.3297,25.3471,25.289,25.289,258400.0
2012-12-12 14:20:00,43.55,43.56,43.47,43.53,232700.0,25.2948,25.3006,25.2483,25.2832,232700.0
2012-12-12 14:30:00,43.52,43.54,43.45,43.48,130000.0,25.2774,25.289,25.2367,25.2541,130000.0
2012-12-12 14:40:00,43.48,43.48,43.4,43.4,117800.0,25.2541,25.2541,25.2077,25.2077,117800.0
2012-12-12 14:50:00,43.4,43.47,43.38,43.44,99000.0,25.2077,25.2483,25.1961,25.2309,99000.0
2012-12-12 15:00:00,43.43,43.45,43.35,43.39,145900.0,25.2251,25.2367,25.1786,25.2019,145900.0
2012-12-12 15:10:00,43.4,43.41,43.3,43.39,170900.0,25.2077,25.2135,25.1496,25.2019,170900.0
2012-12-12 15:20:00,43.4,43.45,43.39,43.42,101900.0,25.2077,25.2367,25.2019,25.2193,101900.0
2012-12-12 15:30:00,43.42,43.45,43.37,43.38,104300.0,25.2193,25.2367,25.1903,25.1961,104300.0
2012-12-12 15:40:00,43.38,43.41,43.33,43.38,144900.0,25.1961,25.2135,25.167,25.1961,144900.0
2012-12-12 15:50:00,43.38,43.38,43.3,43.36,234500.0,25.1961,25.1961,25.1496,25.1844,234500.0
2012-12-13 09:30:00,43.33,43.38,43.12,43.19,173900.0,25.167,25.1961,25.045,25.0857,173900.0
2012-12-13 09:40:00,43.19,43.29,43.18,43.29,51700.0,25.0857,25.1438,25.0799,25.1438,51700.0
2012-12-13 09:50:00,43.29,43.3,43.21,43.28,54200.0,25.1438,25.1496,25.0973,25.138,54200.0
2012-12-13 10:00:00,43.28,43.3,43.22,43.22,107700.0,25.138,25.1496,25.1031,25.1031,107700.0
2012-12-13 10:10:00,43.22,43.28,43.21,43.26,82700.0,25.1031,25.138,25.0973,25.1264,82700.0
2012-12-13 10:20:00,43.26,43.26,43.16,43.2,85400.0,25.1264,25.1264,25.0683,25.0915,85400.0
2012-12-13 10:30:00,43.2,43.3,43.19,43.29,115900.0,25.0915,25.1496,25.0857,25.1438,115900.0
2012-12-13 10:40:00,43.29,43.32,43.26,43.31,61600.0,25.1438,25.1612,25.1264,25.1554,61600.0
2012-12-13 10:50:00,43.31,43.36,43.27,43.28,47600.0,25.1554,25.1844,25.1322,25.138,47600.0
2012-12-13 11:00:00,43.29,43.29,43.14,43.15,86200.0,25.1438,25.1438,25.0567,25.0625,86200.0
2012-12-13 11:10:00,43.14,43.21,43.11,43.21,102800.0,25.0567,25.0973,25.0392,25.0973,102800.0
2012-12-13 11:20:00,43.22,43.24,43.18,43.23,69000.0,25.1031,25.1147,25.0799,25.1089,69000.0
2012-12-13 11:30:00,43.23,43.32,43.23,43.29,82500.0,25.1089,25.1612,25.1089,25.1438,82500.0
2012-12-13 11:40:00,43.28,43.28,43.2,43.2,48800.0,25.138,25.138,25.0915,25.0915,48800.0
2012-12-13 11:50:00,43.2,43.24,43.19,43.22,38700.0,25.0915,25.1147,25.0857,25.1031,38700.0
2012-12-13 12:00:00,43.22,43.28,43.22,43.26,69300.0,25.1031,25.138,25.1031,25.1264,69300.0
2012-12-13 12:10:00,43.26,43.28,43.25,43.26,107400.0,25.1264,25.138,25.1206,25.1264,107400.0
2012-12-13 12:20:00,43.26,43.28,43.23,43.23,76500.0,25.1264,25.138,25.1089,25.1089,76500.0
2012-12-13 12:30:00,43.23,43.28,43.23,43.24,58300.0,25.1089,25.138,25.1089,25.1147,58300.0
2012-12-13 12:40:00,43.24,43.25,43.17,43.19,63500.0,25.1147,25.1206,25.0741,25.0857,63500.0
2012-12-13 12:50:00,43.2,43.2,43.15,43.17,72400.0,25.0915,25.0915,25.0625,25.0741,72400.0
2012-12-13 13:00:00,43.18,43.2,43.11,43.12,51900.0,25.0799,25.0915,25.0392,25.045,51900.0
2012-12-13 13:10:00,43.12,43.16,43.08,43.15,63400.0,25.045,25.0683,25.0218,25.0625,63400.0
2012-12-13 13:20:00,43.15,43.16,43.12,43.14,64600.0,25.0625,25.0683,25.045,25.0567,64600.0
2012-12-13 13:30:00,43.14,43.16,43.11,43.11,43900.0,25.0567,25.0683,25.0392,25.0392,43900.0
2012-12-13 13:40:00,43.11,43.12,43.01,43.04,151700.0,25.0392,25.045,24.9812,24.9986,151700.0
2012-12-13 13:50:00,43.03,43.08,43.03,43.08,78900.0,24.9928,25.0218,24.9928,25.0218,78900.0
2012-12-13 14:00:00,43.08,43.09,43.01,43.01,44000.0,25.0218,25.0276,24.9812,24.9812,44000.0
2012-12-13 14:10:00,43.02,43.08,43.01,43.08,67500.0,24.987,25.0218,24.9812,25.0218,67500.0
2012-12-13 14:20:00,43.08,43.16,43.08,43.15,68100.0,25.0218,25.0683,25.0218,25.0625,68100.0
2012-12-13 14:30:00,43.14,43.14,43.07,43.09,84000.0,25.0567,25.0567,25.016,25.0276,84000.0
2012-12-13 14:40:00,43.08,43.14,43.06,43.14,64000.0,25.0218,25.0567,25.0102,25.0567,64000.0
2012-12-13 14:50:00,43.14,43.14,43.09,43.09,53400.0,25.0567,25.0567,25.0276,25.0276,53400.0
2012-12-13 15:00:00,43.09,43.12,43.03,43.04,104400.0,25.0276,25.045,24.9928,24.9986,104400.0
2012-12-13 15:10:00,43.04,43.06,43.02,43.04,89100.0,24.9986,25.0102,24.987,24.9986,89100.0
2012-12-13 15:20:00,43.04,43.06,43.02,43.05,93300.0,24.9986,25.0102,24.987,25.0044,93300.0
2012-12-13 15:30:00,43.06,43.12,43.03,43.1,152800.0,25.0102,25.045,24.9928,25.0334,152800.0
2012-12-13 15:40:00,43.1,43.16,43.1,43.14,130100.0,25.0334,25.0683,25.0334,25.0567,130100.0
2012-12-13 15:50:00,43.14,43.19,43.13,43.14,252900.0,25.0567,25.0857,25.0509,25.0567,252900.0
2012-12-14 09:30:00,43.1,43.14,43.0,43.04,222000.0,25.0334,25.0567,24.9754,24.9986,222000.0
2012-12-14 09:40:00,43.05,43.05,42.98,43.04,125800.0,25.0044,25.0044,24.9637,24.9986,125800.0
2012-12-14 09:50:00,43.04,43.06,42.97,42.97,171700.0,24.9986,25.0102,24.9579,24.9579,171700.0
2012-12-14 10:00:00,42.98,43.0,42.9,42.99,138400.0,24.9637,24.9754,24.9173,24.9695,138400.0
2012-12-14 10:10:00,42.99,43.0,42.93,43.0,195000.0,24.9695,24.9754,24.9347,24.9754,195000.0
2012-12-14 10:20:00,43.0,43.01,42.93,43.0,124600.0,24.9754,24.9812,24.9347,24.9754,124600.0
2012-12-14 10:30:00,42.99,43.03,42.97,42.98,162000.0,24.9695,24.9928,24.9579,24.9637,162000.0
2012-12-14 10:40:00,42.98,43.01,42.92,43.0,175300.0,24.9637,24.9812,24.9289,24.9754,175300.0
2012-12-14 10:50:00,42.99,43.01,42.85,42.85,83200.0,24.9695,24.9812,24.8882,24.8882,83200.0
2012-12-14 11:00:00,42.86,42.86,42.77,42.81,129300.0,24.894,24.894,24.8418,24.865,129300.0
2012-12-14 11:10:00,42.8,42.88,42.75,42.87,89500.0,24.8592,24.9057,24.8301,24.8998,89500.0
2012-12-14 11:20:00,42.88,42.92,42.85,42.86,114900.0,24.9057,24.9289,24.8882,24.894,114900.0
2012-12-14 11:30:00,42.87,42.89,42.8,42.84,71800.0,24.8998,24.9115,24.8592,24.8824,71800.0
2012-12-14 11:40:00,42.84,42.87,42.8,42.83,60600.0,24.8824,24.8998,24.8592,24.8766,60600.0
2012-12-14 11:50:00,42.84,42.87,42.83,42.85,51300.0,24.8824,24.8998,24.8766,24.8882,51300.0
2012-12-14 12:00:00,42.85,42.86,42.78,42.78,105300.0,24.8882,24.894,24.8476,24.8476,105300.0
2012-12-14 12:10:00,42.79,42.83,42.78,42.8,85700.0,24.8534,24.8766,24.8476,24.8592,85700.0
2012-12-14 12:20:00,42.79,42.83,42.78,42.83,74000.0,24.8534,24.8766,24.8476,24.8766,74000.0
2012-12-14 12:30:00,42.83,42.84,42.8,42.82,49600.0,24.8766,24.8824,24.8592,24.8708,49600.0
2012-12-14 12:40:00,42.83,42.84,42.8,42.8,73300.0,24.8766,24.8824,24.8592,24.8592,73300.0
2012-12-14 12:50:00,42.8,42.81,42.75,42.76,109200.0,24.8592,24.865,24.8301,24.836,109200.0
2012-12-14 13:00:00,42.77,42.79,42.74,42.75,97700.0,24.8418,24.8534,24.8243,24.8301,97700.0
2012-12-14 13:10:00,42.76,42.82,42.74,42.81,61200.0,24.836,24.8708,24.8243,24.865,61200.0
2012-12-14 13:20:00,42.82,42.88,42.82,42.88,27200.0,24.8708,24.9057,24.8708,24.9057,27200.0
2012-12-14 13:30:00,42.89,42.91,42.87,42.9,51500.0,24.9115,24.9231,24.8998,24.9173,51500.0
2012-12-14 13:40:00,42.9,42.97,42.9,42.94,169500.0,24.9173,24.9579,24.9173,24.9405,169500.0
2012-12-14 13:50:00,42.94,42.95,42.84,42.84,307200.0,24.9405,24.9463,24.8824,24.8824,307200.0
2012-12-14 14:00:00,42.84,42.95,42.83,42.92,658900.0,24.8824,24.9463,24.8766,24.9289,658900.0
2012-12-14 14:10:00,42.92,43.02,42.92,42.96,476800.0,24.9289,24.987,24.9289,24.9521,476800.0
2012-12-14 14:20:00,42.95,42.97,42.92,42.92,606200.0,24.9463,24.9579,24.9289,24.9289,606200.0
2012-12-14 14:30:00,42.92,42.95,42.92,42.94,40800.0,24.9289,24.9463,24.9289,24.9405,40800.0
2012-12-14 14:40:00,42.94,42.96,42.94,42.95,53500.0,24.9405,24.9521,24.9405,24.9463,53500.0
2012-12-14 14:50:00,42.95,42.98,42.9,42.97,114500.0,24.9463,24.9637,24.9173,24.9579,114500.0
2012-12-14 15:00:00,42.98,42.98,42.92,42.93,95100.0,24.9637,24.9637,24.9289,24.9347,95100.0
2012-12-14 15:10:00,42.93,43.0,42.92,42.99,124000.0,24.9347,24.9754,24.9289,24.9695,124000.0
2012-12-14 15:20:00,42.99,43.0,42.96,42.98,73000.0,24.9695,24.9754,24.9521,24.9637,73000.0
2012-12-14 15:30:00,42.99,43.05,42.98,43.04,106300.0,24.9695,25.0044,24.9637,24.9986,106300.0
2012-12-14 15:40:00,43.04,43.04,42.96,42.96,102500.0,24.9986,24.9986,24.9521,24.9521,102500.0
2012-12-14 15:50:00,42.97,42.97,42.94,42.95,225100.0,24.9579,24.9579,24.9405,24.9463,225100.0
2012-12-17 09:30:00,42.93,43.32,42.93,43.29,137600.0,24.9347,25.1612,24.9347,25.1438,137600.0
2012-12-17 09:40:00,43.29,43.48,43.28,43.41,150500.0,25.1438,25.2541,25.138,25.2135,150500.0
2012-12-17 09:50:00,43.4,43.45,43.38,43.4,139800.0,25.2077,25.2367,25.1961,25.2077,139800.0
2012-12-17 10:00:00,43.4,43.52,43.4,43.5,99300.0,25.2077,25.2774,25.2077,25.2658,99300.0
2012-12-17 10:10:00,43.5,43.58,43.5,43.5,87500.0,25.2658,25.3122,25.2658,25.2658,87500.0
2012-12-17 10:20:00,43.5,43.59,43.48,43.59,153900.0,25.2658,25.318,25.2541,25.318,153900.0
2012-12-17 10:30:00,43.58,43.64,43.58,43.62,92900.0,25.3122,25.3471,25.3122,25.3355,92900.0
2012-12-17 10:40:00,43.61,43.65,43.59,43.64,94300.0,25.3297,25.3529,25.318,25.3471,94300.0
2012-12-17 10:50:00,43.63,43.67,43.46,43.48,133700.0,25.3413,25.3645,25.2425,25.2541,133700.0
2012-12-17 11:00:00,43.48,43.51,43.43,43.48,96800.0,25.2541,25.2716,25.2251,25.2541,96800.0
2012-12-17 11:10:00,43.48,43.52,43.42,43.44,78900.0,25.2541,25.2774,25.2193,25.2309,78900.0
2012-12-17 11:20:00,43.44,43.45,43.39,43.42,66400.0,25.2309,25.2367,25.2019,25.2193,66400.0
2012-12-17 11:30:00,43.41,43.45,43.38,43.42,83400.0,25.2135,25.2367,25.1961,25.2193,83400.0
2012-12-17 11:40:00,43.42,43.46,43.41,43.44,108700.0,25.2193,25.2425,25.2135,25.2309,108700.0
2012-12-17 11:50:00,43.44,43.46,43.35,43.39,56100.0,25.2309,25.2425,25.1786,25.2019,56100.0
2012-12-17 12:00:00,43.4,43.44,43.4,43.42,49800.0,25.2077,25.2309,25.2077,25.2193,49800.0
2012-12-17 12:10:00,43.42,43.52,43.41,43.52,67300.0,25.2193,25.2774,25.2135,25.2774,67300.0
2012-12-17 12:20:00,43.52,43.52,43.47,43.5,71200.0,25.2774,25.2774,25.2483,25.2658,71200.0
2012-12-17 12:30:00,43.51,43.51,43.43,43.45,71700.0,25.2716,25.2716,25.2251,25.2367,71700.0
2012-12-17 12:40:00,43.45,43.51,43.44,43.51,65400.0,25.2367,25.2716,25.2309,25.2716,65400.0
2012-12-17 12:50:00,43.5,43.52,43.49,43.5,45200.0,25.2658,25.2774,25.26,25.2658,45200.0
2012-12-17 13:00:00,43.5,43.57,43.5,43.52,79100.0,25.2658,25.3064,25.2658,25.2774,79100.0
2012-12-17 13:10:00,43.51,43.62,43.51,43.61,80800.0,25.2716,25.3355,25.2716,25.3297,80800.0
2012-12-17 13:20:00,43.62,43.65,43.58,43.62,172100.0,25.3355,25.3529,25.3122,25.3355,172100.0
2012-12-17 13:30:00,43.61,43.65,43.54,43.56,122300.0,25.3297,25.3529,25.289,25.3006,122300.0
2012-12-17 13:40:00,43.55,43.65,43.55,43.62,90900.0,25.2948,25.3529,25.2948,25.3355,90900.0
2012-12-17 13:50:00,43.63,43.65,43.59,43.59,86200.0,25.3413,25.3529,25.318,25.318,86200.0
2012-12-17 14:00:00,43.6,43.65,43.58,43.65,93700.0,25.3238,25.3529,25.3122,25.3529,93700.0
2012-12-17 14:10:00,43.64,43.71,43.59,43.71,114100.0,25.3471,25.3877,25.318,25.3877,114100.0
2012-12-17 14:20:00,43.71,43.75,43.68,43.73,105000.0,25.3877,25.411,25.3703,25.3994,105000.0
2012-12-17 14:30:00,43.72,43.76,43.68,43.72,72100.0,25.3935,25.4168,25.3703,25.3935,72100.0
2012-12-17 14:40:00,43.71,43.72,43.66,43.67,64900.0,25.3877,25.3935,25.3587,25.3645,64900.0
2012-12-17 14:50:00,43.67,43.73,43.66,43.71,86800.0,25.3645,25.3994,25.3587,25.3877,86800.0
2012-12-17 15:00:00,43.7,43.74,43.68,43.73,101900.0,25.3819,25.4052,25.3703,25.3994,101900.0
2012-12-17 15:10:00,43.74,43.74,43.67,43.67,99600.0,25.4052,25.4052,25.3645,25.3645,99600.0
2012-12-17 15:20:00,43.68,43.69,43.65,43.66,113000.0,25.3703,25.3761,25.3529,25.3587,113000.0
2012-12-17 15:30:00,43.66,43.68,43.66,43.68,89500.0,25.3587,25.3703,25.3587,25.3703,89500.0
2012-12-17 15:40:00,43.68,43.71,43.66,43.68,174700.0,25.3703,25.3877,25.3587,25.3703,174700.0
2012-12-17 15:50:00,43.69,43.77,43.68,43.75,490100.0,25.3761,25.4226,25.3703,25.411,490100.0
2012-12-18 09:30:00,43.74,43.91,43.66,43.91,219300.0,25.4052,25.5039,25.3587,25.5039,219300.0
2012-12-18 09:40:00,43.91,44.05,43.9,43.96,263500.0,25.5039,25.5852,25.4981,25.5329,263500.0
2012-12-18 09:50:00,43.96,44.01,43.89,44.01,91200.0,25.5329,25.562,25.4923,25.562,91200.0
2012-12-18 10:00:00,44.02,44.05,43.92,43.98,111800.0,25.5678,25.5852,25.5097,25.5446,111800.0
2012-12-18 10:10:00,43.99,43.99,43.84,43.88,105300.0,25.5504,25.5504,25.4632,25.4865,105300.0
2012-12-18 10:20:00,43.88,43.96,43.86,43.91,146800.0,25.4865,25.5329,25.4749,25.5039,146800.0
2012-12-18 10:30:00,43.92,44.05,43.91,44.03,129900.0,25.5097,25.5852,25.5039,25.5736,129900.0
2012-12-18 10:40:00,44.04,44.14,44.03,44.08,135000.0,25.5794,25.6375,25.5736,25.6026,135000.0
2012-12-18 10:50:00,44.08,44.09,43.94,43.94,83300.0,25.6026,25.6084,25.5213,25.5213,83300.0
2012-12-18 11:00:00,43.95,43.97,43.92,43.97,90500.0,25.5271,25.5387,25.5097,25.5387,90500.0
2012-12-18 11:10:00,43.97,44.12,43.96,44.11,76500.0,25.5387,25.6259,25.5329,25.6201,76500.0
2012-12-18 11:20:00,44.12,44.12,43.98,44.0,72200.0,25.6259,25.6259,25.5446,25.5562,72200.0
2012-12-18 11:30:00,44.0,44.03,43.99,44.0,50300.0,25.5562,25.5736,25.5504,25.5562,50300.0
2012-12-18 11:40:00,44.0,44.02,43.95,43.96,43900.0,25.5562,25.5678,25.5271,25.5329,43900.0
2012-12-18 11:50:00,43.96,43.97,43.88,43.9,41900.0,25.5329,25.5387,25.4865,25.4981,41900.0
2012-12-18 12:00:00,43.9,43.94,43.9,43.94,69800.0,25.4981,25.5213,25.4981,25.5213,69800.0
2012-12-18 12:10:00,43.93,43.94,43.9,43.91,56800.0,25.5155,25.5213,25.4981,25.5039,56800.0
2012-12-18 12:20:00,43.91,43.95,43.9,43.9,43800.0,25.5039,25.5271,25.4981,25.4981,43800.0
2012-12-18 12:30:00,43.91,44.0,43.89,44.0,59900.0,25.5039,25.5562,25.4923,25.5562,59900.0
2012-12-18 12:40:00,44.0,44.08,43.99,44.08,55700.0,25.5562,25.6026,25.5504,25.6026,55700.0
2012-12-18 12:50:00,44.08,44.08,44.02,44.05,33300.0,25.6026,25.6026,25.5678,25.5852,33300.0
2012-12-18 13:00:00,44.04,44.07,44.02,44.04,45900.0,25.5794,25.5968,25.5678,25.5794,45900.0
2012-12-18 13:10:00,44.04,44.07,44.01,44.06,51000.0,25.5794,25.5968,25.562,25.591,51000.0
2012-12-18 13:20:00,44.06,44.07,44.01,44.01,54400.0,25.591,25.5968,25.562,25.562,54400.0
2012-12-18 13:30:00,44.01,44.05,44.0,44.04,63100.0,25.562,25.5852,25.5562,25.5794,63100.0
2012-12-18 13:40:00,44.03,44.08,43.95,43.95,58400.0,25.5736,25.6026,25.5271,25.5271,58400.0
2012-12-18 13:50:00,43.95,43.99,43.91,43.99,42100.0,25.5271,25.5504,25.5039,25.5504,42100.0
2012-12-18 14:00:00,43.98,44.01,43.95,43.95,86000.0,25.5446,25.562,25.5271,25.5271,86000.0
2012-12-18 14:10:00,43.95,43.95,43.88,43.88,50100.0,25.5271,25.5271,25.4865,25.4865,50100.0
2012-12-18 14:20:00,43.89,43.89,43.83,43.84,69600.0,25.4923,25.4923,25.4574,25.4632,69600.0
2012-12-18 14:30:00,43.85,43.85,43.76,43.8,82200.0,25.469,25.469,25.4168,25.44,82200.0
2012-12-18 14:40:00,43.81,43.83,43.79,43.8,63200.0,25.4458,25.4574,25.4342,25.44,63200.0
2012-12-18 14:50:00,43.8,43.81,43.74,43.75,51500.0,25.44,25.4458,25.4052,25.411,51500.0
2012-12-18 15:00:00,43.74,43.82,43.74,43.78,122800.0,25.4052,25.4516,25.4052,25.4284,122800.0
2012-12-18 15:10:00,43.78,43.8,43.74,43.76,74800.0,25.4284,25.44,25.4052,25.4168,74800.0
2012-12-18 15:20:00,43.77,43.79,43.72,43.75,100900.0,25.4226,25.4342,25.3935,25.411,100900.0
2012-12-18 15:30:00,43.74,43.77,43.72,43.76,81800.0,25.4052,25.4226,25.3935,25.4168,81800.0
2012-12-18 15:40:00,43.76,43.79,43.73,43.77,182200.0,25.4168,25.4342,25.3994,25.4226,182200.0
2012-12-18 15:50:00,43.77,43.91,43.76,43.87,675700.0,25.4226,25.5039,25.4168,25.4807,675700.0
2012-12-19 09:30:00,43.98,43.98,43.44,43.63,217800.0,25.5446,25.5446,25.2309,25.3413,217800.0
2012-12-19 09:40:00,43.62,43.68,43.57,43.58,84400.0,25.3355,25.3703,25.3064,25.3122,84400.0
2012-12-19 09:50:00,43.57,43.64,43.5,43.55,66300.0,25.3064,25.3471,25.2658,25.2948,66300.0
2012-12-19 10:00:00,43.56,43.59,43.45,43.5,124200.0,25.3006,25.318,25.2367,25.2658,124200.0
2012-12-19 10:10:00,43.49,43.53,43.45,43.52,104900.0,25.26,25.2832,25.2367,25.2774,104900.0
2012-12-19 10:20:00,43.52,43.53,43.45,43.46,119900.0,25.2774,25.2832,25.2367,25.2425,119900.0
2012-12-19 10:30:00,43.45,43.48,43.42,43.47,84900.0,25.2367,25.2541,25.2193,25.2483,84900.0
2012-12-19 10:40:00,43.48,43.51,43.37,43.37,145000.0,25.2541,25.2716,25.1903,25.1903,145000.0
2012-12-19 10:50:00,43.37,43.4,43.32,43.37,153200.0,25.1903,25.2077,25.1612,25.1903,153200.0
2012-12-19 11:00:00,43.38,43.44,43.37,43.41,130300.0,25.1961,25.2309,25.1903,25.2135,130300.0
2012-12-19 11:10:00,43.43,43.47,43.43,43.47,60500.0,25.2251,25.2483,25.2251,25.2483,60500.0
2012-12-19 11:20:00,43.47,43.47,43.4,43.46,67400.0,25.2483,25.2483,25.2077,25.2425,67400.0
2012-12-19 11:30:00,43.46,43.52,43.45,43.5,57100.0,25.2425,25.2774,25.2367,25.2658,57100.0
2012-12-19 11:40:00,43.5,43.57,43.48,43.57,329400.0,25.2658,25.3064,25.2541,25.3064,329400.0
2012-12-19 11:50:00,43.57,43.59,43.56,43.57,72400.0,25.3064,25.318,25.3006,25.3064,72400.0
2012-12-19 12:00:00,43.58,43.62,43.52,43.55,111200.0,25.3122,25.3355,25.2774,25.2948,111200.0
2012-12-19 12:10:00,43.55,43.57,43.52,43.52,70200.0,25.2948,25.3064,25.2774,25.2774,70200.0
2012-12-19 12:20:00,43.51,43.54,43.46,43.53,83800.0,25.2716,25.289,25.2425,25.2832,83800.0
2012-12-19 12:30:00,43.53,43.53,43.45,43.47,280900.0,25.2832,25.2832,25.2367,25.2483,280900.0
2012-12-19 12:40:00,43.47,43.54,43.44,43.49,95200.0,25.2483,25.289,25.2309,25.26,95200.0
2012-12-19 12:50:00,43.49,43.53,43.48,43.48,55000.0,25.26,25.2832,25.2541,25.2541,55000.0
2012-12-19 13:00:00,43.48,43.55,43.48,43.52,64300.0,25.2541,25.2948,25.2541,25.2774,64300.0
2012-12-19 13:10:00,43.51,43.52,43.48,43.5,80700.0,25.2716,25.2774,25.2541,25.2658,80700.0
2012-12-19 13:20:00,43.5,43.58,43.49,43.56,134800.0,25.2658,25.3122,25.26,25.3006,134800.0
2012-12-19 13:30:00,43.57,43.57,43.51,43.52,54800.0,25.3064,25.3064,25.2716,25.2774,54800.0
2012-12-19 13:40:00,43.53,43.55,43.51,43.53,177200.0,25.2832,25.2948,25.2716,25.2832,177200.0
2012-12-19 13:50:00,43.54,43.54,43.49,43.53,86900.0,25.289,25.289,25.26,25.2832,86900.0
2012-12-19 14:00:00,43.52,43.53,43.5,43.51,48700.0,25.2774,25.2832,25.2658,25.2716,48700.0
2012-12-19 14:10:00,43.5,43.53,43.45,43.48,74100.0,25.2658,25.2832,25.2367,25.2541,74100.0
2012-12-19 14:20:00,43.49,43.49,43.42,43.45,60500.0,25.26,25.26,25.2193,25.2367,60500.0
2012-12-19 14:30:00,43.46,43.47,43.42,43.44,54500.0,25.2425,25.2483,25.2193,25.2309,54500.0
2012-12-19 14:40:00,43.44,43.44,43.38,43.38,50300.0,25.2309,25.2309,25.1961,25.1961,50300.0
2012-12-19 14:50:00,43.39,43.41,43.34,43.41,93300.0,25.2019,25.2135,25.1728,25.2135,93300.0
2012-12-19 15:00:00,43.41,43.42,43.38,43.39,88800.0,25.2135,25.2193,25.1961,25.2019,88800.0
2012-12-19 15:10:00,43.4,43.41,43.37,43.39,85000.0,25.2077,25.2135,25.1903,25.2019,85000.0
2012-12-19 15:20:00,43.4,43.44,43.39,43.43,56900.0,25.2077,25.2309,25.2019,25.2251,56900.0
2012-12-19 15:30:00,43.44,43.44,43.39,43.41,98300.0,25.2309,25.2309,25.2019,25.2135,98300.0
2012-12-19 15:40:00,43.4,43.43,43.38,43.41,190900.0,25.2077,25.2251,25.1961,25.2135,190900.0
2012-12-19 15:50:00,43.41,43.43,43.32,43.33,844700.0,25.2135,25.2251,25.1612,25.167,844700.0
2012-12-20 09:30:00,43.46,43.56,43.24,43.46,147000.0,25.2425,25.3006,25.1147,25.2425,147000.0
2012-12-20 09:40:00,43.46,43.51,43.27,43.27,136100.0,25.2425,25.2716,25.1322,25.1322,136100.0
2012-12-20 09:50:00,43.26,43.29,43.1,43.18,121100.0,25.1264,25.1438,25.0334,25.0799,121100.0
2012-12-20 10:00:00,43.19,43.36,43.16,43.32,119900.0,25.0857,25.1844,25.0683,25.1612,119900.0
2012-12-20 10:10:00,43.32,43.36,43.29,43.34,116900.0,25.1612,25.1844,25.1438,25.1728,116900.0
2012-12-20 10:20:00,43.34,43.37,43.29,43.34,119400.0,25.1728,25.1903,25.1438,25.1728,119400.0
2012-12-20 10:30:00,43.33,43.35,43.24,43.28,139900.0,25.167,25.1786,25.1147,25.138,139900.0
2012-12-20 10:40:00,43.27,43.35,43.27,43.33,179600.0,25.1322,25.1786,25.1322,25.167,179600.0
2012-12-20 10:50:00,43.32,43.42,43.3,43.4,88000.0,25.1612,25.2193,25.1496,25.2077,88000.0
2012-12-20 11:00:00,43.39,43.41,43.34,43.34,133900.0,25.2019,25.2135,25.1728,25.1728,133900.0
2012-12-20 11:10:00,43.35,43.4,43.35,43.38,79700.0,25.1786,25.2077,25.1786,25.1961,79700.0
2012-12-20 11:20:00,43.38,43.4,43.34,43.37,92100.0,25.1961,25.2077,25.1728,25.1903,92100.0
2012-12-20 11:30:00,43.37,43.38,43.3,43.35,93200.0,25.1903,25.1961,25.1496,25.1786,93200.0
2012-12-20 11:40:00,43.35,43.37,43.34,43.36,72200.0,25.1786,25.1903,25.1728,25.1844,72200.0
2012-12-20 11:50:00,43.36,43.38,43.31,43.34,202300.0,25.1844,25.1961,25.1554,25.1728,202300.0
2012-12-20 12:00:00,43.34,43.43,43.34,43.39,87700.0,25.1728,25.2251,25.1728,25.2019,87700.0
2012-12-20 12:10:00,43.4,43.42,43.36,43.42,44700.0,25.2077,25.2193,25.1844,25.2193,44700.0
2012-12-20 12:20:00,43.42,43.45,43.4,43.44,74700.0,25.2193,25.2367,25.2077,25.2309,74700.0
2012-12-20 12:30:00,43.44,43.5,43.42,43.48,65200.0,25.2309,25.2658,25.2193,25.2541,65200.0
2012-12-20 12:40:00,43.47,43.55,43.46,43.46,93600.0,25.2483,25.2948,25.2425,25.2425,93600.0
2012-12-20 12:50:00,43.46,43.53,43.46,43.53,59100.0,25.2425,25.2832,25.2425,25.2832,59100.0
2012-12-20 13:00:00,43.53,43.55,43.47,43.54,56500.0,25.2832,25.2948,25.2483,25.289,56500.0
2012-12-20 13:10:00,43.54,43.54,43.47,43.48,51200.0,25.289,25.289,25.2483,25.2541,51200.0
2012-12-20 13:20:00,43.47,43.47,43.42,43.46,51700.0,25.2483,25.2483,25.2193,25.2425,51700.0
2012-12-20 13:30:00,43.45,43.46,43.44,43.46,50600.0,25.2367,25.2425,25.2309,25.2425,50600.0
2012-12-20 13:40:00,43.45,43.53,43.43,43.51,63500.0,25.2367,25.2832,25.2251,25.2716,63500.0
2012-12-20 13:50:00,43.51,43.55,43.48,43.51,90800.0,25.2716,25.2948,25.2541,25.2716,90800.0
2012-12-20 14:00:00,43.52,43.52,43.47,43.49,66800.0,25.2774,25.2774,25.2483,25.26,66800.0
2012-12-20 14:10:00,43.49,43.54,43.47,43.51,56500.0,25.26,25.289,25.2483,25.2716,56500.0
2012-12-20 14:20:00,43.52,43.53,43.45,43.49,69000.0,25.2774,25.2832,25.2367,25.26,69000.0
2012-12-20 14:30:00,43.49,43.52,43.45,43.48,86100.0,25.26,25.2774,25.2367,25.2541,86100.0
2012-12-20 14:40:00,43.48,43.54,43.47,43.54,53700.0,25.2541,25.289,25.2483,25.289,53700.0
2012-12-20 14:50:00,43.54,43.54,43.5,43.51,74100.0,25.289,25.289,25.2658,25.2716,74100.0
2012-12-20 15:00:00,43.52,43.53,43.47,43.49,70000.0,25.2774,25.2832,25.2483,25.26,70000.0
2012-12-20 15:10:00,43.48,43.51,43.46,43.46,70200.0,25.2541,25.2716,25.2425,25.2425,70200.0
2012-12-20 15:20:00,43.47,43.49,43.45,43.49,143000.0,25.2483,25.26,25.2367,25.26,143000.0
2012-12-20 15:30:00,43.49,43.51,43.48,43.51,149900.0,25.26,25.2716,25.2541,25.2716,149900.0
2012-12-20 15:40:00,43.5,43.54,43.47,43.48,136200.0,25.2658,25.289,25.2483,25.2541,136200.0
2012-12-20 15:50:00,43.47,43.52,43.43,43.52,350600.0,25.2483,25.2774,25.2251,25.2774,350600.0
2012-12-21 09:30:00,43.43,43.48,43.17,43.38,1587100.0,25.2251,25.2541,25.0741,25.1961,1587100.0
2012-12-21 09:40:00,43.38,43.43,43.32,43.36,145800.0,25.1961,25.2251,25.1612,25.1844,145800.0
2012-12-21 09:50:00,43.36,43.48,43.36,43.45,94900.0,25.1844,25.2541,25.1844,25.2367,94900.0
2012-12-21 10:00:00,43.46,43.48,43.32,43.35,96400.0,25.2425,25.2541,25.1612,25.1786,96400.0
2012-12-21 10:10:00,43.34,43.4,43.25,43.38,81900.0,25.1728,25.2077,25.1206,25.1961,81900.0
2012-12-21 10:20:00,43.39,43.4,43.21,43.25,180400.0,25.2019,25.2077,25.0973,25.1206,180400.0
2012-12-21 10:30:00,43.26,43.31,43.22,43.23,99200.0,25.1264,25.1554,25.1031,25.1089,99200.0
2012-12-21 10:40:00,43.23,43.29,43.2,43.26,58500.0,25.1089,25.1438,25.0915,25.1264,58500.0
2012-12-21 10:50:00,43.25,43.26,43.2,43.25,34600.0,25.1206,25.1264,25.0915,25.1206,34600.0
2012-12-21 11:00:00,43.25,43.3,43.17,43.2,73800.0,25.1206,25.1496,25.0741,25.0915,73800.0
2012-12-21 11:10:00,43.19,43.22,43.15,43.16,40300.0,25.0857,25.1031,25.0625,25.0683,40300.0
2012-12-21 11:20:00,43.15,43.21,43.15,43.17,72300.0,25.0625,25.0973,25.0625,25.0741,72300.0
2012-12-21 11:30:00,43.17,43.2,43.02,43.07,81600.0,25.0741,25.0915,24.987,25.016,81600.0
2012-12-21 11:40:00,43.08,43.09,42.97,43.01,102100.0,25.0218,25.0276,24.9579,24.9812,102100.0
2012-12-21 11:50:00,43.02,43.11,43.01,43.11,63400.0,24.987,25.0392,24.9812,25.0392,63400.0
2012-12-21 12:00:00,43.11,43.14,43.07,43.11,60400.0,25.0392,25.0567,25.016,25.0392,60400.0
2012-12-21 12:10:00,43.12,43.15,43.1,43.14,39300.0,25.045,25.0625,25.0334,25.0567,39300.0
2012-12-21 12:20:00,43.15,43.16,43.08,43.14,45100.0,25.0625,25.0683,25.0218,25.0567,45100.0
2012-12-21 12:30:00,43.12,43.17,43.08,43.09,55100.0,25.045,25.0741,25.0218,25.0276,55100.0
2012-12-21 12:40:00,43.1,43.13,43.07,43.1,55000.0,25.0334,25.0509,25.016,25.0334,55000.0
2012-12-21 12:50:00,43.11,43.16,43.11,43.15,58500.0,25.0392,25.0683,25.0392,25.0625,58500.0
2012-12-21 13:00:00,43.15,43.19,43.14,43.15,55500.0,25.0625,25.0857,25.0567,25.0625,55500.0
2012-12-21 13:10:00,43.14,43.15,43.09,43.09,49800.0,25.0567,25.0625,25.0276,25.0276,49800.0
2012-12-21 13:20:00,43.1,43.15,43.09,43.14,60400.0,25.0334,25.0625,25.0276,25.0567,60400.0
2012-12-21 13:30:00,43.15,43.22,43.14,43.22,57200.0,25.0625,25.1031,25.0567,25.1031,57200.0
2012-12-21 13:40:00,43.22,43.3,43.21,43.29,67100.0,25.1031,25.1496,25.0973,25.1438,67100.0
2012-12-21 13:50:00,43.29,43.36,43.28,43.35,62000.0,25.1438,25.1844,25.138,25.1786,62000.0
2012-12-21 14:00:00,43.35,43.41,43.33,43.39,66200.0,25.1786,25.2135,25.167,25.2019,66200.0
2012-12-21 14:10:00,43.39,43.4,43.37,43.37,48300.0,25.2019,25.2077,25.1903,25.1903,48300.0
2012-12-21 14:20:00,43.38,43.38,43.33,43.33,72600.0,25.1961,25.1961,25.167,25.167,72600.0
2012-12-21 14:30:00,43.33,43.34,43.29,43.31,59000.0,25.167,25.1728,25.1438,25.1554,59000.0
2012-12-21 14:40:00,43.32,43.32,43.23,43.25,93700.0,25.1612,25.1612,25.1089,25.1206,93700.0
2012-12-21 14:50:00,43.25,43.33,43.25,43.31,70100.0,25.1206,25.167,25.1206,25.1554,70100.0
2012-12-21 15:00:00,43.32,43.35,43.32,43.34,67900.0,25.1612,25.1786,25.1612,25.1728,67900.0
2012-12-21 15:10:00,43.35,43.38,43.33,43.37,79000.0,25.1786,25.1961,25.167,25.1903,79000.0
2012-12-21 15:20:00,43.38,43.38,43.34,43.38,79800.0,25.1961,25.1961,25.1728,25.1961,79800.0
2012-12-21 15:30:00,43.37,43.41,43.37,43.39,129400.0,25.1903,25.2135,25.1903,25.2019,129400.0
2012-12-21 15:40:00,43.4,43.41,43.3,43.31,143900.0,25.2077,25.2135,25.1496,25.1554,143900.0
2012-12-21 15:50:00,43.32,43.33,43.29,43.32,284100.0,25.1612,25.167,25.1438,25.1612,284100.0
2012-12-24 09:30:00,43.49,43.49,43.0,43.03,111600.0,25.26,25.26,24.9754,24.9928,111600.0
2012-12-24 09:40:00,43.04,43.04,42.92,42.97,74200.0,24.9986,24.9986,24.9289,24.9579,74200.0
2012-12-24 09:50:00,42.98,43.01,42.91,42.96,38900.0,24.9637,24.9812,24.9231,24.9521,38900.0
2012-12-24 10:00:00,42.96,42.97,42.93,42.96,40700.0,24.9521,24.9579,24.9347,24.9521,40700.0
2012-12-24 10:10:00,42.96,42.98,42.92,42.93,115300.0,24.9521,24.9637,24.9289,24.9347,115300.0
2012-12-24 10:20:00,42.94,42.96,42.91,42.93,64900.0,24.9405,24.9521,24.9231,24.9347,64900.0
2012-12-24 10:30:00,42.93,43.04,42.92,43.0,123400.0,24.9347,24.9986,24.9289,24.9754,123400.0
2012-12-24 10:40:00,43.01,43.12,43.0,43.01,93300.0,24.9812,25.045,24.9754,24.9812,93300.0
2012-12-24 10:50:00,43.0,43.07,42.94,42.94,50800.0,24.9754,25.016,24.9405,24.9405,50800.0
2012-12-24 11:00:00,42.93,42.98,42.93,42.94,43300.0,24.9347,24.9637,24.9347,24.9405,43300.0
2012-12-24 11:10:00,42.95,43.0,42.95,42.97,59200.0,24.9463,24.9754,24.9463,24.9579,59200.0
2012-12-24 11:20:00,42.97,42.98,42.94,42.96,26100.0,24.9579,24.9637,24.9405,24.9521,26100.0
2012-12-24 11:30:00,42.96,42.99,42.94,42.96,85700.0,24.9521,24.9695,24.9405,24.9521,85700.0
2012-12-24 11:40:00,42.95,42.96,42.91,42.94,50900.0,24.9463,24.9521,24.9231,24.9405,50900.0
2012-12-24 11:50:00,42.94,42.98,42.93,42.96,42300.0,24.9405,24.9637,24.9347,24.9521,42300.0
2012-12-24 12:00:00,42.96,42.97,42.94,42.96,51900.0,24.9521,24.9579,24.9405,24.9521,51900.0
2012-12-24 12:10:00,42.95,42.95,42.92,42.93,32000.0,24.9463,24.9463,24.9289,24.9347,32000.0
2012-12-24 12:20:00,42.93,42.94,42.93,42.93,41400.0,24.9347,24.9405,24.9347,24.9347,41400.0
2012-12-24 12:30:00,42.93,42.97,42.93,42.96,40100.0,24.9347,24.9579,24.9347,24.9521,40100.0
2012-12-24 12:40:00,42.97,42.99,42.94,42.97,79800.0,24.9579,24.9695,24.9405,24.9579,79800.0
2012-12-24 12:50:00,42.98,43.15,42.98,43.1,159100.0,24.9637,25.0625,24.9637,25.0334,159100.0
2012-12-26 09:30:00,43.17,43.42,43.05,43.08,110200.0,25.0741,25.2193,25.0044,25.0218,110200.0
2012-12-26 09:40:00,43.07,43.12,43.02,43.12,97000.0,25.016,25.045,24.987,25.045,97000.0
2012-12-26 09:50:00,43.12,43.13,43.04,43.07,63500.0,25.045,25.0509,24.9986,25.016,63500.0
2012-12-26 10:00:00,43.08,43.16,43.01,43.15,81400.0,25.0218,25.0683,24.9812,25.0625,81400.0
2012-12-26 10:10:00,43.15,43.15,43.05,43.12,71100.0,25.0625,25.0625,25.0044,25.045,71100.0
2012-12-26 10:20:00,43.13,43.14,43.05,43.07,61600.0,25.0509,25.0567,25.0044,25.016,61600.0
2012-12-26 10:30:00,43.07,43.09,43.02,43.06,34600.0,25.016,25.0276,24.987,25.0102,34600.0
2012-12-26 10:40:00,43.06,43.07,43.04,43.04,31800.0,25.0102,25.016,24.9986,24.9986,31800.0
2012-12-26 10:50:00,43.04,43.11,43.02,43.08,55500.0,24.9986,25.0392,24.987,25.0218,55500.0
2012-12-26 11:00:00,43.08,43.09,42.98,43.02,75500.0,25.0218,25.0276,24.9637,24.987,75500.0
2012-12-26 11:10:00,43.02,43.07,42.99,43.07,71200.0,24.987,25.016,24.9695,25.016,71200.0
2012-12-26 11:20:00,43.07,43.08,42.95,42.96,58100.0,25.016,25.0218,24.9463,24.9521,58100.0
2012-12-26 11:30:00,42.97,43.01,42.91,42.92,94300.0,24.9579,24.9812,24.9231,24.9289,94300.0
2012-12-26 11:40:00,42.92,42.98,42.9,42.91,55300.0,24.9289,24.9637,24.9173,24.9231,55300.0
2012-12-26 11:50:00,42.9,42.93,42.9,42.92,52100.0,24.9173,24.9347,24.9173,24.9289,52100.0
2012-12-26 12:00:00,42.92,42.94,42.86,42.86,105700.0,24.9289,24.9405,24.894,24.894,105700.0
2012-12-26 12:10:00,42.86,42.89,42.84,42.87,37100.0,24.894,24.9115,24.8824,24.8998,37100.0
2012-12-26 12:20:00,42.86,42.89,42.81,42.82,42000.0,24.894,24.9115,24.865,24.8708,42000.0
2012-12-26 12:30:00,42.82,42.85,42.8,42.81,94100.0,24.8708,24.8882,24.8592,24.865,94100.0
2012-12-26 12:40:00,42.81,42.91,42.8,42.9,63300.0,24.865,24.9231,24.8592,24.9173,63300.0
2012-12-26 12:50:00,42.9,42.99,42.89,42.94,63000.0,24.9173,24.9695,24.9115,24.9405,63000.0
2012-12-26 13:00:00,42.95,42.99,42.92,42.97,68100.0,24.9463,24.9695,24.9289,24.9579,68100.0
2012-12-26 13:10:00,42.98,43.02,42.96,42.99,67300.0,24.9637,24.987,24.9521,24.9695,67300.0
2012-12-26 13:20:00,42.99,43.05,42.98,43.04,41800.0,24.9695,25.0044,24.9637,24.9986,41800.0
2012-12-26 13:30:00,43.04,43.05,43.02,43.02,85600.0,24.9986,25.0044,24.987,24.987,85600.0
2012-12-26 13:40:00,43.03,43.05,42.96,42.97,112000.0,24.9928,25.0044,24.9521,24.9579,112000.0
2012-12-26 13:50:00,42.97,42.98,42.93,42.93,61000.0,24.9579,24.9637,24.9347,24.9347,61000.0
2012-12-26 14:00:00,42.93,42.96,42.91,42.94,63900.0,24.9347,24.9521,24.9231,24.9405,63900.0
2012-12-26 14:10:00,42.95,42.98,42.94,42.96,63600.0,24.9463,24.9637,24.9405,24.9521,63600.0
2012-12-26 14:20:00,42.96,42.96,42.89,42.92,60700.0,24.9521,24.9521,24.9115,24.9289,60700.0
2012-12-26 14:30:00,42.91,42.92,42.89,42.9,32600.0,24.9231,24.9289,24.9115,24.9173,32600.0
2012-12-26 14:40:00,42.9,42.9,42.82,42.87,61100.0,24.9173,24.9173,24.8708,24.8998,61100.0
2012-12-26 14:50:00,42.88,42.96,42.87,42.96,62300.0,24.9057,24.9521,24.8998,24.9521,62300.0
2012-12-26 15:00:00,42.96,42.96,42.87,42.87,99700.0,24.9521,24.9521,24.8998,24.8998,99700.0
2012-12-26 15:10:00,42.88,42.89,42.82,42.83,84700.0,24.9057,24.9115,24.8708,24.8766,84700.0
2012-12-26 15:20:00,42.84,42.87,42.8,42.82,113800.0,24.8824,24.8998,24.8592,24.8708,113800.0
2012-12-26 15:30:00,42.82,42.86,42.81,42.81,87200.0,24.8708,24.894,24.865,24.865,87200.0
2012-12-26 15:40:00,42.81,42.82,42.75,42.8,155800.0,24.865,24.8708,24.8301,24.8592,155800.0
2012-12-26 15:50:00,42.79,42.83,42.78,42.81,193100.0,24.8534,24.8766,24.8476,24.865,193100.0
2012-12-27 09:30:00,42.74,42.85,42.73,42.76,113600.0,24.8243,24.8882,24.8185,24.836,113600.0
2012-12-27 09:40:00,42.76,42.88,42.75,42.85,86500.0,24.836,24.9057,24.8301,24.8882,86500.0
2012-12-27 09:50:00,42.85,42.88,42.81,42.83,35900.0,24.8882,24.9057,24.865,24.8766,35900.0
2012-12-27 10:00:00,42.83,42.87,42.74,42.77,51300.0,24.8766,24.8998,24.8243,24.8418,51300.0
2012-12-27 10:10:00,42.78,42.79,42.64,42.65,89800.0,24.8476,24.8534,24.7663,24.7721,89800.0
2012-12-27 10:20:00,42.65,42.68,42.52,42.67,121300.0,24.7721,24.7895,24.6966,24.7837,121300.0
2012-12-27 10:30:00,42.68,42.7,42.62,42.66,119500.0,24.7895,24.8011,24.7546,24.7779,119500.0
2012-12-27 10:40:00,42.66,42.66,42.51,42.52,123900.0,24.7779,24.7779,24.6907,24.6966,123900.0
2012-12-27 10:50:00,42.53,42.56,42.48,42.56,126700.0,24.7024,24.7198,24.6733,24.7198,126700.0
2012-12-27 11:00:00,42.57,42.63,42.54,42.55,41500.0,24.7256,24.7604,24.7082,24.714,41500.0
2012-12-27 11:10:00,42.55,42.57,42.5,42.53,41100.0,24.714,24.7256,24.6849,24.7024,41100.0
2012-12-27 11:20:00,42.54,42.57,42.5,42.51,78000.0,24.7082,24.7256,24.6849,24.6907,78000.0
2012-12-27 11:30:00,42.51,42.52,42.48,42.5,105400.0,24.6907,24.6966,24.6733,24.6849,105400.0
2012-12-27 11:40:00,42.51,42.53,42.47,42.51,76100.0,24.6907,24.7024,24.6675,24.6907,76100.0
2012-12-27 11:50:00,42.51,42.53,42.48,42.5,74500.0,24.6907,24.7024,24.6733,24.6849,74500.0
2012-12-27 12:00:00,42.51,42.51,42.34,42.39,148200.0,24.6907,24.6907,24.592,24.621,148200.0
2012-12-27 12:10:00,42.39,42.47,42.38,42.46,63100.0,24.621,24.6675,24.6152,24.6617,63100.0
2012-12-27 12:20:00,42.45,42.45,42.38,42.4,68200.0,24.6559,24.6559,24.6152,24.6269,68200.0
2012-12-27 12:30:00,42.4,42.4,42.29,42.32,105300.0,24.6269,24.6269,24.563,24.5804,105300.0
2012-12-27 12:40:00,42.32,42.36,42.28,42.35,93300.0,24.5804,24.6036,24.5572,24.5978,93300.0
2012-12-27 12:50:00,42.35,42.43,42.34,42.43,84000.0,24.5978,24.6443,24.592,24.6443,84000.0
2012-12-27 13:00:00,42.43,42.47,42.41,42.44,51700.0,24.6443,24.6675,24.6327,24.6501,51700.0
2012-12-27 13:10:00,42.44,42.49,42.42,42.44,42900.0,24.6501,24.6791,24.6385,24.6501,42900.0
2012-12-27 13:20:00,42.44,42.45,42.33,42.37,47900.0,24.6501,24.6559,24.5862,24.6094,47900.0
2012-12-27 13:30:00,42.37,42.4,42.36,42.37,93100.0,24.6094,24.6269,24.6036,24.6094,93100.0
2012-12-27 13:40:00,42.37,42.37,42.31,42.33,92000.0,24.6094,24.6094,24.5746,24.5862,92000.0
2012-12-27 13:50:00,42.32,42.33,42.3,42.3,83400.0,24.5804,24.5862,24.5688,24.5688,83400.0
2012-12-27 14:00:00,42.3,42.32,42.28,42.3,93500.0,24.5688,24.5804,24.5572,24.5688,93500.0
2012-12-27 14:10:00,42.3,42.34,42.29,42.34,78300.0,24.5688,24.592,24.563,24.592,78300.0
2012-12-27 14:20:00,42.33,42.34,42.29,42.29,78700.0,24.5862,24.592,24.563,24.563,78700.0
2012-12-27 14:30:00,42.29,42.31,42.26,42.27,112100.0,24.563,24.5746,24.5455,24.5514,112100.0
2012-12-27 14:40:00,42.27,42.55,42.25,42.46,231900.0,24.5514,24.714,24.5397,24.6617,231900.0
2012-12-27 14:50:00,42.46,42.51,42.42,42.46,103200.0,24.6617,24.6907,24.6385,24.6617,103200.0
2012-12-27 15:00:00,42.48,42.57,42.46,42.53,82000.0,24.6733,24.7256,24.6617,24.7024,82000.0
2012-12-27 15:10:00,42.54,42.55,42.49,42.55,52900.0,24.7082,24.714,24.6791,24.714,52900.0
2012-12-27 15:20:00,42.56,42.67,42.53,42.61,97700.0,24.7198,24.7837,24.7024,24.7488,97700.0
2012-12-27 15:30:00,42.6,42.68,42.6,42.66,141900.0,24.743,24.7895,24.743,24.7779,141900.0
2012-12-27 15:40:00,42.67,42.78,42.66,42.7,135600.0,24.7837,24.8476,24.7779,24.8011,135600.0
2012-12-27 15:50:00,42.71,42.79,42.67,42.68,225800.0,24.8069,24.8534,24.7837,24.7895,225800.0
2012-12-28 09:30:00,42.44,42.58,42.35,42.38,134500.0,24.6501,24.7314,24.5978,24.6152,134500.0
2012-12-28 09:40:00,42.38,42.39,42.24,42.32,101800.0,24.6152,24.621,24.5339,24.5804,101800.0
2012-12-28 09:50:00,42.32,42.52,42.31,42.45,99500.0,24.5804,24.6966,24.5746,24.6559,99500.0
2012-12-28 10:00:00,42.45,42.52,42.42,42.48,74300.0,24.6559,24.6966,24.6385,24.6733,74300.0
2012-12-28 10:10:00,42.48,42.62,42.41,42.61,90500.0,24.6733,24.7546,24.6327,24.7488,90500.0
2012-12-28 10:20:00,42.61,42.69,42.49,42.54,108000.0,24.7488,24.7953,24.6791,24.7082,108000.0
2012-12-28 10:30:00,42.53,42.69,42.53,42.66,88200.0,24.7024,24.7953,24.7024,24.7779,88200.0
2012-12-28 10:40:00,42.66,42.94,42.66,42.91,135000.0,24.7779,24.9405,24.7779,24.9231,135000.0
2012-12-28 10:50:00,42.91,42.97,42.88,42.88,160400.0,24.9231,24.9579,24.9057,24.9057,160400.0
2012-12-28 11:00:00,42.88,42.89,42.76,42.79,116400.0,24.9057,24.9115,24.836,24.8534,116400.0
2012-12-28 11:10:00,42.78,42.84,42.75,42.83,77700.0,24.8476,24.8824,24.8301,24.8766,77700.0
2012-12-28 11:20:00,42.84,42.84,42.73,42.78,76500.0,24.8824,24.8824,24.8185,24.8476,76500.0
2012-12-28 11:30:00,42.78,42.81,42.74,42.76,65200.0,24.8476,24.865,24.8243,24.836,65200.0
2012-12-28 11:40:00,42.76,42.8,42.74,42.75,70200.0,24.836,24.8592,24.8243,24.8301,70200.0
2012-12-28 11:50:00,42.75,42.76,42.69,42.72,38200.0,24.8301,24.836,24.7953,24.8127,38200.0
2012-12-28 12:00:00,42.72,42.77,42.7,42.75,76000.0,24.8127,24.8418,24.8011,24.8301,76000.0
2012-12-28 12:10:00,42.76,42.78,42.71,42.76,49200.0,24.836,24.8476,24.8069,24.836,49200.0
2012-12-28 12:20:00,42.76,42.77,42.7,42.71,63600.0,24.836,24.8418,24.8011,24.8069,63600.0
2012-12-28 12:30:00,42.72,42.77,42.71,42.75,66800.0,24.8127,24.8418,24.8069,24.8301,66800.0
2012-12-28 12:40:00,42.75,42.79,42.72,42.78,83300.0,24.8301,24.8534,24.8127,24.8476,83300.0
2012-12-28 12:50:00,42.78,42.79,42.66,42.68,57700.0,24.8476,24.8534,24.7779,24.7895,57700.0
2012-12-28 13:00:00,42.68,42.72,42.67,42.68,38600.0,24.7895,24.8127,24.7837,24.7895,38600.0
2012-12-28 13:10:00,42.68,42.7,42.64,42.67,35800.0,24.7895,24.8011,24.7663,24.7837,35800.0
2012-12-28 13:20:00,42.66,42.67,42.61,42.62,55600.0,24.7779,24.7837,24.7488,24.7546,55600.0
2012-12-28 13:30:00,42.62,42.64,42.61,42.62,76800.0,24.7546,24.7663,24.7488,24.7546,76800.0
2012-12-28 13:40:00,42.62,42.64,42.61,42.62,46800.0,24.7546,24.7663,24.7488,24.7546,46800.0
2012-12-28 13:50:00,42.62,42.62,42.53,42.58,94800.0,24.7546,24.7546,24.7024,24.7314,94800.0
2012-12-28 14:00:00,42.58,42.6,42.51,42.54,90600.0,24.7314,24.743,24.6907,24.7082,90600.0
2012-12-28 14:10:00,42.55,42.55,42.47,42.48,140400.0,24.714,24.714,24.6675,24.6733,140400.0
2012-12-28 14:20:00,42.48,42.48,42.42,42.44,95000.0,24.6733,24.6733,24.6385,24.6501,95000.0
2012-12-28 14:30:00,42.45,42.46,42.43,42.45,49500.0,24.6559,24.6617,24.6443,24.6559,49500.0
2012-12-28 14:40:00,42.46,42.49,42.45,42.49,33900.0,24.6617,24.6791,24.6559,24.6791,33900.0
2012-12-28 14:50:00,42.48,42.51,42.46,42.5,74100.0,24.6733,24.6907,24.6617,24.6849,74100.0
2012-12-28 15:00:00,42.49,42.52,42.49,42.51,42800.0,24.6791,24.6966,24.6791,24.6907,42800.0
2012-12-28 15:10:00,42.51,42.57,42.47,42.57,93500.0,24.6907,24.7256,24.6675,24.7256,93500.0
2012-12-28 15:20:00,42.57,42.59,42.49,42.52,127900.0,24.7256,24.7372,24.6791,24.6966,127900.0
2012-12-28 15:30:00,42.52,42.53,42.36,42.4,186700.0,24.6966,24.7024,24.6036,24.6269,186700.0
2012-12-28 15:40:00,42.4,42.46,42.35,42.37,134100.0,24.6269,24.6617,24.5978,24.6094,134100.0
2012-12-28 15:50:00,42.38,42.41,42.32,42.33,283700.0,24.6152,24.6327,24.5804,24.5862,283700.0
2012-12-31 09:30:00,42.22,42.35,42.21,42.27,194000.0,24.5223,24.5978,24.5165,24.5514,194000.0
2012-12-31 09:40:00,42.25,42.25,42.04,42.06,155400.0,24.5397,24.5397,24.4178,24.4294,155400.0
2012-12-31 09:50:00,42.06,42.29,42.06,42.18,150900.0,24.4294,24.563,24.4294,24.4991,150900.0
2012-12-31 10:00:00,42.18,42.18,42.07,42.11,125200.0,24.4991,24.4991,24.4352,24.4584,125200.0
2012-12-31 10:10:00,42.11,42.12,42.04,42.07,95700.0,24.4584,24.4642,24.4178,24.4352,95700.0
2012-12-31 10:20:00,42.08,42.34,42.06,42.25,138100.0,24.441,24.592,24.4294,24.5397,138100.0
2012-12-31 10:30:00,42.25,42.34,42.22,42.23,70500.0,24.5397,24.592,24.5223,24.5281,70500.0
2012-12-31 10:40:00,42.23,42.28,42.2,42.28,88400.0,24.5281,24.5572,24.5107,24.5572,88400.0
2012-12-31 10:50:00,42.27,42.36,42.25,42.33,75000.0,24.5514,24.6036,24.5397,24.5862,75000.0
2012-12-31 11:00:00,42.33,42.43,42.28,42.35,95900.0,24.5862,24.6443,24.5572,24.5978,95900.0
2012-12-31 11:10:00,42.34,42.37,42.28,42.31,85700.0,24.592,24.6094,24.5572,24.5746,85700.0
2012-12-31 11:20:00,42.31,42.37,42.24,42.26,69700.0,24.5746,24.6094,24.5339,24.5455,69700.0
2012-12-31 11:30:00,42.25,42.29,42.23,42.27,63500.0,24.5397,24.563,24.5281,24.5514,63500.0
2012-12-31 11:40:00,42.26,42.28,42.2,42.2,58400.0,24.5455,24.5572,24.5107,24.5107,58400.0
2012-12-31 11:50:00,42.2,42.21,42.12,42.16,79700.0,24.5107,24.5165,24.4642,24.4875,79700.0
2012-12-31 12:00:00,42.16,42.21,42.13,42.14,62800.0,24.4875,24.5165,24.47,24.4758,62800.0
2012-12-31 12:10:00,42.13,42.21,42.13,42.2,45900.0,24.47,24.5165,24.47,24.5107,45900.0
2012-12-31 12:20:00,42.19,42.24,42.17,42.24,51500.0,24.5049,24.5339,24.4933,24.5339,51500.0
2012-12-31 12:30:00,42.23,42.32,42.23,42.31,51100.0,24.5281,24.5804,24.5281,24.5746,51100.0
2012-12-31 12:40:00,42.31,42.54,42.31,42.49,136000.0,24.5746,24.7082,24.5746,24.6791,136000.0
2012-12-31 12:50:00,42.5,42.52,42.25,42.32,74000.0,24.6849,24.6966,24.5397,24.5804,74000.0
2012-12-31 13:00:00,42.32,42.36,42.19,42.23,86600.0,24.5804,24.6036,24.5049,24.5281,86600.0
2012-12-31 13:10:00,42.24,42.38,42.21,42.26,142900.0,24.5339,24.6152,24.5165,24.5455,142900.0
2012-12-31 13:20:00,42.26,42.39,42.25,42.35,97600.0,24.5455,24.621,24.5397,24.5978,97600.0
2012-12-31 13:30:00,42.34,42.34,42.27,42.3,42500.0,24.592,24.592,24.5514,24.5688,42500.0
2012-12-31 13:40:00,42.3,42.43,42.25,42.27,198500.0,24.5688,24.6443,24.5397,24.5514,198500.0
2012-12-31 13:50:00,42.26,42.37,42.25,42.33,125800.0,24.5455,24.6094,24.5397,24.5862,125800.0
2012-12-31 14:00:00,42.33,42.37,42.27,42.35,105400.0,24.5862,24.6094,24.5514,24.5978,105400.0
2012-12-31 14:10:00,42.35,42.38,42.27,42.35,165400.0,24.5978,24.6152,24.5514,24.5978,165400.0
2012-12-31 14:20:00,42.35,42.44,42.34,42.43,77900.0,24.5978,24.6501,24.592,24.6443,77900.0
2012-12-31 14:30:00,42.44,42.48,42.34,42.36,73100.0,24.6501,24.6733,24.592,24.6036,73100.0
2012-12-31 14:40:00,42.37,42.47,42.35,42.44,73100.0,24.6094,24.6675,24.5978,24.6501,73100.0
2012-12-31 14:50:00,42.44,42.55,42.4,42.51,103400.0,24.6501,24.714,24.6269,24.6907,103400.0
2012-12-31 15:00:00,42.51,42.59,42.49,42.53,81000.0,24.6907,24.7372,24.6791,24.7024,81000.0
2012-12-31 15:10:00,42.53,42.54,42.38,42.44,94400.0,24.7024,24.7082,24.6152,24.6501,94400.0
2012-12-31 15:20:00,42.44,42.53,42.41,42.46,99100.0,24.6501,24.7024,24.6327,24.6617,99100.0
2012-12-31 15:30:00,42.47,42.58,42.47,42.56,89700.0,24.6675,24.7314,24.6675,24.7198,89700.0
2012-12-31 15:40:00,42.56,42.74,42.52,42.74,129800.0,24.7198,24.8243,24.6966,24.8243,129800.0
2012-12-31 15:50:00,42.74,42.85,42.7,42.8,311600.0,24.8243,24.8882,24.8011,24.8592,311600.0
2013-01-02 09:30:00,43.34,43.54,43.19,43.51,255100.0,25.1728,25.289,25.0857,25.2716,255100.0
2013-01-02 09:40:00,43.52,43.53,43.4,43.45,114400.0,25.2774,25.2832,25.2077,25.2367,114400.0
2013-01-02 09:50:00,43.45,43.57,43.43,43.52,109100.0,25.2367,25.3064,25.2251,25.2774,109100.0
2013-01-02 10:00:00,43.53,43.62,43.53,43.56,110700.0,25.2832,25.3355,25.2832,25.3006,110700.0
2013-01-02 10:10:00,43.57,43.63,43.52,43.56,119800.0,25.3064,25.3413,25.2774,25.3006,119800.0
2013-01-02 10:20:00,43.56,43.57,43.47,43.5,180000.0,25.3006,25.3064,25.2483,25.2658,180000.0
2013-01-02 10:30:00,43.5,43.54,43.49,43.52,101900.0,25.2658,25.289,25.26,25.2774,101900.0
2013-01-02 10:40:00,43.52,43.53,43.5,43.5,122900.0,25.2774,25.2832,25.2658,25.2658,122900.0
2013-01-02 10:50:00,43.5,43.52,43.4,43.43,114200.0,25.2658,25.2774,25.2077,25.2251,114200.0
2013-01-02 11:00:00,43.44,43.46,43.37,43.37,69900.0,25.2309,25.2425,25.1903,25.1903,69900.0
2013-01-02 11:10:00,43.38,43.47,43.38,43.45,135500.0,25.1961,25.2483,25.1961,25.2367,135500.0
2013-01-02 11:20:00,43.44,43.48,43.43,43.44,71600.0,25.2309,25.2541,25.2251,25.2309,71600.0
2013-01-02 11:30:00,43.44,43.47,43.42,43.44,94100.0,25.2309,25.2483,25.2193,25.2309,94100.0
2013-01-02 11:40:00,43.44,43.49,43.41,43.41,83800.0,25.2309,25.26,25.2135,25.2135,83800.0
2013-01-02 11:50:00,43.42,43.51,43.42,43.5,74100.0,25.2193,25.2716,25.2193,25.2658,74100.0
2013-01-02 12:00:00,43.5,43.5,43.46,43.48,47000.0,25.2658,25.2658,25.2425,25.2541,47000.0
2013-01-02 12:10:00,43.48,43.5,43.45,43.5,52700.0,25.2541,25.2658,25.2367,25.2658,52700.0
2013-01-02 12:20:00,43.48,43.5,43.44,43.46,42300.0,25.2541,25.2658,25.2309,25.2425,42300.0
2013-01-02 12:30:00,43.47,43.5,43.44,43.48,46400.0,25.2483,25.2658,25.2309,25.2541,46400.0
2013-01-02 12:40:00,43.49,43.5,43.44,43.46,42400.0,25.26,25.2658,25.2309,25.2425,42400.0
2013-01-02 12:50:00,43.46,43.48,43.43,43.45,76500.0,25.2425,25.2541,25.2251,25.2367,76500.0
2013-01-02 13:00:00,43.45,43.47,43.43,43.47,52700.0,25.2367,25.2483,25.2251,25.2483,52700.0
2013-01-02 13:10:00,43.47,43.47,43.42,43.44,43200.0,25.2483,25.2483,25.2193,25.2309,43200.0
2013-01-02 13:20:00,43.44,43.49,43.41,43.46,49400.0,25.2309,25.26,25.2135,25.2425,49400.0
2013-01-02 13:30:00,43.46,43.47,43.42,43.44,40100.0,25.2425,25.2483,25.2193,25.2309,40100.0
2013-01-02 13:40:00,43.45,43.45,43.41,43.41,49700.0,25.2367,25.2367,25.2135,25.2135,49700.0
2013-01-02 13:50:00,43.42,43.45,43.4,43.41,64400.0,25.2193,25.2367,25.2077,25.2135,64400.0
2013-01-02 14:00:00,43.42,43.46,43.4,43.45,73600.0,25.2193,25.2425,25.2077,25.2367,73600.0
2013-01-02 14:10:00,43.46,43.5,43.44,43.48,103100.0,25.2425,25.2658,25.2309,25.2541,103100.0
2013-01-02 14:20:00,43.47,43.5,43.47,43.49,48500.0,25.2483,25.2658,25.2483,25.26,48500.0
2013-01-02 14:30:00,43.5,43.51,43.42,43.43,83800.0,25.2658,25.2716,25.2193,25.2251,83800.0
2013-01-02 14:40:00,43.42,43.46,43.4,43.46,46500.0,25.2193,25.2425,25.2077,25.2425,46500.0
2013-01-02 14:50:00,43.46,43.48,43.45,43.48,67700.0,25.2425,25.2541,25.2367,25.2541,67700.0
2013-01-02 15:00:00,43.48,43.53,43.48,43.5,98800.0,25.2541,25.2832,25.2541,25.2658,98800.0
2013-01-02 15:10:00,43.51,43.51,43.46,43.5,79500.0,25.2716,25.2716,25.2425,25.2658,79500.0
2013-01-02 15:20:00,43.51,43.54,43.48,43.5,130300.0,25.2716,25.289,25.2541,25.2658,130300.0
2013-01-02 15:30:00,43.49,43.59,43.49,43.58,114000.0,25.26,25.318,25.26,25.3122,114000.0
2013-01-02 15:40:00,43.58,43.63,43.57,43.62,156700.0,25.3122,25.3413,25.3064,25.3355,156700.0
2013-01-02 15:50:00,43.61,43.78,43.61,43.78,363100.0,25.3297,25.4284,25.3297,25.4284,363100.0
2013-01-03 09:30:00,43.76,43.88,43.72,43.87,115700.0,25.4168,25.4865,25.3935,25.4807,115700.0
2013-01-03 09:40:00,43.87,43.88,43.7,43.71,83300.0,25.4807,25.4865,25.3819,25.3877,83300.0
2013-01-03 09:50:00,43.72,43.81,43.68,43.69,90800.0,25.3935,25.4458,25.3703,25.3761,90800.0
2013-01-03 10:00:00,43.68,43.79,43.68,43.74,94800.0,25.3703,25.4342,25.3703,25.4052,94800.0
2013-01-03 10:10:00,43.74,43.77,43.69,43.72,70300.0,25.4052,25.4226,25.3761,25.3935,70300.0
2013-01-03 10:20:00,43.72,43.8,43.68,43.78,82900.0,25.3935,25.44,25.3703,25.4284,82900.0
2013-01-03 10:30:00,43.79,43.86,43.77,43.82,88200.0,25.4342,25.4749,25.4226,25.4516,88200.0
2013-01-03 10:40:00,43.82,43.86,43.79,43.8,76200.0,25.4516,25.4749,25.4342,25.44,76200.0
2013-01-03 10:50:00,43.79,43.83,43.76,43.79,74900.0,25.4342,25.4574,25.4168,25.4342,74900.0
2013-01-03 11:00:00,43.79,43.83,43.77,43.83,76900.0,25.4342,25.4574,25.4226,25.4574,76900.0
2013-01-03 11:10:00,43.81,43.86,43.79,43.83,65800.0,25.4458,25.4749,25.4342,25.4574,65800.0
2013-01-03 11:20:00,43.83,43.87,43.82,43.84,62000.0,25.4574,25.4807,25.4516,25.4632,62000.0
2013-01-03 11:30:00,43.84,43.88,43.82,43.85,75500.0,25.4632,25.4865,25.4516,25.469,75500.0
2013-01-03 11:40:00,43.84,43.85,43.8,43.84,64400.0,25.4632,25.469,25.44,25.4632,64400.0
2013-01-03 11:50:00,43.84,43.85,43.8,43.82,51500.0,25.4632,25.469,25.44,25.4516,51500.0
2013-01-03 12:00:00,43.81,43.89,43.81,43.89,51000.0,25.4458,25.4923,25.4458,25.4923,51000.0
2013-01-03 12:10:00,43.88,43.9,43.85,43.89,70300.0,25.4865,25.4981,25.469,25.4923,70300.0
2013-01-03 12:20:00,43.88,43.89,43.81,43.82,54400.0,25.4865,25.4923,25.4458,25.4516,54400.0
2013-01-03 12:30:00,43.83,43.84,43.78,43.83,66600.0,25.4574,25.4632,25.4284,25.4574,66600.0
2013-01-03 12:40:00,43.82,43.87,43.81,43.84,47400.0,25.4516,25.4807,25.4458,25.4632,47400.0
2013-01-03 12:50:00,43.85,43.88,43.84,43.86,61900.0,25.469,25.4865,25.4632,25.4749,61900.0
2013-01-03 13:00:00,43.87,43.88,43.86,43.86,30200.0,25.4807,25.4865,25.4749,25.4749,30200.0
2013-01-03 13:10:00,43.85,43.86,43.83,43.86,44000.0,25.469,25.4749,25.4574,25.4749,44000.0
2013-01-03 13:20:00,43.85,43.87,43.83,43.86,55900.0,25.469,25.4807,25.4574,25.4749,55900.0
2013-01-03 13:30:00,43.85,43.88,43.82,43.85,55100.0,25.469,25.4865,25.4516,25.469,55100.0
2013-01-03 13:40:00,43.86,43.88,43.84,43.87,142800.0,25.4749,25.4865,25.4632,25.4807,142800.0
2013-01-03 13:50:00,43.87,43.88,43.85,43.85,35000.0,25.4807,25.4865,25.469,25.469,35000.0
2013-01-03 14:00:00,43.85,43.86,43.75,43.75,130400.0,25.469,25.4749,25.411,25.411,130400.0
2013-01-03 14:10:00,43.75,43.83,43.75,43.8,83800.0,25.411,25.4574,25.411,25.44,83800.0
2013-01-03 14:20:00,43.79,43.83,43.69,43.7,119900.0,25.4342,25.4574,25.3761,25.3819,119900.0
2013-01-03 14:30:00,43.7,43.74,43.66,43.69,99200.0,25.3819,25.4052,25.3587,25.3761,99200.0
2013-01-03 14:40:00,43.69,43.72,43.68,43.7,70800.0,25.3761,25.3935,25.3703,25.3819,70800.0
2013-01-03 14:50:00,43.71,43.75,43.7,43.73,82100.0,25.3877,25.411,25.3819,25.3994,82100.0
2013-01-03 15:00:00,43.72,43.76,43.71,43.72,71400.0,25.3935,25.4168,25.3877,25.3935,71400.0
2013-01-03 15:10:00,43.73,43.76,43.7,43.72,60200.0,25.3994,25.4168,25.3819,25.3935,60200.0
2013-01-03 15:20:00,43.73,43.76,43.69,43.75,91900.0,25.3994,25.4168,25.3761,25.411,91900.0
2013-01-03 15:30:00,43.75,43.75,43.67,43.74,138800.0,25.411,25.411,25.3645,25.4052,138800.0
2013-01-03 15:40:00,43.73,43.79,43.73,43.75,146500.0,25.3994,25.4342,25.3994,25.411,146500.0
2013-01-03 15:50:00,43.74,43.77,43.66,43.76,409000.0,25.4052,25.4226,25.3587,25.4168,409000.0
2013-01-04 09:30:00,43.92,43.99,43.77,43.87,159200.0,25.5097,25.5504,25.4226,25.4807,159200.0
2013-01-04 09:40:00,43.88,43.95,43.85,43.94,104700.0,25.4865,25.5271,25.469,25.5213,104700.0
2013-01-04 09:50:00,43.94,43.94,43.86,43.91,128000.0,25.5213,25.5213,25.4749,25.5039,128000.0
2013-01-04 10:00:00,43.93,43.98,43.93,43.93,127000.0,25.5155,25.5446,25.5155,25.5155,127000.0
2013-01-04 10:10:00,43.93,43.99,43.92,43.98,76900.0,25.5155,25.5504,25.5097,25.5446,76900.0
2013-01-04 10:20:00,43.98,44.1,43.95,44.07,191000.0,25.5446,25.6143,25.5271,25.5968,191000.0
2013-01-04 10:30:00,44.08,44.11,44.02,44.02,94900.0,25.6026,25.6201,25.5678,25.5678,94900.0
2013-01-04 10:40:00,44.02,44.03,43.96,44.02,96000.0,25.5678,25.5736,25.5329,25.5678,96000.0
2013-01-04 10:50:00,44.02,44.07,44.01,44.02,98500.0,25.5678,25.5968,25.562,25.5678,98500.0
2013-01-04 11:00:00,44.02,44.12,44.01,44.05,140200.0,25.5678,25.6259,25.562,25.5852,140200.0
2013-01-04 11:10:00,44.05,44.06,43.97,44.0,90700.0,25.5852,25.591,25.5387,25.5562,90700.0
2013-01-04 11:20:00,44.0,44.05,43.97,44.03,64500.0,25.5562,25.5852,25.5387,25.5736,64500.0
2013-01-04 11:30:00,44.04,44.06,44.01,44.04,66500.0,25.5794,25.591,25.562,25.5794,66500.0
2013-01-04 11:40:00,44.03,44.05,44.0,44.04,61300.0,25.5736,25.5852,25.5562,25.5794,61300.0
2013-01-04 11:50:00,44.04,44.07,44.01,44.01,82800.0,25.5794,25.5968,25.562,25.562,82800.0
2013-01-04 12:00:00,44.01,44.05,44.0,44.01,60500.0,25.562,25.5852,25.5562,25.562,60500.0
2013-01-04 12:10:00,44.02,44.05,44.01,44.02,51600.0,25.5678,25.5852,25.562,25.5678,51600.0
2013-01-04 12:20:00,44.02,44.06,44.02,44.04,76300.0,25.5678,25.591,25.5678,25.5794,76300.0
2013-01-04 12:30:00,44.04,44.07,44.02,44.05,52800.0,25.5794,25.5968,25.5678,25.5852,52800.0
2013-01-04 12:40:00,44.05,44.07,44.04,44.06,34200.0,25.5852,25.5968,25.5794,25.591,34200.0
2013-01-04 12:50:00,44.07,44.07,44.05,44.05,35500.0,25.5968,25.5968,25.5852,25.5852,35500.0
2013-01-04 13:00:00,44.05,44.06,44.02,44.04,147500.0,25.5852,25.591,25.5678,25.5794,147500.0
2013-01-04 13:10:00,44.05,44.06,44.01,44.02,46900.0,25.5852,25.591,25.562,25.5678,46900.0
2013-01-04 13:20:00,44.02,44.04,44.0,44.04,77600.0,25.5678,25.5794,25.5562,25.5794,77600.0
2013-01-04 13:30:00,44.05,44.06,44.02,44.04,64200.0,25.5852,25.591,25.5678,25.5794,64200.0
2013-01-04 13:40:00,44.03,44.05,44.01,44.05,48300.0,25.5736,25.5852,25.562,25.5852,48300.0
2013-01-04 13:50:00,44.04,44.07,44.01,44.05,69100.0,25.5794,25.5968,25.562,25.5852,69100.0
2013-01-04 14:00:00,44.05,44.08,44.03,44.05,73000.0,25.5852,25.6026,25.5736,25.5852,73000.0
2013-01-04 14:10:00,44.05,44.08,44.03,44.06,71000.0,25.5852,25.6026,25.5736,25.591,71000.0
2013-01-04 14:20:00,44.05,44.13,44.05,44.08,98900.0,25.5852,25.6317,25.5852,25.6026,98900.0
2013-01-04 14:30:00,44.08,44.09,44.04,44.04,61400.0,25.6026,25.6084,25.5794,25.5794,61400.0
2013-01-04 14:40:00,44.04,44.07,44.03,44.04,55000.0,25.5794,25.5968,25.5736,25.5794,55000.0
2013-01-04 14:50:00,44.04,44.06,44.01,44.02,93100.0,25.5794,25.591,25.562,25.5678,93100.0
2013-01-04 15:00:00,44.02,44.06,44.01,44.04,118900.0,25.5678,25.591,25.562,25.5794,118900.0
2013-01-04 15:10:00,44.04,44.08,44.02,44.02,181700.0,25.5794,25.6026,25.5678,25.5678,181700.0
2013-01-04 15:20:00,44.02,44.13,44.02,44.1,152700.0,25.5678,25.6317,25.5678,25.6143,152700.0
2013-01-04 15:30:00,44.09,44.14,44.09,44.14,128100.0,25.6084,25.6375,25.6084,25.6375,128100.0
2013-01-04 15:40:00,44.14,44.18,44.12,44.17,241300.0,25.6375,25.6607,25.6259,25.6549,241300.0
2013-01-04 15:50:00,44.17,44.21,44.15,44.15,487200.0,25.6549,25.6781,25.6433,25.6433,487200.0
2013-01-07 09:30:00,44.15,44.15,43.77,43.77,185400.0,25.6433,25.6433,25.4226,25.4226,185400.0
2013-01-07 09:40:00,43.77,43.83,43.67,43.67,125000.0,25.4226,25.4574,25.3645,25.3645,125000.0
2013-01-07 09:50:00,43.66,43.68,43.54,43.54,82300.0,25.3587,25.3703,25.289,25.289,82300.0
2013-01-07 10:00:00,43.55,43.7,43.54,43.67,118600.0,25.2948,25.3819,25.289,25.3645,118600.0
2013-01-07 10:10:00,43.67,43.7,43.6,43.66,84400.0,25.3645,25.3819,25.3238,25.3587,84400.0
2013-01-07 10:20:00,43.67,43.75,43.61,43.73,64700.0,25.3645,25.411,25.3297,25.3994,64700.0
2013-01-07 10:30:00,43.73,43.78,43.71,43.73,67000.0,25.3994,25.4284,25.3877,25.3994,67000.0
2013-01-07 10:40:00,43.72,43.73,43.67,43.68,127700.0,25.3935,25.3994,25.3645,25.3703,127700.0
2013-01-07 10:50:00,43.68,43.73,43.66,43.66,80100.0,25.3703,25.3994,25.3587,25.3587,80100.0
2013-01-07 11:00:00,43.66,43.7,43.65,43.66,50300.0,25.3587,25.3819,25.3529,25.3587,50300.0
2013-01-07 11:10:00,43.65,43.66,43.6,43.62,66900.0,25.3529,25.3587,25.3238,25.3355,66900.0
2013-01-07 11:20:00,43.63,43.63,43.59,43.6,104600.0,25.3413,25.3413,25.318,25.3238,104600.0
2013-01-07 11:30:00,43.59,43.63,43.57,43.58,53300.0,25.318,25.3413,25.3064,25.3122,53300.0
2013-01-07 11:40:00,43.59,43.62,43.52,43.52,48200.0,25.318,25.3355,25.2774,25.2774,48200.0
2013-01-07 11:50:00,43.52,43.59,43.51,43.57,47000.0,25.2774,25.318,25.2716,25.3064,47000.0
2013-01-07 12:00:00,43.56,43.58,43.35,43.37,2435300.0,25.3006,25.3122,25.1786,25.1903,2435300.0
2013-01-07 12:10:00,43.37,43.51,43.35,43.48,482900.0,25.1903,25.2716,25.1786,25.2541,482900.0
2013-01-07 12:20:00,43.47,43.52,43.45,43.47,51100.0,25.2483,25.2774,25.2367,25.2483,51100.0
2013-01-07 12:30:00,43.48,43.52,43.45,43.45,45700.0,25.2541,25.2774,25.2367,25.2367,45700.0
2013-01-07 12:40:00,43.45,43.48,43.43,43.45,45000.0,25.2367,25.2541,25.2251,25.2367,45000.0
2013-01-07 12:50:00,43.45,43.46,43.41,43.41,57700.0,25.2367,25.2425,25.2135,25.2135,57700.0
2013-01-07 13:00:00,43.41,43.47,43.41,43.45,59800.0,25.2135,25.2483,25.2135,25.2367,59800.0
2013-01-07 13:10:00,43.44,43.45,43.37,43.37,55700.0,25.2309,25.2367,25.1903,25.1903,55700.0
2013-01-07 13:20:00,43.37,43.39,43.36,43.39,35700.0,25.1903,25.2019,25.1844,25.2019,35700.0
2013-01-07 13:30:00,43.39,43.39,43.34,43.34,76500.0,25.2019,25.2019,25.1728,25.1728,76500.0
2013-01-07 13:40:00,43.34,43.35,43.3,43.34,81000.0,25.1728,25.1786,25.1496,25.1728,81000.0
2013-01-07 13:50:00,43.34,43.38,43.34,43.35,39300.0,25.1728,25.1961,25.1728,25.1786,39300.0
2013-01-07 14:00:00,43.34,43.38,43.33,43.37,69900.0,25.1728,25.1961,25.167,25.1903,69900.0
2013-01-07 14:10:00,43.37,43.37,43.27,43.31,165400.0,25.1903,25.1903,25.1322,25.1554,165400.0
2013-01-07 14:20:00,43.3,43.34,43.29,43.31,93800.0,25.1496,25.1728,25.1438,25.1554,93800.0
2013-01-07 14:30:00,43.31,43.33,43.3,43.33,70900.0,25.1554,25.167,25.1496,25.167,70900.0
2013-01-07 14:40:00,43.33,43.33,43.29,43.32,113300.0,25.167,25.167,25.1438,25.1612,113300.0
2013-01-07 14:50:00,43.31,43.32,43.29,43.3,78800.0,25.1554,25.1612,25.1438,25.1496,78800.0
2013-01-07 15:00:00,43.31,43.32,43.29,43.3,129100.0,25.1554,25.1612,25.1438,25.1496,129100.0
2013-01-07 15:10:00,43.29,43.34,43.29,43.34,71900.0,25.1438,25.1728,25.1438,25.1728,71900.0
2013-01-07 15:20:00,43.34,43.4,43.33,43.37,165600.0,25.1728,25.2077,25.167,25.1903,165600.0
2013-01-07 15:30:00,43.37,43.4,43.31,43.32,112500.0,25.1903,25.2077,25.1554,25.1612,112500.0
2013-01-07 15:40:00,43.32,43.38,43.32,43.38,179600.0,25.1612,25.1961,25.1612,25.1961,179600.0
2013-01-07 15:50:00,43.38,43.4,43.37,43.39,466300.0,25.1961,25.2077,25.1903,25.2019,466300.0
2013-01-08 09:30:00,43.34,43.49,43.23,43.23,169900.0,25.1728,25.26,25.1089,25.1089,169900.0
2013-01-08 09:40:00,43.21,43.29,43.16,43.22,71700.0,25.0973,25.1438,25.0683,25.1031,71700.0
2013-01-08 09:50:00,43.23,43.32,43.2,43.27,84300.0,25.1089,25.1612,25.0915,25.1322,84300.0
2013-01-08 10:00:00,43.28,43.34,43.25,43.25,113000.0,25.138,25.1728,25.1206,25.1206,113000.0
2013-01-08 10:10:00,43.24,43.25,43.08,43.1,120200.0,25.1147,25.1206,25.0218,25.0334,120200.0
2013-01-08 10:20:00,43.09,43.14,43.03,43.12,188200.0,25.0276,25.0567,24.9928,25.045,188200.0
2013-01-08 10:30:00,43.13,43.22,43.1,43.14,115100.0,25.0509,25.1031,25.0334,25.0567,115100.0
2013-01-08 10:40:00,43.15,43.21,43.14,43.19,67500.0,25.0625,25.0973,25.0567,25.0857,67500.0
2013-01-08 10:50:00,43.19,43.22,43.16,43.21,64600.0,25.0857,25.1031,25.0683,25.0973,64600.0
2013-01-08 11:00:00,43.21,43.22,43.2,43.2,65700.0,25.0973,25.1031,25.0915,25.0915,65700.0
2013-01-08 11:10:00,43.2,43.22,43.19,43.21,68600.0,25.0915,25.1031,25.0857,25.0973,68600.0
2013-01-08 11:20:00,43.22,43.32,43.21,43.28,71300.0,25.1031,25.1612,25.0973,25.138,71300.0
2013-01-08 11:30:00,43.29,43.34,43.25,43.31,51400.0,25.1438,25.1728,25.1206,25.1554,51400.0
2013-01-08 11:40:00,43.3,43.35,43.3,43.34,38000.0,25.1496,25.1786,25.1496,25.1728,38000.0
2013-01-08 11:50:00,43.32,43.38,43.28,43.38,99100.0,25.1612,25.1961,25.138,25.1961,99100.0
2013-01-08 12:00:00,43.38,43.38,43.29,43.31,30600.0,25.1961,25.1961,25.1438,25.1554,30600.0
2013-01-08 12:10:00,43.31,43.32,43.28,43.29,29400.0,25.1554,25.1612,25.138,25.1438,29400.0
2013-01-08 12:20:00,43.3,43.31,43.26,43.29,43800.0,25.1496,25.1554,25.1264,25.1438,43800.0
2013-01-08 12:30:00,43.29,43.32,43.28,43.29,35200.0,25.1438,25.1612,25.138,25.1438,35200.0
2013-01-08 12:40:00,43.28,43.31,43.28,43.3,21800.0,25.138,25.1554,25.138,25.1496,21800.0
2013-01-08 12:50:00,43.3,43.3,43.25,43.27,39600.0,25.1496,25.1496,25.1206,25.1322,39600.0
2013-01-08 13:00:00,43.27,43.28,43.23,43.23,45300.0,25.1322,25.138,25.1089,25.1089,45300.0
2013-01-08 13:10:00,43.25,43.26,43.21,43.22,24200.0,25.1206,25.1264,25.0973,25.1031,24200.0
2013-01-08 13:20:00,43.22,43.25,43.21,43.23,27700.0,25.1031,25.1206,25.0973,25.1089,27700.0
2013-01-08 13:30:00,43.23,43.24,43.18,43.18,44700.0,25.1089,25.1147,25.0799,25.0799,44700.0
2013-01-08 13:40:00,43.17,43.2,43.15,43.19,43400.0,25.0741,25.0915,25.0625,25.0857,43400.0
2013-01-08 13:50:00,43.19,43.2,43.16,43.17,46800.0,25.0857,25.0915,25.0683,25.0741,46800.0
2013-01-08 14:00:00,43.16,43.22,43.16,43.21,50900.0,25.0683,25.1031,25.0683,25.0973,50900.0
2013-01-08 14:10:00,43.21,43.23,43.2,43.22,32800.0,25.0973,25.1089,25.0915,25.1031,32800.0
2013-01-08 14:20:00,43.21,43.22,43.19,43.2,32300.0,25.0973,25.1031,25.0857,25.0915,32300.0
2013-01-08 14:30:00,43.19,43.23,43.18,43.2,52400.0,25.0857,25.1089,25.0799,25.0915,52400.0
2013-01-08 14:40:00,43.2,43.22,43.17,43.21,32100.0,25.0915,25.1031,25.0741,25.0973,32100.0
2013-01-08 14:50:00,43.22,43.24,43.2,43.24,38100.0,25.1031,25.1147,25.0915,25.1147,38100.0
2013-01-08 15:00:00,43.24,43.24,43.19,43.2,60400.0,25.1147,25.1147,25.0857,25.0915,60400.0
2013-01-08 15:10:00,43.19,43.2,43.19,43.2,46700.0,25.0857,25.0915,25.0857,25.0915,46700.0
2013-01-08 15:20:00,43.2,43.2,43.17,43.2,100800.0,25.0915,25.0915,25.0741,25.0915,100800.0
2013-01-08 15:30:00,43.2,43.23,43.18,43.19,88400.0,25.0915,25.1089,25.0799,25.0857,88400.0
2013-01-08 15:40:00,43.18,43.23,43.16,43.21,130700.0,25.0799,25.1089,25.0683,25.0973,130700.0
2013-01-08 15:50:00,43.21,43.27,43.21,43.27,222900.0,25.0973,25.1322,25.0973,25.1322,222900.0
2013-01-09 09:30:00,43.29,43.31,43.03,43.03,178300.0,25.1438,25.1554,24.9928,24.9928,178300.0
2013-01-09 09:40:00,43.03,43.08,43.0,43.08,81900.0,24.9928,25.0218,24.9754,25.0218,81900.0
2013-01-09 09:50:00,43.08,43.23,43.08,43.23,77000.0,25.0218,25.1089,25.0218,25.1089,77000.0
2013-01-09 10:00:00,43.22,43.25,43.15,43.19,80100.0,25.1031,25.1206,25.0625,25.0857,80100.0
2013-01-09 10:10:00,43.19,43.19,43.13,43.15,63900.0,25.0857,25.0857,25.0509,25.0625,63900.0
2013-01-09 10:20:00,43.15,43.16,43.09,43.13,136100.0,25.0625,25.0683,25.0276,25.0509,136100.0
2013-01-09 10:30:00,43.13,43.17,43.12,43.14,92200.0,25.0509,25.0741,25.045,25.0567,92200.0
2013-01-09 10:40:00,43.13,43.17,43.13,43.16,64300.0,25.0509,25.0741,25.0509,25.0683,64300.0
2013-01-09 10:50:00,43.16,43.18,43.13,43.16,64500.0,25.0683,25.0799,25.0509,25.0683,64500.0
2013-01-09 11:00:00,43.17,43.17,43.12,43.15,50900.0,25.0741,25.0741,25.045,25.0625,50900.0
2013-01-09 11:10:00,43.14,43.16,43.12,43.16,85000.0,25.0567,25.0683,25.045,25.0683,85000.0
2013-01-09 11:20:00,43.16,43.23,43.15,43.23,94600.0,25.0683,25.1089,25.0625,25.1089,94600.0
2013-01-09 11:30:00,43.23,43.24,43.16,43.18,82600.0,25.1089,25.1147,25.0683,25.0799,82600.0
2013-01-09 11:40:00,43.19,43.2,43.14,43.16,135600.0,25.0857,25.0915,25.0567,25.0683,135600.0
2013-01-09 11:50:00,43.16,43.17,43.12,43.14,55500.0,25.0683,25.0741,25.045,25.0567,55500.0
2013-01-09 12:00:00,43.15,43.15,43.11,43.15,52100.0,25.0625,25.0625,25.0392,25.0625,52100.0
2013-01-09 12:10:00,43.15,43.15,43.09,43.12,96500.0,25.0625,25.0625,25.0276,25.045,96500.0
2013-01-09 12:20:00,43.12,43.12,43.09,43.09,63500.0,25.045,25.045,25.0276,25.0276,63500.0
2013-01-09 12:30:00,43.09,43.11,43.03,43.07,213700.0,25.0276,25.0392,24.9928,25.016,213700.0
2013-01-09 12:40:00,43.07,43.08,43.03,43.08,56600.0,25.016,25.0218,24.9928,25.0218,56600.0
2013-01-09 12:50:00,43.08,43.12,43.04,43.12,63900.0,25.0218,25.045,24.9986,25.045,63900.0
2013-01-09 13:00:00,43.12,43.12,43.05,43.08,57800.0,25.045,25.045,25.0044,25.0218,57800.0
2013-01-09 13:10:00,43.08,43.1,43.05,43.1,40100.0,25.0218,25.0334,25.0044,25.0334,40100.0
2013-01-09 13:20:00,43.1,43.11,43.05,43.07,43700.0,25.0334,25.0392,25.0044,25.016,43700.0
2013-01-09 13:30:00,43.07,43.09,43.06,43.09,32600.0,25.016,25.0276,25.0102,25.0276,32600.0
2013-01-09 13:40:00,43.09,43.14,43.09,43.13,71700.0,25.0276,25.0567,25.0276,25.0509,71700.0
2013-01-09 13:50:00,43.13,43.16,43.12,43.13,129200.0,25.0509,25.0683,25.045,25.0509,129200.0
2013-01-09 14:00:00,43.14,43.14,43.12,43.12,60300.0,25.0567,25.0567,25.045,25.045,60300.0
2013-01-09 14:10:00,43.13,43.15,43.12,43.12,100200.0,25.0509,25.0625,25.045,25.045,100200.0
2013-01-09 14:20:00,43.13,43.13,43.08,43.11,67200.0,25.0509,25.0509,25.0218,25.0392,67200.0
2013-01-09 14:30:00,43.11,43.12,43.05,43.06,86800.0,25.0392,25.045,25.0044,25.0102,86800.0
2013-01-09 14:40:00,43.06,43.07,43.0,43.02,139300.0,25.0102,25.016,24.9754,24.987,139300.0
2013-01-09 14:50:00,43.02,43.04,43.0,43.01,97400.0,24.987,24.9986,24.9754,24.9812,97400.0
2013-01-09 15:00:00,43.0,43.03,42.97,42.98,160700.0,24.9754,24.9928,24.9579,24.9637,160700.0
2013-01-09 15:10:00,42.98,43.0,42.94,42.96,146200.0,24.9637,24.9754,24.9405,24.9521,146200.0
2013-01-09 15:20:00,42.96,42.99,42.96,42.98,118400.0,24.9521,24.9695,24.9521,24.9637,118400.0
2013-01-09 15:30:00,42.98,42.99,42.95,42.98,105500.0,24.9637,24.9695,24.9463,24.9637,105500.0
2013-01-09 15:40:00,42.98,43.02,42.95,43.0,236700.0,24.9637,24.987,24.9463,24.9754,236700.0
2013-01-09 15:50:00,43.0,43.07,42.98,43.07,397100.0,24.9754,25.016,24.9637,25.016,397100.0
2013-01-10 09:30:00,43.17,43.23,43.03,43.06,134700.0,25.0741,25.1089,24.9928,25.0102,134700.0
2013-01-10 09:40:00,43.08,43.15,43.05,43.14,126900.0,25.0218,25.0625,25.0044,25.0567,126900.0
2013-01-10 09:50:00,43.13,43.15,43.05,43.11,91800.0,25.0509,25.0625,25.0044,25.0392,91800.0
2013-01-10 10:00:00,43.11,43.12,43.02,43.06,151100.0,25.0392,25.045,24.987,25.0102,151100.0
2013-01-10 10:10:00,43.06,43.1,43.03,43.09,84400.0,25.0102,25.0334,24.9928,25.0276,84400.0
2013-01-10 10:20:00,43.09,43.13,43.06,43.06,310800.0,25.0276,25.0509,25.0102,25.0102,310800.0
2013-01-10 10:30:00,43.05,43.07,43.01,43.05,129700.0,25.0044,25.016,24.9812,25.0044,129700.0
2013-01-10 10:40:00,43.05,43.1,43.02,43.05,258700.0,25.0044,25.0334,24.987,25.0044,258700.0
2013-01-10 10:50:00,43.05,43.07,43.01,43.02,104300.0,25.0044,25.016,24.9812,24.987,104300.0
2013-01-10 11:00:00,43.01,43.06,43.01,43.06,84700.0,24.9812,25.0102,24.9812,25.0102,84700.0
2013-01-10 11:10:00,43.06,43.09,43.02,43.04,107000.0,25.0102,25.0276,24.987,24.9986,107000.0
2013-01-10 11:20:00,43.03,43.08,43.01,43.08,191800.0,24.9928,25.0218,24.9812,25.0218,191800.0
2013-01-10 11:30:00,43.09,43.12,43.08,43.1,147400.0,25.0276,25.045,25.0218,25.0334,147400.0
2013-01-10 11:40:00,43.11,43.13,43.09,43.1,100300.0,25.0392,25.0509,25.0276,25.0334,100300.0
2013-01-10 11:50:00,43.11,43.16,43.09,43.14,226500.0,25.0392,25.0683,25.0276,25.0567,226500.0
2013-01-10 12:00:00,43.15,43.16,43.12,43.13,57000.0,25.0625,25.0683,25.045,25.0509,57000.0
2013-01-10 12:10:00,43.13,43.14,43.09,43.11,122200.0,25.0509,25.0567,25.0276,25.0392,122200.0
2013-01-10 12:20:00,43.12,43.15,43.11,43.14,35000.0,25.045,25.0625,25.0392,25.0567,35000.0
2013-01-10 12:30:00,43.14,43.17,43.12,43.14,82100.0,25.0567,25.0741,25.045,25.0567,82100.0
2013-01-10 12:40:00,43.15,43.17,43.12,43.14,63100.0,25.0625,25.0741,25.045,25.0567,63100.0
2013-01-10 12:50:00,43.14,43.25,43.12,43.25,63200.0,25.0567,25.1206,25.045,25.1206,63200.0
2013-01-10 13:00:00,43.25,43.25,43.18,43.18,43600.0,25.1206,25.1206,25.0799,25.0799,43600.0
2013-01-10 13:10:00,43.19,43.19,43.15,43.16,57600.0,25.0857,25.0857,25.0625,25.0683,57600.0
2013-01-10 13:20:00,43.16,43.17,43.14,43.16,81800.0,25.0683,25.0741,25.0567,25.0683,81800.0
2013-01-10 13:30:00,43.16,43.18,43.15,43.16,217200.0,25.0683,25.0799,25.0625,25.0683,217200.0
2013-01-10 13:40:00,43.17,43.17,43.12,43.12,26600.0,25.0741,25.0741,25.045,25.045,26600.0
2013-01-10 13:50:00,43.12,43.16,43.1,43.1,126100.0,25.045,25.0683,25.0334,25.0334,126100.0
2013-01-10 14:00:00,43.1,43.16,43.1,43.16,99000.0,25.0334,25.0683,25.0334,25.0683,99000.0
2013-01-10 14:10:00,43.17,43.17,43.12,43.12,52100.0,25.0741,25.0741,25.045,25.045,52100.0
2013-01-10 14:20:00,43.12,43.14,43.1,43.11,76400.0,25.045,25.0567,25.0334,25.0392,76400.0
2013-01-10 14:30:00,43.12,43.15,43.11,43.15,103800.0,25.045,25.0625,25.0392,25.0625,103800.0
2013-01-10 14:40:00,43.15,43.19,43.13,43.14,73900.0,25.0625,25.0857,25.0509,25.0567,73900.0
2013-01-10 14:50:00,43.14,43.17,43.13,43.14,219000.0,25.0567,25.0741,25.0509,25.0567,219000.0
2013-01-10 15:00:00,43.15,43.2,43.14,43.18,396700.0,25.0625,25.0915,25.0567,25.0799,396700.0
2013-01-10 15:10:00,43.17,43.22,43.17,43.19,57700.0,25.0741,25.1031,25.0741,25.0857,57700.0
2013-01-10 15:20:00,43.2,43.21,43.16,43.17,177800.0,25.0915,25.0973,25.0683,25.0741,177800.0
2013-01-10 15:30:00,43.17,43.19,43.14,43.16,292600.0,25.0741,25.0857,25.0567,25.0683,292600.0
2013-01-10 15:40:00,43.16,43.17,43.14,43.17,181800.0,25.0683,25.0741,25.0567,25.0741,181800.0
2013-01-10 15:50:00,43.17,43.25,43.16,43.21,450900.0,25.0741,25.1206,25.0683,25.0973,450900.0
2013-01-11 09:30:00,43.32,43.37,43.23,43.27,205600.0,25.1612,25.1903,25.1089,25.1322,205600.0
2013-01-11 09:40:00,43.26,43.26,43.16,43.21,93800.0,25.1264,25.1264,25.0683,25.0973,93800.0
2013-01-11 09:50:00,43.2,43.24,43.14,43.22,191400.0,25.0915,25.1147,25.0567,25.1031,191400.0
2013-01-11 10:00:00,43.22,43.25,43.16,43.16,100900.0,25.1031,25.1206,25.0683,25.0683,100900.0
2013-01-11 10:10:00,43.17,43.17,43.07,43.13,86200.0,25.0741,25.0741,25.016,25.0509,86200.0
2013-01-11 10:20:00,43.12,43.21,43.12,43.21,130600.0,25.045,25.0973,25.045,25.0973,130600.0
2013-01-11 10:30:00,43.2,43.26,43.19,43.22,115900.0,25.0915,25.1264,25.0857,25.1031,115900.0
2013-01-11 10:40:00,43.23,43.25,43.19,43.25,115700.0,25.1089,25.1206,25.0857,25.1206,115700.0
2013-01-11 10:50:00,43.24,43.25,43.18,43.18,69100.0,25.1147,25.1206,25.0799,25.0799,69100.0
2013-01-11 11:00:00,43.18,43.18,43.15,43.17,84500.0,25.0799,25.0799,25.0625,25.0741,84500.0
2013-01-11 11:10:00,43.17,43.22,43.16,43.2,61700.0,25.0741,25.1031,25.0683,25.0915,61700.0
2013-01-11 11:20:00,43.19,43.21,43.18,43.21,83300.0,25.0857,25.0973,25.0799,25.0973,83300.0
2013-01-11 11:30:00,43.22,43.22,43.15,43.17,216000.0,25.1031,25.1031,25.0625,25.0741,216000.0
2013-01-11 11:40:00,43.17,43.2,43.15,43.18,97500.0,25.0741,25.0915,25.0625,25.0799,97500.0
2013-01-11 11:50:00,43.18,43.2,43.16,43.17,124600.0,25.0799,25.0915,25.0683,25.0741,124600.0
2013-01-11 12:00:00,43.18,43.19,43.14,43.17,149600.0,25.0799,25.0857,25.0567,25.0741,149600.0
2013-01-11 12:10:00,43.17,43.17,43.11,43.13,52100.0,25.0741,25.0741,25.0392,25.0509,52100.0
2013-01-11 12:20:00,43.12,43.18,43.11,43.16,61100.0,25.045,25.0799,25.0392,25.0683,61100.0
2013-01-11 12:30:00,43.16,43.17,43.13,43.16,38100.0,25.0683,25.0741,25.0509,25.0683,38100.0
2013-01-11 12:40:00,43.17,43.17,43.14,43.15,31900.0,25.0741,25.0741,25.0567,25.0625,31900.0
2013-01-11 12:50:00,43.14,43.17,43.13,43.14,24600.0,25.0567,25.0741,25.0509,25.0567,24600.0
2013-01-11 13:00:00,43.14,43.14,43.11,43.11,34600.0,25.0567,25.0567,25.0392,25.0392,34600.0
2013-01-11 13:10:00,43.12,43.13,43.1,43.1,58700.0,25.045,25.0509,25.0334,25.0334,58700.0
2013-01-11 13:20:00,43.11,43.12,43.08,43.1,53300.0,25.0392,25.045,25.0218,25.0334,53300.0
2013-01-11 13:30:00,43.11,43.12,43.09,43.12,37200.0,25.0392,25.045,25.0276,25.045,37200.0
2013-01-11 13:40:00,43.12,43.13,43.08,43.11,103200.0,25.045,25.0509,25.0218,25.0392,103200.0
2013-01-11 13:50:00,43.11,43.12,43.1,43.12,107000.0,25.0392,25.045,25.0334,25.045,107000.0
2013-01-11 14:00:00,43.11,43.16,43.1,43.16,75000.0,25.0392,25.0683,25.0334,25.0683,75000.0
2013-01-11 14:10:00,43.15,43.18,43.14,43.15,278800.0,25.0625,25.0799,25.0567,25.0625,278800.0
2013-01-11 14:20:00,43.14,43.16,43.14,43.15,83100.0,25.0567,25.0683,25.0567,25.0625,83100.0
2013-01-11 14:30:00,43.14,43.16,43.13,43.15,69700.0,25.0567,25.0683,25.0509,25.0625,69700.0
2013-01-11 14:40:00,43.15,43.15,43.13,43.13,157300.0,25.0625,25.0625,25.0509,25.0509,157300.0
2013-01-11 14:50:00,43.13,43.15,43.12,43.13,60300.0,25.0509,25.0625,25.045,25.0509,60300.0
2013-01-11 15:00:00,43.13,43.16,43.1,43.15,72800.0,25.0509,25.0683,25.0334,25.0625,72800.0
2013-01-11 15:10:00,43.15,43.16,43.12,43.15,57400.0,25.0625,25.0683,25.045,25.0625,57400.0
2013-01-11 15:20:00,43.15,43.16,43.13,43.14,89400.0,25.0625,25.0683,25.0509,25.0567,89400.0
2013-01-11 15:30:00,43.14,43.16,43.13,43.14,68800.0,25.0567,25.0683,25.0509,25.0567,68800.0
2013-01-11 15:40:00,43.13,43.17,43.13,43.16,79900.0,25.0509,25.0741,25.0509,25.0683,79900.0
2013-01-11 15:50:00,43.17,43.19,43.15,43.17,222000.0,25.0741,25.0857,25.0625,25.0741,222000.0
2013-01-14 09:30:00,43.18,43.3,43.16,43.23,251800.0,25.0799,25.1496,25.0683,25.1089,251800.0
2013-01-14 09:40:00,43.24,43.24,43.16,43.21,85000.0,25.1147,25.1147,25.0683,25.0973,85000.0
2013-01-14 09:50:00,43.2,43.21,43.14,43.2,146100.0,25.0915,25.0973,25.0567,25.0915,146100.0
2013-01-14 10:00:00,43.2,43.21,43.15,43.17,93000.0,25.0915,25.0973,25.0625,25.0741,93000.0
2013-01-14 10:10:00,43.18,43.22,43.1,43.13,222800.0,25.0799,25.1031,25.0334,25.0509,222800.0
2013-01-14 10:20:00,43.13,43.21,43.13,43.18,90800.0,25.0509,25.0973,25.0509,25.0799,90800.0
2013-01-14 10:30:00,43.17,43.21,43.15,43.15,151700.0,25.0741,25.0973,25.0625,25.0625,151700.0
2013-01-14 10:40:00,43.15,43.2,43.13,43.2,122700.0,25.0625,25.0915,25.0509,25.0915,122700.0
2013-01-14 10:50:00,43.2,43.22,43.13,43.15,95800.0,25.0915,25.1031,25.0509,25.0625,95800.0
2013-01-14 11:00:00,43.15,43.18,43.13,43.15,412100.0,25.0625,25.0799,25.0509,25.0625,412100.0
2013-01-14 11:10:00,43.14,43.16,43.11,43.12,65200.0,25.0567,25.0683,25.0392,25.045,65200.0
2013-01-14 11:20:00,43.12,43.15,43.11,43.13,61100.0,25.045,25.0625,25.0392,25.0509,61100.0
2013-01-14 11:30:00,43.13,43.15,43.1,43.11,54900.0,25.0509,25.0625,25.0334,25.0392,54900.0
2013-01-14 11:40:00,43.1,43.11,43.08,43.09,112100.0,25.0334,25.0392,25.0218,25.0276,112100.0
2013-01-14 11:50:00,43.1,43.11,43.08,43.1,40000.0,25.0334,25.0392,25.0218,25.0334,40000.0
2013-01-14 12:00:00,43.11,43.12,43.09,43.1,73500.0,25.0392,25.045,25.0276,25.0334,73500.0
2013-01-14 12:10:00,43.1,43.12,43.07,43.09,70300.0,25.0334,25.045,25.016,25.0276,70300.0
2013-01-14 12:20:00,43.09,43.12,43.08,43.08,78600.0,25.0276,25.045,25.0218,25.0218,78600.0
2013-01-14 12:30:00,43.08,43.11,43.08,43.11,25500.0,25.0218,25.0392,25.0218,25.0392,25500.0
2013-01-14 12:40:00,43.1,43.12,43.09,43.09,46300.0,25.0334,25.045,25.0276,25.0276,46300.0
2013-01-14 12:50:00,43.09,43.12,43.07,43.07,40800.0,25.0276,25.045,25.016,25.016,40800.0
2013-01-14 13:00:00,43.07,43.13,43.06,43.1,66400.0,25.016,25.0509,25.0102,25.0334,66400.0
2013-01-14 13:10:00,43.1,43.14,43.09,43.11,68300.0,25.0334,25.0567,25.0276,25.0392,68300.0
2013-01-14 13:20:00,43.11,43.13,43.09,43.13,43800.0,25.0392,25.0509,25.0276,25.0509,43800.0
2013-01-14 13:30:00,43.12,43.13,43.09,43.11,52800.0,25.045,25.0509,25.0276,25.0392,52800.0
2013-01-14 13:40:00,43.12,43.13,43.08,43.09,55400.0,25.045,25.0509,25.0218,25.0276,55400.0
2013-01-14 13:50:00,43.1,43.11,43.08,43.11,25900.0,25.0334,25.0392,25.0218,25.0392,25900.0
2013-01-14 14:00:00,43.1,43.12,43.09,43.09,55100.0,25.0334,25.045,25.0276,25.0276,55100.0
2013-01-14 14:10:00,43.1,43.11,43.07,43.1,33700.0,25.0334,25.0392,25.016,25.0334,33700.0
2013-01-14 14:20:00,43.1,43.11,43.08,43.1,54000.0,25.0334,25.0392,25.0218,25.0334,54000.0
2013-01-14 14:30:00,43.1,43.11,43.09,43.1,115200.0,25.0334,25.0392,25.0276,25.0334,115200.0
2013-01-14 14:40:00,43.11,43.11,43.08,43.11,48000.0,25.0392,25.0392,25.0218,25.0392,48000.0
2013-01-14 14:50:00,43.11,43.11,43.09,43.09,42700.0,25.0392,25.0392,25.0276,25.0276,42700.0
2013-01-14 15:00:00,43.1,43.11,43.09,43.1,44300.0,25.0334,25.0392,25.0276,25.0334,44300.0
2013-01-14 15:10:00,43.1,43.11,43.08,43.09,94300.0,25.0334,25.0392,25.0218,25.0276,94300.0
2013-01-14 15:20:00,43.1,43.1,43.06,43.06,50400.0,25.0334,25.0334,25.0102,25.0102,50400.0
2013-01-14 15:30:00,43.06,43.07,43.02,43.03,160800.0,25.0102,25.016,24.987,24.9928,160800.0
2013-01-14 15:40:00,43.04,43.06,43.03,43.05,126000.0,24.9986,25.0102,24.9928,25.0044,126000.0
2013-01-14 15:50:00,43.05,43.06,43.02,43.02,704000.0,25.0044,25.0102,24.987,24.987,704000.0
2013-01-15 09:30:00,43.03,43.07,42.9,42.92,132100.0,24.9928,25.016,24.9173,24.9289,132100.0
2013-01-15 09:40:00,42.92,42.94,42.83,42.91,188300.0,24.9289,24.9405,24.8766,24.9231,188300.0
2013-01-15 09:50:00,42.91,42.92,42.86,42.91,82300.0,24.9231,24.9289,24.894,24.9231,82300.0
2013-01-15 10:00:00,42.91,42.93,42.88,42.9,89500.0,24.9231,24.9347,24.9057,24.9173,89500.0
2013-01-15 10:10:00,42.9,42.93,42.86,42.91,69800.0,24.9173,24.9347,24.894,24.9231,69800.0
2013-01-15 10:20:00,42.91,42.92,42.84,42.88,61500.0,24.9231,24.9289,24.8824,24.9057,61500.0
2013-01-15 10:30:00,42.88,42.95,42.87,42.94,141400.0,24.9057,24.9463,24.8998,24.9405,141400.0
2013-01-15 10:40:00,42.95,42.95,42.89,42.9,180700.0,24.9463,24.9463,24.9115,24.9173,180700.0
2013-01-15 10:50:00,42.9,42.91,42.84,42.85,51600.0,24.9173,24.9231,24.8824,24.8882,51600.0
2013-01-15 11:00:00,42.85,42.9,42.85,42.87,62300.0,24.8882,24.9173,24.8882,24.8998,62300.0
2013-01-15 11:10:00,42.87,42.9,42.83,42.89,63600.0,24.8998,24.9173,24.8766,24.9115,63600.0
2013-01-15 11:20:00,42.89,42.93,42.87,42.92,39300.0,24.9115,24.9347,24.8998,24.9289,39300.0
2013-01-15 11:30:00,42.93,42.94,42.9,42.94,164700.0,24.9347,24.9405,24.9173,24.9405,164700.0
2013-01-15 11:40:00,42.94,42.97,42.92,42.96,49000.0,24.9405,24.9579,24.9289,24.9521,49000.0
2013-01-15 11:50:00,42.95,42.97,42.94,42.96,27200.0,24.9463,24.9579,24.9405,24.9521,27200.0
2013-01-15 12:00:00,42.96,42.98,42.94,42.96,59400.0,24.9521,24.9637,24.9405,24.9521,59400.0
2013-01-15 12:10:00,42.96,42.96,42.94,42.95,26100.0,24.9521,24.9521,24.9405,24.9463,26100.0
2013-01-15 12:20:00,42.94,42.95,42.92,42.94,45200.0,24.9405,24.9463,24.9289,24.9405,45200.0
2013-01-15 12:30:00,42.94,43.01,42.93,42.99,104900.0,24.9405,24.9812,24.9347,24.9695,104900.0
2013-01-15 12:40:00,43.0,43.01,42.96,42.96,29000.0,24.9754,24.9812,24.9521,24.9521,29000.0
2013-01-15 12:50:00,42.97,42.99,42.96,42.96,49100.0,24.9579,24.9695,24.9521,24.9521,49100.0
2013-01-15 13:00:00,42.97,42.99,42.91,42.91,69900.0,24.9579,24.9695,24.9231,24.9231,69900.0
2013-01-15 13:10:00,42.91,42.95,42.9,42.95,31400.0,24.9231,24.9463,24.9173,24.9463,31400.0
2013-01-15 13:20:00,42.94,42.95,42.91,42.95,57000.0,24.9405,24.9463,24.9231,24.9463,57000.0
2013-01-15 13:30:00,42.95,42.96,42.91,42.95,58600.0,24.9463,24.9521,24.9231,24.9463,58600.0
2013-01-15 13:40:00,42.94,42.96,42.92,42.94,46400.0,24.9405,24.9521,24.9289,24.9405,46400.0
2013-01-15 13:50:00,42.94,42.95,42.9,42.91,63600.0,24.9405,24.9463,24.9173,24.9231,63600.0
2013-01-15 14:00:00,42.91,42.92,42.89,42.92,57700.0,24.9231,24.9289,24.9115,24.9289,57700.0
2013-01-15 14:10:00,42.91,42.96,42.9,42.94,75400.0,24.9231,24.9521,24.9173,24.9405,75400.0
2013-01-15 14:20:00,42.94,42.96,42.92,42.93,80200.0,24.9405,24.9521,24.9289,24.9347,80200.0
2013-01-15 14:30:00,42.93,42.95,42.92,42.93,45700.0,24.9347,24.9463,24.9289,24.9347,45700.0
2013-01-15 14:40:00,42.93,42.96,42.93,42.94,88500.0,24.9347,24.9521,24.9347,24.9405,88500.0
2013-01-15 14:50:00,42.94,42.96,42.91,42.94,110100.0,24.9405,24.9521,24.9231,24.9405,110100.0
2013-01-15 15:00:00,42.94,42.97,42.92,42.95,312500.0,24.9405,24.9579,24.9289,24.9463,312500.0
2013-01-15 15:10:00,42.95,42.97,42.93,42.95,302600.0,24.9463,24.9579,24.9347,24.9463,302600.0
2013-01-15 15:20:00,42.96,42.99,42.95,42.97,65700.0,24.9521,24.9695,24.9463,24.9579,65700.0
2013-01-15 15:30:00,42.97,43.01,42.95,42.96,227600.0,24.9579,24.9812,24.9463,24.9521,227600.0
2013-01-15 15:40:00,42.96,43.02,42.96,43.01,148800.0,24.9521,24.987,24.9521,24.9812,148800.0
2013-01-15 15:50:00,43.01,43.02,42.97,42.99,440300.0,24.9812,24.987,24.9579,24.9695,440300.0
2013-01-16 09:30:00,42.89,43.05,42.88,42.88,150500.0,24.9115,25.0044,24.9057,24.9057,150500.0
2013-01-16 09:40:00,42.88,42.94,42.82,42.9,163900.0,24.9057,24.9405,24.8708,24.9173,163900.0
2013-01-16 09:50:00,42.9,42.97,42.88,42.96,162500.0,24.9173,24.9579,24.9057,24.9521,162500.0
2013-01-16 10:00:00,42.97,43.06,42.96,42.99,299200.0,24.9579,25.0102,24.9521,24.9695,299200.0
2013-01-16 10:10:00,42.98,43.05,42.98,43.01,179700.0,24.9637,25.0044,24.9637,24.9812,179700.0
2013-01-16 10:20:00,43.02,43.02,42.98,43.0,107600.0,24.987,24.987,24.9637,24.9754,107600.0
2013-01-16 10:30:00,43.0,43.02,42.99,43.0,112200.0,24.9754,24.987,24.9695,24.9754,112200.0
2013-01-16 10:40:00,43.0,43.03,42.98,43.0,229700.0,24.9754,24.9928,24.9637,24.9754,229700.0
2013-01-16 10:50:00,43.0,43.03,42.99,43.02,67000.0,24.9754,24.9928,24.9695,24.987,67000.0
2013-01-16 11:00:00,43.02,43.03,42.99,43.0,80200.0,24.987,24.9928,24.9695,24.9754,80200.0
2013-01-16 11:10:00,43.01,43.02,42.95,42.95,128800.0,24.9812,24.987,24.9463,24.9463,128800.0
2013-01-16 11:20:00,42.96,43.0,42.95,42.99,97400.0,24.9521,24.9754,24.9463,24.9695,97400.0
2013-01-16 11:30:00,42.98,43.0,42.97,42.99,124200.0,24.9637,24.9754,24.9579,24.9695,124200.0
2013-01-16 11:40:00,42.99,43.0,42.96,42.97,169000.0,24.9695,24.9754,24.9521,24.9579,169000.0
2013-01-16 11:50:00,42.96,42.97,42.93,42.95,41800.0,24.9521,24.9579,24.9347,24.9463,41800.0
2013-01-16 12:00:00,42.95,42.98,42.93,42.95,56200.0,24.9463,24.9637,24.9347,24.9463,56200.0
2013-01-16 12:10:00,42.96,42.96,42.9,42.9,26200.0,24.9521,24.9521,24.9173,24.9173,26200.0
2013-01-16 12:20:00,42.9,42.92,42.88,42.9,36900.0,24.9173,24.9289,24.9057,24.9173,36900.0
2013-01-16 12:30:00,42.9,42.94,42.88,42.94,43900.0,24.9173,24.9405,24.9057,24.9405,43900.0
2013-01-16 12:40:00,42.93,42.95,42.9,42.93,61100.0,24.9347,24.9463,24.9173,24.9347,61100.0
2013-01-16 12:50:00,42.94,42.96,42.92,42.94,78700.0,24.9405,24.9521,24.9289,24.9405,78700.0
2013-01-16 13:00:00,42.94,42.95,42.89,42.9,122700.0,24.9405,24.9463,24.9115,24.9173,122700.0
2013-01-16 13:10:00,42.91,42.92,42.88,42.91,113200.0,24.9231,24.9289,24.9057,24.9231,113200.0
2013-01-16 13:20:00,42.92,42.94,42.91,42.94,43800.0,24.9289,24.9405,24.9231,24.9405,43800.0
2013-01-16 13:30:00,42.93,42.96,42.92,42.95,113800.0,24.9347,24.9521,24.9289,24.9463,113800.0
2013-01-16 13:40:00,42.94,42.96,42.92,42.92,32700.0,24.9405,24.9521,24.9289,24.9289,32700.0
2013-01-16 13:50:00,42.93,42.93,42.89,42.92,85100.0,24.9347,24.9347,24.9115,24.9289,85100.0
2013-01-16 14:00:00,42.91,42.92,42.88,42.89,199400.0,24.9231,24.9289,24.9057,24.9115,199400.0
2013-01-16 14:10:00,42.9,42.91,42.88,42.9,220200.0,24.9173,24.9231,24.9057,24.9173,220200.0
2013-01-16 14:20:00,42.9,42.92,42.89,42.91,255200.0,24.9173,24.9289,24.9115,24.9231,255200.0
2013-01-16 14:30:00,42.91,42.92,42.88,42.89,96000.0,24.9231,24.9289,24.9057,24.9115,96000.0
2013-01-16 14:40:00,42.89,42.91,42.88,42.89,68100.0,24.9115,24.9231,24.9057,24.9115,68100.0
2013-01-16 14:50:00,42.89,42.92,42.88,42.89,151500.0,24.9115,24.9289,24.9057,24.9115,151500.0
2013-01-16 15:00:00,42.9,42.91,42.89,42.89,74900.0,24.9173,24.9231,24.9115,24.9115,74900.0
2013-01-16 15:10:00,42.89,42.91,42.88,42.91,71100.0,24.9115,24.9231,24.9057,24.9231,71100.0
2013-01-16 15:20:00,42.9,42.91,42.89,42.89,98000.0,24.9173,24.9231,24.9115,24.9115,98000.0
2013-01-16 15:30:00,42.89,42.9,42.88,42.9,100400.0,24.9115,24.9173,24.9057,24.9173,100400.0
2013-01-16 15:40:00,42.89,42.9,42.87,42.87,98600.0,24.9115,24.9173,24.8998,24.8998,98600.0
2013-01-16 15:50:00,42.87,42.9,42.85,42.89,428100.0,24.8998,24.9173,24.8882,24.9115,428100.0
2013-01-17 09:30:00,43.05,43.05,42.85,42.87,195800.0,25.0044,25.0044,24.8882,24.8998,195800.0
2013-01-17 09:40:00,42.87,42.92,42.86,42.91,133600.0,24.8998,24.9289,24.894,24.9231,133600.0
2013-01-17 09:50:00,42.9,42.96,42.89,42.94,228700.0,24.9173,24.9521,24.9115,24.9405,228700.0
2013-01-17 10:00:00,42.93,42.94,42.86,42.89,108400.0,24.9347,24.9405,24.894,24.9115,108400.0
2013-01-17 10:10:00,42.89,42.92,42.86,42.9,198000.0,24.9115,24.9289,24.894,24.9173,198000.0
2013-01-17 10:20:00,42.89,42.92,42.87,42.9,138600.0,24.9115,24.9289,24.8998,24.9173,138600.0
2013-01-17 10:30:00,42.9,42.92,42.88,42.92,101000.0,24.9173,24.9289,24.9057,24.9289,101000.0
2013-01-17 10:40:00,42.92,42.93,42.87,42.88,160500.0,24.9289,24.9347,24.8998,24.9057,160500.0
2013-01-17 10:50:00,42.88,42.9,42.83,42.83,154300.0,24.9057,24.9173,24.8766,24.8766,154300.0
2013-01-17 11:00:00,42.84,42.92,42.82,42.85,285600.0,24.8824,24.9289,24.8708,24.8882,285600.0
2013-01-17 11:10:00,42.85,42.91,42.85,42.87,53100.0,24.8882,24.9231,24.8882,24.8998,53100.0
2013-01-17 11:20:00,42.87,42.91,42.85,42.89,66500.0,24.8998,24.9231,24.8882,24.9115,66500.0
2013-01-17 11:30:00,42.9,42.91,42.86,42.87,132800.0,24.9173,24.9231,24.894,24.8998,132800.0
2013-01-17 11:40:00,42.87,42.89,42.86,42.88,119600.0,24.8998,24.9115,24.894,24.9057,119600.0
2013-01-17 11:50:00,42.89,42.89,42.86,42.86,79700.0,24.9115,24.9115,24.894,24.894,79700.0
2013-01-17 12:00:00,42.87,42.9,42.85,42.89,116600.0,24.8998,24.9173,24.8882,24.9115,116600.0
2013-01-17 12:10:00,42.9,42.92,42.87,42.91,77300.0,24.9173,24.9289,24.8998,24.9231,77300.0
2013-01-17 12:20:00,42.92,42.99,42.9,42.96,299000.0,24.9289,24.9695,24.9173,24.9521,299000.0
2013-01-17 12:30:00,42.96,42.97,42.91,42.94,196000.0,24.9521,24.9579,24.9231,24.9405,196000.0
2013-01-17 12:40:00,42.94,42.96,42.91,42.96,67800.0,24.9405,24.9521,24.9231,24.9521,67800.0
2013-01-17 12:50:00,42.95,42.96,42.93,42.94,61100.0,24.9463,24.9521,24.9347,24.9405,61100.0
2013-01-17 13:00:00,42.94,42.94,42.87,42.88,153900.0,24.9405,24.9405,24.8998,24.9057,153900.0
2013-01-17 13:10:00,42.88,42.94,42.88,42.93,55600.0,24.9057,24.9405,24.9057,24.9347,55600.0
2013-01-17 13:20:00,42.92,42.93,42.89,42.91,32300.0,24.9289,24.9347,24.9115,24.9231,32300.0
2013-01-17 13:30:00,42.92,42.94,42.89,42.94,134500.0,24.9289,24.9405,24.9115,24.9405,134500.0
2013-01-17 13:40:00,42.95,42.96,42.9,42.93,124900.0,24.9463,24.9521,24.9173,24.9347,124900.0
2013-01-17 13:50:00,42.92,42.96,42.91,42.95,212800.0,24.9289,24.9521,24.9231,24.9463,212800.0
2013-01-17 14:00:00,42.96,42.97,42.9,42.93,119100.0,24.9521,24.9579,24.9173,24.9347,119100.0
2013-01-17 14:10:00,42.92,42.96,42.92,42.96,62800.0,24.9289,24.9521,24.9289,24.9521,62800.0
2013-01-17 14:20:00,42.95,42.97,42.93,42.94,82400.0,24.9463,24.9579,24.9347,24.9405,82400.0
2013-01-17 14:30:00,42.94,42.96,42.9,42.95,100100.0,24.9405,24.9521,24.9173,24.9463,100100.0
2013-01-17 14:40:00,42.94,42.96,42.93,42.94,74600.0,24.9405,24.9521,24.9347,24.9405,74600.0
2013-01-17 14:50:00,42.94,42.98,42.93,42.97,69900.0,24.9405,24.9637,24.9347,24.9579,69900.0
2013-01-17 15:00:00,42.97,43.0,42.96,43.0,53600.0,24.9579,24.9754,24.9521,24.9754,53600.0
2013-01-17 15:10:00,43.0,43.0,42.97,42.99,127400.0,24.9754,24.9754,24.9579,24.9695,127400.0
2013-01-17 15:20:00,42.98,43.02,42.98,43.02,73100.0,24.9637,24.987,24.9637,24.987,73100.0
2013-01-17 15:30:00,43.02,43.02,42.98,43.0,106700.0,24.987,24.987,24.9637,24.9754,106700.0
2013-01-17 15:40:00,43.0,43.04,42.99,43.0,124300.0,24.9754,24.9986,24.9695,24.9754,124300.0
2013-01-17 15:50:00,43.0,43.02,42.99,43.01,302700.0,24.9754,24.987,24.9695,24.9812,302700.0
2013-01-18 09:30:00,43.02,43.25,43.01,43.24,851700.0,24.987,25.1206,24.9812,25.1147,851700.0
2013-01-18 09:40:00,43.24,43.25,43.15,43.18,151400.0,25.1147,25.1206,25.0625,25.0799,151400.0
2013-01-18 09:50:00,43.18,43.21,43.15,43.2,131200.0,25.0799,25.0973,25.0625,25.0915,131200.0
2013-01-18 10:00:00,43.21,43.25,43.18,43.25,207300.0,25.0973,25.1206,25.0799,25.1206,207300.0
2013-01-18 10:10:00,43.25,43.29,43.23,43.25,318500.0,25.1206,25.1438,25.1089,25.1206,318500.0
2013-01-18 10:20:00,43.25,43.26,43.18,43.2,78100.0,25.1206,25.1264,25.0799,25.0915,78100.0
2013-01-18 10:30:00,43.21,43.24,43.19,43.21,49700.0,25.0973,25.1147,25.0857,25.0973,49700.0
2013-01-18 10:40:00,43.22,43.26,43.2,43.25,96200.0,25.1031,25.1264,25.0915,25.1206,96200.0
2013-01-18 10:50:00,43.25,43.27,43.24,43.25,99100.0,25.1206,25.1322,25.1147,25.1206,99100.0
2013-01-18 11:00:00,43.25,43.27,43.22,43.27,48000.0,25.1206,25.1322,25.1031,25.1322,48000.0
2013-01-18 11:10:00,43.26,43.33,43.25,43.3,110700.0,25.1264,25.167,25.1206,25.1496,110700.0
2013-01-18 11:20:00,43.3,43.33,43.3,43.31,115500.0,25.1496,25.167,25.1496,25.1554,115500.0
2013-01-18 11:30:00,43.31,43.34,43.3,43.33,57200.0,25.1554,25.1728,25.1496,25.167,57200.0
2013-01-18 11:40:00,43.33,43.34,43.29,43.32,81200.0,25.167,25.1728,25.1438,25.1612,81200.0
2013-01-18 11:50:00,43.32,43.35,43.31,43.35,59000.0,25.1612,25.1786,25.1554,25.1786,59000.0
2013-01-18 12:00:00,43.34,43.41,43.34,43.41,62000.0,25.1728,25.2135,25.1728,25.2135,62000.0
2013-01-18 12:10:00,43.41,43.42,43.39,43.41,70600.0,25.2135,25.2193,25.2019,25.2135,70600.0
2013-01-18 12:20:00,43.42,43.43,43.39,43.4,70100.0,25.2193,25.2251,25.2019,25.2077,70100.0
2013-01-18 12:30:00,43.39,43.4,43.36,43.38,44900.0,25.2019,25.2077,25.1844,25.1961,44900.0
2013-01-18 12:40:00,43.38,43.39,43.36,43.37,24000.0,25.1961,25.2019,25.1844,25.1903,24000.0
2013-01-18 12:50:00,43.37,43.4,43.37,43.38,50200.0,25.1903,25.2077,25.1903,25.1961,50200.0
2013-01-18 13:00:00,43.39,43.4,43.39,43.4,94200.0,25.2019,25.2077,25.2019,25.2077,94200.0
2013-01-18 13:10:00,43.4,43.4,43.39,43.4,91300.0,25.2077,25.2077,25.2019,25.2077,91300.0
2013-01-18 13:20:00,43.4,43.4,43.39,43.39,49900.0,25.2077,25.2077,25.2019,25.2019,49900.0
2013-01-18 13:30:00,43.39,43.41,43.39,43.41,82900.0,25.2019,25.2135,25.2019,25.2135,82900.0
2013-01-18 13:40:00,43.41,43.41,43.4,43.4,61000.0,25.2135,25.2135,25.2077,25.2077,61000.0
2013-01-18 13:50:00,43.41,43.41,43.4,43.4,24100.0,25.2135,25.2135,25.2077,25.2077,24100.0
2013-01-18 14:00:00,43.4,43.42,43.4,43.42,51900.0,25.2077,25.2193,25.2077,25.2193,51900.0
2013-01-18 14:10:00,43.42,43.42,43.41,43.42,32700.0,25.2193,25.2193,25.2135,25.2193,32700.0
2013-01-18 14:20:00,43.41,43.43,43.41,43.43,48600.0,25.2135,25.2251,25.2135,25.2251,48600.0
2013-01-18 14:30:00,43.43,43.43,43.42,43.43,35900.0,25.2251,25.2251,25.2193,25.2251,35900.0
2013-01-18 14:40:00,43.42,43.45,43.42,43.45,195500.0,25.2193,25.2367,25.2193,25.2367,195500.0
2013-01-18 14:50:00,43.45,43.47,43.44,43.47,110700.0,25.2367,25.2483,25.2309,25.2483,110700.0
2013-01-18 15:00:00,43.47,43.47,43.45,43.46,44300.0,25.2483,25.2483,25.2367,25.2425,44300.0
2013-01-18 15:10:00,43.47,43.47,43.45,43.47,79700.0,25.2483,25.2483,25.2367,25.2483,79700.0
2013-01-18 15:20:00,43.47,43.47,43.46,43.47,43000.0,25.2483,25.2483,25.2425,25.2483,43000.0
2013-01-18 15:30:00,43.46,43.47,43.46,43.47,128600.0,25.2425,25.2483,25.2425,25.2483,128600.0
2013-01-18 15:40:00,43.47,43.49,43.46,43.49,254400.0,25.2483,25.26,25.2425,25.26,254400.0
2013-01-18 15:50:00,43.49,43.49,43.48,43.49,318400.0,25.26,25.26,25.2541,25.26,318400.0
2013-01-22 09:30:00,43.45,43.74,43.43,43.71,162900.0,25.2367,25.4052,25.2251,25.3877,162900.0
2013-01-22 09:40:00,43.72,43.75,43.68,43.69,298000.0,25.3935,25.411,25.3703,25.3761,298000.0
2013-01-22 09:50:00,43.69,43.72,43.68,43.71,163200.0,25.3761,25.3935,25.3703,25.3877,163200.0
2013-01-22 10:00:00,43.71,43.72,43.69,43.71,152800.0,25.3877,25.3935,25.3761,25.3877,152800.0
2013-01-22 10:10:00,43.71,43.75,43.69,43.72,114600.0,25.3877,25.411,25.3761,25.3935,114600.0
2013-01-22 10:20:00,43.72,43.74,43.65,43.65,107300.0,25.3935,25.4052,25.3529,25.3529,107300.0
2013-01-22 10:30:00,43.65,43.68,43.6,43.62,64100.0,25.3529,25.3703,25.3238,25.3355,64100.0
2013-01-22 10:40:00,43.62,43.71,43.6,43.71,60600.0,25.3355,25.3877,25.3238,25.3877,60600.0
2013-01-22 10:50:00,43.71,43.71,43.66,43.66,106700.0,25.3877,25.3877,25.3587,25.3587,106700.0
2013-01-22 11:00:00,43.65,43.67,43.63,43.65,50000.0,25.3529,25.3645,25.3413,25.3529,50000.0
2013-01-22 11:10:00,43.65,43.68,43.63,43.67,127900.0,25.3529,25.3703,25.3413,25.3645,127900.0
2013-01-22 11:20:00,43.66,43.69,43.65,43.65,75300.0,25.3587,25.3761,25.3529,25.3529,75300.0
2013-01-22 11:30:00,43.65,43.68,43.64,43.66,85300.0,25.3529,25.3703,25.3471,25.3587,85300.0
2013-01-22 11:40:00,43.66,43.72,43.66,43.69,175600.0,25.3587,25.3935,25.3587,25.3761,175600.0
2013-01-22 11:50:00,43.69,43.72,43.67,43.69,92500.0,25.3761,25.3935,25.3645,25.3761,92500.0
2013-01-22 12:00:00,43.69,43.77,43.69,43.75,104500.0,25.3761,25.4226,25.3761,25.411,104500.0
2013-01-22 12:10:00,43.75,43.84,43.74,43.79,76900.0,25.411,25.4632,25.4052,25.4342,76900.0
2013-01-22 12:20:00,43.79,43.84,43.79,43.8,56100.0,25.4342,25.4632,25.4342,25.44,56100.0
2013-01-22 12:30:00,43.81,43.84,43.79,43.84,54700.0,25.4458,25.4632,25.4342,25.4632,54700.0
2013-01-22 12:40:00,43.84,43.85,43.83,43.85,61600.0,25.4632,25.469,25.4574,25.469,61600.0
2013-01-22 12:50:00,43.85,43.87,43.81,43.81,51500.0,25.469,25.4807,25.4458,25.4458,51500.0
2013-01-22 13:00:00,43.81,43.84,43.81,43.84,41700.0,25.4458,25.4632,25.4458,25.4632,41700.0
2013-01-22 13:10:00,43.84,43.84,43.83,43.83,34600.0,25.4632,25.4632,25.4574,25.4574,34600.0
2013-01-22 13:20:00,43.83,43.84,43.77,43.77,102600.0,25.4574,25.4632,25.4226,25.4226,102600.0
2013-01-22 13:30:00,43.77,43.79,43.74,43.75,70700.0,25.4226,25.4342,25.4052,25.411,70700.0
2013-01-22 13:40:00,43.75,43.77,43.72,43.74,72800.0,25.411,25.4226,25.3935,25.4052,72800.0
2013-01-22 13:50:00,43.74,43.78,43.73,43.77,78800.0,25.4052,25.4284,25.3994,25.4226,78800.0
2013-01-22 14:00:00,43.77,43.79,43.75,43.78,60400.0,25.4226,25.4342,25.411,25.4284,60400.0
2013-01-22 14:10:00,43.77,43.81,43.76,43.8,67400.0,25.4226,25.4458,25.4168,25.44,67400.0
2013-01-22 14:20:00,43.8,43.85,43.8,43.85,67400.0,25.44,25.469,25.44,25.469,67400.0
2013-01-22 14:30:00,43.85,43.86,43.84,43.84,74000.0,25.469,25.4749,25.4632,25.4632,74000.0
2013-01-22 14:40:00,43.84,43.85,43.84,43.84,63400.0,25.4632,25.469,25.4632,25.4632,63400.0
2013-01-22 14:50:00,43.84,43.85,43.82,43.83,88900.0,25.4632,25.469,25.4516,25.4574,88900.0
2013-01-22 15:00:00,43.82,43.85,43.8,43.85,151500.0,25.4516,25.469,25.44,25.469,151500.0
2013-01-22 15:10:00,43.84,43.86,43.84,43.86,236400.0,25.4632,25.4749,25.4632,25.4749,236400.0
2013-01-22 15:20:00,43.85,43.86,43.84,43.84,178100.0,25.469,25.4749,25.4632,25.4632,178100.0
2013-01-22 15:30:00,43.85,43.85,43.83,43.85,142600.0,25.469,25.469,25.4574,25.469,142600.0
2013-01-22 15:40:00,43.84,43.87,43.83,43.86,254900.0,25.4632,25.4807,25.4574,25.4749,254900.0
2013-01-22 15:50:00,43.86,43.87,43.83,43.84,223700.0,25.4749,25.4807,25.4574,25.4632,223700.0
2013-01-23 09:30:00,43.8,43.8,43.65,43.71,283500.0,25.44,25.44,25.3529,25.3877,283500.0
2013-01-23 09:40:00,43.71,43.78,43.69,43.73,111400.0,25.3877,25.4284,25.3761,25.3994,111400.0
2013-01-23 09:50:00,43.73,43.83,43.69,43.83,98300.0,25.3994,25.4574,25.3761,25.4574,98300.0
2013-01-23 10:00:00,43.83,43.83,43.75,43.76,137000.0,25.4574,25.4574,25.411,25.4168,137000.0
2013-01-23 10:10:00,43.76,43.76,43.64,43.68,390600.0,25.4168,25.4168,25.3471,25.3703,390600.0
2013-01-23 10:20:00,43.68,43.68,43.63,43.65,61800.0,25.3703,25.3703,25.3413,25.3529,61800.0
2013-01-23 10:30:00,43.64,43.67,43.64,43.65,61800.0,25.3471,25.3645,25.3471,25.3529,61800.0
2013-01-23 10:40:00,43.65,43.69,43.64,43.69,75100.0,25.3529,25.3761,25.3471,25.3761,75100.0
2013-01-23 10:50:00,43.69,43.75,43.64,43.75,76700.0,25.3761,25.411,25.3471,25.411,76700.0
2013-01-23 11:00:00,43.75,43.77,43.7,43.74,79300.0,25.411,25.4226,25.3819,25.4052,79300.0
2013-01-23 11:10:00,43.75,43.79,43.74,43.79,78500.0,25.411,25.4342,25.4052,25.4342,78500.0
2013-01-23 11:20:00,43.79,43.79,43.73,43.75,85200.0,25.4342,25.4342,25.3994,25.411,85200.0
2013-01-23 11:30:00,43.75,43.77,43.72,43.76,66800.0,25.411,25.4226,25.3935,25.4168,66800.0
2013-01-23 11:40:00,43.76,43.77,43.75,43.77,48700.0,25.4168,25.4226,25.411,25.4226,48700.0
2013-01-23 11:50:00,43.77,43.84,43.77,43.82,68700.0,25.4226,25.4632,25.4226,25.4516,68700.0
2013-01-23 12:00:00,43.81,43.83,43.78,43.79,58800.0,25.4458,25.4574,25.4284,25.4342,58800.0
2013-01-23 12:10:00,43.8,43.8,43.75,43.75,31000.0,25.44,25.44,25.411,25.411,31000.0
2013-01-23 12:20:00,43.76,43.77,43.75,43.76,18800.0,25.4168,25.4226,25.411,25.4168,18800.0
2013-01-23 12:30:00,43.77,43.79,43.76,43.77,42400.0,25.4226,25.4342,25.4168,25.4226,42400.0
2013-01-23 12:40:00,43.77,43.8,43.77,43.8,25300.0,25.4226,25.44,25.4226,25.44,25300.0
2013-01-23 12:50:00,43.79,43.82,43.79,43.82,54700.0,25.4342,25.4516,25.4342,25.4516,54700.0
2013-01-23 13:00:00,43.82,43.82,43.77,43.77,51200.0,25.4516,25.4516,25.4226,25.4226,51200.0
2013-01-23 13:10:00,43.77,43.82,43.77,43.82,34400.0,25.4226,25.4516,25.4226,25.4516,34400.0
2013-01-23 13:20:00,43.82,43.83,43.8,43.82,30600.0,25.4516,25.4574,25.44,25.4516,30600.0
2013-01-23 13:30:00,43.82,43.84,43.78,43.82,53300.0,25.4516,25.4632,25.4284,25.4516,53300.0
2013-01-23 13:40:00,43.82,43.86,43.81,43.86,160400.0,25.4516,25.4749,25.4458,25.4749,160400.0
2013-01-23 13:50:00,43.86,43.88,43.85,43.88,63400.0,25.4749,25.4865,25.469,25.4865,63400.0
2013-01-23 14:00:00,43.88,43.88,43.86,43.87,51800.0,25.4865,25.4865,25.4749,25.4807,51800.0
2013-01-23 14:10:00,43.86,43.87,43.84,43.85,28600.0,25.4749,25.4807,25.4632,25.469,28600.0
2013-01-23 14:20:00,43.85,43.85,43.81,43.83,59600.0,25.469,25.469,25.4458,25.4574,59600.0
2013-01-23 14:30:00,43.83,43.86,43.83,43.84,30400.0,25.4574,25.4749,25.4574,25.4632,30400.0
2013-01-23 14:40:00,43.84,43.85,43.82,43.83,16400.0,25.4632,25.469,25.4516,25.4574,16400.0
2013-01-23 14:50:00,43.83,43.86,43.81,43.85,79600.0,25.4574,25.4749,25.4458,25.469,79600.0
2013-01-23 15:00:00,43.86,43.86,43.83,43.83,54200.0,25.4749,25.4749,25.4574,25.4574,54200.0
2013-01-23 15:10:00,43.83,43.86,43.82,43.83,60000.0,25.4574,25.4749,25.4516,25.4574,60000.0
2013-01-23 15:20:00,43.83,43.83,43.8,43.83,44300.0,25.4574,25.4574,25.44,25.4574,44300.0
2013-01-23 15:30:00,43.82,43.83,43.8,43.8,67100.0,25.4516,25.4574,25.44,25.44,67100.0
2013-01-23 15:40:00,43.81,43.82,43.77,43.82,119700.0,25.4458,25.4516,25.4226,25.4516,119700.0
2013-01-23 15:50:00,43.82,43.87,43.81,43.87,332600.0,25.4516,25.4807,25.4458,25.4807,332600.0
2013-01-24 09:30:00,43.95,44.3,43.95,44.13,317900.0,25.5271,25.7304,25.5271,25.6317,317900.0
2013-01-24 09:40:00,44.13,44.3,44.13,44.14,142800.0,25.6317,25.7304,25.6317,25.6375,142800.0
2013-01-24 09:50:00,44.14,44.15,44.05,44.08,106300.0,25.6375,25.6433,25.5852,25.6026,106300.0
2013-01-24 10:00:00,44.08,44.24,44.07,44.23,157000.0,25.6026,25.6956,25.5968,25.6898,157000.0
2013-01-24 10:10:00,44.23,44.25,44.12,44.17,94900.0,25.6898,25.7014,25.6259,25.6549,94900.0
2013-01-24 10:20:00,44.17,44.19,44.12,44.15,65800.0,25.6549,25.6665,25.6259,25.6433,65800.0
2013-01-24 10:30:00,44.14,44.16,44.1,44.15,75100.0,25.6375,25.6491,25.6143,25.6433,75100.0
2013-01-24 10:40:00,44.15,44.21,44.14,44.19,97100.0,25.6433,25.6781,25.6375,25.6665,97100.0
2013-01-24 10:50:00,44.19,44.21,44.16,44.18,65900.0,25.6665,25.6781,25.6491,25.6607,65900.0
2013-01-24 11:00:00,44.18,44.28,44.17,44.28,100600.0,25.6607,25.7188,25.6549,25.7188,100600.0
2013-01-24 11:10:00,44.27,44.3,44.25,44.26,51200.0,25.713,25.7304,25.7014,25.7072,51200.0
2013-01-24 11:20:00,44.25,44.28,44.22,44.26,124800.0,25.7014,25.7188,25.684,25.7072,124800.0
2013-01-24 11:30:00,44.26,44.28,44.17,44.17,83400.0,25.7072,25.7188,25.6549,25.6549,83400.0
2013-01-24 11:40:00,44.17,44.22,44.13,44.14,98500.0,25.6549,25.684,25.6317,25.6375,98500.0
2013-01-24 11:50:00,44.14,44.17,44.09,44.12,58000.0,25.6375,25.6549,25.6084,25.6259,58000.0
2013-01-24 12:00:00,44.12,44.17,44.12,44.16,75700.0,25.6259,25.6549,25.6259,25.6491,75700.0
2013-01-24 12:10:00,44.16,44.17,44.13,44.15,75500.0,25.6491,25.6549,25.6317,25.6433,75500.0
2013-01-24 12:20:00,44.15,44.16,44.12,44.13,38200.0,25.6433,25.6491,25.6259,25.6317,38200.0
2013-01-24 12:30:00,44.12,44.13,44.06,44.06,60400.0,25.6259,25.6317,25.591,25.591,60400.0
2013-01-24 12:40:00,44.07,44.1,44.03,44.04,64200.0,25.5968,25.6143,25.5736,25.5794,64200.0
2013-01-24 12:50:00,44.04,44.08,44.04,44.08,51200.0,25.5794,25.6026,25.5794,25.6026,51200.0
2013-01-24 13:00:00,44.06,44.12,44.06,44.07,48000.0,25.591,25.6259,25.591,25.5968,48000.0
2013-01-24 13:10:00,44.06,44.09,44.03,44.05,41600.0,25.591,25.6084,25.5736,25.5852,41600.0
2013-01-24 13:20:00,44.05,44.06,44.03,44.06,25200.0,25.5852,25.591,25.5736,25.591,25200.0
2013-01-24 13:30:00,44.05,44.06,44.02,44.05,49900.0,25.5852,25.591,25.5678,25.5852,49900.0
2013-01-24 13:40:00,44.04,44.06,44.03,44.04,44500.0,25.5794,25.591,25.5736,25.5794,44500.0
2013-01-24 13:50:00,44.03,44.04,43.98,44.02,207300.0,25.5736,25.5794,25.5446,25.5678,207300.0
2013-01-24 14:00:00,44.02,44.1,44.02,44.1,64800.0,25.5678,25.6143,25.5678,25.6143,64800.0
2013-01-24 14:10:00,44.1,44.11,44.07,44.07,57200.0,25.6143,25.6201,25.5968,25.5968,57200.0
2013-01-24 14:20:00,44.07,44.11,44.06,44.11,42700.0,25.5968,25.6201,25.591,25.6201,42700.0
2013-01-24 14:30:00,44.11,44.14,44.1,44.13,49100.0,25.6201,25.6375,25.6143,25.6317,49100.0
2013-01-24 14:40:00,44.13,44.19,44.12,44.17,60100.0,25.6317,25.6665,25.6259,25.6549,60100.0
2013-01-24 14:50:00,44.17,44.19,44.17,44.19,35700.0,25.6549,25.6665,25.6549,25.6665,35700.0
2013-01-24 15:00:00,44.19,44.21,44.17,44.2,121600.0,25.6665,25.6781,25.6549,25.6723,121600.0
2013-01-24 15:10:00,44.19,44.23,44.18,44.22,87700.0,25.6665,25.6898,25.6607,25.684,87700.0
2013-01-24 15:20:00,44.23,44.23,44.16,44.18,84900.0,25.6898,25.6898,25.6491,25.6607,84900.0
2013-01-24 15:30:00,44.18,44.21,44.16,44.19,96100.0,25.6607,25.6781,25.6491,25.6665,96100.0
2013-01-24 15:40:00,44.2,44.23,44.19,44.21,73800.0,25.6723,25.6898,25.6665,25.6781,73800.0
2013-01-24 15:50:00,44.21,44.21,44.18,44.2,221700.0,25.6781,25.6781,25.6607,25.6723,221700.0
2013-01-25 09:30:00,44.3,44.84,44.21,44.66,457900.0,25.7304,26.0441,25.6781,25.9395,457900.0
2013-01-25 09:40:00,44.66,44.75,44.55,44.56,222900.0,25.9395,25.9918,25.8756,25.8814,222900.0
2013-01-25 09:50:00,44.56,44.65,44.39,44.44,191900.0,25.8814,25.9337,25.7827,25.8117,191900.0
2013-01-25 10:00:00,44.44,44.45,44.33,44.41,185800.0,25.8117,25.8175,25.7478,25.7943,185800.0
2013-01-25 10:10:00,44.4,44.45,44.3,44.35,96600.0,25.7885,25.8175,25.7304,25.7595,96600.0
2013-01-25 10:20:00,44.35,44.37,44.26,44.28,122500.0,25.7595,25.7711,25.7072,25.7188,122500.0
2013-01-25 10:30:00,44.29,44.32,44.26,44.32,130900.0,25.7246,25.742,25.7072,25.742,130900.0
2013-01-25 10:40:00,44.32,44.32,44.19,44.27,99400.0,25.742,25.742,25.6665,25.713,99400.0
2013-01-25 10:50:00,44.27,44.33,44.25,44.29,87000.0,25.713,25.7478,25.7014,25.7246,87000.0
2013-01-25 11:00:00,44.29,44.32,44.24,44.26,75300.0,25.7246,25.742,25.6956,25.7072,75300.0
2013-01-25 11:10:00,44.26,44.29,44.2,44.2,83000.0,25.7072,25.7246,25.6723,25.6723,83000.0
2013-01-25 11:20:00,44.2,44.31,44.2,44.29,101100.0,25.6723,25.7362,25.6723,25.7246,101100.0
2013-01-25 11:30:00,44.28,44.36,44.27,44.32,76400.0,25.7188,25.7653,25.713,25.742,76400.0
2013-01-25 11:40:00,44.32,44.37,44.32,44.33,41100.0,25.742,25.7711,25.742,25.7478,41100.0
2013-01-25 11:50:00,44.34,44.35,44.3,44.31,48600.0,25.7537,25.7595,25.7304,25.7362,48600.0
2013-01-25 12:00:00,44.31,44.4,44.29,44.4,105300.0,25.7362,25.7885,25.7246,25.7885,105300.0
2013-01-25 12:10:00,44.4,44.43,44.38,44.4,97000.0,25.7885,25.8059,25.7769,25.7885,97000.0
2013-01-25 12:20:00,44.41,44.45,44.41,44.42,47200.0,25.7943,25.8175,25.7943,25.8001,47200.0
2013-01-25 12:30:00,44.42,44.45,44.41,44.44,46000.0,25.8001,25.8175,25.7943,25.8117,46000.0
2013-01-25 12:40:00,44.44,44.45,44.41,44.43,78700.0,25.8117,25.8175,25.7943,25.8059,78700.0
2013-01-25 12:50:00,44.42,44.47,44.41,44.46,60700.0,25.8001,25.8292,25.7943,25.8234,60700.0
2013-01-25 13:00:00,44.45,44.46,44.42,44.45,46300.0,25.8175,25.8234,25.8001,25.8175,46300.0
2013-01-25 13:10:00,44.46,44.48,44.43,44.45,37500.0,25.8234,25.835,25.8059,25.8175,37500.0
2013-01-25 13:20:00,44.44,44.49,44.44,44.46,45400.0,25.8117,25.8408,25.8117,25.8234,45400.0
2013-01-25 13:30:00,44.46,44.51,44.46,44.5,94200.0,25.8234,25.8524,25.8234,25.8466,94200.0
2013-01-25 13:40:00,44.5,44.51,44.43,44.43,126200.0,25.8466,25.8524,25.8059,25.8059,126200.0
2013-01-25 13:50:00,44.44,44.44,44.38,44.39,52100.0,25.8117,25.8117,25.7769,25.7827,52100.0
2013-01-25 14:00:00,44.39,44.45,44.39,44.44,141200.0,25.7827,25.8175,25.7827,25.8117,141200.0
2013-01-25 14:10:00,44.43,44.45,44.41,44.45,67500.0,25.8059,25.8175,25.7943,25.8175,67500.0
2013-01-25 14:20:00,44.44,44.45,44.4,44.41,100700.0,25.8117,25.8175,25.7885,25.7943,100700.0
2013-01-25 14:30:00,44.41,44.43,44.39,44.4,51200.0,25.7943,25.8059,25.7827,25.7885,51200.0
2013-01-25 14:40:00,44.4,44.41,44.35,44.36,68400.0,25.7885,25.7943,25.7595,25.7653,68400.0
2013-01-25 14:50:00,44.37,44.38,44.33,44.34,72200.0,25.7711,25.7769,25.7478,25.7537,72200.0
2013-01-25 15:00:00,44.35,44.38,44.29,44.34,97600.0,25.7595,25.7769,25.7246,25.7537,97600.0
2013-01-25 15:10:00,44.35,44.37,44.33,44.33,43700.0,25.7595,25.7711,25.7478,25.7478,43700.0
2013-01-25 15:20:00,44.33,44.36,44.31,44.35,61100.0,25.7478,25.7653,25.7362,25.7595,61100.0
2013-01-25 15:30:00,44.34,44.36,44.29,44.3,74000.0,25.7537,25.7653,25.7246,25.7304,74000.0
2013-01-25 15:40:00,44.3,44.4,44.28,44.37,234700.0,25.7304,25.7885,25.7188,25.7711,234700.0
2013-01-25 15:50:00,44.36,44.45,44.35,44.45,569600.0,25.7653,25.8175,25.7595,25.8175,569600.0
2013-01-28 09:30:00,44.24,44.54,44.17,44.29,270100.0,25.6956,25.8698,25.6549,25.7246,270100.0
2013-01-28 09:40:00,44.31,44.33,44.18,44.22,168900.0,25.7362,25.7478,25.6607,25.684,168900.0
2013-01-28 09:50:00,44.22,44.3,44.19,44.26,88300.0,25.684,25.7304,25.6665,25.7072,88300.0
2013-01-28 10:00:00,44.25,44.26,44.18,44.2,125900.0,25.7014,25.7072,25.6607,25.6723,125900.0
2013-01-28 10:10:00,44.19,44.24,44.18,44.18,98700.0,25.6665,25.6956,25.6607,25.6607,98700.0
2013-01-28 10:20:00,44.17,44.19,44.13,44.17,92400.0,25.6549,25.6665,25.6317,25.6549,92400.0
2013-01-28 10:30:00,44.17,44.22,44.14,44.22,62500.0,25.6549,25.684,25.6375,25.684,62500.0
2013-01-28 10:40:00,44.22,44.3,44.22,44.29,71900.0,25.684,25.7304,25.684,25.7246,71900.0
2013-01-28 10:50:00,44.28,44.32,44.28,44.3,53200.0,25.7188,25.742,25.7188,25.7304,53200.0
2013-01-28 11:00:00,44.31,44.35,44.29,44.3,86800.0,25.7362,25.7595,25.7246,25.7304,86800.0
2013-01-28 11:10:00,44.3,44.35,44.3,44.32,59500.0,25.7304,25.7595,25.7304,25.742,59500.0
2013-01-28 11:20:00,44.31,44.37,44.31,44.36,60000.0,25.7362,25.7711,25.7362,25.7653,60000.0
2013-01-28 11:30:00,44.35,44.38,44.31,44.33,71200.0,25.7595,25.7769,25.7362,25.7478,71200.0
2013-01-28 11:40:00,44.32,44.38,44.31,44.38,51300.0,25.742,25.7769,25.7362,25.7769,51300.0
2013-01-28 11:50:00,44.38,44.42,44.37,44.41,45000.0,25.7769,25.8001,25.7711,25.7943,45000.0
2013-01-28 12:00:00,44.41,44.43,44.37,44.39,30100.0,25.7943,25.8059,25.7711,25.7827,30100.0
2013-01-28 12:10:00,44.38,44.43,44.38,44.43,46700.0,25.7769,25.8059,25.7769,25.8059,46700.0
2013-01-28 12:20:00,44.42,44.43,44.37,44.42,71100.0,25.8001,25.8059,25.7711,25.8001,71100.0
2013-01-28 12:30:00,44.42,44.42,44.33,44.33,49500.0,25.8001,25.8001,25.7478,25.7478,49500.0
2013-01-28 12:40:00,44.33,44.35,44.32,44.32,43500.0,25.7478,25.7595,25.742,25.742,43500.0
2013-01-28 12:50:00,44.33,44.35,44.33,44.35,41100.0,25.7478,25.7595,25.7478,25.7595,41100.0
2013-01-28 13:00:00,44.35,44.38,44.34,44.38,54600.0,25.7595,25.7769,25.7537,25.7769,54600.0
2013-01-28 13:10:00,44.37,44.4,44.36,44.4,65600.0,25.7711,25.7885,25.7653,25.7885,65600.0
2013-01-28 13:20:00,44.4,44.41,44.38,44.38,99300.0,25.7885,25.7943,25.7769,25.7769,99300.0
2013-01-28 13:30:00,44.38,44.42,44.35,44.41,58000.0,25.7769,25.8001,25.7595,25.7943,58000.0
2013-01-28 13:40:00,44.41,44.42,44.4,44.4,119200.0,25.7943,25.8001,25.7885,25.7885,119200.0
2013-01-28 13:50:00,44.41,44.42,44.37,44.41,46200.0,25.7943,25.8001,25.7711,25.7943,46200.0
2013-01-28 14:00:00,44.41,44.42,44.41,44.42,25900.0,25.7943,25.8001,25.7943,25.8001,25900.0
2013-01-28 14:10:00,44.42,44.43,44.39,44.42,68200.0,25.8001,25.8059,25.7827,25.8001,68200.0
2013-01-28 14:20:00,44.42,44.44,44.4,44.44,54400.0,25.8001,25.8117,25.7885,25.8117,54400.0
2013-01-28 14:30:00,44.44,44.44,44.41,44.42,53400.0,25.8117,25.8117,25.7943,25.8001,53400.0
2013-01-28 14:40:00,44.41,44.42,44.4,44.41,65600.0,25.7943,25.8001,25.7885,25.7943,65600.0
2013-01-28 14:50:00,44.41,44.43,44.38,44.4,97700.0,25.7943,25.8059,25.7769,25.7885,97700.0
2013-01-28 15:00:00,44.39,44.41,44.34,44.36,66500.0,25.7827,25.7943,25.7537,25.7653,66500.0
2013-01-28 15:10:00,44.36,44.4,44.35,44.37,49600.0,25.7653,25.7885,25.7595,25.7711,49600.0
2013-01-28 15:20:00,44.37,44.39,44.33,44.37,75500.0,25.7711,25.7827,25.7478,25.7711,75500.0
2013-01-28 15:30:00,44.37,44.38,44.35,44.37,52700.0,25.7711,25.7769,25.7595,25.7711,52700.0
2013-01-28 15:40:00,44.37,44.4,44.36,44.4,81200.0,25.7711,25.7885,25.7653,25.7885,81200.0
2013-01-28 15:50:00,44.4,44.4,44.35,44.36,248500.0,25.7885,25.7885,25.7595,25.7653,248500.0
2013-01-29 09:30:00,44.36,44.46,44.35,44.42,115000.0,25.7653,25.8234,25.7595,25.8001,115000.0
2013-01-29 09:40:00,44.42,44.44,44.33,44.38,67500.0,25.8001,25.8117,25.7478,25.7769,67500.0
2013-01-29 09:50:00,44.38,44.43,44.37,44.4,149400.0,25.7769,25.8059,25.7711,25.7885,149400.0
2013-01-29 10:00:00,44.41,44.46,44.38,44.41,153800.0,25.7943,25.8234,25.7769,25.7943,153800.0
2013-01-29 10:10:00,44.41,44.43,44.37,44.41,72900.0,25.7943,25.8059,25.7711,25.7943,72900.0
2013-01-29 10:20:00,44.42,44.48,44.42,44.47,58400.0,25.8001,25.835,25.8001,25.8292,58400.0
2013-01-29 10:30:00,44.47,44.47,44.43,44.46,81400.0,25.8292,25.8292,25.8059,25.8234,81400.0
2013-01-29 10:40:00,44.46,44.48,44.44,44.48,80600.0,25.8234,25.835,25.8117,25.835,80600.0
2013-01-29 10:50:00,44.48,44.5,44.45,44.46,86900.0,25.835,25.8466,25.8175,25.8234,86900.0
2013-01-29 11:00:00,44.47,44.51,44.46,44.5,119800.0,25.8292,25.8524,25.8234,25.8466,119800.0
2013-01-29 11:10:00,44.49,44.54,44.48,44.5,111200.0,25.8408,25.8698,25.835,25.8466,111200.0
2013-01-29 11:20:00,44.51,44.54,44.49,44.54,78600.0,25.8524,25.8698,25.8408,25.8698,78600.0
2013-01-29 11:30:00,44.55,44.55,44.5,44.51,38500.0,25.8756,25.8756,25.8466,25.8524,38500.0
2013-01-29 11:40:00,44.51,44.55,44.49,44.54,53700.0,25.8524,25.8756,25.8408,25.8698,53700.0
2013-01-29 11:50:00,44.54,44.57,44.52,44.54,55100.0,25.8698,25.8872,25.8582,25.8698,55100.0
2013-01-29 12:00:00,44.55,44.59,44.54,44.59,40300.0,25.8756,25.8989,25.8698,25.8989,40300.0
2013-01-29 12:10:00,44.59,44.61,44.58,44.59,72000.0,25.8989,25.9105,25.893,25.8989,72000.0
2013-01-29 12:20:00,44.59,44.59,44.57,44.58,81100.0,25.8989,25.8989,25.8872,25.893,81100.0
2013-01-29 12:30:00,44.58,44.64,44.58,44.64,117600.0,25.893,25.9279,25.893,25.9279,117600.0
2013-01-29 12:40:00,44.64,44.67,44.63,44.66,89300.0,25.9279,25.9453,25.9221,25.9395,89300.0
2013-01-29 12:50:00,44.65,44.68,44.65,44.68,38000.0,25.9337,25.9511,25.9337,25.9511,38000.0
2013-01-29 13:00:00,44.68,44.71,44.66,44.68,54200.0,25.9511,25.9686,25.9395,25.9511,54200.0
2013-01-29 13:10:00,44.68,44.7,44.66,44.68,75600.0,25.9511,25.9627,25.9395,25.9511,75600.0
2013-01-29 13:20:00,44.69,44.72,44.69,44.72,48100.0,25.9569,25.9744,25.9569,25.9744,48100.0
2013-01-29 13:30:00,44.72,44.74,44.71,44.72,87800.0,25.9744,25.986,25.9686,25.9744,87800.0
2013-01-29 13:40:00,44.73,44.74,44.71,44.73,113700.0,25.9802,25.986,25.9686,25.9802,113700.0
2013-01-29 13:50:00,44.73,44.74,44.66,44.67,125100.0,25.9802,25.986,25.9395,25.9453,125100.0
2013-01-29 14:00:00,44.66,44.69,44.64,44.65,69500.0,25.9395,25.9569,25.9279,25.9337,69500.0
2013-01-29 14:10:00,44.65,44.66,44.64,44.65,71100.0,25.9337,25.9395,25.9279,25.9337,71100.0
2013-01-29 14:20:00,44.65,44.66,44.61,44.62,119900.0,25.9337,25.9395,25.9105,25.9163,119900.0
2013-01-29 14:30:00,44.62,44.64,44.6,44.64,155800.0,25.9163,25.9279,25.9047,25.9279,155800.0
2013-01-29 14:40:00,44.64,44.66,44.6,44.61,133800.0,25.9279,25.9395,25.9047,25.9105,133800.0
2013-01-29 14:50:00,44.61,44.61,44.6,44.61,58600.0,25.9105,25.9105,25.9047,25.9105,58600.0
2013-01-29 15:00:00,44.61,44.61,44.6,44.61,83200.0,25.9105,25.9105,25.9047,25.9105,83200.0
2013-01-29 15:10:00,44.61,44.65,44.6,44.65,203300.0,25.9105,25.9337,25.9047,25.9337,203300.0
2013-01-29 15:20:00,44.65,44.68,44.64,44.68,160700.0,25.9337,25.9511,25.9279,25.9511,160700.0
2013-01-29 15:30:00,44.68,44.68,44.64,44.65,156600.0,25.9511,25.9511,25.9279,25.9337,156600.0
2013-01-29 15:40:00,44.65,44.65,44.58,44.59,187700.0,25.9337,25.9337,25.893,25.8989,187700.0
2013-01-29 15:50:00,44.59,44.66,44.58,44.61,259500.0,25.8989,25.9395,25.893,25.9105,259500.0
2013-01-30 09:30:00,45.0,45.0,44.69,44.88,241600.0,26.137,26.137,25.9569,26.0673,241600.0
2013-01-30 09:40:00,44.89,44.93,44.81,44.9,144000.0,26.0731,26.0963,26.0266,26.0789,144000.0
2013-01-30 09:50:00,44.91,44.93,44.73,44.76,152100.0,26.0847,26.0963,25.9802,25.9976,152100.0
2013-01-30 10:00:00,44.75,44.83,44.72,44.79,156400.0,25.9918,26.0383,25.9744,26.015,156400.0
2013-01-30 10:10:00,44.79,44.84,44.74,44.79,246800.0,26.015,26.0441,25.986,26.015,246800.0
2013-01-30 10:20:00,44.78,44.81,44.73,44.75,172700.0,26.0092,26.0266,25.9802,25.9918,172700.0
2013-01-30 10:30:00,44.75,44.79,44.74,44.75,125400.0,25.9918,26.015,25.986,25.9918,125400.0
2013-01-30 10:40:00,44.75,44.78,44.74,44.75,150500.0,25.9918,26.0092,25.986,25.9918,150500.0
2013-01-30 10:50:00,44.75,44.75,44.72,44.73,53200.0,25.9918,25.9918,25.9744,25.9802,53200.0
2013-01-30 11:00:00,44.73,44.75,44.72,44.73,61400.0,25.9802,25.9918,25.9744,25.9802,61400.0
2013-01-30 11:10:00,44.72,44.74,44.71,44.72,58000.0,25.9744,25.986,25.9686,25.9744,58000.0
2013-01-30 11:20:00,44.72,44.74,44.7,44.73,108600.0,25.9744,25.986,25.9627,25.9802,108600.0
2013-01-30 11:30:00,44.74,44.77,44.72,44.72,61500.0,25.986,26.0034,25.9744,25.9744,61500.0
2013-01-30 11:40:00,44.73,44.75,44.7,44.72,70500.0,25.9802,25.9918,25.9627,25.9744,70500.0
2013-01-30 11:50:00,44.72,44.75,44.71,44.71,54900.0,25.9744,25.9918,25.9686,25.9686,54900.0
2013-01-30 12:00:00,44.72,44.75,44.71,44.73,81000.0,25.9744,25.9918,25.9686,25.9802,81000.0
2013-01-30 12:10:00,44.73,44.76,44.7,44.73,75000.0,25.9802,25.9976,25.9627,25.9802,75000.0
2013-01-30 12:20:00,44.73,44.73,44.7,44.7,36700.0,25.9802,25.9802,25.9627,25.9627,36700.0
2013-01-30 12:30:00,44.71,44.74,44.7,44.73,83400.0,25.9686,25.986,25.9627,25.9802,83400.0
2013-01-30 12:40:00,44.73,44.77,44.72,44.77,64700.0,25.9802,26.0034,25.9744,26.0034,64700.0
2013-01-30 12:50:00,44.77,44.84,44.76,44.83,97800.0,26.0034,26.0441,25.9976,26.0383,97800.0
2013-01-30 13:00:00,44.83,44.84,44.35,44.47,1071000.0,26.0383,26.0441,25.7595,25.8292,1071000.0
2013-01-30 13:10:00,44.46,44.6,44.14,44.48,770600.0,25.8234,25.9047,25.6375,25.835,770600.0
2013-01-30 13:20:00,44.48,44.53,44.37,44.43,236200.0,25.835,25.864,25.7711,25.8059,236200.0
2013-01-30 13:30:00,44.44,44.49,44.36,44.48,160000.0,25.8117,25.8408,25.7653,25.835,160000.0
2013-01-30 13:40:00,44.48,44.49,44.4,44.41,147100.0,25.835,25.8408,25.7885,25.7943,147100.0
2013-01-30 13:50:00,44.41,44.42,44.37,44.41,74800.0,25.7943,25.8001,25.7711,25.7943,74800.0
2013-01-30 14:00:00,44.41,44.42,44.38,44.4,108300.0,25.7943,25.8001,25.7769,25.7885,108300.0
2013-01-30 14:10:00,44.4,44.44,44.38,44.42,100600.0,25.7885,25.8117,25.7769,25.8001,100600.0
2013-01-30 14:20:00,44.43,44.43,44.37,44.42,92800.0,25.8059,25.8059,25.7711,25.8001,92800.0
2013-01-30 14:30:00,44.42,44.51,44.41,44.5,183000.0,25.8001,25.8524,25.7943,25.8466,183000.0
2013-01-30 14:40:00,44.5,44.59,44.49,44.51,114900.0,25.8466,25.8989,25.8408,25.8524,114900.0
2013-01-30 14:50:00,44.51,44.66,44.5,44.65,141500.0,25.8524,25.9395,25.8466,25.9337,141500.0
2013-01-30 15:00:00,44.65,44.68,44.57,44.62,159600.0,25.9337,25.9511,25.8872,25.9163,159600.0
2013-01-30 15:10:00,44.61,44.64,44.57,44.61,154300.0,25.9105,25.9279,25.8872,25.9105,154300.0
2013-01-30 15:20:00,44.61,44.67,44.6,44.66,108900.0,25.9105,25.9453,25.9047,25.9395,108900.0
2013-01-30 15:30:00,44.66,44.66,44.56,44.56,168400.0,25.9395,25.9395,25.8814,25.8814,168400.0
2013-01-30 15:40:00,44.56,44.64,44.56,44.6,318600.0,25.8814,25.9279,25.8814,25.9047,318600.0
2013-01-30 15:50:00,44.59,44.6,44.5,44.54,526500.0,25.8989,25.9047,25.8466,25.8698,526500.0
2013-01-31 09:30:00,44.0,44.04,43.9,44.0,187100.0,25.8393,25.8628,25.7806,25.8393,187100.0
2013-01-31 09:40:00,44.01,44.08,43.87,43.94,108200.0,25.8452,25.8863,25.763,25.8041,108200.0
2013-01-31 09:50:00,43.93,44.08,43.91,43.91,91800.0,25.7982,25.8863,25.7864,25.7864,91800.0
2013-01-31 10:00:00,43.91,43.94,43.84,43.84,87600.0,25.7864,25.8041,25.7453,25.7453,87600.0
2013-01-31 10:10:00,43.84,43.86,43.8,43.83,78800.0,25.7453,25.7571,25.7218,25.7395,78800.0
2013-01-31 10:20:00,43.82,43.93,43.82,43.89,114700.0,25.7336,25.7982,25.7336,25.7747,114700.0
2013-01-31 10:30:00,43.89,43.94,43.89,43.91,77500.0,25.7747,25.8041,25.7747,25.7864,77500.0
2013-01-31 10:40:00,43.9,43.95,43.9,43.93,56400.0,25.7806,25.8099,25.7806,25.7982,56400.0
2013-01-31 10:50:00,43.93,43.94,43.88,43.88,48300.0,25.7982,25.8041,25.7688,25.7688,48300.0
2013-01-31 11:00:00,43.88,43.91,43.85,43.87,47800.0,25.7688,25.7864,25.7512,25.763,47800.0
2013-01-31 11:10:00,43.87,43.93,43.86,43.92,60800.0,25.763,25.7982,25.7571,25.7923,60800.0
2013-01-31 11:20:00,43.93,43.96,43.91,43.95,67600.0,25.7982,25.8158,25.7864,25.8099,67600.0
2013-01-31 11:30:00,43.95,44.03,43.95,44.03,93300.0,25.8099,25.8569,25.8099,25.8569,93300.0
2013-01-31 11:40:00,44.03,44.03,43.98,44.0,62600.0,25.8569,25.8569,25.8276,25.8393,62600.0
2013-01-31 11:50:00,44.0,44.02,43.95,44.01,73600.0,25.8393,25.851,25.8099,25.8452,73600.0
2013-01-31 12:00:00,44.01,44.02,43.98,44.0,46300.0,25.8452,25.851,25.8276,25.8393,46300.0
2013-01-31 12:10:00,44.0,44.02,44.0,44.02,41800.0,25.8393,25.851,25.8393,25.851,41800.0
2013-01-31 12:20:00,44.01,44.02,43.96,43.96,73200.0,25.8452,25.851,25.8158,25.8158,73200.0
2013-01-31 12:30:00,43.97,44.02,43.94,44.01,86800.0,25.8217,25.851,25.8041,25.8452,86800.0
2013-01-31 12:40:00,44.02,44.05,44.0,44.03,47800.0,25.851,25.8687,25.8393,25.8569,47800.0
2013-01-31 12:50:00,44.03,44.04,44.0,44.01,31100.0,25.8569,25.8628,25.8393,25.8452,31100.0
2013-01-31 13:00:00,44.02,44.05,44.01,44.04,46800.0,25.851,25.8687,25.8452,25.8628,46800.0
2013-01-31 13:10:00,44.04,44.06,44.03,44.04,36400.0,25.8628,25.8745,25.8569,25.8628,36400.0
2013-01-31 13:20:00,44.05,44.11,44.04,44.11,51000.0,25.8687,25.9039,25.8628,25.9039,51000.0
2013-01-31 13:30:00,44.11,44.16,44.1,44.15,110800.0,25.9039,25.9333,25.898,25.9274,110800.0
2013-01-31 13:40:00,44.16,44.22,44.14,44.14,127800.0,25.9333,25.9685,25.9215,25.9215,127800.0
2013-01-31 13:50:00,44.15,44.16,44.11,44.11,48900.0,25.9274,25.9333,25.9039,25.9039,48900.0
2013-01-31 14:00:00,44.12,44.13,44.07,44.08,44600.0,25.9098,25.9156,25.8804,25.8863,44600.0
2013-01-31 14:10:00,44.07,44.08,44.06,44.07,53400.0,25.8804,25.8863,25.8745,25.8804,53400.0
2013-01-31 14:20:00,44.08,44.1,44.07,44.09,62800.0,25.8863,25.898,25.8804,25.8921,62800.0
2013-01-31 14:30:00,44.09,44.12,44.09,44.11,47000.0,25.8921,25.9098,25.8921,25.9039,47000.0
2013-01-31 14:40:00,44.1,44.13,44.1,44.13,65800.0,25.898,25.9156,25.898,25.9156,65800.0
2013-01-31 14:50:00,44.13,44.18,44.13,44.14,60600.0,25.9156,25.945,25.9156,25.9215,60600.0
2013-01-31 15:00:00,44.15,44.15,44.08,44.1,65900.0,25.9274,25.9274,25.8863,25.898,65900.0
2013-01-31 15:10:00,44.09,44.13,44.09,44.13,77400.0,25.8921,25.9156,25.8921,25.9156,77400.0
2013-01-31 15:20:00,44.13,44.15,44.11,44.15,56300.0,25.9156,25.9274,25.9039,25.9274,56300.0
2013-01-31 15:30:00,44.15,44.15,44.11,44.11,135500.0,25.9274,25.9274,25.9039,25.9039,135500.0
2013-01-31 15:40:00,44.11,44.11,44.08,44.09,213500.0,25.9039,25.9039,25.8863,25.8921,213500.0
2013-01-31 15:50:00,44.08,44.23,44.08,44.2,774300.0,25.8863,25.9744,25.8863,25.9567,774300.0
2013-02-01 09:30:00,44.31,44.38,44.26,44.38,178200.0,26.0213,26.0625,25.992,26.0625,178200.0
2013-02-01 09:40:00,44.38,44.41,44.24,44.27,144700.0,26.0625,26.0801,25.9802,25.9979,144700.0
2013-02-01 09:50:00,44.27,44.31,44.15,44.15,114600.0,25.9979,26.0213,25.9274,25.9274,114600.0
2013-02-01 10:00:00,44.16,44.28,44.15,44.26,150900.0,25.9333,26.0037,25.9274,25.992,150900.0
2013-02-01 10:10:00,44.26,44.26,44.2,44.26,85200.0,25.992,25.992,25.9567,25.992,85200.0
2013-02-01 10:20:00,44.26,44.3,44.22,44.25,125400.0,25.992,26.0155,25.9685,25.9861,125400.0
2013-02-01 10:30:00,44.25,44.25,44.19,44.19,48400.0,25.9861,25.9861,25.9509,25.9509,48400.0
2013-02-01 10:40:00,44.19,44.22,44.18,44.19,73300.0,25.9509,25.9685,25.945,25.9509,73300.0
2013-02-01 10:50:00,44.18,44.22,44.11,44.18,83000.0,25.945,25.9685,25.9039,25.945,83000.0
2013-02-01 11:00:00,44.18,44.2,44.16,44.18,50700.0,25.945,25.9567,25.9333,25.945,50700.0
2013-02-01 11:10:00,44.18,44.21,44.16,44.17,221100.0,25.945,25.9626,25.9333,25.9391,221100.0
2013-02-01 11:20:00,44.18,44.18,44.14,44.14,75500.0,25.945,25.945,25.9215,25.9215,75500.0
2013-02-01 11:30:00,44.14,44.16,44.1,44.1,75900.0,25.9215,25.9333,25.898,25.898,75900.0
2013-02-01 11:40:00,44.1,44.13,44.09,44.12,123500.0,25.898,25.9156,25.8921,25.9098,123500.0
2013-02-01 11:50:00,44.11,44.12,44.1,44.12,70400.0,25.9039,25.9098,25.898,25.9098,70400.0
2013-02-01 12:00:00,44.11,44.12,44.1,44.11,56500.0,25.9039,25.9098,25.898,25.9039,56500.0
2013-02-01 12:10:00,44.1,44.11,44.08,44.08,45400.0,25.898,25.9039,25.8863,25.8863,45400.0
2013-02-01 12:20:00,44.08,44.09,44.05,44.07,48800.0,25.8863,25.8921,25.8687,25.8804,48800.0
2013-02-01 12:30:00,44.07,44.07,44.04,44.04,39100.0,25.8804,25.8804,25.8628,25.8628,39100.0
2013-02-01 12:40:00,44.04,44.08,44.04,44.07,51900.0,25.8628,25.8863,25.8628,25.8804,51900.0
2013-02-01 12:50:00,44.08,44.08,44.04,44.05,54900.0,25.8863,25.8863,25.8628,25.8687,54900.0
2013-02-01 13:00:00,44.06,44.07,44.03,44.05,41200.0,25.8745,25.8804,25.8569,25.8687,41200.0
2013-02-01 13:10:00,44.05,44.08,44.03,44.06,50300.0,25.8687,25.8863,25.8569,25.8745,50300.0
2013-02-01 13:20:00,44.05,44.06,44.04,44.05,34800.0,25.8687,25.8745,25.8628,25.8687,34800.0
2013-02-01 13:30:00,44.05,44.07,44.03,44.06,44700.0,25.8687,25.8804,25.8569,25.8745,44700.0
2013-02-01 13:40:00,44.06,44.07,44.03,44.03,30000.0,25.8745,25.8804,25.8569,25.8569,30000.0
2013-02-01 13:50:00,44.03,44.06,44.02,44.05,60500.0,25.8569,25.8745,25.851,25.8687,60500.0
2013-02-01 14:00:00,44.04,44.06,44.04,44.05,25700.0,25.8628,25.8745,25.8628,25.8687,25700.0
2013-02-01 14:10:00,44.05,44.06,44.04,44.05,35100.0,25.8687,25.8745,25.8628,25.8687,35100.0
2013-02-01 14:20:00,44.04,44.05,44.04,44.04,26400.0,25.8628,25.8687,25.8628,25.8628,26400.0
2013-02-01 14:30:00,44.04,44.06,44.03,44.06,62000.0,25.8628,25.8745,25.8569,25.8745,62000.0
2013-02-01 14:40:00,44.05,44.06,44.04,44.05,51300.0,25.8687,25.8745,25.8628,25.8687,51300.0
2013-02-01 14:50:00,44.06,44.07,44.04,44.05,87000.0,25.8745,25.8804,25.8628,25.8687,87000.0
2013-02-01 15:00:00,44.06,44.06,44.05,44.06,57100.0,25.8745,25.8745,25.8687,25.8745,57100.0
2013-02-01 15:10:00,44.05,44.06,44.04,44.04,118700.0,25.8687,25.8745,25.8628,25.8628,118700.0
2013-02-01 15:20:00,44.04,44.04,44.01,44.02,66900.0,25.8628,25.8628,25.8452,25.851,66900.0
2013-02-01 15:30:00,44.03,44.03,43.94,43.95,185600.0,25.8569,25.8569,25.8041,25.8099,185600.0
2013-02-01 15:40:00,43.95,43.98,43.94,43.98,143700.0,25.8099,25.8276,25.8041,25.8276,143700.0
2013-02-01 15:50:00,43.98,44.01,43.96,44.01,318000.0,25.8276,25.8452,25.8158,25.8452,318000.0
2013-02-04 09:30:00,43.9,43.91,43.78,43.85,152500.0,25.7806,25.7864,25.7101,25.7512,152500.0
2013-02-04 09:40:00,43.84,43.86,43.76,43.8,87500.0,25.7453,25.7571,25.6984,25.7218,87500.0
2013-02-04 09:50:00,43.81,43.87,43.79,43.84,98400.0,25.7277,25.763,25.716,25.7453,98400.0
2013-02-04 10:00:00,43.84,43.91,43.84,43.88,102900.0,25.7453,25.7864,25.7453,25.7688,102900.0
2013-02-04 10:10:00,43.89,43.91,43.83,43.86,84500.0,25.7747,25.7864,25.7395,25.7571,84500.0
2013-02-04 10:20:00,43.87,43.87,43.8,43.86,94700.0,25.763,25.763,25.7218,25.7571,94700.0
2013-02-04 10:30:00,43.85,43.87,43.8,43.82,132700.0,25.7512,25.763,25.7218,25.7336,132700.0
2013-02-04 10:40:00,43.82,43.87,43.81,43.85,121100.0,25.7336,25.763,25.7277,25.7512,121100.0
2013-02-04 10:50:00,43.86,43.89,43.83,43.84,101200.0,25.7571,25.7747,25.7395,25.7453,101200.0
2013-02-04 11:00:00,43.84,43.88,43.83,43.83,94100.0,25.7453,25.7688,25.7395,25.7395,94100.0
2013-02-04 11:10:00,43.83,43.83,43.79,43.81,49400.0,25.7395,25.7395,25.716,25.7277,49400.0
2013-02-04 11:20:00,43.81,43.85,43.8,43.81,54400.0,25.7277,25.7512,25.7218,25.7277,54400.0
2013-02-04 11:30:00,43.82,43.85,43.79,43.8,63900.0,25.7336,25.7512,25.716,25.7218,63900.0
2013-02-04 11:40:00,43.81,43.86,43.79,43.84,103800.0,25.7277,25.7571,25.716,25.7453,103800.0
2013-02-04 11:50:00,43.83,43.85,43.8,43.83,80900.0,25.7395,25.7512,25.7218,25.7395,80900.0
2013-02-04 12:00:00,43.83,43.84,43.79,43.83,52500.0,25.7395,25.7453,25.716,25.7395,52500.0
2013-02-04 12:10:00,43.82,43.85,43.81,43.83,46200.0,25.7336,25.7512,25.7277,25.7395,46200.0
2013-02-04 12:20:00,43.84,43.84,43.82,43.84,78100.0,25.7453,25.7453,25.7336,25.7453,78100.0
2013-02-04 12:30:00,43.84,43.86,43.79,43.83,110900.0,25.7453,25.7571,25.716,25.7395,110900.0
2013-02-04 12:40:00,43.82,43.85,43.81,43.82,34000.0,25.7336,25.7512,25.7277,25.7336,34000.0
2013-02-04 12:50:00,43.83,43.83,43.8,43.8,24700.0,25.7395,25.7395,25.7218,25.7218,24700.0
2013-02-04 13:00:00,43.81,43.83,43.79,43.8,41300.0,25.7277,25.7395,25.716,25.7218,41300.0
2013-02-04 13:10:00,43.8,43.83,43.8,43.81,32600.0,25.7218,25.7395,25.7218,25.7277,32600.0
2013-02-04 13:20:00,43.81,43.84,43.8,43.83,36700.0,25.7277,25.7453,25.7218,25.7395,36700.0
2013-02-04 13:30:00,43.83,43.83,43.81,43.82,30600.0,25.7395,25.7395,25.7277,25.7336,30600.0
2013-02-04 13:40:00,43.83,43.86,43.82,43.84,167500.0,25.7395,25.7571,25.7336,25.7453,167500.0
2013-02-04 13:50:00,43.85,43.85,43.81,43.84,85100.0,25.7512,25.7512,25.7277,25.7453,85100.0
2013-02-04 14:00:00,43.84,43.84,43.81,43.81,50700.0,25.7453,25.7453,25.7277,25.7277,50700.0
2013-02-04 14:10:00,43.81,43.82,43.78,43.78,61300.0,25.7277,25.7336,25.7101,25.7101,61300.0
2013-02-04 14:20:00,43.78,43.8,43.78,43.79,39600.0,25.7101,25.7218,25.7101,25.716,39600.0
2013-02-04 14:30:00,43.78,43.81,43.78,43.81,41300.0,25.7101,25.7277,25.7101,25.7277,41300.0
2013-02-04 14:40:00,43.8,43.82,43.8,43.82,29000.0,25.7218,25.7336,25.7218,25.7336,29000.0
2013-02-04 14:50:00,43.82,43.83,43.79,43.83,50700.0,25.7336,25.7395,25.716,25.7395,50700.0
2013-02-04 15:00:00,43.83,43.83,43.79,43.8,66800.0,25.7395,25.7395,25.716,25.7218,66800.0
2013-02-04 15:10:00,43.8,43.81,43.77,43.8,55800.0,25.7218,25.7277,25.7042,25.7218,55800.0
2013-02-04 15:20:00,43.8,43.81,43.76,43.8,79100.0,25.7218,25.7277,25.6984,25.7218,79100.0
2013-02-04 15:30:00,43.8,43.81,43.75,43.76,121600.0,25.7218,25.7277,25.6925,25.6984,121600.0
2013-02-04 15:40:00,43.76,43.8,43.75,43.79,206600.0,25.6984,25.7218,25.6925,25.716,206600.0
2013-02-04 15:50:00,43.79,43.81,43.76,43.81,426300.0,25.716,25.7277,25.6984,25.7277,426300.0
2013-02-05 09:30:00,43.94,44.01,43.91,44.0,102500.0,25.8041,25.8452,25.7864,25.8393,102500.0
2013-02-05 09:40:00,44.0,44.06,43.88,43.89,154100.0,25.8393,25.8745,25.7688,25.7747,154100.0
2013-02-05 09:50:00,43.9,44.07,43.9,44.06,103100.0,25.7806,25.8804,25.7806,25.8745,103100.0
2013-02-05 10:00:00,44.07,44.09,43.99,43.99,120400.0,25.8804,25.8921,25.8334,25.8334,120400.0
2013-02-05 10:10:00,43.98,44.0,43.86,43.89,94000.0,25.8276,25.8393,25.7571,25.7747,94000.0
2013-02-05 10:20:00,43.89,43.92,43.86,43.87,83200.0,25.7747,25.7923,25.7571,25.763,83200.0
2013-02-05 10:30:00,43.87,43.87,43.81,43.85,68900.0,25.763,25.763,25.7277,25.7512,68900.0
2013-02-05 10:40:00,43.84,43.87,43.81,43.86,50600.0,25.7453,25.763,25.7277,25.7571,50600.0
2013-02-05 10:50:00,43.86,43.88,43.84,43.84,64700.0,25.7571,25.7688,25.7453,25.7453,64700.0
2013-02-05 11:00:00,43.85,43.89,43.82,43.82,68300.0,25.7512,25.7747,25.7336,25.7336,68300.0
2013-02-05 11:10:00,43.83,43.88,43.82,43.86,45000.0,25.7395,25.7688,25.7336,25.7571,45000.0
2013-02-05 11:20:00,43.86,43.88,43.82,43.87,75900.0,25.7571,25.7688,25.7336,25.763,75900.0
2013-02-05 11:30:00,43.87,43.89,43.85,43.86,53800.0,25.763,25.7747,25.7512,25.7571,53800.0
2013-02-05 11:40:00,43.86,43.87,43.79,43.8,64600.0,25.7571,25.763,25.716,25.7218,64600.0
2013-02-05 11:50:00,43.79,43.8,43.72,43.72,47600.0,25.716,25.7218,25.6749,25.6749,47600.0
2013-02-05 12:00:00,43.73,43.74,43.72,43.72,64400.0,25.6807,25.6866,25.6749,25.6749,64400.0
2013-02-05 12:10:00,43.73,43.75,43.72,43.74,54000.0,25.6807,25.6925,25.6749,25.6866,54000.0
2013-02-05 12:20:00,43.75,43.75,43.69,43.71,59100.0,25.6925,25.6925,25.6572,25.669,59100.0
2013-02-05 12:30:00,43.71,43.73,43.69,43.73,68600.0,25.669,25.6807,25.6572,25.6807,68600.0
2013-02-05 12:40:00,43.73,43.78,43.72,43.76,34500.0,25.6807,25.7101,25.6749,25.6984,34500.0
2013-02-05 12:50:00,43.76,43.76,43.72,43.73,64000.0,25.6984,25.6984,25.6749,25.6807,64000.0
2013-02-05 13:00:00,43.74,43.78,43.72,43.78,50600.0,25.6866,25.7101,25.6749,25.7101,50600.0
2013-02-05 13:10:00,43.78,43.79,43.75,43.77,40200.0,25.7101,25.716,25.6925,25.7042,40200.0
2013-02-05 13:20:00,43.77,43.81,43.76,43.8,112000.0,25.7042,25.7277,25.6984,25.7218,112000.0
2013-02-05 13:30:00,43.81,43.83,43.79,43.8,67100.0,25.7277,25.7395,25.716,25.7218,67100.0
2013-02-05 13:40:00,43.8,43.85,43.8,43.84,74900.0,25.7218,25.7512,25.7218,25.7453,74900.0
2013-02-05 13:50:00,43.83,43.86,43.83,43.83,136200.0,25.7395,25.7571,25.7395,25.7395,136200.0
2013-02-05 14:00:00,43.83,43.84,43.78,43.78,67100.0,25.7395,25.7453,25.7101,25.7101,67100.0
2013-02-05 14:10:00,43.79,43.81,43.78,43.8,56600.0,25.716,25.7277,25.7101,25.7218,56600.0
2013-02-05 14:20:00,43.8,43.81,43.79,43.79,59200.0,25.7218,25.7277,25.716,25.716,59200.0
2013-02-05 14:30:00,43.79,43.81,43.79,43.79,54900.0,25.716,25.7277,25.716,25.716,54900.0
2013-02-05 14:40:00,43.79,43.82,43.79,43.8,66400.0,25.716,25.7336,25.716,25.7218,66400.0
2013-02-05 14:50:00,43.8,43.81,43.78,43.78,70900.0,25.7218,25.7277,25.7101,25.7101,70900.0
2013-02-05 15:00:00,43.79,43.79,43.77,43.77,42800.0,25.716,25.716,25.7042,25.7042,42800.0
2013-02-05 15:10:00,43.77,43.8,43.77,43.78,48900.0,25.7042,25.7218,25.7042,25.7101,48900.0
2013-02-05 15:20:00,43.78,43.8,43.76,43.79,75700.0,25.7101,25.7218,25.6984,25.716,75700.0
2013-02-05 15:30:00,43.79,43.8,43.76,43.76,74200.0,25.716,25.7218,25.6984,25.6984,74200.0
2013-02-05 15:40:00,43.77,43.77,43.69,43.7,148900.0,25.7042,25.7042,25.6572,25.6631,148900.0
2013-02-05 15:50:00,43.69,43.7,43.62,43.64,430300.0,25.6572,25.6631,25.6161,25.6279,430300.0
2013-02-06 09:30:00,43.54,43.64,43.39,43.42,177400.0,25.5692,25.6279,25.4811,25.4987,177400.0
2013-02-06 09:40:00,43.43,43.46,43.39,43.45,91100.0,25.5046,25.5222,25.4811,25.5163,91100.0
2013-02-06 09:50:00,43.45,43.52,43.42,43.43,70500.0,25.5163,25.5574,25.4987,25.5046,70500.0
2013-02-06 10:00:00,43.44,43.45,43.37,43.4,104600.0,25.5104,25.5163,25.4693,25.4869,104600.0
2013-02-06 10:10:00,43.4,43.46,43.38,43.46,59100.0,25.4869,25.5222,25.4752,25.5222,59100.0
2013-02-06 10:20:00,43.46,43.49,43.44,43.46,62000.0,25.5222,25.5398,25.5104,25.5222,62000.0
2013-02-06 10:30:00,43.47,43.51,43.44,43.5,100100.0,25.528,25.5515,25.5104,25.5457,100100.0
2013-02-06 10:40:00,43.5,43.55,43.49,43.49,60300.0,25.5457,25.575,25.5398,25.5398,60300.0
2013-02-06 10:50:00,43.5,43.54,43.47,43.49,116800.0,25.5457,25.5692,25.528,25.5398,116800.0
2013-02-06 11:00:00,43.49,43.55,43.48,43.51,100400.0,25.5398,25.575,25.5339,25.5515,100400.0
2013-02-06 11:10:00,43.51,43.53,43.46,43.47,73000.0,25.5515,25.5633,25.5222,25.528,73000.0
2013-02-06 11:20:00,43.47,43.52,43.45,43.52,54100.0,25.528,25.5574,25.5163,25.5574,54100.0
2013-02-06 11:30:00,43.51,43.54,43.49,43.51,67800.0,25.5515,25.5692,25.5398,25.5515,67800.0
2013-02-06 11:40:00,43.53,43.58,43.52,43.54,43200.0,25.5633,25.5926,25.5574,25.5692,43200.0
2013-02-06 11:50:00,43.54,43.55,43.52,43.55,47800.0,25.5692,25.575,25.5574,25.575,47800.0
2013-02-06 12:00:00,43.55,43.6,43.55,43.59,60400.0,25.575,25.6044,25.575,25.5985,60400.0
2013-02-06 12:10:00,43.58,43.61,43.58,43.61,38200.0,25.5926,25.6103,25.5926,25.6103,38200.0
2013-02-06 12:20:00,43.61,43.62,43.6,43.62,69000.0,25.6103,25.6161,25.6044,25.6161,69000.0
2013-02-06 12:30:00,43.61,43.64,43.61,43.64,21600.0,25.6103,25.6279,25.6103,25.6279,21600.0
2013-02-06 12:40:00,43.64,43.66,43.62,43.63,64700.0,25.6279,25.6396,25.6161,25.622,64700.0
2013-02-06 12:50:00,43.63,43.66,43.62,43.62,49600.0,25.622,25.6396,25.6161,25.6161,49600.0
2013-02-06 13:00:00,43.63,43.64,43.61,43.63,63200.0,25.622,25.6279,25.6103,25.622,63200.0
2013-02-06 13:10:00,43.63,43.69,43.62,43.68,49700.0,25.622,25.6572,25.6161,25.6514,49700.0
2013-02-06 13:20:00,43.69,43.71,43.68,43.7,92000.0,25.6572,25.669,25.6514,25.6631,92000.0
2013-02-06 13:30:00,43.7,43.7,43.65,43.66,34900.0,25.6631,25.6631,25.6338,25.6396,34900.0
2013-02-06 13:40:00,43.66,43.67,43.64,43.67,54900.0,25.6396,25.6455,25.6279,25.6455,54900.0
2013-02-06 13:50:00,43.67,43.69,43.66,43.66,36500.0,25.6455,25.6572,25.6396,25.6396,36500.0
2013-02-06 14:00:00,43.66,43.71,43.66,43.7,85600.0,25.6396,25.669,25.6396,25.6631,85600.0
2013-02-06 14:10:00,43.7,43.73,43.69,43.71,92000.0,25.6631,25.6807,25.6572,25.669,92000.0
2013-02-06 14:20:00,43.72,43.76,43.7,43.73,77900.0,25.6749,25.6984,25.6631,25.6807,77900.0
2013-02-06 14:30:00,43.73,43.76,43.72,43.76,44400.0,25.6807,25.6984,25.6749,25.6984,44400.0
2013-02-06 14:40:00,43.75,43.82,43.74,43.81,107100.0,25.6925,25.7336,25.6866,25.7277,107100.0
2013-02-06 14:50:00,43.82,43.82,43.76,43.78,48500.0,25.7336,25.7336,25.6984,25.7101,48500.0
2013-02-06 15:00:00,43.79,43.8,43.76,43.79,56300.0,25.716,25.7218,25.6984,25.716,56300.0
2013-02-06 15:10:00,43.79,43.81,43.5,43.8,63500.0,25.716,25.7277,25.5457,25.7218,63500.0
2013-02-06 15:20:00,43.8,43.85,43.8,43.85,66800.0,25.7218,25.7512,25.7218,25.7512,66800.0
2013-02-06 15:30:00,43.84,43.86,43.81,43.81,67000.0,25.7453,25.7571,25.7277,25.7277,67000.0
2013-02-06 15:40:00,43.81,43.84,43.78,43.78,186000.0,25.7277,25.7453,25.7101,25.7101,186000.0
2013-02-06 15:50:00,43.78,43.8,43.75,43.79,528700.0,25.7101,25.7218,25.6925,25.716,528700.0
2013-02-07 09:30:00,43.87,44.07,43.83,44.06,177700.0,25.763,25.8804,25.7395,25.8745,177700.0
2013-02-07 09:40:00,44.06,44.08,43.98,43.98,119700.0,25.8745,25.8863,25.8276,25.8276,119700.0
2013-02-07 09:50:00,43.98,44.02,43.96,43.97,83500.0,25.8276,25.851,25.8158,25.8217,83500.0
2013-02-07 10:00:00,43.97,44.02,43.96,44.0,83200.0,25.8217,25.851,25.8158,25.8393,83200.0
2013-02-07 10:10:00,44.0,44.01,43.92,43.93,111000.0,25.8393,25.8452,25.7923,25.7982,111000.0
2013-02-07 10:20:00,43.93,43.94,43.87,43.9,86400.0,25.7982,25.8041,25.763,25.7806,86400.0
2013-02-07 10:30:00,43.9,43.92,43.78,43.79,101500.0,25.7806,25.7923,25.7101,25.716,101500.0
2013-02-07 10:40:00,43.79,43.81,43.75,43.77,43900.0,25.716,25.7277,25.6925,25.7042,43900.0
2013-02-07 10:50:00,43.78,43.82,43.72,43.8,57600.0,25.7101,25.7336,25.6749,25.7218,57600.0
2013-02-07 11:00:00,43.81,43.83,43.78,43.79,50300.0,25.7277,25.7395,25.7101,25.716,50300.0
2013-02-07 11:10:00,43.79,43.84,43.77,43.82,69900.0,25.716,25.7453,25.7042,25.7336,69900.0
2013-02-07 11:20:00,43.82,43.84,43.78,43.84,60300.0,25.7336,25.7453,25.7101,25.7453,60300.0
2013-02-07 11:30:00,43.84,43.86,43.77,43.8,64400.0,25.7453,25.7571,25.7042,25.7218,64400.0
2013-02-07 11:40:00,43.79,43.81,43.72,43.79,55700.0,25.716,25.7277,25.6749,25.716,55700.0
2013-02-07 11:50:00,43.8,43.86,43.79,43.86,45200.0,25.7218,25.7571,25.716,25.7571,45200.0
2013-02-07 12:00:00,43.86,43.87,43.83,43.86,35400.0,25.7571,25.763,25.7395,25.7571,35400.0
2013-02-07 12:10:00,43.87,43.87,43.82,43.83,60000.0,25.763,25.763,25.7336,25.7395,60000.0
2013-02-07 12:20:00,43.84,43.86,43.82,43.83,44200.0,25.7453,25.7571,25.7336,25.7395,44200.0
2013-02-07 12:30:00,43.84,43.85,43.8,43.83,57900.0,25.7453,25.7512,25.7218,25.7395,57900.0
2013-02-07 12:40:00,43.83,43.85,43.83,43.83,23200.0,25.7395,25.7512,25.7395,25.7395,23200.0
2013-02-07 12:50:00,43.83,43.86,43.82,43.85,55300.0,25.7395,25.7571,25.7336,25.7512,55300.0
2013-02-07 13:00:00,43.84,43.86,43.83,43.84,59400.0,25.7453,25.7571,25.7395,25.7453,59400.0
2013-02-07 13:10:00,43.85,43.88,43.84,43.86,45600.0,25.7512,25.7688,25.7453,25.7571,45600.0
2013-02-07 13:20:00,43.86,43.91,43.85,43.89,37500.0,25.7571,25.7864,25.7512,25.7747,37500.0
2013-02-07 13:30:00,43.9,43.91,43.85,43.85,36400.0,25.7806,25.7864,25.7512,25.7512,36400.0
2013-02-07 13:40:00,43.86,43.89,43.85,43.87,45400.0,25.7571,25.7747,25.7512,25.763,45400.0
2013-02-07 13:50:00,43.87,43.88,43.85,43.86,40800.0,25.763,25.7688,25.7512,25.7571,40800.0
2013-02-07 14:00:00,43.87,43.88,43.85,43.86,66800.0,25.763,25.7688,25.7512,25.7571,66800.0
2013-02-07 14:10:00,43.86,43.88,43.85,43.87,45200.0,25.7571,25.7688,25.7512,25.763,45200.0
2013-02-07 14:20:00,43.87,43.88,43.85,43.86,56300.0,25.763,25.7688,25.7512,25.7571,56300.0
2013-02-07 14:30:00,43.86,43.87,43.83,43.83,54900.0,25.7571,25.763,25.7395,25.7395,54900.0
2013-02-07 14:40:00,43.83,43.88,43.83,43.87,70800.0,25.7395,25.7688,25.7395,25.763,70800.0
2013-02-07 14:50:00,43.87,43.88,43.84,43.87,32100.0,25.763,25.7688,25.7453,25.763,32100.0
2013-02-07 15:00:00,43.86,43.88,43.83,43.84,55500.0,25.7571,25.7688,25.7395,25.7453,55500.0
2013-02-07 15:10:00,43.84,43.85,43.83,43.85,49900.0,25.7453,25.7512,25.7395,25.7512,49900.0
2013-02-07 15:20:00,43.84,43.85,43.83,43.85,41300.0,25.7453,25.7512,25.7395,25.7512,41300.0
2013-02-07 15:30:00,43.85,43.86,43.83,43.83,89000.0,25.7512,25.7571,25.7395,25.7395,89000.0
2013-02-07 15:40:00,43.84,43.85,43.81,43.82,98600.0,25.7453,25.7512,25.7277,25.7336,98600.0
2013-02-07 15:50:00,43.82,43.84,43.8,43.83,191000.0,25.7336,25.7453,25.7218,25.7395,191000.0
2013-02-08 09:30:00,43.89,43.89,43.63,43.68,115700.0,25.7747,25.7747,25.622,25.6514,115700.0
2013-02-08 09:40:00,43.69,43.81,43.69,43.75,105500.0,25.6572,25.7277,25.6572,25.6925,105500.0
2013-02-08 09:50:00,43.75,43.78,43.73,43.75,52700.0,25.6925,25.7101,25.6807,25.6925,52700.0
2013-02-08 10:00:00,43.76,43.79,43.74,43.76,53300.0,25.6984,25.716,25.6866,25.6984,53300.0
2013-02-08 10:10:00,43.75,43.81,43.75,43.78,67200.0,25.6925,25.7277,25.6925,25.7101,67200.0
2013-02-08 10:20:00,43.78,43.8,43.75,43.77,56300.0,25.7101,25.7218,25.6925,25.7042,56300.0
2013-02-08 10:30:00,43.77,43.83,43.77,43.81,65700.0,25.7042,25.7395,25.7042,25.7277,65700.0
2013-02-08 10:40:00,43.81,43.85,43.79,43.84,69900.0,25.7277,25.7512,25.716,25.7453,69900.0
2013-02-08 10:50:00,43.84,43.86,43.83,43.85,49500.0,25.7453,25.7571,25.7395,25.7512,49500.0
2013-02-08 11:00:00,43.85,43.86,43.78,43.79,62800.0,25.7512,25.7571,25.7101,25.716,62800.0
2013-02-08 11:10:00,43.8,43.83,43.78,43.83,48300.0,25.7218,25.7395,25.7101,25.7395,48300.0
2013-02-08 11:20:00,43.83,43.84,43.79,43.8,47700.0,25.7395,25.7453,25.716,25.7218,47700.0
2013-02-08 11:30:00,43.8,43.8,43.72,43.75,94300.0,25.7218,25.7218,25.6749,25.6925,94300.0
2013-02-08 11:40:00,43.74,43.77,43.73,43.75,37800.0,25.6866,25.7042,25.6807,25.6925,37800.0
2013-02-08 11:50:00,43.75,43.76,43.73,43.75,28700.0,25.6925,25.6984,25.6807,25.6925,28700.0
2013-02-08 12:00:00,43.75,43.76,43.73,43.75,24700.0,25.6925,25.6984,25.6807,25.6925,24700.0
2013-02-08 12:10:00,43.74,43.75,43.72,43.74,34200.0,25.6866,25.6925,25.6749,25.6866,34200.0
2013-02-08 12:20:00,43.74,43.76,43.73,43.75,18200.0,25.6866,25.6984,25.6807,25.6925,18200.0
2013-02-08 12:30:00,43.74,43.76,43.72,43.73,39300.0,25.6866,25.6984,25.6749,25.6807,39300.0
2013-02-08 12:40:00,43.73,43.75,43.72,43.73,34900.0,25.6807,25.6925,25.6749,25.6807,34900.0
2013-02-08 12:50:00,43.74,43.75,43.72,43.74,40400.0,25.6866,25.6925,25.6749,25.6866,40400.0
2013-02-08 13:00:00,43.73,43.75,43.72,43.72,41400.0,25.6807,25.6925,25.6749,25.6749,41400.0
2013-02-08 13:10:00,43.72,43.73,43.71,43.72,27900.0,25.6749,25.6807,25.669,25.6749,27900.0
2013-02-08 13:20:00,43.72,43.73,43.71,43.71,15300.0,25.6749,25.6807,25.669,25.669,15300.0
2013-02-08 13:30:00,43.71,43.73,43.71,43.72,32700.0,25.669,25.6807,25.669,25.6749,32700.0
2013-02-08 13:40:00,43.71,43.73,43.71,43.72,40400.0,25.669,25.6807,25.669,25.6749,40400.0
2013-02-08 13:50:00,43.71,43.73,43.71,43.72,22600.0,25.669,25.6807,25.669,25.6749,22600.0
2013-02-08 14:00:00,43.72,43.75,43.72,43.75,32100.0,25.6749,25.6925,25.6749,25.6925,32100.0
2013-02-08 14:10:00,43.74,43.75,43.72,43.75,34300.0,25.6866,25.6925,25.6749,25.6925,34300.0
2013-02-08 14:20:00,43.74,43.75,43.73,43.75,22200.0,25.6866,25.6925,25.6807,25.6925,22200.0
2013-02-08 14:30:00,43.75,43.78,43.74,43.78,37000.0,25.6925,25.7101,25.6866,25.7101,37000.0
2013-02-08 14:40:00,43.77,43.79,43.77,43.79,22000.0,25.7042,25.716,25.7042,25.716,22000.0
2013-02-08 14:50:00,43.79,43.81,43.78,43.8,34300.0,25.716,25.7277,25.7101,25.7218,34300.0
2013-02-08 15:00:00,43.8,43.82,43.79,43.8,29500.0,25.7218,25.7336,25.716,25.7218,29500.0
2013-02-08 15:10:00,43.81,43.81,43.78,43.79,40300.0,25.7277,25.7277,25.7101,25.716,40300.0
2013-02-08 15:20:00,43.79,43.79,43.76,43.77,39200.0,25.716,25.716,25.6984,25.7042,39200.0
2013-02-08 15:30:00,43.78,43.79,43.74,43.75,66300.0,25.7101,25.716,25.6866,25.6925,66300.0
2013-02-08 15:40:00,43.75,43.78,43.73,43.77,101900.0,25.6925,25.7101,25.6807,25.7042,101900.0
2013-02-08 15:50:00,43.77,43.84,43.77,43.84,252700.0,25.7042,25.7453,25.7042,25.7453,252700.0
2013-02-11 09:30:00,43.85,44.0,43.79,43.97,98600.0,25.7512,25.8393,25.716,25.8217,98600.0
2013-02-11 09:40:00,43.97,43.98,43.88,43.91,59100.0,25.8217,25.8276,25.7688,25.7864,59100.0
2013-02-11 09:50:00,43.91,43.92,43.87,43.9,34900.0,25.7864,25.7923,25.763,25.7806,34900.0
2013-02-11 10:00:00,43.9,43.9,43.85,43.86,41200.0,25.7806,25.7806,25.7512,25.7571,41200.0
2013-02-11 10:10:00,43.85,43.88,43.82,43.86,53600.0,25.7512,25.7688,25.7336,25.7571,53600.0
2013-02-11 10:20:00,43.86,43.88,43.83,43.87,39700.0,25.7571,25.7688,25.7395,25.763,39700.0
2013-02-11 10:30:00,43.87,43.92,43.86,43.91,52900.0,25.763,25.7923,25.7571,25.7864,52900.0
2013-02-11 10:40:00,43.91,43.95,43.9,43.94,59800.0,25.7864,25.8099,25.7806,25.8041,59800.0
2013-02-11 10:50:00,43.93,43.97,43.93,43.97,40900.0,25.7982,25.8217,25.7982,25.8217,40900.0
2013-02-11 11:00:00,43.97,43.99,43.95,43.97,65800.0,25.8217,25.8334,25.8099,25.8217,65800.0
2013-02-11 11:10:00,43.97,43.99,43.94,43.94,52500.0,25.8217,25.8334,25.8041,25.8041,52500.0
2013-02-11 11:20:00,43.94,43.97,43.93,43.94,42900.0,25.8041,25.8217,25.7982,25.8041,42900.0
2013-02-11 11:30:00,43.94,43.96,43.92,43.95,22900.0,25.8041,25.8158,25.7923,25.8099,22900.0
2013-02-11 11:40:00,43.95,43.99,43.94,43.99,30700.0,25.8099,25.8334,25.8041,25.8334,30700.0
2013-02-11 11:50:00,43.98,43.99,43.98,43.98,26000.0,25.8276,25.8334,25.8276,25.8276,26000.0
2013-02-11 12:00:00,43.98,43.99,43.98,43.99,35400.0,25.8276,25.8334,25.8276,25.8334,35400.0
2013-02-11 12:10:00,43.99,44.0,43.98,43.98,48900.0,25.8334,25.8393,25.8276,25.8276,48900.0
2013-02-11 12:20:00,43.99,44.01,43.99,44.0,42500.0,25.8334,25.8452,25.8334,25.8393,42500.0
2013-02-11 12:30:00,44.01,44.03,43.98,44.03,58900.0,25.8452,25.8569,25.8276,25.8569,58900.0
2013-02-11 12:40:00,44.02,44.03,43.99,43.99,34500.0,25.851,25.8569,25.8334,25.8334,34500.0
2013-02-11 12:50:00,44.0,44.02,43.99,44.02,27800.0,25.8393,25.851,25.8334,25.851,27800.0
2013-02-11 13:00:00,44.01,44.03,44.0,44.01,34100.0,25.8452,25.8569,25.8393,25.8452,34100.0
2013-02-11 13:10:00,44.02,44.03,44.0,44.01,29600.0,25.851,25.8569,25.8393,25.8452,29600.0
2013-02-11 13:20:00,44.01,44.01,43.98,44.0,30000.0,25.8452,25.8452,25.8276,25.8393,30000.0
2013-02-11 13:30:00,44.0,44.0,43.98,44.0,16100.0,25.8393,25.8393,25.8276,25.8393,16100.0
2013-02-11 13:40:00,43.99,44.01,43.99,44.0,18100.0,25.8334,25.8452,25.8334,25.8393,18100.0
2013-02-11 13:50:00,44.0,44.01,43.99,44.0,23100.0,25.8393,25.8452,25.8334,25.8393,23100.0
2013-02-11 14:00:00,44.0,44.04,44.0,44.03,50400.0,25.8393,25.8628,25.8393,25.8569,50400.0
2013-02-11 14:10:00,44.02,44.03,44.02,44.02,19900.0,25.851,25.8569,25.851,25.851,19900.0
2013-02-11 14:20:00,44.03,44.03,44.02,44.02,15200.0,25.8569,25.8569,25.851,25.851,15200.0
2013-02-11 14:30:00,44.02,44.03,44.01,44.03,28500.0,25.851,25.8569,25.8452,25.8569,28500.0
2013-02-11 14:40:00,44.03,44.04,44.02,44.03,35500.0,25.8569,25.8628,25.851,25.8569,35500.0
2013-02-11 14:50:00,44.03,44.05,44.01,44.04,55300.0,25.8569,25.8687,25.8452,25.8628,55300.0
2013-02-11 15:00:00,44.04,44.11,44.04,44.11,140100.0,25.8628,25.9039,25.8628,25.9039,140100.0
2013-02-11 15:10:00,44.11,44.24,44.11,44.21,256100.0,25.9039,25.9802,25.9039,25.9626,256100.0
2013-02-11 15:20:00,44.21,44.22,44.13,44.14,52300.0,25.9626,25.9685,25.9156,25.9215,52300.0
2013-02-11 15:30:00,44.14,44.14,44.1,44.1,64600.0,25.9215,25.9215,25.898,25.898,64600.0
2013-02-11 15:40:00,44.1,44.11,44.06,44.1,132100.0,25.898,25.9039,25.8745,25.898,132100.0
2013-02-11 15:50:00,44.1,44.1,44.06,44.07,181900.0,25.898,25.898,25.8745,25.8804,181900.0
2013-02-12 09:30:00,44.07,44.12,44.02,44.08,73400.0,25.8804,25.9098,25.851,25.8863,73400.0
2013-02-12 09:40:00,44.07,44.08,43.95,44.01,84100.0,25.8804,25.8863,25.8099,25.8452,84100.0
2013-02-12 09:50:00,44.0,44.05,43.95,43.96,72100.0,25.8393,25.8687,25.8099,25.8158,72100.0
2013-02-12 10:00:00,43.97,44.04,43.96,44.04,51600.0,25.8217,25.8628,25.8158,25.8628,51600.0
2013-02-12 10:10:00,44.04,44.05,43.97,43.98,51300.0,25.8628,25.8687,25.8217,25.8276,51300.0
2013-02-12 10:20:00,43.99,44.02,43.95,43.97,58900.0,25.8334,25.851,25.8099,25.8217,58900.0
2013-02-12 10:30:00,43.98,43.98,43.93,43.93,42700.0,25.8276,25.8276,25.7982,25.7982,42700.0
2013-02-12 10:40:00,43.93,43.97,43.93,43.96,45500.0,25.7982,25.8217,25.7982,25.8158,45500.0
2013-02-12 10:50:00,43.95,43.97,43.91,43.96,62000.0,25.8099,25.8217,25.7864,25.8158,62000.0
2013-02-12 11:00:00,43.95,43.96,43.93,43.96,55700.0,25.8099,25.8158,25.7982,25.8158,55700.0
2013-02-12 11:10:00,43.95,43.99,43.95,43.99,31500.0,25.8099,25.8334,25.8099,25.8334,31500.0
2013-02-12 11:20:00,43.99,44.02,43.98,44.02,83000.0,25.8334,25.851,25.8276,25.851,83000.0
2013-02-12 11:30:00,44.02,44.07,44.01,44.02,52000.0,25.851,25.8804,25.8452,25.851,52000.0
2013-02-12 11:40:00,44.03,44.06,44.02,44.03,33200.0,25.8569,25.8745,25.851,25.8569,33200.0
2013-02-12 11:50:00,44.03,44.06,44.03,44.06,22400.0,25.8569,25.8745,25.8569,25.8745,22400.0
2013-02-12 12:00:00,44.06,44.07,44.02,44.07,47000.0,25.8745,25.8804,25.851,25.8804,47000.0
2013-02-12 12:10:00,44.07,44.08,44.05,44.05,56500.0,25.8804,25.8863,25.8687,25.8687,56500.0
2013-02-12 12:20:00,44.05,44.08,44.05,44.06,40700.0,25.8687,25.8863,25.8687,25.8745,40700.0
2013-02-12 12:30:00,44.06,44.08,44.04,44.06,26400.0,25.8745,25.8863,25.8628,25.8745,26400.0
2013-02-12 12:40:00,44.07,44.1,44.07,44.08,24700.0,25.8804,25.898,25.8804,25.8863,24700.0
2013-02-12 12:50:00,44.08,44.11,44.08,44.1,28000.0,25.8863,25.9039,25.8863,25.898,28000.0
2013-02-12 13:00:00,44.1,44.11,44.08,44.08,43900.0,25.898,25.9039,25.8863,25.8863,43900.0
2013-02-12 13:10:00,44.09,44.11,44.08,44.11,24300.0,25.8921,25.9039,25.8863,25.9039,24300.0
2013-02-12 13:20:00,44.11,44.14,44.11,44.12,49900.0,25.9039,25.9215,25.9039,25.9098,49900.0
2013-02-12 13:30:00,44.12,44.15,44.11,44.15,27500.0,25.9098,25.9274,25.9039,25.9274,27500.0
2013-02-12 13:40:00,44.15,44.16,44.11,44.13,30500.0,25.9274,25.9333,25.9039,25.9156,30500.0
2013-02-12 13:50:00,44.13,44.15,44.12,44.13,30500.0,25.9156,25.9274,25.9098,25.9156,30500.0
2013-02-12 14:00:00,44.13,44.15,44.13,44.14,33000.0,25.9156,25.9274,25.9156,25.9215,33000.0
2013-02-12 14:10:00,44.14,44.15,44.12,44.15,33000.0,25.9215,25.9274,25.9098,25.9274,33000.0
2013-02-12 14:20:00,44.14,44.15,44.11,44.12,28700.0,25.9215,25.9274,25.9039,25.9098,28700.0
2013-02-12 14:30:00,44.13,44.14,44.12,44.14,22500.0,25.9156,25.9215,25.9098,25.9215,22500.0
2013-02-12 14:40:00,44.14,44.16,44.12,44.15,65100.0,25.9215,25.9333,25.9098,25.9274,65100.0
2013-02-12 14:50:00,44.15,44.17,44.12,44.12,40800.0,25.9274,25.9391,25.9098,25.9098,40800.0
2013-02-12 15:00:00,44.12,44.13,44.11,44.12,29600.0,25.9098,25.9156,25.9039,25.9098,29600.0
2013-02-12 15:10:00,44.12,44.12,44.11,44.12,23100.0,25.9098,25.9098,25.9039,25.9098,23100.0
2013-02-12 15:20:00,44.12,44.13,44.11,44.11,43300.0,25.9098,25.9156,25.9039,25.9039,43300.0
2013-02-12 15:30:00,44.12,44.13,44.11,44.11,31500.0,25.9098,25.9156,25.9039,25.9039,31500.0
2013-02-12 15:40:00,44.11,44.14,44.11,44.14,82400.0,25.9039,25.9215,25.9039,25.9215,82400.0
2013-02-12 15:50:00,44.14,44.16,44.13,44.16,131100.0,25.9215,25.9333,25.9156,25.9333,131100.0
2013-02-13 09:30:00,44.12,44.25,44.06,44.23,84400.0,25.9098,25.9861,25.8745,25.9744,84400.0
2013-02-13 09:40:00,44.22,44.29,44.17,44.2,77800.0,25.9685,26.0096,25.9391,25.9567,77800.0
2013-02-13 09:50:00,44.2,44.2,44.13,44.13,49400.0,25.9567,25.9567,25.9156,25.9156,49400.0
2013-02-13 10:00:00,44.14,44.19,44.13,44.18,50500.0,25.9215,25.9509,25.9156,25.945,50500.0
2013-02-13 10:10:00,44.18,44.21,44.13,44.18,57200.0,25.945,25.9626,25.9156,25.945,57200.0
2013-02-13 10:20:00,44.17,44.23,44.17,44.22,70000.0,25.9391,25.9744,25.9391,25.9685,70000.0
2013-02-13 10:30:00,44.21,44.24,44.21,44.24,56000.0,25.9626,25.9802,25.9626,25.9802,56000.0
2013-02-13 10:40:00,44.23,44.26,44.23,44.25,78600.0,25.9744,25.992,25.9744,25.9861,78600.0
2013-02-13 10:50:00,44.25,44.27,44.22,44.25,56700.0,25.9861,25.9979,25.9685,25.9861,56700.0
2013-02-13 11:00:00,44.24,44.25,44.23,44.23,43900.0,25.9802,25.9861,25.9744,25.9744,43900.0
2013-02-13 11:10:00,44.24,44.24,44.21,44.23,49000.0,25.9802,25.9802,25.9626,25.9744,49000.0
2013-02-13 11:20:00,44.22,44.24,44.21,44.22,69300.0,25.9685,25.9802,25.9626,25.9685,69300.0
2013-02-13 11:30:00,44.22,44.24,44.2,44.21,32900.0,25.9685,25.9802,25.9567,25.9626,32900.0
2013-02-13 11:40:00,44.21,44.21,44.16,44.16,69400.0,25.9626,25.9626,25.9333,25.9333,69400.0
2013-02-13 11:50:00,44.17,44.17,44.15,44.16,27100.0,25.9391,25.9391,25.9274,25.9333,27100.0
2013-02-13 12:00:00,44.17,44.18,44.15,44.17,35900.0,25.9391,25.945,25.9274,25.9391,35900.0
2013-02-13 12:10:00,44.18,44.19,44.16,44.18,32500.0,25.945,25.9509,25.9333,25.945,32500.0
2013-02-13 12:20:00,44.17,44.18,44.16,44.18,11800.0,25.9391,25.945,25.9333,25.945,11800.0
2013-02-13 12:30:00,44.17,44.18,44.16,44.17,18900.0,25.9391,25.945,25.9333,25.9391,18900.0
2013-02-13 12:40:00,44.18,44.19,44.16,44.17,35900.0,25.945,25.9509,25.9333,25.9391,35900.0
2013-02-13 12:50:00,44.17,44.17,44.14,44.15,54600.0,25.9391,25.9391,25.9215,25.9274,54600.0
2013-02-13 13:00:00,44.15,44.17,44.12,44.13,34700.0,25.9274,25.9391,25.9098,25.9156,34700.0
2013-02-13 13:10:00,44.13,44.16,44.13,44.16,31000.0,25.9156,25.9333,25.9156,25.9333,31000.0
2013-02-13 13:20:00,44.15,44.16,44.12,44.13,27700.0,25.9274,25.9333,25.9098,25.9156,27700.0
2013-02-13 13:30:00,44.13,44.15,44.1,44.11,25000.0,25.9156,25.9274,25.898,25.9039,25000.0
2013-02-13 13:40:00,44.11,44.12,44.1,44.11,10300.0,25.9039,25.9098,25.898,25.9039,10300.0
2013-02-13 13:50:00,44.12,44.13,44.1,44.11,29600.0,25.9098,25.9156,25.898,25.9039,29600.0
2013-02-13 14:00:00,44.11,44.15,44.11,44.12,45600.0,25.9039,25.9274,25.9039,25.9098,45600.0
2013-02-13 14:10:00,44.12,44.12,44.1,44.1,40900.0,25.9098,25.9098,25.898,25.898,40900.0
2013-02-13 14:20:00,44.1,44.12,44.08,44.11,39400.0,25.898,25.9098,25.8863,25.9039,39400.0
2013-02-13 14:30:00,44.1,44.1,44.06,44.08,80600.0,25.898,25.898,25.8745,25.8863,80600.0
2013-02-13 14:40:00,44.08,44.1,44.06,44.07,34700.0,25.8863,25.898,25.8745,25.8804,34700.0
2013-02-13 14:50:00,44.07,44.1,44.07,44.09,34300.0,25.8804,25.898,25.8804,25.8921,34300.0
2013-02-13 15:00:00,44.1,44.11,44.09,44.11,28700.0,25.898,25.9039,25.8921,25.9039,28700.0
2013-02-13 15:10:00,44.11,44.12,44.09,44.1,39100.0,25.9039,25.9098,25.8921,25.898,39100.0
2013-02-13 15:20:00,44.09,44.13,44.09,44.13,50500.0,25.8921,25.9156,25.8921,25.9156,50500.0
2013-02-13 15:30:00,44.13,44.15,44.11,44.14,98800.0,25.9156,25.9274,25.9039,25.9215,98800.0
2013-02-13 15:40:00,44.14,44.17,44.13,44.15,154800.0,25.9215,25.9391,25.9156,25.9274,154800.0
2013-02-13 15:50:00,44.16,44.19,44.14,44.17,243600.0,25.9333,25.9509,25.9215,25.9391,243600.0
2013-02-14 09:30:00,44.11,44.16,44.07,44.13,105100.0,25.9039,25.9333,25.8804,25.9156,105100.0
2013-02-14 09:40:00,44.11,44.15,44.03,44.13,130100.0,25.9039,25.9274,25.8569,25.9156,130100.0
2013-02-14 09:50:00,44.13,44.2,44.1,44.14,79500.0,25.9156,25.9567,25.898,25.9215,79500.0
2013-02-14 10:00:00,44.14,44.22,44.06,44.07,167300.0,25.9215,25.9685,25.8745,25.8804,167300.0
2013-02-14 10:10:00,44.09,44.09,43.98,44.02,103900.0,25.8921,25.8921,25.8276,25.851,103900.0
2013-02-14 10:20:00,44.02,44.05,43.97,43.97,65800.0,25.851,25.8687,25.8217,25.8217,65800.0
2013-02-14 10:30:00,43.98,44.0,43.96,43.98,33500.0,25.8276,25.8393,25.8158,25.8276,33500.0
2013-02-14 10:40:00,43.98,44.02,43.98,44.0,43200.0,25.8276,25.851,25.8276,25.8393,43200.0
2013-02-14 10:50:00,43.99,44.0,43.96,43.98,32300.0,25.8334,25.8393,25.8158,25.8276,32300.0
2013-02-14 11:00:00,43.98,43.98,43.93,43.93,29400.0,25.8276,25.8276,25.7982,25.7982,29400.0
2013-02-14 11:10:00,43.93,43.94,43.88,43.89,42900.0,25.7982,25.8041,25.7688,25.7747,42900.0
2013-02-14 11:20:00,43.89,43.91,43.86,43.9,41600.0,25.7747,25.7864,25.7571,25.7806,41600.0
2013-02-14 11:30:00,43.89,43.89,43.85,43.85,53400.0,25.7747,25.7747,25.7512,25.7512,53400.0
2013-02-14 11:40:00,43.86,43.86,43.81,43.83,37600.0,25.7571,25.7571,25.7277,25.7395,37600.0
2013-02-14 11:50:00,43.82,43.86,43.82,43.84,34400.0,25.7336,25.7571,25.7336,25.7453,34400.0
2013-02-14 12:00:00,43.85,43.87,43.83,43.84,35500.0,25.7512,25.763,25.7395,25.7453,35500.0
2013-02-14 12:10:00,43.85,43.86,43.81,43.82,32000.0,25.7512,25.7571,25.7277,25.7336,32000.0
2013-02-14 12:20:00,43.82,43.84,43.81,43.82,31700.0,25.7336,25.7453,25.7277,25.7336,31700.0
2013-02-14 12:30:00,43.82,43.83,43.81,43.82,15200.0,25.7336,25.7395,25.7277,25.7336,15200.0
2013-02-14 12:40:00,43.82,43.83,43.8,43.83,39400.0,25.7336,25.7395,25.7218,25.7395,39400.0
2013-02-14 12:50:00,43.83,43.83,43.81,43.82,36400.0,25.7395,25.7395,25.7277,25.7336,36400.0
2013-02-14 13:00:00,43.81,43.83,43.81,43.82,36400.0,25.7277,25.7395,25.7277,25.7336,36400.0
2013-02-14 13:10:00,43.82,43.85,43.81,43.83,43900.0,25.7336,25.7512,25.7277,25.7395,43900.0
2013-02-14 13:20:00,43.83,43.84,43.8,43.82,26400.0,25.7395,25.7453,25.7218,25.7336,26400.0
2013-02-14 13:30:00,43.82,43.84,43.8,43.83,32100.0,25.7336,25.7453,25.7218,25.7395,32100.0
2013-02-14 13:40:00,43.82,43.85,43.81,43.85,31400.0,25.7336,25.7512,25.7277,25.7512,31400.0
2013-02-14 13:50:00,43.84,43.88,43.84,43.84,34400.0,25.7453,25.7688,25.7453,25.7453,34400.0
2013-02-14 14:00:00,43.84,43.91,43.84,43.91,41300.0,25.7453,25.7864,25.7453,25.7864,41300.0
2013-02-14 14:10:00,43.91,43.94,43.9,43.9,42100.0,25.7864,25.8041,25.7806,25.7806,42100.0
2013-02-14 14:20:00,43.91,43.92,43.89,43.91,23100.0,25.7864,25.7923,25.7747,25.7864,23100.0
2013-02-14 14:30:00,43.91,43.91,43.9,43.91,17900.0,25.7864,25.7864,25.7806,25.7864,17900.0
2013-02-14 14:40:00,43.91,43.91,43.86,43.88,45400.0,25.7864,25.7864,25.7571,25.7688,45400.0
2013-02-14 14:50:00,43.87,43.88,43.86,43.86,22400.0,25.763,25.7688,25.7571,25.7571,22400.0
2013-02-14 15:00:00,43.87,43.9,43.85,43.89,41000.0,25.763,25.7806,25.7512,25.7747,41000.0
2013-02-14 15:10:00,43.89,43.9,43.87,43.87,46000.0,25.7747,25.7806,25.763,25.763,46000.0
2013-02-14 15:20:00,43.88,43.93,43.87,43.93,59100.0,25.7688,25.7982,25.763,25.7982,59100.0
2013-02-14 15:30:00,43.93,43.93,43.9,43.92,59600.0,25.7982,25.7982,25.7806,25.7923,59600.0
2013-02-14 15:40:00,43.92,43.92,43.89,43.91,85800.0,25.7923,25.7923,25.7747,25.7864,85800.0
2013-02-14 15:50:00,43.91,43.93,43.9,43.91,179100.0,25.7864,25.7982,25.7806,25.7864,179100.0
2013-02-15 09:30:00,44.04,44.09,43.92,44.05,706800.0,25.8628,25.8921,25.7923,25.8687,706800.0
2013-02-15 09:40:00,44.05,44.07,43.95,44.0,86000.0,25.8687,25.8804,25.8099,25.8393,86000.0
2013-02-15 09:50:00,43.99,44.06,43.95,44.0,65200.0,25.8334,25.8745,25.8099,25.8393,65200.0
2013-02-15 10:00:00,44.0,44.07,44.0,44.02,58400.0,25.8393,25.8804,25.8393,25.851,58400.0
2013-02-15 10:10:00,44.03,44.05,44.02,44.03,35000.0,25.8569,25.8687,25.851,25.8569,35000.0
2013-02-15 10:20:00,44.04,44.05,44.01,44.04,51700.0,25.8628,25.8687,25.8452,25.8628,51700.0
2013-02-15 10:30:00,44.04,44.04,43.99,44.0,42100.0,25.8628,25.8628,25.8334,25.8393,42100.0
2013-02-15 10:40:00,43.99,44.05,43.97,44.03,49200.0,25.8334,25.8687,25.8217,25.8569,49200.0
2013-02-15 10:50:00,44.03,44.06,44.01,44.06,47700.0,25.8569,25.8745,25.8452,25.8745,47700.0
2013-02-15 11:00:00,44.06,44.07,44.04,44.07,36800.0,25.8745,25.8804,25.8628,25.8804,36800.0
2013-02-15 11:10:00,44.06,44.08,44.05,44.06,123900.0,25.8745,25.8863,25.8687,25.8745,123900.0
2013-02-15 11:20:00,44.07,44.09,44.05,44.08,49400.0,25.8804,25.8921,25.8687,25.8863,49400.0
2013-02-15 11:30:00,44.08,44.09,44.07,44.09,47100.0,25.8863,25.8921,25.8804,25.8921,47100.0
2013-02-15 11:40:00,44.09,44.09,44.07,44.08,46000.0,25.8921,25.8921,25.8804,25.8863,46000.0
2013-02-15 11:50:00,44.09,44.09,44.04,44.06,113000.0,25.8921,25.8921,25.8628,25.8745,113000.0
2013-02-15 12:00:00,44.05,44.06,44.01,44.03,51600.0,25.8687,25.8745,25.8452,25.8569,51600.0
2013-02-15 12:10:00,44.03,44.03,43.99,43.99,32500.0,25.8569,25.8569,25.8334,25.8334,32500.0
2013-02-15 12:20:00,43.99,44.0,43.96,43.97,38400.0,25.8334,25.8393,25.8158,25.8217,38400.0
2013-02-15 12:30:00,43.97,44.0,43.96,43.98,22200.0,25.8217,25.8393,25.8158,25.8276,22200.0
2013-02-15 12:40:00,43.99,44.01,43.97,43.99,18000.0,25.8334,25.8452,25.8217,25.8334,18000.0
2013-02-15 12:50:00,43.99,44.02,43.99,43.99,24700.0,25.8334,25.851,25.8334,25.8334,24700.0
2013-02-15 13:00:00,44.0,44.01,43.99,44.0,20900.0,25.8393,25.8452,25.8334,25.8393,20900.0
2013-02-15 13:10:00,44.0,44.02,43.99,44.02,14100.0,25.8393,25.851,25.8334,25.851,14100.0
2013-02-15 13:20:00,44.02,44.02,44.0,44.0,26700.0,25.851,25.851,25.8393,25.8393,26700.0
2013-02-15 13:30:00,44.01,44.04,44.01,44.04,20900.0,25.8452,25.8628,25.8452,25.8628,20900.0
2013-02-15 13:40:00,44.04,44.05,44.02,44.05,43700.0,25.8628,25.8687,25.851,25.8687,43700.0
2013-02-15 13:50:00,44.05,44.08,44.05,44.08,32300.0,25.8687,25.8863,25.8687,25.8863,32300.0
2013-02-15 14:00:00,44.08,44.09,44.02,44.02,50700.0,25.8863,25.8921,25.851,25.851,50700.0
2013-02-15 14:10:00,44.01,44.02,43.96,43.96,64200.0,25.8452,25.851,25.8158,25.8158,64200.0
2013-02-15 14:20:00,43.96,43.98,43.95,43.95,48200.0,25.8158,25.8276,25.8099,25.8099,48200.0
2013-02-15 14:30:00,43.96,44.0,43.96,43.97,40600.0,25.8158,25.8393,25.8158,25.8217,40600.0
2013-02-15 14:40:00,43.97,44.01,43.93,44.0,162500.0,25.8217,25.8452,25.7982,25.8393,162500.0
2013-02-15 14:50:00,43.99,44.0,43.98,43.98,26700.0,25.8334,25.8393,25.8276,25.8276,26700.0
2013-02-15 15:00:00,43.98,44.02,43.98,44.0,49900.0,25.8276,25.851,25.8276,25.8393,49900.0
2013-02-15 15:10:00,44.0,44.03,44.0,44.02,36700.0,25.8393,25.8569,25.8393,25.851,36700.0
2013-02-15 15:20:00,44.02,44.05,44.01,44.02,49700.0,25.851,25.8687,25.8452,25.851,49700.0
2013-02-15 15:30:00,44.03,44.05,44.02,44.05,60100.0,25.8569,25.8687,25.851,25.8687,60100.0
2013-02-15 15:40:00,44.04,44.07,44.03,44.06,100500.0,25.8628,25.8804,25.8569,25.8745,100500.0
2013-02-15 15:50:00,44.07,44.1,44.06,44.09,359900.0,25.8804,25.898,25.8745,25.8921,359900.0
2013-02-19 09:30:00,44.2,44.58,44.15,44.58,292700.0,25.9567,26.1799,25.9274,26.1799,292700.0
2013-02-19 09:40:00,44.57,44.63,44.37,44.37,162000.0,26.174,26.2093,26.0566,26.0566,162000.0
2013-02-19 09:50:00,44.37,44.45,44.34,44.35,81400.0,26.0566,26.1036,26.039,26.0448,81400.0
2013-02-19 10:00:00,44.34,44.45,44.31,44.45,77800.0,26.039,26.1036,26.0213,26.1036,77800.0
2013-02-19 10:10:00,44.45,44.45,44.39,44.39,64500.0,26.1036,26.1036,26.0683,26.0683,64500.0
2013-02-19 10:20:00,44.39,44.41,44.37,44.37,67900.0,26.0683,26.0801,26.0566,26.0566,67900.0
2013-02-19 10:30:00,44.38,44.43,44.37,44.42,63800.0,26.0625,26.0918,26.0566,26.0859,63800.0
2013-02-19 10:40:00,44.41,44.42,44.36,44.38,62100.0,26.0801,26.0859,26.0507,26.0625,62100.0
2013-02-19 10:50:00,44.37,44.39,44.33,44.37,55200.0,26.0566,26.0683,26.0331,26.0566,55200.0
2013-02-19 11:00:00,44.36,44.37,44.32,44.37,58000.0,26.0507,26.0566,26.0272,26.0566,58000.0
2013-02-19 11:10:00,44.37,44.37,44.33,44.35,54400.0,26.0566,26.0566,26.0331,26.0448,54400.0
2013-02-19 11:20:00,44.34,44.41,44.33,44.41,66900.0,26.039,26.0801,26.0331,26.0801,66900.0
2013-02-19 11:30:00,44.4,44.42,44.36,44.36,86400.0,26.0742,26.0859,26.0507,26.0507,86400.0
2013-02-19 11:40:00,44.35,44.41,44.35,44.41,63500.0,26.0448,26.0801,26.0448,26.0801,63500.0
2013-02-19 11:50:00,44.41,44.45,44.4,44.43,50700.0,26.0801,26.1036,26.0742,26.0918,50700.0
2013-02-19 12:00:00,44.43,44.43,44.39,44.42,48300.0,26.0918,26.0918,26.0683,26.0859,48300.0
2013-02-19 12:10:00,44.42,44.46,44.41,44.45,89800.0,26.0859,26.1094,26.0801,26.1036,89800.0
2013-02-19 12:20:00,44.44,44.45,44.44,44.44,50200.0,26.0977,26.1036,26.0977,26.0977,50200.0
2013-02-19 12:30:00,44.44,44.45,44.42,44.44,47300.0,26.0977,26.1036,26.0859,26.0977,47300.0
2013-02-19 12:40:00,44.43,44.45,44.41,44.42,93200.0,26.0918,26.1036,26.0801,26.0859,93200.0
2013-02-19 12:50:00,44.42,44.46,44.42,44.45,45500.0,26.0859,26.1094,26.0859,26.1036,45500.0
2013-02-19 13:00:00,44.46,44.46,44.45,44.46,32400.0,26.1094,26.1094,26.1036,26.1094,32400.0
2013-02-19 13:10:00,44.46,44.47,44.43,44.46,41300.0,26.1094,26.1153,26.0918,26.1094,41300.0
2013-02-19 13:20:00,44.46,44.48,44.43,44.44,38900.0,26.1094,26.1212,26.0918,26.0977,38900.0
2013-02-19 13:30:00,44.43,44.45,44.42,44.42,28600.0,26.0918,26.1036,26.0859,26.0859,28600.0
2013-02-19 13:40:00,44.42,44.44,44.41,44.42,22500.0,26.0859,26.0977,26.0801,26.0859,22500.0
2013-02-19 13:50:00,44.42,44.44,44.41,44.43,50300.0,26.0859,26.0977,26.0801,26.0918,50300.0
2013-02-19 14:00:00,44.43,44.47,44.42,44.47,29900.0,26.0918,26.1153,26.0859,26.1153,29900.0
2013-02-19 14:10:00,44.46,44.46,44.44,44.44,24800.0,26.1094,26.1094,26.0977,26.0977,24800.0
2013-02-19 14:20:00,44.45,44.47,44.43,44.45,53800.0,26.1036,26.1153,26.0918,26.1036,53800.0
2013-02-19 14:30:00,44.44,44.47,44.44,44.46,33300.0,26.0977,26.1153,26.0977,26.1094,33300.0
2013-02-19 14:40:00,44.47,44.5,44.45,44.45,62200.0,26.1153,26.1329,26.1036,26.1036,62200.0
2013-02-19 14:50:00,44.45,44.48,44.45,44.47,36000.0,26.1036,26.1212,26.1036,26.1153,36000.0
2013-02-19 15:00:00,44.47,44.47,44.45,44.47,56600.0,26.1153,26.1153,26.1036,26.1153,56600.0
2013-02-19 15:10:00,44.47,44.48,44.45,44.47,54800.0,26.1153,26.1212,26.1036,26.1153,54800.0
2013-02-19 15:20:00,44.47,44.47,44.45,44.45,32700.0,26.1153,26.1153,26.1036,26.1036,32700.0
2013-02-19 15:30:00,44.46,44.46,44.41,44.42,43000.0,26.1094,26.1094,26.0801,26.0859,43000.0
2013-02-19 15:40:00,44.41,44.43,44.41,44.43,89100.0,26.0801,26.0918,26.0801,26.0918,89100.0
2013-02-19 15:50:00,44.43,44.48,44.42,44.47,156100.0,26.0918,26.1212,26.0859,26.1153,156100.0
2013-02-20 09:30:00,44.44,44.51,44.4,44.51,122500.0,26.0977,26.1388,26.0742,26.1388,122500.0
2013-02-20 09:40:00,44.51,44.52,44.46,44.49,54400.0,26.1388,26.1447,26.1094,26.1271,54400.0
2013-02-20 09:50:00,44.49,44.5,44.47,44.49,47600.0,26.1271,26.1329,26.1153,26.1271,47600.0
2013-02-20 10:00:00,44.48,44.53,44.47,44.51,81100.0,26.1212,26.1505,26.1153,26.1388,81100.0
2013-02-20 10:10:00,44.5,44.53,44.5,44.53,44700.0,26.1329,26.1505,26.1329,26.1505,44700.0
2013-02-20 10:20:00,44.53,44.53,44.45,44.47,56400.0,26.1505,26.1505,26.1036,26.1153,56400.0
2013-02-20 10:30:00,44.47,44.5,44.45,44.48,51800.0,26.1153,26.1329,26.1036,26.1212,51800.0
2013-02-20 10:40:00,44.49,44.54,44.48,44.54,58400.0,26.1271,26.1564,26.1212,26.1564,58400.0
2013-02-20 10:50:00,44.53,44.55,44.52,44.53,62800.0,26.1505,26.1623,26.1447,26.1505,62800.0
2013-02-20 11:00:00,44.54,44.55,44.51,44.53,78700.0,26.1564,26.1623,26.1388,26.1505,78700.0
2013-02-20 11:10:00,44.53,44.55,44.51,44.53,58200.0,26.1505,26.1623,26.1388,26.1505,58200.0
2013-02-20 11:20:00,44.53,44.55,44.52,44.54,43000.0,26.1505,26.1623,26.1447,26.1564,43000.0
2013-02-20 11:30:00,44.53,44.6,44.53,44.6,91500.0,26.1505,26.1916,26.1505,26.1916,91500.0
2013-02-20 11:40:00,44.6,44.66,44.59,44.63,88300.0,26.1916,26.2269,26.1858,26.2093,88300.0
2013-02-20 11:50:00,44.64,44.67,44.61,44.67,43400.0,26.2151,26.2328,26.1975,26.2328,43400.0
2013-02-20 12:00:00,44.66,44.68,44.65,44.66,46700.0,26.2269,26.2386,26.221,26.2269,46700.0
2013-02-20 12:10:00,44.66,44.69,44.66,44.68,47900.0,26.2269,26.2445,26.2269,26.2386,47900.0
2013-02-20 12:20:00,44.67,44.68,44.63,44.63,39000.0,26.2328,26.2386,26.2093,26.2093,39000.0
2013-02-20 12:30:00,44.63,44.66,44.63,44.66,41800.0,26.2093,26.2269,26.2093,26.2269,41800.0
2013-02-20 12:40:00,44.66,44.68,44.64,44.65,47100.0,26.2269,26.2386,26.2151,26.221,47100.0
2013-02-20 12:50:00,44.65,44.72,44.64,44.72,43900.0,26.221,26.2621,26.2151,26.2621,43900.0
2013-02-20 13:00:00,44.72,44.73,44.68,44.69,50600.0,26.2621,26.268,26.2386,26.2445,50600.0
2013-02-20 13:10:00,44.69,44.7,44.68,44.69,31400.0,26.2445,26.2504,26.2386,26.2445,31400.0
2013-02-20 13:20:00,44.69,44.73,44.69,44.72,97100.0,26.2445,26.268,26.2445,26.2621,97100.0
2013-02-20 13:30:00,44.73,44.73,44.71,44.72,56600.0,26.268,26.268,26.2562,26.2621,56600.0
2013-02-20 13:40:00,44.71,44.75,44.71,44.75,28500.0,26.2562,26.2797,26.2562,26.2797,28500.0
2013-02-20 13:50:00,44.74,44.76,44.74,44.76,23700.0,26.2739,26.2856,26.2739,26.2856,23700.0
2013-02-20 14:00:00,44.76,44.77,44.71,44.77,77200.0,26.2856,26.2915,26.2562,26.2915,77200.0
2013-02-20 14:10:00,44.77,44.77,44.66,44.66,60600.0,26.2915,26.2915,26.2269,26.2269,60600.0
2013-02-20 14:20:00,44.66,44.67,44.61,44.66,112300.0,26.2269,26.2328,26.1975,26.2269,112300.0
2013-02-20 14:30:00,44.66,44.68,44.64,44.68,71100.0,26.2269,26.2386,26.2151,26.2386,71100.0
2013-02-20 14:40:00,44.67,44.68,44.55,44.58,99600.0,26.2328,26.2386,26.1623,26.1799,99600.0
2013-02-20 14:50:00,44.58,44.6,44.53,44.56,74000.0,26.1799,26.1916,26.1505,26.1682,74000.0
2013-02-20 15:00:00,44.56,44.62,44.52,44.61,114400.0,26.1682,26.2034,26.1447,26.1975,114400.0
2013-02-20 15:10:00,44.61,44.62,44.55,44.56,55100.0,26.1975,26.2034,26.1623,26.1682,55100.0
2013-02-20 15:20:00,44.55,44.57,44.51,44.52,73400.0,26.1623,26.174,26.1388,26.1447,73400.0
2013-02-20 15:30:00,44.52,44.58,44.49,44.56,173100.0,26.1447,26.1799,26.1271,26.1682,173100.0
2013-02-20 15:40:00,44.56,44.6,44.53,44.53,109900.0,26.1682,26.1916,26.1505,26.1505,109900.0
2013-02-20 15:50:00,44.53,44.57,44.52,44.56,403600.0,26.1505,26.174,26.1447,26.1682,403600.0
2013-02-21 09:30:00,44.53,44.71,44.42,44.69,145800.0,26.1505,26.2562,26.0859,26.2445,145800.0
2013-02-21 09:40:00,44.69,44.72,44.5,44.56,100800.0,26.2445,26.2621,26.1329,26.1682,100800.0
2013-02-21 09:50:00,44.57,44.66,44.54,44.59,108600.0,26.174,26.2269,26.1564,26.1858,108600.0
2013-02-21 10:00:00,44.58,44.67,44.48,44.67,156900.0,26.1799,26.2328,26.1212,26.2328,156900.0
2013-02-21 10:10:00,44.66,44.69,44.53,44.53,119300.0,26.2269,26.2445,26.1505,26.1505,119300.0
2013-02-21 10:20:00,44.54,44.59,44.53,44.53,96500.0,26.1564,26.1858,26.1505,26.1505,96500.0
2013-02-21 10:30:00,44.54,44.54,44.47,44.49,76400.0,26.1564,26.1564,26.1153,26.1271,76400.0
2013-02-21 10:40:00,44.49,44.54,44.48,44.54,68200.0,26.1271,26.1564,26.1212,26.1564,68200.0
2013-02-21 10:50:00,44.53,44.54,44.46,44.47,51800.0,26.1505,26.1564,26.1094,26.1153,51800.0
2013-02-21 11:00:00,44.47,44.5,44.45,44.47,62800.0,26.1153,26.1329,26.1036,26.1153,62800.0
2013-02-21 11:10:00,44.48,44.48,44.4,44.43,58800.0,26.1212,26.1212,26.0742,26.0918,58800.0
2013-02-21 11:20:00,44.42,44.45,44.4,44.43,65400.0,26.0859,26.1036,26.0742,26.0918,65400.0
2013-02-21 11:30:00,44.43,44.46,44.41,44.44,81300.0,26.0918,26.1094,26.0801,26.0977,81300.0
2013-02-21 11:40:00,44.44,44.49,44.43,44.47,54600.0,26.0977,26.1271,26.0918,26.1153,54600.0
2013-02-21 11:50:00,44.47,44.5,44.45,44.49,21600.0,26.1153,26.1329,26.1036,26.1271,21600.0
2013-02-21 12:00:00,44.49,44.51,44.48,44.51,28200.0,26.1271,26.1388,26.1212,26.1388,28200.0
2013-02-21 12:10:00,44.51,44.55,44.5,44.52,96400.0,26.1388,26.1623,26.1329,26.1447,96400.0
2013-02-21 12:20:00,44.52,44.57,44.51,44.56,57500.0,26.1447,26.174,26.1388,26.1682,57500.0
2013-02-21 12:30:00,44.56,44.57,44.5,44.52,69600.0,26.1682,26.174,26.1329,26.1447,69600.0
2013-02-21 12:40:00,44.52,44.53,44.46,44.5,30800.0,26.1447,26.1505,26.1094,26.1329,30800.0
2013-02-21 12:50:00,44.5,44.58,44.48,44.55,30500.0,26.1329,26.1799,26.1212,26.1623,30500.0
2013-02-21 13:00:00,44.55,44.58,44.53,44.54,36100.0,26.1623,26.1799,26.1505,26.1564,36100.0
2013-02-21 13:10:00,44.53,44.56,44.51,44.52,35900.0,26.1505,26.1682,26.1388,26.1447,35900.0
2013-02-21 13:20:00,44.52,44.56,44.51,44.56,25700.0,26.1447,26.1682,26.1388,26.1682,25700.0
2013-02-21 13:30:00,44.56,44.58,44.53,44.58,40200.0,26.1682,26.1799,26.1505,26.1799,40200.0
2013-02-21 13:40:00,44.58,44.58,44.54,44.56,41600.0,26.1799,26.1799,26.1564,26.1682,41600.0
2013-02-21 13:50:00,44.55,44.58,44.55,44.57,133600.0,26.1623,26.1799,26.1623,26.174,133600.0
2013-02-21 14:00:00,44.57,44.57,44.52,44.53,31300.0,26.174,26.174,26.1447,26.1505,31300.0
2013-02-21 14:10:00,44.53,44.55,44.53,44.54,45300.0,26.1505,26.1623,26.1505,26.1564,45300.0
2013-02-21 14:20:00,44.54,44.54,44.53,44.53,41200.0,26.1564,26.1564,26.1505,26.1505,41200.0
2013-02-21 14:30:00,44.54,44.56,44.52,44.52,49800.0,26.1564,26.1682,26.1447,26.1447,49800.0
2013-02-21 14:40:00,44.52,44.54,44.51,44.51,24500.0,26.1447,26.1564,26.1388,26.1388,24500.0
2013-02-21 14:50:00,44.5,44.52,44.48,44.5,42400.0,26.1329,26.1447,26.1212,26.1329,42400.0
2013-02-21 15:00:00,44.51,44.55,44.49,44.52,50400.0,26.1388,26.1623,26.1271,26.1447,50400.0
2013-02-21 15:10:00,44.53,44.56,44.5,44.51,51600.0,26.1505,26.1682,26.1329,26.1388,51600.0
2013-02-21 15:20:00,44.52,44.55,44.5,44.53,74900.0,26.1447,26.1623,26.1329,26.1505,74900.0
2013-02-21 15:30:00,44.53,44.53,44.47,44.48,69300.0,26.1505,26.1505,26.1153,26.1212,69300.0
2013-02-21 15:40:00,44.48,44.51,44.45,44.49,90800.0,26.1212,26.1388,26.1036,26.1271,90800.0
2013-02-21 15:50:00,44.49,44.5,44.41,44.43,202600.0,26.1271,26.1329,26.0801,26.0918,202600.0
2013-02-22 09:30:00,44.59,44.68,44.51,44.66,113200.0,26.1858,26.2386,26.1388,26.2269,113200.0
2013-02-22 09:40:00,44.66,44.73,44.6,44.73,88200.0,26.2269,26.268,26.1916,26.268,88200.0
2013-02-22 09:50:00,44.73,44.85,44.71,44.85,100100.0,26.268,26.3385,26.2562,26.3385,100100.0
2013-02-22 10:00:00,44.86,44.87,44.75,44.77,113300.0,26.3443,26.3502,26.2797,26.2915,113300.0
2013-02-22 10:10:00,44.78,44.78,44.71,44.74,103600.0,26.2974,26.2974,26.2562,26.2739,103600.0
2013-02-22 10:20:00,44.74,44.74,44.67,44.68,73200.0,26.2739,26.2739,26.2328,26.2386,73200.0
2013-02-22 10:30:00,44.67,44.72,44.67,44.72,73100.0,26.2328,26.2621,26.2328,26.2621,73100.0
2013-02-22 10:40:00,44.72,44.74,44.7,44.73,130100.0,26.2621,26.2739,26.2504,26.268,130100.0
2013-02-22 10:50:00,44.71,44.72,44.68,44.69,106900.0,26.2562,26.2621,26.2386,26.2445,106900.0
2013-02-22 11:00:00,44.7,44.74,44.69,44.74,79000.0,26.2504,26.2739,26.2445,26.2739,79000.0
2013-02-22 11:10:00,44.73,44.74,44.66,44.68,65400.0,26.268,26.2739,26.2269,26.2386,65400.0
2013-02-22 11:20:00,44.69,44.74,44.67,44.74,76400.0,26.2445,26.2739,26.2328,26.2739,76400.0
2013-02-22 11:30:00,44.74,44.74,44.7,44.72,72100.0,26.2739,26.2739,26.2504,26.2621,72100.0
2013-02-22 11:40:00,44.72,44.72,44.69,44.7,61500.0,26.2621,26.2621,26.2445,26.2504,61500.0
2013-02-22 11:50:00,44.7,44.71,44.68,44.69,53300.0,26.2504,26.2562,26.2386,26.2445,53300.0
2013-02-22 12:00:00,44.69,44.7,44.65,44.7,87200.0,26.2445,26.2504,26.221,26.2504,87200.0
2013-02-22 12:10:00,44.7,44.7,44.64,44.65,63000.0,26.2504,26.2504,26.2151,26.221,63000.0
2013-02-22 12:20:00,44.65,44.7,44.64,44.69,35300.0,26.221,26.2504,26.2151,26.2445,35300.0
2013-02-22 12:30:00,44.68,44.7,44.67,44.69,37900.0,26.2386,26.2504,26.2328,26.2445,37900.0
2013-02-22 12:40:00,44.68,44.74,44.68,44.73,60600.0,26.2386,26.2739,26.2386,26.268,60600.0
2013-02-22 12:50:00,44.73,44.74,44.69,44.7,28700.0,26.268,26.2739,26.2445,26.2504,28700.0
2013-02-22 13:00:00,44.7,44.71,44.66,44.68,57200.0,26.2504,26.2562,26.2269,26.2386,57200.0
2013-02-22 13:10:00,44.68,44.72,44.66,44.72,40500.0,26.2386,26.2621,26.2269,26.2621,40500.0
2013-02-22 13:20:00,44.72,44.73,44.7,44.71,40600.0,26.2621,26.268,26.2504,26.2562,40600.0
2013-02-22 13:30:00,44.71,44.71,44.68,44.7,33600.0,26.2562,26.2562,26.2386,26.2504,33600.0
2013-02-22 13:40:00,44.69,44.69,44.67,44.68,32800.0,26.2445,26.2445,26.2328,26.2386,32800.0
2013-02-22 13:50:00,44.68,44.68,44.67,44.68,30700.0,26.2386,26.2386,26.2328,26.2386,30700.0
2013-02-22 14:00:00,44.68,44.68,44.63,44.64,63400.0,26.2386,26.2386,26.2093,26.2151,63400.0
2013-02-22 14:10:00,44.65,44.65,44.64,44.65,27000.0,26.221,26.221,26.2151,26.221,27000.0
2013-02-22 14:20:00,44.65,44.65,44.64,44.64,17900.0,26.221,26.221,26.2151,26.2151,17900.0
2013-02-22 14:30:00,44.64,44.69,44.63,44.69,67800.0,26.2151,26.2445,26.2093,26.2445,67800.0
2013-02-22 14:40:00,44.68,44.69,44.68,44.69,17800.0,26.2386,26.2445,26.2386,26.2445,17800.0
2013-02-22 14:50:00,44.68,44.69,44.68,44.69,28000.0,26.2386,26.2445,26.2386,26.2445,28000.0
2013-02-22 15:00:00,44.69,44.7,44.68,44.68,48400.0,26.2445,26.2504,26.2386,26.2386,48400.0
2013-02-22 15:10:00,44.67,44.68,44.66,44.68,35500.0,26.2328,26.2386,26.2269,26.2386,35500.0
2013-02-22 15:20:00,44.68,44.68,44.66,44.66,48400.0,26.2386,26.2386,26.2269,26.2269,48400.0
2013-02-22 15:30:00,44.66,44.66,44.64,44.66,58100.0,26.2269,26.2269,26.2151,26.2269,58100.0
2013-02-22 15:40:00,44.66,44.7,44.66,44.69,78900.0,26.2269,26.2504,26.2269,26.2445,78900.0
2013-02-22 15:50:00,44.7,44.74,44.69,44.74,251900.0,26.2504,26.2739,26.2445,26.2739,251900.0
2013-02-25 09:30:00,44.84,45.13,44.82,45.08,476100.0,26.3326,26.5029,26.3208,26.4735,476100.0
2013-02-25 09:40:00,45.08,45.16,45.07,45.14,130800.0,26.4735,26.5205,26.4677,26.5088,130800.0
2013-02-25 09:50:00,45.14,45.17,45.11,45.13,103500.0,26.5088,26.5264,26.4912,26.5029,103500.0
2013-02-25 10:00:00,45.13,45.24,45.13,45.2,94100.0,26.5029,26.5675,26.5029,26.544,94100.0
2013-02-25 10:10:00,45.2,45.21,45.11,45.11,102500.0,26.544,26.5499,26.4912,26.4912,102500.0
2013-02-25 10:20:00,45.12,45.14,45.07,45.11,124700.0,26.497,26.5088,26.4677,26.4912,124700.0
2013-02-25 10:30:00,45.11,45.17,45.11,45.11,111400.0,26.4912,26.5264,26.4912,26.4912,111400.0
2013-02-25 10:40:00,45.1,45.11,45.04,45.05,75600.0,26.4853,26.4912,26.45,26.4559,75600.0
2013-02-25 10:50:00,45.05,45.06,45.0,45.01,75000.0,26.4559,26.4618,26.4266,26.4324,75000.0
2013-02-25 11:00:00,45.01,45.08,45.01,45.06,99700.0,26.4324,26.4735,26.4324,26.4618,99700.0
2013-02-25 11:10:00,45.06,45.11,45.04,45.11,76400.0,26.4618,26.4912,26.45,26.4912,76400.0
2013-02-25 11:20:00,45.1,45.11,45.07,45.08,79800.0,26.4853,26.4912,26.4677,26.4735,79800.0
2013-02-25 11:30:00,45.08,45.09,45.01,45.02,97500.0,26.4735,26.4794,26.4324,26.4383,97500.0
2013-02-25 11:40:00,45.02,45.08,45.02,45.04,53000.0,26.4383,26.4735,26.4383,26.45,53000.0
2013-02-25 11:50:00,45.03,45.04,45.01,45.04,65800.0,26.4442,26.45,26.4324,26.45,65800.0
2013-02-25 12:00:00,45.03,45.04,44.98,44.98,70500.0,26.4442,26.45,26.4148,26.4148,70500.0
2013-02-25 12:10:00,44.98,44.99,44.93,44.94,94800.0,26.4148,26.4207,26.3854,26.3913,94800.0
2013-02-25 12:20:00,44.93,44.96,44.91,44.94,59600.0,26.3854,26.4031,26.3737,26.3913,59600.0
2013-02-25 12:30:00,44.93,44.98,44.93,44.98,41400.0,26.3854,26.4148,26.3854,26.4148,41400.0
2013-02-25 12:40:00,44.98,44.98,44.95,44.98,47400.0,26.4148,26.4148,26.3972,26.4148,47400.0
2013-02-25 12:50:00,44.98,45.01,44.98,45.0,86300.0,26.4148,26.4324,26.4148,26.4266,86300.0
2013-02-25 13:00:00,45.01,45.02,44.97,44.98,63700.0,26.4324,26.4383,26.4089,26.4148,63700.0
2013-02-25 13:10:00,44.98,44.98,44.91,44.93,112200.0,26.4148,26.4148,26.3737,26.3854,112200.0
2013-02-25 13:20:00,44.92,44.99,44.91,44.96,48900.0,26.3796,26.4207,26.3737,26.4031,48900.0
2013-02-25 13:30:00,44.96,44.96,44.81,44.81,136000.0,26.4031,26.4031,26.315,26.315,136000.0
2013-02-25 13:40:00,44.81,44.81,44.72,44.77,111300.0,26.315,26.315,26.2621,26.2915,111300.0
2013-02-25 13:50:00,44.77,44.79,44.72,44.74,60500.0,26.2915,26.3032,26.2621,26.2739,60500.0
2013-02-25 14:00:00,44.74,44.76,44.7,44.71,73600.0,26.2739,26.2856,26.2504,26.2562,73600.0
2013-02-25 14:10:00,44.72,44.78,44.7,44.78,58100.0,26.2621,26.2974,26.2504,26.2974,58100.0
2013-02-25 14:20:00,44.77,44.78,44.76,44.76,43000.0,26.2915,26.2974,26.2856,26.2856,43000.0
2013-02-25 14:30:00,44.77,44.84,44.76,44.8,60000.0,26.2915,26.3326,26.2856,26.3091,60000.0
2013-02-25 14:40:00,44.8,44.8,44.76,44.77,57900.0,26.3091,26.3091,26.2856,26.2915,57900.0
2013-02-25 14:50:00,44.77,44.82,44.77,44.82,46100.0,26.2915,26.3208,26.2915,26.3208,46100.0
2013-02-25 15:00:00,44.82,44.86,44.81,44.85,85400.0,26.3208,26.3443,26.315,26.3385,85400.0
2013-02-25 15:10:00,44.85,44.87,44.84,44.84,126200.0,26.3385,26.3502,26.3326,26.3326,126200.0
2013-02-25 15:20:00,44.83,44.84,44.75,44.77,132100.0,26.3267,26.3326,26.2797,26.2915,132100.0
2013-02-25 15:30:00,44.77,44.78,44.71,44.72,96000.0,26.2915,26.2974,26.2562,26.2621,96000.0
2013-02-25 15:40:00,44.71,44.75,44.65,44.65,197700.0,26.2562,26.2797,26.221,26.221,197700.0
2013-02-25 15:50:00,44.66,44.66,44.53,44.53,444500.0,26.2269,26.2269,26.1505,26.1505,444500.0
2013-02-26 09:30:00,44.68,45.0,44.65,44.95,205800.0,26.2386,26.4266,26.221,26.3972,205800.0
2013-02-26 09:40:00,44.95,45.04,44.9,45.03,113500.0,26.3972,26.45,26.3678,26.4442,113500.0
2013-02-26 09:50:00,45.04,45.07,44.84,44.84,144800.0,26.45,26.4677,26.3326,26.3326,144800.0
2013-02-26 10:00:00,44.85,44.88,44.57,44.67,205300.0,26.3385,26.3561,26.174,26.2328,205300.0
2013-02-26 10:10:00,44.67,44.77,44.67,44.75,105500.0,26.2328,26.2915,26.2328,26.2797,105500.0
2013-02-26 10:20:00,44.75,44.76,44.68,44.69,104200.0,26.2797,26.2856,26.2386,26.2445,104200.0
2013-02-26 10:30:00,44.69,44.7,44.62,44.68,95000.0,26.2445,26.2504,26.2034,26.2386,95000.0
2013-02-26 10:40:00,44.67,44.7,44.63,44.66,72300.0,26.2328,26.2504,26.2093,26.2269,72300.0
2013-02-26 10:50:00,44.66,44.75,44.66,44.69,57800.0,26.2269,26.2797,26.2269,26.2445,57800.0
2013-02-26 11:00:00,44.68,44.73,44.65,44.66,169000.0,26.2386,26.268,26.221,26.2269,169000.0
2013-02-26 11:10:00,44.67,44.69,44.65,44.66,57200.0,26.2328,26.2445,26.221,26.2269,57200.0
2013-02-26 11:20:00,44.66,44.68,44.6,44.64,70600.0,26.2269,26.2386,26.1916,26.2151,70600.0
2013-02-26 11:30:00,44.64,44.65,44.59,44.62,56600.0,26.2151,26.221,26.1858,26.2034,56600.0
2013-02-26 11:40:00,44.61,44.65,44.55,44.56,48200.0,26.1975,26.221,26.1623,26.1682,48200.0
2013-02-26 11:50:00,44.57,44.65,44.56,44.64,42900.0,26.174,26.221,26.1682,26.2151,42900.0
2013-02-26 12:00:00,44.64,44.66,44.56,44.61,54900.0,26.2151,26.2269,26.1682,26.1975,54900.0
2013-02-26 12:10:00,44.61,44.63,44.58,44.61,36400.0,26.1975,26.2093,26.1799,26.1975,36400.0
2013-02-26 12:20:00,44.6,44.7,44.59,44.65,73300.0,26.1916,26.2504,26.1858,26.221,73300.0
2013-02-26 12:30:00,44.66,44.66,44.63,44.66,64700.0,26.2269,26.2269,26.2093,26.2269,64700.0
2013-02-26 12:40:00,44.66,44.68,44.63,44.65,64300.0,26.2269,26.2386,26.2093,26.221,64300.0
2013-02-26 12:50:00,44.65,44.66,44.61,44.62,68200.0,26.221,26.2269,26.1975,26.2034,68200.0
2013-02-26 13:00:00,44.62,44.72,44.62,44.7,149900.0,26.2034,26.2621,26.2034,26.2504,149900.0
2013-02-26 13:10:00,44.71,44.71,44.64,44.64,90100.0,26.2562,26.2562,26.2151,26.2151,90100.0
2013-02-26 13:20:00,44.65,44.71,44.64,44.69,65900.0,26.221,26.2562,26.2151,26.2445,65900.0
2013-02-26 13:30:00,44.69,44.71,44.62,44.63,70700.0,26.2445,26.2562,26.2034,26.2093,70700.0
2013-02-26 13:40:00,44.63,44.63,44.57,44.59,65800.0,26.2093,26.2093,26.174,26.1858,65800.0
2013-02-26 13:50:00,44.59,44.62,44.55,44.57,61400.0,26.1858,26.2034,26.1623,26.174,61400.0
2013-02-26 14:00:00,44.57,44.67,44.57,44.67,53300.0,26.174,26.2328,26.174,26.2328,53300.0
2013-02-26 14:10:00,44.66,44.71,44.66,44.69,56400.0,26.2269,26.2562,26.2269,26.2445,56400.0
2013-02-26 14:20:00,44.7,44.73,44.69,44.72,50800.0,26.2504,26.268,26.2445,26.2621,50800.0
2013-02-26 14:30:00,44.72,44.73,44.67,44.7,49700.0,26.2621,26.268,26.2328,26.2504,49700.0
2013-02-26 14:40:00,44.7,44.7,44.62,44.64,41400.0,26.2504,26.2504,26.2034,26.2151,41400.0
2013-02-26 14:50:00,44.62,44.66,44.61,44.64,41600.0,26.2034,26.2269,26.1975,26.2151,41600.0
2013-02-26 15:00:00,44.65,44.71,44.64,44.64,74900.0,26.221,26.2562,26.2151,26.2151,74900.0
2013-02-26 15:10:00,44.65,44.66,44.61,44.65,47300.0,26.221,26.2269,26.1975,26.221,47300.0
2013-02-26 15:20:00,44.65,44.66,44.57,44.59,73600.0,26.221,26.2269,26.174,26.1858,73600.0
2013-02-26 15:30:00,44.59,44.72,44.57,44.72,108900.0,26.1858,26.2621,26.174,26.2621,108900.0
2013-02-26 15:40:00,44.73,44.78,44.72,44.73,144000.0,26.268,26.2974,26.2621,26.268,144000.0
2013-02-26 15:50:00,44.73,44.75,44.65,44.71,302900.0,26.268,26.2797,26.221,26.2562,302900.0
2013-02-27 09:30:00,44.71,44.75,44.63,44.63,76800.0,26.2562,26.2797,26.2093,26.2093,76800.0
2013-02-27 09:40:00,44.63,44.82,44.63,44.77,68000.0,26.2093,26.3208,26.2093,26.2915,68000.0
2013-02-27 09:50:00,44.77,44.83,44.73,44.73,52400.0,26.2915,26.3267,26.268,26.268,52400.0
2013-02-27 10:00:00,44.73,44.8,44.71,44.77,70400.0,26.268,26.3091,26.2562,26.2915,70400.0
2013-02-27 10:10:00,44.77,44.78,44.73,44.78,106200.0,26.2915,26.2974,26.268,26.2974,106200.0
2013-02-27 10:20:00,44.78,44.85,44.78,44.85,119600.0,26.2974,26.3385,26.2974,26.3385,119600.0
2013-02-27 10:30:00,44.84,44.87,44.83,44.84,69200.0,26.3326,26.3502,26.3267,26.3326,69200.0
2013-02-27 10:40:00,44.84,44.85,44.79,44.82,170300.0,26.3326,26.3385,26.3032,26.3208,170300.0
2013-02-27 10:50:00,44.82,44.86,44.82,44.83,67000.0,26.3208,26.3443,26.3208,26.3267,67000.0
2013-02-27 11:00:00,44.84,44.88,44.84,44.87,58700.0,26.3326,26.3561,26.3326,26.3502,58700.0
2013-02-27 11:10:00,44.89,44.9,44.84,44.86,72600.0,26.362,26.3678,26.3326,26.3443,72600.0
2013-02-27 11:20:00,44.86,44.88,44.84,44.85,194400.0,26.3443,26.3561,26.3326,26.3385,194400.0
2013-02-27 11:30:00,44.85,44.86,44.83,44.84,67900.0,26.3385,26.3443,26.3267,26.3326,67900.0
2013-02-27 11:40:00,44.83,44.86,44.8,44.81,105300.0,26.3267,26.3443,26.3091,26.315,105300.0
2013-02-27 11:50:00,44.81,44.82,44.8,44.8,42300.0,26.315,26.3208,26.3091,26.3091,42300.0
2013-02-27 12:00:00,44.79,44.83,44.79,44.83,52900.0,26.3032,26.3267,26.3032,26.3267,52900.0
2013-02-27 12:10:00,44.82,44.83,44.8,44.82,15300.0,26.3208,26.3267,26.3091,26.3208,15300.0
2013-02-27 12:20:00,44.81,44.9,44.81,44.9,62200.0,26.315,26.3678,26.315,26.3678,62200.0
2013-02-27 12:30:00,44.9,44.94,44.9,44.92,62100.0,26.3678,26.3913,26.3678,26.3796,62100.0
2013-02-27 12:40:00,44.91,44.94,44.9,44.93,75600.0,26.3737,26.3913,26.3678,26.3854,75600.0
2013-02-27 12:50:00,44.94,44.95,44.91,44.94,135700.0,26.3913,26.3972,26.3737,26.3913,135700.0
2013-02-27 13:00:00,44.95,44.98,44.92,44.96,43500.0,26.3972,26.4148,26.3796,26.4031,43500.0
2013-02-27 13:10:00,44.96,44.97,44.93,44.95,138200.0,26.4031,26.4089,26.3854,26.3972,138200.0
2013-02-27 13:20:00,44.95,44.96,44.94,44.95,86600.0,26.3972,26.4031,26.3913,26.3972,86600.0
2013-02-27 13:30:00,44.96,45.0,44.95,45.0,76000.0,26.4031,26.4266,26.3972,26.4266,76000.0
2013-02-27 13:40:00,45.0,45.01,44.98,44.99,58100.0,26.4266,26.4324,26.4148,26.4207,58100.0
2013-02-27 13:50:00,44.99,45.02,44.99,45.02,38000.0,26.4207,26.4383,26.4207,26.4383,38000.0
2013-02-27 14:00:00,45.01,45.02,44.98,45.0,41600.0,26.4324,26.4383,26.4148,26.4266,41600.0
2013-02-27 14:10:00,44.99,45.06,44.99,45.05,69800.0,26.4207,26.4618,26.4207,26.4559,69800.0
2013-02-27 14:20:00,45.06,45.12,45.05,45.12,86500.0,26.4618,26.497,26.4559,26.497,86500.0
2013-02-27 14:30:00,45.12,45.13,45.08,45.09,59300.0,26.497,26.5029,26.4735,26.4794,59300.0
2013-02-27 14:40:00,45.08,45.12,45.06,45.11,68100.0,26.4735,26.497,26.4618,26.4912,68100.0
2013-02-27 14:50:00,45.11,45.13,45.09,45.13,55800.0,26.4912,26.5029,26.4794,26.5029,55800.0
2013-02-27 15:00:00,45.13,45.14,45.09,45.12,54500.0,26.5029,26.5088,26.4794,26.497,54500.0
2013-02-27 15:10:00,45.12,45.17,45.12,45.15,97600.0,26.497,26.5264,26.497,26.5146,97600.0
2013-02-27 15:20:00,45.15,45.19,45.15,45.18,73500.0,26.5146,26.5381,26.5146,26.5323,73500.0
2013-02-27 15:30:00,45.18,45.19,45.16,45.17,125000.0,26.5323,26.5381,26.5205,26.5264,125000.0
2013-02-27 15:40:00,45.18,45.19,45.09,45.09,138400.0,26.5323,26.5381,26.4794,26.4794,138400.0
2013-02-27 15:50:00,45.1,45.12,45.07,45.07,216300.0,26.4853,26.497,26.4677,26.4677,216300.0
2013-02-28 09:30:00,45.14,45.18,44.91,44.91,118600.0,26.5088,26.5323,26.3737,26.3737,118600.0
2013-02-28 09:40:00,44.91,45.16,44.91,45.13,78900.0,26.3737,26.5205,26.3737,26.5029,78900.0
2013-02-28 09:50:00,45.12,45.17,45.1,45.14,89400.0,26.497,26.5264,26.4853,26.5088,89400.0
2013-02-28 10:00:00,45.15,45.18,45.05,45.1,112700.0,26.5146,26.5323,26.4559,26.4853,112700.0
2013-02-28 10:10:00,45.1,45.1,45.01,45.04,89700.0,26.4853,26.4853,26.4324,26.45,89700.0
2013-02-28 10:20:00,45.03,45.07,45.03,45.05,149600.0,26.4442,26.4677,26.4442,26.4559,149600.0
2013-02-28 10:30:00,45.06,45.06,44.99,45.0,113500.0,26.4618,26.4618,26.4207,26.4266,113500.0
2013-02-28 10:40:00,44.99,45.0,44.87,44.88,115500.0,26.4207,26.4266,26.3502,26.3561,115500.0
2013-02-28 10:50:00,44.88,44.99,44.88,44.99,49900.0,26.3561,26.4207,26.3561,26.4207,49900.0
2013-02-28 11:00:00,44.98,45.05,44.97,45.05,53000.0,26.4148,26.4559,26.4089,26.4559,53000.0
2013-02-28 11:10:00,45.05,45.06,45.0,45.05,45600.0,26.4559,26.4618,26.4266,26.4559,45600.0
2013-02-28 11:20:00,45.04,45.07,45.03,45.07,48500.0,26.45,26.4677,26.4442,26.4677,48500.0
2013-02-28 11:30:00,45.06,45.11,45.06,45.09,43200.0,26.4618,26.4912,26.4618,26.4794,43200.0
2013-02-28 11:40:00,45.09,45.17,45.09,45.17,38000.0,26.4794,26.5264,26.4794,26.5264,38000.0
2013-02-28 11:50:00,45.17,45.17,45.09,45.11,62300.0,26.5264,26.5264,26.4794,26.4912,62300.0
2013-02-28 12:00:00,45.1,45.14,45.08,45.14,47400.0,26.4853,26.5088,26.4735,26.5088,47400.0
2013-02-28 12:10:00,45.14,45.16,45.14,45.16,43400.0,26.5088,26.5205,26.5088,26.5205,43400.0
2013-02-28 12:20:00,45.15,45.16,45.12,45.14,48600.0,26.5146,26.5205,26.497,26.5088,48600.0
2013-02-28 12:30:00,45.14,45.14,45.1,45.12,31300.0,26.5088,26.5088,26.4853,26.497,31300.0
2013-02-28 12:40:00,45.11,45.18,45.11,45.17,32500.0,26.4912,26.5323,26.4912,26.5264,32500.0
2013-02-28 12:50:00,45.16,45.18,45.05,45.1,120900.0,26.5205,26.5323,26.4559,26.4853,120900.0
2013-02-28 13:00:00,45.1,45.1,45.04,45.05,72800.0,26.4853,26.4853,26.45,26.4559,72800.0
2013-02-28 13:10:00,45.06,45.07,44.99,45.06,303700.0,26.4618,26.4677,26.4207,26.4618,303700.0
2013-02-28 13:20:00,45.07,45.16,45.05,45.15,140800.0,26.4677,26.5205,26.4559,26.5146,140800.0
2013-02-28 13:30:00,45.15,45.22,45.14,45.18,136700.0,26.5146,26.5557,26.5088,26.5323,136700.0
2013-02-28 13:40:00,45.19,45.23,45.18,45.21,101900.0,26.5381,26.5616,26.5323,26.5499,101900.0
2013-02-28 13:50:00,45.22,45.25,45.21,45.25,81700.0,26.5557,26.5734,26.5499,26.5734,81700.0
2013-02-28 14:00:00,45.25,45.25,45.22,45.24,38700.0,26.5734,26.5734,26.5557,26.5675,38700.0
2013-02-28 14:10:00,45.23,45.25,45.22,45.23,33700.0,26.5616,26.5734,26.5557,26.5616,33700.0
2013-02-28 14:20:00,45.23,45.25,45.22,45.23,42200.0,26.5616,26.5734,26.5557,26.5616,42200.0
2013-02-28 14:30:00,45.23,45.24,45.19,45.2,73700.0,26.5616,26.5675,26.5381,26.544,73700.0
2013-02-28 14:40:00,45.19,45.21,45.19,45.19,55000.0,26.5381,26.5499,26.5381,26.5381,55000.0
2013-02-28 14:50:00,45.19,45.2,45.15,45.15,191200.0,26.5381,26.544,26.5146,26.5146,191200.0
2013-02-28 15:00:00,45.15,45.16,45.11,45.13,304900.0,26.5146,26.5205,26.4912,26.5029,304900.0
2013-02-28 15:10:00,45.12,45.13,45.08,45.09,63500.0,26.497,26.5029,26.4735,26.4794,63500.0
2013-02-28 15:20:00,45.09,45.1,45.07,45.08,83900.0,26.4794,26.4853,26.4677,26.4735,83900.0
2013-02-28 15:30:00,45.08,45.13,45.08,45.12,129500.0,26.4735,26.5029,26.4735,26.497,129500.0
2013-02-28 15:40:00,45.12,45.13,45.08,45.13,137400.0,26.497,26.5029,26.4735,26.5029,137400.0
2013-02-28 15:50:00,45.12,45.13,45.01,45.01,481800.0,26.497,26.5029,26.4324,26.4324,481800.0
2013-03-01 09:30:00,44.88,45.0,44.68,44.86,378400.0,26.3561,26.4266,26.2386,26.3443,378400.0
2013-03-01 09:40:00,44.87,44.99,44.85,44.89,140900.0,26.3502,26.4207,26.3385,26.362,140900.0
2013-03-01 09:50:00,44.89,44.89,44.76,44.86,131900.0,26.362,26.362,26.2856,26.3443,131900.0
2013-03-01 10:00:00,44.86,44.91,44.78,44.8,135300.0,26.3443,26.3737,26.2974,26.3091,135300.0
2013-03-01 10:10:00,44.81,44.82,44.74,44.76,117400.0,26.315,26.3208,26.2739,26.2856,117400.0
2013-03-01 10:20:00,44.75,44.76,44.72,44.75,88100.0,26.2797,26.2856,26.2621,26.2797,88100.0
2013-03-01 10:30:00,44.76,44.87,44.73,44.8,120900.0,26.2856,26.3502,26.268,26.3091,120900.0
2013-03-01 10:40:00,44.8,44.87,44.78,44.84,137100.0,26.3091,26.3502,26.2974,26.3326,137100.0
2013-03-01 10:50:00,44.84,44.94,44.84,44.94,186300.0,26.3326,26.3913,26.3326,26.3913,186300.0
2013-03-01 11:00:00,44.94,44.99,44.94,44.98,126300.0,26.3913,26.4207,26.3913,26.4148,126300.0
2013-03-01 11:10:00,44.97,44.98,44.9,44.91,171500.0,26.4089,26.4148,26.3678,26.3737,171500.0
2013-03-01 11:20:00,44.92,44.92,44.85,44.88,96800.0,26.3796,26.3796,26.3385,26.3561,96800.0
2013-03-01 11:30:00,44.89,44.89,44.83,44.84,81800.0,26.362,26.362,26.3267,26.3326,81800.0
2013-03-01 11:40:00,44.84,44.84,44.79,44.81,119000.0,26.3326,26.3326,26.3032,26.315,119000.0
2013-03-01 11:50:00,44.81,44.83,44.8,44.82,50000.0,26.315,26.3267,26.3091,26.3208,50000.0
2013-03-01 12:00:00,44.82,44.82,44.75,44.78,52300.0,26.3208,26.3208,26.2797,26.2974,52300.0
2013-03-01 12:10:00,44.78,44.8,44.77,44.78,70600.0,26.2974,26.3091,26.2915,26.2974,70600.0
2013-03-01 12:20:00,44.77,44.82,44.77,44.8,95000.0,26.2915,26.3208,26.2915,26.3091,95000.0
2013-03-01 12:30:00,44.81,44.9,44.81,44.9,55200.0,26.315,26.3678,26.315,26.3678,55200.0
2013-03-01 12:40:00,44.9,44.93,44.89,44.91,37300.0,26.3678,26.3854,26.362,26.3737,37300.0
2013-03-01 12:50:00,44.9,44.95,44.9,44.93,72400.0,26.3678,26.3972,26.3678,26.3854,72400.0
2013-03-01 13:00:00,44.93,44.94,44.86,44.86,65600.0,26.3854,26.3913,26.3443,26.3443,65600.0
2013-03-01 13:10:00,44.86,44.88,44.85,44.85,37300.0,26.3443,26.3561,26.3385,26.3385,37300.0
2013-03-01 13:20:00,44.86,44.86,44.81,44.82,58600.0,26.3443,26.3443,26.315,26.3208,58600.0
2013-03-01 13:30:00,44.82,44.83,44.78,44.79,61000.0,26.3208,26.3267,26.2974,26.3032,61000.0
2013-03-01 13:40:00,44.79,44.82,44.78,44.82,48200.0,26.3032,26.3208,26.2974,26.3208,48200.0
2013-03-01 13:50:00,44.81,44.85,44.81,44.85,63000.0,26.315,26.3385,26.315,26.3385,63000.0
2013-03-01 14:00:00,44.85,44.87,44.83,44.83,47200.0,26.3385,26.3502,26.3267,26.3267,47200.0
2013-03-01 14:10:00,44.83,44.85,44.83,44.84,33600.0,26.3267,26.3385,26.3267,26.3326,33600.0
2013-03-01 14:20:00,44.83,44.84,44.79,44.82,42900.0,26.3267,26.3326,26.3032,26.3208,42900.0
2013-03-01 14:30:00,44.82,44.87,44.82,44.83,51600.0,26.3208,26.3502,26.3208,26.3267,51600.0
2013-03-01 14:40:00,44.83,44.84,44.79,44.81,65200.0,26.3267,26.3326,26.3032,26.315,65200.0
2013-03-01 14:50:00,44.8,44.82,44.77,44.82,73300.0,26.3091,26.3208,26.2915,26.3208,73300.0
2013-03-01 15:00:00,44.82,44.82,44.77,44.77,95400.0,26.3208,26.3208,26.2915,26.2915,95400.0
2013-03-01 15:10:00,44.78,44.79,44.75,44.75,80200.0,26.2974,26.3032,26.2797,26.2797,80200.0
2013-03-01 15:20:00,44.75,44.76,44.71,44.73,108700.0,26.2797,26.2856,26.2562,26.268,108700.0
2013-03-01 15:30:00,44.74,44.77,44.73,44.76,107700.0,26.2739,26.2915,26.268,26.2856,107700.0
2013-03-01 15:40:00,44.76,44.83,44.73,44.83,132000.0,26.2856,26.3267,26.268,26.3267,132000.0
2013-03-01 15:50:00,44.83,44.85,44.79,44.85,318800.0,26.3267,26.3385,26.3032,26.3385,318800.0
2013-03-04 09:30:00,44.69,44.83,44.55,44.6,263100.0,26.2445,26.3267,26.1623,26.1916,263100.0
2013-03-04 09:40:00,44.6,44.67,44.55,44.66,134000.0,26.1916,26.2328,26.1623,26.2269,134000.0
2013-03-04 09:50:00,44.66,44.66,44.56,44.58,95200.0,26.2269,26.2269,26.1682,26.1799,95200.0
2013-03-04 10:00:00,44.57,44.7,44.56,44.65,134400.0,26.174,26.2504,26.1682,26.221,134400.0
2013-03-04 10:10:00,44.64,44.69,44.61,44.65,98400.0,26.2151,26.2445,26.1975,26.221,98400.0
2013-03-04 10:20:00,44.65,44.72,44.63,44.72,68600.0,26.221,26.2621,26.2093,26.2621,68600.0
2013-03-04 10:30:00,44.72,44.78,44.71,44.74,181000.0,26.2621,26.2974,26.2562,26.2739,181000.0
2013-03-04 10:40:00,44.74,44.76,44.71,44.75,89300.0,26.2739,26.2856,26.2562,26.2797,89300.0
2013-03-04 10:50:00,44.74,44.76,44.73,44.76,62700.0,26.2739,26.2856,26.268,26.2856,62700.0
2013-03-04 11:00:00,44.75,44.79,44.75,44.79,55700.0,26.2797,26.3032,26.2797,26.3032,55700.0
2013-03-04 11:10:00,44.78,44.82,44.77,44.82,99500.0,26.2974,26.3208,26.2915,26.3208,99500.0
2013-03-04 11:20:00,44.82,44.82,44.77,44.8,104200.0,26.3208,26.3208,26.2915,26.3091,104200.0
2013-03-04 11:30:00,44.81,44.82,44.76,44.78,70400.0,26.315,26.3208,26.2856,26.2974,70400.0
2013-03-04 11:40:00,44.78,44.79,44.76,44.79,56400.0,26.2974,26.3032,26.2856,26.3032,56400.0
2013-03-04 11:50:00,44.79,44.85,44.78,44.83,44900.0,26.3032,26.3385,26.2974,26.3267,44900.0
2013-03-04 12:00:00,44.83,44.85,44.82,44.84,43800.0,26.3267,26.3385,26.3208,26.3326,43800.0
2013-03-04 12:10:00,44.84,44.85,44.83,44.83,39600.0,26.3326,26.3385,26.3267,26.3267,39600.0
2013-03-04 12:20:00,44.83,44.84,44.81,44.81,41900.0,26.3267,26.3326,26.315,26.315,41900.0
2013-03-04 12:30:00,44.8,44.8,44.77,44.79,77500.0,26.3091,26.3091,26.2915,26.3032,77500.0
2013-03-04 12:40:00,44.8,44.82,44.78,44.82,31500.0,26.3091,26.3208,26.2974,26.3208,31500.0
2013-03-04 12:50:00,44.82,44.86,44.81,44.86,38700.0,26.3208,26.3443,26.315,26.3443,38700.0
2013-03-04 13:00:00,44.86,44.87,44.83,44.84,61700.0,26.3443,26.3502,26.3267,26.3326,61700.0
2013-03-04 13:10:00,44.85,44.85,44.83,44.85,28200.0,26.3385,26.3385,26.3267,26.3385,28200.0
2013-03-04 13:20:00,44.85,44.87,44.84,44.85,88800.0,26.3385,26.3502,26.3326,26.3385,88800.0
2013-03-04 13:30:00,44.85,44.86,44.84,44.85,55400.0,26.3385,26.3443,26.3326,26.3385,55400.0
2013-03-04 13:40:00,44.85,44.87,44.84,44.86,52400.0,26.3385,26.3502,26.3326,26.3443,52400.0
2013-03-04 13:50:00,44.86,44.9,44.86,44.9,50900.0,26.3443,26.3678,26.3443,26.3678,50900.0
2013-03-04 14:00:00,44.9,44.98,44.89,44.97,48400.0,26.3678,26.4148,26.362,26.4089,48400.0
2013-03-04 14:10:00,44.96,44.96,44.93,44.96,75600.0,26.4031,26.4031,26.3854,26.4031,75600.0
2013-03-04 14:20:00,44.96,45.04,44.95,45.04,64200.0,26.4031,26.45,26.3972,26.45,64200.0
2013-03-04 14:30:00,45.04,45.05,45.0,45.04,65800.0,26.45,26.4559,26.4266,26.45,65800.0
2013-03-04 14:40:00,45.04,45.05,45.02,45.02,46500.0,26.45,26.4559,26.4383,26.4383,46500.0
2013-03-04 14:50:00,45.02,45.03,45.0,45.0,38600.0,26.4383,26.4442,26.4266,26.4266,38600.0
2013-03-04 15:00:00,45.0,45.01,44.98,45.0,51500.0,26.4266,26.4324,26.4148,26.4266,51500.0
2013-03-04 15:10:00,44.99,45.0,44.96,44.99,82700.0,26.4207,26.4266,26.4031,26.4207,82700.0
2013-03-04 15:20:00,44.99,45.03,44.98,45.02,70500.0,26.4207,26.4442,26.4148,26.4383,70500.0
2013-03-04 15:30:00,45.01,45.03,44.99,44.99,54700.0,26.4324,26.4442,26.4207,26.4207,54700.0
2013-03-04 15:40:00,44.99,45.0,44.98,45.0,98500.0,26.4207,26.4266,26.4148,26.4266,98500.0
2013-03-04 15:50:00,44.99,45.02,44.96,45.02,231800.0,26.4207,26.4383,26.4031,26.4383,231800.0
2013-03-05 09:30:00,45.06,45.25,44.96,45.24,170800.0,26.4618,26.5734,26.4031,26.5675,170800.0
2013-03-05 09:40:00,45.23,45.24,45.16,45.17,94900.0,26.5616,26.5675,26.5205,26.5264,94900.0
2013-03-05 09:50:00,45.16,45.19,45.12,45.16,52000.0,26.5205,26.5381,26.497,26.5205,52000.0
2013-03-05 10:00:00,45.17,45.25,45.17,45.23,183600.0,26.5264,26.5734,26.5264,26.5616,183600.0
2013-03-05 10:10:00,45.22,45.23,45.13,45.21,119000.0,26.5557,26.5616,26.5029,26.5499,119000.0
2013-03-05 10:20:00,45.22,45.25,45.17,45.2,58700.0,26.5557,26.5734,26.5264,26.544,58700.0
2013-03-05 10:30:00,45.2,45.32,45.2,45.32,171400.0,26.544,26.6145,26.544,26.6145,171400.0
2013-03-05 10:40:00,45.32,45.37,45.29,45.33,94500.0,26.6145,26.6438,26.5969,26.6203,94500.0
2013-03-05 10:50:00,45.32,45.39,45.32,45.33,79800.0,26.6145,26.6556,26.6145,26.6203,79800.0
2013-03-05 11:00:00,45.32,45.37,45.32,45.36,67600.0,26.6145,26.6438,26.6145,26.638,67600.0
2013-03-05 11:10:00,45.37,45.37,45.32,45.34,67500.0,26.6438,26.6438,26.6145,26.6262,67500.0
2013-03-05 11:20:00,45.33,45.37,45.32,45.32,55600.0,26.6203,26.6438,26.6145,26.6145,55600.0
2013-03-05 11:30:00,45.32,45.36,45.31,45.34,36700.0,26.6145,26.638,26.6086,26.6262,36700.0
2013-03-05 11:40:00,45.34,45.36,45.33,45.34,40600.0,26.6262,26.638,26.6203,26.6262,40600.0
2013-03-05 11:50:00,45.34,45.35,45.3,45.34,66100.0,26.6262,26.6321,26.6027,26.6262,66100.0
2013-03-05 12:00:00,45.32,45.37,45.32,45.37,71600.0,26.6145,26.6438,26.6145,26.6438,71600.0
2013-03-05 12:10:00,45.36,45.41,45.35,45.38,86900.0,26.638,26.6673,26.6321,26.6497,86900.0
2013-03-05 12:20:00,45.38,45.39,45.31,45.31,43900.0,26.6497,26.6556,26.6086,26.6086,43900.0
2013-03-05 12:30:00,45.31,45.33,45.28,45.3,63300.0,26.6086,26.6203,26.591,26.6027,63300.0
2013-03-05 12:40:00,45.3,45.37,45.29,45.34,52500.0,26.6027,26.6438,26.5969,26.6262,52500.0
2013-03-05 12:50:00,45.35,45.36,45.33,45.34,31100.0,26.6321,26.638,26.6203,26.6262,31100.0
2013-03-05 13:00:00,45.34,45.35,45.33,45.33,15600.0,26.6262,26.6321,26.6203,26.6203,15600.0
2013-03-05 13:10:00,45.34,45.35,45.32,45.35,35600.0,26.6262,26.6321,26.6145,26.6321,35600.0
2013-03-05 13:20:00,45.34,45.39,45.34,45.38,30800.0,26.6262,26.6556,26.6262,26.6497,30800.0
2013-03-05 13:30:00,45.38,45.44,45.37,45.42,79100.0,26.6497,26.6849,26.6438,26.6732,79100.0
2013-03-05 13:40:00,45.42,45.42,45.39,45.4,36900.0,26.6732,26.6732,26.6556,26.6615,36900.0
2013-03-05 13:50:00,45.4,45.4,45.34,45.34,51800.0,26.6615,26.6615,26.6262,26.6262,51800.0
2013-03-05 14:00:00,45.34,45.35,45.29,45.3,51400.0,26.6262,26.6321,26.5969,26.6027,51400.0
2013-03-05 14:10:00,45.3,45.34,45.3,45.32,56300.0,26.6027,26.6262,26.6027,26.6145,56300.0
2013-03-05 14:20:00,45.32,45.38,45.32,45.37,45900.0,26.6145,26.6497,26.6145,26.6438,45900.0
2013-03-05 14:30:00,45.38,45.39,45.37,45.37,61300.0,26.6497,26.6556,26.6438,26.6438,61300.0
2013-03-05 14:40:00,45.38,45.43,45.36,45.43,46300.0,26.6497,26.6791,26.638,26.6791,46300.0
2013-03-05 14:50:00,45.43,45.43,45.39,45.41,58600.0,26.6791,26.6791,26.6556,26.6673,58600.0
2013-03-05 15:00:00,45.41,45.43,45.39,45.41,51800.0,26.6673,26.6791,26.6556,26.6673,51800.0
2013-03-05 15:10:00,45.41,45.42,45.4,45.4,35100.0,26.6673,26.6732,26.6615,26.6615,35100.0
2013-03-05 15:20:00,45.4,45.41,45.32,45.32,74500.0,26.6615,26.6673,26.6145,26.6145,74500.0
2013-03-05 15:30:00,45.32,45.34,45.32,45.33,83000.0,26.6145,26.6262,26.6145,26.6203,83000.0
2013-03-05 15:40:00,45.33,45.4,45.33,45.35,102800.0,26.6203,26.6615,26.6203,26.6321,102800.0
2013-03-05 15:50:00,45.36,45.36,45.3,45.36,243100.0,26.638,26.638,26.6027,26.638,243100.0
2013-03-06 09:30:00,45.54,45.64,45.27,45.51,307300.0,26.7437,26.8024,26.5851,26.7261,307300.0
2013-03-06 09:40:00,45.5,45.56,45.44,45.53,118900.0,26.7202,26.7554,26.6849,26.7378,118900.0
2013-03-06 09:50:00,45.53,45.54,45.36,45.36,196300.0,26.7378,26.7437,26.638,26.638,196300.0
2013-03-06 10:00:00,45.36,45.39,45.31,45.33,113400.0,26.638,26.6556,26.6086,26.6203,113400.0
2013-03-06 10:10:00,45.33,45.39,45.31,45.38,85300.0,26.6203,26.6556,26.6086,26.6497,85300.0
2013-03-06 10:20:00,45.38,45.39,45.34,45.37,127600.0,26.6497,26.6556,26.6262,26.6438,127600.0
2013-03-06 10:30:00,45.38,45.39,45.32,45.38,95500.0,26.6497,26.6556,26.6145,26.6497,95500.0
2013-03-06 10:40:00,45.38,45.39,45.36,45.39,88500.0,26.6497,26.6556,26.638,26.6556,88500.0
2013-03-06 10:50:00,45.38,45.39,45.35,45.36,77500.0,26.6497,26.6556,26.6321,26.638,77500.0
2013-03-06 11:00:00,45.36,45.44,45.36,45.43,86600.0,26.638,26.6849,26.638,26.6791,86600.0
2013-03-06 11:10:00,45.43,45.46,45.41,45.46,54800.0,26.6791,26.6967,26.6673,26.6967,54800.0
2013-03-06 11:20:00,45.45,45.45,45.38,45.38,55100.0,26.6908,26.6908,26.6497,26.6497,55100.0
2013-03-06 11:30:00,45.38,45.4,45.37,45.4,65500.0,26.6497,26.6615,26.6438,26.6615,65500.0
2013-03-06 11:40:00,45.4,45.43,45.39,45.43,48400.0,26.6615,26.6791,26.6556,26.6791,48400.0
2013-03-06 11:50:00,45.43,45.46,45.43,45.46,47600.0,26.6791,26.6967,26.6791,26.6967,47600.0
2013-03-06 12:00:00,45.45,45.46,45.42,45.45,76700.0,26.6908,26.6967,26.6732,26.6908,76700.0
2013-03-06 12:10:00,45.45,45.48,45.45,45.48,82500.0,26.6908,26.7084,26.6908,26.7084,82500.0
2013-03-06 12:20:00,45.48,45.5,45.48,45.5,87400.0,26.7084,26.7202,26.7084,26.7202,87400.0
2013-03-06 12:30:00,45.5,45.53,45.47,45.47,127900.0,26.7202,26.7378,26.7026,26.7026,127900.0
2013-03-06 12:40:00,45.47,45.49,45.46,45.48,45400.0,26.7026,26.7143,26.6967,26.7084,45400.0
2013-03-06 12:50:00,45.48,45.48,45.45,45.46,73100.0,26.7084,26.7084,26.6908,26.6967,73100.0
2013-03-06 13:00:00,45.46,45.46,45.44,45.45,52200.0,26.6967,26.6967,26.6849,26.6908,52200.0
2013-03-06 13:10:00,45.44,45.45,45.44,45.44,27200.0,26.6849,26.6908,26.6849,26.6849,27200.0
2013-03-06 13:20:00,45.44,45.45,45.42,45.45,61600.0,26.6849,26.6908,26.6732,26.6908,61600.0
2013-03-06 13:30:00,45.44,45.45,45.44,45.45,43300.0,26.6849,26.6908,26.6849,26.6908,43300.0
2013-03-06 13:40:00,45.45,45.48,45.45,45.48,52900.0,26.6908,26.7084,26.6908,26.7084,52900.0
2013-03-06 13:50:00,45.48,45.48,45.44,45.45,58200.0,26.7084,26.7084,26.6849,26.6908,58200.0
2013-03-06 14:00:00,45.45,45.49,45.44,45.48,62100.0,26.6908,26.7143,26.6849,26.7084,62100.0
2013-03-06 14:10:00,45.48,45.48,45.45,45.47,74300.0,26.7084,26.7084,26.6908,26.7026,74300.0
2013-03-06 14:20:00,45.47,45.5,45.47,45.48,80300.0,26.7026,26.7202,26.7026,26.7084,80300.0
2013-03-06 14:30:00,45.49,45.55,45.49,45.52,98700.0,26.7143,26.7495,26.7143,26.7319,98700.0
2013-03-06 14:40:00,45.52,45.56,45.49,45.55,95200.0,26.7319,26.7554,26.7143,26.7495,95200.0
2013-03-06 14:50:00,45.56,45.61,45.55,45.55,80100.0,26.7554,26.7848,26.7495,26.7495,80100.0
2013-03-06 15:00:00,45.55,45.55,45.5,45.52,37600.0,26.7495,26.7495,26.7202,26.7319,37600.0
2013-03-06 15:10:00,45.52,45.52,45.48,45.5,46700.0,26.7319,26.7319,26.7084,26.7202,46700.0
2013-03-06 15:20:00,45.5,45.51,45.48,45.5,50800.0,26.7202,26.7261,26.7084,26.7202,50800.0
2013-03-06 15:30:00,45.49,45.49,45.42,45.42,55500.0,26.7143,26.7143,26.6732,26.6732,55500.0
2013-03-06 15:40:00,45.43,45.43,45.41,45.43,107200.0,26.6791,26.6791,26.6673,26.6791,107200.0
2013-03-06 15:50:00,45.42,45.49,45.42,45.49,146800.0,26.6732,26.7143,26.6732,26.7143,146800.0
2013-03-07 09:30:00,45.47,45.57,45.34,45.55,143200.0,26.7026,26.7613,26.6262,26.7495,143200.0
2013-03-07 09:40:00,45.55,45.61,45.54,45.55,74900.0,26.7495,26.7848,26.7437,26.7495,74900.0
2013-03-07 09:50:00,45.56,45.57,45.51,45.56,54600.0,26.7554,26.7613,26.7261,26.7554,54600.0
2013-03-07 10:00:00,45.55,45.63,45.54,45.59,195600.0,26.7495,26.7965,26.7437,26.773,195600.0
2013-03-07 10:10:00,45.59,45.65,45.59,45.65,116200.0,26.773,26.8083,26.773,26.8083,116200.0
2013-03-07 10:20:00,45.65,45.66,45.58,45.59,149700.0,26.8083,26.8141,26.7672,26.773,149700.0
2013-03-07 10:30:00,45.59,45.6,45.52,45.56,151700.0,26.773,26.7789,26.7319,26.7554,151700.0
2013-03-07 10:40:00,45.56,45.63,45.53,45.54,142400.0,26.7554,26.7965,26.7378,26.7437,142400.0
2013-03-07 10:50:00,45.55,45.55,45.5,45.5,76500.0,26.7495,26.7495,26.7202,26.7202,76500.0
2013-03-07 11:00:00,45.51,45.58,45.47,45.58,128400.0,26.7261,26.7672,26.7026,26.7672,128400.0
2013-03-07 11:10:00,45.58,45.63,45.56,45.58,108200.0,26.7672,26.7965,26.7554,26.7672,108200.0
2013-03-07 11:20:00,45.58,45.58,45.44,45.48,105600.0,26.7672,26.7672,26.6849,26.7084,105600.0
2013-03-07 11:30:00,45.48,45.52,45.47,45.51,63600.0,26.7084,26.7319,26.7026,26.7261,63600.0
2013-03-07 11:40:00,45.51,45.51,45.46,45.48,51800.0,26.7261,26.7261,26.6967,26.7084,51800.0
2013-03-07 11:50:00,45.48,45.54,45.47,45.53,50500.0,26.7084,26.7437,26.7026,26.7378,50500.0
2013-03-07 12:00:00,45.53,45.59,45.51,45.58,93600.0,26.7378,26.773,26.7261,26.7672,93600.0
2013-03-07 12:10:00,45.59,45.65,45.58,45.59,95200.0,26.773,26.8083,26.7672,26.773,95200.0
2013-03-07 12:20:00,45.59,45.65,45.58,45.65,85600.0,26.773,26.8083,26.7672,26.8083,85600.0
2013-03-07 12:30:00,45.64,45.65,45.61,45.63,117700.0,26.8024,26.8083,26.7848,26.7965,117700.0
2013-03-07 12:40:00,45.63,45.65,45.59,45.62,111900.0,26.7965,26.8083,26.773,26.7907,111900.0
2013-03-07 12:50:00,45.62,45.64,45.55,45.61,140200.0,26.7907,26.8024,26.7495,26.7848,140200.0
2013-03-07 13:00:00,45.62,45.62,45.57,45.58,68000.0,26.7907,26.7907,26.7613,26.7672,68000.0
2013-03-07 13:10:00,45.58,45.63,45.58,45.62,151100.0,26.7672,26.7965,26.7672,26.7907,151100.0
2013-03-07 13:20:00,45.62,45.64,45.61,45.63,51500.0,26.7907,26.8024,26.7848,26.7965,51500.0
2013-03-07 13:30:00,45.63,45.63,45.56,45.57,63700.0,26.7965,26.7965,26.7554,26.7613,63700.0
2013-03-07 13:40:00,45.56,45.61,45.54,45.55,71200.0,26.7554,26.7848,26.7437,26.7495,71200.0
2013-03-07 13:50:00,45.56,45.59,45.55,45.57,56100.0,26.7554,26.773,26.7495,26.7613,56100.0
2013-03-07 14:00:00,45.57,45.57,45.54,45.55,46100.0,26.7613,26.7613,26.7437,26.7495,46100.0
2013-03-07 14:10:00,45.55,45.58,45.54,45.55,52200.0,26.7495,26.7672,26.7437,26.7495,52200.0
2013-03-07 14:20:00,45.54,45.61,45.54,45.59,142500.0,26.7437,26.7848,26.7437,26.773,142500.0
2013-03-07 14:30:00,45.59,45.6,45.57,45.58,32700.0,26.773,26.7789,26.7613,26.7672,32700.0
2013-03-07 14:40:00,45.58,45.58,45.51,45.53,61900.0,26.7672,26.7672,26.7261,26.7378,61900.0
2013-03-07 14:50:00,45.53,45.53,45.5,45.52,97600.0,26.7378,26.7378,26.7202,26.7319,97600.0
2013-03-07 15:00:00,45.53,45.53,45.49,45.52,75500.0,26.7378,26.7378,26.7143,26.7319,75500.0
2013-03-07 15:10:00,45.52,45.53,45.49,45.51,65900.0,26.7319,26.7378,26.7143,26.7261,65900.0
2013-03-07 15:20:00,45.5,45.51,45.46,45.48,65000.0,26.7202,26.7261,26.6967,26.7084,65000.0
2013-03-07 15:30:00,45.48,45.49,45.46,45.47,29100.0,26.7084,26.7143,26.6967,26.7026,29100.0
2013-03-07 15:40:00,45.47,45.47,45.43,45.44,71600.0,26.7026,26.7026,26.6791,26.6849,71600.0
2013-03-07 15:50:00,45.43,45.44,45.38,45.4,313700.0,26.6791,26.6849,26.6497,26.6615,313700.0
2013-03-08 09:30:00,45.4,45.43,45.27,45.28,136300.0,26.6615,26.6791,26.5851,26.591,136300.0
2013-03-08 09:40:00,45.27,45.28,45.13,45.18,123500.0,26.5851,26.591,26.5029,26.5323,123500.0
2013-03-08 09:50:00,45.18,45.27,45.17,45.19,356700.0,26.5323,26.5851,26.5264,26.5381,356700.0
2013-03-08 10:00:00,45.2,45.29,45.19,45.21,377800.0,26.544,26.5969,26.5381,26.5499,377800.0
2013-03-08 10:10:00,45.21,45.21,45.1,45.14,169100.0,26.5499,26.5499,26.4853,26.5088,169100.0
2013-03-08 10:20:00,45.14,45.2,45.14,45.2,126100.0,26.5088,26.544,26.5088,26.544,126100.0
2013-03-08 10:30:00,45.19,45.22,45.03,45.03,159600.0,26.5381,26.5557,26.4442,26.4442,159600.0
2013-03-08 10:40:00,45.04,45.07,44.98,44.98,95500.0,26.45,26.4677,26.4148,26.4148,95500.0
2013-03-08 10:50:00,44.98,45.09,44.94,45.09,98600.0,26.4148,26.4794,26.3913,26.4794,98600.0
2013-03-08 11:00:00,45.08,45.09,45.0,45.07,65700.0,26.4735,26.4794,26.4266,26.4677,65700.0
2013-03-08 11:10:00,45.08,45.16,45.08,45.16,47400.0,26.4735,26.5205,26.4735,26.5205,47400.0
2013-03-08 11:20:00,45.16,45.17,45.1,45.12,33300.0,26.5205,26.5264,26.4853,26.497,33300.0
2013-03-08 11:30:00,45.12,45.16,45.12,45.14,48200.0,26.497,26.5205,26.497,26.5088,48200.0
2013-03-08 11:40:00,45.14,45.17,45.13,45.16,111600.0,26.5088,26.5264,26.5029,26.5205,111600.0
2013-03-08 11:50:00,45.16,45.17,45.14,45.16,21700.0,26.5205,26.5264,26.5088,26.5205,21700.0
2013-03-08 12:00:00,45.16,45.17,45.14,45.16,37200.0,26.5205,26.5264,26.5088,26.5205,37200.0
2013-03-08 12:10:00,45.15,45.16,45.1,45.13,64200.0,26.5146,26.5205,26.4853,26.5029,64200.0
2013-03-08 12:20:00,45.13,45.17,45.12,45.13,70300.0,26.5029,26.5264,26.497,26.5029,70300.0
2013-03-08 12:30:00,45.12,45.18,45.12,45.15,44100.0,26.497,26.5323,26.497,26.5146,44100.0
2013-03-08 12:40:00,45.15,45.16,45.15,45.16,37800.0,26.5146,26.5205,26.5146,26.5205,37800.0
2013-03-08 12:50:00,45.16,45.16,45.14,45.15,44000.0,26.5205,26.5205,26.5088,26.5146,44000.0
2013-03-08 13:00:00,45.15,45.17,45.15,45.17,22900.0,26.5146,26.5264,26.5146,26.5264,22900.0
2013-03-08 13:10:00,45.17,45.19,45.16,45.19,27400.0,26.5264,26.5381,26.5205,26.5381,27400.0
2013-03-08 13:20:00,45.18,45.19,45.18,45.18,14600.0,26.5323,26.5381,26.5323,26.5323,14600.0
2013-03-08 13:30:00,45.19,45.19,45.17,45.18,58400.0,26.5381,26.5381,26.5264,26.5323,58400.0
2013-03-08 13:40:00,45.18,45.19,45.14,45.16,55200.0,26.5323,26.5381,26.5088,26.5205,55200.0
2013-03-08 13:50:00,45.17,45.18,45.16,45.17,16800.0,26.5264,26.5323,26.5205,26.5264,16800.0
2013-03-08 14:00:00,45.18,45.18,45.16,45.16,30200.0,26.5323,26.5323,26.5205,26.5205,30200.0
2013-03-08 14:10:00,45.16,45.17,45.13,45.13,54700.0,26.5205,26.5264,26.5029,26.5029,54700.0
2013-03-08 14:20:00,45.14,45.14,45.1,45.14,55900.0,26.5088,26.5088,26.4853,26.5088,55900.0
2013-03-08 14:30:00,45.14,45.15,45.13,45.15,108200.0,26.5088,26.5146,26.5029,26.5146,108200.0
2013-03-08 14:40:00,45.15,45.16,45.13,45.15,69700.0,26.5146,26.5205,26.5029,26.5146,69700.0
2013-03-08 14:50:00,45.16,45.17,45.15,45.17,70500.0,26.5205,26.5264,26.5146,26.5264,70500.0
2013-03-08 15:00:00,45.17,45.2,45.16,45.2,83000.0,26.5264,26.544,26.5205,26.544,83000.0
2013-03-08 15:10:00,45.2,45.25,45.19,45.25,99200.0,26.544,26.5734,26.5381,26.5734,99200.0
2013-03-08 15:20:00,45.25,45.3,45.24,45.29,72300.0,26.5734,26.6027,26.5675,26.5969,72300.0
2013-03-08 15:30:00,45.29,45.35,45.28,45.35,85900.0,26.5969,26.6321,26.591,26.6321,85900.0
2013-03-08 15:40:00,45.34,45.39,45.34,45.35,134500.0,26.6262,26.6556,26.6262,26.6321,134500.0
2013-03-08 15:50:00,45.35,45.36,45.3,45.32,308900.0,26.6321,26.638,26.6027,26.6145,308900.0
2013-03-11 09:30:00,45.22,45.3,45.21,45.27,87400.0,26.5557,26.6027,26.5499,26.5851,87400.0
2013-03-11 09:40:00,45.28,45.28,45.15,45.17,66200.0,26.591,26.591,26.5146,26.5264,66200.0
2013-03-11 09:50:00,45.17,45.2,45.13,45.14,70800.0,26.5264,26.544,26.5029,26.5088,70800.0
2013-03-11 10:00:00,45.13,45.21,45.13,45.19,69500.0,26.5029,26.5499,26.5029,26.5381,69500.0
2013-03-11 10:10:00,45.18,45.2,45.15,45.16,68800.0,26.5323,26.544,26.5146,26.5205,68800.0
2013-03-11 10:20:00,45.16,45.19,45.15,45.19,32300.0,26.5205,26.5381,26.5146,26.5381,32300.0
2013-03-11 10:30:00,45.18,45.21,45.18,45.21,28700.0,26.5323,26.5499,26.5323,26.5499,28700.0
2013-03-11 10:40:00,45.21,45.21,45.16,45.18,29200.0,26.5499,26.5499,26.5205,26.5323,29200.0
2013-03-11 10:50:00,45.17,45.24,45.16,45.23,37100.0,26.5264,26.5675,26.5205,26.5616,37100.0
2013-03-11 11:00:00,45.24,45.25,45.17,45.18,49700.0,26.5675,26.5734,26.5264,26.5323,49700.0
2013-03-11 11:10:00,45.17,45.19,45.15,45.16,40400.0,26.5264,26.5381,26.5146,26.5205,40400.0
2013-03-11 11:20:00,45.15,45.21,45.14,45.21,33300.0,26.5146,26.5499,26.5088,26.5499,33300.0
2013-03-11 11:30:00,45.21,45.21,45.16,45.16,53000.0,26.5499,26.5499,26.5205,26.5205,53000.0
2013-03-11 11:40:00,45.16,45.2,45.16,45.2,28000.0,26.5205,26.544,26.5205,26.544,28000.0
2013-03-11 11:50:00,45.2,45.22,45.17,45.17,31800.0,26.544,26.5557,26.5264,26.5264,31800.0
2013-03-11 12:00:00,45.17,45.21,45.16,45.21,37600.0,26.5264,26.5499,26.5205,26.5499,37600.0
2013-03-11 12:10:00,45.2,45.22,45.19,45.19,26200.0,26.544,26.5557,26.5381,26.5381,26200.0
2013-03-11 12:20:00,45.2,45.21,45.18,45.2,32800.0,26.544,26.5499,26.5323,26.544,32800.0
2013-03-11 12:30:00,45.19,45.2,45.18,45.18,31600.0,26.5381,26.544,26.5323,26.5323,31600.0
2013-03-11 12:40:00,45.18,45.21,45.17,45.21,19100.0,26.5323,26.5499,26.5264,26.5499,19100.0
2013-03-11 12:50:00,45.21,45.21,45.17,45.2,34300.0,26.5499,26.5499,26.5264,26.544,34300.0
2013-03-11 13:00:00,45.21,45.22,45.21,45.22,144500.0,26.5499,26.5557,26.5499,26.5557,144500.0
2013-03-11 13:10:00,45.21,45.22,45.19,45.19,41300.0,26.5499,26.5557,26.5381,26.5381,41300.0
2013-03-11 13:20:00,45.18,45.2,45.17,45.19,34100.0,26.5323,26.544,26.5264,26.5381,34100.0
2013-03-11 13:30:00,45.19,45.22,45.18,45.21,45700.0,26.5381,26.5557,26.5323,26.5499,45700.0
2013-03-11 13:40:00,45.21,45.22,45.18,45.18,69900.0,26.5499,26.5557,26.5323,26.5323,69900.0
2013-03-11 13:50:00,45.18,45.19,45.16,45.16,45400.0,26.5323,26.5381,26.5205,26.5205,45400.0
2013-03-11 14:00:00,45.16,45.2,45.16,45.2,66500.0,26.5205,26.544,26.5205,26.544,66500.0
2013-03-11 14:10:00,45.2,45.23,45.19,45.23,41300.0,26.544,26.5616,26.5381,26.5616,41300.0
2013-03-11 14:20:00,45.23,45.25,45.21,45.21,60000.0,26.5616,26.5734,26.5499,26.5499,60000.0
2013-03-11 14:30:00,45.21,45.21,45.19,45.19,63600.0,26.5499,26.5499,26.5381,26.5381,63600.0
2013-03-11 14:40:00,45.2,45.2,45.15,45.17,65000.0,26.544,26.544,26.5146,26.5264,65000.0
2013-03-11 14:50:00,45.18,45.2,45.17,45.19,38900.0,26.5323,26.544,26.5264,26.5381,38900.0
2013-03-11 15:00:00,45.2,45.22,45.19,45.22,48400.0,26.544,26.5557,26.5381,26.5557,48400.0
2013-03-11 15:10:00,45.22,45.26,45.21,45.26,48200.0,26.5557,26.5792,26.5499,26.5792,48200.0
2013-03-11 15:20:00,45.26,45.27,45.25,45.26,46800.0,26.5792,26.5851,26.5734,26.5792,46800.0
2013-03-11 15:30:00,45.27,45.28,45.22,45.22,82500.0,26.5851,26.591,26.5557,26.5557,82500.0
2013-03-11 15:40:00,45.23,45.27,45.22,45.25,104700.0,26.5616,26.5851,26.5557,26.5734,104700.0
2013-03-11 15:50:00,45.25,45.31,45.24,45.3,190600.0,26.5734,26.6086,26.5675,26.6027,190600.0
2013-03-12 09:30:00,45.31,45.32,45.22,45.27,70100.0,26.6086,26.6145,26.5557,26.5851,70100.0
2013-03-12 09:40:00,45.27,45.28,45.19,45.2,52400.0,26.5851,26.591,26.5381,26.544,52400.0
2013-03-12 09:50:00,45.19,45.25,45.17,45.19,45700.0,26.5381,26.5734,26.5264,26.5381,45700.0
2013-03-12 10:00:00,45.18,45.25,45.18,45.25,27400.0,26.5323,26.5734,26.5323,26.5734,27400.0
2013-03-12 10:10:00,45.25,45.26,45.19,45.22,259900.0,26.5734,26.5792,26.5381,26.5557,259900.0
2013-03-12 10:20:00,45.21,45.27,45.21,45.24,57900.0,26.5499,26.5851,26.5499,26.5675,57900.0
2013-03-12 10:30:00,45.23,45.27,45.22,45.27,17100.0,26.5616,26.5851,26.5557,26.5851,17100.0
2013-03-12 10:40:00,45.27,45.27,45.19,45.21,40400.0,26.5851,26.5851,26.5381,26.5499,40400.0
2013-03-12 10:50:00,45.2,45.21,45.18,45.21,33600.0,26.544,26.5499,26.5323,26.5499,33600.0
2013-03-12 11:00:00,45.21,45.21,45.15,45.19,60600.0,26.5499,26.5499,26.5146,26.5381,60600.0
2013-03-12 11:10:00,45.19,45.21,45.16,45.18,48900.0,26.5381,26.5499,26.5205,26.5323,48900.0
2013-03-12 11:20:00,45.19,45.19,45.15,45.16,34000.0,26.5381,26.5381,26.5146,26.5205,34000.0
2013-03-12 11:30:00,45.16,45.16,45.09,45.1,76300.0,26.5205,26.5205,26.4794,26.4853,76300.0
2013-03-12 11:40:00,45.1,45.12,45.09,45.12,39700.0,26.4853,26.497,26.4794,26.497,39700.0
2013-03-12 11:50:00,45.12,45.18,45.12,45.14,43500.0,26.497,26.5323,26.497,26.5088,43500.0
2013-03-12 12:00:00,45.14,45.15,45.12,45.14,37200.0,26.5088,26.5146,26.497,26.5088,37200.0
2013-03-12 12:10:00,45.14,45.17,45.13,45.16,27100.0,26.5088,26.5264,26.5029,26.5205,27100.0
2013-03-12 12:20:00,45.17,45.17,45.1,45.11,31300.0,26.5264,26.5264,26.4853,26.4912,31300.0
2013-03-12 12:30:00,45.12,45.15,45.11,45.13,20600.0,26.497,26.5146,26.4912,26.5029,20600.0
2013-03-12 12:40:00,45.14,45.14,45.11,45.11,18800.0,26.5088,26.5088,26.4912,26.4912,18800.0
2013-03-12 12:50:00,45.11,45.13,45.11,45.13,23500.0,26.4912,26.5029,26.4912,26.5029,23500.0
2013-03-12 13:00:00,45.12,45.13,45.06,45.08,36600.0,26.497,26.5029,26.4618,26.4735,36600.0
2013-03-12 13:10:00,45.06,45.06,45.03,45.04,40300.0,26.4618,26.4618,26.4442,26.45,40300.0
2013-03-12 13:20:00,45.04,45.09,45.04,45.08,40200.0,26.45,26.4794,26.45,26.4735,40200.0
2013-03-12 13:30:00,45.08,45.09,45.06,45.06,26400.0,26.4735,26.4794,26.4618,26.4618,26400.0
2013-03-12 13:40:00,45.06,45.09,45.05,45.08,36700.0,26.4618,26.4794,26.4559,26.4735,36700.0
2013-03-12 13:50:00,45.08,45.08,45.06,45.07,27900.0,26.4735,26.4735,26.4618,26.4677,27900.0
2013-03-12 14:00:00,45.08,45.14,45.08,45.13,42200.0,26.4735,26.5088,26.4735,26.5029,42200.0
2013-03-12 14:10:00,45.13,45.13,45.05,45.11,60600.0,26.5029,26.5029,26.4559,26.4912,60600.0
2013-03-12 14:20:00,45.11,45.13,45.09,45.12,35100.0,26.4912,26.5029,26.4794,26.497,35100.0
2013-03-12 14:30:00,45.13,45.14,45.12,45.13,26600.0,26.5029,26.5088,26.497,26.5029,26600.0
2013-03-12 14:40:00,45.13,45.15,45.11,45.14,25300.0,26.5029,26.5146,26.4912,26.5088,25300.0
2013-03-12 14:50:00,45.15,45.15,45.11,45.11,32100.0,26.5146,26.5146,26.4912,26.4912,32100.0
2013-03-12 15:00:00,45.11,45.13,45.11,45.12,20100.0,26.4912,26.5029,26.4912,26.497,20100.0
2013-03-12 15:10:00,45.11,45.16,45.11,45.15,28000.0,26.4912,26.5205,26.4912,26.5146,28000.0
2013-03-12 15:20:00,45.16,45.17,45.14,45.17,69000.0,26.5205,26.5264,26.5088,26.5264,69000.0
2013-03-12 15:30:00,45.17,45.19,45.14,45.16,177800.0,26.5264,26.5381,26.5088,26.5205,177800.0
2013-03-12 15:40:00,45.17,45.2,45.16,45.18,47800.0,26.5264,26.544,26.5205,26.5323,47800.0
2013-03-12 15:50:00,45.18,45.21,45.16,45.19,160100.0,26.5323,26.5499,26.5205,26.5381,160100.0
2013-03-13 09:30:00,45.22,45.22,45.13,45.2,49100.0,26.5557,26.5557,26.5029,26.544,49100.0
2013-03-13 09:40:00,45.2,45.2,45.08,45.14,237100.0,26.544,26.544,26.4735,26.5088,237100.0
2013-03-13 09:50:00,45.14,45.23,45.13,45.2,49700.0,26.5088,26.5616,26.5029,26.544,49700.0
2013-03-13 10:00:00,45.2,45.29,45.19,45.22,67300.0,26.544,26.5969,26.5381,26.5557,67300.0
2013-03-13 10:10:00,45.21,45.27,45.21,45.25,32900.0,26.5499,26.5851,26.5499,26.5734,32900.0
2013-03-13 10:20:00,45.24,45.29,45.24,45.27,31400.0,26.5675,26.5969,26.5675,26.5851,31400.0
2013-03-13 10:30:00,45.28,45.29,45.21,45.24,45000.0,26.591,26.5969,26.5499,26.5675,45000.0
2013-03-13 10:40:00,45.25,45.28,45.22,45.22,25800.0,26.5734,26.591,26.5557,26.5557,25800.0
2013-03-13 10:50:00,45.21,45.24,45.2,45.24,19200.0,26.5499,26.5675,26.544,26.5675,19200.0
2013-03-13 11:00:00,45.23,45.26,45.2,45.26,37000.0,26.5616,26.5792,26.544,26.5792,37000.0
2013-03-13 11:10:00,45.25,45.27,45.24,45.25,34500.0,26.5734,26.5851,26.5675,26.5734,34500.0
2013-03-13 11:20:00,45.25,45.25,45.21,45.23,29900.0,26.5734,26.5734,26.5499,26.5616,29900.0
2013-03-13 11:30:00,45.23,45.25,45.23,45.25,33500.0,26.5616,26.5734,26.5616,26.5734,33500.0
2013-03-13 11:40:00,45.25,45.25,45.22,45.22,20000.0,26.5734,26.5734,26.5557,26.5557,20000.0
2013-03-13 11:50:00,45.22,45.23,45.19,45.23,35500.0,26.5557,26.5616,26.5381,26.5616,35500.0
2013-03-13 12:00:00,45.23,45.24,45.2,45.22,37900.0,26.5616,26.5675,26.544,26.5557,37900.0
2013-03-13 12:10:00,45.2,45.23,45.2,45.22,35300.0,26.544,26.5616,26.544,26.5557,35300.0
2013-03-13 12:20:00,45.23,45.23,45.22,45.23,13500.0,26.5616,26.5616,26.5557,26.5616,13500.0
2013-03-13 12:30:00,45.22,45.26,45.22,45.26,43900.0,26.5557,26.5792,26.5557,26.5792,43900.0
2013-03-13 12:40:00,45.26,45.26,45.25,45.26,13900.0,26.5792,26.5792,26.5734,26.5792,13900.0
2013-03-13 12:50:00,45.25,45.27,45.22,45.22,49000.0,26.5734,26.5851,26.5557,26.5557,49000.0
2013-03-13 13:00:00,45.23,45.23,45.2,45.22,38800.0,26.5616,26.5616,26.544,26.5557,38800.0
2013-03-13 13:10:00,45.22,45.22,45.2,45.21,22700.0,26.5557,26.5557,26.544,26.5499,22700.0
2013-03-13 13:20:00,45.21,45.23,45.21,45.22,23600.0,26.5499,26.5616,26.5499,26.5557,23600.0
2013-03-13 13:30:00,45.22,45.23,45.2,45.22,28500.0,26.5557,26.5616,26.544,26.5557,28500.0
2013-03-13 13:40:00,45.21,45.24,45.21,45.24,28900.0,26.5499,26.5675,26.5499,26.5675,28900.0
2013-03-13 13:50:00,45.23,45.25,45.23,45.25,20900.0,26.5616,26.5734,26.5616,26.5734,20900.0
2013-03-13 14:00:00,45.24,45.25,45.21,45.23,44600.0,26.5675,26.5734,26.5499,26.5616,44600.0
2013-03-13 14:10:00,45.23,45.24,45.23,45.23,11100.0,26.5616,26.5675,26.5616,26.5616,11100.0
2013-03-13 14:20:00,45.24,45.27,45.22,45.26,36500.0,26.5675,26.5851,26.5557,26.5792,36500.0
2013-03-13 14:30:00,45.26,45.28,45.25,45.27,18100.0,26.5792,26.591,26.5734,26.5851,18100.0
2013-03-13 14:40:00,45.26,45.27,45.25,45.25,17500.0,26.5792,26.5851,26.5734,26.5734,17500.0
2013-03-13 14:50:00,45.26,45.27,45.25,45.27,45600.0,26.5792,26.5851,26.5734,26.5851,45600.0
2013-03-13 15:00:00,45.26,45.27,45.24,45.25,49800.0,26.5792,26.5851,26.5675,26.5734,49800.0
2013-03-13 15:10:00,45.24,45.27,45.24,45.27,31200.0,26.5675,26.5851,26.5675,26.5851,31200.0
2013-03-13 15:20:00,45.27,45.27,45.26,45.26,26300.0,26.5851,26.5851,26.5792,26.5792,26300.0
2013-03-13 15:30:00,45.27,45.28,45.25,45.26,60100.0,26.5851,26.591,26.5734,26.5792,60100.0
2013-03-13 15:40:00,45.25,45.29,45.24,45.29,64800.0,26.5734,26.5969,26.5675,26.5969,64800.0
2013-03-13 15:50:00,45.29,45.31,45.28,45.29,151600.0,26.5969,26.6086,26.591,26.5969,151600.0
2013-03-14 09:30:00,45.26,45.33,45.22,45.29,78100.0,26.5792,26.6203,26.5557,26.5969,78100.0
2013-03-14 09:40:00,45.29,45.33,45.21,45.32,81500.0,26.5969,26.6203,26.5499,26.6145,81500.0
2013-03-14 09:50:00,45.33,45.34,45.25,45.27,56600.0,26.6203,26.6262,26.5734,26.5851,56600.0
2013-03-14 10:00:00,45.27,45.28,45.2,45.21,56800.0,26.5851,26.591,26.544,26.5499,56800.0
2013-03-14 10:10:00,45.21,45.21,45.13,45.14,63800.0,26.5499,26.5499,26.5029,26.5088,63800.0
2013-03-14 10:20:00,45.15,45.18,45.13,45.18,44100.0,26.5146,26.5323,26.5029,26.5323,44100.0
2013-03-14 10:30:00,45.18,45.23,45.16,45.21,55100.0,26.5323,26.5616,26.5205,26.5499,55100.0
2013-03-14 10:40:00,45.21,45.22,45.21,45.21,21600.0,26.5499,26.5557,26.5499,26.5499,21600.0
2013-03-14 10:50:00,45.22,45.22,45.15,45.16,47700.0,26.5557,26.5557,26.5146,26.5205,47700.0
2013-03-14 11:00:00,45.17,45.17,45.15,45.15,34100.0,26.5264,26.5264,26.5146,26.5146,34100.0
2013-03-14 11:10:00,45.15,45.17,45.14,45.17,44700.0,26.5146,26.5264,26.5088,26.5264,44700.0
2013-03-14 11:20:00,45.17,45.18,45.15,45.18,44900.0,26.5264,26.5323,26.5146,26.5323,44900.0
2013-03-14 11:30:00,45.17,45.22,45.16,45.21,45500.0,26.5264,26.5557,26.5205,26.5499,45500.0
2013-03-14 11:40:00,45.21,45.24,45.2,45.23,39700.0,26.5499,26.5675,26.544,26.5616,39700.0
2013-03-14 11:50:00,45.22,45.24,45.21,45.21,36600.0,26.5557,26.5675,26.5499,26.5499,36600.0
2013-03-14 12:00:00,45.2,45.21,45.19,45.21,61300.0,26.544,26.5499,26.5381,26.5499,61300.0
2013-03-14 12:10:00,45.21,45.21,45.2,45.2,42400.0,26.5499,26.5499,26.544,26.544,42400.0
2013-03-14 12:20:00,45.2,45.21,45.15,45.16,134900.0,26.544,26.5499,26.5146,26.5205,134900.0
2013-03-14 12:30:00,45.16,45.27,45.15,45.27,96400.0,26.5205,26.5851,26.5146,26.5851,96400.0
2013-03-14 12:40:00,45.27,45.31,45.27,45.31,24600.0,26.5851,26.6086,26.5851,26.6086,24600.0
2013-03-14 12:50:00,45.31,45.32,45.27,45.27,51200.0,26.6086,26.6145,26.5851,26.5851,51200.0
2013-03-14 13:00:00,45.26,45.32,45.26,45.32,71700.0,26.5792,26.6145,26.5792,26.6145,71700.0
2013-03-14 13:10:00,45.32,45.33,45.31,45.33,29600.0,26.6145,26.6203,26.6086,26.6203,29600.0
2013-03-14 13:20:00,45.32,45.34,45.32,45.34,36700.0,26.6145,26.6262,26.6145,26.6262,36700.0
2013-03-14 13:30:00,45.34,45.34,45.27,45.27,106900.0,26.6262,26.6262,26.5851,26.5851,106900.0
2013-03-14 13:40:00,45.28,45.3,45.28,45.28,37000.0,26.591,26.6027,26.591,26.591,37000.0
2013-03-14 13:50:00,45.28,45.29,45.27,45.27,36800.0,26.591,26.5969,26.5851,26.5851,36800.0
2013-03-14 14:00:00,45.27,45.28,45.25,45.25,53800.0,26.5851,26.591,26.5734,26.5734,53800.0
2013-03-14 14:10:00,45.25,45.28,45.25,45.25,43400.0,26.5734,26.591,26.5734,26.5734,43400.0
2013-03-14 14:20:00,45.25,45.28,45.25,45.27,38600.0,26.5734,26.591,26.5734,26.5851,38600.0
2013-03-14 14:30:00,45.28,45.3,45.27,45.3,32200.0,26.591,26.6027,26.5851,26.6027,32200.0
2013-03-14 14:40:00,45.3,45.3,45.29,45.29,24800.0,26.6027,26.6027,26.5969,26.5969,24800.0
2013-03-14 14:50:00,45.3,45.3,45.29,45.29,22000.0,26.6027,26.6027,26.5969,26.5969,22000.0
2013-03-14 15:00:00,45.3,45.3,45.29,45.3,43600.0,26.6027,26.6027,26.5969,26.6027,43600.0
2013-03-14 15:10:00,45.3,45.3,45.27,45.28,68200.0,26.6027,26.6027,26.5851,26.591,68200.0
2013-03-14 15:20:00,45.29,45.31,45.28,45.3,52500.0,26.5969,26.6086,26.591,26.6027,52500.0
2013-03-14 15:30:00,45.3,45.35,45.3,45.35,71400.0,26.6027,26.6321,26.6027,26.6321,71400.0
2013-03-14 15:40:00,45.35,45.41,45.34,45.38,175100.0,26.6321,26.6673,26.6262,26.6497,175100.0
2013-03-14 15:50:00,45.38,45.39,45.33,45.36,348200.0,26.6497,26.6556,26.6203,26.638,348200.0
2013-03-15 09:30:00,45.19,45.22,44.91,45.0,1562000.0,26.5381,26.5557,26.3737,26.4266,1562000.0
2013-03-15 09:40:00,45.0,45.18,45.0,45.11,113200.0,26.4266,26.5323,26.4266,26.4912,113200.0
2013-03-15 09:50:00,45.12,45.15,45.08,45.12,136800.0,26.497,26.5146,26.4735,26.497,136800.0
2013-03-15 10:00:00,45.12,45.22,45.12,45.22,86800.0,26.497,26.5557,26.497,26.5557,86800.0
2013-03-15 10:10:00,45.23,45.33,45.21,45.29,101300.0,26.5616,26.6203,26.5499,26.5969,101300.0
2013-03-15 10:20:00,45.29,45.37,45.29,45.35,54900.0,26.5969,26.6438,26.5969,26.6321,54900.0
2013-03-15 10:30:00,45.35,45.37,45.31,45.31,70000.0,26.6321,26.6438,26.6086,26.6086,70000.0
2013-03-15 10:40:00,45.31,45.38,45.31,45.38,56200.0,26.6086,26.6497,26.6086,26.6497,56200.0
2013-03-15 10:50:00,45.37,45.37,45.31,45.34,40800.0,26.6438,26.6438,26.6086,26.6262,40800.0
2013-03-15 11:00:00,45.34,45.36,45.33,45.35,47900.0,26.6262,26.638,26.6203,26.6321,47900.0
2013-03-15 11:10:00,45.34,45.38,45.34,45.37,42100.0,26.6262,26.6497,26.6262,26.6438,42100.0
2013-03-15 11:20:00,45.38,45.44,45.37,45.44,71400.0,26.6497,26.6849,26.6438,26.6849,71400.0
2013-03-15 11:30:00,45.44,45.44,45.38,45.39,51900.0,26.6849,26.6849,26.6497,26.6556,51900.0
2013-03-15 11:40:00,45.39,45.44,45.37,45.43,49100.0,26.6556,26.6849,26.6438,26.6791,49100.0
2013-03-15 11:50:00,45.44,45.48,45.42,45.48,39300.0,26.6849,26.7084,26.6732,26.7084,39300.0
2013-03-15 12:00:00,45.48,45.52,45.46,45.51,54100.0,26.7084,26.7319,26.6967,26.7261,54100.0
2013-03-15 12:10:00,45.52,45.52,45.48,45.52,68700.0,26.7319,26.7319,26.7084,26.7319,68700.0
2013-03-15 12:20:00,45.52,45.52,45.47,45.49,83000.0,26.7319,26.7319,26.7026,26.7143,83000.0
2013-03-15 12:30:00,45.48,45.5,45.47,45.5,35000.0,26.7084,26.7202,26.7026,26.7202,35000.0
2013-03-15 12:40:00,45.5,45.55,45.49,45.53,34800.0,26.7202,26.7495,26.7143,26.7378,34800.0
2013-03-15 12:50:00,45.53,45.53,45.48,45.49,18200.0,26.7378,26.7378,26.7084,26.7143,18200.0
2013-03-15 13:00:00,45.5,45.5,45.49,45.49,12700.0,26.7202,26.7202,26.7143,26.7143,12700.0
2013-03-15 13:10:00,45.49,45.5,45.48,45.49,16500.0,26.7143,26.7202,26.7084,26.7143,16500.0
2013-03-15 13:20:00,45.5,45.5,45.48,45.49,36700.0,26.7202,26.7202,26.7084,26.7143,36700.0
2013-03-15 13:30:00,45.48,45.49,45.48,45.49,13600.0,26.7084,26.7143,26.7084,26.7143,13600.0
2013-03-15 13:40:00,45.49,45.49,45.46,45.48,38800.0,26.7143,26.7143,26.6967,26.7084,38800.0
2013-03-15 13:50:00,45.49,45.5,45.48,45.5,21800.0,26.7143,26.7202,26.7084,26.7202,21800.0
2013-03-15 14:00:00,45.49,45.51,45.46,45.46,45300.0,26.7143,26.7261,26.6967,26.6967,45300.0
2013-03-15 14:10:00,45.47,45.48,45.41,45.43,51700.0,26.7026,26.7084,26.6673,26.6791,51700.0
2013-03-15 14:20:00,45.42,45.43,45.39,45.41,40600.0,26.6732,26.6791,26.6556,26.6673,40600.0
2013-03-15 14:30:00,45.41,45.42,45.38,45.42,40700.0,26.6673,26.6732,26.6497,26.6732,40700.0
2013-03-15 14:40:00,45.41,45.44,45.41,45.44,10100.0,26.6673,26.6849,26.6673,26.6849,10100.0
2013-03-15 14:50:00,45.44,45.44,45.42,45.44,34600.0,26.6849,26.6849,26.6732,26.6849,34600.0
2013-03-15 15:00:00,45.43,45.49,45.43,45.45,51300.0,26.6791,26.7143,26.6791,26.6908,51300.0
2013-03-15 15:10:00,45.46,45.48,45.44,45.47,39900.0,26.6967,26.7084,26.6849,26.7026,39900.0
2013-03-15 15:20:00,45.47,45.47,45.45,45.46,39300.0,26.7026,26.7026,26.6908,26.6967,39300.0
2013-03-15 15:30:00,45.45,45.48,45.45,45.48,27400.0,26.6908,26.7084,26.6908,26.7084,27400.0
2013-03-15 15:40:00,45.47,45.5,45.46,45.47,103900.0,26.7026,26.7202,26.6967,26.7026,103900.0
2013-03-15 15:50:00,45.47,45.52,45.41,45.51,339700.0,26.7026,26.7319,26.6673,26.7261,339700.0
2013-03-18 09:30:00,45.37,45.49,45.21,45.44,151200.0,26.6438,26.7143,26.5499,26.6849,151200.0
2013-03-18 09:40:00,45.45,45.46,45.39,45.39,74500.0,26.6908,26.6967,26.6556,26.6556,74500.0
2013-03-18 09:50:00,45.4,45.43,45.37,45.43,70900.0,26.6615,26.6791,26.6438,26.6791,70900.0
2013-03-18 10:00:00,45.42,45.49,45.4,45.41,121800.0,26.6732,26.7143,26.6615,26.6673,121800.0
2013-03-18 10:10:00,45.4,45.46,45.4,45.43,82600.0,26.6615,26.6967,26.6615,26.6791,82600.0
2013-03-18 10:20:00,45.42,45.45,45.38,45.43,67600.0,26.6732,26.6908,26.6497,26.6791,67600.0
2013-03-18 10:30:00,45.44,45.48,45.42,45.46,106000.0,26.6849,26.7084,26.6732,26.6967,106000.0
2013-03-18 10:40:00,45.46,45.5,45.44,45.48,78500.0,26.6967,26.7202,26.6849,26.7084,78500.0
2013-03-18 10:50:00,45.48,45.49,45.45,45.45,59100.0,26.7084,26.7143,26.6908,26.6908,59100.0
2013-03-18 11:00:00,45.45,45.45,45.4,45.42,53700.0,26.6908,26.6908,26.6615,26.6732,53700.0
2013-03-18 11:10:00,45.41,45.44,45.41,45.44,68100.0,26.6673,26.6849,26.6673,26.6849,68100.0
2013-03-18 11:20:00,45.44,45.45,45.42,45.43,39900.0,26.6849,26.6908,26.6732,26.6791,39900.0
2013-03-18 11:30:00,45.42,45.44,45.4,45.41,45700.0,26.6732,26.6849,26.6615,26.6673,45700.0
2013-03-18 11:40:00,45.41,45.44,45.4,45.43,42100.0,26.6673,26.6849,26.6615,26.6791,42100.0
2013-03-18 11:50:00,45.44,45.46,45.42,45.46,71200.0,26.6849,26.6967,26.6732,26.6967,71200.0
2013-03-18 12:00:00,45.46,45.48,45.43,45.43,47000.0,26.6967,26.7084,26.6791,26.6791,47000.0
2013-03-18 12:10:00,45.43,45.44,45.41,45.41,41100.0,26.6791,26.6849,26.6673,26.6673,41100.0
2013-03-18 12:20:00,45.41,45.43,45.39,45.39,38800.0,26.6673,26.6791,26.6556,26.6556,38800.0
2013-03-18 12:30:00,45.4,45.42,45.39,45.39,36600.0,26.6615,26.6732,26.6556,26.6556,36600.0
2013-03-18 12:40:00,45.39,45.39,45.36,45.37,31500.0,26.6556,26.6556,26.638,26.6438,31500.0
2013-03-18 12:50:00,45.37,45.41,45.37,45.41,32600.0,26.6438,26.6673,26.6438,26.6673,32600.0
2013-03-18 13:00:00,45.41,45.41,45.37,45.38,33800.0,26.6673,26.6673,26.6438,26.6497,33800.0
2013-03-18 13:10:00,45.38,45.41,45.37,45.41,63600.0,26.6497,26.6673,26.6438,26.6673,63600.0
2013-03-18 13:20:00,45.41,45.43,45.39,45.41,61600.0,26.6673,26.6791,26.6556,26.6673,61600.0
2013-03-18 13:30:00,45.41,45.42,45.39,45.41,44300.0,26.6673,26.6732,26.6556,26.6673,44300.0
2013-03-18 13:40:00,45.41,45.44,45.4,45.43,22500.0,26.6673,26.6849,26.6615,26.6791,22500.0
2013-03-18 13:50:00,45.43,45.44,45.41,45.42,43400.0,26.6791,26.6849,26.6673,26.6732,43400.0
2013-03-18 14:00:00,45.42,45.44,45.42,45.44,35700.0,26.6732,26.6849,26.6732,26.6849,35700.0
2013-03-18 14:10:00,45.44,45.5,45.43,45.49,109900.0,26.6849,26.7202,26.6791,26.7143,109900.0
2013-03-18 14:20:00,45.49,45.52,45.48,45.52,33200.0,26.7143,26.7319,26.7084,26.7319,33200.0
2013-03-18 14:30:00,45.51,45.52,45.46,45.47,24400.0,26.7261,26.7319,26.6967,26.7026,24400.0
2013-03-18 14:40:00,45.46,45.49,45.45,45.47,35300.0,26.6967,26.7143,26.6908,26.7026,35300.0
2013-03-18 14:50:00,45.47,45.48,45.41,45.41,66800.0,26.7026,26.7084,26.6673,26.6673,66800.0
2013-03-18 15:00:00,45.41,45.44,45.4,45.41,38400.0,26.6673,26.6849,26.6615,26.6673,38400.0
2013-03-18 15:10:00,45.41,45.44,45.33,45.36,54600.0,26.6673,26.6849,26.6203,26.638,54600.0
2013-03-18 15:20:00,45.37,45.39,45.33,45.34,73700.0,26.6438,26.6556,26.6203,26.6262,73700.0
2013-03-18 15:30:00,45.34,45.34,45.3,45.3,67900.0,26.6262,26.6262,26.6027,26.6027,67900.0
2013-03-18 15:40:00,45.3,45.33,45.27,45.31,95000.0,26.6027,26.6203,26.5851,26.6086,95000.0
2013-03-18 15:50:00,45.3,45.32,45.28,45.32,200200.0,26.6027,26.6145,26.591,26.6145,200200.0
2013-03-19 09:30:00,45.42,45.51,45.36,45.44,61300.0,26.6732,26.7261,26.638,26.6849,61300.0
2013-03-19 09:40:00,45.43,45.44,45.37,45.37,32800.0,26.6791,26.6849,26.6438,26.6438,32800.0
2013-03-19 09:50:00,45.36,45.49,45.36,45.48,45000.0,26.638,26.7143,26.638,26.7084,45000.0
2013-03-19 10:00:00,45.47,45.49,45.39,45.41,54700.0,26.7026,26.7143,26.6556,26.6673,54700.0
2013-03-19 10:10:00,45.42,45.43,45.37,45.4,46000.0,26.6732,26.6791,26.6438,26.6615,46000.0
2013-03-19 10:20:00,45.4,45.4,45.3,45.33,51900.0,26.6615,26.6615,26.6027,26.6203,51900.0
2013-03-19 10:30:00,45.33,45.4,45.32,45.39,59500.0,26.6203,26.6615,26.6145,26.6556,59500.0
2013-03-19 10:40:00,45.39,45.41,45.35,45.36,23300.0,26.6556,26.6673,26.6321,26.638,23300.0
2013-03-19 10:50:00,45.37,45.42,45.36,45.39,39800.0,26.6438,26.6732,26.638,26.6556,39800.0
2013-03-19 11:00:00,45.4,45.41,45.34,45.41,27200.0,26.6615,26.6673,26.6262,26.6673,27200.0
2013-03-19 11:10:00,45.41,45.44,45.38,45.44,37200.0,26.6673,26.6849,26.6497,26.6849,37200.0
2013-03-19 11:20:00,45.44,45.44,45.39,45.42,40400.0,26.6849,26.6849,26.6556,26.6732,40400.0
2013-03-19 11:30:00,45.42,45.42,45.37,45.37,41900.0,26.6732,26.6732,26.6438,26.6438,41900.0
2013-03-19 11:40:00,45.37,45.4,45.32,45.33,36900.0,26.6438,26.6615,26.6145,26.6203,36900.0
2013-03-19 11:50:00,45.32,45.34,45.27,45.29,51700.0,26.6145,26.6262,26.5851,26.5969,51700.0
2013-03-19 12:00:00,45.28,45.29,45.26,45.26,21700.0,26.591,26.5969,26.5792,26.5792,21700.0
2013-03-19 12:10:00,45.27,45.27,45.23,45.23,45400.0,26.5851,26.5851,26.5616,26.5616,45400.0
2013-03-19 12:20:00,45.24,45.28,45.23,45.27,22700.0,26.5675,26.591,26.5616,26.5851,22700.0
2013-03-19 12:30:00,45.27,45.31,45.26,45.3,28300.0,26.5851,26.6086,26.5792,26.6027,28300.0
2013-03-19 12:40:00,45.3,45.31,45.27,45.28,24300.0,26.6027,26.6086,26.5851,26.591,24300.0
2013-03-19 12:50:00,45.28,45.28,45.22,45.24,40900.0,26.591,26.591,26.5557,26.5675,40900.0
2013-03-19 13:00:00,45.24,45.3,45.23,45.27,40100.0,26.5675,26.6027,26.5616,26.5851,40100.0
2013-03-19 13:10:00,45.26,45.28,45.22,45.22,35400.0,26.5792,26.591,26.5557,26.5557,35400.0
2013-03-19 13:20:00,45.22,45.27,45.22,45.25,25700.0,26.5557,26.5851,26.5557,26.5734,25700.0
2013-03-19 13:30:00,45.25,45.27,45.22,45.24,54500.0,26.5734,26.5851,26.5557,26.5675,54500.0
2013-03-19 13:40:00,45.23,45.27,45.22,45.27,17800.0,26.5616,26.5851,26.5557,26.5851,17800.0
2013-03-19 13:50:00,45.27,45.32,45.26,45.3,26700.0,26.5851,26.6145,26.5792,26.6027,26700.0
2013-03-19 14:00:00,45.3,45.31,45.26,45.26,49100.0,26.6027,26.6086,26.5792,26.5792,49100.0
2013-03-19 14:10:00,45.26,45.29,45.21,45.21,41800.0,26.5792,26.5969,26.5499,26.5499,41800.0
2013-03-19 14:20:00,45.22,45.34,45.22,45.34,62600.0,26.5557,26.6262,26.5557,26.6262,62600.0
2013-03-19 14:30:00,45.33,45.44,45.33,45.38,56000.0,26.6203,26.6849,26.6203,26.6497,56000.0
2013-03-19 14:40:00,45.38,45.43,45.36,45.4,52900.0,26.6497,26.6791,26.638,26.6615,52900.0
2013-03-19 14:50:00,45.41,45.41,45.38,45.39,54900.0,26.6673,26.6673,26.6497,26.6556,54900.0
2013-03-19 15:00:00,45.38,45.42,45.37,45.41,51100.0,26.6497,26.6732,26.6438,26.6673,51100.0
2013-03-19 15:10:00,45.4,45.54,45.39,45.44,153600.0,26.6615,26.7437,26.6556,26.6849,153600.0
2013-03-19 15:20:00,45.44,45.45,45.36,45.38,55300.0,26.6849,26.6908,26.638,26.6497,55300.0
2013-03-19 15:30:00,45.38,45.42,45.35,45.41,71700.0,26.6497,26.6732,26.6321,26.6673,71700.0
2013-03-19 15:40:00,45.42,45.43,45.37,45.39,96700.0,26.6732,26.6791,26.6438,26.6556,96700.0
2013-03-19 15:50:00,45.38,45.49,45.38,45.48,157100.0,26.6497,26.7143,26.6497,26.7084,157100.0
2013-03-20 09:30:00,45.6,45.61,45.53,45.6,109500.0,26.7789,26.7848,26.7378,26.7789,109500.0
2013-03-20 09:40:00,45.6,45.61,45.45,45.47,80800.0,26.7789,26.7848,26.6908,26.7026,80800.0
2013-03-20 09:50:00,45.47,45.51,45.42,45.44,48100.0,26.7026,26.7261,26.6732,26.6849,48100.0
2013-03-20 10:00:00,45.45,45.55,45.42,45.54,60400.0,26.6908,26.7495,26.6732,26.7437,60400.0
2013-03-20 10:10:00,45.54,45.61,45.52,45.59,40500.0,26.7437,26.7848,26.7319,26.773,40500.0
2013-03-20 10:20:00,45.59,45.6,45.54,45.55,51100.0,26.773,26.7789,26.7437,26.7495,51100.0
2013-03-20 10:30:00,45.55,45.59,45.54,45.59,83000.0,26.7495,26.773,26.7437,26.773,83000.0
2013-03-20 10:40:00,45.58,45.65,45.58,45.65,65100.0,26.7672,26.8083,26.7672,26.8083,65100.0
2013-03-20 10:50:00,45.65,45.74,45.65,45.74,63600.0,26.8083,26.8611,26.8083,26.8611,63600.0
2013-03-20 11:00:00,45.75,45.75,45.71,45.73,85700.0,26.867,26.867,26.8435,26.8552,85700.0
2013-03-20 11:10:00,45.73,45.75,45.71,45.71,61400.0,26.8552,26.867,26.8435,26.8435,61400.0
2013-03-20 11:20:00,45.72,45.73,45.67,45.72,28300.0,26.8494,26.8552,26.82,26.8494,28300.0
2013-03-20 11:30:00,45.71,45.72,45.68,45.7,30000.0,26.8435,26.8494,26.8259,26.8376,30000.0
2013-03-20 11:40:00,45.69,45.7,45.65,45.68,36800.0,26.8318,26.8376,26.8083,26.8259,36800.0
2013-03-20 11:50:00,45.68,45.72,45.68,45.7,31100.0,26.8259,26.8494,26.8259,26.8376,31100.0
2013-03-20 12:00:00,45.7,45.71,45.64,45.64,45400.0,26.8376,26.8435,26.8024,26.8024,45400.0
2013-03-20 12:10:00,45.65,45.68,45.64,45.64,33000.0,26.8083,26.8259,26.8024,26.8024,33000.0
2013-03-20 12:20:00,45.64,45.69,45.6,45.69,104400.0,26.8024,26.8318,26.7789,26.8318,104400.0
2013-03-20 12:30:00,45.69,45.69,45.65,45.65,38700.0,26.8318,26.8318,26.8083,26.8083,38700.0
2013-03-20 12:40:00,45.65,45.71,45.65,45.68,38200.0,26.8083,26.8435,26.8083,26.8259,38200.0
2013-03-20 12:50:00,45.68,45.7,45.65,45.67,24000.0,26.8259,26.8376,26.8083,26.82,24000.0
2013-03-20 13:00:00,45.67,45.69,45.65,45.67,28200.0,26.82,26.8318,26.8083,26.82,28200.0
2013-03-20 13:10:00,45.68,45.7,45.66,45.68,26600.0,26.8259,26.8376,26.8141,26.8259,26600.0
2013-03-20 13:20:00,45.68,45.7,45.68,45.69,18400.0,26.8259,26.8376,26.8259,26.8318,18400.0
2013-03-20 13:30:00,45.69,45.69,45.67,45.68,29000.0,26.8318,26.8318,26.82,26.8259,29000.0
2013-03-20 13:40:00,45.68,45.68,45.63,45.64,49200.0,26.8259,26.8259,26.7965,26.8024,49200.0
2013-03-20 13:50:00,45.64,45.67,45.63,45.65,33400.0,26.8024,26.82,26.7965,26.8083,33400.0
2013-03-20 14:00:00,45.65,45.68,45.62,45.65,65800.0,26.8083,26.8259,26.7907,26.8083,65800.0
2013-03-20 14:10:00,45.65,45.7,45.64,45.7,35400.0,26.8083,26.8376,26.8024,26.8376,35400.0
2013-03-20 14:20:00,45.69,45.78,45.66,45.73,70200.0,26.8318,26.8846,26.8141,26.8552,70200.0
2013-03-20 14:30:00,45.74,45.74,45.67,45.71,53100.0,26.8611,26.8611,26.82,26.8435,53100.0
2013-03-20 14:40:00,45.71,45.73,45.67,45.68,35600.0,26.8435,26.8552,26.82,26.8259,35600.0
2013-03-20 14:50:00,45.68,45.7,45.65,45.66,26600.0,26.8259,26.8376,26.8083,26.8141,26600.0
2013-03-20 15:00:00,45.66,45.68,45.63,45.66,59800.0,26.8141,26.8259,26.7965,26.8141,59800.0
2013-03-20 15:10:00,45.66,45.77,45.66,45.74,67600.0,26.8141,26.8787,26.8141,26.8611,67600.0
2013-03-20 15:20:00,45.74,45.75,45.72,45.73,41800.0,26.8611,26.867,26.8494,26.8552,41800.0
2013-03-20 15:30:00,45.74,45.74,45.68,45.74,61500.0,26.8611,26.8611,26.8259,26.8611,61500.0
2013-03-20 15:40:00,45.73,45.82,45.73,45.8,136900.0,26.8552,26.9081,26.8552,26.8964,136900.0
2013-03-20 15:50:00,45.8,45.8,45.7,45.78,211300.0,26.8964,26.8964,26.8376,26.8846,211300.0
2013-03-21 09:30:00,45.74,45.81,45.55,45.57,118500.0,26.8611,26.9022,26.7495,26.7613,118500.0
2013-03-21 09:40:00,45.57,45.61,45.53,45.55,88300.0,26.7613,26.7848,26.7378,26.7495,88300.0
2013-03-21 09:50:00,45.55,45.56,45.49,45.49,48200.0,26.7495,26.7554,26.7143,26.7143,48200.0
2013-03-21 10:00:00,45.5,45.54,45.49,45.52,96300.0,26.7202,26.7437,26.7143,26.7319,96300.0
2013-03-21 10:10:00,45.52,45.58,45.5,45.5,49800.0,26.7319,26.7672,26.7202,26.7202,49800.0
2013-03-21 10:20:00,45.5,45.56,45.47,45.54,64700.0,26.7202,26.7554,26.7026,26.7437,64700.0
2013-03-21 10:30:00,45.54,45.56,45.48,45.48,75000.0,26.7437,26.7554,26.7084,26.7084,75000.0
2013-03-21 10:40:00,45.49,45.51,45.48,45.51,73200.0,26.7143,26.7261,26.7084,26.7261,73200.0
2013-03-21 10:50:00,45.51,45.51,45.48,45.51,65600.0,26.7261,26.7261,26.7084,26.7261,65600.0
2013-03-21 11:00:00,45.5,45.52,45.47,45.49,47100.0,26.7202,26.7319,26.7026,26.7143,47100.0
2013-03-21 11:10:00,45.49,45.5,45.48,45.5,42400.0,26.7143,26.7202,26.7084,26.7202,42400.0
2013-03-21 11:20:00,45.5,45.52,45.48,45.51,91600.0,26.7202,26.7319,26.7084,26.7261,91600.0
2013-03-21 11:30:00,45.52,45.57,45.5,45.57,63500.0,26.7319,26.7613,26.7202,26.7613,63500.0
2013-03-21 11:40:00,45.57,45.62,45.56,45.6,42600.0,26.7613,26.7907,26.7554,26.7789,42600.0
2013-03-21 11:50:00,45.59,45.63,45.59,45.61,33600.0,26.773,26.7965,26.773,26.7848,33600.0
2013-03-21 12:00:00,45.61,45.66,45.6,45.65,42500.0,26.7848,26.8141,26.7789,26.8083,42500.0
2013-03-21 12:10:00,45.64,45.65,45.62,45.63,30000.0,26.8024,26.8083,26.7907,26.7965,30000.0
2013-03-21 12:20:00,45.62,45.65,45.62,45.64,32300.0,26.7907,26.8083,26.7907,26.8024,32300.0
2013-03-21 12:30:00,45.65,45.65,45.6,45.61,40700.0,26.8083,26.8083,26.7789,26.7848,40700.0
2013-03-21 12:40:00,45.61,45.62,45.57,45.58,24400.0,26.7848,26.7907,26.7613,26.7672,24400.0
2013-03-21 12:50:00,45.58,45.61,45.57,45.58,28300.0,26.7672,26.7848,26.7613,26.7672,28300.0
2013-03-21 13:00:00,45.57,45.59,45.54,45.59,50500.0,26.7613,26.773,26.7437,26.773,50500.0
2013-03-21 13:10:00,45.6,45.61,45.53,45.54,27300.0,26.7789,26.7848,26.7378,26.7437,27300.0
2013-03-21 13:20:00,45.54,45.55,45.5,45.52,26900.0,26.7437,26.7495,26.7202,26.7319,26900.0
2013-03-21 13:30:00,45.53,45.53,45.43,45.47,78000.0,26.7378,26.7378,26.6791,26.7026,78000.0
2013-03-21 13:40:00,45.48,45.53,45.45,45.52,58700.0,26.7084,26.7378,26.6908,26.7319,58700.0
2013-03-21 13:50:00,45.52,45.56,45.5,45.55,54700.0,26.7319,26.7554,26.7202,26.7495,54700.0
2013-03-21 14:00:00,45.54,45.55,45.47,45.51,85900.0,26.7437,26.7495,26.7026,26.7261,85900.0
2013-03-21 14:10:00,45.51,45.62,45.48,45.61,87400.0,26.7261,26.7907,26.7084,26.7848,87400.0
2013-03-21 14:20:00,45.6,45.6,45.54,45.55,52300.0,26.7789,26.7789,26.7437,26.7495,52300.0
2013-03-21 14:30:00,45.55,45.56,45.51,45.52,49300.0,26.7495,26.7554,26.7261,26.7319,49300.0
2013-03-21 14:40:00,45.52,45.55,45.51,45.53,34600.0,26.7319,26.7495,26.7261,26.7378,34600.0
2013-03-21 14:50:00,45.53,45.57,45.52,45.57,30100.0,26.7378,26.7613,26.7319,26.7613,30100.0
2013-03-21 15:00:00,45.57,45.59,45.53,45.53,44800.0,26.7613,26.773,26.7378,26.7378,44800.0
2013-03-21 15:10:00,45.54,45.56,45.51,45.52,31600.0,26.7437,26.7554,26.7261,26.7319,31600.0
2013-03-21 15:20:00,45.51,45.54,45.5,45.54,32400.0,26.7261,26.7437,26.7202,26.7437,32400.0
2013-03-21 15:30:00,45.54,45.54,45.48,45.5,85700.0,26.7437,26.7437,26.7084,26.7202,85700.0
2013-03-21 15:40:00,45.49,45.5,45.43,45.49,85100.0,26.7143,26.7202,26.6791,26.7143,85100.0
2013-03-21 15:50:00,45.49,45.52,45.44,45.44,186100.0,26.7143,26.7319,26.6849,26.6849,186100.0
2013-03-22 09:30:00,45.4,45.52,45.3,45.49,107400.0,26.6615,26.7319,26.6027,26.7143,107400.0
2013-03-22 09:40:00,45.5,45.53,45.48,45.5,96100.0,26.7202,26.7378,26.7084,26.7202,96100.0
2013-03-22 09:50:00,45.49,45.51,45.48,45.51,63300.0,26.7143,26.7261,26.7084,26.7261,63300.0
2013-03-22 10:00:00,45.51,45.6,45.48,45.6,42400.0,26.7261,26.7789,26.7084,26.7789,42400.0
2013-03-22 10:10:00,45.59,45.66,45.58,45.6,56900.0,26.773,26.8141,26.7672,26.7789,56900.0
2013-03-22 10:20:00,45.6,45.62,45.58,45.59,58300.0,26.7789,26.7907,26.7672,26.773,58300.0
2013-03-22 10:30:00,45.59,45.59,45.55,45.56,45100.0,26.773,26.773,26.7495,26.7554,45100.0
2013-03-22 10:40:00,45.56,45.59,45.52,45.53,76200.0,26.7554,26.773,26.7319,26.7378,76200.0
2013-03-22 10:50:00,45.53,45.57,45.5,45.57,35900.0,26.7378,26.7613,26.7202,26.7613,35900.0
2013-03-22 11:00:00,45.57,45.65,45.57,45.62,71000.0,26.7613,26.8083,26.7613,26.7907,71000.0
2013-03-22 11:10:00,45.62,45.67,45.62,45.65,31600.0,26.7907,26.82,26.7907,26.8083,31600.0
2013-03-22 11:20:00,45.66,45.68,45.65,45.68,47800.0,26.8141,26.8259,26.8083,26.8259,47800.0
2013-03-22 11:30:00,45.68,45.73,45.67,45.71,49800.0,26.8259,26.8552,26.82,26.8435,49800.0
2013-03-22 11:40:00,45.7,45.71,45.65,45.65,27500.0,26.8376,26.8435,26.8083,26.8083,27500.0
2013-03-22 11:50:00,45.66,45.67,45.64,45.64,38800.0,26.8141,26.82,26.8024,26.8024,38800.0
2013-03-22 12:00:00,45.64,45.66,45.63,45.65,27600.0,26.8024,26.8141,26.7965,26.8083,27600.0
2013-03-22 12:10:00,45.65,45.66,45.59,45.61,50700.0,26.8083,26.8141,26.773,26.7848,50700.0
2013-03-22 12:20:00,45.61,45.63,45.61,45.63,31500.0,26.7848,26.7965,26.7848,26.7965,31500.0
2013-03-22 12:30:00,45.63,45.65,45.61,45.62,25500.0,26.7965,26.8083,26.7848,26.7907,25500.0
2013-03-22 12:40:00,45.63,45.63,45.57,45.58,21700.0,26.7965,26.7965,26.7613,26.7672,21700.0
2013-03-22 12:50:00,45.57,45.62,45.56,45.61,36000.0,26.7613,26.7907,26.7554,26.7848,36000.0
2013-03-22 13:00:00,45.62,45.64,45.58,45.64,43300.0,26.7907,26.8024,26.7672,26.8024,43300.0
2013-03-22 13:10:00,45.63,45.65,45.63,45.65,26400.0,26.7965,26.8083,26.7965,26.8083,26400.0
2013-03-22 13:20:00,45.65,45.66,45.63,45.66,37900.0,26.8083,26.8141,26.7965,26.8141,37900.0
2013-03-22 13:30:00,45.65,45.66,45.62,45.63,37800.0,26.8083,26.8141,26.7907,26.7965,37800.0
2013-03-22 13:40:00,45.63,45.63,45.6,45.62,34100.0,26.7965,26.7965,26.7789,26.7907,34100.0
2013-03-22 13:50:00,45.61,45.62,45.59,45.61,17100.0,26.7848,26.7907,26.773,26.7848,17100.0
2013-03-22 14:00:00,45.61,45.63,45.59,45.6,37600.0,26.7848,26.7965,26.773,26.7789,37600.0
2013-03-22 14:10:00,45.6,45.63,45.6,45.63,27300.0,26.7789,26.7965,26.7789,26.7965,27300.0
2013-03-22 14:20:00,45.63,45.65,45.62,45.63,39800.0,26.7965,26.8083,26.7907,26.7965,39800.0
2013-03-22 14:30:00,45.63,45.65,45.63,45.65,23700.0,26.7965,26.8083,26.7965,26.8083,23700.0
2013-03-22 14:40:00,45.65,45.65,45.64,45.65,22400.0,26.8083,26.8083,26.8024,26.8083,22400.0
2013-03-22 14:50:00,45.65,45.66,45.64,45.64,32700.0,26.8083,26.8141,26.8024,26.8024,32700.0
2013-03-22 15:00:00,45.64,45.65,45.63,45.63,37300.0,26.8024,26.8083,26.7965,26.7965,37300.0
2013-03-22 15:10:00,45.63,45.64,45.6,45.6,45900.0,26.7965,26.8024,26.7789,26.7789,45900.0
2013-03-22 15:20:00,45.6,45.61,45.55,45.58,54400.0,26.7789,26.7848,26.7495,26.7672,54400.0
2013-03-22 15:30:00,45.58,45.6,45.57,45.59,46200.0,26.7672,26.7789,26.7613,26.773,46200.0
2013-03-22 15:40:00,45.59,45.64,45.59,45.63,122200.0,26.773,26.8024,26.773,26.7965,122200.0
2013-03-22 15:50:00,45.63,45.66,45.58,45.65,269300.0,26.7965,26.8141,26.7672,26.8083,269300.0
2013-03-25 09:30:00,45.75,45.9,45.69,45.88,140200.0,26.867,26.9551,26.8318,26.9433,140200.0
2013-03-25 09:40:00,45.88,45.92,45.87,45.91,78900.0,26.9433,26.9668,26.9375,26.961,78900.0
2013-03-25 09:50:00,45.91,45.92,45.88,45.9,47700.0,26.961,26.9668,26.9433,26.9551,47700.0
2013-03-25 10:00:00,45.9,45.93,45.89,45.9,88600.0,26.9551,26.9727,26.9492,26.9551,88600.0
2013-03-25 10:10:00,45.91,45.92,45.88,45.9,111900.0,26.961,26.9668,26.9433,26.9551,111900.0
2013-03-25 10:20:00,45.89,45.92,45.89,45.9,72700.0,26.9492,26.9668,26.9492,26.9551,72700.0
2013-03-25 10:30:00,45.89,45.9,45.75,45.76,139000.0,26.9492,26.9551,26.867,26.8729,139000.0
2013-03-25 10:40:00,45.77,45.78,45.73,45.75,78000.0,26.8787,26.8846,26.8552,26.867,78000.0
2013-03-25 10:50:00,45.75,45.75,45.68,45.68,76700.0,26.867,26.867,26.8259,26.8259,76700.0
2013-03-25 11:00:00,45.68,45.74,45.67,45.73,74000.0,26.8259,26.8611,26.82,26.8552,74000.0
2013-03-25 11:10:00,45.72,45.74,45.6,45.61,107400.0,26.8494,26.8611,26.7789,26.7848,107400.0
2013-03-25 11:20:00,45.61,45.66,45.58,45.63,100900.0,26.7848,26.8141,26.7672,26.7965,100900.0
2013-03-25 11:30:00,45.62,45.68,45.6,45.65,73700.0,26.7907,26.8259,26.7789,26.8083,73700.0
2013-03-25 11:40:00,45.64,45.71,45.62,45.7,100400.0,26.8024,26.8435,26.7907,26.8376,100400.0
2013-03-25 11:50:00,45.7,45.72,45.66,45.67,70600.0,26.8376,26.8494,26.8141,26.82,70600.0
2013-03-25 12:00:00,45.67,45.69,45.65,45.66,107100.0,26.82,26.8318,26.8083,26.8141,107100.0
2013-03-25 12:10:00,45.66,45.66,45.59,45.62,56700.0,26.8141,26.8141,26.773,26.7907,56700.0
2013-03-25 12:20:00,45.62,45.67,45.61,45.63,72800.0,26.7907,26.82,26.7848,26.7965,72800.0
2013-03-25 12:30:00,45.62,45.68,45.61,45.66,84900.0,26.7907,26.8259,26.7848,26.8141,84900.0
2013-03-25 12:40:00,45.65,45.68,45.64,45.66,28500.0,26.8083,26.8259,26.8024,26.8141,28500.0
2013-03-25 12:50:00,45.67,45.67,45.56,45.59,90100.0,26.82,26.82,26.7554,26.773,90100.0
2013-03-25 13:00:00,45.58,45.59,45.53,45.55,106100.0,26.7672,26.773,26.7378,26.7495,106100.0
2013-03-25 13:10:00,45.54,45.57,45.52,45.54,38200.0,26.7437,26.7613,26.7319,26.7437,38200.0
2013-03-25 13:20:00,45.53,45.58,45.53,45.57,24500.0,26.7378,26.7672,26.7378,26.7613,24500.0
2013-03-25 13:30:00,45.56,45.57,45.53,45.54,46500.0,26.7554,26.7613,26.7378,26.7437,46500.0
2013-03-25 13:40:00,45.54,45.67,45.53,45.65,43500.0,26.7437,26.82,26.7378,26.8083,43500.0
2013-03-25 13:50:00,45.65,45.69,45.62,45.64,71100.0,26.8083,26.8318,26.7907,26.8024,71100.0
2013-03-25 14:00:00,45.64,45.67,45.61,45.67,58900.0,26.8024,26.82,26.7848,26.82,58900.0
2013-03-25 14:10:00,45.68,45.7,45.66,45.67,48700.0,26.8259,26.8376,26.8141,26.82,48700.0
2013-03-25 14:20:00,45.66,45.72,45.66,45.67,38900.0,26.8141,26.8494,26.8141,26.82,38900.0
2013-03-25 14:30:00,45.67,45.7,45.64,45.65,92000.0,26.82,26.8376,26.8024,26.8083,92000.0
2013-03-25 14:40:00,45.64,45.66,45.59,45.59,64200.0,26.8024,26.8141,26.773,26.773,64200.0
2013-03-25 14:50:00,45.6,45.6,45.57,45.59,63500.0,26.7789,26.7789,26.7613,26.773,63500.0
2013-03-25 15:00:00,45.59,45.61,45.59,45.6,71500.0,26.773,26.7848,26.773,26.7789,71500.0
2013-03-25 15:10:00,45.59,45.62,45.57,45.57,52200.0,26.773,26.7907,26.7613,26.7613,52200.0
2013-03-25 15:20:00,45.57,45.61,45.56,45.58,67000.0,26.7613,26.7848,26.7554,26.7672,67000.0
2013-03-25 15:30:00,45.58,45.63,45.58,45.63,62400.0,26.7672,26.7965,26.7672,26.7965,62400.0
2013-03-25 15:40:00,45.63,45.63,45.55,45.55,93000.0,26.7965,26.7965,26.7495,26.7495,93000.0
2013-03-25 15:50:00,45.55,45.69,45.55,45.64,279000.0,26.7495,26.8318,26.7495,26.8024,279000.0
2013-03-26 09:30:00,45.7,45.88,45.69,45.8,79400.0,26.8376,26.9433,26.8318,26.8964,79400.0
2013-03-26 09:40:00,45.81,45.85,45.78,45.82,34500.0,26.9022,26.9257,26.8846,26.9081,34500.0
2013-03-26 09:50:00,45.81,45.9,45.81,45.87,57400.0,26.9022,26.9551,26.9022,26.9375,57400.0
2013-03-26 10:00:00,45.87,45.91,45.82,45.87,78600.0,26.9375,26.961,26.9081,26.9375,78600.0
2013-03-26 10:10:00,45.87,45.9,45.82,45.84,64800.0,26.9375,26.9551,26.9081,26.9198,64800.0
2013-03-26 10:20:00,45.83,45.93,45.83,45.92,221600.0,26.914,26.9727,26.914,26.9668,221600.0
2013-03-26 10:30:00,45.93,45.95,45.92,45.94,47800.0,26.9727,26.9844,26.9668,26.9786,47800.0
2013-03-26 10:40:00,45.95,45.96,45.88,45.91,54100.0,26.9844,26.9903,26.9433,26.961,54100.0
2013-03-26 10:50:00,45.91,46.04,45.91,46.02,361400.0,26.961,27.0373,26.961,27.0256,361400.0
2013-03-26 11:00:00,46.02,46.06,45.99,46.05,68600.0,27.0256,27.049,27.0079,27.0432,68600.0
2013-03-26 11:10:00,46.05,46.06,46.03,46.05,56800.0,27.0432,27.049,27.0314,27.0432,56800.0
2013-03-26 11:20:00,46.05,46.09,46.03,46.09,77700.0,27.0432,27.0667,27.0314,27.0667,77700.0
2013-03-26 11:30:00,46.09,46.18,46.09,46.12,132700.0,27.0667,27.1195,27.0667,27.0843,132700.0
2013-03-26 11:40:00,46.12,46.15,46.1,46.13,75100.0,27.0843,27.1019,27.0725,27.0902,75100.0
2013-03-26 11:50:00,46.13,46.15,46.05,46.05,91800.0,27.0902,27.1019,27.0432,27.0432,91800.0
2013-03-26 12:00:00,46.06,46.09,46.05,46.08,63400.0,27.049,27.0667,27.0432,27.0608,63400.0
2013-03-26 12:10:00,46.07,46.1,46.03,46.06,43500.0,27.0549,27.0725,27.0314,27.049,43500.0
2013-03-26 12:20:00,46.05,46.06,46.01,46.04,37400.0,27.0432,27.049,27.0197,27.0373,37400.0
2013-03-26 12:30:00,46.04,46.05,45.97,45.99,76700.0,27.0373,27.0432,26.9962,27.0079,76700.0
2013-03-26 12:40:00,45.99,46.03,45.98,46.02,38200.0,27.0079,27.0314,27.0021,27.0256,38200.0
2013-03-26 12:50:00,46.02,46.03,45.96,45.98,47500.0,27.0256,27.0314,26.9903,27.0021,47500.0
2013-03-26 13:00:00,45.97,45.98,45.95,45.96,29700.0,26.9962,27.0021,26.9844,26.9903,29700.0
2013-03-26 13:10:00,45.97,46.0,45.96,45.99,52200.0,26.9962,27.0138,26.9903,27.0079,52200.0
2013-03-26 13:20:00,46.0,46.02,45.98,45.98,31100.0,27.0138,27.0256,27.0021,27.0021,31100.0
2013-03-26 13:30:00,45.98,45.98,45.93,45.93,52900.0,27.0021,27.0021,26.9727,26.9727,52900.0
2013-03-26 13:40:00,45.93,45.97,45.92,45.95,29800.0,26.9727,26.9962,26.9668,26.9844,29800.0
2013-03-26 13:50:00,45.96,45.99,45.96,45.98,28500.0,26.9903,27.0079,26.9903,27.0021,28500.0
2013-03-26 14:00:00,45.99,45.99,45.97,45.98,36000.0,27.0079,27.0079,26.9962,27.0021,36000.0
2013-03-26 14:10:00,45.97,45.98,45.94,45.96,29000.0,26.9962,27.0021,26.9786,26.9903,29000.0
2013-03-26 14:20:00,45.95,45.98,45.95,45.97,39700.0,26.9844,27.0021,26.9844,26.9962,39700.0
2013-03-26 14:30:00,45.98,46.0,45.97,46.0,29900.0,27.0021,27.0138,26.9962,27.0138,29900.0
2013-03-26 14:40:00,45.99,46.01,45.97,45.97,45100.0,27.0079,27.0197,26.9962,26.9962,45100.0
2013-03-26 14:50:00,45.97,45.99,45.97,45.97,68700.0,26.9962,27.0079,26.9962,26.9962,68700.0
2013-03-26 15:00:00,45.98,46.01,45.97,45.99,67700.0,27.0021,27.0197,26.9962,27.0079,67700.0
2013-03-26 15:10:00,45.99,46.03,45.99,46.0,82200.0,27.0079,27.0314,27.0079,27.0138,82200.0
2013-03-26 15:20:00,45.99,46.02,45.99,46.01,56300.0,27.0079,27.0256,27.0079,27.0197,56300.0
2013-03-26 15:30:00,46.01,46.11,46.01,46.1,99900.0,27.0197,27.0784,27.0197,27.0725,99900.0
2013-03-26 15:40:00,46.09,46.13,46.08,46.09,100400.0,27.0667,27.0902,27.0608,27.0667,100400.0
2013-03-26 15:50:00,46.09,46.14,46.05,46.13,291300.0,27.0667,27.096,27.0432,27.0902,291300.0
2013-03-27 09:30:00,45.98,46.05,45.89,46.05,98400.0,27.0021,27.0432,26.9492,27.0432,98400.0
2013-03-27 09:40:00,46.05,46.08,46.02,46.05,87400.0,27.0432,27.0608,27.0256,27.0432,87400.0
2013-03-27 09:50:00,46.06,46.17,46.03,46.13,263400.0,27.049,27.1136,27.0314,27.0902,263400.0
2013-03-27 10:00:00,46.13,46.19,46.11,46.19,121400.0,27.0902,27.1254,27.0784,27.1254,121400.0
2013-03-27 10:10:00,46.19,46.24,46.18,46.23,97300.0,27.1254,27.1548,27.1195,27.1489,97300.0
2013-03-27 10:20:00,46.23,46.43,46.23,46.43,193100.0,27.1489,27.2663,27.1489,27.2663,193100.0
2013-03-27 10:30:00,46.43,46.44,46.37,46.41,128900.0,27.2663,27.2722,27.2311,27.2546,128900.0
2013-03-27 10:40:00,46.42,46.43,46.36,46.4,122200.0,27.2605,27.2663,27.2252,27.2487,122200.0
2013-03-27 10:50:00,46.4,46.4,46.3,46.33,77600.0,27.2487,27.2487,27.19,27.2076,77600.0
2013-03-27 11:00:00,46.33,46.36,46.33,46.36,56800.0,27.2076,27.2252,27.2076,27.2252,56800.0
2013-03-27 11:10:00,46.36,46.4,46.35,46.37,60500.0,27.2252,27.2487,27.2193,27.2311,60500.0
2013-03-27 11:20:00,46.36,46.39,46.34,46.35,51100.0,27.2252,27.2428,27.2135,27.2193,51100.0
2013-03-27 11:30:00,46.36,46.37,46.34,46.36,90600.0,27.2252,27.2311,27.2135,27.2252,90600.0
2013-03-27 11:40:00,46.36,46.38,46.36,46.37,45200.0,27.2252,27.237,27.2252,27.2311,45200.0
2013-03-27 11:50:00,46.37,46.37,46.32,46.32,63000.0,27.2311,27.2311,27.2017,27.2017,63000.0
2013-03-27 12:00:00,46.32,46.34,46.31,46.32,41900.0,27.2017,27.2135,27.1959,27.2017,41900.0
2013-03-27 12:10:00,46.32,46.33,46.31,46.32,39200.0,27.2017,27.2076,27.1959,27.2017,39200.0
2013-03-27 12:20:00,46.32,46.32,46.26,46.28,44800.0,27.2017,27.2017,27.1665,27.1782,44800.0
2013-03-27 12:30:00,46.28,46.3,46.27,46.3,51300.0,27.1782,27.19,27.1724,27.19,51300.0
2013-03-27 12:40:00,46.3,46.31,46.24,46.25,36300.0,27.19,27.1959,27.1548,27.1606,36300.0
2013-03-27 12:50:00,46.25,46.26,46.19,46.21,51100.0,27.1606,27.1665,27.1254,27.1371,51100.0
2013-03-27 13:00:00,46.21,46.22,46.17,46.18,26600.0,27.1371,27.143,27.1136,27.1195,26600.0
2013-03-27 13:10:00,46.17,46.26,46.17,46.26,42900.0,27.1136,27.1665,27.1136,27.1665,42900.0
2013-03-27 13:20:00,46.26,46.28,46.25,46.28,51400.0,27.1665,27.1782,27.1606,27.1782,51400.0
2013-03-27 13:30:00,46.27,46.3,46.27,46.3,36400.0,27.1724,27.19,27.1724,27.19,36400.0
2013-03-27 13:40:00,46.3,46.33,46.29,46.31,59300.0,27.19,27.2076,27.1841,27.1959,59300.0
2013-03-27 13:50:00,46.3,46.31,46.28,46.3,57500.0,27.19,27.1959,27.1782,27.19,57500.0
2013-03-27 14:00:00,46.31,46.34,46.3,46.31,63700.0,27.1959,27.2135,27.19,27.1959,63700.0
2013-03-27 14:10:00,46.31,46.31,46.29,46.31,55500.0,27.1959,27.1959,27.1841,27.1959,55500.0
2013-03-27 14:20:00,46.31,46.32,46.29,46.3,65400.0,27.1959,27.2017,27.1841,27.19,65400.0
2013-03-27 14:30:00,46.3,46.3,46.27,46.3,67800.0,27.19,27.19,27.1724,27.19,67800.0
2013-03-27 14:40:00,46.3,46.33,46.3,46.32,166500.0,27.19,27.2076,27.19,27.2017,166500.0
2013-03-27 14:50:00,46.32,46.35,46.31,46.34,61600.0,27.2017,27.2193,27.1959,27.2135,61600.0
2013-03-27 15:00:00,46.34,46.37,46.31,46.31,42700.0,27.2135,27.2311,27.1959,27.1959,42700.0
2013-03-27 15:10:00,46.32,46.36,46.3,46.35,82000.0,27.2017,27.2252,27.19,27.2193,82000.0
2013-03-27 15:20:00,46.36,46.39,46.34,46.37,59800.0,27.2252,27.2428,27.2135,27.2311,59800.0
2013-03-27 15:30:00,46.37,46.38,46.32,46.34,81000.0,27.2311,27.237,27.2017,27.2135,81000.0
2013-03-27 15:40:00,46.34,46.37,46.3,46.33,100700.0,27.2135,27.2311,27.19,27.2076,100700.0
2013-03-27 15:50:00,46.32,46.38,46.3,46.37,248700.0,27.2017,27.237,27.19,27.2311,248700.0
2013-03-28 09:30:00,46.4,46.48,46.34,46.38,74100.0,27.2487,27.2957,27.2135,27.237,74100.0
2013-03-28 09:40:00,46.38,46.44,46.35,46.43,45500.0,27.237,27.2722,27.2193,27.2663,45500.0
2013-03-28 09:50:00,46.44,46.5,46.44,46.48,77600.0,27.2722,27.3074,27.2722,27.2957,77600.0
2013-03-28 10:00:00,46.48,46.5,46.44,46.49,54800.0,27.2957,27.3074,27.2722,27.3016,54800.0
2013-03-28 10:10:00,46.49,46.55,46.47,46.55,140600.0,27.3016,27.3368,27.2898,27.3368,140600.0
2013-03-28 10:20:00,46.54,46.58,46.53,46.57,41200.0,27.3309,27.3544,27.3251,27.3485,41200.0
2013-03-28 10:30:00,46.58,46.61,46.57,46.6,59700.0,27.3544,27.372,27.3485,27.3662,59700.0
2013-03-28 10:40:00,46.59,46.62,46.55,46.58,68700.0,27.3603,27.3779,27.3368,27.3544,68700.0
2013-03-28 10:50:00,46.58,46.68,46.58,46.66,77700.0,27.3544,27.4131,27.3544,27.4014,77700.0
2013-03-28 11:00:00,46.67,46.67,46.63,46.65,49800.0,27.4073,27.4073,27.3838,27.3955,49800.0
2013-03-28 11:10:00,46.64,46.66,46.63,46.64,24600.0,27.3897,27.4014,27.3838,27.3897,24600.0
2013-03-28 11:20:00,46.64,46.68,46.63,46.67,60500.0,27.3897,27.4131,27.3838,27.4073,60500.0
2013-03-28 11:30:00,46.68,46.68,46.63,46.63,57400.0,27.4131,27.4131,27.3838,27.3838,57400.0
2013-03-28 11:40:00,46.64,46.64,46.59,46.61,52900.0,27.3897,27.3897,27.3603,27.372,52900.0
2013-03-28 11:50:00,46.6,46.65,46.58,46.64,31100.0,27.3662,27.3955,27.3544,27.3897,31100.0
2013-03-28 12:00:00,46.63,46.64,46.59,46.59,44100.0,27.3838,27.3897,27.3603,27.3603,44100.0
2013-03-28 12:10:00,46.6,46.62,46.58,46.58,32400.0,27.3662,27.3779,27.3544,27.3544,32400.0
2013-03-28 12:20:00,46.58,46.58,46.55,46.56,41500.0,27.3544,27.3544,27.3368,27.3427,41500.0
2013-03-28 12:30:00,46.56,46.58,46.52,46.53,39800.0,27.3427,27.3544,27.3192,27.3251,39800.0
2013-03-28 12:40:00,46.53,46.57,46.53,46.56,32100.0,27.3251,27.3485,27.3251,27.3427,32100.0
2013-03-28 12:50:00,46.56,46.56,46.54,46.55,26600.0,27.3427,27.3427,27.3309,27.3368,26600.0
2013-03-28 13:00:00,46.55,46.56,46.52,46.53,22200.0,27.3368,27.3427,27.3192,27.3251,22200.0
2013-03-28 13:10:00,46.53,46.54,46.51,46.53,17800.0,27.3251,27.3309,27.3133,27.3251,17800.0
2013-03-28 13:20:00,46.54,46.57,46.54,46.55,22600.0,27.3309,27.3485,27.3309,27.3368,22600.0
2013-03-28 13:30:00,46.55,46.58,46.55,46.57,25400.0,27.3368,27.3544,27.3368,27.3485,25400.0
2013-03-28 13:40:00,46.57,46.57,46.55,46.55,26500.0,27.3485,27.3485,27.3368,27.3368,26500.0
2013-03-28 13:50:00,46.55,46.57,46.53,46.57,84200.0,27.3368,27.3485,27.3251,27.3485,84200.0
2013-03-28 14:00:00,46.57,46.62,46.57,46.6,37600.0,27.3485,27.3779,27.3485,27.3662,37600.0
2013-03-28 14:10:00,46.61,46.61,46.57,46.58,77400.0,27.372,27.372,27.3485,27.3544,77400.0
2013-03-28 14:20:00,46.58,46.61,46.58,46.6,20700.0,27.3544,27.372,27.3544,27.3662,20700.0
2013-03-28 14:30:00,46.61,46.66,46.61,46.65,54300.0,27.372,27.4014,27.372,27.3955,54300.0
2013-03-28 14:40:00,46.65,46.68,46.64,46.66,59500.0,27.3955,27.4131,27.3897,27.4014,59500.0
2013-03-28 14:50:00,46.66,46.67,46.65,46.65,51000.0,27.4014,27.4073,27.3955,27.3955,51000.0
2013-03-28 15:00:00,46.66,46.7,46.65,46.67,89900.0,27.4014,27.4249,27.3955,27.4073,89900.0
2013-03-28 15:10:00,46.68,46.7,46.67,46.69,49800.0,27.4131,27.4249,27.4073,27.419,49800.0
2013-03-28 15:20:00,46.69,46.74,46.68,46.74,95400.0,27.419,27.4484,27.4131,27.4484,95400.0
2013-03-28 15:30:00,46.73,46.77,46.73,46.77,129100.0,27.4425,27.466,27.4425,27.466,129100.0
2013-03-28 15:40:00,46.76,46.85,46.76,46.84,232000.0,27.4601,27.513,27.4601,27.5071,232000.0
2013-03-28 15:50:00,46.84,46.95,46.83,46.91,817600.0,27.5071,27.5717,27.5012,27.5482,817600.0
2013-04-01 09:30:00,46.84,46.84,46.74,46.76,89500.0,27.5071,27.5071,27.4484,27.4601,89500.0
2013-04-01 09:40:00,46.77,46.82,46.76,46.8,46200.0,27.466,27.4954,27.4601,27.4836,46200.0
2013-04-01 09:50:00,46.79,46.8,46.74,46.76,66400.0,27.4777,27.4836,27.4484,27.4601,66400.0
2013-04-01 10:00:00,46.76,46.79,46.66,46.7,92500.0,27.4601,27.4777,27.4014,27.4249,92500.0
2013-04-01 10:10:00,46.69,46.72,46.65,46.68,50400.0,27.419,27.4366,27.3955,27.4131,50400.0
2013-04-01 10:20:00,46.68,46.7,46.67,46.69,60000.0,27.4131,27.4249,27.4073,27.419,60000.0
2013-04-01 10:30:00,46.69,46.7,46.6,46.61,71600.0,27.419,27.4249,27.3662,27.372,71600.0
2013-04-01 10:40:00,46.61,46.63,46.59,46.63,39300.0,27.372,27.3838,27.3603,27.3838,39300.0
2013-04-01 10:50:00,46.62,46.64,46.6,46.6,29800.0,27.3779,27.3897,27.3662,27.3662,29800.0
2013-04-01 11:00:00,46.61,46.63,46.59,46.61,34400.0,27.372,27.3838,27.3603,27.372,34400.0
2013-04-01 11:10:00,46.62,46.65,46.6,46.61,35800.0,27.3779,27.3955,27.3662,27.372,35800.0
2013-04-01 11:20:00,46.6,46.64,46.6,46.62,46900.0,27.3662,27.3897,27.3662,27.3779,46900.0
2013-04-01 11:30:00,46.62,46.64,46.6,46.6,42600.0,27.3779,27.3897,27.3662,27.3662,42600.0
2013-04-01 11:40:00,46.6,46.61,46.57,46.61,31900.0,27.3662,27.372,27.3485,27.372,31900.0
2013-04-01 11:50:00,46.62,46.63,46.58,46.58,28200.0,27.3779,27.3838,27.3544,27.3544,28200.0
2013-04-01 12:00:00,46.58,46.6,46.57,46.6,25300.0,27.3544,27.3662,27.3485,27.3662,25300.0
2013-04-01 12:10:00,46.61,46.63,46.59,46.63,49600.0,27.372,27.3838,27.3603,27.3838,49600.0
2013-04-01 12:20:00,46.63,46.65,46.6,46.64,36600.0,27.3838,27.3955,27.3662,27.3897,36600.0
2013-04-01 12:30:00,46.64,46.66,46.63,46.66,35900.0,27.3897,27.4014,27.3838,27.4014,35900.0
2013-04-01 12:40:00,46.66,46.67,46.65,46.66,26100.0,27.4014,27.4073,27.3955,27.4014,26100.0
2013-04-01 12:50:00,46.66,46.69,46.66,46.69,27700.0,27.4014,27.419,27.4014,27.419,27700.0
2013-04-01 13:00:00,46.67,46.7,46.66,46.68,84600.0,27.4073,27.4249,27.4014,27.4131,84600.0
2013-04-01 13:10:00,46.68,46.71,46.67,46.7,34600.0,27.4131,27.4308,27.4073,27.4249,34600.0
2013-04-01 13:20:00,46.7,46.73,46.69,46.72,22200.0,27.4249,27.4425,27.419,27.4366,22200.0
2013-04-01 13:30:00,46.72,46.72,46.7,46.72,21200.0,27.4366,27.4366,27.4249,27.4366,21200.0
2013-04-01 13:40:00,46.72,46.72,46.68,46.71,35300.0,27.4366,27.4366,27.4131,27.4308,35300.0
2013-04-01 13:50:00,46.71,46.73,46.7,46.72,25400.0,27.4308,27.4425,27.4249,27.4366,25400.0
2013-04-01 14:00:00,46.72,46.75,46.72,46.72,43400.0,27.4366,27.4543,27.4366,27.4366,43400.0
2013-04-01 14:10:00,46.73,46.73,46.68,46.69,87400.0,27.4425,27.4425,27.4131,27.419,87400.0
2013-04-01 14:20:00,46.69,46.71,46.66,46.68,75700.0,27.419,27.4308,27.4014,27.4131,75700.0
2013-04-01 14:30:00,46.69,46.7,46.65,46.68,43200.0,27.419,27.4249,27.3955,27.4131,43200.0
2013-04-01 14:40:00,46.68,46.71,46.68,46.71,21000.0,27.4131,27.4308,27.4131,27.4308,21000.0
2013-04-01 14:50:00,46.71,46.71,46.7,46.71,24200.0,27.4308,27.4308,27.4249,27.4308,24200.0
2013-04-01 15:00:00,46.7,46.73,46.69,46.69,62600.0,27.4249,27.4425,27.419,27.419,62600.0
2013-04-01 15:10:00,46.7,46.72,46.65,46.66,28800.0,27.4249,27.4366,27.3955,27.4014,28800.0
2013-04-01 15:20:00,46.65,46.69,46.64,46.66,58000.0,27.3955,27.419,27.3897,27.4014,58000.0
2013-04-01 15:30:00,46.66,46.7,46.64,46.68,46300.0,27.4014,27.4249,27.3897,27.4131,46300.0
2013-04-01 15:40:00,46.68,46.72,46.66,46.69,84700.0,27.4131,27.4366,27.4014,27.419,84700.0
2013-04-01 15:50:00,46.69,46.73,46.67,46.73,165700.0,27.419,27.4425,27.4073,27.4425,165700.0
2013-04-02 09:30:00,46.81,46.84,46.68,46.76,163000.0,27.4895,27.5071,27.4131,27.4601,163000.0
2013-04-02 09:40:00,46.77,46.84,46.74,46.8,146700.0,27.466,27.5071,27.4484,27.4836,146700.0
2013-04-02 09:50:00,46.81,46.84,46.78,46.8,57000.0,27.4895,27.5071,27.4719,27.4836,57000.0
2013-04-02 10:00:00,46.8,46.88,46.78,46.86,75400.0,27.4836,27.5306,27.4719,27.5188,75400.0
2013-04-02 10:10:00,46.86,46.89,46.81,46.88,92100.0,27.5188,27.5365,27.4895,27.5306,92100.0
2013-04-02 10:20:00,46.88,46.91,46.87,46.88,59800.0,27.5306,27.5482,27.5247,27.5306,59800.0
2013-04-02 10:30:00,46.89,46.89,46.84,46.85,68400.0,27.5365,27.5365,27.5071,27.513,68400.0
2013-04-02 10:40:00,46.86,46.86,46.74,46.75,101200.0,27.5188,27.5188,27.4484,27.4543,101200.0
2013-04-02 10:50:00,46.76,46.78,46.74,46.75,45400.0,27.4601,27.4719,27.4484,27.4543,45400.0
2013-04-02 11:00:00,46.75,46.82,46.73,46.82,171600.0,27.4543,27.4954,27.4425,27.4954,171600.0
2013-04-02 11:10:00,46.82,46.84,46.79,46.82,52900.0,27.4954,27.5071,27.4777,27.4954,52900.0
2013-04-02 11:20:00,46.82,46.85,46.79,46.8,54900.0,27.4954,27.513,27.4777,27.4836,54900.0
2013-04-02 11:30:00,46.8,46.82,46.77,46.8,139400.0,27.4836,27.4954,27.466,27.4836,139400.0
2013-04-02 11:40:00,46.8,46.82,46.77,46.79,61700.0,27.4836,27.4954,27.466,27.4777,61700.0
2013-04-02 11:50:00,46.79,46.8,46.77,46.8,58700.0,27.4777,27.4836,27.466,27.4836,58700.0
2013-04-02 12:00:00,46.79,46.83,46.78,46.82,29900.0,27.4777,27.5012,27.4719,27.4954,29900.0
2013-04-02 12:10:00,46.82,46.83,46.8,46.81,42500.0,27.4954,27.5012,27.4836,27.4895,42500.0
2013-04-02 12:20:00,46.79,46.82,46.79,46.79,21700.0,27.4777,27.4954,27.4777,27.4777,21700.0
2013-04-02 12:30:00,46.8,46.8,46.76,46.77,32600.0,27.4836,27.4836,27.4601,27.466,32600.0
2013-04-02 12:40:00,46.78,46.78,46.76,46.76,21000.0,27.4719,27.4719,27.4601,27.4601,21000.0
2013-04-02 12:50:00,46.75,46.8,46.75,46.8,78600.0,27.4543,27.4836,27.4543,27.4836,78600.0
2013-04-02 13:00:00,46.8,46.8,46.76,46.76,30800.0,27.4836,27.4836,27.4601,27.4601,30800.0
2013-04-02 13:10:00,46.77,46.77,46.75,46.76,31300.0,27.466,27.466,27.4543,27.4601,31300.0
2013-04-02 13:20:00,46.75,46.77,46.74,46.76,95200.0,27.4543,27.466,27.4484,27.4601,95200.0
2013-04-02 13:30:00,46.76,46.8,46.75,46.8,39000.0,27.4601,27.4836,27.4543,27.4836,39000.0
2013-04-02 13:40:00,46.8,46.8,46.78,46.8,31700.0,27.4836,27.4836,27.4719,27.4836,31700.0
2013-04-02 13:50:00,46.8,46.81,46.77,46.78,70500.0,27.4836,27.4895,27.466,27.4719,70500.0
2013-04-02 14:00:00,46.78,46.79,46.77,46.79,23700.0,27.4719,27.4777,27.466,27.4777,23700.0
2013-04-02 14:10:00,46.79,46.79,46.78,46.78,26900.0,27.4777,27.4777,27.4719,27.4719,26900.0
2013-04-02 14:20:00,46.79,46.79,46.75,46.75,88600.0,27.4777,27.4777,27.4543,27.4543,88600.0
2013-04-02 14:30:00,46.76,46.76,46.73,46.74,101600.0,27.4601,27.4601,27.4425,27.4484,101600.0
2013-04-02 14:40:00,46.73,46.73,46.7,46.73,49000.0,27.4425,27.4425,27.4249,27.4425,49000.0
2013-04-02 14:50:00,46.72,46.78,46.72,46.78,48700.0,27.4366,27.4719,27.4366,27.4719,48700.0
2013-04-02 15:00:00,46.78,46.79,46.76,46.79,47300.0,27.4719,27.4777,27.4601,27.4777,47300.0
2013-04-02 15:10:00,46.78,46.79,46.76,46.76,39100.0,27.4719,27.4777,27.4601,27.4601,39100.0
2013-04-02 15:20:00,46.76,46.77,46.72,46.77,140700.0,27.4601,27.466,27.4366,27.466,140700.0
2013-04-02 15:30:00,46.77,46.79,46.74,46.76,49900.0,27.466,27.4777,27.4484,27.4601,49900.0
2013-04-02 15:40:00,46.76,46.77,46.72,46.76,176600.0,27.4601,27.466,27.4366,27.4601,176600.0
2013-04-02 15:50:00,46.76,46.82,46.74,46.82,315300.0,27.4601,27.4954,27.4484,27.4954,315300.0
2013-04-03 09:30:00,46.82,46.9,46.76,46.76,117600.0,27.4954,27.5423,27.4601,27.4601,117600.0
2013-04-03 09:40:00,46.77,46.81,46.64,46.66,199400.0,27.466,27.4895,27.3897,27.4014,199400.0
2013-04-03 09:50:00,46.66,46.74,46.64,46.73,100500.0,27.4014,27.4484,27.3897,27.4425,100500.0
2013-04-03 10:00:00,46.73,46.8,46.69,46.74,103400.0,27.4425,27.4836,27.419,27.4484,103400.0
2013-04-03 10:10:00,46.74,46.77,46.7,46.75,66900.0,27.4484,27.466,27.4249,27.4543,66900.0
2013-04-03 10:20:00,46.75,46.78,46.73,46.75,49100.0,27.4543,27.4719,27.4425,27.4543,49100.0
2013-04-03 10:30:00,46.75,46.78,46.73,46.76,63300.0,27.4543,27.4719,27.4425,27.4601,63300.0
2013-04-03 10:40:00,46.77,46.8,46.75,46.8,69700.0,27.466,27.4836,27.4543,27.4836,69700.0
2013-04-03 10:50:00,46.79,46.8,46.71,46.71,62300.0,27.4777,27.4836,27.4308,27.4308,62300.0
2013-04-03 11:00:00,46.71,46.72,46.68,46.7,48700.0,27.4308,27.4366,27.4131,27.4249,48700.0
2013-04-03 11:10:00,46.7,46.7,46.65,46.65,77400.0,27.4249,27.4249,27.3955,27.3955,77400.0
2013-04-03 11:20:00,46.65,46.68,46.64,46.65,50600.0,27.3955,27.4131,27.3897,27.3955,50600.0
2013-04-03 11:30:00,46.66,46.68,46.64,46.66,45600.0,27.4014,27.4131,27.3897,27.4014,45600.0
2013-04-03 11:40:00,46.67,46.68,46.65,46.67,60500.0,27.4073,27.4131,27.3955,27.4073,60500.0
2013-04-03 11:50:00,46.66,46.72,46.66,46.71,33200.0,27.4014,27.4366,27.4014,27.4308,33200.0
2013-04-03 12:00:00,46.71,46.71,46.65,46.65,39900.0,27.4308,27.4308,27.3955,27.3955,39900.0
2013-04-03 12:10:00,46.65,46.72,46.65,46.71,69100.0,27.3955,27.4366,27.3955,27.4308,69100.0
2013-04-03 12:20:00,46.7,46.71,46.67,46.67,28200.0,27.4249,27.4308,27.4073,27.4073,28200.0
2013-04-03 12:30:00,46.68,46.74,46.68,46.73,45600.0,27.4131,27.4484,27.4131,27.4425,45600.0
2013-04-03 12:40:00,46.73,46.75,46.7,46.75,69200.0,27.4425,27.4543,27.4249,27.4543,69200.0
2013-04-03 12:50:00,46.75,46.81,46.73,46.79,68300.0,27.4543,27.4895,27.4425,27.4777,68300.0
2013-04-03 13:00:00,46.78,46.79,46.75,46.77,90800.0,27.4719,27.4777,27.4543,27.466,90800.0
2013-04-03 13:10:00,46.77,46.8,46.77,46.79,51100.0,27.466,27.4836,27.466,27.4777,51100.0
2013-04-03 13:20:00,46.8,46.83,46.79,46.79,59700.0,27.4836,27.5012,27.4777,27.4777,59700.0
2013-04-03 13:30:00,46.8,46.8,46.72,46.74,149000.0,27.4836,27.4836,27.4366,27.4484,149000.0
2013-04-03 13:40:00,46.73,46.76,46.72,46.73,64600.0,27.4425,27.4601,27.4366,27.4425,64600.0
2013-04-03 13:50:00,46.73,46.74,46.68,46.68,69800.0,27.4425,27.4484,27.4131,27.4131,69800.0
2013-04-03 14:00:00,46.68,46.73,46.68,46.71,77300.0,27.4131,27.4425,27.4131,27.4308,77300.0
2013-04-03 14:10:00,46.7,46.71,46.65,46.69,96600.0,27.4249,27.4308,27.3955,27.419,96600.0
2013-04-03 14:20:00,46.69,46.71,46.66,46.67,70900.0,27.419,27.4308,27.4014,27.4073,70900.0
2013-04-03 14:30:00,46.67,46.69,46.66,46.69,51100.0,27.4073,27.419,27.4014,27.419,51100.0
2013-04-03 14:40:00,46.69,46.73,46.68,46.72,55600.0,27.419,27.4425,27.4131,27.4366,55600.0
2013-04-03 14:50:00,46.73,46.74,46.71,46.72,40700.0,27.4425,27.4484,27.4308,27.4366,40700.0
2013-04-03 15:00:00,46.72,46.74,46.7,46.7,76800.0,27.4366,27.4484,27.4249,27.4249,76800.0
2013-04-03 15:10:00,46.71,46.71,46.66,46.66,50100.0,27.4308,27.4308,27.4014,27.4014,50100.0
2013-04-03 15:20:00,46.66,46.69,46.65,46.69,102100.0,27.4014,27.419,27.3955,27.419,102100.0
2013-04-03 15:30:00,46.68,46.69,46.62,46.62,104500.0,27.4131,27.419,27.3779,27.3779,104500.0
2013-04-03 15:40:00,46.63,46.7,46.58,46.68,228000.0,27.3838,27.4249,27.3544,27.4131,228000.0
2013-04-03 15:50:00,46.69,46.73,46.65,46.68,291000.0,27.419,27.4425,27.3955,27.4131,291000.0
2013-04-04 09:30:00,46.75,46.96,46.72,46.96,189000.0,27.4543,27.5776,27.4366,27.5776,189000.0
2013-04-04 09:40:00,46.96,47.05,46.92,47.04,315200.0,27.5776,27.6304,27.5541,27.6246,315200.0
2013-04-04 09:50:00,47.04,47.18,47.04,47.16,161700.0,27.6246,27.7068,27.6246,27.695,161700.0
2013-04-04 10:00:00,47.17,47.24,47.17,47.21,146100.0,27.7009,27.742,27.7009,27.7244,146100.0
2013-04-04 10:10:00,47.22,47.22,47.11,47.11,61400.0,27.7303,27.7303,27.6657,27.6657,61400.0
2013-04-04 10:20:00,47.12,47.14,47.02,47.04,112600.0,27.6715,27.6833,27.6128,27.6246,112600.0
2013-04-04 10:30:00,47.05,47.08,47.02,47.03,61800.0,27.6304,27.648,27.6128,27.6187,61800.0
2013-04-04 10:40:00,47.02,47.13,47.01,47.12,238300.0,27.6128,27.6774,27.6069,27.6715,238300.0
2013-04-04 10:50:00,47.12,47.23,47.11,47.21,230900.0,27.6715,27.7361,27.6657,27.7244,230900.0
2013-04-04 11:00:00,47.21,47.24,47.15,47.22,145600.0,27.7244,27.742,27.6892,27.7303,145600.0
2013-04-04 11:10:00,47.23,47.29,47.21,47.29,147000.0,27.7361,27.7714,27.7244,27.7714,147000.0
2013-04-04 11:20:00,47.28,47.3,47.26,47.26,107800.0,27.7655,27.7772,27.7538,27.7538,107800.0
2013-04-04 11:30:00,47.26,47.28,47.18,47.19,112100.0,27.7538,27.7655,27.7068,27.7126,112100.0
2013-04-04 11:40:00,47.19,47.28,47.18,47.28,65000.0,27.7126,27.7655,27.7068,27.7655,65000.0
2013-04-04 11:50:00,47.28,47.28,47.24,47.25,67800.0,27.7655,27.7655,27.742,27.7479,67800.0
2013-04-04 12:00:00,47.25,47.25,47.17,47.2,81600.0,27.7479,27.7479,27.7009,27.7185,81600.0
2013-04-04 12:10:00,47.21,47.24,47.18,47.19,62400.0,27.7244,27.742,27.7068,27.7126,62400.0
2013-04-04 12:20:00,47.18,47.2,47.14,47.2,90300.0,27.7068,27.7185,27.6833,27.7185,90300.0
2013-04-04 12:30:00,47.19,47.24,47.17,47.21,80300.0,27.7126,27.742,27.7009,27.7244,80300.0
2013-04-04 12:40:00,47.2,47.21,47.11,47.12,107700.0,27.7185,27.7244,27.6657,27.6715,107700.0
2013-04-04 12:50:00,47.13,47.17,47.12,47.15,70800.0,27.6774,27.7009,27.6715,27.6892,70800.0
2013-04-04 13:00:00,47.14,47.15,47.1,47.1,60000.0,27.6833,27.6892,27.6598,27.6598,60000.0
2013-04-04 13:10:00,47.11,47.11,47.06,47.09,91700.0,27.6657,27.6657,27.6363,27.6539,91700.0
2013-04-04 13:20:00,47.1,47.13,47.09,47.1,42800.0,27.6598,27.6774,27.6539,27.6598,42800.0
2013-04-04 13:30:00,47.1,47.12,47.06,47.12,71100.0,27.6598,27.6715,27.6363,27.6715,71100.0
2013-04-04 13:40:00,47.1,47.15,47.1,47.13,52600.0,27.6598,27.6892,27.6598,27.6774,52600.0
2013-04-04 13:50:00,47.13,47.16,47.12,47.16,41200.0,27.6774,27.695,27.6715,27.695,41200.0
2013-04-04 14:00:00,47.16,47.16,47.13,47.15,52600.0,27.695,27.695,27.6774,27.6892,52600.0
2013-04-04 14:10:00,47.16,47.19,47.15,47.18,91900.0,27.695,27.7126,27.6892,27.7068,91900.0
2013-04-04 14:20:00,47.19,47.23,47.18,47.23,58100.0,27.7126,27.7361,27.7068,27.7361,58100.0
2013-04-04 14:30:00,47.22,47.24,47.18,47.19,80700.0,27.7303,27.742,27.7068,27.7126,80700.0
2013-04-04 14:40:00,47.2,47.2,47.17,47.2,69400.0,27.7185,27.7185,27.7009,27.7185,69400.0
2013-04-04 14:50:00,47.19,47.21,47.19,47.21,83300.0,27.7126,27.7244,27.7126,27.7244,83300.0
2013-04-04 15:00:00,47.21,47.23,47.2,47.23,43400.0,27.7244,27.7361,27.7185,27.7361,43400.0
2013-04-04 15:10:00,47.23,47.23,47.15,47.16,81200.0,27.7361,27.7361,27.6892,27.695,81200.0
2013-04-04 15:20:00,47.17,47.17,47.14,47.14,51400.0,27.7009,27.7009,27.6833,27.6833,51400.0
2013-04-04 15:30:00,47.14,47.19,47.14,47.16,101100.0,27.6833,27.7126,27.6833,27.695,101100.0
2013-04-04 15:40:00,47.16,47.21,47.16,47.18,173100.0,27.695,27.7244,27.695,27.7068,173100.0
2013-04-04 15:50:00,47.18,47.26,47.17,47.23,419800.0,27.7068,27.7538,27.7009,27.7361,419800.0
2013-04-05 09:30:00,47.1,47.22,46.81,47.2,313500.0,27.6598,27.7303,27.4895,27.7185,313500.0
2013-04-05 09:40:00,47.2,47.21,47.04,47.06,87100.0,27.7185,27.7244,27.6246,27.6363,87100.0
2013-04-05 09:50:00,47.05,47.06,46.93,47.0,219700.0,27.6304,27.6363,27.56,27.6011,219700.0
2013-04-05 10:00:00,46.99,47.08,46.98,47.0,287400.0,27.5952,27.648,27.5893,27.6011,287400.0
2013-04-05 10:10:00,47.0,47.03,46.98,46.98,88400.0,27.6011,27.6187,27.5893,27.5893,88400.0
2013-04-05 10:20:00,46.98,47.09,46.97,47.09,134100.0,27.5893,27.6539,27.5834,27.6539,134100.0
2013-04-05 10:30:00,47.09,47.11,47.05,47.08,74200.0,27.6539,27.6657,27.6304,27.648,74200.0
2013-04-05 10:40:00,47.08,47.09,47.02,47.04,79200.0,27.648,27.6539,27.6128,27.6246,79200.0
2013-04-05 10:50:00,47.03,47.09,47.02,47.04,55500.0,27.6187,27.6539,27.6128,27.6246,55500.0
2013-04-05 11:00:00,47.04,47.13,47.04,47.1,84300.0,27.6246,27.6774,27.6246,27.6598,84300.0
2013-04-05 11:10:00,47.09,47.1,47.02,47.02,77800.0,27.6539,27.6598,27.6128,27.6128,77800.0
2013-04-05 11:20:00,47.02,47.04,47.0,47.03,74500.0,27.6128,27.6246,27.6011,27.6187,74500.0
2013-04-05 11:30:00,47.02,47.07,47.02,47.04,60100.0,27.6128,27.6422,27.6128,27.6246,60100.0
2013-04-05 11:40:00,47.04,47.07,47.03,47.05,45800.0,27.6246,27.6422,27.6187,27.6304,45800.0
2013-04-05 11:50:00,47.05,47.06,47.0,47.01,75700.0,27.6304,27.6363,27.6011,27.6069,75700.0
2013-04-05 12:00:00,47.02,47.06,47.01,47.05,51300.0,27.6128,27.6363,27.6069,27.6304,51300.0
2013-04-05 12:10:00,47.05,47.05,47.01,47.03,65000.0,27.6304,27.6304,27.6069,27.6187,65000.0
2013-04-05 12:20:00,47.03,47.05,47.0,47.01,34600.0,27.6187,27.6304,27.6011,27.6069,34600.0
2013-04-05 12:30:00,47.01,47.05,47.0,47.04,40800.0,27.6069,27.6304,27.6011,27.6246,40800.0
2013-04-05 12:40:00,47.03,47.08,47.03,47.06,29500.0,27.6187,27.648,27.6187,27.6363,29500.0
2013-04-05 12:50:00,47.05,47.06,47.02,47.04,53000.0,27.6304,27.6363,27.6128,27.6246,53000.0
2013-04-05 13:00:00,47.04,47.06,47.01,47.06,36600.0,27.6246,27.6363,27.6069,27.6363,36600.0
2013-04-05 13:10:00,47.06,47.07,47.02,47.03,54800.0,27.6363,27.6422,27.6128,27.6187,54800.0
2013-04-05 13:20:00,47.03,47.04,47.0,47.01,42300.0,27.6187,27.6246,27.6011,27.6069,42300.0
2013-04-05 13:30:00,47.02,47.04,46.99,46.99,59800.0,27.6128,27.6246,27.5952,27.5952,59800.0
2013-04-05 13:40:00,46.99,47.05,46.99,47.03,51900.0,27.5952,27.6304,27.5952,27.6187,51900.0
2013-04-05 13:50:00,47.02,47.06,47.02,47.05,28700.0,27.6128,27.6363,27.6128,27.6304,28700.0
2013-04-05 14:00:00,47.06,47.07,47.04,47.07,26800.0,27.6363,27.6422,27.6246,27.6422,26800.0
2013-04-05 14:10:00,47.06,47.08,47.03,47.08,48700.0,27.6363,27.648,27.6187,27.648,48700.0
2013-04-05 14:20:00,47.08,47.1,47.04,47.1,39500.0,27.648,27.6598,27.6246,27.6598,39500.0
2013-04-05 14:30:00,47.1,47.17,47.09,47.16,42700.0,27.6598,27.7009,27.6539,27.695,42700.0
2013-04-05 14:40:00,47.16,47.18,47.13,47.18,64900.0,27.695,27.7068,27.6774,27.7068,64900.0
2013-04-05 14:50:00,47.18,47.22,47.18,47.18,71200.0,27.7068,27.7303,27.7068,27.7068,71200.0
2013-04-05 15:00:00,47.19,47.19,47.07,47.09,85100.0,27.7126,27.7126,27.6422,27.6539,85100.0
2013-04-05 15:10:00,47.09,47.15,47.09,47.12,47000.0,27.6539,27.6892,27.6539,27.6715,47000.0
2013-04-05 15:20:00,47.12,47.13,47.06,47.11,74100.0,27.6715,27.6774,27.6363,27.6657,74100.0
2013-04-05 15:30:00,47.11,47.16,47.08,47.14,94100.0,27.6657,27.695,27.648,27.6833,94100.0
2013-04-05 15:40:00,47.14,47.23,47.13,47.23,135700.0,27.6833,27.7361,27.6774,27.7361,135700.0
2013-04-05 15:50:00,47.22,47.23,47.17,47.18,417500.0,27.7303,27.7361,27.7009,27.7068,417500.0
2013-04-08 09:30:00,47.06,47.13,46.84,46.91,290200.0,27.6363,27.6774,27.5071,27.5482,290200.0
2013-04-08 09:40:00,46.91,47.15,46.87,47.14,141200.0,27.5482,27.6892,27.5247,27.6833,141200.0
2013-04-08 09:50:00,47.13,47.19,47.11,47.19,69500.0,27.6774,27.7126,27.6657,27.7126,69500.0
2013-04-08 10:00:00,47.19,47.3,47.16,47.28,124700.0,27.7126,27.7772,27.695,27.7655,124700.0
2013-04-08 10:10:00,47.28,47.3,47.18,47.2,60400.0,27.7655,27.7772,27.7068,27.7185,60400.0
2013-04-08 10:20:00,47.19,47.25,47.16,47.19,57700.0,27.7126,27.7479,27.695,27.7126,57700.0
2013-04-08 10:30:00,47.2,47.25,47.16,47.24,45700.0,27.7185,27.7479,27.695,27.742,45700.0
2013-04-08 10:40:00,47.23,47.29,47.21,47.29,45300.0,27.7361,27.7714,27.7244,27.7714,45300.0
2013-04-08 10:50:00,47.29,47.33,47.26,47.29,78400.0,27.7714,27.7949,27.7538,27.7714,78400.0
2013-04-08 11:00:00,47.28,47.29,47.23,47.25,47200.0,27.7655,27.7714,27.7361,27.7479,47200.0
2013-04-08 11:10:00,47.25,47.27,47.19,47.21,54400.0,27.7479,27.7596,27.7126,27.7244,54400.0
2013-04-08 11:20:00,47.21,47.22,47.19,47.2,56300.0,27.7244,27.7303,27.7126,27.7185,56300.0
2013-04-08 11:30:00,47.2,47.21,47.17,47.18,61900.0,27.7185,27.7244,27.7009,27.7068,61900.0
2013-04-08 11:40:00,47.19,47.19,47.15,47.15,50800.0,27.7126,27.7126,27.6892,27.6892,50800.0
2013-04-08 11:50:00,47.16,47.19,47.15,47.19,42200.0,27.695,27.7126,27.6892,27.7126,42200.0
2013-04-08 12:00:00,47.19,47.24,47.19,47.2,54800.0,27.7126,27.742,27.7126,27.7185,54800.0
2013-04-08 12:10:00,47.2,47.22,47.19,47.22,30400.0,27.7185,27.7303,27.7126,27.7303,30400.0
2013-04-08 12:20:00,47.21,47.27,47.21,47.27,34900.0,27.7244,27.7596,27.7244,27.7596,34900.0
2013-04-08 12:30:00,47.27,47.33,47.27,47.28,67100.0,27.7596,27.7949,27.7596,27.7655,67100.0
2013-04-08 12:40:00,47.28,47.29,47.25,47.25,36300.0,27.7655,27.7714,27.7479,27.7479,36300.0
2013-04-08 12:50:00,47.25,47.26,47.25,47.25,12500.0,27.7479,27.7538,27.7479,27.7479,12500.0
2013-04-08 13:00:00,47.25,47.29,47.25,47.27,23100.0,27.7479,27.7714,27.7479,27.7596,23100.0
2013-04-08 13:10:00,47.26,47.29,47.25,47.29,27400.0,27.7538,27.7714,27.7479,27.7714,27400.0
2013-04-08 13:20:00,47.29,47.29,47.25,47.26,26900.0,27.7714,27.7714,27.7479,27.7538,26900.0
2013-04-08 13:30:00,47.25,47.28,47.25,47.28,34800.0,27.7479,27.7655,27.7479,27.7655,34800.0
2013-04-08 13:40:00,47.28,47.3,47.27,47.28,45500.0,27.7655,27.7772,27.7596,27.7655,45500.0
2013-04-08 13:50:00,47.28,47.28,47.26,47.27,21000.0,27.7655,27.7655,27.7538,27.7596,21000.0
2013-04-08 14:00:00,47.27,47.31,47.27,47.31,61800.0,27.7596,27.7831,27.7596,27.7831,61800.0
2013-04-08 14:10:00,47.31,47.35,47.31,47.32,35600.0,27.7831,27.8066,27.7831,27.789,35600.0
2013-04-08 14:20:00,47.32,47.33,47.29,47.3,30100.0,27.789,27.7949,27.7714,27.7772,30100.0
2013-04-08 14:30:00,47.3,47.35,47.3,47.35,34300.0,27.7772,27.8066,27.7772,27.8066,34300.0
2013-04-08 14:40:00,47.34,47.34,47.32,47.32,32100.0,27.8007,27.8007,27.789,27.789,32100.0
2013-04-08 14:50:00,47.33,47.34,47.31,47.32,31400.0,27.7949,27.8007,27.7831,27.789,31400.0
2013-04-08 15:00:00,47.31,47.34,47.3,47.31,47100.0,27.7831,27.8007,27.7772,27.7831,47100.0
2013-04-08 15:10:00,47.3,47.35,47.3,47.34,48300.0,27.7772,27.8066,27.7772,27.8007,48300.0
2013-04-08 15:20:00,47.35,47.36,47.33,47.34,49600.0,27.8066,27.8125,27.7949,27.8007,49600.0
2013-04-08 15:30:00,47.34,47.43,47.33,47.41,79600.0,27.8007,27.8536,27.7949,27.8418,79600.0
2013-04-08 15:40:00,47.41,47.47,47.4,47.47,88100.0,27.8418,27.8771,27.836,27.8771,88100.0
2013-04-08 15:50:00,47.47,47.49,47.46,47.48,217800.0,27.8771,27.8888,27.8712,27.8829,217800.0
2013-04-09 09:30:00,47.5,47.5,47.35,47.44,170900.0,27.8947,27.8947,27.8066,27.8595,170900.0
2013-04-09 09:40:00,47.43,47.47,47.38,47.43,61900.0,27.8536,27.8771,27.8242,27.8536,61900.0
2013-04-09 09:50:00,47.43,47.43,47.29,47.32,89500.0,27.8536,27.8536,27.7714,27.789,89500.0
2013-04-09 10:00:00,47.32,47.38,47.31,47.35,46300.0,27.789,27.8242,27.7831,27.8066,46300.0
2013-04-09 10:10:00,47.36,47.39,47.32,47.39,55400.0,27.8125,27.8301,27.789,27.8301,55400.0
2013-04-09 10:20:00,47.39,47.4,47.34,47.4,40900.0,27.8301,27.836,27.8007,27.836,40900.0
2013-04-09 10:30:00,47.39,47.4,47.34,47.39,54700.0,27.8301,27.836,27.8007,27.8301,54700.0
2013-04-09 10:40:00,47.39,47.4,47.36,47.36,31700.0,27.8301,27.836,27.8125,27.8125,31700.0
2013-04-09 10:50:00,47.36,47.4,47.34,47.37,63200.0,27.8125,27.836,27.8007,27.8184,63200.0
2013-04-09 11:00:00,47.36,47.37,47.31,47.32,79600.0,27.8125,27.8184,27.7831,27.789,79600.0
2013-04-09 11:10:00,47.32,47.35,47.18,47.18,114500.0,27.789,27.8066,27.7068,27.7068,114500.0
2013-04-09 11:20:00,47.18,47.29,47.15,47.29,97400.0,27.7068,27.7714,27.6892,27.7714,97400.0
2013-04-09 11:30:00,47.3,47.32,47.24,47.28,70600.0,27.7772,27.789,27.742,27.7655,70600.0
2013-04-09 11:40:00,47.27,47.34,47.27,47.34,66500.0,27.7596,27.8007,27.7596,27.8007,66500.0
2013-04-09 11:50:00,47.34,47.34,47.28,47.3,50800.0,27.8007,27.8007,27.7655,27.7772,50800.0
2013-04-09 12:00:00,47.29,47.32,47.27,47.27,65200.0,27.7714,27.789,27.7596,27.7596,65200.0
2013-04-09 12:10:00,47.27,47.34,47.27,47.34,51900.0,27.7596,27.8007,27.7596,27.8007,51900.0
2013-04-09 12:20:00,47.34,47.34,47.29,47.29,74600.0,27.8007,27.8007,27.7714,27.7714,74600.0
2013-04-09 12:30:00,47.3,47.35,47.3,47.33,92100.0,27.7772,27.8066,27.7772,27.7949,92100.0
2013-04-09 12:40:00,47.33,47.34,47.33,47.34,15100.0,27.7949,27.8007,27.7949,27.8007,15100.0
2013-04-09 12:50:00,47.33,47.39,47.33,47.39,45600.0,27.7949,27.8301,27.7949,27.8301,45600.0
2013-04-09 13:00:00,47.38,47.4,47.37,47.4,54000.0,27.8242,27.836,27.8184,27.836,54000.0
2013-04-09 13:10:00,47.39,47.44,47.37,47.42,102200.0,27.8301,27.8595,27.8184,27.8477,102200.0
2013-04-09 13:20:00,47.42,47.48,47.4,47.47,49300.0,27.8477,27.8829,27.836,27.8771,49300.0
2013-04-09 13:30:00,47.47,47.48,47.45,47.46,57900.0,27.8771,27.8829,27.8653,27.8712,57900.0
2013-04-09 13:40:00,47.46,47.54,47.46,47.54,114100.0,27.8712,27.9182,27.8712,27.9182,114100.0
2013-04-09 13:50:00,47.54,47.57,47.5,47.52,62500.0,27.9182,27.9358,27.8947,27.9064,62500.0
2013-04-09 14:00:00,47.52,47.53,47.48,47.52,73300.0,27.9064,27.9123,27.8829,27.9064,73300.0
2013-04-09 14:10:00,47.52,47.52,47.46,47.46,46700.0,27.9064,27.9064,27.8712,27.8712,46700.0
2013-04-09 14:20:00,47.46,47.52,47.46,47.51,33100.0,27.8712,27.9064,27.8712,27.9006,33100.0
2013-04-09 14:30:00,47.5,47.53,47.49,47.49,39500.0,27.8947,27.9123,27.8888,27.8888,39500.0
2013-04-09 14:40:00,47.5,47.51,47.47,47.49,54400.0,27.8947,27.9006,27.8771,27.8888,54400.0
2013-04-09 14:50:00,47.48,47.5,47.43,47.45,77700.0,27.8829,27.8947,27.8536,27.8653,77700.0
2013-04-09 15:00:00,47.45,47.47,47.41,47.42,86300.0,27.8653,27.8771,27.8418,27.8477,86300.0
2013-04-09 15:10:00,47.43,47.46,47.4,47.44,77200.0,27.8536,27.8712,27.836,27.8595,77200.0
2013-04-09 15:20:00,47.44,47.48,47.43,47.44,134600.0,27.8595,27.8829,27.8536,27.8595,134600.0
2013-04-09 15:30:00,47.43,47.44,47.34,47.35,101600.0,27.8536,27.8595,27.8007,27.8066,101600.0
2013-04-09 15:40:00,47.34,47.37,47.32,47.33,87800.0,27.8007,27.8184,27.789,27.7949,87800.0
2013-04-09 15:50:00,47.33,47.37,47.28,47.3,281500.0,27.7949,27.8184,27.7655,27.7772,281500.0
2013-04-10 09:30:00,47.46,47.46,47.31,47.4,117900.0,27.8712,27.8712,27.7831,27.836,117900.0
2013-04-10 09:40:00,47.4,47.43,47.34,47.4,75600.0,27.836,27.8536,27.8007,27.836,75600.0
2013-04-10 09:50:00,47.4,47.4,47.33,47.35,63200.0,27.836,27.836,27.7949,27.8066,63200.0
2013-04-10 10:00:00,47.36,47.43,47.33,47.39,94800.0,27.8125,27.8536,27.7949,27.8301,94800.0
2013-04-10 10:10:00,47.38,47.42,47.36,47.36,53600.0,27.8242,27.8477,27.8125,27.8125,53600.0
2013-04-10 10:20:00,47.35,47.45,47.34,47.45,51300.0,27.8066,27.8653,27.8007,27.8653,51300.0
2013-04-10 10:30:00,47.46,47.47,47.38,47.39,90200.0,27.8712,27.8771,27.8242,27.8301,90200.0
2013-04-10 10:40:00,47.39,47.43,47.38,47.41,51000.0,27.8301,27.8536,27.8242,27.8418,51000.0
2013-04-10 10:50:00,47.41,47.48,47.41,47.48,61800.0,27.8418,27.8829,27.8418,27.8829,61800.0
2013-04-10 11:00:00,47.48,47.53,47.43,47.5,108800.0,27.8829,27.9123,27.8536,27.8947,108800.0
2013-04-10 11:10:00,47.51,47.57,47.5,47.55,128300.0,27.9006,27.9358,27.8947,27.9241,128300.0
2013-04-10 11:20:00,47.55,47.63,47.54,47.63,68400.0,27.9241,27.971,27.9182,27.971,68400.0
2013-04-10 11:30:00,47.63,47.64,47.48,47.51,135200.0,27.971,27.9769,27.8829,27.9006,135200.0
2013-04-10 11:40:00,47.51,47.53,47.48,47.53,70800.0,27.9006,27.9123,27.8829,27.9123,70800.0
2013-04-10 11:50:00,47.53,47.55,47.5,47.5,41200.0,27.9123,27.9241,27.8947,27.8947,41200.0
2013-04-10 12:00:00,47.49,47.5,47.44,47.47,30200.0,27.8888,27.8947,27.8595,27.8771,30200.0
2013-04-10 12:10:00,47.46,47.51,47.46,47.51,50100.0,27.8712,27.9006,27.8712,27.9006,50100.0
2013-04-10 12:20:00,47.5,47.51,47.49,47.5,28000.0,27.8947,27.9006,27.8888,27.8947,28000.0
2013-04-10 12:30:00,47.49,47.52,47.49,47.52,53000.0,27.8888,27.9064,27.8888,27.9064,53000.0
2013-04-10 12:40:00,47.52,47.55,47.48,47.55,65000.0,27.9064,27.9241,27.8829,27.9241,65000.0
2013-04-10 12:50:00,47.55,47.58,47.54,47.58,41400.0,27.9241,27.9417,27.9182,27.9417,41400.0
2013-04-10 13:00:00,47.57,47.61,47.55,47.55,60400.0,27.9358,27.9593,27.9241,27.9241,60400.0
2013-04-10 13:10:00,47.55,47.56,47.49,47.49,38500.0,27.9241,27.9299,27.8888,27.8888,38500.0
2013-04-10 13:20:00,47.49,47.52,47.48,47.5,52800.0,27.8888,27.9064,27.8829,27.8947,52800.0
2013-04-10 13:30:00,47.51,47.52,47.48,47.48,44900.0,27.9006,27.9064,27.8829,27.8829,44900.0
2013-04-10 13:40:00,47.48,47.49,47.45,47.45,33900.0,27.8829,27.8888,27.8653,27.8653,33900.0
2013-04-10 13:50:00,47.46,47.46,47.43,47.45,54400.0,27.8712,27.8712,27.8536,27.8653,54400.0
2013-04-10 14:00:00,47.45,47.52,47.45,47.52,74600.0,27.8653,27.9064,27.8653,27.9064,74600.0
2013-04-10 14:10:00,47.51,47.53,47.46,47.47,86200.0,27.9006,27.9123,27.8712,27.8771,86200.0
2013-04-10 14:20:00,47.47,47.48,47.4,47.43,88300.0,27.8771,27.8829,27.836,27.8536,88300.0
2013-04-10 14:30:00,47.43,47.43,47.4,47.41,41500.0,27.8536,27.8536,27.836,27.8418,41500.0
2013-04-10 14:40:00,47.41,47.43,47.4,47.43,47400.0,27.8418,27.8536,27.836,27.8536,47400.0
2013-04-10 14:50:00,47.42,47.49,47.42,47.48,91200.0,27.8477,27.8888,27.8477,27.8829,91200.0
2013-04-10 15:00:00,47.48,47.49,47.41,47.41,60100.0,27.8829,27.8888,27.8418,27.8418,60100.0
2013-04-10 15:10:00,47.41,47.43,47.41,47.42,41800.0,27.8418,27.8536,27.8418,27.8477,41800.0
2013-04-10 15:20:00,47.42,47.46,47.42,47.46,61700.0,27.8477,27.8712,27.8477,27.8712,61700.0
2013-04-10 15:30:00,47.45,47.46,47.41,47.46,119600.0,27.8653,27.8712,27.8418,27.8712,119600.0
2013-04-10 15:40:00,47.46,47.48,47.44,47.45,147700.0,27.8712,27.8829,27.8595,27.8653,147700.0
2013-04-10 15:50:00,47.46,47.49,47.44,47.46,248100.0,27.8712,27.8888,27.8595,27.8712,248100.0
2013-04-11 09:30:00,47.51,47.56,47.4,47.43,97400.0,27.9006,27.9299,27.836,27.8536,97400.0
2013-04-11 09:40:00,47.44,47.46,47.39,47.44,68500.0,27.8595,27.8712,27.8301,27.8595,68500.0
2013-04-11 09:50:00,47.45,47.49,47.44,47.49,57600.0,27.8653,27.8888,27.8595,27.8888,57600.0
2013-04-11 10:00:00,47.49,47.53,47.46,47.5,64400.0,27.8888,27.9123,27.8712,27.8947,64400.0
2013-04-11 10:10:00,47.49,47.52,47.46,47.49,47500.0,27.8888,27.9064,27.8712,27.8888,47500.0
2013-04-11 10:20:00,47.5,47.54,47.47,47.53,64000.0,27.8947,27.9182,27.8771,27.9123,64000.0
2013-04-11 10:30:00,47.53,47.56,47.51,47.51,47500.0,27.9123,27.9299,27.9006,27.9006,47500.0
2013-04-11 10:40:00,47.52,47.59,47.51,47.57,45200.0,27.9064,27.9475,27.9006,27.9358,45200.0
2013-04-11 10:50:00,47.56,47.63,47.56,47.58,53200.0,27.9299,27.971,27.9299,27.9417,53200.0
2013-04-11 11:00:00,47.58,47.64,47.58,47.62,52900.0,27.9417,27.9769,27.9417,27.9652,52900.0
2013-04-11 11:10:00,47.62,47.65,47.58,47.63,78700.0,27.9652,27.9828,27.9417,27.971,78700.0
2013-04-11 11:20:00,47.63,47.68,47.62,47.65,50900.0,27.971,28.0004,27.9652,27.9828,50900.0
2013-04-11 11:30:00,47.64,47.65,47.61,47.63,85600.0,27.9769,27.9828,27.9593,27.971,85600.0
2013-04-11 11:40:00,47.63,47.63,47.59,47.62,49600.0,27.971,27.971,27.9475,27.9652,49600.0
2013-04-11 11:50:00,47.63,47.67,47.6,47.66,49400.0,27.971,27.9945,27.9534,27.9887,49400.0
2013-04-11 12:00:00,47.66,47.66,47.59,47.62,43700.0,27.9887,27.9887,27.9475,27.9652,43700.0
2013-04-11 12:10:00,47.62,47.64,47.59,47.59,44900.0,27.9652,27.9769,27.9475,27.9475,44900.0
2013-04-11 12:20:00,47.59,47.68,47.59,47.68,64300.0,27.9475,28.0004,27.9475,28.0004,64300.0
2013-04-11 12:30:00,47.68,47.7,47.67,47.68,38400.0,28.0004,28.0121,27.9945,28.0004,38400.0
2013-04-11 12:40:00,47.69,47.7,47.66,47.66,19200.0,28.0063,28.0121,27.9887,27.9887,19200.0
2013-04-11 12:50:00,47.65,47.69,47.65,47.67,32300.0,27.9828,28.0063,27.9828,27.9945,32300.0
2013-04-11 13:00:00,47.67,47.7,47.65,47.66,39800.0,27.9945,28.0121,27.9828,27.9887,39800.0
2013-04-11 13:10:00,47.66,47.68,47.65,47.68,16800.0,27.9887,28.0004,27.9828,28.0004,16800.0
2013-04-11 13:20:00,47.67,47.69,47.65,47.65,48300.0,27.9945,28.0063,27.9828,27.9828,48300.0
2013-04-11 13:30:00,47.65,47.69,47.64,47.66,36100.0,27.9828,28.0063,27.9769,27.9887,36100.0
2013-04-11 13:40:00,47.66,47.66,47.62,47.62,19000.0,27.9887,27.9887,27.9652,27.9652,19000.0
2013-04-11 13:50:00,47.63,47.63,47.54,47.54,22500.0,27.971,27.971,27.9182,27.9182,22500.0
2013-04-11 14:00:00,47.55,47.57,47.53,47.54,42300.0,27.9241,27.9358,27.9123,27.9182,42300.0
2013-04-11 14:10:00,47.54,47.55,47.49,47.52,57100.0,27.9182,27.9241,27.8888,27.9064,57100.0
2013-04-11 14:20:00,47.51,47.57,47.51,47.55,43200.0,27.9006,27.9358,27.9006,27.9241,43200.0
2013-04-11 14:30:00,47.55,47.59,47.54,47.59,38600.0,27.9241,27.9475,27.9182,27.9475,38600.0
2013-04-11 14:40:00,47.59,47.6,47.57,47.59,48300.0,27.9475,27.9534,27.9358,27.9475,48300.0
2013-04-11 14:50:00,47.58,47.62,47.54,47.62,40100.0,27.9417,27.9652,27.9182,27.9652,40100.0
2013-04-11 15:00:00,47.62,47.64,47.6,47.62,44600.0,27.9652,27.9769,27.9534,27.9652,44600.0
2013-04-11 15:10:00,47.62,47.62,47.6,47.62,30700.0,27.9652,27.9652,27.9534,27.9652,30700.0
2013-04-11 15:20:00,47.61,47.62,47.56,47.58,35800.0,27.9593,27.9652,27.9299,27.9417,35800.0
2013-04-11 15:30:00,47.59,47.62,47.58,47.59,57300.0,27.9475,27.9652,27.9417,27.9475,57300.0
2013-04-11 15:40:00,47.59,47.63,47.57,47.62,74300.0,27.9475,27.971,27.9358,27.9652,74300.0
2013-04-11 15:50:00,47.62,47.64,47.6,47.61,179200.0,27.9652,27.9769,27.9534,27.9593,179200.0
2013-04-12 09:30:00,47.52,47.65,47.5,47.58,89200.0,27.9064,27.9828,27.8947,27.9417,89200.0
2013-04-12 09:40:00,47.58,47.59,47.47,47.55,73100.0,27.9417,27.9475,27.8771,27.9241,73100.0
2013-04-12 09:50:00,47.56,47.56,47.44,47.44,42600.0,27.9299,27.9299,27.8595,27.8595,42600.0
2013-04-12 10:00:00,47.44,47.56,47.44,47.54,45700.0,27.8595,27.9299,27.8595,27.9182,45700.0
2013-04-12 10:10:00,47.54,47.65,47.54,47.64,51300.0,27.9182,27.9828,27.9182,27.9769,51300.0
2013-04-12 10:20:00,47.63,47.64,47.6,47.64,53300.0,27.971,27.9769,27.9534,27.9769,53300.0
2013-04-12 10:30:00,47.64,47.65,47.59,47.6,67100.0,27.9769,27.9828,27.9475,27.9534,67100.0
2013-04-12 10:40:00,47.61,47.63,47.58,47.6,58200.0,27.9593,27.971,27.9417,27.9534,58200.0
2013-04-12 10:50:00,47.61,47.65,47.59,47.63,110200.0,27.9593,27.9828,27.9475,27.971,110200.0
2013-04-12 11:00:00,47.64,47.67,47.6,47.66,80600.0,27.9769,27.9945,27.9534,27.9887,80600.0
2013-04-12 11:10:00,47.66,47.7,47.66,47.69,70500.0,27.9887,28.0121,27.9887,28.0063,70500.0
2013-04-12 11:20:00,47.69,47.74,47.68,47.72,69100.0,28.0063,28.0356,28.0004,28.0239,69100.0
2013-04-12 11:30:00,47.72,47.75,47.68,47.68,60600.0,28.0239,28.0415,28.0004,28.0004,60600.0
2013-04-12 11:40:00,47.69,47.69,47.62,47.64,62500.0,28.0063,28.0063,27.9652,27.9769,62500.0
2013-04-12 11:50:00,47.64,47.68,47.62,47.68,61100.0,27.9769,28.0004,27.9652,28.0004,61100.0
2013-04-12 12:00:00,47.68,47.71,47.67,47.71,126500.0,28.0004,28.018,27.9945,28.018,126500.0
2013-04-12 12:10:00,47.71,47.71,47.69,47.71,14700.0,28.018,28.018,28.0063,28.018,14700.0
2013-04-12 12:20:00,47.71,47.71,47.67,47.67,32900.0,28.018,28.018,27.9945,27.9945,32900.0
2013-04-12 12:30:00,47.66,47.68,47.65,47.65,20100.0,27.9887,28.0004,27.9828,27.9828,20100.0
2013-04-12 12:40:00,47.65,47.72,47.65,47.72,53800.0,27.9828,28.0239,27.9828,28.0239,53800.0
2013-04-12 12:50:00,47.72,47.75,47.7,47.74,53200.0,28.0239,28.0415,28.0121,28.0356,53200.0
2013-04-12 13:00:00,47.74,47.8,47.74,47.8,75100.0,28.0356,28.0709,28.0356,28.0709,75100.0
2013-04-12 13:10:00,47.8,47.8,47.76,47.76,67600.0,28.0709,28.0709,28.0474,28.0474,67600.0
2013-04-12 13:20:00,47.75,47.77,47.75,47.77,36100.0,28.0415,28.0533,28.0415,28.0533,36100.0
2013-04-12 13:30:00,47.77,47.82,47.76,47.81,28700.0,28.0533,28.0826,28.0474,28.0767,28700.0
2013-04-12 13:40:00,47.81,47.82,47.79,47.79,52400.0,28.0767,28.0826,28.065,28.065,52400.0
2013-04-12 13:50:00,47.8,47.8,47.77,47.78,36900.0,28.0709,28.0709,28.0533,28.0591,36900.0
2013-04-12 14:00:00,47.78,47.78,47.73,47.76,31300.0,28.0591,28.0591,28.0298,28.0474,31300.0
2013-04-12 14:10:00,47.76,47.76,47.74,47.76,55600.0,28.0474,28.0474,28.0356,28.0474,55600.0
2013-04-12 14:20:00,47.75,47.77,47.74,47.77,79700.0,28.0415,28.0533,28.0356,28.0533,79700.0
2013-04-12 14:30:00,47.77,47.8,47.76,47.79,51200.0,28.0533,28.0709,28.0474,28.065,51200.0
2013-04-12 14:40:00,47.78,47.79,47.78,47.79,27600.0,28.0591,28.065,28.0591,28.065,27600.0
2013-04-12 14:50:00,47.79,47.8,47.78,47.78,48700.0,28.065,28.0709,28.0591,28.0591,48700.0
2013-04-12 15:00:00,47.79,47.8,47.76,47.78,90900.0,28.065,28.0709,28.0474,28.0591,90900.0
2013-04-12 15:10:00,47.78,47.83,47.78,47.83,49700.0,28.0591,28.0885,28.0591,28.0885,49700.0
2013-04-12 15:20:00,47.83,47.83,47.77,47.81,78100.0,28.0885,28.0885,28.0533,28.0767,78100.0
2013-04-12 15:30:00,47.81,47.84,47.8,47.84,82400.0,28.0767,28.0944,28.0709,28.0944,82400.0
2013-04-12 15:40:00,47.84,47.9,47.83,47.84,113800.0,28.0944,28.1296,28.0885,28.0944,113800.0
2013-04-12 15:50:00,47.83,47.88,47.83,47.87,233400.0,28.0885,28.1179,28.0885,28.112,233400.0
2013-04-15 09:30:00,47.72,47.84,47.56,47.75,222000.0,28.0239,28.0944,27.9299,28.0415,222000.0
2013-04-15 09:40:00,47.75,47.89,47.73,47.87,133500.0,28.0415,28.1237,28.0298,28.112,133500.0
2013-04-15 09:50:00,47.88,47.92,47.84,47.85,94000.0,28.1179,28.1413,28.0944,28.1002,94000.0
2013-04-15 10:00:00,47.87,47.95,47.76,47.95,119700.0,28.112,28.159,28.0474,28.159,119700.0
2013-04-15 10:10:00,47.96,47.97,47.91,47.96,81500.0,28.1648,28.1707,28.1355,28.1648,81500.0
2013-04-15 10:20:00,47.96,47.96,47.88,47.96,63900.0,28.1648,28.1648,28.1179,28.1648,63900.0
2013-04-15 10:30:00,47.96,47.98,47.92,47.95,92500.0,28.1648,28.1766,28.1413,28.159,92500.0
2013-04-15 10:40:00,47.95,48.0,47.93,47.97,84400.0,28.159,28.1883,28.1472,28.1707,84400.0
2013-04-15 10:50:00,47.98,47.99,47.93,47.99,67800.0,28.1766,28.1824,28.1472,28.1824,67800.0
2013-04-15 11:00:00,47.98,48.06,47.98,48.03,285000.0,28.1766,28.2236,28.1766,28.2059,285000.0
2013-04-15 11:10:00,48.02,48.03,48.0,48.01,96800.0,28.2001,28.2059,28.1883,28.1942,96800.0
2013-04-15 11:20:00,48.02,48.06,48.0,48.03,86200.0,28.2001,28.2236,28.1883,28.2059,86200.0
2013-04-15 11:30:00,48.04,48.1,48.01,48.09,118700.0,28.2118,28.247,28.1942,28.2412,118700.0
2013-04-15 11:40:00,48.09,48.1,48.01,48.01,93100.0,28.2412,28.247,28.1942,28.1942,93100.0
2013-04-15 11:50:00,48.02,48.03,47.95,47.96,81900.0,28.2001,28.2059,28.159,28.1648,81900.0
2013-04-15 12:00:00,47.97,47.97,47.91,47.95,53800.0,28.1707,28.1707,28.1355,28.159,53800.0
2013-04-15 12:10:00,47.96,47.97,47.9,47.92,54700.0,28.1648,28.1707,28.1296,28.1413,54700.0
2013-04-15 12:20:00,47.91,47.92,47.88,47.9,43100.0,28.1355,28.1413,28.1179,28.1296,43100.0
2013-04-15 12:30:00,47.9,47.9,47.84,47.84,45300.0,28.1296,28.1296,28.0944,28.0944,45300.0
2013-04-15 12:40:00,47.85,47.88,47.82,47.85,47300.0,28.1002,28.1179,28.0826,28.1002,47300.0
2013-04-15 12:50:00,47.85,47.85,47.71,47.79,105500.0,28.1002,28.1002,28.018,28.065,105500.0
2013-04-15 13:00:00,47.79,47.82,47.76,47.79,60600.0,28.065,28.0826,28.0474,28.065,60600.0
2013-04-15 13:10:00,47.78,47.82,47.77,47.78,38300.0,28.0591,28.0826,28.0533,28.0591,38300.0
2013-04-15 13:20:00,47.79,47.8,47.75,47.79,44600.0,28.065,28.0709,28.0415,28.065,44600.0
2013-04-15 13:30:00,47.8,47.8,47.78,47.79,23500.0,28.0709,28.0709,28.0591,28.065,23500.0
2013-04-15 13:40:00,47.78,47.8,47.75,47.8,47300.0,28.0591,28.0709,28.0415,28.0709,47300.0
2013-04-15 13:50:00,47.81,47.82,47.77,47.78,77200.0,28.0767,28.0826,28.0533,28.0591,77200.0
2013-04-15 14:00:00,47.78,47.78,47.7,47.76,108000.0,28.0591,28.0591,28.0121,28.0474,108000.0
2013-04-15 14:10:00,47.77,47.79,47.7,47.75,76600.0,28.0533,28.065,28.0121,28.0415,76600.0
2013-04-15 14:20:00,47.76,47.83,47.75,47.77,55900.0,28.0474,28.0885,28.0415,28.0533,55900.0
2013-04-15 14:30:00,47.77,47.8,47.74,47.75,59400.0,28.0533,28.0709,28.0356,28.0415,59400.0
2013-04-15 14:40:00,47.74,47.81,47.74,47.77,57100.0,28.0356,28.0767,28.0356,28.0533,57100.0
2013-04-15 14:50:00,47.77,47.77,47.64,47.65,63800.0,28.0533,28.0533,27.9769,27.9828,63800.0
2013-04-15 15:00:00,47.65,47.78,47.61,47.68,109600.0,27.9828,28.0591,27.9593,28.0004,109600.0
2013-04-15 15:10:00,47.69,47.73,47.62,47.72,93200.0,28.0063,28.0298,27.9652,28.0239,93200.0
2013-04-15 15:20:00,47.71,47.72,47.58,47.58,101900.0,28.018,28.0239,27.9417,27.9417,101900.0
2013-04-15 15:30:00,47.58,47.61,47.4,47.45,137300.0,27.9417,27.9593,27.836,27.8653,137300.0
2013-04-15 15:40:00,47.45,47.55,47.41,47.46,184700.0,27.8653,27.9241,27.8418,27.8712,184700.0
2013-04-15 15:50:00,47.45,47.54,47.36,47.37,467800.0,27.8653,27.9182,27.8125,27.8184,467800.0
2013-04-16 09:30:00,47.58,47.66,47.18,47.45,220300.0,27.9417,27.9887,27.7068,27.8653,220300.0
2013-04-16 09:40:00,47.47,47.51,47.35,47.43,74500.0,27.8771,27.9006,27.8066,27.8536,74500.0
2013-04-16 09:50:00,47.42,47.48,47.38,47.48,61300.0,27.8477,27.8829,27.8242,27.8829,61300.0
2013-04-16 10:00:00,47.48,47.67,47.47,47.52,241400.0,27.8829,27.9945,27.8771,27.9064,241400.0
2013-04-16 10:10:00,47.52,47.58,47.49,47.54,93900.0,27.9064,27.9417,27.8888,27.9182,93900.0
2013-04-16 10:20:00,47.53,47.6,47.5,47.6,86700.0,27.9123,27.9534,27.8947,27.9534,86700.0
2013-04-16 10:30:00,47.6,47.72,47.6,47.72,94500.0,27.9534,28.0239,27.9534,28.0239,94500.0
2013-04-16 10:40:00,47.71,47.78,47.68,47.78,97400.0,28.018,28.0591,28.0004,28.0591,97400.0
2013-04-16 10:50:00,47.79,47.79,47.75,47.78,96000.0,28.065,28.065,28.0415,28.0591,96000.0
2013-04-16 11:00:00,47.78,47.85,47.78,47.84,134300.0,28.0591,28.1002,28.0591,28.0944,134300.0
2013-04-16 11:10:00,47.84,47.87,47.83,47.86,88200.0,28.0944,28.112,28.0885,28.1061,88200.0
2013-04-16 11:20:00,47.86,47.99,47.86,47.99,78500.0,28.1061,28.1824,28.1061,28.1824,78500.0
2013-04-16 11:30:00,47.99,48.0,47.92,47.92,96200.0,28.1824,28.1883,28.1413,28.1413,96200.0
2013-04-16 11:40:00,47.92,47.98,47.89,47.98,107300.0,28.1413,28.1766,28.1237,28.1766,107300.0
2013-04-16 11:50:00,47.97,47.98,47.93,47.95,59700.0,28.1707,28.1766,28.1472,28.159,59700.0
2013-04-16 12:00:00,47.95,47.99,47.94,47.98,66300.0,28.159,28.1824,28.1531,28.1766,66300.0
2013-04-16 12:10:00,47.98,48.0,47.97,48.0,47000.0,28.1766,28.1883,28.1707,28.1883,47000.0
2013-04-16 12:20:00,48.0,48.08,48.0,48.07,118200.0,28.1883,28.2353,28.1883,28.2294,118200.0
2013-04-16 12:30:00,48.07,48.12,48.06,48.06,137700.0,28.2294,28.2588,28.2236,28.2236,137700.0
2013-04-16 12:40:00,48.07,48.09,48.04,48.06,73700.0,28.2294,28.2412,28.2118,28.2236,73700.0
2013-04-16 12:50:00,48.06,48.14,48.05,48.12,75500.0,28.2236,28.2705,28.2177,28.2588,75500.0
2013-04-16 13:00:00,48.13,48.13,48.08,48.11,58900.0,28.2647,28.2647,28.2353,28.2529,58900.0
2013-04-16 13:10:00,48.1,48.13,48.08,48.08,79300.0,28.247,28.2647,28.2353,28.2353,79300.0
2013-04-16 13:20:00,48.09,48.1,48.04,48.05,40300.0,28.2412,28.247,28.2118,28.2177,40300.0
2013-04-16 13:30:00,48.04,48.07,48.04,48.07,48200.0,28.2118,28.2294,28.2118,28.2294,48200.0
2013-04-16 13:40:00,48.07,48.07,48.03,48.04,63700.0,28.2294,28.2294,28.2059,28.2118,63700.0
2013-04-16 13:50:00,48.04,48.05,48.01,48.04,64200.0,28.2118,28.2177,28.1942,28.2118,64200.0
2013-04-16 14:00:00,48.04,48.06,48.03,48.03,51300.0,28.2118,28.2236,28.2059,28.2059,51300.0
2013-04-16 14:10:00,48.04,48.04,47.96,47.97,85500.0,28.2118,28.2118,28.1648,28.1707,85500.0
2013-04-16 14:20:00,47.98,48.03,47.96,48.0,84700.0,28.1766,28.2059,28.1648,28.1883,84700.0
2013-04-16 14:30:00,48.0,48.02,47.96,48.0,58600.0,28.1883,28.2001,28.1648,28.1883,58600.0
2013-04-16 14:40:00,48.0,48.08,48.0,48.07,58900.0,28.1883,28.2353,28.1883,28.2294,58900.0
2013-04-16 14:50:00,48.06,48.08,47.94,47.95,71400.0,28.2236,28.2353,28.1531,28.159,71400.0
2013-04-16 15:00:00,47.95,48.03,47.95,48.03,92300.0,28.159,28.2059,28.159,28.2059,92300.0
2013-04-16 15:10:00,48.03,48.07,48.02,48.05,82300.0,28.2059,28.2294,28.2001,28.2177,82300.0
2013-04-16 15:20:00,48.04,48.08,48.03,48.07,80000.0,28.2118,28.2353,28.2059,28.2294,80000.0
2013-04-16 15:30:00,48.08,48.1,48.07,48.09,101200.0,28.2353,28.247,28.2294,28.2412,101200.0
2013-04-16 15:40:00,48.1,48.16,48.1,48.14,200200.0,28.247,28.2823,28.247,28.2705,200200.0
2013-04-16 15:50:00,48.14,48.19,48.1,48.14,393300.0,28.2705,28.2999,28.247,28.2705,393300.0
2013-04-17 09:30:00,48.01,48.2,47.84,48.18,186400.0,28.1942,28.3058,28.0944,28.294,186400.0
2013-04-17 09:40:00,48.19,48.2,47.96,48.1,102600.0,28.2999,28.3058,28.1648,28.247,102600.0
2013-04-17 09:50:00,48.1,48.11,47.92,47.93,105100.0,28.247,28.2529,28.1413,28.1472,105100.0
2013-04-17 10:00:00,47.93,47.97,47.87,47.92,127800.0,28.1472,28.1707,28.112,28.1413,127800.0
2013-04-17 10:10:00,47.93,47.98,47.9,47.97,103200.0,28.1472,28.1766,28.1296,28.1707,103200.0
2013-04-17 10:20:00,47.96,48.08,47.94,47.99,116100.0,28.1648,28.2353,28.1531,28.1824,116100.0
2013-04-17 10:30:00,47.99,47.99,47.94,47.96,126300.0,28.1824,28.1824,28.1531,28.1648,126300.0
2013-04-17 10:40:00,47.95,47.98,47.91,47.91,119700.0,28.159,28.1766,28.1355,28.1355,119700.0
2013-04-17 10:50:00,47.91,47.97,47.81,47.81,77000.0,28.1355,28.1707,28.0767,28.0767,77000.0
2013-04-17 11:00:00,47.82,47.92,47.81,47.84,78600.0,28.0826,28.1413,28.0767,28.0944,78600.0
2013-04-17 11:10:00,47.84,47.91,47.8,47.87,79600.0,28.0944,28.1355,28.0709,28.112,79600.0
2013-04-17 11:20:00,47.86,47.86,47.79,47.79,46700.0,28.1061,28.1061,28.065,28.065,46700.0
2013-04-17 11:30:00,47.78,47.82,47.72,47.82,59100.0,28.0591,28.0826,28.0239,28.0826,59100.0
2013-04-17 11:40:00,47.82,47.86,47.8,47.84,59500.0,28.0826,28.1061,28.0709,28.0944,59500.0
2013-04-17 11:50:00,47.84,47.97,47.84,47.94,118300.0,28.0944,28.1707,28.0944,28.1531,118300.0
2013-04-17 12:00:00,47.94,47.97,47.9,47.91,77500.0,28.1531,28.1707,28.1296,28.1355,77500.0
2013-04-17 12:10:00,47.91,47.92,47.85,47.87,53600.0,28.1355,28.1413,28.1002,28.112,53600.0
2013-04-17 12:20:00,47.88,47.88,47.73,47.73,87200.0,28.1179,28.1179,28.0298,28.0298,87200.0
2013-04-17 12:30:00,47.74,47.89,47.74,47.86,79200.0,28.0356,28.1237,28.0356,28.1061,79200.0
2013-04-17 12:40:00,47.85,47.89,47.83,47.85,38200.0,28.1002,28.1237,28.0885,28.1002,38200.0
2013-04-17 12:50:00,47.84,47.91,47.82,47.91,72900.0,28.0944,28.1355,28.0826,28.1355,72900.0
2013-04-17 13:00:00,47.92,47.95,47.85,47.85,48500.0,28.1413,28.159,28.1002,28.1002,48500.0
2013-04-17 13:10:00,47.85,47.91,47.82,47.9,41700.0,28.1002,28.1355,28.0826,28.1296,41700.0
2013-04-17 13:20:00,47.91,47.91,47.84,47.9,54200.0,28.1355,28.1355,28.0944,28.1296,54200.0
2013-04-17 13:30:00,47.89,47.92,47.84,47.86,45100.0,28.1237,28.1413,28.0944,28.1061,45100.0
2013-04-17 13:40:00,47.86,47.88,47.85,47.88,92600.0,28.1061,28.1179,28.1002,28.1179,92600.0
2013-04-17 13:50:00,47.88,47.91,47.87,47.89,100600.0,28.1179,28.1355,28.112,28.1237,100600.0
2013-04-17 14:00:00,47.9,47.96,47.86,47.93,119700.0,28.1296,28.1648,28.1061,28.1472,119700.0
2013-04-17 14:10:00,47.94,47.96,47.92,47.96,50400.0,28.1531,28.1648,28.1413,28.1648,50400.0
2013-04-17 14:20:00,47.96,48.01,47.96,48.0,88000.0,28.1648,28.1942,28.1648,28.1883,88000.0
2013-04-17 14:30:00,48.01,48.01,47.95,47.95,114800.0,28.1942,28.1942,28.159,28.159,114800.0
2013-04-17 14:40:00,47.95,47.95,47.83,47.89,93300.0,28.159,28.159,28.0885,28.1237,93300.0
2013-04-17 14:50:00,47.89,47.98,47.86,47.96,72500.0,28.1237,28.1766,28.1061,28.1648,72500.0
2013-04-17 15:00:00,47.96,48.0,47.93,47.97,73900.0,28.1648,28.1883,28.1472,28.1707,73900.0
2013-04-17 15:10:00,47.98,48.02,47.97,48.0,129700.0,28.1766,28.2001,28.1707,28.1883,129700.0
2013-04-17 15:20:00,48.0,48.0,47.94,47.97,82400.0,28.1883,28.1883,28.1531,28.1707,82400.0
2013-04-17 15:30:00,47.97,47.97,47.9,47.92,140400.0,28.1707,28.1707,28.1296,28.1413,140400.0
2013-04-17 15:40:00,47.92,48.01,47.91,48.01,136200.0,28.1413,28.1942,28.1355,28.1942,136200.0
2013-04-17 15:50:00,48.01,48.01,47.95,47.95,260500.0,28.1942,28.1942,28.159,28.159,260500.0
2013-04-18 09:30:00,48.0,48.2,47.91,48.16,204800.0,28.1883,28.3058,28.1355,28.2823,204800.0
2013-04-18 09:40:00,48.16,48.16,47.96,47.99,170200.0,28.2823,28.2823,28.1648,28.1824,170200.0
2013-04-18 09:50:00,48.0,48.0,47.87,47.93,82000.0,28.1883,28.1883,28.112,28.1472,82000.0
2013-04-18 10:00:00,47.92,48.03,47.81,47.97,148400.0,28.1413,28.2059,28.0767,28.1707,148400.0
2013-04-18 10:10:00,47.97,47.99,47.8,47.86,98300.0,28.1707,28.1824,28.0709,28.1061,98300.0
2013-04-18 10:20:00,47.85,47.91,47.78,47.89,116100.0,28.1002,28.1355,28.0591,28.1237,116100.0
2013-04-18 10:30:00,47.9,47.96,47.83,47.89,100600.0,28.1296,28.1648,28.0885,28.1237,100600.0
2013-04-18 10:40:00,47.9,47.91,47.77,47.87,67100.0,28.1296,28.1355,28.0533,28.112,67100.0
2013-04-18 10:50:00,47.88,47.94,47.86,47.87,102000.0,28.1179,28.1531,28.1061,28.112,102000.0
2013-04-18 11:00:00,47.86,47.89,47.77,47.8,107700.0,28.1061,28.1237,28.0533,28.0709,107700.0
2013-04-18 11:10:00,47.8,47.82,47.78,47.78,63300.0,28.0709,28.0826,28.0591,28.0591,63300.0
2013-04-18 11:20:00,47.79,47.84,47.77,47.78,62600.0,28.065,28.0944,28.0533,28.0591,62600.0
2013-04-18 11:30:00,47.78,47.89,47.78,47.88,75000.0,28.0591,28.1237,28.0591,28.1179,75000.0
2013-04-18 11:40:00,47.89,47.93,47.82,47.82,113100.0,28.1237,28.1472,28.0826,28.0826,113100.0
2013-04-18 11:50:00,47.83,47.88,47.79,47.8,61600.0,28.0885,28.1179,28.065,28.0709,61600.0
2013-04-18 12:00:00,47.79,47.8,47.72,47.72,73100.0,28.065,28.0709,28.0239,28.0239,73100.0
2013-04-18 12:10:00,47.72,47.76,47.7,47.71,50700.0,28.0239,28.0474,28.0121,28.018,50700.0
2013-04-18 12:20:00,47.71,47.8,47.7,47.76,58600.0,28.018,28.0709,28.0121,28.0474,58600.0
2013-04-18 12:30:00,47.75,47.76,47.68,47.7,40100.0,28.0415,28.0474,28.0004,28.0121,40100.0
2013-04-18 12:40:00,47.7,47.75,47.7,47.75,59800.0,28.0121,28.0415,28.0121,28.0415,59800.0
2013-04-18 12:50:00,47.75,47.77,47.73,47.75,57700.0,28.0415,28.0533,28.0298,28.0415,57700.0
2013-04-18 13:00:00,47.76,47.78,47.74,47.75,54500.0,28.0474,28.0591,28.0356,28.0415,54500.0
2013-04-18 13:10:00,47.75,47.76,47.72,47.72,37300.0,28.0415,28.0474,28.0239,28.0239,37300.0
2013-04-18 13:20:00,47.71,47.73,47.68,47.73,35300.0,28.018,28.0298,28.0004,28.0298,35300.0
2013-04-18 13:30:00,47.74,47.74,47.69,47.73,35900.0,28.0356,28.0356,28.0063,28.0298,35900.0
2013-04-18 13:40:00,47.73,47.76,47.7,47.73,30600.0,28.0298,28.0474,28.0121,28.0298,30600.0
2013-04-18 13:50:00,47.74,47.77,47.73,47.77,67900.0,28.0356,28.0533,28.0298,28.0533,67900.0
2013-04-18 14:00:00,47.77,47.77,47.71,47.71,47800.0,28.0533,28.0533,28.018,28.018,47800.0
2013-04-18 14:10:00,47.72,47.73,47.69,47.73,41200.0,28.0239,28.0298,28.0063,28.0298,41200.0
2013-04-18 14:20:00,47.73,47.76,47.71,47.74,38500.0,28.0298,28.0474,28.018,28.0356,38500.0
2013-04-18 14:30:00,47.74,47.78,47.73,47.77,74800.0,28.0356,28.0591,28.0298,28.0533,74800.0
2013-04-18 14:40:00,47.76,47.78,47.68,47.73,67900.0,28.0474,28.0591,28.0004,28.0298,67900.0
2013-04-18 14:50:00,47.73,47.75,47.66,47.74,84400.0,28.0298,28.0415,27.9887,28.0356,84400.0
2013-04-18 15:00:00,47.74,47.83,47.74,47.78,67200.0,28.0356,28.0885,28.0356,28.0591,67200.0
2013-04-18 15:10:00,47.79,47.87,47.79,47.86,37700.0,28.065,28.112,28.065,28.1061,37700.0
2013-04-18 15:20:00,47.85,47.9,47.81,47.9,64100.0,28.1002,28.1296,28.0767,28.1296,64100.0
2013-04-18 15:30:00,47.9,47.94,47.83,47.85,68000.0,28.1296,28.1531,28.0885,28.1002,68000.0
2013-04-18 15:40:00,47.85,47.93,47.85,47.92,76500.0,28.1002,28.1472,28.1002,28.1413,76500.0
2013-04-18 15:50:00,47.91,47.92,47.84,47.87,223800.0,28.1355,28.1413,28.0944,28.112,223800.0
2013-04-19 09:30:00,47.99,48.16,47.9,48.16,470100.0,28.1824,28.2823,28.1296,28.2823,470100.0
2013-04-19 09:40:00,48.15,48.24,48.14,48.17,73900.0,28.2764,28.3293,28.2705,28.2882,73900.0
2013-04-19 09:50:00,48.17,48.2,48.11,48.19,73900.0,28.2882,28.3058,28.2529,28.2999,73900.0
2013-04-19 10:00:00,48.18,48.2,48.06,48.11,79000.0,28.294,28.3058,28.2236,28.2529,79000.0
2013-04-19 10:10:00,48.11,48.16,48.07,48.13,60700.0,28.2529,28.2823,28.2294,28.2647,60700.0
2013-04-19 10:20:00,48.13,48.15,48.07,48.15,70100.0,28.2647,28.2764,28.2294,28.2764,70100.0
2013-04-19 10:30:00,48.15,48.21,48.15,48.19,79600.0,28.2764,28.3116,28.2764,28.2999,79600.0
2013-04-19 10:40:00,48.19,48.2,48.14,48.2,63100.0,28.2999,28.3058,28.2705,28.3058,63100.0
2013-04-19 10:50:00,48.19,48.19,48.15,48.16,56700.0,28.2999,28.2999,28.2764,28.2823,56700.0
2013-04-19 11:00:00,48.17,48.22,48.16,48.21,70900.0,28.2882,28.3175,28.2823,28.3116,70900.0
2013-04-19 11:10:00,48.21,48.25,48.2,48.23,48600.0,28.3116,28.3351,28.3058,28.3234,48600.0
2013-04-19 11:20:00,48.24,48.24,48.22,48.24,36200.0,28.3293,28.3293,28.3175,28.3293,36200.0
2013-04-19 11:30:00,48.24,48.31,48.23,48.26,199400.0,28.3293,28.3704,28.3234,28.341,199400.0
2013-04-19 11:40:00,48.26,48.28,48.26,48.26,31500.0,28.341,28.3528,28.341,28.341,31500.0
2013-04-19 11:50:00,48.27,48.29,48.24,48.25,43400.0,28.3469,28.3586,28.3293,28.3351,43400.0
2013-04-19 12:00:00,48.24,48.28,48.24,48.26,49400.0,28.3293,28.3528,28.3293,28.341,49400.0
2013-04-19 12:10:00,48.26,48.28,48.22,48.22,46900.0,28.341,28.3528,28.3175,28.3175,46900.0
2013-04-19 12:20:00,48.21,48.22,48.16,48.16,27500.0,28.3116,28.3175,28.2823,28.2823,27500.0
2013-04-19 12:30:00,48.17,48.18,48.13,48.16,33700.0,28.2882,28.294,28.2647,28.2823,33700.0
2013-04-19 12:40:00,48.15,48.16,48.06,48.06,45800.0,28.2764,28.2823,28.2236,28.2236,45800.0
2013-04-19 12:50:00,48.06,48.07,48.04,48.04,41200.0,28.2236,28.2294,28.2118,28.2118,41200.0
2013-04-19 13:00:00,48.05,48.11,48.04,48.1,35500.0,28.2177,28.2529,28.2118,28.247,35500.0
2013-04-19 13:10:00,48.09,48.12,48.07,48.12,18400.0,28.2412,28.2588,28.2294,28.2588,18400.0
2013-04-19 13:20:00,48.11,48.13,48.08,48.13,35800.0,28.2529,28.2647,28.2353,28.2647,35800.0
2013-04-19 13:30:00,48.13,48.13,48.1,48.1,40400.0,28.2647,28.2647,28.247,28.247,40400.0
2013-04-19 13:40:00,48.11,48.12,48.08,48.09,47400.0,28.2529,28.2588,28.2353,28.2412,47400.0
2013-04-19 13:50:00,48.1,48.1,48.06,48.06,25900.0,28.247,28.247,28.2236,28.2236,25900.0
2013-04-19 14:00:00,48.07,48.13,48.07,48.13,43700.0,28.2294,28.2647,28.2294,28.2647,43700.0
2013-04-19 14:10:00,48.13,48.19,48.12,48.19,35900.0,28.2647,28.2999,28.2588,28.2999,35900.0
2013-04-19 14:20:00,48.19,48.2,48.18,48.19,36300.0,28.2999,28.3058,28.294,28.2999,36300.0
2013-04-19 14:30:00,48.19,48.27,48.18,48.25,82500.0,28.2999,28.3469,28.294,28.3351,82500.0
2013-04-19 14:40:00,48.25,48.26,48.14,48.2,94700.0,28.3351,28.341,28.2705,28.3058,94700.0
2013-04-19 14:50:00,48.2,48.26,48.2,48.23,41600.0,28.3058,28.341,28.3058,28.3234,41600.0
2013-04-19 15:00:00,48.22,48.27,48.21,48.26,130100.0,28.3175,28.3469,28.3116,28.341,130100.0
2013-04-19 15:10:00,48.25,48.26,48.21,48.21,34500.0,28.3351,28.341,28.3116,28.3116,34500.0
2013-04-19 15:20:00,48.21,48.3,48.21,48.28,77300.0,28.3116,28.3645,28.3116,28.3528,77300.0
2013-04-19 15:30:00,48.29,48.4,48.28,48.38,185200.0,28.3586,28.4232,28.3528,28.4115,185200.0
2013-04-19 15:40:00,48.38,48.45,48.36,48.45,113500.0,28.4115,28.4526,28.3997,28.4526,113500.0
2013-04-19 15:50:00,48.45,48.51,48.45,48.49,391300.0,28.4526,28.4878,28.4526,28.4761,391300.0
2013-04-22 09:30:00,48.45,48.48,48.29,48.3,130500.0,28.4526,28.4702,28.3586,28.3645,130500.0
2013-04-22 09:40:00,48.31,48.33,48.22,48.33,152100.0,28.3704,28.3821,28.3175,28.3821,152100.0
2013-04-22 09:50:00,48.35,48.52,48.34,48.42,105000.0,28.3939,28.4937,28.388,28.435,105000.0
2013-04-22 10:00:00,48.42,48.43,48.31,48.35,93600.0,28.435,28.4408,28.3704,28.3939,93600.0
2013-04-22 10:10:00,48.35,48.37,48.3,48.34,64300.0,28.3939,28.4056,28.3645,28.388,64300.0
2013-04-22 10:20:00,48.33,48.35,48.3,48.34,79200.0,28.3821,28.3939,28.3645,28.388,79200.0
2013-04-22 10:30:00,48.33,48.33,48.23,48.26,56700.0,28.3821,28.3821,28.3234,28.341,56700.0
2013-04-22 10:40:00,48.26,48.37,48.24,48.37,62000.0,28.341,28.4056,28.3293,28.4056,62000.0
2013-04-22 10:50:00,48.37,48.43,48.35,48.43,67300.0,28.4056,28.4408,28.3939,28.4408,67300.0
2013-04-22 11:00:00,48.43,48.43,48.34,48.37,100900.0,28.4408,28.4408,28.388,28.4056,100900.0
2013-04-22 11:10:00,48.36,48.4,48.34,48.38,55800.0,28.3997,28.4232,28.388,28.4115,55800.0
2013-04-22 11:20:00,48.38,48.4,48.34,48.38,45400.0,28.4115,28.4232,28.388,28.4115,45400.0
2013-04-22 11:30:00,48.38,48.4,48.33,48.39,34200.0,28.4115,28.4232,28.3821,28.4174,34200.0
2013-04-22 11:40:00,48.4,48.4,48.38,48.39,24700.0,28.4232,28.4232,28.4115,28.4174,24700.0
2013-04-22 11:50:00,48.39,48.48,48.38,48.48,81900.0,28.4174,28.4702,28.4115,28.4702,81900.0
2013-04-22 12:00:00,48.48,48.49,48.45,48.46,50800.0,28.4702,28.4761,28.4526,28.4585,50800.0
2013-04-22 12:10:00,48.46,48.49,48.44,48.48,31600.0,28.4585,28.4761,28.4467,28.4702,31600.0
2013-04-22 12:20:00,48.48,48.5,48.45,48.46,32500.0,28.4702,28.482,28.4526,28.4585,32500.0
2013-04-22 12:30:00,48.45,48.46,48.42,48.45,26500.0,28.4526,28.4585,28.435,28.4526,26500.0
2013-04-22 12:40:00,48.45,48.48,48.44,48.44,36300.0,28.4526,28.4702,28.4467,28.4467,36300.0
2013-04-22 12:50:00,48.45,48.47,48.43,48.45,24700.0,28.4526,28.4643,28.4408,28.4526,24700.0
2013-04-22 13:00:00,48.44,48.48,48.43,48.47,23800.0,28.4467,28.4702,28.4408,28.4643,23800.0
2013-04-22 13:10:00,48.47,48.5,48.46,48.5,45100.0,28.4643,28.482,28.4585,28.482,45100.0
2013-04-22 13:20:00,48.5,48.5,48.49,48.49,13700.0,28.482,28.482,28.4761,28.4761,13700.0
2013-04-22 13:30:00,48.49,48.5,48.47,48.47,29000.0,28.4761,28.482,28.4643,28.4643,29000.0
2013-04-22 13:40:00,48.48,48.49,48.45,48.45,51500.0,28.4702,28.4761,28.4526,28.4526,51500.0
2013-04-22 13:50:00,48.46,48.49,48.44,48.45,46500.0,28.4585,28.4761,28.4467,28.4526,46500.0
2013-04-22 14:00:00,48.44,48.47,48.43,48.46,45100.0,28.4467,28.4643,28.4408,28.4585,45100.0
2013-04-22 14:10:00,48.46,48.54,48.46,48.52,60600.0,28.4585,28.5054,28.4585,28.4937,60600.0
2013-04-22 14:20:00,48.53,48.55,48.52,48.52,54600.0,28.4996,28.5113,28.4937,28.4937,54600.0
2013-04-22 14:30:00,48.52,48.56,48.5,48.55,61200.0,28.4937,28.5172,28.482,28.5113,61200.0
2013-04-22 14:40:00,48.56,48.6,48.52,48.53,119300.0,28.5172,28.5407,28.4937,28.4996,119300.0
2013-04-22 14:50:00,48.53,48.55,48.48,48.48,131800.0,28.4996,28.5113,28.4702,28.4702,131800.0
2013-04-22 15:00:00,48.48,48.49,48.45,48.46,40600.0,28.4702,28.4761,28.4526,28.4585,40600.0
2013-04-22 15:10:00,48.46,48.48,48.42,48.46,57700.0,28.4585,28.4702,28.435,28.4585,57700.0
2013-04-22 15:20:00,48.46,48.48,48.42,48.43,43700.0,28.4585,28.4702,28.435,28.4408,43700.0
2013-04-22 15:30:00,48.43,48.45,48.42,48.45,55700.0,28.4408,28.4526,28.435,28.4526,55700.0
2013-04-22 15:40:00,48.45,48.46,48.38,48.39,66700.0,28.4526,28.4585,28.4115,28.4174,66700.0
2013-04-22 15:50:00,48.4,48.47,48.38,48.46,221400.0,28.4232,28.4643,28.4115,28.4585,221400.0
2013-04-23 09:30:00,48.52,48.59,48.48,48.53,136500.0,28.4937,28.5348,28.4702,28.4996,136500.0
2013-04-23 09:40:00,48.54,48.67,48.53,48.67,130500.0,28.5054,28.5818,28.4996,28.5818,130500.0
2013-04-23 09:50:00,48.66,48.68,48.61,48.67,84400.0,28.5759,28.5877,28.5465,28.5818,84400.0
2013-04-23 10:00:00,48.66,48.73,48.66,48.7,67800.0,28.5759,28.617,28.5759,28.5994,67800.0
2013-04-23 10:10:00,48.7,48.72,48.65,48.68,54800.0,28.5994,28.6111,28.57,28.5877,54800.0
2013-04-23 10:20:00,48.67,48.72,48.65,48.67,72200.0,28.5818,28.6111,28.57,28.5818,72200.0
2013-04-23 10:30:00,48.67,48.69,48.57,48.6,118700.0,28.5818,28.5935,28.5231,28.5407,118700.0
2013-04-23 10:40:00,48.61,48.69,48.61,48.68,55500.0,28.5465,28.5935,28.5465,28.5877,55500.0
2013-04-23 10:50:00,48.69,48.69,48.65,48.65,51200.0,28.5935,28.5935,28.57,28.57,51200.0
2013-04-23 11:00:00,48.65,48.68,48.64,48.68,29300.0,28.57,28.5877,28.5642,28.5877,29300.0
2013-04-23 11:10:00,48.69,48.7,48.66,48.66,49400.0,28.5935,28.5994,28.5759,28.5759,49400.0
2013-04-23 11:20:00,48.66,48.67,48.61,48.66,68200.0,28.5759,28.5818,28.5465,28.5759,68200.0
2013-04-23 11:30:00,48.65,48.73,48.65,48.73,48100.0,28.57,28.617,28.57,28.617,48100.0
2013-04-23 11:40:00,48.73,48.74,48.62,48.62,57300.0,28.617,28.6229,28.5524,28.5524,57300.0
2013-04-23 11:50:00,48.62,48.67,48.6,48.63,57500.0,28.5524,28.5818,28.5407,28.5583,57500.0
2013-04-23 12:00:00,48.62,48.63,48.59,48.6,71200.0,28.5524,28.5583,28.5348,28.5407,71200.0
2013-04-23 12:10:00,48.6,48.62,48.58,48.58,96400.0,28.5407,28.5524,28.5289,28.5289,96400.0
2013-04-23 12:20:00,48.59,48.64,48.59,48.64,36000.0,28.5348,28.5642,28.5348,28.5642,36000.0
2013-04-23 12:30:00,48.64,48.67,48.64,48.65,49600.0,28.5642,28.5818,28.5642,28.57,49600.0
2013-04-23 12:40:00,48.65,48.65,48.62,48.63,47600.0,28.57,28.57,28.5524,28.5583,47600.0
2013-04-23 12:50:00,48.63,48.63,48.61,48.62,16400.0,28.5583,28.5583,28.5465,28.5524,16400.0
2013-04-23 13:00:00,48.62,48.63,48.35,48.4,158300.0,28.5524,28.5583,28.3939,28.4232,158300.0
2013-04-23 13:10:00,48.39,48.63,48.35,48.57,261600.0,28.4174,28.5583,28.3939,28.5231,261600.0
2013-04-23 13:20:00,48.57,48.6,48.56,48.57,33900.0,28.5231,28.5407,28.5172,28.5231,33900.0
2013-04-23 13:30:00,48.57,48.62,48.57,48.61,33000.0,28.5231,28.5524,28.5231,28.5465,33000.0
2013-04-23 13:40:00,48.61,48.64,48.59,48.64,24900.0,28.5465,28.5642,28.5348,28.5642,24900.0
2013-04-23 13:50:00,48.64,48.64,48.6,48.61,32100.0,28.5642,28.5642,28.5407,28.5465,32100.0
2013-04-23 14:00:00,48.6,48.63,48.6,48.61,37300.0,28.5407,28.5583,28.5407,28.5465,37300.0
2013-04-23 14:10:00,48.61,48.62,48.56,48.56,83400.0,28.5465,28.5524,28.5172,28.5172,83400.0
2013-04-23 14:20:00,48.56,48.57,48.53,48.55,47000.0,28.5172,28.5231,28.4996,28.5113,47000.0
2013-04-23 14:30:00,48.55,48.56,48.5,48.52,50700.0,28.5113,28.5172,28.482,28.4937,50700.0
2013-04-23 14:40:00,48.51,48.56,48.48,48.54,80700.0,28.4878,28.5172,28.4702,28.5054,80700.0
2013-04-23 14:50:00,48.55,48.57,48.52,48.54,55800.0,28.5113,28.5231,28.4937,28.5054,55800.0
2013-04-23 15:00:00,48.54,48.56,48.53,48.55,78200.0,28.5054,28.5172,28.4996,28.5113,78200.0
2013-04-23 15:10:00,48.55,48.55,48.5,48.5,58100.0,28.5113,28.5113,28.482,28.482,58100.0
2013-04-23 15:20:00,48.5,48.56,48.49,48.54,97300.0,28.482,28.5172,28.4761,28.5054,97300.0
2013-04-23 15:30:00,48.54,48.57,48.51,48.53,83100.0,28.5054,28.5231,28.4878,28.4996,83100.0
2013-04-23 15:40:00,48.54,48.56,48.51,48.52,90900.0,28.5054,28.5172,28.4878,28.4937,90900.0
2013-04-23 15:50:00,48.52,48.64,48.5,48.64,215800.0,28.4937,28.5642,28.482,28.5642,215800.0
2013-04-24 09:30:00,47.95,48.12,47.19,47.77,809500.0,28.159,28.2588,27.7126,28.0533,809500.0
2013-04-24 09:40:00,47.77,48.03,47.76,47.98,600600.0,28.0533,28.2059,28.0474,28.1766,600600.0
2013-04-24 09:50:00,47.97,48.0,47.85,47.91,244200.0,28.1707,28.1883,28.1002,28.1355,244200.0
2013-04-24 10:00:00,47.92,48.01,47.77,47.82,315200.0,28.1413,28.1942,28.0533,28.0826,315200.0
2013-04-24 10:10:00,47.83,47.93,47.75,47.87,243600.0,28.0885,28.1472,28.0415,28.112,243600.0
2013-04-24 10:20:00,47.87,48.11,47.84,48.1,330900.0,28.112,28.2529,28.0944,28.247,330900.0
2013-04-24 10:30:00,48.1,48.11,48.01,48.02,158900.0,28.247,28.2529,28.1942,28.2001,158900.0
2013-04-24 10:40:00,48.01,48.11,47.94,48.11,166300.0,28.1942,28.2529,28.1531,28.2529,166300.0
2013-04-24 10:50:00,48.1,48.16,48.06,48.15,91700.0,28.247,28.2823,28.2236,28.2764,91700.0
2013-04-24 11:00:00,48.15,48.25,48.13,48.21,160700.0,28.2764,28.3351,28.2647,28.3116,160700.0
2013-04-24 11:10:00,48.21,48.24,48.05,48.07,154200.0,28.3116,28.3293,28.2177,28.2294,154200.0
2013-04-24 11:20:00,48.07,48.07,48.0,48.01,108000.0,28.2294,28.2294,28.1883,28.1942,108000.0
2013-04-24 11:30:00,48.01,48.05,47.99,48.0,92100.0,28.1942,28.2177,28.1824,28.1883,92100.0
2013-04-24 11:40:00,48.0,48.05,47.99,48.0,59800.0,28.1883,28.2177,28.1824,28.1883,59800.0
2013-04-24 11:50:00,48.01,48.02,47.94,47.94,75200.0,28.1942,28.2001,28.1531,28.1531,75200.0
2013-04-24 12:00:00,47.95,47.98,47.94,47.97,77300.0,28.159,28.1766,28.1531,28.1707,77300.0
2013-04-24 12:10:00,47.96,47.98,47.89,47.93,85200.0,28.1648,28.1766,28.1237,28.1472,85200.0
2013-04-24 12:20:00,47.93,48.04,47.93,48.02,76300.0,28.1472,28.2118,28.1472,28.2001,76300.0
2013-04-24 12:30:00,48.01,48.04,47.97,47.98,97500.0,28.1942,28.2118,28.1707,28.1766,97500.0
2013-04-24 12:40:00,47.99,48.07,47.98,48.05,57400.0,28.1824,28.2294,28.1766,28.2177,57400.0
2013-04-24 12:50:00,48.05,48.1,48.0,48.07,71200.0,28.2177,28.247,28.1883,28.2294,71200.0
2013-04-24 13:00:00,48.07,48.07,48.0,48.03,70600.0,28.2294,28.2294,28.1883,28.2059,70600.0
2013-04-24 13:10:00,48.04,48.05,47.92,48.01,234000.0,28.2118,28.2177,28.1413,28.1942,234000.0
2013-04-24 13:20:00,48.0,48.05,48.0,48.04,154200.0,28.1883,28.2177,28.1883,28.2118,154200.0
2013-04-24 13:30:00,48.04,48.07,48.02,48.02,102900.0,28.2118,28.2294,28.2001,28.2001,102900.0
2013-04-24 13:40:00,48.03,48.1,48.03,48.07,159800.0,28.2059,28.247,28.2059,28.2294,159800.0
2013-04-24 13:50:00,48.07,48.12,48.07,48.09,201500.0,28.2294,28.2588,28.2294,28.2412,201500.0
2013-04-24 14:00:00,48.08,48.09,48.04,48.04,69300.0,28.2353,28.2412,28.2118,28.2118,69300.0
2013-04-24 14:10:00,48.04,48.11,48.04,48.09,51800.0,28.2118,28.2529,28.2118,28.2412,51800.0
2013-04-24 14:20:00,48.09,48.09,48.01,48.02,61400.0,28.2412,28.2412,28.1942,28.2001,61400.0
2013-04-24 14:30:00,48.02,48.02,47.91,47.97,231000.0,28.2001,28.2001,28.1355,28.1707,231000.0
2013-04-24 14:40:00,47.96,48.04,47.94,48.04,55600.0,28.1648,28.2118,28.1531,28.2118,55600.0
2013-04-24 14:50:00,48.03,48.05,47.97,48.04,137400.0,28.2059,28.2177,28.1707,28.2118,137400.0
2013-04-24 15:00:00,48.04,48.07,48.02,48.07,52900.0,28.2118,28.2294,28.2001,28.2294,52900.0
2013-04-24 15:10:00,48.07,48.09,48.01,48.02,246500.0,28.2294,28.2412,28.1942,28.2001,246500.0
2013-04-24 15:20:00,48.02,48.02,47.93,47.93,143900.0,28.2001,28.2001,28.1472,28.1472,143900.0
2013-04-24 15:30:00,47.94,47.99,47.94,47.98,103100.0,28.1531,28.1824,28.1531,28.1766,103100.0
2013-04-24 15:40:00,47.98,48.01,47.94,47.97,138700.0,28.1766,28.1942,28.1531,28.1707,138700.0
2013-04-24 15:50:00,47.97,48.03,47.96,48.03,292600.0,28.1707,28.2059,28.1648,28.2059,292600.0
2013-04-25 09:30:00,48.01,48.01,47.83,47.9,223000.0,28.1942,28.1942,28.0885,28.1296,223000.0
2013-04-25 09:40:00,47.9,47.95,47.77,47.78,129600.0,28.1296,28.159,28.0533,28.0591,129600.0
2013-04-25 09:50:00,47.78,47.81,47.71,47.72,147500.0,28.0591,28.0767,28.018,28.0239,147500.0
2013-04-25 10:00:00,47.72,47.92,47.7,47.92,143100.0,28.0239,28.1413,28.0121,28.1413,143100.0
2013-04-25 10:10:00,47.93,47.93,47.75,47.77,103000.0,28.1472,28.1472,28.0415,28.0533,103000.0
2013-04-25 10:20:00,47.77,47.9,47.77,47.85,171700.0,28.0533,28.1296,28.0533,28.1002,171700.0
2013-04-25 10:30:00,47.86,47.95,47.84,47.94,130000.0,28.1061,28.159,28.0944,28.1531,130000.0
2013-04-25 10:40:00,47.94,48.0,47.94,47.98,160600.0,28.1531,28.1883,28.1531,28.1766,160600.0
2013-04-25 10:50:00,48.0,48.0,47.9,47.91,167600.0,28.1883,28.1883,28.1296,28.1355,167600.0
2013-04-25 11:00:00,47.9,47.94,47.87,47.88,104400.0,28.1296,28.1531,28.112,28.1179,104400.0
2013-04-25 11:10:00,47.88,47.95,47.86,47.88,127700.0,28.1179,28.159,28.1061,28.1179,127700.0
2013-04-25 11:20:00,47.88,47.9,47.79,47.85,103900.0,28.1179,28.1296,28.065,28.1002,103900.0
2013-04-25 11:30:00,47.85,47.94,47.85,47.94,81700.0,28.1002,28.1531,28.1002,28.1531,81700.0
2013-04-25 11:40:00,47.93,48.0,47.93,47.98,58700.0,28.1472,28.1883,28.1472,28.1766,58700.0
2013-04-25 11:50:00,47.98,47.99,47.94,47.95,80000.0,28.1766,28.1824,28.1531,28.159,80000.0
2013-04-25 12:00:00,47.96,47.99,47.93,47.99,70900.0,28.1648,28.1824,28.1472,28.1824,70900.0
2013-04-25 12:10:00,47.98,48.03,47.98,48.03,129500.0,28.1766,28.2059,28.1766,28.2059,129500.0
2013-04-25 12:20:00,48.03,48.03,48.0,48.02,43200.0,28.2059,28.2059,28.1883,28.2001,43200.0
2013-04-25 12:30:00,48.02,48.1,48.01,48.1,54900.0,28.2001,28.247,28.1942,28.247,54900.0
2013-04-25 12:40:00,48.1,48.1,48.08,48.09,49200.0,28.247,28.247,28.2353,28.2412,49200.0
2013-04-25 12:50:00,48.09,48.12,48.08,48.11,58100.0,28.2412,28.2588,28.2353,28.2529,58100.0
2013-04-25 13:00:00,48.11,48.16,48.1,48.15,50200.0,28.2529,28.2823,28.247,28.2764,50200.0
2013-04-25 13:10:00,48.14,48.2,48.13,48.15,192900.0,28.2705,28.3058,28.2647,28.2764,192900.0
2013-04-25 13:20:00,48.14,48.15,48.08,48.09,87200.0,28.2705,28.2764,28.2353,28.2412,87200.0
2013-04-25 13:30:00,48.09,48.09,48.03,48.04,41500.0,28.2412,28.2412,28.2059,28.2118,41500.0
2013-04-25 13:40:00,48.04,48.06,48.01,48.05,95900.0,28.2118,28.2236,28.1942,28.2177,95900.0
2013-04-25 13:50:00,48.04,48.04,47.99,48.01,160100.0,28.2118,28.2118,28.1824,28.1942,160100.0
2013-04-25 14:00:00,48.01,48.1,47.99,48.09,103400.0,28.1942,28.247,28.1824,28.2412,103400.0
2013-04-25 14:10:00,48.09,48.1,48.05,48.08,42500.0,28.2412,28.247,28.2177,28.2353,42500.0
2013-04-25 14:20:00,48.07,48.11,48.05,48.07,49200.0,28.2294,28.2529,28.2177,28.2294,49200.0
2013-04-25 14:30:00,48.07,48.07,48.01,48.01,71100.0,28.2294,28.2294,28.1942,28.1942,71100.0
2013-04-25 14:40:00,48.01,48.03,47.98,47.99,59400.0,28.1942,28.2059,28.1766,28.1824,59400.0
2013-04-25 14:50:00,47.99,48.01,47.92,47.99,54300.0,28.1824,28.1942,28.1413,28.1824,54300.0
2013-04-25 15:00:00,47.99,48.06,47.97,48.0,78600.0,28.1824,28.2236,28.1707,28.1883,78600.0
2013-04-25 15:10:00,48.01,48.06,47.98,48.0,63300.0,28.1942,28.2236,28.1766,28.1883,63300.0
2013-04-25 15:20:00,48.01,48.05,47.99,48.02,58300.0,28.1942,28.2177,28.1824,28.2001,58300.0
2013-04-25 15:30:00,48.02,48.09,48.01,48.06,85900.0,28.2001,28.2412,28.1942,28.2236,85900.0
2013-04-25 15:40:00,48.07,48.1,48.06,48.09,83300.0,28.2294,28.247,28.2236,28.2412,83300.0
2013-04-25 15:50:00,48.1,48.1,48.01,48.08,230100.0,28.247,28.247,28.1942,28.2353,230100.0
2013-04-26 09:30:00,48.1,48.25,48.09,48.16,158100.0,28.247,28.3351,28.2412,28.2823,158100.0
2013-04-26 09:40:00,48.16,48.31,48.16,48.31,112400.0,28.2823,28.3704,28.2823,28.3704,112400.0
2013-04-26 09:50:00,48.31,48.34,48.2,48.27,84100.0,28.3704,28.388,28.3058,28.3469,84100.0
2013-04-26 10:00:00,48.29,48.35,48.25,48.29,77400.0,28.3586,28.3939,28.3351,28.3586,77400.0
2013-04-26 10:10:00,48.29,48.31,48.19,48.22,74500.0,28.3586,28.3704,28.2999,28.3175,74500.0
2013-04-26 10:20:00,48.22,48.24,48.11,48.13,191900.0,28.3175,28.3293,28.2529,28.2647,191900.0
2013-04-26 10:30:00,48.14,48.17,48.07,48.16,66300.0,28.2705,28.2882,28.2294,28.2823,66300.0
2013-04-26 10:40:00,48.17,48.2,48.08,48.1,100200.0,28.2882,28.3058,28.2353,28.247,100200.0
2013-04-26 10:50:00,48.11,48.15,48.09,48.14,70400.0,28.2529,28.2764,28.2412,28.2705,70400.0
2013-04-26 11:00:00,48.13,48.19,48.12,48.17,47100.0,28.2647,28.2999,28.2588,28.2882,47100.0
2013-04-26 11:10:00,48.18,48.25,48.17,48.24,107600.0,28.294,28.3351,28.2882,28.3293,107600.0
2013-04-26 11:20:00,48.25,48.31,48.25,48.3,58600.0,28.3351,28.3704,28.3351,28.3645,58600.0
2013-04-26 11:30:00,48.3,48.3,48.25,48.27,57100.0,28.3645,28.3645,28.3351,28.3469,57100.0
2013-04-26 11:40:00,48.27,48.28,48.23,48.24,47800.0,28.3469,28.3528,28.3234,28.3293,47800.0
2013-04-26 11:50:00,48.23,48.25,48.21,48.23,26600.0,28.3234,28.3351,28.3116,28.3234,26600.0
2013-04-26 12:00:00,48.23,48.26,48.22,48.24,27100.0,28.3234,28.341,28.3175,28.3293,27100.0
2013-04-26 12:10:00,48.24,48.24,48.2,48.22,22500.0,28.3293,28.3293,28.3058,28.3175,22500.0
2013-04-26 12:20:00,48.21,48.21,48.11,48.11,45400.0,28.3116,28.3116,28.2529,28.2529,45400.0
2013-04-26 12:30:00,48.11,48.15,48.11,48.14,24300.0,28.2529,28.2764,28.2529,28.2705,24300.0
2013-04-26 12:40:00,48.15,48.15,48.11,48.14,35000.0,28.2764,28.2764,28.2529,28.2705,35000.0
2013-04-26 12:50:00,48.15,48.16,48.14,48.15,55800.0,28.2764,28.2823,28.2705,28.2764,55800.0
2013-04-26 13:00:00,48.15,48.16,48.14,48.15,34000.0,28.2764,28.2823,28.2705,28.2764,34000.0
2013-04-26 13:10:00,48.15,48.16,48.11,48.12,32500.0,28.2764,28.2823,28.2529,28.2588,32500.0
2013-04-26 13:20:00,48.12,48.15,48.11,48.13,31300.0,28.2588,28.2764,28.2529,28.2647,31300.0
2013-04-26 13:30:00,48.13,48.14,48.04,48.04,93700.0,28.2647,28.2705,28.2118,28.2118,93700.0
2013-04-26 13:40:00,48.04,48.12,48.04,48.11,53800.0,28.2118,28.2588,28.2118,28.2529,53800.0
2013-04-26 13:50:00,48.12,48.12,48.06,48.07,44700.0,28.2588,28.2588,28.2236,28.2294,44700.0
2013-04-26 14:00:00,48.07,48.08,48.03,48.04,53400.0,28.2294,28.2353,28.2059,28.2118,53400.0
2013-04-26 14:10:00,48.03,48.07,47.97,47.98,86400.0,28.2059,28.2294,28.1707,28.1766,86400.0
2013-04-26 14:20:00,47.97,47.98,47.9,47.91,60800.0,28.1707,28.1766,28.1296,28.1355,60800.0
2013-04-26 14:30:00,47.91,48.02,47.9,47.98,104200.0,28.1355,28.2001,28.1296,28.1766,104200.0
2013-04-26 14:40:00,47.98,47.99,47.93,47.95,71800.0,28.1766,28.1824,28.1472,28.159,71800.0
2013-04-26 14:50:00,47.96,47.96,47.88,47.89,103000.0,28.1648,28.1648,28.1179,28.1237,103000.0
2013-04-26 15:00:00,47.88,47.98,47.88,47.98,130400.0,28.1179,28.1766,28.1179,28.1766,130400.0
2013-04-26 15:10:00,47.98,48.02,47.96,47.97,41900.0,28.1766,28.2001,28.1648,28.1707,41900.0
2013-04-26 15:20:00,47.96,47.97,47.91,47.94,74100.0,28.1648,28.1707,28.1355,28.1531,74100.0
2013-04-26 15:30:00,47.95,48.0,47.94,48.0,168500.0,28.159,28.1883,28.1531,28.1883,168500.0
2013-04-26 15:40:00,48.0,48.03,47.94,47.95,110900.0,28.1883,28.2059,28.1531,28.159,110900.0
2013-04-26 15:50:00,47.94,47.96,47.9,47.94,242800.0,28.1531,28.1648,28.1296,28.1531,242800.0
2013-04-29 09:30:00,48.09,48.09,47.92,48.01,154800.0,28.2412,28.2412,28.1413,28.1942,154800.0
2013-04-29 09:40:00,48.02,48.03,47.97,48.01,82000.0,28.2001,28.2059,28.1707,28.1942,82000.0
2013-04-29 09:50:00,48.01,48.06,48.01,48.05,61800.0,28.1942,28.2236,28.1942,28.2177,61800.0
2013-04-29 10:00:00,48.04,48.15,48.01,48.14,88000.0,28.2118,28.2764,28.1942,28.2705,88000.0
2013-04-29 10:10:00,48.14,48.22,48.14,48.22,95900.0,28.2705,28.3175,28.2705,28.3175,95900.0
2013-04-29 10:20:00,48.22,48.25,48.21,48.23,72300.0,28.3175,28.3351,28.3116,28.3234,72300.0
2013-04-29 10:30:00,48.24,48.25,48.19,48.2,69000.0,28.3293,28.3351,28.2999,28.3058,69000.0
2013-04-29 10:40:00,48.2,48.24,48.2,48.22,58000.0,28.3058,28.3293,28.3058,28.3175,58000.0
2013-04-29 10:50:00,48.23,48.23,48.12,48.12,81900.0,28.3234,28.3234,28.2588,28.2588,81900.0
2013-04-29 11:00:00,48.13,48.15,48.1,48.1,75300.0,28.2647,28.2764,28.247,28.247,75300.0
2013-04-29 11:10:00,48.11,48.16,48.09,48.15,80100.0,28.2529,28.2823,28.2412,28.2764,80100.0
2013-04-29 11:20:00,48.15,48.15,48.11,48.12,61000.0,28.2764,28.2764,28.2529,28.2588,61000.0
2013-04-29 11:30:00,48.12,48.12,48.09,48.09,97100.0,28.2588,28.2588,28.2412,28.2412,97100.0
2013-04-29 11:40:00,48.1,48.1,48.07,48.08,37200.0,28.247,28.247,28.2294,28.2353,37200.0
2013-04-29 11:50:00,48.07,48.14,48.07,48.13,71800.0,28.2294,28.2705,28.2294,28.2647,71800.0
2013-04-29 12:00:00,48.13,48.14,48.1,48.1,228800.0,28.2647,28.2705,28.247,28.247,228800.0
2013-04-29 12:10:00,48.1,48.11,48.08,48.11,124500.0,28.247,28.2529,28.2353,28.2529,124500.0
2013-04-29 12:20:00,48.11,48.19,48.11,48.19,29700.0,28.2529,28.2999,28.2529,28.2999,29700.0
2013-04-29 12:30:00,48.19,48.21,48.19,48.2,46200.0,28.2999,28.3116,28.2999,28.3058,46200.0
2013-04-29 12:40:00,48.2,48.23,48.2,48.23,21800.0,28.3058,28.3234,28.3058,28.3234,21800.0
2013-04-29 12:50:00,48.23,48.24,48.2,48.2,40500.0,28.3234,28.3293,28.3058,28.3058,40500.0
2013-04-29 13:00:00,48.2,48.21,48.18,48.2,18300.0,28.3058,28.3116,28.294,28.3058,18300.0
2013-04-29 13:10:00,48.21,48.21,48.18,48.19,59300.0,28.3116,28.3116,28.294,28.2999,59300.0
2013-04-29 13:20:00,48.18,48.18,48.16,48.17,17900.0,28.294,28.294,28.2823,28.2882,17900.0
2013-04-29 13:30:00,48.17,48.19,48.16,48.18,44500.0,28.2882,28.2999,28.2823,28.294,44500.0
2013-04-29 13:40:00,48.18,48.22,48.17,48.2,94900.0,28.294,28.3175,28.2882,28.3058,94900.0
2013-04-29 13:50:00,48.21,48.21,48.18,48.18,44100.0,28.3116,28.3116,28.294,28.294,44100.0
2013-04-29 14:00:00,48.17,48.21,48.17,48.21,40600.0,28.2882,28.3116,28.2882,28.3116,40600.0
2013-04-29 14:10:00,48.21,48.24,48.19,48.2,50700.0,28.3116,28.3293,28.2999,28.3058,50700.0
2013-04-29 14:20:00,48.2,48.2,48.14,48.16,45300.0,28.3058,28.3058,28.2705,28.2823,45300.0
2013-04-29 14:30:00,48.15,48.17,48.14,48.16,37400.0,28.2764,28.2882,28.2705,28.2823,37400.0
2013-04-29 14:40:00,48.16,48.18,48.15,48.17,68000.0,28.2823,28.294,28.2764,28.2882,68000.0
2013-04-29 14:50:00,48.18,48.2,48.16,48.19,62300.0,28.294,28.3058,28.2823,28.2999,62300.0
2013-04-29 15:00:00,48.19,48.2,48.16,48.17,65600.0,28.2999,28.3058,28.2823,28.2882,65600.0
2013-04-29 15:10:00,48.16,48.19,48.16,48.18,27200.0,28.2823,28.2999,28.2823,28.294,27200.0
2013-04-29 15:20:00,48.19,48.19,48.12,48.14,102200.0,28.2999,28.2999,28.2588,28.2705,102200.0
2013-04-29 15:30:00,48.14,48.16,48.13,48.15,116300.0,28.2705,28.2823,28.2647,28.2764,116300.0
2013-04-29 15:40:00,48.16,48.18,48.12,48.15,137000.0,28.2823,28.294,28.2588,28.2764,137000.0
2013-04-29 15:50:00,48.15,48.16,48.11,48.13,371200.0,28.2764,28.2823,28.2529,28.2647,371200.0
2013-04-30 09:30:00,48.05,48.15,47.98,48.11,165900.0,28.2177,28.2764,28.1766,28.2529,165900.0
2013-04-30 09:40:00,48.12,48.12,47.96,48.08,92300.0,28.2588,28.2588,28.1648,28.2353,92300.0
2013-04-30 09:50:00,48.08,48.17,48.05,48.09,75700.0,28.2353,28.2882,28.2177,28.2412,75700.0
2013-04-30 10:00:00,48.09,48.16,48.02,48.07,109200.0,28.2412,28.2823,28.2001,28.2294,109200.0
2013-04-30 10:10:00,48.08,48.1,48.01,48.07,55700.0,28.2353,28.247,28.1942,28.2294,55700.0
2013-04-30 10:20:00,48.08,48.09,48.0,48.03,58700.0,28.2353,28.2412,28.1883,28.2059,58700.0
2013-04-30 10:30:00,48.02,48.05,48.0,48.03,79900.0,28.2001,28.2177,28.1883,28.2059,79900.0
2013-04-30 10:40:00,48.02,48.04,47.98,47.99,93500.0,28.2001,28.2118,28.1766,28.1824,93500.0
2013-04-30 10:50:00,47.99,48.03,47.98,48.03,88000.0,28.1824,28.2059,28.1766,28.2059,88000.0
2013-04-30 11:00:00,48.03,48.1,48.03,48.1,55000.0,28.2059,28.247,28.2059,28.247,55000.0
2013-04-30 11:10:00,48.09,48.1,48.04,48.06,52600.0,28.2412,28.247,28.2118,28.2236,52600.0
2013-04-30 11:20:00,48.06,48.1,48.05,48.09,54000.0,28.2236,28.247,28.2177,28.2412,54000.0
2013-04-30 11:30:00,48.08,48.17,48.08,48.16,62800.0,28.2353,28.2882,28.2353,28.2823,62800.0
2013-04-30 11:40:00,48.16,48.2,48.15,48.18,48800.0,28.2823,28.3058,28.2764,28.294,48800.0
2013-04-30 11:50:00,48.18,48.21,48.15,48.18,60800.0,28.294,28.3116,28.2764,28.294,60800.0
2013-04-30 12:00:00,48.18,48.19,48.11,48.11,56500.0,28.294,28.2999,28.2529,28.2529,56500.0
2013-04-30 12:10:00,48.12,48.12,48.04,48.04,58700.0,28.2588,28.2588,28.2118,28.2118,58700.0
2013-04-30 12:20:00,48.04,48.11,48.01,48.1,34700.0,28.2118,28.2529,28.1942,28.247,34700.0
2013-04-30 12:30:00,48.11,48.16,48.1,48.1,64100.0,28.2529,28.2823,28.247,28.247,64100.0
2013-04-30 12:40:00,48.1,48.15,48.1,48.15,56700.0,28.247,28.2764,28.247,28.2764,56700.0
2013-04-30 12:50:00,48.14,48.15,48.13,48.14,38500.0,28.2705,28.2764,28.2647,28.2705,38500.0
2013-04-30 13:00:00,48.15,48.15,48.08,48.12,52600.0,28.2764,28.2764,28.2353,28.2588,52600.0
2013-04-30 13:10:00,48.11,48.13,48.11,48.12,44100.0,28.2529,28.2647,28.2529,28.2588,44100.0
2013-04-30 13:20:00,48.12,48.13,48.11,48.12,27900.0,28.2588,28.2647,28.2529,28.2588,27900.0
2013-04-30 13:30:00,48.13,48.13,48.07,48.08,68300.0,28.2647,28.2647,28.2294,28.2353,68300.0
2013-04-30 13:40:00,48.08,48.09,48.04,48.09,53300.0,28.2353,28.2412,28.2118,28.2412,53300.0
2013-04-30 13:50:00,48.09,48.14,48.08,48.14,39700.0,28.2412,28.2705,28.2353,28.2705,39700.0
2013-04-30 14:00:00,48.13,48.14,48.07,48.07,44300.0,28.2647,28.2705,28.2294,28.2294,44300.0
2013-04-30 14:10:00,48.07,48.09,48.03,48.03,67400.0,28.2294,28.2412,28.2059,28.2059,67400.0
2013-04-30 14:20:00,48.04,48.07,48.04,48.04,49600.0,28.2118,28.2294,28.2118,28.2118,49600.0
2013-04-30 14:30:00,48.05,48.09,48.04,48.09,28300.0,28.2177,28.2412,28.2118,28.2412,28300.0
2013-04-30 14:40:00,48.09,48.12,48.09,48.09,81500.0,28.2412,28.2588,28.2412,28.2412,81500.0
2013-04-30 14:50:00,48.09,48.11,48.09,48.11,46000.0,28.2412,28.2529,28.2412,28.2529,46000.0
2013-04-30 15:00:00,48.11,48.11,48.06,48.09,84200.0,28.2529,28.2529,28.2236,28.2412,84200.0
2013-04-30 15:10:00,48.09,48.12,48.09,48.09,89700.0,28.2412,28.2588,28.2412,28.2412,89700.0
2013-04-30 15:20:00,48.09,48.15,48.07,48.15,74600.0,28.2412,28.2764,28.2294,28.2764,74600.0
2013-04-30 15:30:00,48.15,48.16,48.14,48.15,135300.0,28.2764,28.2823,28.2705,28.2764,135300.0
2013-04-30 15:40:00,48.16,48.18,48.14,48.18,308400.0,28.2823,28.294,28.2705,28.294,308400.0
2013-04-30 15:50:00,48.17,48.25,48.17,48.23,549000.0,28.2882,28.3351,28.2882,28.3234,549000.0
2013-05-01 09:30:00,48.29,48.3,48.14,48.21,119900.0,28.3586,28.3645,28.2705,28.3116,119900.0
2013-05-01 09:40:00,48.2,48.27,48.11,48.22,91800.0,28.3058,28.3469,28.2529,28.3175,91800.0
2013-05-01 09:50:00,48.21,48.28,48.08,48.09,101000.0,28.3116,28.3528,28.2353,28.2412,101000.0
2013-05-01 10:00:00,48.09,48.19,48.05,48.16,92400.0,28.2412,28.2999,28.2177,28.2823,92400.0
2013-05-01 10:10:00,48.16,48.19,48.09,48.11,131500.0,28.2823,28.2999,28.2412,28.2529,131500.0
2013-05-01 10:20:00,48.11,48.24,48.09,48.16,91500.0,28.2529,28.3293,28.2412,28.2823,91500.0
2013-05-01 10:30:00,48.15,48.24,48.15,48.23,82800.0,28.2764,28.3293,28.2764,28.3234,82800.0
2013-05-01 10:40:00,48.24,48.25,48.16,48.17,87300.0,28.3293,28.3351,28.2823,28.2882,87300.0
2013-05-01 10:50:00,48.16,48.21,48.16,48.2,68300.0,28.2823,28.3116,28.2823,28.3058,68300.0
2013-05-01 11:00:00,48.21,48.22,48.2,48.22,52100.0,28.3116,28.3175,28.3058,28.3175,52100.0
2013-05-01 11:10:00,48.22,48.24,48.19,48.23,69700.0,28.3175,28.3293,28.2999,28.3234,69700.0
2013-05-01 11:20:00,48.23,48.23,48.18,48.19,42400.0,28.3234,28.3234,28.294,28.2999,42400.0
2013-05-01 11:30:00,48.19,48.19,48.14,48.15,69000.0,28.2999,28.2999,28.2705,28.2764,69000.0
2013-05-01 11:40:00,48.15,48.2,48.15,48.19,86300.0,28.2764,28.3058,28.2764,28.2999,86300.0
2013-05-01 11:50:00,48.18,48.21,48.18,48.21,65800.0,28.294,28.3116,28.294,28.3116,65800.0
2013-05-01 12:00:00,48.19,48.21,48.16,48.16,76100.0,28.2999,28.3116,28.2823,28.2823,76100.0
2013-05-01 12:10:00,48.16,48.2,48.13,48.19,53400.0,28.2823,28.3058,28.2647,28.2999,53400.0
2013-05-01 12:20:00,48.19,48.25,48.19,48.24,71700.0,28.2999,28.3351,28.2999,28.3293,71700.0
2013-05-01 12:30:00,48.23,48.25,48.23,48.23,30800.0,28.3234,28.3351,28.3234,28.3234,30800.0
2013-05-01 12:40:00,48.23,48.24,48.21,48.22,23900.0,28.3234,28.3293,28.3116,28.3175,23900.0
2013-05-01 12:50:00,48.21,48.21,48.12,48.12,80200.0,28.3116,28.3116,28.2588,28.2588,80200.0
2013-05-01 13:00:00,48.12,48.16,48.1,48.11,64600.0,28.2588,28.2823,28.247,28.2529,64600.0
2013-05-01 13:10:00,48.1,48.14,48.06,48.1,73200.0,28.247,28.2705,28.2236,28.247,73200.0
2013-05-01 13:20:00,48.11,48.11,48.06,48.08,44600.0,28.2529,28.2529,28.2236,28.2353,44600.0
2013-05-01 13:30:00,48.09,48.12,48.04,48.04,91900.0,28.2412,28.2588,28.2118,28.2118,91900.0
2013-05-01 13:40:00,48.05,48.1,48.03,48.1,138800.0,28.2177,28.247,28.2059,28.247,138800.0
2013-05-01 13:50:00,48.11,48.12,48.07,48.11,78200.0,28.2529,28.2588,28.2294,28.2529,78200.0
2013-05-01 14:00:00,48.12,48.19,48.07,48.19,93000.0,28.2588,28.2999,28.2294,28.2999,93000.0
2013-05-01 14:10:00,48.19,48.23,48.13,48.2,53300.0,28.2999,28.3234,28.2647,28.3058,53300.0
2013-05-01 14:20:00,48.21,48.25,48.19,48.2,63800.0,28.3116,28.3351,28.2999,28.3058,63800.0
2013-05-01 14:30:00,48.2,48.22,48.16,48.19,33400.0,28.3058,28.3175,28.2823,28.2999,33400.0
2013-05-01 14:40:00,48.18,48.2,48.16,48.18,57000.0,28.294,28.3058,28.2823,28.294,57000.0
2013-05-01 14:50:00,48.17,48.17,48.06,48.06,91400.0,28.2882,28.2882,28.2236,28.2236,91400.0
2013-05-01 15:00:00,48.06,48.07,48.0,48.01,106200.0,28.2236,28.2294,28.1883,28.1942,106200.0
2013-05-01 15:10:00,48.01,48.01,47.93,47.99,96200.0,28.1942,28.1942,28.1472,28.1824,96200.0
2013-05-01 15:20:00,47.99,47.99,47.91,47.94,88500.0,28.1824,28.1824,28.1355,28.1531,88500.0
2013-05-01 15:30:00,47.95,47.98,47.92,47.92,92500.0,28.159,28.1766,28.1413,28.1413,92500.0
2013-05-01 15:40:00,47.92,47.93,47.77,47.79,193900.0,28.1413,28.1472,28.0533,28.065,193900.0
2013-05-01 15:50:00,47.79,47.86,47.78,47.85,260100.0,28.065,28.1061,28.0591,28.1002,260100.0
2013-05-02 09:30:00,47.55,47.64,47.43,47.45,273800.0,28.2241,28.2775,28.1529,28.1648,273800.0
2013-05-02 09:40:00,47.45,47.46,47.36,47.38,132100.0,28.1648,28.1707,28.1113,28.1232,132100.0
2013-05-02 09:50:00,47.38,47.42,47.25,47.29,210300.0,28.1232,28.1469,28.046,28.0698,210300.0
2013-05-02 10:00:00,47.29,47.38,47.27,47.28,165600.0,28.0698,28.1232,28.0579,28.0638,165600.0
2013-05-02 10:10:00,47.28,47.28,47.22,47.23,133300.0,28.0638,28.0638,28.0282,28.0342,133300.0
2013-05-02 10:20:00,47.23,47.24,47.18,47.19,161100.0,28.0342,28.0401,28.0045,28.0104,161100.0
2013-05-02 10:30:00,47.18,47.22,47.17,47.18,138800.0,28.0045,28.0282,27.9986,28.0045,138800.0
2013-05-02 10:40:00,47.18,47.18,47.01,47.02,145500.0,28.0045,28.0045,27.9036,27.9095,145500.0
2013-05-02 10:50:00,47.02,47.14,47.01,47.08,89400.0,27.9095,27.9807,27.9036,27.9451,89400.0
2013-05-02 11:00:00,47.09,47.14,47.06,47.09,116500.0,27.9511,27.9807,27.9333,27.9511,116500.0
2013-05-02 11:10:00,47.09,47.25,47.08,47.25,109800.0,27.9511,28.046,27.9451,28.046,109800.0
2013-05-02 11:20:00,47.25,47.31,47.25,47.31,130800.0,28.046,28.0817,28.046,28.0817,130800.0
2013-05-02 11:30:00,47.31,47.32,47.24,47.25,89000.0,28.0817,28.0876,28.0401,28.046,89000.0
2013-05-02 11:40:00,47.24,47.28,47.22,47.27,66200.0,28.0401,28.0638,28.0282,28.0579,66200.0
2013-05-02 11:50:00,47.27,47.29,47.23,47.25,44500.0,28.0579,28.0698,28.0342,28.046,44500.0
2013-05-02 12:00:00,47.25,47.3,47.23,47.24,86000.0,28.046,28.0757,28.0342,28.0401,86000.0
2013-05-02 12:10:00,47.23,47.24,47.2,47.21,58300.0,28.0342,28.0401,28.0164,28.0223,58300.0
2013-05-02 12:20:00,47.21,47.22,47.19,47.22,63900.0,28.0223,28.0282,28.0104,28.0282,63900.0
2013-05-02 12:30:00,47.23,47.3,47.22,47.3,58700.0,28.0342,28.0757,28.0282,28.0757,58700.0
2013-05-02 12:40:00,47.3,47.31,47.22,47.22,42000.0,28.0757,28.0817,28.0282,28.0282,42000.0
2013-05-02 12:50:00,47.21,47.25,47.21,47.23,50500.0,28.0223,28.046,28.0223,28.0342,50500.0
2013-05-02 13:00:00,47.24,47.25,47.21,47.22,43900.0,28.0401,28.046,28.0223,28.0282,43900.0
2013-05-02 13:10:00,47.21,47.22,47.15,47.19,66100.0,28.0223,28.0282,27.9867,28.0104,66100.0
2013-05-02 13:20:00,47.18,47.24,47.17,47.19,65000.0,28.0045,28.0401,27.9986,28.0104,65000.0
2013-05-02 13:30:00,47.19,47.22,47.18,47.22,129100.0,28.0104,28.0282,28.0045,28.0282,129100.0
2013-05-02 13:40:00,47.21,47.25,47.17,47.24,104300.0,28.0223,28.046,27.9986,28.0401,104300.0
2013-05-02 13:50:00,47.24,47.34,47.23,47.33,67700.0,28.0401,28.0995,28.0342,28.0935,67700.0
2013-05-02 14:00:00,47.33,47.34,47.27,47.29,60200.0,28.0935,28.0995,28.0579,28.0698,60200.0
2013-05-02 14:10:00,47.28,47.3,47.26,47.3,139600.0,28.0638,28.0757,28.052,28.0757,139600.0
2013-05-02 14:20:00,47.29,47.31,47.28,47.3,32400.0,28.0698,28.0817,28.0638,28.0757,32400.0
2013-05-02 14:30:00,47.31,47.33,47.28,47.28,33700.0,28.0817,28.0935,28.0638,28.0638,33700.0
2013-05-02 14:40:00,47.28,47.29,47.26,47.27,51600.0,28.0638,28.0698,28.052,28.0579,51600.0
2013-05-02 14:50:00,47.28,47.29,47.25,47.26,59100.0,28.0638,28.0698,28.046,28.052,59100.0
2013-05-02 15:00:00,47.26,47.29,47.22,47.22,81000.0,28.052,28.0698,28.0282,28.0282,81000.0
2013-05-02 15:10:00,47.22,47.24,47.2,47.23,97800.0,28.0282,28.0401,28.0164,28.0342,97800.0
2013-05-02 15:20:00,47.22,47.23,47.17,47.17,106800.0,28.0282,28.0342,27.9986,27.9986,106800.0
2013-05-02 15:30:00,47.18,47.19,47.15,47.15,134100.0,28.0045,28.0104,27.9867,27.9867,134100.0
2013-05-02 15:40:00,47.15,47.18,47.11,47.18,162800.0,27.9867,28.0045,27.9629,28.0045,162800.0
2013-05-02 15:50:00,47.18,47.23,47.17,47.22,246700.0,28.0045,28.0342,27.9986,28.0282,246700.0
2013-05-03 09:30:00,47.38,47.51,47.36,47.51,116700.0,28.1232,28.2004,28.1113,28.2004,116700.0
2013-05-03 09:40:00,47.52,47.54,47.39,47.39,65500.0,28.2063,28.2182,28.1291,28.1291,65500.0
2013-05-03 09:50:00,47.39,47.41,47.27,47.32,84400.0,28.1291,28.141,28.0579,28.0876,84400.0
2013-05-03 10:00:00,47.33,47.37,47.21,47.3,59500.0,28.0935,28.1173,28.0223,28.0757,59500.0
2013-05-03 10:10:00,47.3,47.33,47.29,47.32,72500.0,28.0757,28.0935,28.0698,28.0876,72500.0
2013-05-03 10:20:00,47.31,47.39,47.29,47.3,88600.0,28.0817,28.1291,28.0698,28.0757,88600.0
2013-05-03 10:30:00,47.3,47.35,47.29,47.33,111100.0,28.0757,28.1054,28.0698,28.0935,111100.0
2013-05-03 10:40:00,47.33,47.38,47.3,47.35,171200.0,28.0935,28.1232,28.0757,28.1054,171200.0
2013-05-03 10:50:00,47.35,47.36,47.3,47.34,88900.0,28.1054,28.1113,28.0757,28.0995,88900.0
2013-05-03 11:00:00,47.35,47.38,47.33,47.33,56800.0,28.1054,28.1232,28.0935,28.0935,56800.0
2013-05-03 11:10:00,47.34,47.34,47.29,47.3,62800.0,28.0995,28.0995,28.0698,28.0757,62800.0
2013-05-03 11:20:00,47.3,47.32,47.28,47.3,77900.0,28.0757,28.0876,28.0638,28.0757,77900.0
2013-05-03 11:30:00,47.3,47.37,47.29,47.37,50600.0,28.0757,28.1173,28.0698,28.1173,50600.0
2013-05-03 11:40:00,47.36,47.39,47.36,47.38,23700.0,28.1113,28.1291,28.1113,28.1232,23700.0
2013-05-03 11:50:00,47.38,47.38,47.33,47.37,43200.0,28.1232,28.1232,28.0935,28.1173,43200.0
2013-05-03 12:00:00,47.37,47.4,47.34,47.34,41800.0,28.1173,28.1351,28.0995,28.0995,41800.0
2013-05-03 12:10:00,47.34,47.38,47.34,47.38,31000.0,28.0995,28.1232,28.0995,28.1232,31000.0
2013-05-03 12:20:00,47.39,47.44,47.39,47.39,45200.0,28.1291,28.1588,28.1291,28.1291,45200.0
2013-05-03 12:30:00,47.39,47.4,47.36,47.37,28900.0,28.1291,28.1351,28.1113,28.1173,28900.0
2013-05-03 12:40:00,47.37,47.38,47.35,47.37,37500.0,28.1173,28.1232,28.1054,28.1173,37500.0
2013-05-03 12:50:00,47.38,47.41,47.38,47.41,31500.0,28.1232,28.141,28.1232,28.141,31500.0
2013-05-03 13:00:00,47.4,47.43,47.39,47.41,27900.0,28.1351,28.1529,28.1291,28.141,27900.0
2013-05-03 13:10:00,47.42,47.44,47.4,47.42,44200.0,28.1469,28.1588,28.1351,28.1469,44200.0
2013-05-03 13:20:00,47.42,47.43,47.38,47.39,16900.0,28.1469,28.1529,28.1232,28.1291,16900.0
2013-05-03 13:30:00,47.38,47.42,47.37,47.4,24600.0,28.1232,28.1469,28.1173,28.1351,24600.0
2013-05-03 13:40:00,47.39,47.42,47.38,47.38,33600.0,28.1291,28.1469,28.1232,28.1232,33600.0
2013-05-03 13:50:00,47.38,47.41,47.37,47.38,26800.0,28.1232,28.141,28.1173,28.1232,26800.0
2013-05-03 14:00:00,47.37,47.38,47.31,47.31,48200.0,28.1173,28.1232,28.0817,28.0817,48200.0
2013-05-03 14:10:00,47.31,47.32,47.28,47.3,138200.0,28.0817,28.0876,28.0638,28.0757,138200.0
2013-05-03 14:20:00,47.3,47.33,47.28,47.31,95800.0,28.0757,28.0935,28.0638,28.0817,95800.0
2013-05-03 14:30:00,47.31,47.32,47.26,47.26,61400.0,28.0817,28.0876,28.052,28.052,61400.0
2013-05-03 14:40:00,47.27,47.3,47.24,47.27,75700.0,28.0579,28.0757,28.0401,28.0579,75700.0
2013-05-03 14:50:00,47.27,47.29,47.25,47.26,44000.0,28.0579,28.0698,28.046,28.052,44000.0
2013-05-03 15:00:00,47.26,47.27,47.24,47.25,79800.0,28.052,28.0579,28.0401,28.046,79800.0
2013-05-03 15:10:00,47.26,47.26,47.19,47.21,94300.0,28.052,28.052,28.0104,28.0223,94300.0
2013-05-03 15:20:00,47.21,47.22,47.2,47.21,60800.0,28.0223,28.0282,28.0164,28.0223,60800.0
2013-05-03 15:30:00,47.22,47.28,47.22,47.27,65000.0,28.0282,28.0638,28.0282,28.0579,65000.0
2013-05-03 15:40:00,47.27,47.35,47.26,47.34,105300.0,28.0579,28.1054,28.052,28.0995,105300.0
2013-05-03 15:50:00,47.33,47.34,47.23,47.24,358100.0,28.0935,28.0995,28.0342,28.0401,358100.0
2013-05-06 09:30:00,47.26,47.34,47.18,47.33,134900.0,28.052,28.0995,28.0045,28.0935,134900.0
2013-05-06 09:40:00,47.31,47.35,47.03,47.1,149800.0,28.0817,28.1054,27.9155,27.957,149800.0
2013-05-06 09:50:00,47.1,47.17,47.05,47.06,101500.0,27.957,27.9986,27.9273,27.9333,101500.0
2013-05-06 10:00:00,47.07,47.18,47.07,47.1,114900.0,27.9392,28.0045,27.9392,27.957,114900.0
2013-05-06 10:10:00,47.1,47.14,47.02,47.03,64400.0,27.957,27.9807,27.9095,27.9155,64400.0
2013-05-06 10:20:00,47.04,47.04,46.96,47.01,93500.0,27.9214,27.9214,27.8739,27.9036,93500.0
2013-05-06 10:30:00,47.01,47.07,46.99,47.01,69900.0,27.9036,27.9392,27.8917,27.9036,69900.0
2013-05-06 10:40:00,47.01,47.04,46.97,46.99,55400.0,27.9036,27.9214,27.8798,27.8917,55400.0
2013-05-06 10:50:00,46.98,47.06,46.97,47.05,71400.0,27.8858,27.9333,27.8798,27.9273,71400.0
2013-05-06 11:00:00,47.05,47.05,46.98,46.99,60500.0,27.9273,27.9273,27.8858,27.8917,60500.0
2013-05-06 11:10:00,46.98,46.99,46.92,46.94,68300.0,27.8858,27.8917,27.8502,27.862,68300.0
2013-05-06 11:20:00,46.93,47.0,46.93,46.99,62700.0,27.8561,27.8976,27.8561,27.8917,62700.0
2013-05-06 11:30:00,46.99,46.99,46.96,46.97,49600.0,27.8917,27.8917,27.8739,27.8798,49600.0
2013-05-06 11:40:00,46.96,47.0,46.96,46.99,39800.0,27.8739,27.8976,27.8739,27.8917,39800.0
2013-05-06 11:50:00,46.99,47.04,46.99,47.02,56800.0,27.8917,27.9214,27.8917,27.9095,56800.0
2013-05-06 12:00:00,47.02,47.02,46.99,46.99,38700.0,27.9095,27.9095,27.8917,27.8917,38700.0
2013-05-06 12:10:00,46.99,47.05,46.99,47.05,47100.0,27.8917,27.9273,27.8917,27.9273,47100.0
2013-05-06 12:20:00,47.04,47.05,47.01,47.01,38600.0,27.9214,27.9273,27.9036,27.9036,38600.0
2013-05-06 12:30:00,47.02,47.02,46.99,47.0,27900.0,27.9095,27.9095,27.8917,27.8976,27900.0
2013-05-06 12:40:00,47.0,47.01,46.98,46.99,21100.0,27.8976,27.9036,27.8858,27.8917,21100.0
2013-05-06 12:50:00,46.98,47.0,46.97,46.99,41900.0,27.8858,27.8976,27.8798,27.8917,41900.0
2013-05-06 13:00:00,46.99,46.99,46.96,46.97,22600.0,27.8917,27.8917,27.8739,27.8798,22600.0
2013-05-06 13:10:00,46.96,46.98,46.95,46.95,23300.0,27.8739,27.8858,27.868,27.868,23300.0
2013-05-06 13:20:00,46.95,46.97,46.95,46.96,22300.0,27.868,27.8798,27.868,27.8739,22300.0
2013-05-06 13:30:00,46.96,46.99,46.96,46.98,37500.0,27.8739,27.8917,27.8739,27.8858,37500.0
2013-05-06 13:40:00,46.98,47.02,46.98,47.02,39800.0,27.8858,27.9095,27.8858,27.9095,39800.0
2013-05-06 13:50:00,47.02,47.02,47.01,47.02,29600.0,27.9095,27.9095,27.9036,27.9095,29600.0
2013-05-06 14:00:00,47.02,47.02,46.99,47.0,32800.0,27.9095,27.9095,27.8917,27.8976,32800.0
2013-05-06 14:10:00,47.0,47.0,46.97,46.97,40000.0,27.8976,27.8976,27.8798,27.8798,40000.0
2013-05-06 14:20:00,46.98,47.0,46.97,46.97,61000.0,27.8858,27.8976,27.8798,27.8798,61000.0
2013-05-06 14:30:00,46.97,47.0,46.96,46.99,75400.0,27.8798,27.8976,27.8739,27.8917,75400.0
2013-05-06 14:40:00,46.99,47.0,46.97,46.97,76500.0,27.8917,27.8976,27.8798,27.8798,76500.0
2013-05-06 14:50:00,46.96,46.97,46.94,46.94,60700.0,27.8739,27.8798,27.862,27.862,60700.0
2013-05-06 15:00:00,46.95,47.0,46.93,46.99,76400.0,27.868,27.8976,27.8561,27.8917,76400.0
2013-05-06 15:10:00,46.98,46.99,46.95,46.95,44100.0,27.8858,27.8917,27.868,27.868,44100.0
2013-05-06 15:20:00,46.96,46.96,46.86,46.86,81400.0,27.8739,27.8739,27.8145,27.8145,81400.0
2013-05-06 15:30:00,46.86,46.88,46.84,46.86,66700.0,27.8145,27.8264,27.8027,27.8145,66700.0
2013-05-06 15:40:00,46.86,46.88,46.83,46.83,69400.0,27.8145,27.8264,27.7967,27.7967,69400.0
2013-05-06 15:50:00,46.83,46.84,46.76,46.77,240600.0,27.7967,27.8027,27.7552,27.7611,240600.0
2013-05-07 09:30:00,47.01,47.1,46.88,47.07,181500.0,27.9036,27.957,27.8264,27.9392,181500.0
2013-05-07 09:40:00,47.06,47.2,47.06,47.11,80300.0,27.9333,28.0164,27.9333,27.9629,80300.0
2013-05-07 09:50:00,47.11,47.16,47.07,47.07,101900.0,27.9629,27.9926,27.9392,27.9392,101900.0
2013-05-07 10:00:00,47.08,47.18,47.07,47.08,126200.0,27.9451,28.0045,27.9392,27.9451,126200.0
2013-05-07 10:10:00,47.08,47.11,47.03,47.09,103000.0,27.9451,27.9629,27.9155,27.9511,103000.0
2013-05-07 10:20:00,47.09,47.1,46.9,46.94,81900.0,27.9511,27.957,27.8383,27.862,81900.0
2013-05-07 10:30:00,46.93,46.98,46.92,46.93,70700.0,27.8561,27.8858,27.8502,27.8561,70700.0
2013-05-07 10:40:00,46.93,46.95,46.9,46.9,59600.0,27.8561,27.868,27.8383,27.8383,59600.0
2013-05-07 10:50:00,46.91,46.94,46.88,46.88,45200.0,27.8442,27.862,27.8264,27.8264,45200.0
2013-05-07 11:00:00,46.87,46.91,46.87,46.91,68700.0,27.8205,27.8442,27.8205,27.8442,68700.0
2013-05-07 11:10:00,46.9,46.94,46.84,46.86,85800.0,27.8383,27.862,27.8027,27.8145,85800.0
2013-05-07 11:20:00,46.86,46.88,46.82,46.83,51500.0,27.8145,27.8264,27.7908,27.7967,51500.0
2013-05-07 11:30:00,46.84,46.9,46.82,46.88,60100.0,27.8027,27.8383,27.7908,27.8264,60100.0
2013-05-07 11:40:00,46.88,46.9,46.87,46.87,36300.0,27.8264,27.8383,27.8205,27.8205,36300.0
2013-05-07 11:50:00,46.87,46.92,46.86,46.89,53100.0,27.8205,27.8502,27.8145,27.8324,53100.0
2013-05-07 12:00:00,46.89,46.96,46.89,46.95,68500.0,27.8324,27.8739,27.8324,27.868,68500.0
2013-05-07 12:10:00,46.95,47.03,46.95,47.02,72700.0,27.868,27.9155,27.868,27.9095,72700.0
2013-05-07 12:20:00,47.03,47.03,46.98,47.0,73100.0,27.9155,27.9155,27.8858,27.8976,73100.0
2013-05-07 12:30:00,47.0,47.05,47.0,47.05,66900.0,27.8976,27.9273,27.8976,27.9273,66900.0
2013-05-07 12:40:00,47.05,47.09,47.04,47.08,47800.0,27.9273,27.9511,27.9214,27.9451,47800.0
2013-05-07 12:50:00,47.08,47.16,47.08,47.15,37500.0,27.9451,27.9926,27.9451,27.9867,37500.0
2013-05-07 13:00:00,47.14,47.16,47.09,47.15,56800.0,27.9807,27.9926,27.9511,27.9867,56800.0
2013-05-07 13:10:00,47.15,47.2,47.11,47.2,121200.0,27.9867,28.0164,27.9629,28.0164,121200.0
2013-05-07 13:20:00,47.19,47.2,47.14,47.15,58200.0,28.0104,28.0164,27.9807,27.9867,58200.0
2013-05-07 13:30:00,47.16,47.18,47.13,47.16,40200.0,27.9926,28.0045,27.9748,27.9926,40200.0
2013-05-07 13:40:00,47.17,47.21,47.16,47.19,48400.0,27.9986,28.0223,27.9926,28.0104,48400.0
2013-05-07 13:50:00,47.19,47.19,47.15,47.15,38000.0,28.0104,28.0104,27.9867,27.9867,38000.0
2013-05-07 14:00:00,47.15,47.16,47.13,47.13,49700.0,27.9867,27.9926,27.9748,27.9748,49700.0
2013-05-07 14:10:00,47.14,47.19,47.14,47.16,83500.0,27.9807,28.0104,27.9807,27.9926,83500.0
2013-05-07 14:20:00,47.16,47.18,47.11,47.12,57700.0,27.9926,28.0045,27.9629,27.9689,57700.0
2013-05-07 14:30:00,47.12,47.15,47.11,47.13,43300.0,27.9689,27.9867,27.9629,27.9748,43300.0
2013-05-07 14:40:00,47.13,47.17,47.13,47.16,52600.0,27.9748,27.9986,27.9748,27.9926,52600.0
2013-05-07 14:50:00,47.16,47.21,47.16,47.2,62100.0,27.9926,28.0223,27.9926,28.0164,62100.0
2013-05-07 15:00:00,47.2,47.2,47.15,47.16,65000.0,28.0164,28.0164,27.9867,27.9926,65000.0
2013-05-07 15:10:00,47.15,47.2,47.15,47.19,71300.0,27.9867,28.0164,27.9867,28.0104,71300.0
2013-05-07 15:20:00,47.19,47.2,47.15,47.18,70600.0,28.0104,28.0164,27.9867,28.0045,70600.0
2013-05-07 15:30:00,47.18,47.19,47.15,47.19,99400.0,28.0045,28.0104,27.9867,28.0104,99400.0
2013-05-07 15:40:00,47.19,47.26,47.19,47.25,122900.0,28.0104,28.052,28.0104,28.046,122900.0
2013-05-07 15:50:00,47.25,47.27,47.2,47.26,360900.0,28.046,28.0579,28.0164,28.052,360900.0
2013-05-08 09:30:00,47.27,47.28,47.14,47.23,127600.0,28.0579,28.0638,27.9807,28.0342,127600.0
2013-05-08 09:40:00,47.22,47.22,47.14,47.18,35000.0,28.0282,28.0282,27.9807,28.0045,35000.0
2013-05-08 09:50:00,47.17,47.2,47.1,47.11,37100.0,27.9986,28.0164,27.957,27.9629,37100.0
2013-05-08 10:00:00,47.11,47.16,47.08,47.14,87000.0,27.9629,27.9926,27.9451,27.9807,87000.0
2013-05-08 10:10:00,47.14,47.25,47.14,47.24,47100.0,27.9807,28.046,27.9807,28.0401,47100.0
2013-05-08 10:20:00,47.24,47.28,47.17,47.21,35300.0,28.0401,28.0638,27.9986,28.0223,35300.0
2013-05-08 10:30:00,47.22,47.28,47.19,47.28,44000.0,28.0282,28.0638,28.0104,28.0638,44000.0
2013-05-08 10:40:00,47.27,47.29,47.19,47.23,55700.0,28.0579,28.0698,28.0104,28.0342,55700.0
2013-05-08 10:50:00,47.23,47.25,47.21,47.23,32900.0,28.0342,28.046,28.0223,28.0342,32900.0
2013-05-08 11:00:00,47.23,47.23,47.16,47.18,32600.0,28.0342,28.0342,27.9926,28.0045,32600.0
2013-05-08 11:10:00,47.17,47.19,47.14,47.18,41000.0,27.9986,28.0104,27.9807,28.0045,41000.0
2013-05-08 11:20:00,47.18,47.21,47.17,47.21,25400.0,28.0045,28.0223,27.9986,28.0223,25400.0
2013-05-08 11:30:00,47.2,47.22,47.17,47.18,31700.0,28.0164,28.0282,27.9986,28.0045,31700.0
2013-05-08 11:40:00,47.18,47.18,47.12,47.12,36100.0,28.0045,28.0045,27.9689,27.9689,36100.0
2013-05-08 11:50:00,47.12,47.2,47.12,47.18,34700.0,27.9689,28.0164,27.9689,28.0045,34700.0
2013-05-08 12:00:00,47.18,47.2,47.16,47.18,49000.0,28.0045,28.0164,27.9926,28.0045,49000.0
2013-05-08 12:10:00,47.18,47.18,47.14,47.14,21300.0,28.0045,28.0045,27.9807,27.9807,21300.0
2013-05-08 12:20:00,47.14,47.15,47.11,47.11,33000.0,27.9807,27.9867,27.9629,27.9629,33000.0
2013-05-08 12:30:00,47.11,47.12,47.06,47.07,19700.0,27.9629,27.9689,27.9333,27.9392,19700.0
2013-05-08 12:40:00,47.06,47.1,47.03,47.08,55400.0,27.9333,27.957,27.9155,27.9451,55400.0
2013-05-08 12:50:00,47.07,47.11,47.07,47.1,41300.0,27.9392,27.9629,27.9392,27.957,41300.0
2013-05-08 13:00:00,47.09,47.15,47.08,47.11,25400.0,27.9511,27.9867,27.9451,27.9629,25400.0
2013-05-08 13:10:00,47.11,47.13,47.09,47.09,44000.0,27.9629,27.9748,27.9511,27.9511,44000.0
2013-05-08 13:20:00,47.1,47.12,47.09,47.09,18200.0,27.957,27.9689,27.9511,27.9511,18200.0
2013-05-08 13:30:00,47.09,47.12,47.09,47.11,28700.0,27.9511,27.9689,27.9511,27.9629,28700.0
2013-05-08 13:40:00,47.11,47.11,47.06,47.06,21400.0,27.9629,27.9629,27.9333,27.9333,21400.0
2013-05-08 13:50:00,47.07,47.07,47.04,47.04,26500.0,27.9392,27.9392,27.9214,27.9214,26500.0
2013-05-08 14:00:00,47.04,47.04,47.01,47.04,73800.0,27.9214,27.9214,27.9036,27.9214,73800.0
2013-05-08 14:10:00,47.04,47.04,46.97,46.97,65600.0,27.9214,27.9214,27.8798,27.8798,65600.0
2013-05-08 14:20:00,46.97,46.98,46.92,46.92,25800.0,27.8798,27.8858,27.8502,27.8502,25800.0
2013-05-08 14:30:00,46.92,47.0,46.92,46.97,64300.0,27.8502,27.8976,27.8502,27.8798,64300.0
2013-05-08 14:40:00,46.97,46.98,46.94,46.95,31900.0,27.8798,27.8858,27.862,27.868,31900.0
2013-05-08 14:50:00,46.96,46.97,46.92,46.95,37900.0,27.8739,27.8798,27.8502,27.868,37900.0
2013-05-08 15:00:00,46.94,46.98,46.94,46.96,46900.0,27.862,27.8858,27.862,27.8739,46900.0
2013-05-08 15:10:00,46.96,46.97,46.94,46.94,27800.0,27.8739,27.8798,27.862,27.862,27800.0
2013-05-08 15:20:00,46.94,46.97,46.93,46.96,83500.0,27.862,27.8798,27.8561,27.8739,83500.0
2013-05-08 15:30:00,46.96,46.96,46.91,46.91,102400.0,27.8739,27.8739,27.8442,27.8442,102400.0
2013-05-08 15:40:00,46.91,46.95,46.9,46.95,85800.0,27.8442,27.868,27.8383,27.868,85800.0
2013-05-08 15:50:00,46.94,46.95,46.92,46.94,177500.0,27.862,27.868,27.8502,27.862,177500.0
2013-05-09 09:30:00,46.9,47.05,46.9,46.96,88700.0,27.8383,27.9273,27.8383,27.8739,88700.0
2013-05-09 09:40:00,46.95,46.95,46.83,46.84,47000.0,27.868,27.868,27.7967,27.8027,47000.0
2013-05-09 09:50:00,46.84,46.93,46.83,46.91,39000.0,27.8027,27.8561,27.7967,27.8442,39000.0
2013-05-09 10:00:00,46.9,46.92,46.8,46.81,69100.0,27.8383,27.8502,27.7789,27.7849,69100.0
2013-05-09 10:10:00,46.81,46.84,46.75,46.75,83200.0,27.7849,27.8027,27.7493,27.7493,83200.0
2013-05-09 10:20:00,46.75,46.76,46.67,46.72,70700.0,27.7493,27.7552,27.7018,27.7314,70700.0
2013-05-09 10:30:00,46.72,46.79,46.72,46.78,53200.0,27.7314,27.773,27.7314,27.7671,53200.0
2013-05-09 10:40:00,46.78,46.79,46.71,46.75,50300.0,27.7671,27.773,27.7255,27.7493,50300.0
2013-05-09 10:50:00,46.74,46.75,46.68,46.69,52300.0,27.7433,27.7493,27.7077,27.7136,52300.0
2013-05-09 11:00:00,46.69,46.71,46.58,46.59,63900.0,27.7136,27.7255,27.6483,27.6543,63900.0
2013-05-09 11:10:00,46.59,46.61,46.44,46.47,198100.0,27.6543,27.6662,27.5652,27.5831,198100.0
2013-05-09 11:20:00,46.47,46.53,46.47,46.49,90900.0,27.5831,27.6187,27.5831,27.5949,90900.0
2013-05-09 11:30:00,46.5,46.57,46.39,46.42,147300.0,27.6009,27.6424,27.5356,27.5534,147300.0
2013-05-09 11:40:00,46.42,46.46,46.32,46.32,78400.0,27.5534,27.5771,27.494,27.494,78400.0
2013-05-09 11:50:00,46.33,46.37,46.32,46.35,38000.0,27.5,27.5237,27.494,27.5118,38000.0
2013-05-09 12:00:00,46.34,46.4,46.32,46.39,45700.0,27.5059,27.5415,27.494,27.5356,45700.0
2013-05-09 12:10:00,46.4,46.41,46.3,46.3,59700.0,27.5415,27.5474,27.4821,27.4821,59700.0
2013-05-09 12:20:00,46.3,46.3,46.21,46.29,133300.0,27.4821,27.4821,27.4287,27.4762,133300.0
2013-05-09 12:30:00,46.29,46.34,46.29,46.31,82300.0,27.4762,27.5059,27.4762,27.4881,82300.0
2013-05-09 12:40:00,46.3,46.34,46.28,46.28,68100.0,27.4821,27.5059,27.4703,27.4703,68100.0
2013-05-09 12:50:00,46.28,46.32,46.27,46.29,55900.0,27.4703,27.494,27.4643,27.4762,55900.0
2013-05-09 13:00:00,46.29,46.42,46.28,46.41,57000.0,27.4762,27.5534,27.4703,27.5474,57000.0
2013-05-09 13:10:00,46.41,46.41,46.34,46.41,70600.0,27.5474,27.5474,27.5059,27.5474,70600.0
2013-05-09 13:20:00,46.41,46.47,46.38,46.39,83200.0,27.5474,27.5831,27.5296,27.5356,83200.0
2013-05-09 13:30:00,46.38,46.41,46.36,46.39,46600.0,27.5296,27.5474,27.5178,27.5356,46600.0
2013-05-09 13:40:00,46.39,46.4,46.32,46.35,76000.0,27.5356,27.5415,27.494,27.5118,76000.0
2013-05-09 13:50:00,46.34,46.38,46.3,46.36,86300.0,27.5059,27.5296,27.4821,27.5178,86300.0
2013-05-09 14:00:00,46.36,46.36,46.28,46.28,112800.0,27.5178,27.5178,27.4703,27.4703,112800.0
2013-05-09 14:10:00,46.29,46.29,46.26,46.29,78500.0,27.4762,27.4762,27.4584,27.4762,78500.0
2013-05-09 14:20:00,46.28,46.3,46.25,46.3,70500.0,27.4703,27.4821,27.4525,27.4821,70500.0
2013-05-09 14:30:00,46.3,46.35,46.27,46.28,59700.0,27.4821,27.5118,27.4643,27.4703,59700.0
2013-05-09 14:40:00,46.28,46.32,46.26,46.26,73900.0,27.4703,27.494,27.4584,27.4584,73900.0
2013-05-09 14:50:00,46.27,46.3,46.25,46.25,82900.0,27.4643,27.4821,27.4525,27.4525,82900.0
2013-05-09 15:00:00,46.25,46.31,46.17,46.31,122100.0,27.4525,27.4881,27.405,27.4881,122100.0
2013-05-09 15:10:00,46.31,46.31,46.22,46.28,102700.0,27.4881,27.4881,27.4347,27.4703,102700.0
2013-05-09 15:20:00,46.28,46.3,46.23,46.26,62400.0,27.4703,27.4821,27.4406,27.4584,62400.0
2013-05-09 15:30:00,46.26,46.28,46.2,46.2,83100.0,27.4584,27.4703,27.4228,27.4228,83100.0
2013-05-09 15:40:00,46.2,46.21,46.14,46.15,136700.0,27.4228,27.4287,27.3872,27.3931,136700.0
2013-05-09 15:50:00,46.15,46.21,46.05,46.2,284800.0,27.3931,27.4287,27.3338,27.4228,284800.0
2013-05-10 09:30:00,46.24,46.31,46.06,46.06,129200.0,27.4465,27.4881,27.3397,27.3397,129200.0
2013-05-10 09:40:00,46.09,46.16,46.01,46.01,122400.0,27.3575,27.3991,27.31,27.31,122400.0
2013-05-10 09:50:00,46.01,46.1,46.01,46.09,136000.0,27.31,27.3634,27.31,27.3575,136000.0
2013-05-10 10:00:00,46.08,46.11,46.02,46.05,117400.0,27.3516,27.3694,27.316,27.3338,117400.0
2013-05-10 10:10:00,46.05,46.09,46.01,46.02,97500.0,27.3338,27.3575,27.31,27.316,97500.0
2013-05-10 10:20:00,46.02,46.05,46.01,46.04,75600.0,27.316,27.3338,27.31,27.3278,75600.0
2013-05-10 10:30:00,46.04,46.04,45.92,45.94,173400.0,27.3278,27.3278,27.2566,27.2685,173400.0
2013-05-10 10:40:00,45.94,46.0,45.93,45.95,78400.0,27.2685,27.3041,27.2625,27.2744,78400.0
2013-05-10 10:50:00,45.95,46.05,45.94,46.05,94200.0,27.2744,27.3338,27.2685,27.3338,94200.0
2013-05-10 11:00:00,46.05,46.14,46.02,46.1,76700.0,27.3338,27.3872,27.316,27.3634,76700.0
2013-05-10 11:10:00,46.1,46.1,46.0,46.01,65400.0,27.3634,27.3634,27.3041,27.31,65400.0
2013-05-10 11:20:00,46.02,46.09,45.98,46.06,50500.0,27.316,27.3575,27.2922,27.3397,50500.0
2013-05-10 11:30:00,46.07,46.11,46.04,46.04,68500.0,27.3456,27.3694,27.3278,27.3278,68500.0
2013-05-10 11:40:00,46.05,46.05,45.92,45.94,61600.0,27.3338,27.3338,27.2566,27.2685,61600.0
2013-05-10 11:50:00,45.93,45.94,45.81,45.87,119600.0,27.2625,27.2685,27.1913,27.2269,119600.0
2013-05-10 12:00:00,45.87,45.91,45.81,45.83,73300.0,27.2269,27.2507,27.1913,27.2032,73300.0
2013-05-10 12:10:00,45.84,45.95,45.84,45.94,47600.0,27.2091,27.2744,27.2091,27.2685,47600.0
2013-05-10 12:20:00,45.94,45.99,45.91,45.91,53600.0,27.2685,27.2981,27.2507,27.2507,53600.0
2013-05-10 12:30:00,45.91,45.96,45.9,45.92,57100.0,27.2507,27.2803,27.2447,27.2566,57100.0
2013-05-10 12:40:00,45.92,45.97,45.9,45.93,35000.0,27.2566,27.2863,27.2447,27.2625,35000.0
2013-05-10 12:50:00,45.93,45.97,45.92,45.94,43800.0,27.2625,27.2863,27.2566,27.2685,43800.0
2013-05-10 13:00:00,45.94,46.0,45.93,45.97,58200.0,27.2685,27.3041,27.2625,27.2863,58200.0
2013-05-10 13:10:00,45.98,45.98,45.94,45.96,48000.0,27.2922,27.2922,27.2685,27.2803,48000.0
2013-05-10 13:20:00,45.96,46.0,45.93,46.0,67400.0,27.2803,27.3041,27.2625,27.3041,67400.0
2013-05-10 13:30:00,46.0,46.0,45.96,45.98,46800.0,27.3041,27.3041,27.2803,27.2922,46800.0
2013-05-10 13:40:00,45.97,45.98,45.92,45.96,60200.0,27.2863,27.2922,27.2566,27.2803,60200.0
2013-05-10 13:50:00,45.98,46.03,45.96,45.96,65300.0,27.2922,27.3219,27.2803,27.2803,65300.0
2013-05-10 14:00:00,45.96,46.06,45.96,46.05,67800.0,27.2803,27.3397,27.2803,27.3338,67800.0
2013-05-10 14:10:00,46.05,46.09,45.97,45.98,65000.0,27.3338,27.3575,27.2863,27.2922,65000.0
2013-05-10 14:20:00,45.98,46.0,45.97,45.99,43100.0,27.2922,27.3041,27.2863,27.2981,43100.0
2013-05-10 14:30:00,45.99,46.02,45.96,45.96,36600.0,27.2981,27.316,27.2803,27.2803,36600.0
2013-05-10 14:40:00,45.96,46.03,45.96,46.03,50500.0,27.2803,27.3219,27.2803,27.3219,50500.0
2013-05-10 14:50:00,46.03,46.04,45.91,45.92,71900.0,27.3219,27.3278,27.2507,27.2566,71900.0
2013-05-10 15:00:00,45.93,45.98,45.92,45.97,74700.0,27.2625,27.2922,27.2566,27.2863,74700.0
2013-05-10 15:10:00,45.98,45.98,45.9,45.91,59500.0,27.2922,27.2922,27.2447,27.2507,59500.0
2013-05-10 15:20:00,45.9,45.96,45.9,45.9,101600.0,27.2447,27.2803,27.2447,27.2447,101600.0
2013-05-10 15:30:00,45.91,45.93,45.9,45.92,92000.0,27.2507,27.2625,27.2447,27.2566,92000.0
2013-05-10 15:40:00,45.91,46.04,45.91,46.02,167000.0,27.2507,27.3278,27.2507,27.316,167000.0
2013-05-10 15:50:00,46.02,46.12,46.02,46.08,353200.0,27.316,27.3753,27.316,27.3516,353200.0
2013-05-13 09:30:00,45.96,46.06,45.7,45.7,234100.0,27.2803,27.3397,27.126,27.126,234100.0
2013-05-13 09:40:00,45.7,45.81,45.67,45.8,87200.0,27.126,27.1913,27.1082,27.1854,87200.0
2013-05-13 09:50:00,45.81,45.81,45.63,45.7,66000.0,27.1913,27.1913,27.0845,27.126,66000.0
2013-05-13 10:00:00,45.69,45.77,45.65,45.7,84600.0,27.1201,27.1676,27.0963,27.126,84600.0
2013-05-13 10:10:00,45.7,45.91,45.7,45.75,129900.0,27.126,27.2507,27.126,27.1557,129900.0
2013-05-13 10:20:00,45.74,45.84,45.71,45.77,68900.0,27.1498,27.2091,27.1319,27.1676,68900.0
2013-05-13 10:30:00,45.77,45.85,45.77,45.77,56200.0,27.1676,27.215,27.1676,27.1676,56200.0
2013-05-13 10:40:00,45.77,45.81,45.75,45.78,61200.0,27.1676,27.1913,27.1557,27.1735,61200.0
2013-05-13 10:50:00,45.78,45.87,45.76,45.85,47200.0,27.1735,27.2269,27.1616,27.215,47200.0
2013-05-13 11:00:00,45.84,45.87,45.79,45.87,54000.0,27.2091,27.2269,27.1794,27.2269,54000.0
2013-05-13 11:10:00,45.87,45.94,45.84,45.87,85900.0,27.2269,27.2685,27.2091,27.2269,85900.0
2013-05-13 11:20:00,45.88,45.89,45.8,45.87,79700.0,27.2329,27.2388,27.1854,27.2269,79700.0
2013-05-13 11:30:00,45.87,45.89,45.83,45.85,36500.0,27.2269,27.2388,27.2032,27.215,36500.0
2013-05-13 11:40:00,45.86,45.88,45.83,45.85,92900.0,27.221,27.2329,27.2032,27.215,92900.0
2013-05-13 11:50:00,45.84,45.9,45.82,45.89,70400.0,27.2091,27.2447,27.1972,27.2388,70400.0
2013-05-13 12:00:00,45.9,45.94,45.88,45.9,53400.0,27.2447,27.2685,27.2329,27.2447,53400.0
2013-05-13 12:10:00,45.89,45.9,45.83,45.83,53400.0,27.2388,27.2447,27.2032,27.2032,53400.0
2013-05-13 12:20:00,45.84,45.87,45.83,45.83,49600.0,27.2091,27.2269,27.2032,27.2032,49600.0
2013-05-13 12:30:00,45.84,45.89,45.84,45.87,45800.0,27.2091,27.2388,27.2091,27.2269,45800.0
2013-05-13 12:40:00,45.88,45.88,45.83,45.86,37900.0,27.2329,27.2329,27.2032,27.221,37900.0
2013-05-13 12:50:00,45.87,45.89,45.84,45.88,36900.0,27.2269,27.2388,27.2091,27.2329,36900.0
2013-05-13 13:00:00,45.89,45.89,45.86,45.87,36800.0,27.2388,27.2388,27.221,27.2269,36800.0
2013-05-13 13:10:00,45.86,45.91,45.86,45.91,41200.0,27.221,27.2507,27.221,27.2507,41200.0
2013-05-13 13:20:00,45.91,45.94,45.9,45.9,28400.0,27.2507,27.2685,27.2447,27.2447,28400.0
2013-05-13 13:30:00,45.9,45.91,45.86,45.87,31300.0,27.2447,27.2507,27.221,27.2269,31300.0
2013-05-13 13:40:00,45.87,45.87,45.79,45.79,66500.0,27.2269,27.2269,27.1794,27.1794,66500.0
2013-05-13 13:50:00,45.79,45.87,45.79,45.84,45400.0,27.1794,27.2269,27.1794,27.2091,45400.0
2013-05-13 14:00:00,45.83,45.87,45.82,45.87,69700.0,27.2032,27.2269,27.1972,27.2269,69700.0
2013-05-13 14:10:00,45.87,45.88,45.79,45.79,83300.0,27.2269,27.2329,27.1794,27.1794,83300.0
2013-05-13 14:20:00,45.79,45.85,45.76,45.85,65900.0,27.1794,27.215,27.1616,27.215,65900.0
2013-05-13 14:30:00,45.85,45.91,45.84,45.9,59900.0,27.215,27.2507,27.2091,27.2447,59900.0
2013-05-13 14:40:00,45.91,45.91,45.82,45.84,63600.0,27.2507,27.2507,27.1972,27.2091,63600.0
2013-05-13 14:50:00,45.84,45.86,45.82,45.84,65800.0,27.2091,27.221,27.1972,27.2091,65800.0
2013-05-13 15:00:00,45.85,45.88,45.83,45.84,69900.0,27.215,27.2329,27.2032,27.2091,69900.0
2013-05-13 15:10:00,45.84,45.86,45.81,45.84,102300.0,27.2091,27.221,27.1913,27.2091,102300.0
2013-05-13 15:20:00,45.83,45.84,45.77,45.8,119900.0,27.2032,27.2091,27.1676,27.1854,119900.0
2013-05-13 15:30:00,45.8,45.85,45.79,45.85,58700.0,27.1854,27.215,27.1794,27.215,58700.0
2013-05-13 15:40:00,45.85,45.85,45.79,45.79,108000.0,27.215,27.215,27.1794,27.1794,108000.0
2013-05-13 15:50:00,45.79,45.84,45.78,45.83,289700.0,27.1794,27.2091,27.1735,27.2032,289700.0
2013-05-14 09:30:00,45.74,46.07,45.74,46.07,152500.0,27.1498,27.3456,27.1498,27.3456,152500.0
2013-05-14 09:40:00,46.07,46.18,46.04,46.04,120800.0,27.3456,27.4109,27.3278,27.3278,120800.0
2013-05-14 09:50:00,46.05,46.13,45.99,46.05,81900.0,27.3338,27.3812,27.2981,27.3338,81900.0
2013-05-14 10:00:00,46.05,46.13,45.92,46.04,188600.0,27.3338,27.3812,27.2566,27.3278,188600.0
2013-05-14 10:10:00,46.04,46.12,46.01,46.02,97100.0,27.3278,27.3753,27.31,27.316,97100.0
2013-05-14 10:20:00,46.02,46.16,46.01,46.13,141000.0,27.316,27.3991,27.31,27.3812,141000.0
2013-05-14 10:30:00,46.13,46.16,46.11,46.14,108700.0,27.3812,27.3991,27.3694,27.3872,108700.0
2013-05-14 10:40:00,46.14,46.25,46.14,46.16,70400.0,27.3872,27.4525,27.3872,27.3991,70400.0
2013-05-14 10:50:00,46.16,46.25,46.16,46.24,64900.0,27.3991,27.4525,27.3991,27.4465,64900.0
2013-05-14 11:00:00,46.24,46.25,46.2,46.24,62600.0,27.4465,27.4525,27.4228,27.4465,62600.0
2013-05-14 11:10:00,46.23,46.23,46.19,46.21,68600.0,27.4406,27.4406,27.4169,27.4287,68600.0
2013-05-14 11:20:00,46.21,46.29,46.2,46.29,47400.0,27.4287,27.4762,27.4228,27.4762,47400.0
2013-05-14 11:30:00,46.29,46.35,46.26,46.34,65800.0,27.4762,27.5118,27.4584,27.5059,65800.0
2013-05-14 11:40:00,46.34,46.35,46.28,46.31,37400.0,27.5059,27.5118,27.4703,27.4881,37400.0
2013-05-14 11:50:00,46.32,46.32,46.26,46.32,45100.0,27.494,27.494,27.4584,27.494,45100.0
2013-05-14 12:00:00,46.31,46.34,46.29,46.31,110500.0,27.4881,27.5059,27.4762,27.4881,110500.0
2013-05-14 12:10:00,46.31,46.36,46.3,46.33,80300.0,27.4881,27.5178,27.4821,27.5,80300.0
2013-05-14 12:20:00,46.33,46.34,46.29,46.33,32600.0,27.5,27.5059,27.4762,27.5,32600.0
2013-05-14 12:30:00,46.34,46.35,46.29,46.31,36800.0,27.5059,27.5118,27.4762,27.4881,36800.0
2013-05-14 12:40:00,46.31,46.31,46.27,46.29,21200.0,27.4881,27.4881,27.4643,27.4762,21200.0
2013-05-14 12:50:00,46.28,46.29,46.21,46.22,30700.0,27.4703,27.4762,27.4287,27.4347,30700.0
2013-05-14 13:00:00,46.23,46.32,46.22,46.28,246300.0,27.4406,27.494,27.4347,27.4703,246300.0
2013-05-14 13:10:00,46.28,46.31,46.24,46.27,51900.0,27.4703,27.4881,27.4465,27.4643,51900.0
2013-05-14 13:20:00,46.27,46.28,46.18,46.2,63600.0,27.4643,27.4703,27.4109,27.4228,63600.0
2013-05-14 13:30:00,46.2,46.31,46.2,46.23,84000.0,27.4228,27.4881,27.4228,27.4406,84000.0
2013-05-14 13:40:00,46.23,46.27,46.21,46.21,37400.0,27.4406,27.4643,27.4287,27.4287,37400.0
2013-05-14 13:50:00,46.22,46.24,46.19,46.2,52800.0,27.4347,27.4465,27.4169,27.4228,52800.0
2013-05-14 14:00:00,46.2,46.23,46.17,46.21,49200.0,27.4228,27.4406,27.405,27.4287,49200.0
2013-05-14 14:10:00,46.21,46.27,46.2,46.21,59900.0,27.4287,27.4643,27.4228,27.4287,59900.0
2013-05-14 14:20:00,46.2,46.26,46.18,46.26,58000.0,27.4228,27.4584,27.4109,27.4584,58000.0
2013-05-14 14:30:00,46.26,46.28,46.19,46.27,55600.0,27.4584,27.4703,27.4169,27.4643,55600.0
2013-05-14 14:40:00,46.27,46.27,46.17,46.17,94900.0,27.4643,27.4643,27.405,27.405,94900.0
2013-05-14 14:50:00,46.18,46.19,46.16,46.19,45800.0,27.4109,27.4169,27.3991,27.4169,45800.0
2013-05-14 15:00:00,46.18,46.29,46.18,46.2,110500.0,27.4109,27.4762,27.4109,27.4228,110500.0
2013-05-14 15:10:00,46.21,46.26,46.2,46.25,77600.0,27.4287,27.4584,27.4228,27.4525,77600.0
2013-05-14 15:20:00,46.26,46.27,46.2,46.2,55300.0,27.4584,27.4643,27.4228,27.4228,55300.0
2013-05-14 15:30:00,46.21,46.28,46.21,46.23,89700.0,27.4287,27.4703,27.4287,27.4406,89700.0
2013-05-14 15:40:00,46.23,46.3,46.21,46.27,172900.0,27.4406,27.4821,27.4287,27.4643,172900.0
2013-05-14 15:50:00,46.27,46.3,46.23,46.27,309600.0,27.4643,27.4821,27.4406,27.4643,309600.0
2013-05-15 09:30:00,46.25,46.3,46.12,46.24,115700.0,27.4525,27.4821,27.3753,27.4465,115700.0
2013-05-15 09:40:00,46.24,46.27,46.16,46.26,129100.0,27.4465,27.4643,27.3991,27.4584,129100.0
2013-05-15 09:50:00,46.26,46.34,46.25,46.31,82700.0,27.4584,27.5059,27.4525,27.4881,82700.0
2013-05-15 10:00:00,46.31,46.35,46.26,46.34,86000.0,27.4881,27.5118,27.4584,27.5059,86000.0
2013-05-15 10:10:00,46.34,46.4,46.31,46.38,84500.0,27.5059,27.5415,27.4881,27.5296,84500.0
2013-05-15 10:20:00,46.39,46.39,46.32,46.34,69500.0,27.5356,27.5356,27.494,27.5059,69500.0
2013-05-15 10:30:00,46.34,46.41,46.33,46.36,109200.0,27.5059,27.5474,27.5,27.5178,109200.0
2013-05-15 10:40:00,46.35,46.4,46.33,46.34,87900.0,27.5118,27.5415,27.5,27.5059,87900.0
2013-05-15 10:50:00,46.35,46.47,46.33,46.46,37200.0,27.5118,27.5831,27.5,27.5771,37200.0
2013-05-15 11:00:00,46.46,46.55,46.41,46.54,131000.0,27.5771,27.6305,27.5474,27.6246,131000.0
2013-05-15 11:10:00,46.54,46.64,46.52,46.62,72500.0,27.6246,27.684,27.6127,27.6721,72500.0
2013-05-15 11:20:00,46.61,46.65,46.58,46.64,47000.0,27.6662,27.6899,27.6483,27.684,47000.0
2013-05-15 11:30:00,46.64,46.65,46.58,46.61,95600.0,27.684,27.6899,27.6483,27.6662,95600.0
2013-05-15 11:40:00,46.61,46.66,46.59,46.65,107500.0,27.6662,27.6958,27.6543,27.6899,107500.0
2013-05-15 11:50:00,46.65,46.78,46.65,46.78,40000.0,27.6899,27.7671,27.6899,27.7671,40000.0
2013-05-15 12:00:00,46.78,46.88,46.74,46.87,79900.0,27.7671,27.8264,27.7433,27.8205,79900.0
2013-05-15 12:10:00,46.87,46.9,46.8,46.82,66500.0,27.8205,27.8383,27.7789,27.7908,66500.0
2013-05-15 12:20:00,46.83,46.84,46.79,46.84,44500.0,27.7967,27.8027,27.773,27.8027,44500.0
2013-05-15 12:30:00,46.84,46.91,46.81,46.9,65900.0,27.8027,27.8442,27.7849,27.8383,65900.0
2013-05-15 12:40:00,46.91,47.05,46.89,46.99,84500.0,27.8442,27.9273,27.8324,27.8917,84500.0
2013-05-15 12:50:00,46.99,47.0,46.91,46.93,41800.0,27.8917,27.8976,27.8442,27.8561,41800.0
2013-05-15 13:00:00,46.93,46.93,46.84,46.87,49500.0,27.8561,27.8561,27.8027,27.8205,49500.0
2013-05-15 13:10:00,46.87,46.88,46.79,46.79,39800.0,27.8205,27.8264,27.773,27.773,39800.0
2013-05-15 13:20:00,46.79,46.85,46.76,46.76,49600.0,27.773,27.8086,27.7552,27.7552,49600.0
2013-05-15 13:30:00,46.76,46.82,46.75,46.82,54100.0,27.7552,27.7908,27.7493,27.7908,54100.0
2013-05-15 13:40:00,46.82,46.86,46.78,46.79,44400.0,27.7908,27.8145,27.7671,27.773,44400.0
2013-05-15 13:50:00,46.79,46.81,46.73,46.73,50200.0,27.773,27.7849,27.7374,27.7374,50200.0
2013-05-15 14:00:00,46.72,46.78,46.7,46.72,49000.0,27.7314,27.7671,27.7196,27.7314,49000.0
2013-05-15 14:10:00,46.71,46.72,46.65,46.66,30400.0,27.7255,27.7314,27.6899,27.6958,30400.0
2013-05-15 14:20:00,46.66,46.73,46.58,46.73,77500.0,27.6958,27.7374,27.6483,27.7374,77500.0
2013-05-15 14:30:00,46.73,46.8,46.7,46.7,33100.0,27.7374,27.7789,27.7196,27.7196,33100.0
2013-05-15 14:40:00,46.7,46.74,46.66,46.72,36700.0,27.7196,27.7433,27.6958,27.7314,36700.0
2013-05-15 14:50:00,46.72,46.73,46.62,46.68,38100.0,27.7314,27.7374,27.6721,27.7077,38100.0
2013-05-15 15:00:00,46.68,46.72,46.66,46.72,38200.0,27.7077,27.7314,27.6958,27.7314,38200.0
2013-05-15 15:10:00,46.71,46.79,46.68,46.68,71500.0,27.7255,27.773,27.7077,27.7077,71500.0
2013-05-15 15:20:00,46.69,46.73,46.66,46.68,51800.0,27.7136,27.7374,27.6958,27.7077,51800.0
2013-05-15 15:30:00,46.67,46.76,46.67,46.74,54500.0,27.7018,27.7552,27.7018,27.7433,54500.0
2013-05-15 15:40:00,46.75,46.77,46.7,46.74,78400.0,27.7493,27.7611,27.7196,27.7433,78400.0
2013-05-15 15:50:00,46.73,46.75,46.66,46.67,375300.0,27.7374,27.7493,27.6958,27.7018,375300.0
2013-05-16 09:30:00,46.58,46.67,46.38,46.48,111000.0,27.6483,27.7018,27.5296,27.589,111000.0
2013-05-16 09:40:00,46.48,46.59,46.39,46.58,33500.0,27.589,27.6543,27.5356,27.6483,33500.0
2013-05-16 09:50:00,46.59,46.67,46.57,46.59,99100.0,27.6543,27.7018,27.6424,27.6543,99100.0
2013-05-16 10:00:00,46.58,46.61,46.45,46.47,71200.0,27.6483,27.6662,27.5712,27.5831,71200.0
2013-05-16 10:10:00,46.48,46.54,46.38,46.51,95200.0,27.589,27.6246,27.5296,27.6068,95200.0
2013-05-16 10:20:00,46.51,46.68,46.44,46.53,92200.0,27.6068,27.7077,27.5652,27.6187,92200.0
2013-05-16 10:30:00,46.54,46.6,46.42,46.52,81800.0,27.6246,27.6602,27.5534,27.6127,81800.0
2013-05-16 10:40:00,46.52,46.55,46.47,46.55,59000.0,27.6127,27.6305,27.5831,27.6305,59000.0
2013-05-16 10:50:00,46.56,46.56,46.45,46.49,39600.0,27.6365,27.6365,27.5712,27.5949,39600.0
2013-05-16 11:00:00,46.5,46.54,46.5,46.52,24700.0,27.6009,27.6246,27.6009,27.6127,24700.0
2013-05-16 11:10:00,46.52,46.6,46.51,46.55,35900.0,27.6127,27.6602,27.6068,27.6305,35900.0
2013-05-16 11:20:00,46.54,46.58,46.51,46.55,41900.0,27.6246,27.6483,27.6068,27.6305,41900.0
2013-05-16 11:30:00,46.54,46.59,46.53,46.58,34200.0,27.6246,27.6543,27.6187,27.6483,34200.0
2013-05-16 11:40:00,46.59,46.59,46.54,46.57,20700.0,27.6543,27.6543,27.6246,27.6424,20700.0
2013-05-16 11:50:00,46.57,46.6,46.57,46.6,34400.0,27.6424,27.6602,27.6424,27.6602,34400.0
2013-05-16 12:00:00,46.59,46.67,46.59,46.67,35300.0,27.6543,27.7018,27.6543,27.7018,35300.0
2013-05-16 12:10:00,46.67,46.69,46.64,46.64,31700.0,27.7018,27.7136,27.684,27.684,31700.0
2013-05-16 12:20:00,46.63,46.65,46.59,46.62,26700.0,27.678,27.6899,27.6543,27.6721,26700.0
2013-05-16 12:30:00,46.62,46.63,46.54,46.56,19600.0,27.6721,27.678,27.6246,27.6365,19600.0
2013-05-16 12:40:00,46.57,46.65,46.57,46.65,13600.0,27.6424,27.6899,27.6424,27.6899,13600.0
2013-05-16 12:50:00,46.65,46.67,46.63,46.65,29500.0,27.6899,27.7018,27.678,27.6899,29500.0
2013-05-16 13:00:00,46.65,46.66,46.61,46.65,40500.0,27.6899,27.6958,27.6662,27.6899,40500.0
2013-05-16 13:10:00,46.64,46.66,46.6,46.61,15200.0,27.684,27.6958,27.6602,27.6662,15200.0
2013-05-16 13:20:00,46.61,46.62,46.59,46.6,17300.0,27.6662,27.6721,27.6543,27.6602,17300.0
2013-05-16 13:30:00,46.59,46.65,46.58,46.59,29700.0,27.6543,27.6899,27.6483,27.6543,29700.0
2013-05-16 13:40:00,46.59,46.61,46.58,46.58,19800.0,27.6543,27.6662,27.6483,27.6483,19800.0
2013-05-16 13:50:00,46.58,46.58,46.53,46.54,25700.0,27.6483,27.6483,27.6187,27.6246,25700.0
2013-05-16 14:00:00,46.53,46.64,46.53,46.59,52200.0,27.6187,27.684,27.6187,27.6543,52200.0
2013-05-16 14:10:00,46.59,46.59,46.52,46.58,44100.0,27.6543,27.6543,27.6127,27.6483,44100.0
2013-05-16 14:20:00,46.57,46.61,46.48,46.48,47500.0,27.6424,27.6662,27.589,27.589,47500.0
2013-05-16 14:30:00,46.48,46.56,46.48,46.55,45600.0,27.589,27.6365,27.589,27.6305,45600.0
2013-05-16 14:40:00,46.56,46.56,46.45,46.49,50200.0,27.6365,27.6365,27.5712,27.5949,50200.0
2013-05-16 14:50:00,46.5,46.51,46.43,46.45,45400.0,27.6009,27.6068,27.5593,27.5712,45400.0
2013-05-16 15:00:00,46.45,46.47,46.41,46.46,47200.0,27.5712,27.5831,27.5474,27.5771,47200.0
2013-05-16 15:10:00,46.46,46.46,46.36,46.36,41500.0,27.5771,27.5771,27.5178,27.5178,41500.0
2013-05-16 15:20:00,46.36,46.4,46.32,46.4,62900.0,27.5178,27.5415,27.494,27.5415,62900.0
2013-05-16 15:30:00,46.4,46.42,46.3,46.31,93000.0,27.5415,27.5534,27.4821,27.4881,93000.0
2013-05-16 15:40:00,46.32,46.44,46.3,46.32,179600.0,27.494,27.5652,27.4821,27.494,179600.0
2013-05-16 15:50:00,46.32,46.37,46.26,46.31,338300.0,27.494,27.5237,27.4584,27.4881,338300.0
2013-05-17 09:30:00,46.43,46.49,46.32,46.48,339100.0,27.5593,27.5949,27.494,27.589,339100.0
2013-05-17 09:40:00,46.46,46.54,46.38,46.42,81900.0,27.5771,27.6246,27.5296,27.5534,81900.0
2013-05-17 09:50:00,46.41,46.47,46.3,46.46,70100.0,27.5474,27.5831,27.4821,27.5771,70100.0
2013-05-17 10:00:00,46.45,46.48,46.39,46.43,75200.0,27.5712,27.589,27.5356,27.5593,75200.0
2013-05-17 10:10:00,46.44,46.45,46.3,46.31,57500.0,27.5652,27.5712,27.4821,27.4881,57500.0
2013-05-17 10:20:00,46.3,46.46,46.3,46.35,92900.0,27.4821,27.5771,27.4821,27.5118,92900.0
2013-05-17 10:30:00,46.35,46.41,46.31,46.38,81400.0,27.5118,27.5474,27.4881,27.5296,81400.0
2013-05-17 10:40:00,46.39,46.43,46.35,46.36,76000.0,27.5356,27.5593,27.5118,27.5178,76000.0
2013-05-17 10:50:00,46.36,46.38,46.31,46.33,67600.0,27.5178,27.5296,27.4881,27.5,67600.0
2013-05-17 11:00:00,46.34,46.37,46.3,46.33,91400.0,27.5059,27.5237,27.4821,27.5,91400.0
2013-05-17 11:10:00,46.33,46.4,46.32,46.38,61600.0,27.5,27.5415,27.494,27.5296,61600.0
2013-05-17 11:20:00,46.37,46.43,46.34,46.37,65200.0,27.5237,27.5593,27.5059,27.5237,65200.0
2013-05-17 11:30:00,46.37,46.4,46.35,46.37,47400.0,27.5237,27.5415,27.5118,27.5237,47400.0
2013-05-17 11:40:00,46.37,46.39,46.36,46.36,38300.0,27.5237,27.5356,27.5178,27.5178,38300.0
2013-05-17 11:50:00,46.35,46.37,46.3,46.3,27500.0,27.5118,27.5237,27.4821,27.4821,27500.0
2013-05-17 12:00:00,46.29,46.29,46.24,46.29,41100.0,27.4762,27.4762,27.4465,27.4762,41100.0
2013-05-17 12:10:00,46.3,46.34,46.29,46.3,21200.0,27.4821,27.5059,27.4762,27.4821,21200.0
2013-05-17 12:20:00,46.31,46.32,46.28,46.3,32600.0,27.4881,27.494,27.4703,27.4821,32600.0
2013-05-17 12:30:00,46.3,46.31,46.28,46.31,23600.0,27.4821,27.4881,27.4703,27.4881,23600.0
2013-05-17 12:40:00,46.3,46.3,46.26,46.28,42300.0,27.4821,27.4821,27.4584,27.4703,42300.0
2013-05-17 12:50:00,46.28,46.28,46.21,46.22,57300.0,27.4703,27.4703,27.4287,27.4347,57300.0
2013-05-17 13:00:00,46.23,46.26,46.22,46.23,21300.0,27.4406,27.4584,27.4347,27.4406,21300.0
2013-05-17 13:10:00,46.22,46.23,46.2,46.2,18900.0,27.4347,27.4406,27.4228,27.4228,18900.0
2013-05-17 13:20:00,46.21,46.25,46.2,46.22,56400.0,27.4287,27.4525,27.4228,27.4347,56400.0
2013-05-17 13:30:00,46.22,46.26,46.2,46.22,37800.0,27.4347,27.4584,27.4228,27.4347,37800.0
2013-05-17 13:40:00,46.22,46.22,46.13,46.13,59200.0,27.4347,27.4347,27.3812,27.3812,59200.0
2013-05-17 13:50:00,46.13,46.21,46.11,46.2,49500.0,27.3812,27.4287,27.3694,27.4228,49500.0
2013-05-17 14:00:00,46.2,46.29,46.17,46.29,83500.0,27.4228,27.4762,27.405,27.4762,83500.0
2013-05-17 14:10:00,46.29,46.35,46.28,46.35,75400.0,27.4762,27.5118,27.4703,27.5118,75400.0
2013-05-17 14:20:00,46.36,46.36,46.31,46.34,50700.0,27.5178,27.5178,27.4881,27.5059,50700.0
2013-05-17 14:30:00,46.34,46.36,46.31,46.32,44400.0,27.5059,27.5178,27.4881,27.494,44400.0
2013-05-17 14:40:00,46.33,46.41,46.31,46.39,78500.0,27.5,27.5474,27.4881,27.5356,78500.0
2013-05-17 14:50:00,46.4,46.45,46.4,46.44,56900.0,27.5415,27.5712,27.5415,27.5652,56900.0
2013-05-17 15:00:00,46.45,46.48,46.43,46.46,57600.0,27.5712,27.589,27.5593,27.5771,57600.0
2013-05-17 15:10:00,46.46,46.49,46.43,46.47,65800.0,27.5771,27.5949,27.5593,27.5831,65800.0
2013-05-17 15:20:00,46.47,46.55,46.46,46.55,76000.0,27.5831,27.6305,27.5771,27.6305,76000.0
2013-05-17 15:30:00,46.55,46.57,46.52,46.52,91900.0,27.6305,27.6424,27.6127,27.6127,91900.0
2013-05-17 15:40:00,46.52,46.59,46.5,46.55,127300.0,27.6127,27.6543,27.6009,27.6305,127300.0
2013-05-17 15:50:00,46.55,46.6,46.52,46.59,323000.0,27.6305,27.6602,27.6127,27.6543,323000.0
2013-05-20 09:30:00,46.52,46.67,46.35,46.36,119400.0,27.6127,27.7018,27.5118,27.5178,119400.0
2013-05-20 09:40:00,46.36,46.41,46.29,46.33,101500.0,27.5178,27.5474,27.4762,27.5,101500.0
2013-05-20 09:50:00,46.32,46.38,46.25,46.28,96100.0,27.494,27.5296,27.4525,27.4703,96100.0
2013-05-20 10:00:00,46.29,46.4,46.28,46.36,94500.0,27.4762,27.5415,27.4703,27.5178,94500.0
2013-05-20 10:10:00,46.35,46.41,46.33,46.37,48900.0,27.5118,27.5474,27.5,27.5237,48900.0
2013-05-20 10:20:00,46.38,46.41,46.35,46.37,66900.0,27.5296,27.5474,27.5118,27.5237,66900.0
2013-05-20 10:30:00,46.36,46.48,46.35,46.45,72400.0,27.5178,27.589,27.5118,27.5712,72400.0
2013-05-20 10:40:00,46.45,46.46,46.38,46.38,95100.0,27.5712,27.5771,27.5296,27.5296,95100.0
2013-05-20 10:50:00,46.38,46.43,46.36,46.37,55600.0,27.5296,27.5593,27.5178,27.5237,55600.0
2013-05-20 11:00:00,46.38,46.43,46.36,46.37,29000.0,27.5296,27.5593,27.5178,27.5237,29000.0
2013-05-20 11:10:00,46.36,46.4,46.35,46.38,138100.0,27.5178,27.5415,27.5118,27.5296,138100.0
2013-05-20 11:20:00,46.38,46.41,46.38,46.4,48500.0,27.5296,27.5474,27.5296,27.5415,48500.0
2013-05-20 11:30:00,46.4,46.44,46.37,46.44,50900.0,27.5415,27.5652,27.5237,27.5652,50900.0
2013-05-20 11:40:00,46.45,46.47,46.42,46.44,128800.0,27.5712,27.5831,27.5534,27.5652,128800.0
2013-05-20 11:50:00,46.43,46.48,46.4,46.47,143200.0,27.5593,27.589,27.5415,27.5831,143200.0
2013-05-20 12:00:00,46.48,46.54,46.48,46.51,40400.0,27.589,27.6246,27.589,27.6068,40400.0
2013-05-20 12:10:00,46.51,46.57,46.5,46.55,102700.0,27.6068,27.6424,27.6009,27.6305,102700.0
2013-05-20 12:20:00,46.54,46.55,46.5,46.52,29300.0,27.6246,27.6305,27.6009,27.6127,29300.0
2013-05-20 12:30:00,46.53,46.55,46.5,46.55,50300.0,27.6187,27.6305,27.6009,27.6305,50300.0
2013-05-20 12:40:00,46.55,46.55,46.52,46.54,27500.0,27.6305,27.6305,27.6127,27.6246,27500.0
2013-05-20 12:50:00,46.54,46.56,46.53,46.54,93600.0,27.6246,27.6365,27.6187,27.6246,93600.0
2013-05-20 13:00:00,46.54,46.55,46.53,46.55,29000.0,27.6246,27.6305,27.6187,27.6305,29000.0
2013-05-20 13:10:00,46.55,46.58,46.52,46.55,108700.0,27.6305,27.6483,27.6127,27.6305,108700.0
2013-05-20 13:20:00,46.55,46.58,46.51,46.56,196100.0,27.6305,27.6483,27.6068,27.6365,196100.0
2013-05-20 13:30:00,46.55,46.58,46.53,46.55,30300.0,27.6305,27.6483,27.6187,27.6305,30300.0
2013-05-20 13:40:00,46.55,46.55,46.43,46.46,44200.0,27.6305,27.6305,27.5593,27.5771,44200.0
2013-05-20 13:50:00,46.47,46.5,46.45,46.46,32800.0,27.5831,27.6009,27.5712,27.5771,32800.0
2013-05-20 14:00:00,46.47,46.47,46.36,46.4,47700.0,27.5831,27.5831,27.5178,27.5415,47700.0
2013-05-20 14:10:00,46.4,46.42,46.38,46.38,23700.0,27.5415,27.5534,27.5296,27.5296,23700.0
2013-05-20 14:20:00,46.38,46.44,46.36,46.44,48500.0,27.5296,27.5652,27.5178,27.5652,48500.0
2013-05-20 14:30:00,46.44,46.46,46.3,46.3,38500.0,27.5652,27.5771,27.4821,27.4821,38500.0
2013-05-20 14:40:00,46.3,46.36,46.3,46.33,40300.0,27.4821,27.5178,27.4821,27.5,40300.0
2013-05-20 14:50:00,46.34,46.39,46.34,46.35,40500.0,27.5059,27.5356,27.5059,27.5118,40500.0
2013-05-20 15:00:00,46.36,46.43,46.35,46.41,56200.0,27.5178,27.5593,27.5118,27.5474,56200.0
2013-05-20 15:10:00,46.41,46.42,46.37,46.38,40900.0,27.5474,27.5534,27.5237,27.5296,40900.0
2013-05-20 15:20:00,46.37,46.38,46.31,46.34,61500.0,27.5237,27.5296,27.4881,27.5059,61500.0
2013-05-20 15:30:00,46.34,46.36,46.3,46.32,100900.0,27.5059,27.5178,27.4821,27.494,100900.0
2013-05-20 15:40:00,46.32,46.37,46.3,46.34,240100.0,27.494,27.5237,27.4821,27.5059,240100.0
2013-05-20 15:50:00,46.33,46.41,46.33,46.4,192200.0,27.5,27.5474,27.5,27.5415,192200.0
2013-05-21 09:30:00,46.33,46.45,46.31,46.44,273000.0,27.5,27.5712,27.4881,27.5652,273000.0
2013-05-21 09:40:00,46.44,46.57,46.42,46.57,82800.0,27.5652,27.6424,27.5534,27.6424,82800.0
2013-05-21 09:50:00,46.56,46.58,46.43,46.43,33800.0,27.6365,27.6483,27.5593,27.5593,33800.0
2013-05-21 10:00:00,46.44,46.48,46.29,46.29,262300.0,27.5652,27.589,27.4762,27.4762,262300.0
2013-05-21 10:10:00,46.3,46.32,46.21,46.25,58100.0,27.4821,27.494,27.4287,27.4525,58100.0
2013-05-21 10:20:00,46.25,46.34,46.18,46.33,129500.0,27.4525,27.5059,27.4109,27.5,129500.0
2013-05-21 10:30:00,46.33,46.37,46.26,46.26,59700.0,27.5,27.5237,27.4584,27.4584,59700.0
2013-05-21 10:40:00,46.27,46.31,46.25,46.3,56500.0,27.4643,27.4881,27.4525,27.4821,56500.0
2013-05-21 10:50:00,46.3,46.3,46.19,46.21,43700.0,27.4821,27.4821,27.4169,27.4287,43700.0
2013-05-21 11:00:00,46.2,46.34,46.18,46.31,106300.0,27.4228,27.5059,27.4109,27.4881,106300.0
2013-05-21 11:10:00,46.32,46.32,46.18,46.2,68900.0,27.494,27.494,27.4109,27.4228,68900.0
2013-05-21 11:20:00,46.2,46.2,46.13,46.17,47600.0,27.4228,27.4228,27.3812,27.405,47600.0
2013-05-21 11:30:00,46.17,46.23,46.13,46.13,75300.0,27.405,27.4406,27.3812,27.3812,75300.0
2013-05-21 11:40:00,46.14,46.17,46.12,46.13,48900.0,27.3872,27.405,27.3753,27.3812,48900.0
2013-05-21 11:50:00,46.13,46.17,46.12,46.16,39200.0,27.3812,27.405,27.3753,27.3991,39200.0
2013-05-21 12:00:00,46.16,46.22,46.16,46.2,57400.0,27.3991,27.4347,27.3991,27.4228,57400.0
2013-05-21 12:10:00,46.21,46.27,46.2,46.26,57000.0,27.4287,27.4643,27.4228,27.4584,57000.0
2013-05-21 12:20:00,46.26,46.31,46.26,46.28,36800.0,27.4584,27.4881,27.4584,27.4703,36800.0
2013-05-21 12:30:00,46.29,46.32,46.27,46.29,23400.0,27.4762,27.494,27.4643,27.4762,23400.0
2013-05-21 12:40:00,46.29,46.38,46.29,46.36,25800.0,27.4762,27.5296,27.4762,27.5178,25800.0
2013-05-21 12:50:00,46.35,46.37,46.31,46.35,71800.0,27.5118,27.5237,27.4881,27.5118,71800.0
2013-05-21 13:00:00,46.35,46.53,46.35,46.48,51500.0,27.5118,27.6187,27.5118,27.589,51500.0
2013-05-21 13:10:00,46.48,46.49,46.43,46.47,68500.0,27.589,27.5949,27.5593,27.5831,68500.0
2013-05-21 13:20:00,46.46,46.46,46.39,46.42,64400.0,27.5771,27.5771,27.5356,27.5534,64400.0
2013-05-21 13:30:00,46.41,46.46,46.41,46.42,19100.0,27.5474,27.5771,27.5474,27.5534,19100.0
2013-05-21 13:40:00,46.42,46.42,46.39,46.42,16900.0,27.5534,27.5534,27.5356,27.5534,16900.0
2013-05-21 13:50:00,46.42,46.47,46.41,46.44,90000.0,27.5534,27.5831,27.5474,27.5652,90000.0
2013-05-21 14:00:00,46.43,46.44,46.38,46.39,48500.0,27.5593,27.5652,27.5296,27.5356,48500.0
2013-05-21 14:10:00,46.39,46.42,46.37,46.41,45200.0,27.5356,27.5534,27.5237,27.5474,45200.0
2013-05-21 14:20:00,46.41,46.44,46.4,46.41,47900.0,27.5474,27.5652,27.5415,27.5474,47900.0
2013-05-21 14:30:00,46.42,46.43,46.4,46.43,37000.0,27.5534,27.5593,27.5415,27.5593,37000.0
2013-05-21 14:40:00,46.43,46.43,46.38,46.43,36800.0,27.5593,27.5593,27.5296,27.5593,36800.0
2013-05-21 14:50:00,46.42,46.46,46.41,46.45,44200.0,27.5534,27.5771,27.5474,27.5712,44200.0
2013-05-21 15:00:00,46.46,46.47,46.37,46.37,49000.0,27.5771,27.5831,27.5237,27.5237,49000.0
2013-05-21 15:10:00,46.38,46.44,46.36,46.36,49000.0,27.5296,27.5652,27.5178,27.5178,49000.0
2013-05-21 15:20:00,46.36,46.4,46.36,46.39,28100.0,27.5178,27.5415,27.5178,27.5356,28100.0
2013-05-21 15:30:00,46.39,46.39,46.34,46.36,90100.0,27.5356,27.5356,27.5059,27.5178,90100.0
2013-05-21 15:40:00,46.36,46.41,46.36,46.41,96800.0,27.5178,27.5474,27.5178,27.5474,96800.0
2013-05-21 15:50:00,46.41,46.47,46.39,46.43,128200.0,27.5474,27.5831,27.5356,27.5593,128200.0
2013-05-22 09:30:00,46.42,46.52,46.22,46.52,146500.0,27.5534,27.6127,27.4347,27.6127,146500.0
2013-05-22 09:40:00,46.5,46.54,46.33,46.39,70100.0,27.6009,27.6246,27.5,27.5356,70100.0
2013-05-22 09:50:00,46.39,46.41,46.28,46.4,68600.0,27.5356,27.5474,27.4703,27.5415,68600.0
2013-05-22 10:00:00,46.41,46.57,46.41,46.51,104100.0,27.5474,27.6424,27.5474,27.6068,104100.0
2013-05-22 10:10:00,46.52,46.67,46.5,46.65,265200.0,27.6127,27.7018,27.6009,27.6899,265200.0
2013-05-22 10:20:00,46.64,46.84,46.62,46.83,122700.0,27.684,27.8027,27.6721,27.7967,122700.0
2013-05-22 10:30:00,46.83,46.87,46.48,46.55,95800.0,27.7967,27.8205,27.589,27.6305,95800.0
2013-05-22 10:40:00,46.54,46.62,46.49,46.55,134700.0,27.6246,27.6721,27.5949,27.6305,134700.0
2013-05-22 10:50:00,46.55,46.56,46.47,46.5,82700.0,27.6305,27.6365,27.5831,27.6009,82700.0
2013-05-22 11:00:00,46.5,46.59,46.47,46.54,95900.0,27.6009,27.6543,27.5831,27.6246,95900.0
2013-05-22 11:10:00,46.54,46.61,46.49,46.55,69200.0,27.6246,27.6662,27.5949,27.6305,69200.0
2013-05-22 11:20:00,46.55,46.59,46.53,46.58,44100.0,27.6305,27.6543,27.6187,27.6483,44100.0
2013-05-22 11:30:00,46.58,46.66,46.57,46.59,45500.0,27.6483,27.6958,27.6424,27.6543,45500.0
2013-05-22 11:40:00,46.58,46.74,46.57,46.72,43800.0,27.6483,27.7433,27.6424,27.7314,43800.0
2013-05-22 11:50:00,46.73,46.75,46.64,46.66,114800.0,27.7374,27.7493,27.684,27.6958,114800.0
2013-05-22 12:00:00,46.66,46.67,46.63,46.64,31200.0,27.6958,27.7018,27.678,27.684,31200.0
2013-05-22 12:10:00,46.64,46.64,46.59,46.59,74100.0,27.684,27.684,27.6543,27.6543,74100.0
2013-05-22 12:20:00,46.59,46.63,46.56,46.59,61000.0,27.6543,27.678,27.6365,27.6543,61000.0
2013-05-22 12:30:00,46.58,46.59,46.46,46.48,74400.0,27.6483,27.6543,27.5771,27.589,74400.0
2013-05-22 12:40:00,46.48,46.49,46.43,46.46,26100.0,27.589,27.5949,27.5593,27.5771,26100.0
2013-05-22 12:50:00,46.46,46.51,46.43,46.48,22200.0,27.5771,27.6068,27.5593,27.589,22200.0
2013-05-22 13:00:00,46.47,46.49,46.31,46.31,56500.0,27.5831,27.5949,27.4881,27.4881,56500.0
2013-05-22 13:10:00,46.31,46.33,46.25,46.26,90600.0,27.4881,27.5,27.4525,27.4584,90600.0
2013-05-22 13:20:00,46.26,46.27,46.17,46.2,84300.0,27.4584,27.4643,27.405,27.4228,84300.0
2013-05-22 13:30:00,46.2,46.2,46.08,46.13,144700.0,27.4228,27.4228,27.3516,27.3812,144700.0
2013-05-22 13:40:00,46.14,46.18,46.04,46.12,89200.0,27.3872,27.4109,27.3278,27.3753,89200.0
2013-05-22 13:50:00,46.13,46.19,46.1,46.14,40800.0,27.3812,27.4169,27.3634,27.3872,40800.0
2013-05-22 14:00:00,46.13,46.19,45.94,46.05,178200.0,27.3812,27.4169,27.2685,27.3338,178200.0
2013-05-22 14:10:00,46.05,46.08,45.94,46.07,83000.0,27.3338,27.3516,27.2685,27.3456,83000.0
2013-05-22 14:20:00,46.07,46.08,45.94,45.98,78500.0,27.3456,27.3516,27.2685,27.2922,78500.0
2013-05-22 14:30:00,45.97,45.99,45.81,45.85,105300.0,27.2863,27.2981,27.1913,27.215,105300.0
2013-05-22 14:40:00,45.84,45.89,45.79,45.87,116600.0,27.2091,27.2388,27.1794,27.2269,116600.0
2013-05-22 14:50:00,45.87,45.96,45.85,45.94,68100.0,27.2269,27.2803,27.215,27.2685,68100.0
2013-05-22 15:00:00,45.94,45.94,45.78,45.82,104000.0,27.2685,27.2685,27.1735,27.1972,104000.0
2013-05-22 15:10:00,45.82,45.82,45.73,45.74,144800.0,27.1972,27.1972,27.1438,27.1498,144800.0
2013-05-22 15:20:00,45.74,45.74,45.63,45.63,190900.0,27.1498,27.1498,27.0845,27.0845,190900.0
2013-05-22 15:30:00,45.64,45.65,45.56,45.61,217000.0,27.0904,27.0963,27.0429,27.0726,217000.0
2013-05-22 15:40:00,45.61,45.69,45.57,45.67,227100.0,27.0726,27.1201,27.0488,27.1082,227100.0
2013-05-22 15:50:00,45.66,45.76,45.66,45.76,506400.0,27.1023,27.1616,27.1023,27.1616,506400.0
2013-05-23 09:30:00,45.58,45.58,45.2,45.2,377100.0,27.0548,27.0548,26.8292,26.8292,377100.0
2013-05-23 09:40:00,45.2,45.48,45.2,45.4,187100.0,26.8292,26.9954,26.8292,26.9479,187100.0
2013-05-23 09:50:00,45.4,45.4,45.26,45.32,122900.0,26.9479,26.9479,26.8648,26.9005,122900.0
2013-05-23 10:00:00,45.32,45.33,45.2,45.24,206600.0,26.9005,26.9064,26.8292,26.853,206600.0
2013-05-23 10:10:00,45.24,45.42,45.24,45.4,214200.0,26.853,26.9598,26.853,26.9479,214200.0
2013-05-23 10:20:00,45.39,45.4,45.14,45.21,181700.0,26.942,26.9479,26.7936,26.8352,181700.0
2013-05-23 10:30:00,45.21,45.26,45.09,45.12,130000.0,26.8352,26.8648,26.7639,26.7817,130000.0
2013-05-23 10:40:00,45.14,45.18,45.01,45.05,128000.0,26.7936,26.8174,26.7164,26.7402,128000.0
2013-05-23 10:50:00,45.05,45.05,45.0,45.02,143600.0,26.7402,26.7402,26.7105,26.7224,143600.0
2013-05-23 11:00:00,45.02,45.14,45.0,45.14,166000.0,26.7224,26.7936,26.7105,26.7936,166000.0
2013-05-23 11:10:00,45.13,45.23,45.11,45.17,101800.0,26.7877,26.847,26.7758,26.8114,101800.0
2013-05-23 11:20:00,45.17,45.34,45.15,45.15,111000.0,26.8114,26.9123,26.7995,26.7995,111000.0
2013-05-23 11:30:00,45.15,45.27,45.14,45.26,87700.0,26.7995,26.8708,26.7936,26.8648,87700.0
2013-05-23 11:40:00,45.27,45.27,45.16,45.19,70800.0,26.8708,26.8708,26.8055,26.8233,70800.0
2013-05-23 11:50:00,45.19,45.22,45.12,45.14,99900.0,26.8233,26.8411,26.7817,26.7936,99900.0
2013-05-23 12:00:00,45.15,45.38,45.14,45.36,90600.0,26.7995,26.9361,26.7936,26.9242,90600.0
2013-05-23 12:10:00,45.36,45.44,45.36,45.41,93300.0,26.9242,26.9717,26.9242,26.9539,93300.0
2013-05-23 12:20:00,45.41,45.44,45.39,45.42,76600.0,26.9539,26.9717,26.942,26.9598,76600.0
2013-05-23 12:30:00,45.41,45.46,45.4,45.41,98400.0,26.9539,26.9836,26.9479,26.9539,98400.0
2013-05-23 12:40:00,45.41,45.47,45.4,45.45,32500.0,26.9539,26.9895,26.9479,26.9776,32500.0
2013-05-23 12:50:00,45.45,45.47,45.4,45.46,67100.0,26.9776,26.9895,26.9479,26.9836,67100.0
2013-05-23 13:00:00,45.46,45.5,45.42,45.44,61300.0,26.9836,27.0073,26.9598,26.9717,61300.0
2013-05-23 13:10:00,45.43,45.47,45.42,45.46,55800.0,26.9657,26.9895,26.9598,26.9836,55800.0
2013-05-23 13:20:00,45.45,45.45,45.39,45.42,127100.0,26.9776,26.9776,26.942,26.9598,127100.0
2013-05-23 13:30:00,45.41,45.45,45.37,45.43,60300.0,26.9539,26.9776,26.9301,26.9657,60300.0
2013-05-23 13:40:00,45.44,45.46,45.41,45.44,93200.0,26.9717,26.9836,26.9539,26.9717,93200.0
2013-05-23 13:50:00,45.45,45.55,45.42,45.55,85500.0,26.9776,27.037,26.9598,27.037,85500.0
2013-05-23 14:00:00,45.55,45.55,45.46,45.54,90000.0,27.037,27.037,26.9836,27.031,90000.0
2013-05-23 14:10:00,45.54,45.57,45.51,45.56,43600.0,27.031,27.0488,27.0132,27.0429,43600.0
2013-05-23 14:20:00,45.55,45.58,45.55,45.56,56100.0,27.037,27.0548,27.037,27.0429,56100.0
2013-05-23 14:30:00,45.55,45.55,45.48,45.51,54400.0,27.037,27.037,26.9954,27.0132,54400.0
2013-05-23 14:40:00,45.51,45.65,45.5,45.65,113900.0,27.0132,27.0963,27.0073,27.0963,113900.0
2013-05-23 14:50:00,45.65,45.68,45.6,45.67,66400.0,27.0963,27.1141,27.0667,27.1082,66400.0
2013-05-23 15:00:00,45.67,45.72,45.64,45.67,95300.0,27.1082,27.1379,27.0904,27.1082,95300.0
2013-05-23 15:10:00,45.67,45.74,45.59,45.59,75500.0,27.1082,27.1498,27.0607,27.0607,75500.0
2013-05-23 15:20:00,45.58,45.61,45.48,45.59,85700.0,27.0548,27.0726,26.9954,27.0607,85700.0
2013-05-23 15:30:00,45.58,45.6,45.48,45.51,111400.0,27.0548,27.0667,26.9954,27.0132,111400.0
2013-05-23 15:40:00,45.5,45.55,45.44,45.45,159000.0,27.0073,27.037,26.9717,26.9776,159000.0
2013-05-23 15:50:00,45.44,45.55,45.44,45.54,308500.0,26.9717,27.037,26.9717,27.031,308500.0
2013-05-24 09:30:00,45.42,45.46,45.24,45.31,183300.0,26.9598,26.9836,26.853,26.8945,183300.0
2013-05-24 09:40:00,45.3,45.34,45.22,45.23,80600.0,26.8886,26.9123,26.8411,26.847,80600.0
2013-05-24 09:50:00,45.24,45.26,45.16,45.16,59800.0,26.853,26.8648,26.8055,26.8055,59800.0
2013-05-24 10:00:00,45.16,45.2,45.11,45.19,105100.0,26.8055,26.8292,26.7758,26.8233,105100.0
2013-05-24 10:10:00,45.18,45.21,45.14,45.19,118800.0,26.8174,26.8352,26.7936,26.8233,118800.0
2013-05-24 10:20:00,45.2,45.26,45.18,45.23,91000.0,26.8292,26.8648,26.8174,26.847,91000.0
2013-05-24 10:30:00,45.22,45.29,45.19,45.21,70500.0,26.8411,26.8826,26.8233,26.8352,70500.0
2013-05-24 10:40:00,45.21,45.22,45.14,45.17,98400.0,26.8352,26.8411,26.7936,26.8114,98400.0
2013-05-24 10:50:00,45.17,45.24,45.17,45.2,79100.0,26.8114,26.853,26.8114,26.8292,79100.0
2013-05-24 11:00:00,45.21,45.24,45.19,45.22,75300.0,26.8352,26.853,26.8233,26.8411,75300.0
2013-05-24 11:10:00,45.22,45.3,45.21,45.22,96200.0,26.8411,26.8886,26.8352,26.8411,96200.0
2013-05-24 11:20:00,45.23,45.23,45.11,45.12,141300.0,26.847,26.847,26.7758,26.7817,141300.0
2013-05-24 11:30:00,45.11,45.17,45.09,45.15,89100.0,26.7758,26.8114,26.7639,26.7995,89100.0
2013-05-24 11:40:00,45.15,45.21,45.15,45.17,64800.0,26.7995,26.8352,26.7995,26.8114,64800.0
2013-05-24 11:50:00,45.17,45.21,45.12,45.18,78100.0,26.8114,26.8352,26.7817,26.8174,78100.0
2013-05-24 12:00:00,45.18,45.18,45.11,45.12,52900.0,26.8174,26.8174,26.7758,26.7817,52900.0
2013-05-24 12:10:00,45.11,45.13,45.09,45.12,57500.0,26.7758,26.7877,26.7639,26.7817,57500.0
2013-05-24 12:20:00,45.13,45.15,45.09,45.14,75800.0,26.7877,26.7995,26.7639,26.7936,75800.0
2013-05-24 12:30:00,45.14,45.15,45.03,45.05,96200.0,26.7936,26.7995,26.7283,26.7402,96200.0
2013-05-24 12:40:00,45.04,45.08,45.02,45.03,62000.0,26.7343,26.758,26.7224,26.7283,62000.0
2013-05-24 12:50:00,45.03,45.07,45.03,45.05,56300.0,26.7283,26.7521,26.7283,26.7402,56300.0
2013-05-24 13:00:00,45.06,45.09,45.04,45.09,49600.0,26.7461,26.7639,26.7343,26.7639,49600.0
2013-05-24 13:10:00,45.08,45.12,45.07,45.12,54400.0,26.758,26.7817,26.7521,26.7817,54400.0
2013-05-24 13:20:00,45.11,45.15,45.09,45.15,43300.0,26.7758,26.7995,26.7639,26.7995,43300.0
2013-05-24 13:30:00,45.14,45.15,45.11,45.13,42300.0,26.7936,26.7995,26.7758,26.7877,42300.0
2013-05-24 13:40:00,45.13,45.13,45.1,45.12,39300.0,26.7877,26.7877,26.7699,26.7817,39300.0
2013-05-24 13:50:00,45.12,45.16,45.12,45.13,35600.0,26.7817,26.8055,26.7817,26.7877,35600.0
2013-05-24 14:00:00,45.13,45.15,45.09,45.12,39900.0,26.7877,26.7995,26.7639,26.7817,39900.0
2013-05-24 14:10:00,45.13,45.19,45.12,45.17,62800.0,26.7877,26.8233,26.7817,26.8114,62800.0
2013-05-24 14:20:00,45.17,45.2,45.16,45.18,47000.0,26.8114,26.8292,26.8055,26.8174,47000.0
2013-05-24 14:30:00,45.19,45.19,45.11,45.13,40300.0,26.8233,26.8233,26.7758,26.7877,40300.0
2013-05-24 14:40:00,45.13,45.17,45.12,45.15,41000.0,26.7877,26.8114,26.7817,26.7995,41000.0
2013-05-24 14:50:00,45.15,45.17,45.14,45.17,54000.0,26.7995,26.8114,26.7936,26.8114,54000.0
2013-05-24 15:00:00,45.17,45.19,45.13,45.19,70600.0,26.8114,26.8233,26.7877,26.8233,70600.0
2013-05-24 15:10:00,45.18,45.19,45.14,45.14,64200.0,26.8174,26.8233,26.7936,26.7936,64200.0
2013-05-24 15:20:00,45.14,45.17,45.13,45.15,56700.0,26.7936,26.8114,26.7877,26.7995,56700.0
2013-05-24 15:30:00,45.16,45.16,45.08,45.1,160000.0,26.8055,26.8055,26.758,26.7699,160000.0
2013-05-24 15:40:00,45.1,45.15,45.07,45.13,120600.0,26.7699,26.7995,26.7521,26.7877,120600.0
2013-05-24 15:50:00,45.13,45.2,45.11,45.2,285600.0,26.7877,26.8292,26.7758,26.8292,285600.0
2013-05-28 09:30:00,45.39,45.39,45.16,45.28,205300.0,26.942,26.942,26.8055,26.8767,205300.0
2013-05-28 09:40:00,45.28,45.38,45.24,45.33,143500.0,26.8767,26.9361,26.853,26.9064,143500.0
2013-05-28 09:50:00,45.33,45.4,45.26,45.4,141300.0,26.9064,26.9479,26.8648,26.9479,141300.0
2013-05-28 10:00:00,45.41,45.47,45.35,45.45,132200.0,26.9539,26.9895,26.9183,26.9776,132200.0
2013-05-28 10:10:00,45.45,45.54,45.43,45.49,110500.0,26.9776,27.031,26.9657,27.0014,110500.0
2013-05-28 10:20:00,45.5,45.5,45.43,45.44,82500.0,27.0073,27.0073,26.9657,26.9717,82500.0
2013-05-28 10:30:00,45.46,45.47,45.37,45.37,109500.0,26.9836,26.9895,26.9301,26.9301,109500.0
2013-05-28 10:40:00,45.37,45.39,45.3,45.3,114100.0,26.9301,26.942,26.8886,26.8886,114100.0
2013-05-28 10:50:00,45.31,45.34,45.25,45.25,90800.0,26.8945,26.9123,26.8589,26.8589,90800.0
2013-05-28 11:00:00,45.26,45.26,45.1,45.12,104400.0,26.8648,26.8648,26.7699,26.7817,104400.0
2013-05-28 11:10:00,45.11,45.16,45.06,45.14,77400.0,26.7758,26.8055,26.7461,26.7936,77400.0
2013-05-28 11:20:00,45.14,45.16,45.08,45.12,57800.0,26.7936,26.8055,26.758,26.7817,57800.0
2013-05-28 11:30:00,45.12,45.18,45.12,45.16,92500.0,26.7817,26.8174,26.7817,26.8055,92500.0
2013-05-28 11:40:00,45.16,45.17,45.1,45.15,125200.0,26.8055,26.8114,26.7699,26.7995,125200.0
2013-05-28 11:50:00,45.15,45.18,45.12,45.12,64200.0,26.7995,26.8174,26.7817,26.7817,64200.0
2013-05-28 12:00:00,45.12,45.15,45.1,45.11,62500.0,26.7817,26.7995,26.7699,26.7758,62500.0
2013-05-28 12:10:00,45.11,45.12,45.03,45.04,72600.0,26.7758,26.7817,26.7283,26.7343,72600.0
2013-05-28 12:20:00,45.05,45.05,45.01,45.03,58800.0,26.7402,26.7402,26.7164,26.7283,58800.0
2013-05-28 12:30:00,45.02,45.08,45.02,45.08,37500.0,26.7224,26.758,26.7224,26.758,37500.0
2013-05-28 12:40:00,45.08,45.09,45.03,45.05,35000.0,26.758,26.7639,26.7283,26.7402,35000.0
2013-05-28 12:50:00,45.05,45.05,44.97,44.99,174500.0,26.7402,26.7402,26.6927,26.7046,174500.0
2013-05-28 13:00:00,44.99,45.03,44.96,44.99,60400.0,26.7046,26.7283,26.6868,26.7046,60400.0
2013-05-28 13:10:00,44.99,45.03,44.98,44.99,46800.0,26.7046,26.7283,26.6986,26.7046,46800.0
2013-05-28 13:20:00,44.99,45.01,44.96,44.96,50500.0,26.7046,26.7164,26.6868,26.6868,50500.0
2013-05-28 13:30:00,44.97,44.97,44.92,44.94,48600.0,26.6927,26.6927,26.663,26.6749,48600.0
2013-05-28 13:40:00,44.94,44.94,44.86,44.89,82100.0,26.6749,26.6749,26.6274,26.6452,82100.0
2013-05-28 13:50:00,44.9,44.9,44.82,44.87,85600.0,26.6512,26.6512,26.6037,26.6333,85600.0
2013-05-28 14:00:00,44.86,44.87,44.8,44.81,74800.0,26.6274,26.6333,26.5918,26.5977,74800.0
2013-05-28 14:10:00,44.8,44.81,44.75,44.81,173100.0,26.5918,26.5977,26.5621,26.5977,173100.0
2013-05-28 14:20:00,44.82,44.83,44.75,44.79,77200.0,26.6037,26.6096,26.5621,26.5859,77200.0
2013-05-28 14:30:00,44.8,44.8,44.75,44.75,77400.0,26.5918,26.5918,26.5621,26.5621,77400.0
2013-05-28 14:40:00,44.75,44.79,44.75,44.77,58600.0,26.5621,26.5859,26.5621,26.574,58600.0
2013-05-28 14:50:00,44.77,44.81,44.75,44.77,53300.0,26.574,26.5977,26.5621,26.574,53300.0
2013-05-28 15:00:00,44.77,44.82,44.77,44.82,45100.0,26.574,26.6037,26.574,26.6037,45100.0
2013-05-28 15:10:00,44.82,44.82,44.76,44.8,136400.0,26.6037,26.6037,26.5681,26.5918,136400.0
2013-05-28 15:20:00,44.8,44.82,44.75,44.77,92700.0,26.5918,26.6037,26.5621,26.574,92700.0
2013-05-28 15:30:00,44.77,44.88,44.76,44.87,93100.0,26.574,26.6393,26.5681,26.6333,93100.0
2013-05-28 15:40:00,44.87,44.9,44.84,44.9,205300.0,26.6333,26.6512,26.6155,26.6512,205300.0
2013-05-28 15:50:00,44.89,44.92,44.85,44.88,256800.0,26.6452,26.663,26.6215,26.6393,256800.0
2013-05-29 09:30:00,44.67,44.67,44.2,44.22,389200.0,26.5146,26.5146,26.2357,26.2475,389200.0
2013-05-29 09:40:00,44.22,44.22,43.82,44.0,378700.0,26.2475,26.2475,26.0101,26.1169,378700.0
2013-05-29 09:50:00,44.0,44.02,43.9,43.94,160500.0,26.1169,26.1288,26.0576,26.0813,160500.0
2013-05-29 10:00:00,43.95,44.08,43.93,44.07,256100.0,26.0873,26.1644,26.0754,26.1585,256100.0
2013-05-29 10:10:00,44.07,44.12,44.03,44.05,196300.0,26.1585,26.1882,26.1348,26.1466,196300.0
2013-05-29 10:20:00,44.04,44.06,43.97,43.98,121600.0,26.1407,26.1526,26.0991,26.1051,121600.0
2013-05-29 10:30:00,43.98,44.04,43.96,44.02,134600.0,26.1051,26.1407,26.0932,26.1288,134600.0
2013-05-29 10:40:00,44.02,44.02,43.92,43.94,159300.0,26.1288,26.1288,26.0695,26.0813,159300.0
2013-05-29 10:50:00,43.93,44.02,43.93,43.96,155300.0,26.0754,26.1288,26.0754,26.0932,155300.0
2013-05-29 11:00:00,43.95,43.96,43.81,43.88,224100.0,26.0873,26.0932,26.0042,26.0457,224100.0
2013-05-29 11:10:00,43.88,43.93,43.87,43.91,84700.0,26.0457,26.0754,26.0398,26.0635,84700.0
2013-05-29 11:20:00,43.92,43.94,43.89,43.9,119800.0,26.0695,26.0813,26.0517,26.0576,119800.0
2013-05-29 11:30:00,43.9,43.91,43.78,43.78,152200.0,26.0576,26.0635,25.9864,25.9864,152200.0
2013-05-29 11:40:00,43.78,43.83,43.71,43.8,142800.0,25.9864,26.016,25.9448,25.9982,142800.0
2013-05-29 11:50:00,43.8,43.91,43.8,43.86,83100.0,25.9982,26.0635,25.9982,26.0338,83100.0
2013-05-29 12:00:00,43.86,43.9,43.85,43.87,80000.0,26.0338,26.0576,26.0279,26.0398,80000.0
2013-05-29 12:10:00,43.85,43.96,43.83,43.95,88800.0,26.0279,26.0932,26.016,26.0873,88800.0
2013-05-29 12:20:00,43.94,43.98,43.91,43.94,54000.0,26.0813,26.1051,26.0635,26.0813,54000.0
2013-05-29 12:30:00,43.95,44.0,43.89,43.95,107600.0,26.0873,26.1169,26.0517,26.0873,107600.0
2013-05-29 12:40:00,43.95,43.99,43.91,43.92,119200.0,26.0873,26.111,26.0635,26.0695,119200.0
2013-05-29 12:50:00,43.92,44.0,43.88,43.97,97400.0,26.0695,26.1169,26.0457,26.0991,97400.0
2013-05-29 13:00:00,43.97,44.08,43.94,44.08,129700.0,26.0991,26.1644,26.0813,26.1644,129700.0
2013-05-29 13:10:00,44.08,44.19,44.07,44.19,97100.0,26.1644,26.2297,26.1585,26.2297,97100.0
2013-05-29 13:20:00,44.2,44.3,44.2,44.25,154100.0,26.2357,26.295,26.2357,26.2653,154100.0
2013-05-29 13:30:00,44.25,44.25,44.17,44.2,136400.0,26.2653,26.2653,26.2179,26.2357,136400.0
2013-05-29 13:40:00,44.2,44.24,44.15,44.19,119700.0,26.2357,26.2594,26.206,26.2297,119700.0
2013-05-29 13:50:00,44.2,44.27,44.18,44.21,65100.0,26.2357,26.2772,26.2238,26.2416,65100.0
2013-05-29 14:00:00,44.22,44.25,44.18,44.22,97900.0,26.2475,26.2653,26.2238,26.2475,97900.0
2013-05-29 14:10:00,44.22,44.23,44.16,44.17,79500.0,26.2475,26.2535,26.2119,26.2179,79500.0
2013-05-29 14:20:00,44.17,44.22,44.12,44.14,86900.0,26.2179,26.2475,26.1882,26.2,86900.0
2013-05-29 14:30:00,44.14,44.16,44.12,44.15,66300.0,26.2,26.2119,26.1882,26.206,66300.0
2013-05-29 14:40:00,44.14,44.24,44.12,44.2,66200.0,26.2,26.2594,26.1882,26.2357,66200.0
2013-05-29 14:50:00,44.2,44.21,44.15,44.16,53700.0,26.2357,26.2416,26.206,26.2119,53700.0
2013-05-29 15:00:00,44.16,44.18,44.13,44.15,88200.0,26.2119,26.2238,26.1941,26.206,88200.0
2013-05-29 15:10:00,44.15,44.22,44.15,44.2,120600.0,26.206,26.2475,26.206,26.2357,120600.0
2013-05-29 15:20:00,44.2,44.29,44.19,44.29,106200.0,26.2357,26.2891,26.2297,26.2891,106200.0
2013-05-29 15:30:00,44.29,44.33,44.24,44.31,458700.0,26.2891,26.3128,26.2594,26.301,458700.0
2013-05-29 15:40:00,44.32,44.32,44.22,44.23,306100.0,26.3069,26.3069,26.2475,26.2535,306100.0
2013-05-29 15:50:00,44.23,44.32,44.16,44.28,590400.0,26.2535,26.3069,26.2119,26.2831,590400.0
2013-05-30 09:30:00,44.42,44.78,44.42,44.71,278200.0,26.3662,26.5799,26.3662,26.5384,278200.0
2013-05-30 09:40:00,44.71,44.88,44.67,44.81,190700.0,26.5384,26.6393,26.5146,26.5977,190700.0
2013-05-30 09:50:00,44.82,44.92,44.8,44.91,145400.0,26.6037,26.663,26.5918,26.6571,145400.0
2013-05-30 10:00:00,44.91,44.95,44.63,44.67,201700.0,26.6571,26.6808,26.4909,26.5146,201700.0
2013-05-30 10:10:00,44.66,44.71,44.49,44.51,209700.0,26.5087,26.5384,26.4078,26.4197,209700.0
2013-05-30 10:20:00,44.51,44.57,44.41,44.43,117700.0,26.4197,26.4553,26.3603,26.3722,117700.0
2013-05-30 10:30:00,44.43,44.51,44.42,44.44,117600.0,26.3722,26.4197,26.3662,26.3781,117600.0
2013-05-30 10:40:00,44.44,44.46,44.38,44.4,99600.0,26.3781,26.39,26.3425,26.3544,99600.0
2013-05-30 10:50:00,44.4,44.47,44.37,44.44,61200.0,26.3544,26.3959,26.3366,26.3781,61200.0
2013-05-30 11:00:00,44.44,44.48,44.42,44.47,89800.0,26.3781,26.4019,26.3662,26.3959,89800.0
2013-05-30 11:10:00,44.47,44.48,44.43,44.45,60900.0,26.3959,26.4019,26.3722,26.3841,60900.0
2013-05-30 11:20:00,44.44,44.47,44.42,44.47,62600.0,26.3781,26.3959,26.3662,26.3959,62600.0
2013-05-30 11:30:00,44.46,44.48,44.42,44.47,145700.0,26.39,26.4019,26.3662,26.3959,145700.0
2013-05-30 11:40:00,44.47,44.48,44.33,44.39,80100.0,26.3959,26.4019,26.3128,26.3484,80100.0
2013-05-30 11:50:00,44.39,44.41,44.37,44.41,62700.0,26.3484,26.3603,26.3366,26.3603,62700.0
2013-05-30 12:00:00,44.41,44.46,44.4,44.4,86800.0,26.3603,26.39,26.3544,26.3544,86800.0
2013-05-30 12:10:00,44.39,44.43,44.38,44.43,68900.0,26.3484,26.3722,26.3425,26.3722,68900.0
2013-05-30 12:20:00,44.44,44.45,44.38,44.39,51500.0,26.3781,26.3841,26.3425,26.3484,51500.0
2013-05-30 12:30:00,44.39,44.39,44.33,44.34,75000.0,26.3484,26.3484,26.3128,26.3188,75000.0
2013-05-30 12:40:00,44.34,44.34,44.31,44.33,59400.0,26.3188,26.3188,26.301,26.3128,59400.0
2013-05-30 12:50:00,44.33,44.36,44.31,44.34,95100.0,26.3128,26.3306,26.301,26.3188,95100.0
2013-05-30 13:00:00,44.34,44.35,44.3,44.32,62900.0,26.3188,26.3247,26.295,26.3069,62900.0
2013-05-30 13:10:00,44.32,44.34,44.3,44.32,83300.0,26.3069,26.3188,26.295,26.3069,83300.0
2013-05-30 13:20:00,44.32,44.34,44.3,44.33,71600.0,26.3069,26.3188,26.295,26.3128,71600.0
2013-05-30 13:30:00,44.33,44.35,44.31,44.33,55800.0,26.3128,26.3247,26.301,26.3128,55800.0
2013-05-30 13:40:00,44.33,44.41,44.32,44.4,86300.0,26.3128,26.3603,26.3069,26.3544,86300.0
2013-05-30 13:50:00,44.39,44.4,44.35,44.35,51400.0,26.3484,26.3544,26.3247,26.3247,51400.0
2013-05-30 14:00:00,44.36,44.45,44.36,44.44,61700.0,26.3306,26.3841,26.3306,26.3781,61700.0
2013-05-30 14:10:00,44.43,44.45,44.38,44.39,39900.0,26.3722,26.3841,26.3425,26.3484,39900.0
2013-05-30 14:20:00,44.39,44.43,44.39,44.41,56000.0,26.3484,26.3722,26.3484,26.3603,56000.0
2013-05-30 14:30:00,44.42,44.42,44.36,44.41,57500.0,26.3662,26.3662,26.3306,26.3603,57500.0
2013-05-30 14:40:00,44.4,44.41,44.32,44.32,50700.0,26.3544,26.3603,26.3069,26.3069,50700.0
2013-05-30 14:50:00,44.32,44.44,44.32,44.39,95000.0,26.3069,26.3781,26.3069,26.3484,95000.0
2013-05-30 15:00:00,44.38,44.4,44.34,44.34,60000.0,26.3425,26.3544,26.3188,26.3188,60000.0
2013-05-30 15:10:00,44.34,44.38,44.32,44.36,110500.0,26.3188,26.3425,26.3069,26.3306,110500.0
2013-05-30 15:20:00,44.36,44.36,44.27,44.29,115000.0,26.3306,26.3306,26.2772,26.2891,115000.0
2013-05-30 15:30:00,44.29,44.31,44.23,44.27,144300.0,26.2891,26.301,26.2535,26.2772,144300.0
2013-05-30 15:40:00,44.27,44.27,44.15,44.17,197400.0,26.2772,26.2772,26.206,26.2179,197400.0
2013-05-30 15:50:00,44.17,44.2,44.12,44.13,305500.0,26.2179,26.2357,26.1882,26.1941,305500.0
2013-05-31 09:30:00,44.01,44.11,43.94,44.11,188000.0,26.1229,26.1822,26.0813,26.1822,188000.0
2013-05-31 09:40:00,44.1,44.38,44.09,44.24,133100.0,26.1763,26.3425,26.1704,26.2594,133100.0
2013-05-31 09:50:00,44.23,44.29,44.15,44.25,91200.0,26.2535,26.2891,26.206,26.2653,91200.0
2013-05-31 10:00:00,44.25,44.3,44.14,44.15,136600.0,26.2653,26.295,26.2,26.206,136600.0
2013-05-31 10:10:00,44.14,44.19,44.04,44.18,194200.0,26.2,26.2297,26.1407,26.2238,194200.0
2013-05-31 10:20:00,44.17,44.24,44.1,44.2,222200.0,26.2179,26.2594,26.1763,26.2357,222200.0
2013-05-31 10:30:00,44.23,44.4,44.18,44.35,152300.0,26.2535,26.3544,26.2238,26.3247,152300.0
2013-05-31 10:40:00,44.35,44.44,44.31,44.44,83100.0,26.3247,26.3781,26.301,26.3781,83100.0
2013-05-31 10:50:00,44.44,44.47,44.34,44.4,68500.0,26.3781,26.3959,26.3188,26.3544,68500.0
2013-05-31 11:00:00,44.4,44.56,44.37,44.52,159600.0,26.3544,26.4493,26.3366,26.4256,159600.0
2013-05-31 11:10:00,44.51,44.69,44.5,44.69,163200.0,26.4197,26.5265,26.4137,26.5265,163200.0
2013-05-31 11:20:00,44.69,44.73,44.61,44.61,108800.0,26.5265,26.5502,26.479,26.479,108800.0
2013-05-31 11:30:00,44.62,44.64,44.47,44.49,108200.0,26.485,26.4968,26.3959,26.4078,108200.0
2013-05-31 11:40:00,44.48,44.52,44.43,44.43,81700.0,26.4019,26.4256,26.3722,26.3722,81700.0
2013-05-31 11:50:00,44.43,44.45,44.4,44.45,78300.0,26.3722,26.3841,26.3544,26.3841,78300.0
2013-05-31 12:00:00,44.45,44.45,44.33,44.37,61300.0,26.3841,26.3841,26.3128,26.3366,61300.0
2013-05-31 12:10:00,44.37,44.39,44.31,44.33,51900.0,26.3366,26.3484,26.301,26.3128,51900.0
2013-05-31 12:20:00,44.33,44.47,44.32,44.43,70500.0,26.3128,26.3959,26.3069,26.3722,70500.0
2013-05-31 12:30:00,44.42,44.44,44.39,44.43,49400.0,26.3662,26.3781,26.3484,26.3722,49400.0
2013-05-31 12:40:00,44.43,44.46,44.39,44.46,45500.0,26.3722,26.39,26.3484,26.39,45500.0
2013-05-31 12:50:00,44.46,44.48,44.38,44.39,48800.0,26.39,26.4019,26.3425,26.3484,48800.0
2013-05-31 13:00:00,44.4,44.51,44.39,44.49,79700.0,26.3544,26.4197,26.3484,26.4078,79700.0
2013-05-31 13:10:00,44.48,44.5,44.45,44.46,55000.0,26.4019,26.4137,26.3841,26.39,55000.0
2013-05-31 13:20:00,44.47,44.48,44.43,44.43,41900.0,26.3959,26.4019,26.3722,26.3722,41900.0
2013-05-31 13:30:00,44.44,44.48,44.41,44.41,94900.0,26.3781,26.4019,26.3603,26.3603,94900.0
2013-05-31 13:40:00,44.41,44.47,44.4,44.46,112600.0,26.3603,26.3959,26.3544,26.39,112600.0
2013-05-31 13:50:00,44.46,44.48,44.39,44.44,60000.0,26.39,26.4019,26.3484,26.3781,60000.0
2013-05-31 14:00:00,44.44,44.48,44.39,44.47,58400.0,26.3781,26.4019,26.3484,26.3959,58400.0
2013-05-31 14:10:00,44.48,44.48,44.4,44.47,84700.0,26.4019,26.4019,26.3544,26.3959,84700.0
2013-05-31 14:20:00,44.47,44.47,44.41,44.43,42600.0,26.3959,26.3959,26.3603,26.3722,42600.0
2013-05-31 14:30:00,44.43,44.43,44.33,44.35,80200.0,26.3722,26.3722,26.3128,26.3247,80200.0
2013-05-31 14:40:00,44.35,44.35,44.27,44.28,62500.0,26.3247,26.3247,26.2772,26.2831,62500.0
2013-05-31 14:50:00,44.28,44.31,44.19,44.21,93800.0,26.2831,26.301,26.2297,26.2416,93800.0
2013-05-31 15:00:00,44.21,44.31,44.19,44.25,139700.0,26.2416,26.301,26.2297,26.2653,139700.0
2013-05-31 15:10:00,44.25,44.28,44.21,44.23,112300.0,26.2653,26.2831,26.2416,26.2535,112300.0
2013-05-31 15:20:00,44.24,44.32,44.16,44.17,75200.0,26.2594,26.3069,26.2119,26.2179,75200.0
2013-05-31 15:30:00,44.17,44.2,44.1,44.16,134000.0,26.2179,26.2357,26.1763,26.2119,134000.0
2013-05-31 15:40:00,44.15,44.19,44.06,44.06,221500.0,26.206,26.2297,26.1526,26.1526,221500.0
2013-05-31 15:50:00,44.06,44.1,43.91,43.91,638000.0,26.1526,26.1763,26.0635,26.0635,638000.0
2013-06-03 09:30:00,43.99,43.99,43.35,43.38,614500.0,26.111,26.111,25.7311,25.7489,614500.0
2013-06-03 09:40:00,43.38,43.48,43.32,43.33,182300.0,25.7489,25.8083,25.7133,25.7193,182300.0
2013-06-03 09:50:00,43.32,43.46,43.26,43.3,251300.0,25.7133,25.7964,25.6777,25.7014,251300.0
2013-06-03 10:00:00,43.29,43.69,43.25,43.58,579200.0,25.6955,25.9329,25.6718,25.8676,579200.0
2013-06-03 10:10:00,43.57,43.99,43.56,43.81,440300.0,25.8617,26.111,25.8558,26.0042,440300.0
2013-06-03 10:20:00,43.8,43.86,43.67,43.78,225500.0,25.9982,26.0338,25.9211,25.9864,225500.0
2013-06-03 10:30:00,43.77,43.81,43.61,43.8,276600.0,25.9804,26.0042,25.8855,25.9982,276600.0
2013-06-03 10:40:00,43.8,43.93,43.66,43.91,236500.0,25.9982,26.0754,25.9151,26.0635,236500.0
2013-06-03 10:50:00,43.9,44.16,43.87,44.08,191900.0,26.0576,26.2119,26.0398,26.1644,191900.0
2013-06-03 11:00:00,44.09,44.13,43.96,44.1,221800.0,26.1704,26.1941,26.0932,26.1763,221800.0
2013-06-03 11:10:00,44.1,44.16,44.06,44.1,172100.0,26.1763,26.2119,26.1526,26.1763,172100.0
2013-06-03 11:20:00,44.11,44.15,43.94,44.02,160900.0,26.1822,26.206,26.0813,26.1288,160900.0
2013-06-03 11:30:00,44.02,44.1,43.95,44.05,111800.0,26.1288,26.1763,26.0873,26.1466,111800.0
2013-06-03 11:40:00,44.05,44.19,44.0,44.04,135000.0,26.1466,26.2297,26.1169,26.1407,135000.0
2013-06-03 11:50:00,44.03,44.13,43.94,44.13,111200.0,26.1348,26.1941,26.0813,26.1941,111200.0
2013-06-03 12:00:00,44.13,44.32,44.12,44.32,115300.0,26.1941,26.3069,26.1882,26.3069,115300.0
2013-06-03 12:10:00,44.32,44.33,44.19,44.24,72300.0,26.3069,26.3128,26.2297,26.2594,72300.0
2013-06-03 12:20:00,44.25,44.36,44.21,44.32,97900.0,26.2653,26.3306,26.2416,26.3069,97900.0
2013-06-03 12:30:00,44.33,44.33,44.21,44.26,116300.0,26.3128,26.3128,26.2416,26.2713,116300.0
2013-06-03 12:40:00,44.26,44.41,44.26,44.4,62300.0,26.2713,26.3603,26.2713,26.3544,62300.0
2013-06-03 12:50:00,44.4,44.41,44.2,44.24,77200.0,26.3544,26.3603,26.2357,26.2594,77200.0
2013-06-03 13:00:00,44.24,44.35,44.22,44.35,72400.0,26.2594,26.3247,26.2475,26.3247,72400.0
2013-06-03 13:10:00,44.34,44.34,44.27,44.28,55700.0,26.3188,26.3188,26.2772,26.2831,55700.0
2013-06-03 13:20:00,44.28,44.3,44.19,44.21,79200.0,26.2831,26.295,26.2297,26.2416,79200.0
2013-06-03 13:30:00,44.21,44.26,44.15,44.19,57400.0,26.2416,26.2713,26.206,26.2297,57400.0
2013-06-03 13:40:00,44.2,44.22,44.15,44.2,64500.0,26.2357,26.2475,26.206,26.2357,64500.0
2013-06-03 13:50:00,44.19,44.32,44.18,44.31,86100.0,26.2297,26.3069,26.2238,26.301,86100.0
2013-06-03 14:00:00,44.3,44.43,44.29,44.31,124500.0,26.295,26.3722,26.2891,26.301,124500.0
2013-06-03 14:10:00,44.31,44.31,44.16,44.19,87300.0,26.301,26.301,26.2119,26.2297,87300.0
2013-06-03 14:20:00,44.2,44.23,44.15,44.21,84400.0,26.2357,26.2535,26.206,26.2416,84400.0
2013-06-03 14:30:00,44.2,44.27,44.18,44.23,57100.0,26.2357,26.2772,26.2238,26.2535,57100.0
2013-06-03 14:40:00,44.23,44.31,44.22,44.27,79400.0,26.2535,26.301,26.2475,26.2772,79400.0
2013-06-03 14:50:00,44.27,44.33,44.21,44.22,76100.0,26.2772,26.3128,26.2416,26.2475,76100.0
2013-06-03 15:00:00,44.23,44.24,44.15,44.17,80100.0,26.2535,26.2594,26.206,26.2179,80100.0
2013-06-03 15:10:00,44.17,44.17,44.04,44.07,106000.0,26.2179,26.2179,26.1407,26.1585,106000.0
2013-06-03 15:20:00,44.08,44.17,44.07,44.11,124300.0,26.1644,26.2179,26.1585,26.1822,124300.0
2013-06-03 15:30:00,44.1,44.16,44.05,44.11,158900.0,26.1763,26.2119,26.1466,26.1822,158900.0
2013-06-03 15:40:00,44.11,44.15,44.05,44.09,222600.0,26.1822,26.206,26.1466,26.1704,222600.0
2013-06-03 15:50:00,44.09,44.12,44.04,44.09,347400.0,26.1704,26.1882,26.1407,26.1704,347400.0
2013-06-04 09:30:00,44.09,44.19,43.99,44.13,137000.0,26.1704,26.2297,26.111,26.1941,137000.0
2013-06-04 09:40:00,44.12,44.2,44.04,44.09,94200.0,26.1882,26.2357,26.1407,26.1704,94200.0
2013-06-04 09:50:00,44.08,44.1,43.98,44.0,114900.0,26.1644,26.1763,26.1051,26.1169,114900.0
2013-06-04 10:00:00,44.0,44.01,43.9,43.98,181300.0,26.1169,26.1229,26.0576,26.1051,181300.0
2013-06-04 10:10:00,43.97,44.04,43.94,43.95,118700.0,26.0991,26.1407,26.0813,26.0873,118700.0
2013-06-04 10:20:00,43.95,44.05,43.92,44.02,127800.0,26.0873,26.1466,26.0695,26.1288,127800.0
2013-06-04 10:30:00,44.03,44.08,43.97,44.07,102600.0,26.1348,26.1644,26.0991,26.1585,102600.0
2013-06-04 10:40:00,44.06,44.18,44.0,44.11,101500.0,26.1526,26.2238,26.1169,26.1822,101500.0
2013-06-04 10:50:00,44.11,44.14,44.01,44.03,118100.0,26.1822,26.2,26.1229,26.1348,118100.0
2013-06-04 11:00:00,44.03,44.04,43.92,44.0,101800.0,26.1348,26.1407,26.0695,26.1169,101800.0
2013-06-04 11:10:00,44.0,44.02,43.95,43.95,70900.0,26.1169,26.1288,26.0873,26.0873,70900.0
2013-06-04 11:20:00,43.95,44.01,43.93,43.93,84300.0,26.0873,26.1229,26.0754,26.0754,84300.0
2013-06-04 11:30:00,43.94,43.99,43.91,43.93,78700.0,26.0813,26.111,26.0635,26.0754,78700.0
2013-06-04 11:40:00,43.93,43.96,43.89,43.94,113700.0,26.0754,26.0932,26.0517,26.0813,113700.0
2013-06-04 11:50:00,43.93,44.03,43.92,44.02,66200.0,26.0754,26.1348,26.0695,26.1288,66200.0
2013-06-04 12:00:00,44.01,44.01,43.9,43.9,84100.0,26.1229,26.1229,26.0576,26.0576,84100.0
2013-06-04 12:10:00,43.9,43.92,43.85,43.88,90800.0,26.0576,26.0695,26.0279,26.0457,90800.0
2013-06-04 12:20:00,43.89,43.94,43.87,43.9,72200.0,26.0517,26.0813,26.0398,26.0576,72200.0
2013-06-04 12:30:00,43.89,43.97,43.87,43.95,66900.0,26.0517,26.0991,26.0398,26.0873,66900.0
2013-06-04 12:40:00,43.95,44.02,43.93,44.0,62300.0,26.0873,26.1288,26.0754,26.1169,62300.0
2013-06-04 12:50:00,44.0,44.02,43.96,43.99,80800.0,26.1169,26.1288,26.0932,26.111,80800.0
2013-06-04 13:00:00,43.98,44.04,43.95,44.01,52400.0,26.1051,26.1407,26.0873,26.1229,52400.0
2013-06-04 13:10:00,44.01,44.07,43.99,44.03,42700.0,26.1229,26.1585,26.111,26.1348,42700.0
2013-06-04 13:20:00,44.03,44.04,43.86,43.89,78900.0,26.1348,26.1407,26.0338,26.0517,78900.0
2013-06-04 13:30:00,43.89,43.9,43.8,43.88,84500.0,26.0517,26.0576,25.9982,26.0457,84500.0
2013-06-04 13:40:00,43.87,43.88,43.8,43.83,83200.0,26.0398,26.0457,25.9982,26.016,83200.0
2013-06-04 13:50:00,43.84,43.88,43.8,43.83,87800.0,26.022,26.0457,25.9982,26.016,87800.0
2013-06-04 14:00:00,43.83,43.86,43.76,43.77,121600.0,26.016,26.0338,25.9745,25.9804,121600.0
2013-06-04 14:10:00,43.76,43.77,43.68,43.76,186800.0,25.9745,25.9804,25.927,25.9745,186800.0
2013-06-04 14:20:00,43.76,43.84,43.75,43.82,96200.0,25.9745,26.022,25.9686,26.0101,96200.0
2013-06-04 14:30:00,43.83,43.85,43.8,43.82,67800.0,26.016,26.0279,25.9982,26.0101,67800.0
2013-06-04 14:40:00,43.82,43.87,43.81,43.84,86900.0,26.0101,26.0398,26.0042,26.022,86900.0
2013-06-04 14:50:00,43.85,43.91,43.8,43.84,72300.0,26.0279,26.0635,25.9982,26.022,72300.0
2013-06-04 15:00:00,43.85,43.94,43.81,43.9,99600.0,26.0279,26.0813,26.0042,26.0576,99600.0
2013-06-04 15:10:00,43.91,43.93,43.84,43.87,100700.0,26.0635,26.0754,26.022,26.0398,100700.0
2013-06-04 15:20:00,43.88,43.94,43.85,43.9,77700.0,26.0457,26.0813,26.0279,26.0576,77700.0
2013-06-04 15:30:00,43.9,44.02,43.9,43.97,167400.0,26.0576,26.1288,26.0576,26.0991,167400.0
2013-06-04 15:40:00,43.97,44.05,43.95,43.97,165400.0,26.0991,26.1466,26.0873,26.0991,165400.0
2013-06-04 15:50:00,43.97,43.99,43.91,43.94,184700.0,26.0991,26.111,26.0635,26.0813,184700.0
2013-06-05 09:30:00,43.86,43.9,43.58,43.65,141500.0,26.0338,26.0576,25.8676,25.9092,141500.0
2013-06-05 09:40:00,43.62,43.78,43.56,43.67,57900.0,25.8914,25.9864,25.8558,25.9211,57900.0
2013-06-05 09:50:00,43.67,43.69,43.57,43.65,89800.0,25.9211,25.9329,25.8617,25.9092,89800.0
2013-06-05 10:00:00,43.65,43.81,43.62,43.67,151100.0,25.9092,26.0042,25.8914,25.9211,151100.0
2013-06-05 10:10:00,43.67,43.69,43.6,43.62,154800.0,25.9211,25.9329,25.8795,25.8914,154800.0
2013-06-05 10:20:00,43.62,43.74,43.62,43.69,117800.0,25.8914,25.9626,25.8914,25.9329,117800.0
2013-06-05 10:30:00,43.69,43.83,43.69,43.77,144200.0,25.9329,26.016,25.9329,25.9804,144200.0
2013-06-05 10:40:00,43.77,43.8,43.7,43.71,83200.0,25.9804,25.9982,25.9389,25.9448,83200.0
2013-06-05 10:50:00,43.72,43.91,43.7,43.9,91000.0,25.9507,26.0635,25.9389,26.0576,91000.0
2013-06-05 11:00:00,43.9,43.93,43.84,43.89,208100.0,26.0576,26.0754,26.022,26.0517,208100.0
2013-06-05 11:10:00,43.88,43.89,43.8,43.81,97300.0,26.0457,26.0517,25.9982,26.0042,97300.0
2013-06-05 11:20:00,43.81,43.81,43.65,43.66,123000.0,26.0042,26.0042,25.9092,25.9151,123000.0
2013-06-05 11:30:00,43.66,43.69,43.61,43.69,99700.0,25.9151,25.9329,25.8855,25.9329,99700.0
2013-06-05 11:40:00,43.69,43.7,43.66,43.7,74600.0,25.9329,25.9389,25.9151,25.9389,74600.0
2013-06-05 11:50:00,43.69,43.7,43.61,43.62,79600.0,25.9329,25.9389,25.8855,25.8914,79600.0
2013-06-05 12:00:00,43.63,43.66,43.61,43.63,72400.0,25.8973,25.9151,25.8855,25.8973,72400.0
2013-06-05 12:10:00,43.63,43.64,43.56,43.59,147900.0,25.8973,25.9033,25.8558,25.8736,147900.0
2013-06-05 12:20:00,43.59,43.66,43.57,43.65,121000.0,25.8736,25.9151,25.8617,25.9092,121000.0
2013-06-05 12:30:00,43.64,43.68,43.62,43.63,141900.0,25.9033,25.927,25.8914,25.8973,141900.0
2013-06-05 12:40:00,43.63,43.71,43.63,43.7,112000.0,25.8973,25.9448,25.8973,25.9389,112000.0
2013-06-05 12:50:00,43.7,43.75,43.69,43.74,83100.0,25.9389,25.9686,25.9329,25.9626,83100.0
2013-06-05 13:00:00,43.74,43.76,43.69,43.73,105600.0,25.9626,25.9745,25.9329,25.9567,105600.0
2013-06-05 13:10:00,43.73,43.76,43.7,43.73,97300.0,25.9567,25.9745,25.9389,25.9567,97300.0
2013-06-05 13:20:00,43.73,43.75,43.69,43.7,94600.0,25.9567,25.9686,25.9329,25.9389,94600.0
2013-06-05 13:30:00,43.71,43.74,43.69,43.71,77700.0,25.9448,25.9626,25.9329,25.9448,77700.0
2013-06-05 13:40:00,43.71,43.75,43.69,43.69,87800.0,25.9448,25.9686,25.9329,25.9329,87800.0
2013-06-05 13:50:00,43.7,43.75,43.68,43.75,79600.0,25.9389,25.9686,25.927,25.9686,79600.0
2013-06-05 14:00:00,43.75,43.77,43.71,43.75,95500.0,25.9686,25.9804,25.9448,25.9686,95500.0
2013-06-05 14:10:00,43.74,43.75,43.68,43.71,62200.0,25.9626,25.9686,25.927,25.9448,62200.0
2013-06-05 14:20:00,43.72,43.73,43.63,43.64,87200.0,25.9507,25.9567,25.8973,25.9033,87200.0
2013-06-05 14:30:00,43.64,43.69,43.59,43.68,78500.0,25.9033,25.9329,25.8736,25.927,78500.0
2013-06-05 14:40:00,43.68,43.75,43.66,43.74,67100.0,25.927,25.9686,25.9151,25.9626,67100.0
2013-06-05 14:50:00,43.75,43.79,43.72,43.77,70900.0,25.9686,25.9923,25.9507,25.9804,70900.0
2013-06-05 15:00:00,43.77,43.78,43.66,43.66,152400.0,25.9804,25.9864,25.9151,25.9151,152400.0
2013-06-05 15:10:00,43.67,43.76,43.66,43.72,73700.0,25.9211,25.9745,25.9151,25.9507,73700.0
2013-06-05 15:20:00,43.72,43.79,43.66,43.77,138000.0,25.9507,25.9923,25.9151,25.9804,138000.0
2013-06-05 15:30:00,43.78,43.83,43.72,43.78,114100.0,25.9864,26.016,25.9507,25.9864,114100.0
2013-06-05 15:40:00,43.78,43.82,43.73,43.76,150400.0,25.9864,26.0101,25.9567,25.9745,150400.0
2013-06-05 15:50:00,43.76,43.82,43.68,43.68,267800.0,25.9745,26.0101,25.927,25.927,267800.0
2013-06-06 09:30:00,43.85,44.09,43.7,44.06,344000.0,26.0279,26.1704,25.9389,26.1526,344000.0
2013-06-06 09:40:00,44.04,44.17,44.01,44.05,144300.0,26.1407,26.2179,26.1229,26.1466,144300.0
2013-06-06 09:50:00,44.08,44.09,43.9,43.9,88800.0,26.1644,26.1704,26.0576,26.0576,88800.0
2013-06-06 10:00:00,43.9,44.1,43.9,44.07,100800.0,26.0576,26.1763,26.0576,26.1585,100800.0
2013-06-06 10:10:00,44.07,44.08,43.93,43.96,104800.0,26.1585,26.1644,26.0754,26.0932,104800.0
2013-06-06 10:20:00,43.96,44.01,43.95,43.96,108600.0,26.0932,26.1229,26.0873,26.0932,108600.0
2013-06-06 10:30:00,43.96,44.0,43.94,43.99,140400.0,26.0932,26.1169,26.0813,26.111,140400.0
2013-06-06 10:40:00,43.99,44.19,43.96,44.14,266100.0,26.111,26.2297,26.0932,26.2,266100.0
2013-06-06 10:50:00,44.14,44.17,44.06,44.16,118600.0,26.2,26.2179,26.1526,26.2119,118600.0
2013-06-06 11:00:00,44.17,44.17,44.02,44.06,151000.0,26.2179,26.2179,26.1288,26.1526,151000.0
2013-06-06 11:10:00,44.06,44.19,44.04,44.17,175900.0,26.1526,26.2297,26.1407,26.2179,175900.0
2013-06-06 11:20:00,44.17,44.24,44.12,44.19,189600.0,26.2179,26.2594,26.1882,26.2297,189600.0
2013-06-06 11:30:00,44.18,44.22,44.12,44.22,151700.0,26.2238,26.2475,26.1882,26.2475,151700.0
2013-06-06 11:40:00,44.21,44.21,44.14,44.17,99600.0,26.2416,26.2416,26.2,26.2179,99600.0
2013-06-06 11:50:00,44.17,44.19,44.12,44.13,147700.0,26.2179,26.2297,26.1882,26.1941,147700.0
2013-06-06 12:00:00,44.13,44.15,44.02,44.02,129200.0,26.1941,26.206,26.1288,26.1288,129200.0
2013-06-06 12:10:00,44.02,44.1,43.96,44.01,269700.0,26.1288,26.1763,26.0932,26.1229,269700.0
2013-06-06 12:20:00,44.03,44.05,43.93,43.96,301600.0,26.1348,26.1466,26.0754,26.0932,301600.0
2013-06-06 12:30:00,43.96,44.01,43.9,43.91,164300.0,26.0932,26.1229,26.0576,26.0635,164300.0
2013-06-06 12:40:00,43.92,44.07,43.91,44.0,264100.0,26.0695,26.1585,26.0635,26.1169,264100.0
2013-06-06 12:50:00,44.0,44.04,43.98,44.01,133700.0,26.1169,26.1407,26.1051,26.1229,133700.0
2013-06-06 13:00:00,44.01,44.2,44.01,44.2,107700.0,26.1229,26.2357,26.1229,26.2357,107700.0
2013-06-06 13:10:00,44.2,44.29,44.2,44.22,148800.0,26.2357,26.2891,26.2357,26.2475,148800.0
2013-06-06 13:20:00,44.21,44.22,44.12,44.14,67000.0,26.2416,26.2475,26.1882,26.2,67000.0
2013-06-06 13:30:00,44.15,44.22,44.11,44.18,161500.0,26.206,26.2475,26.1822,26.2238,161500.0
2013-06-06 13:40:00,44.18,44.43,44.15,44.4,182000.0,26.2238,26.3722,26.206,26.3544,182000.0
2013-06-06 13:50:00,44.4,44.42,44.28,44.32,60500.0,26.3544,26.3662,26.2831,26.3069,60500.0
2013-06-06 14:00:00,44.32,44.34,44.3,44.33,93900.0,26.3069,26.3188,26.295,26.3128,93900.0
2013-06-06 14:10:00,44.33,44.39,44.32,44.34,103200.0,26.3128,26.3484,26.3069,26.3188,103200.0
2013-06-06 14:20:00,44.35,44.5,44.32,44.47,314900.0,26.3247,26.4137,26.3069,26.3959,314900.0
2013-06-06 14:30:00,44.47,44.54,44.41,44.41,166800.0,26.3959,26.4375,26.3603,26.3603,166800.0
2013-06-06 14:40:00,44.43,44.46,44.37,44.41,158400.0,26.3722,26.39,26.3366,26.3603,158400.0
2013-06-06 14:50:00,44.41,44.45,44.33,44.33,80100.0,26.3603,26.3841,26.3128,26.3128,80100.0
2013-06-06 15:00:00,44.33,44.38,44.27,44.3,106500.0,26.3128,26.3425,26.2772,26.295,106500.0
2013-06-06 15:10:00,44.3,44.3,44.22,44.24,92900.0,26.295,26.295,26.2475,26.2594,92900.0
2013-06-06 15:20:00,44.24,44.32,44.23,44.3,102500.0,26.2594,26.3069,26.2535,26.295,102500.0
2013-06-06 15:30:00,44.3,44.37,44.3,44.32,103700.0,26.295,26.3366,26.295,26.3069,103700.0
2013-06-06 15:40:00,44.32,44.38,44.3,44.34,143300.0,26.3069,26.3425,26.295,26.3188,143300.0
2013-06-06 15:50:00,44.34,44.43,44.32,44.43,300100.0,26.3188,26.3722,26.3069,26.3722,300100.0
2013-06-07 09:30:00,44.56,44.64,44.26,44.33,266500.0,26.4493,26.4968,26.2713,26.3128,266500.0
2013-06-07 09:40:00,44.34,44.57,44.29,44.45,169300.0,26.3188,26.4553,26.2891,26.3841,169300.0
2013-06-07 09:50:00,44.46,44.7,44.46,44.66,185600.0,26.39,26.5324,26.39,26.5087,185600.0
2013-06-07 10:00:00,44.66,44.86,44.66,44.82,247800.0,26.5087,26.6274,26.5087,26.6037,247800.0
2013-06-07 10:10:00,44.82,44.84,44.71,44.73,140000.0,26.6037,26.6155,26.5384,26.5502,140000.0
2013-06-07 10:20:00,44.72,44.77,44.64,44.74,153700.0,26.5443,26.574,26.4968,26.5562,153700.0
2013-06-07 10:30:00,44.73,44.76,44.59,44.61,273300.0,26.5502,26.5681,26.4672,26.479,273300.0
2013-06-07 10:40:00,44.6,44.68,44.58,44.62,174600.0,26.4731,26.5206,26.4612,26.485,174600.0
2013-06-07 10:50:00,44.61,44.65,44.57,44.57,136100.0,26.479,26.5028,26.4553,26.4553,136100.0
2013-06-07 11:00:00,44.57,44.64,44.54,44.61,181700.0,26.4553,26.4968,26.4375,26.479,181700.0
2013-06-07 11:10:00,44.6,44.6,44.46,44.52,105300.0,26.4731,26.4731,26.39,26.4256,105300.0
2013-06-07 11:20:00,44.51,44.59,44.48,44.56,97900.0,26.4197,26.4672,26.4019,26.4493,97900.0
2013-06-07 11:30:00,44.55,44.61,44.48,44.51,188000.0,26.4434,26.479,26.4019,26.4197,188000.0
2013-06-07 11:40:00,44.51,44.54,44.46,44.49,150900.0,26.4197,26.4375,26.39,26.4078,150900.0
2013-06-07 11:50:00,44.49,44.5,44.41,44.41,78400.0,26.4078,26.4137,26.3603,26.3603,78400.0
2013-06-07 12:00:00,44.41,44.42,44.26,44.3,158100.0,26.3603,26.3662,26.2713,26.295,158100.0
2013-06-07 12:10:00,44.3,44.32,44.27,44.32,57800.0,26.295,26.3069,26.2772,26.3069,57800.0
2013-06-07 12:20:00,44.32,44.33,44.29,44.33,102800.0,26.3069,26.3128,26.2891,26.3128,102800.0
2013-06-07 12:30:00,44.34,44.37,44.27,44.27,202000.0,26.3188,26.3366,26.2772,26.2772,202000.0
2013-06-07 12:40:00,44.28,44.29,44.18,44.23,68800.0,26.2831,26.2891,26.2238,26.2535,68800.0
2013-06-07 12:50:00,44.23,44.27,44.21,44.23,57700.0,26.2535,26.2772,26.2416,26.2535,57700.0
2013-06-07 13:00:00,44.22,44.29,44.21,44.28,66400.0,26.2475,26.2891,26.2416,26.2831,66400.0
2013-06-07 13:10:00,44.28,44.29,44.26,44.27,60900.0,26.2831,26.2891,26.2713,26.2772,60900.0
2013-06-07 13:20:00,44.27,44.32,44.26,44.28,149700.0,26.2772,26.3069,26.2713,26.2831,149700.0
2013-06-07 13:30:00,44.29,44.29,44.25,44.28,71600.0,26.2891,26.2891,26.2653,26.2831,71600.0
2013-06-07 13:40:00,44.27,44.3,44.22,44.29,95700.0,26.2772,26.295,26.2475,26.2891,95700.0
2013-06-07 13:50:00,44.29,44.34,44.29,44.32,49100.0,26.2891,26.3188,26.2891,26.3069,49100.0
2013-06-07 14:00:00,44.33,44.35,44.3,44.34,74500.0,26.3128,26.3247,26.295,26.3188,74500.0
2013-06-07 14:10:00,44.34,44.35,44.27,44.27,112000.0,26.3188,26.3247,26.2772,26.2772,112000.0
2013-06-07 14:20:00,44.27,44.35,44.26,44.29,257700.0,26.2772,26.3247,26.2713,26.2891,257700.0
2013-06-07 14:30:00,44.3,44.32,44.28,44.28,70200.0,26.295,26.3069,26.2831,26.2831,70200.0
2013-06-07 14:40:00,44.28,44.31,44.26,44.31,120500.0,26.2831,26.301,26.2713,26.301,120500.0
2013-06-07 14:50:00,44.3,44.39,44.3,44.38,116700.0,26.295,26.3484,26.295,26.3425,116700.0
2013-06-07 15:00:00,44.37,44.39,44.33,44.33,174200.0,26.3366,26.3484,26.3128,26.3128,174200.0
2013-06-07 15:10:00,44.34,44.34,44.27,44.32,172300.0,26.3188,26.3188,26.2772,26.3069,172300.0
2013-06-07 15:20:00,44.31,44.35,44.29,44.32,104700.0,26.301,26.3247,26.2891,26.3069,104700.0
2013-06-07 15:30:00,44.33,44.38,44.3,44.35,156200.0,26.3128,26.3425,26.295,26.3247,156200.0
2013-06-07 15:40:00,44.35,44.39,44.33,44.37,271500.0,26.3247,26.3484,26.3128,26.3366,271500.0
2013-06-07 15:50:00,44.37,44.47,44.34,44.44,415700.0,26.3366,26.3959,26.3188,26.3781,415700.0
2013-06-10 09:30:00,44.47,44.62,44.42,44.52,170300.0,26.3959,26.485,26.3662,26.4256,170300.0
2013-06-10 09:40:00,44.5,44.52,44.34,44.38,81600.0,26.4137,26.4256,26.3188,26.3425,81600.0
2013-06-10 09:50:00,44.36,44.38,44.28,44.3,129400.0,26.3306,26.3425,26.2831,26.295,129400.0
2013-06-10 10:00:00,44.31,44.37,44.18,44.36,150000.0,26.301,26.3366,26.2238,26.3306,150000.0
2013-06-10 10:10:00,44.35,44.4,44.25,44.4,164900.0,26.3247,26.3544,26.2653,26.3544,164900.0
2013-06-10 10:20:00,44.39,44.5,44.38,44.5,127100.0,26.3484,26.4137,26.3425,26.4137,127100.0
2013-06-10 10:30:00,44.5,44.51,44.44,44.5,91800.0,26.4137,26.4197,26.3781,26.4137,91800.0
2013-06-10 10:40:00,44.5,44.51,44.44,44.45,58000.0,26.4137,26.4197,26.3781,26.3841,58000.0
2013-06-10 10:50:00,44.46,44.5,44.4,44.4,102300.0,26.39,26.4137,26.3544,26.3544,102300.0
2013-06-10 11:00:00,44.41,44.44,44.38,44.44,68900.0,26.3603,26.3781,26.3425,26.3781,68900.0
2013-06-10 11:10:00,44.43,44.44,44.38,44.39,59400.0,26.3722,26.3781,26.3425,26.3484,59400.0
2013-06-10 11:20:00,44.4,44.45,44.39,44.41,56300.0,26.3544,26.3841,26.3484,26.3603,56300.0
2013-06-10 11:30:00,44.4,44.43,44.38,44.41,66600.0,26.3544,26.3722,26.3425,26.3603,66600.0
2013-06-10 11:40:00,44.4,44.47,44.39,44.46,38900.0,26.3544,26.3959,26.3484,26.39,38900.0
2013-06-10 11:50:00,44.47,44.48,44.42,44.45,65100.0,26.3959,26.4019,26.3662,26.3841,65100.0
2013-06-10 12:00:00,44.45,44.54,44.44,44.5,63600.0,26.3841,26.4375,26.3781,26.4137,63600.0
2013-06-10 12:10:00,44.49,44.54,44.49,44.53,116100.0,26.4078,26.4375,26.4078,26.4315,116100.0
2013-06-10 12:20:00,44.53,44.55,44.49,44.49,28700.0,26.4315,26.4434,26.4078,26.4078,28700.0
2013-06-10 12:30:00,44.5,44.51,44.48,44.49,30800.0,26.4137,26.4197,26.4019,26.4078,30800.0
2013-06-10 12:40:00,44.5,44.5,44.43,44.44,63900.0,26.4137,26.4137,26.3722,26.3781,63900.0
2013-06-10 12:50:00,44.43,44.43,44.36,44.37,93000.0,26.3722,26.3722,26.3306,26.3366,93000.0
2013-06-10 13:00:00,44.36,44.4,44.33,44.38,74800.0,26.3306,26.3544,26.3128,26.3425,74800.0
2013-06-10 13:10:00,44.37,44.4,44.33,44.39,59500.0,26.3366,26.3544,26.3128,26.3484,59500.0
2013-06-10 13:20:00,44.39,44.42,44.35,44.39,59300.0,26.3484,26.3662,26.3247,26.3484,59300.0
2013-06-10 13:30:00,44.37,44.38,44.32,44.36,81000.0,26.3366,26.3425,26.3069,26.3306,81000.0
2013-06-10 13:40:00,44.36,44.39,44.34,44.37,45300.0,26.3306,26.3484,26.3188,26.3366,45300.0
2013-06-10 13:50:00,44.37,44.4,44.35,44.36,47600.0,26.3366,26.3544,26.3247,26.3306,47600.0
2013-06-10 14:00:00,44.36,44.41,44.35,44.4,65500.0,26.3306,26.3603,26.3247,26.3544,65500.0
2013-06-10 14:10:00,44.4,44.41,44.36,44.39,69600.0,26.3544,26.3603,26.3306,26.3484,69600.0
2013-06-10 14:20:00,44.39,44.44,44.38,44.43,34700.0,26.3484,26.3781,26.3425,26.3722,34700.0
2013-06-10 14:30:00,44.44,44.44,44.36,44.36,106700.0,26.3781,26.3781,26.3306,26.3306,106700.0
2013-06-10 14:40:00,44.36,44.41,44.35,44.41,41500.0,26.3306,26.3603,26.3247,26.3603,41500.0
2013-06-10 14:50:00,44.4,44.46,44.39,44.46,61100.0,26.3544,26.39,26.3484,26.39,61100.0
2013-06-10 15:00:00,44.46,44.49,44.41,44.46,77500.0,26.39,26.4078,26.3603,26.39,77500.0
2013-06-10 15:10:00,44.46,44.5,44.45,44.48,59000.0,26.39,26.4137,26.3841,26.4019,59000.0
2013-06-10 15:20:00,44.49,44.49,44.44,44.46,78400.0,26.4078,26.4078,26.3781,26.39,78400.0
2013-06-10 15:30:00,44.46,44.47,44.42,44.44,72300.0,26.39,26.3959,26.3662,26.3781,72300.0
2013-06-10 15:40:00,44.44,44.45,44.41,44.42,104000.0,26.3781,26.3841,26.3603,26.3662,104000.0
2013-06-10 15:50:00,44.41,44.42,44.38,44.4,196400.0,26.3603,26.3662,26.3425,26.3544,196400.0
2013-06-11 09:30:00,44.2,44.21,44.07,44.19,107800.0,26.2357,26.2416,26.1585,26.2297,107800.0
2013-06-11 09:40:00,44.19,44.39,44.19,44.27,88600.0,26.2297,26.3484,26.2297,26.2772,88600.0
2013-06-11 09:50:00,44.27,44.34,44.22,44.27,68900.0,26.2772,26.3188,26.2475,26.2772,68900.0
2013-06-11 10:00:00,44.27,44.36,44.21,44.3,78100.0,26.2772,26.3306,26.2416,26.295,78100.0
2013-06-11 10:10:00,44.29,44.32,44.23,44.29,89600.0,26.2891,26.3069,26.2535,26.2891,89600.0
2013-06-11 10:20:00,44.28,44.34,44.24,44.3,84100.0,26.2831,26.3188,26.2594,26.295,84100.0
2013-06-11 10:30:00,44.3,44.38,44.28,44.35,67900.0,26.295,26.3425,26.2831,26.3247,67900.0
2013-06-11 10:40:00,44.34,44.46,44.3,44.45,120700.0,26.3188,26.39,26.295,26.3841,120700.0
2013-06-11 10:50:00,44.45,44.48,44.41,44.46,82400.0,26.3841,26.4019,26.3603,26.39,82400.0
2013-06-11 11:00:00,44.46,44.5,44.44,44.47,91500.0,26.39,26.4137,26.3781,26.3959,91500.0
2013-06-11 11:10:00,44.48,44.55,44.46,44.51,159700.0,26.4019,26.4434,26.39,26.4197,159700.0
2013-06-11 11:20:00,44.51,44.56,44.49,44.55,84000.0,26.4197,26.4493,26.4078,26.4434,84000.0
2013-06-11 11:30:00,44.55,44.61,44.54,44.57,101900.0,26.4434,26.479,26.4375,26.4553,101900.0
2013-06-11 11:40:00,44.58,44.61,44.54,44.56,40300.0,26.4612,26.479,26.4375,26.4493,40300.0
2013-06-11 11:50:00,44.55,44.58,44.49,44.5,70500.0,26.4434,26.4612,26.4078,26.4137,70500.0
2013-06-11 12:00:00,44.5,44.51,44.46,44.47,43800.0,26.4137,26.4197,26.39,26.3959,43800.0
2013-06-11 12:10:00,44.48,44.48,44.42,44.42,47300.0,26.4019,26.4019,26.3662,26.3662,47300.0
2013-06-11 12:20:00,44.42,44.44,44.37,44.38,56700.0,26.3662,26.3781,26.3366,26.3425,56700.0
2013-06-11 12:30:00,44.38,44.4,44.35,44.36,37600.0,26.3425,26.3544,26.3247,26.3306,37600.0
2013-06-11 12:40:00,44.37,44.38,44.33,44.35,35300.0,26.3366,26.3425,26.3128,26.3247,35300.0
2013-06-11 12:50:00,44.35,44.41,44.34,44.41,117400.0,26.3247,26.3603,26.3188,26.3603,117400.0
2013-06-11 13:00:00,44.41,44.42,44.37,44.4,39700.0,26.3603,26.3662,26.3366,26.3544,39700.0
2013-06-11 13:10:00,44.4,44.42,44.36,44.37,47200.0,26.3544,26.3662,26.3306,26.3366,47200.0
2013-06-11 13:20:00,44.37,44.39,44.33,44.33,58600.0,26.3366,26.3484,26.3128,26.3128,58600.0
2013-06-11 13:30:00,44.32,44.35,44.29,44.31,120500.0,26.3069,26.3247,26.2891,26.301,120500.0
2013-06-11 13:40:00,44.3,44.31,44.27,44.3,58700.0,26.295,26.301,26.2772,26.295,58700.0
2013-06-11 13:50:00,44.29,44.32,44.25,44.26,77200.0,26.2891,26.3069,26.2653,26.2713,77200.0
2013-06-11 14:00:00,44.26,44.31,44.24,44.27,103600.0,26.2713,26.301,26.2594,26.2772,103600.0
2013-06-11 14:10:00,44.28,44.35,44.25,44.33,59300.0,26.2831,26.3247,26.2653,26.3128,59300.0
2013-06-11 14:20:00,44.33,44.39,44.33,44.39,37600.0,26.3128,26.3484,26.3128,26.3484,37600.0
2013-06-11 14:30:00,44.4,44.46,44.38,44.46,59700.0,26.3544,26.39,26.3425,26.39,59700.0
2013-06-11 14:40:00,44.45,44.47,44.36,44.37,47400.0,26.3841,26.3959,26.3306,26.3366,47400.0
2013-06-11 14:50:00,44.37,44.43,44.34,44.42,50300.0,26.3366,26.3722,26.3188,26.3662,50300.0
2013-06-11 15:00:00,44.42,44.45,44.38,44.38,181100.0,26.3662,26.3841,26.3425,26.3425,181100.0
2013-06-11 15:10:00,44.38,44.41,44.35,44.37,67900.0,26.3425,26.3603,26.3247,26.3366,67900.0
2013-06-11 15:20:00,44.37,44.39,44.31,44.32,65300.0,26.3366,26.3484,26.301,26.3069,65300.0
2013-06-11 15:30:00,44.33,44.33,44.27,44.29,131000.0,26.3128,26.3128,26.2772,26.2891,131000.0
2013-06-11 15:40:00,44.29,44.3,44.2,44.27,262800.0,26.2891,26.295,26.2357,26.2772,262800.0
2013-06-11 15:50:00,44.26,44.31,44.24,44.25,319900.0,26.2713,26.301,26.2594,26.2653,319900.0
2013-06-12 09:30:00,44.46,44.59,44.38,44.45,97700.0,26.39,26.4672,26.3425,26.3841,97700.0
2013-06-12 09:40:00,44.45,44.52,44.4,44.49,99800.0,26.3841,26.4256,26.3544,26.4078,99800.0
2013-06-12 09:50:00,44.49,44.56,44.45,44.53,110400.0,26.4078,26.4493,26.3841,26.4315,110400.0
2013-06-12 10:00:00,44.52,44.52,44.27,44.27,120600.0,26.4256,26.4256,26.2772,26.2772,120600.0
2013-06-12 10:10:00,44.27,44.29,44.21,44.23,75800.0,26.2772,26.2891,26.2416,26.2535,75800.0
2013-06-12 10:20:00,44.22,44.32,44.21,44.27,45400.0,26.2475,26.3069,26.2416,26.2772,45400.0
2013-06-12 10:30:00,44.27,44.29,44.16,44.16,94300.0,26.2772,26.2891,26.2119,26.2119,94300.0
2013-06-12 10:40:00,44.16,44.17,44.06,44.07,129000.0,26.2119,26.2179,26.1526,26.1585,129000.0
2013-06-12 10:50:00,44.07,44.13,44.05,44.11,80700.0,26.1585,26.1941,26.1466,26.1822,80700.0
2013-06-12 11:00:00,44.12,44.13,44.05,44.12,70100.0,26.1882,26.1941,26.1466,26.1882,70100.0
2013-06-12 11:10:00,44.12,44.13,44.05,44.05,65700.0,26.1882,26.1941,26.1466,26.1466,65700.0
2013-06-12 11:20:00,44.06,44.18,44.05,44.16,82800.0,26.1526,26.2238,26.1466,26.2119,82800.0
2013-06-12 11:30:00,44.16,44.18,44.06,44.09,98100.0,26.2119,26.2238,26.1526,26.1704,98100.0
2013-06-12 11:40:00,44.08,44.1,43.99,44.01,129600.0,26.1644,26.1763,26.111,26.1229,129600.0
2013-06-12 11:50:00,44.02,44.03,43.91,43.93,110700.0,26.1288,26.1348,26.0635,26.0754,110700.0
2013-06-12 12:00:00,43.93,43.98,43.91,43.97,77100.0,26.0754,26.1051,26.0635,26.0991,77100.0
2013-06-12 12:10:00,43.96,43.97,43.91,43.93,85000.0,26.0932,26.0991,26.0635,26.0754,85000.0
2013-06-12 12:20:00,43.93,44.05,43.92,44.05,80200.0,26.0754,26.1466,26.0695,26.1466,80200.0
2013-06-12 12:30:00,44.04,44.07,44.0,44.0,52400.0,26.1407,26.1585,26.1169,26.1169,52400.0
2013-06-12 12:40:00,44.0,44.06,43.96,44.05,36200.0,26.1169,26.1526,26.0932,26.1466,36200.0
2013-06-12 12:50:00,44.05,44.06,44.03,44.05,25800.0,26.1466,26.1526,26.1348,26.1466,25800.0
2013-06-12 13:00:00,44.06,44.08,44.01,44.06,60400.0,26.1526,26.1644,26.1229,26.1526,60400.0
2013-06-12 13:10:00,44.06,44.07,44.03,44.03,35700.0,26.1526,26.1585,26.1348,26.1348,35700.0
2013-06-12 13:20:00,44.03,44.05,44.0,44.0,40500.0,26.1348,26.1466,26.1169,26.1169,40500.0
2013-06-12 13:30:00,44.01,44.04,43.96,43.97,45300.0,26.1229,26.1407,26.0932,26.0991,45300.0
2013-06-12 13:40:00,43.97,44.0,43.93,43.99,48100.0,26.0991,26.1169,26.0754,26.111,48100.0
2013-06-12 13:50:00,43.98,44.01,43.95,43.98,60600.0,26.1051,26.1229,26.0873,26.1051,60600.0
2013-06-12 14:00:00,43.98,43.98,43.91,43.93,78200.0,26.1051,26.1051,26.0635,26.0754,78200.0
2013-06-12 14:10:00,43.93,43.94,43.8,43.84,94000.0,26.0754,26.0813,25.9982,26.022,94000.0
2013-06-12 14:20:00,43.84,43.88,43.83,43.85,58300.0,26.022,26.0457,26.016,26.0279,58300.0
2013-06-12 14:30:00,43.85,43.88,43.83,43.88,52000.0,26.0279,26.0457,26.016,26.0457,52000.0
2013-06-12 14:40:00,43.88,43.96,43.88,43.9,94200.0,26.0457,26.0932,26.0457,26.0576,94200.0
2013-06-12 14:50:00,43.9,43.99,43.89,43.98,65700.0,26.0576,26.111,26.0517,26.1051,65700.0
2013-06-12 15:00:00,43.99,44.0,43.91,43.96,96000.0,26.111,26.1169,26.0635,26.0932,96000.0
2013-06-12 15:10:00,43.96,43.98,43.89,43.89,92500.0,26.0932,26.1051,26.0517,26.0517,92500.0
2013-06-12 15:20:00,43.89,44.0,43.89,44.0,61600.0,26.0517,26.1169,26.0517,26.1169,61600.0
2013-06-12 15:30:00,44.0,44.02,43.91,43.96,113100.0,26.1169,26.1288,26.0635,26.0932,113100.0
2013-06-12 15:40:00,43.96,44.05,43.95,44.02,123000.0,26.0932,26.1466,26.0873,26.1288,123000.0
2013-06-12 15:50:00,44.02,44.03,43.91,43.93,250000.0,26.1288,26.1348,26.0635,26.0754,250000.0
2013-06-13 09:30:00,43.91,44.1,43.9,44.02,109000.0,26.0635,26.1763,26.0576,26.1288,109000.0
2013-06-13 09:40:00,44.03,44.09,44.01,44.03,43400.0,26.1348,26.1704,26.1229,26.1348,43400.0
2013-06-13 09:50:00,44.01,44.14,43.98,44.1,54200.0,26.1229,26.2,26.1051,26.1763,54200.0
2013-06-13 10:00:00,44.1,44.18,44.04,44.12,74000.0,26.1763,26.2238,26.1407,26.1882,74000.0
2013-06-13 10:10:00,44.12,44.2,44.08,44.2,75700.0,26.1882,26.2357,26.1644,26.2357,75700.0
2013-06-13 10:20:00,44.2,44.2,44.1,44.1,83100.0,26.2357,26.2357,26.1763,26.1763,83100.0
2013-06-13 10:30:00,44.11,44.14,44.04,44.06,118200.0,26.1822,26.2,26.1407,26.1526,118200.0
2013-06-13 10:40:00,44.05,44.06,43.87,43.89,138400.0,26.1466,26.1526,26.0398,26.0517,138400.0
2013-06-13 10:50:00,43.89,43.94,43.83,43.85,64800.0,26.0517,26.0813,26.016,26.0279,64800.0
2013-06-13 11:00:00,43.85,43.89,43.8,43.83,105200.0,26.0279,26.0517,25.9982,26.016,105200.0
2013-06-13 11:10:00,43.83,43.84,43.78,43.83,70100.0,26.016,26.022,25.9864,26.016,70100.0
2013-06-13 11:20:00,43.83,43.93,43.79,43.93,82500.0,26.016,26.0754,25.9923,26.0754,82500.0
2013-06-13 11:30:00,43.93,43.99,43.92,43.98,72100.0,26.0754,26.111,26.0695,26.1051,72100.0
2013-06-13 11:40:00,43.98,44.02,43.97,44.01,48900.0,26.1051,26.1288,26.0991,26.1229,48900.0
2013-06-13 11:50:00,44.01,44.06,43.96,44.06,64500.0,26.1229,26.1526,26.0932,26.1526,64500.0
2013-06-13 12:00:00,44.06,44.19,44.06,44.19,110600.0,26.1526,26.2297,26.1526,26.2297,110600.0
2013-06-13 12:10:00,44.18,44.19,44.05,44.08,61500.0,26.2238,26.2297,26.1466,26.1644,61500.0
2013-06-13 12:20:00,44.08,44.15,44.08,44.12,101300.0,26.1644,26.206,26.1644,26.1882,101300.0
2013-06-13 12:30:00,44.11,44.21,44.11,44.2,36100.0,26.1822,26.2416,26.1822,26.2357,36100.0
2013-06-13 12:40:00,44.2,44.29,44.17,44.26,518300.0,26.2357,26.2891,26.2179,26.2713,518300.0
2013-06-13 12:50:00,44.26,44.3,44.24,44.3,41900.0,26.2713,26.295,26.2594,26.295,41900.0
2013-06-13 13:00:00,44.3,44.33,44.24,44.31,47200.0,26.295,26.3128,26.2594,26.301,47200.0
2013-06-13 13:10:00,44.31,44.35,44.3,44.32,45500.0,26.301,26.3247,26.295,26.3069,45500.0
2013-06-13 13:20:00,44.31,44.34,44.31,44.34,32600.0,26.301,26.3188,26.301,26.3188,32600.0
2013-06-13 13:30:00,44.34,44.38,44.29,44.29,119100.0,26.3188,26.3425,26.2891,26.2891,119100.0
2013-06-13 13:40:00,44.29,44.32,44.28,44.3,42700.0,26.2891,26.3069,26.2831,26.295,42700.0
2013-06-13 13:50:00,44.31,44.35,44.29,44.34,79400.0,26.301,26.3247,26.2891,26.3188,79400.0
2013-06-13 14:00:00,44.33,44.39,44.33,44.38,90000.0,26.3128,26.3484,26.3128,26.3425,90000.0
2013-06-13 14:10:00,44.39,44.39,44.33,44.36,51400.0,26.3484,26.3484,26.3128,26.3306,51400.0
2013-06-13 14:20:00,44.35,44.39,44.34,44.36,67600.0,26.3247,26.3484,26.3188,26.3306,67600.0
2013-06-13 14:30:00,44.35,44.38,44.34,44.37,48300.0,26.3247,26.3425,26.3188,26.3366,48300.0
2013-06-13 14:40:00,44.37,44.38,44.31,44.31,67000.0,26.3366,26.3425,26.301,26.301,67000.0
2013-06-13 14:50:00,44.32,44.36,44.31,44.35,63300.0,26.3069,26.3306,26.301,26.3247,63300.0
2013-06-13 15:00:00,44.36,44.4,44.35,44.36,90100.0,26.3306,26.3544,26.3247,26.3306,90100.0
2013-06-13 15:10:00,44.36,44.38,44.32,44.34,79900.0,26.3306,26.3425,26.3069,26.3188,79900.0
2013-06-13 15:20:00,44.34,44.36,44.32,44.36,107400.0,26.3188,26.3306,26.3069,26.3306,107400.0
2013-06-13 15:30:00,44.36,44.43,44.34,44.43,122700.0,26.3306,26.3722,26.3188,26.3722,122700.0
2013-06-13 15:40:00,44.43,44.65,44.43,44.62,247700.0,26.3722,26.5028,26.3722,26.485,247700.0
2013-06-13 15:50:00,44.63,44.66,44.59,44.64,305300.0,26.4909,26.5087,26.4672,26.4968,305300.0
2013-06-14 09:30:00,44.59,44.64,44.45,44.6,177100.0,26.4672,26.4968,26.3841,26.4731,177100.0
2013-06-14 09:40:00,44.61,44.64,44.51,44.59,123800.0,26.479,26.4968,26.4197,26.4672,123800.0
2013-06-14 09:50:00,44.59,44.65,44.53,44.63,114300.0,26.4672,26.5028,26.4315,26.4909,114300.0
2013-06-14 10:00:00,44.62,44.74,44.61,44.65,167200.0,26.485,26.5562,26.479,26.5028,167200.0
2013-06-14 10:10:00,44.65,44.67,44.6,44.65,132200.0,26.5028,26.5146,26.4731,26.5028,132200.0
2013-06-14 10:20:00,44.65,44.7,44.62,44.64,284700.0,26.5028,26.5324,26.485,26.4968,284700.0
2013-06-14 10:30:00,44.65,44.75,44.65,44.74,162200.0,26.5028,26.5621,26.5028,26.5562,162200.0
2013-06-14 10:40:00,44.74,44.76,44.7,44.74,160500.0,26.5562,26.5681,26.5324,26.5562,160500.0
2013-06-14 10:50:00,44.74,44.74,44.59,44.61,103500.0,26.5562,26.5562,26.4672,26.479,103500.0
2013-06-14 11:00:00,44.61,44.7,44.56,44.68,146200.0,26.479,26.5324,26.4493,26.5206,146200.0
2013-06-14 11:10:00,44.68,44.7,44.63,44.69,88000.0,26.5206,26.5324,26.4909,26.5265,88000.0
2013-06-14 11:20:00,44.69,44.74,44.67,44.71,116700.0,26.5265,26.5562,26.5146,26.5384,116700.0
2013-06-14 11:30:00,44.71,44.72,44.62,44.64,63200.0,26.5384,26.5443,26.485,26.4968,63200.0
2013-06-14 11:40:00,44.65,44.68,44.58,44.59,58900.0,26.5028,26.5206,26.4612,26.4672,58900.0
2013-06-14 11:50:00,44.59,44.66,44.57,44.65,50800.0,26.4672,26.5087,26.4553,26.5028,50800.0
2013-06-14 12:00:00,44.65,44.65,44.57,44.61,72200.0,26.5028,26.5028,26.4553,26.479,72200.0
2013-06-14 12:10:00,44.61,44.65,44.59,44.62,61100.0,26.479,26.5028,26.4672,26.485,61100.0
2013-06-14 12:20:00,44.62,44.64,44.58,44.59,60800.0,26.485,26.4968,26.4612,26.4672,60800.0
2013-06-14 12:30:00,44.59,44.61,44.57,44.6,81500.0,26.4672,26.479,26.4553,26.4731,81500.0
2013-06-14 12:40:00,44.6,44.62,44.57,44.58,62700.0,26.4731,26.485,26.4553,26.4612,62700.0
2013-06-14 12:50:00,44.58,44.6,44.53,44.55,51200.0,26.4612,26.4731,26.4315,26.4434,51200.0
2013-06-14 13:00:00,44.55,44.55,44.5,44.54,37500.0,26.4434,26.4434,26.4137,26.4375,37500.0
2013-06-14 13:10:00,44.54,44.56,44.49,44.5,74800.0,26.4375,26.4493,26.4078,26.4137,74800.0
2013-06-14 13:20:00,44.5,44.51,44.4,44.45,51800.0,26.4137,26.4197,26.3544,26.3841,51800.0
2013-06-14 13:30:00,44.44,44.49,44.41,44.44,69800.0,26.3781,26.4078,26.3603,26.3781,69800.0
2013-06-14 13:40:00,44.45,44.46,44.42,44.42,47200.0,26.3841,26.39,26.3662,26.3662,47200.0
2013-06-14 13:50:00,44.43,44.44,44.38,44.43,64400.0,26.3722,26.3781,26.3425,26.3722,64400.0
2013-06-14 14:00:00,44.43,44.47,44.4,44.47,61600.0,26.3722,26.3959,26.3544,26.3959,61600.0
2013-06-14 14:10:00,44.47,44.58,44.46,44.58,69300.0,26.3959,26.4612,26.39,26.4612,69300.0
2013-06-14 14:20:00,44.57,44.64,44.55,44.55,66700.0,26.4553,26.4968,26.4434,26.4434,66700.0
2013-06-14 14:30:00,44.56,44.57,44.51,44.57,55100.0,26.4493,26.4553,26.4197,26.4553,55100.0
2013-06-14 14:40:00,44.57,44.62,44.56,44.58,63200.0,26.4553,26.485,26.4493,26.4612,63200.0
2013-06-14 14:50:00,44.58,44.58,44.44,44.46,50800.0,26.4612,26.4612,26.3781,26.39,50800.0
2013-06-14 15:00:00,44.46,44.61,44.45,44.59,76800.0,26.39,26.479,26.3841,26.4672,76800.0
2013-06-14 15:10:00,44.57,44.63,44.54,44.57,72800.0,26.4553,26.4909,26.4375,26.4553,72800.0
2013-06-14 15:20:00,44.56,44.61,44.54,44.54,96500.0,26.4493,26.479,26.4375,26.4375,96500.0
2013-06-14 15:30:00,44.54,44.57,44.48,44.53,90900.0,26.4375,26.4553,26.4019,26.4315,90900.0
2013-06-14 15:40:00,44.52,44.55,44.44,44.5,147100.0,26.4256,26.4434,26.3781,26.4137,147100.0
2013-06-14 15:50:00,44.51,44.53,44.48,44.48,157800.0,26.4197,26.4315,26.4019,26.4019,157800.0
2013-06-17 09:30:00,44.73,45.03,44.61,44.92,227500.0,26.5502,26.7283,26.479,26.663,227500.0
2013-06-17 09:40:00,44.92,45.04,44.81,45.02,107900.0,26.663,26.7343,26.5977,26.7224,107900.0
2013-06-17 09:50:00,45.04,45.06,44.86,44.87,150800.0,26.7343,26.7461,26.6274,26.6333,150800.0
2013-06-17 10:00:00,44.87,44.93,44.78,44.8,89300.0,26.6333,26.669,26.5799,26.5918,89300.0
2013-06-17 10:10:00,44.81,44.85,44.78,44.8,74800.0,26.5977,26.6215,26.5799,26.5918,74800.0
2013-06-17 10:20:00,44.82,44.82,44.77,44.8,61600.0,26.6037,26.6037,26.574,26.5918,61600.0
2013-06-17 10:30:00,44.8,44.86,44.79,44.81,48700.0,26.5918,26.6274,26.5859,26.5977,48700.0
2013-06-17 10:40:00,44.81,44.93,44.8,44.86,65200.0,26.5977,26.669,26.5918,26.6274,65200.0
2013-06-17 10:50:00,44.87,44.93,44.86,44.93,45900.0,26.6333,26.669,26.6274,26.669,45900.0
2013-06-17 11:00:00,44.93,44.96,44.9,44.96,49700.0,26.669,26.6868,26.6512,26.6868,49700.0
2013-06-17 11:10:00,44.96,44.97,44.88,44.9,54900.0,26.6868,26.6927,26.6393,26.6512,54900.0
2013-06-17 11:20:00,44.89,44.9,44.77,44.77,53500.0,26.6452,26.6512,26.574,26.574,53500.0
2013-06-17 11:30:00,44.77,44.8,44.7,44.71,76300.0,26.574,26.5918,26.5324,26.5384,76300.0
2013-06-17 11:40:00,44.71,44.78,44.71,44.76,54200.0,26.5384,26.5799,26.5384,26.5681,54200.0
2013-06-17 11:50:00,44.77,44.78,44.7,44.73,73800.0,26.574,26.5799,26.5324,26.5502,73800.0
2013-06-17 12:00:00,44.73,44.74,44.7,44.7,56200.0,26.5502,26.5562,26.5324,26.5324,56200.0
2013-06-17 12:10:00,44.71,44.72,44.67,44.67,38600.0,26.5384,26.5443,26.5146,26.5146,38600.0
2013-06-17 12:20:00,44.67,44.68,44.57,44.58,59900.0,26.5146,26.5206,26.4553,26.4612,59900.0
2013-06-17 12:30:00,44.57,44.63,44.57,44.62,39000.0,26.4553,26.4909,26.4553,26.485,39000.0
2013-06-17 12:40:00,44.62,44.65,44.62,44.64,42500.0,26.485,26.5028,26.485,26.4968,42500.0
2013-06-17 12:50:00,44.64,44.66,44.63,44.66,62800.0,26.4968,26.5087,26.4909,26.5087,62800.0
2013-06-17 13:00:00,44.66,44.72,44.66,44.71,32100.0,26.5087,26.5443,26.5087,26.5384,32100.0
2013-06-17 13:10:00,44.72,44.75,44.71,44.75,32600.0,26.5443,26.5621,26.5384,26.5621,32600.0
2013-06-17 13:20:00,44.75,44.8,44.74,44.8,62900.0,26.5621,26.5918,26.5562,26.5918,62900.0
2013-06-17 13:30:00,44.79,44.82,44.77,44.8,50300.0,26.5859,26.6037,26.574,26.5918,50300.0
2013-06-17 13:40:00,44.82,44.82,44.73,44.73,46500.0,26.6037,26.6037,26.5502,26.5502,46500.0
2013-06-17 13:50:00,44.75,44.75,44.7,44.71,34100.0,26.5621,26.5621,26.5324,26.5384,34100.0
2013-06-17 14:00:00,44.71,44.72,44.62,44.63,64800.0,26.5384,26.5443,26.485,26.4909,64800.0
2013-06-17 14:10:00,44.62,44.67,44.6,44.6,80700.0,26.485,26.5146,26.4731,26.4731,80700.0
2013-06-17 14:20:00,44.61,44.62,44.49,44.51,103400.0,26.479,26.485,26.4078,26.4197,103400.0
2013-06-17 14:30:00,44.51,44.54,44.49,44.52,106100.0,26.4197,26.4375,26.4078,26.4256,106100.0
2013-06-17 14:40:00,44.53,44.54,44.45,44.46,98100.0,26.4315,26.4375,26.3841,26.39,98100.0
2013-06-17 14:50:00,44.46,44.46,44.39,44.42,129900.0,26.39,26.39,26.3484,26.3662,129900.0
2013-06-17 15:00:00,44.41,44.51,44.38,44.48,98100.0,26.3603,26.4197,26.3425,26.4019,98100.0
2013-06-17 15:10:00,44.48,44.49,44.42,44.43,74000.0,26.4019,26.4078,26.3662,26.3722,74000.0
2013-06-17 15:20:00,44.43,44.47,44.4,44.46,80100.0,26.3722,26.3959,26.3544,26.39,80100.0
2013-06-17 15:30:00,44.47,44.57,44.46,44.55,101300.0,26.3959,26.4553,26.39,26.4434,101300.0
2013-06-17 15:40:00,44.55,44.56,44.47,44.51,183500.0,26.4434,26.4493,26.3959,26.4197,183500.0
2013-06-17 15:50:00,44.52,44.55,44.47,44.54,260600.0,26.4256,26.4434,26.3959,26.4375,260600.0
2013-06-18 09:30:00,44.63,44.75,44.45,44.49,102800.0,26.4909,26.5621,26.3841,26.4078,102800.0
2013-06-18 09:40:00,44.5,44.57,44.49,44.5,45600.0,26.4137,26.4553,26.4078,26.4137,45600.0
2013-06-18 09:50:00,44.49,44.53,44.45,44.46,58400.0,26.4078,26.4315,26.3841,26.39,58400.0
2013-06-18 10:00:00,44.47,44.6,44.47,44.56,66800.0,26.3959,26.4731,26.3959,26.4493,66800.0
2013-06-18 10:10:00,44.56,44.63,44.56,44.61,65700.0,26.4493,26.4909,26.4493,26.479,65700.0
2013-06-18 10:20:00,44.62,44.7,44.61,44.66,82100.0,26.485,26.5324,26.479,26.5087,82100.0
2013-06-18 10:30:00,44.66,44.78,44.65,44.78,65300.0,26.5087,26.5799,26.5028,26.5799,65300.0
2013-06-18 10:40:00,44.78,44.79,44.69,44.71,51100.0,26.5799,26.5859,26.5265,26.5384,51100.0
2013-06-18 10:50:00,44.72,44.77,44.7,44.74,30400.0,26.5443,26.574,26.5324,26.5562,30400.0
2013-06-18 11:00:00,44.73,44.77,44.7,44.76,46500.0,26.5502,26.574,26.5324,26.5681,46500.0
2013-06-18 11:10:00,44.76,44.76,44.69,44.7,29400.0,26.5681,26.5681,26.5265,26.5324,29400.0
2013-06-18 11:20:00,44.7,44.8,44.69,44.8,50100.0,26.5324,26.5918,26.5265,26.5918,50100.0
2013-06-18 11:30:00,44.8,44.89,44.78,44.86,65000.0,26.5918,26.6452,26.5799,26.6274,65000.0
2013-06-18 11:40:00,44.85,44.86,44.81,44.82,37800.0,26.6215,26.6274,26.5977,26.6037,37800.0
2013-06-18 11:50:00,44.82,44.84,44.79,44.84,54900.0,26.6037,26.6155,26.5859,26.6155,54900.0
2013-06-18 12:00:00,44.83,44.85,44.82,44.83,59500.0,26.6096,26.6215,26.6037,26.6096,59500.0
2013-06-18 12:10:00,44.83,44.85,44.81,44.82,29500.0,26.6096,26.6215,26.5977,26.6037,29500.0
2013-06-18 12:20:00,44.82,44.82,44.79,44.8,43600.0,26.6037,26.6037,26.5859,26.5918,43600.0
2013-06-18 12:30:00,44.8,44.84,44.79,44.81,46600.0,26.5918,26.6155,26.5859,26.5977,46600.0
2013-06-18 12:40:00,44.82,44.84,44.79,44.8,49300.0,26.6037,26.6155,26.5859,26.5918,49300.0
2013-06-18 12:50:00,44.8,44.84,44.79,44.8,78700.0,26.5918,26.6155,26.5859,26.5918,78700.0
2013-06-18 13:00:00,44.8,44.82,44.76,44.76,59600.0,26.5918,26.6037,26.5681,26.5681,59600.0
2013-06-18 13:10:00,44.75,44.78,44.75,44.75,60600.0,26.5621,26.5799,26.5621,26.5621,60600.0
2013-06-18 13:20:00,44.75,44.77,44.73,44.74,48700.0,26.5621,26.574,26.5502,26.5562,48700.0
2013-06-18 13:30:00,44.75,44.77,44.73,44.74,54700.0,26.5621,26.574,26.5502,26.5562,54700.0
2013-06-18 13:40:00,44.75,44.81,44.75,44.8,138000.0,26.5621,26.5977,26.5621,26.5918,138000.0
2013-06-18 13:50:00,44.8,44.82,44.76,44.77,60400.0,26.5918,26.6037,26.5681,26.574,60400.0
2013-06-18 14:00:00,44.77,44.8,44.75,44.78,236000.0,26.574,26.5918,26.5621,26.5799,236000.0
2013-06-18 14:10:00,44.77,44.79,44.77,44.78,49500.0,26.574,26.5859,26.574,26.5799,49500.0
2013-06-18 14:20:00,44.79,44.81,44.75,44.78,67400.0,26.5859,26.5977,26.5621,26.5799,67400.0
2013-06-18 14:30:00,44.78,44.81,44.76,44.8,55200.0,26.5799,26.5977,26.5681,26.5918,55200.0
2013-06-18 14:40:00,44.8,44.81,44.74,44.76,69400.0,26.5918,26.5977,26.5562,26.5681,69400.0
2013-06-18 14:50:00,44.77,44.79,44.73,44.74,51400.0,26.574,26.5859,26.5502,26.5562,51400.0
2013-06-18 15:00:00,44.75,44.75,44.71,44.72,83600.0,26.5621,26.5621,26.5384,26.5443,83600.0
2013-06-18 15:10:00,44.72,44.72,44.61,44.64,130300.0,26.5443,26.5443,26.479,26.4968,130300.0
2013-06-18 15:20:00,44.65,44.66,44.63,44.64,147400.0,26.5028,26.5087,26.4909,26.4968,147400.0
2013-06-18 15:30:00,44.65,44.66,44.62,44.64,95900.0,26.5028,26.5087,26.485,26.4968,95900.0
2013-06-18 15:40:00,44.64,44.68,44.6,44.67,406200.0,26.4968,26.5206,26.4731,26.5146,406200.0
2013-06-18 15:50:00,44.66,44.75,44.64,44.75,239700.0,26.5087,26.5621,26.4968,26.5621,239700.0
2013-06-19 09:30:00,44.74,44.75,44.53,44.62,91100.0,26.5562,26.5621,26.4315,26.485,91100.0
2013-06-19 09:40:00,44.63,44.64,44.55,44.58,78600.0,26.4909,26.4968,26.4434,26.4612,78600.0
2013-06-19 09:50:00,44.55,44.56,44.5,44.55,41700.0,26.4434,26.4493,26.4137,26.4434,41700.0
2013-06-19 10:00:00,44.53,44.59,44.51,44.53,68600.0,26.4315,26.4672,26.4197,26.4315,68600.0
2013-06-19 10:10:00,44.54,44.56,44.47,44.48,51400.0,26.4375,26.4493,26.3959,26.4019,51400.0
2013-06-19 10:20:00,44.49,44.55,44.47,44.52,36700.0,26.4078,26.4434,26.3959,26.4256,36700.0
2013-06-19 10:30:00,44.52,44.55,44.45,44.47,61700.0,26.4256,26.4434,26.3841,26.3959,61700.0
2013-06-19 10:40:00,44.46,44.54,44.46,44.53,31500.0,26.39,26.4375,26.39,26.4315,31500.0
2013-06-19 10:50:00,44.53,44.54,44.47,44.53,41700.0,26.4315,26.4375,26.3959,26.4315,41700.0
2013-06-19 11:00:00,44.53,44.55,44.49,44.54,54300.0,26.4315,26.4434,26.4078,26.4375,54300.0
2013-06-19 11:10:00,44.53,44.6,44.51,44.6,37000.0,26.4315,26.4731,26.4197,26.4731,37000.0
2013-06-19 11:20:00,44.59,44.62,44.58,44.61,32000.0,26.4672,26.485,26.4612,26.479,32000.0
2013-06-19 11:30:00,44.61,44.69,44.6,44.65,58400.0,26.479,26.5265,26.4731,26.5028,58400.0
2013-06-19 11:40:00,44.64,44.66,44.62,44.63,31800.0,26.4968,26.5087,26.485,26.4909,31800.0
2013-06-19 11:50:00,44.64,44.66,44.61,44.62,24700.0,26.4968,26.5087,26.479,26.485,24700.0
2013-06-19 12:00:00,44.62,44.62,44.57,44.59,41300.0,26.485,26.485,26.4553,26.4672,41300.0
2013-06-19 12:10:00,44.59,44.62,44.58,44.59,35700.0,26.4672,26.485,26.4612,26.4672,35700.0
2013-06-19 12:20:00,44.59,44.64,44.59,44.64,53200.0,26.4672,26.4968,26.4672,26.4968,53200.0
2013-06-19 12:30:00,44.63,44.65,44.6,44.64,26100.0,26.4909,26.5028,26.4731,26.4968,26100.0
2013-06-19 12:40:00,44.63,44.66,44.63,44.64,32500.0,26.4909,26.5087,26.4909,26.4968,32500.0
2013-06-19 12:50:00,44.64,44.65,44.6,44.63,22500.0,26.4968,26.5028,26.4731,26.4909,22500.0
2013-06-19 13:00:00,44.64,44.64,44.58,44.62,30700.0,26.4968,26.4968,26.4612,26.485,30700.0
2013-06-19 13:10:00,44.63,44.69,44.62,44.69,22400.0,26.4909,26.5265,26.485,26.5265,22400.0
2013-06-19 13:20:00,44.69,44.72,44.68,44.71,27300.0,26.5265,26.5443,26.5206,26.5384,27300.0
2013-06-19 13:30:00,44.7,44.7,44.69,44.69,30400.0,26.5324,26.5324,26.5265,26.5265,30400.0
2013-06-19 13:40:00,44.69,44.72,44.68,44.7,77200.0,26.5265,26.5443,26.5206,26.5324,77200.0
2013-06-19 13:50:00,44.7,44.72,44.67,44.7,49000.0,26.5324,26.5443,26.5146,26.5324,49000.0
2013-06-19 14:00:00,44.71,44.72,44.35,44.41,149500.0,26.5384,26.5443,26.3247,26.3603,149500.0
2013-06-19 14:10:00,44.4,44.42,44.3,44.33,305800.0,26.3544,26.3662,26.295,26.3128,305800.0
2013-06-19 14:20:00,44.33,44.33,44.11,44.17,256000.0,26.3128,26.3128,26.1822,26.2179,256000.0
2013-06-19 14:30:00,44.17,44.38,44.15,44.26,221800.0,26.2179,26.3425,26.206,26.2713,221800.0
2013-06-19 14:40:00,44.26,44.37,44.04,44.05,155400.0,26.2713,26.3366,26.1407,26.1466,155400.0
2013-06-19 14:50:00,44.04,44.04,43.79,43.83,211000.0,26.1407,26.1407,25.9923,26.016,211000.0
2013-06-19 15:00:00,43.83,44.01,43.81,43.96,136400.0,26.016,26.1229,26.0042,26.0932,136400.0
2013-06-19 15:10:00,43.97,44.0,43.9,43.9,117800.0,26.0991,26.1169,26.0576,26.0576,117800.0
2013-06-19 15:20:00,43.9,44.0,43.89,43.99,99100.0,26.0576,26.1169,26.0517,26.111,99100.0
2013-06-19 15:30:00,43.99,44.0,43.82,43.85,308200.0,26.111,26.1169,26.0101,26.0279,308200.0
2013-06-19 15:40:00,43.85,43.88,43.71,43.72,581300.0,26.0279,26.0457,25.9448,25.9507,581300.0
2013-06-19 15:50:00,43.73,43.78,43.56,43.58,619600.0,25.9567,25.9864,25.8558,25.8676,619600.0
2013-06-20 09:30:00,43.42,43.48,43.22,43.38,378700.0,25.7727,25.8083,25.654,25.7489,378700.0
2013-06-20 09:40:00,43.38,43.52,43.3,43.36,150900.0,25.7489,25.832,25.7014,25.7371,150900.0
2013-06-20 09:50:00,43.35,43.36,43.2,43.22,122800.0,25.7311,25.7371,25.6421,25.654,122800.0
2013-06-20 10:00:00,43.22,43.24,43.08,43.09,183400.0,25.654,25.6658,25.5709,25.5768,183400.0
2013-06-20 10:10:00,43.08,43.11,42.75,42.94,531900.0,25.5709,25.5887,25.375,25.4878,531900.0
2013-06-20 10:20:00,42.94,43.11,42.86,42.88,157100.0,25.4878,25.5887,25.4403,25.4522,157100.0
2013-06-20 10:30:00,42.87,43.0,42.7,43.0,158000.0,25.4462,25.5234,25.3453,25.5234,158000.0
2013-06-20 10:40:00,42.99,42.99,42.84,42.9,112100.0,25.5174,25.5174,25.4284,25.464,112100.0
2013-06-20 10:50:00,42.9,42.95,42.88,42.91,140800.0,25.464,25.4937,25.4522,25.47,140800.0
2013-06-20 11:00:00,42.9,42.98,42.88,42.9,128100.0,25.464,25.5115,25.4522,25.464,128100.0
2013-06-20 11:10:00,42.9,42.93,42.84,42.88,123000.0,25.464,25.4818,25.4284,25.4522,123000.0
2013-06-20 11:20:00,42.87,42.97,42.83,42.94,131700.0,25.4462,25.5056,25.4225,25.4878,131700.0
2013-06-20 11:30:00,42.94,42.98,42.9,42.98,135000.0,25.4878,25.5115,25.464,25.5115,135000.0
2013-06-20 11:40:00,42.99,43.04,42.97,42.98,106800.0,25.5174,25.5471,25.5056,25.5115,106800.0
2013-06-20 11:50:00,42.98,42.99,42.91,42.91,81200.0,25.5115,25.5174,25.47,25.47,81200.0
2013-06-20 12:00:00,42.9,42.96,42.9,42.93,84600.0,25.464,25.4996,25.464,25.4818,84600.0
2013-06-20 12:10:00,42.93,42.96,42.9,42.91,99000.0,25.4818,25.4996,25.464,25.47,99000.0
2013-06-20 12:20:00,42.9,42.92,42.87,42.9,85800.0,25.464,25.4759,25.4462,25.464,85800.0
2013-06-20 12:30:00,42.89,42.95,42.89,42.9,111700.0,25.4581,25.4937,25.4581,25.464,111700.0
2013-06-20 12:40:00,42.89,42.91,42.86,42.88,102000.0,25.4581,25.47,25.4403,25.4522,102000.0
2013-06-20 12:50:00,42.88,42.89,42.83,42.84,91500.0,25.4522,25.4581,25.4225,25.4284,91500.0
2013-06-20 13:00:00,42.83,42.89,42.81,42.89,72100.0,25.4225,25.4581,25.4106,25.4581,72100.0
2013-06-20 13:10:00,42.88,42.89,42.77,42.79,96500.0,25.4522,25.4581,25.3869,25.3987,96500.0
2013-06-20 13:20:00,42.79,42.79,42.75,42.77,100300.0,25.3987,25.3987,25.375,25.3869,100300.0
2013-06-20 13:30:00,42.76,42.8,42.74,42.77,82500.0,25.3809,25.4047,25.3691,25.3869,82500.0
2013-06-20 13:40:00,42.76,42.86,42.75,42.84,84200.0,25.3809,25.4403,25.375,25.4284,84200.0
2013-06-20 13:50:00,42.85,42.85,42.81,42.84,73900.0,25.4343,25.4343,25.4106,25.4284,73900.0
2013-06-20 14:00:00,42.83,42.84,42.76,42.77,106200.0,25.4225,25.4284,25.3809,25.3869,106200.0
2013-06-20 14:10:00,42.77,42.77,42.68,42.69,155300.0,25.3869,25.3869,25.3334,25.3394,155300.0
2013-06-20 14:20:00,42.7,42.71,42.56,42.57,161800.0,25.3453,25.3512,25.2622,25.2681,161800.0
2013-06-20 14:30:00,42.58,42.64,42.52,42.54,125400.0,25.2741,25.3097,25.2385,25.2503,125400.0
2013-06-20 14:40:00,42.55,42.66,42.54,42.57,112500.0,25.2563,25.3216,25.2503,25.2681,112500.0
2013-06-20 14:50:00,42.56,42.56,42.41,42.43,297200.0,25.2622,25.2622,25.1732,25.185,297200.0
2013-06-20 15:00:00,42.44,42.63,42.42,42.62,131700.0,25.191,25.3038,25.1791,25.2978,131700.0
2013-06-20 15:10:00,42.62,42.63,42.43,42.43,145800.0,25.2978,25.3038,25.185,25.185,145800.0
2013-06-20 15:20:00,42.43,42.48,42.32,42.46,237500.0,25.185,25.2147,25.1198,25.2029,237500.0
2013-06-20 15:30:00,42.46,42.51,42.4,42.45,227900.0,25.2029,25.2325,25.1672,25.1969,227900.0
2013-06-20 15:40:00,42.45,42.5,42.41,42.43,429600.0,25.1969,25.2266,25.1732,25.185,429600.0
2013-06-20 15:50:00,42.43,42.57,42.43,42.49,624000.0,25.185,25.2681,25.185,25.2207,624000.0
2013-06-21 09:30:00,43.15,43.59,43.08,43.09,1544300.0,25.6124,25.8736,25.5709,25.5768,1544300.0
2013-06-21 09:40:00,43.09,43.14,42.9,43.14,409700.0,25.5768,25.6065,25.464,25.6065,409700.0
2013-06-21 09:50:00,43.14,43.21,43.09,43.19,203000.0,25.6065,25.648,25.5768,25.6362,203000.0
2013-06-21 10:00:00,43.18,43.3,43.11,43.15,240300.0,25.6302,25.7014,25.5887,25.6124,240300.0
2013-06-21 10:10:00,43.15,43.2,43.08,43.17,233900.0,25.6124,25.6421,25.5709,25.6243,233900.0
2013-06-21 10:20:00,43.17,43.18,42.97,43.06,218100.0,25.6243,25.6302,25.5056,25.559,218100.0
2013-06-21 10:30:00,43.06,43.12,43.03,43.05,180800.0,25.559,25.5946,25.5412,25.5531,180800.0
2013-06-21 10:40:00,43.05,43.05,42.97,43.02,124300.0,25.5531,25.5531,25.5056,25.5353,124300.0
2013-06-21 10:50:00,43.03,43.06,42.91,42.95,214300.0,25.5412,25.559,25.47,25.4937,214300.0
2013-06-21 11:00:00,42.94,42.99,42.8,42.84,219800.0,25.4878,25.5174,25.4047,25.4284,219800.0
2013-06-21 11:10:00,42.84,42.84,42.68,42.72,219500.0,25.4284,25.4284,25.3334,25.3572,219500.0
2013-06-21 11:20:00,42.71,42.71,42.5,42.5,237500.0,25.3512,25.3512,25.2266,25.2266,237500.0
2013-06-21 11:30:00,42.49,42.59,42.33,42.58,289600.0,25.2207,25.28,25.1257,25.2741,289600.0
2013-06-21 11:40:00,42.59,42.7,42.56,42.61,138400.0,25.28,25.3453,25.2622,25.2919,138400.0
2013-06-21 11:50:00,42.6,42.62,42.52,42.58,150400.0,25.286,25.2978,25.2385,25.2741,150400.0
2013-06-21 12:00:00,42.58,42.69,42.56,42.56,158400.0,25.2741,25.3394,25.2622,25.2622,158400.0
2013-06-21 12:10:00,42.57,42.57,42.44,42.51,160000.0,25.2681,25.2681,25.191,25.2325,160000.0
2013-06-21 12:20:00,42.52,42.59,42.49,42.53,109900.0,25.2385,25.28,25.2207,25.2444,109900.0
2013-06-21 12:30:00,42.53,42.58,42.52,42.54,79400.0,25.2444,25.2741,25.2385,25.2503,79400.0
2013-06-21 12:40:00,42.54,42.79,42.54,42.76,108900.0,25.2503,25.3987,25.2503,25.3809,108900.0
2013-06-21 12:50:00,42.77,43.0,42.72,43.0,128500.0,25.3869,25.5234,25.3572,25.5234,128500.0
2013-06-21 13:00:00,43.0,43.01,42.85,42.88,171600.0,25.5234,25.5293,25.4343,25.4522,171600.0
2013-06-21 13:10:00,42.88,43.04,42.88,43.02,146100.0,25.4522,25.5471,25.4522,25.5353,146100.0
2013-06-21 13:20:00,43.02,43.02,42.9,42.94,121200.0,25.5353,25.5353,25.464,25.4878,121200.0
2013-06-21 13:30:00,42.94,43.1,42.93,43.09,235700.0,25.4878,25.5827,25.4818,25.5768,235700.0
2013-06-21 13:40:00,43.09,43.09,43.02,43.03,104300.0,25.5768,25.5768,25.5353,25.5412,104300.0
2013-06-21 13:50:00,43.03,43.04,42.96,42.98,93500.0,25.5412,25.5471,25.4996,25.5115,93500.0
2013-06-21 14:00:00,42.98,42.99,42.9,42.91,183100.0,25.5115,25.5174,25.464,25.47,183100.0
2013-06-21 14:10:00,42.91,43.07,42.91,43.06,64400.0,25.47,25.5649,25.47,25.559,64400.0
2013-06-21 14:20:00,43.07,43.09,43.0,43.07,79600.0,25.5649,25.5768,25.5234,25.5649,79600.0
2013-06-21 14:30:00,43.07,43.12,43.06,43.09,123700.0,25.5649,25.5946,25.559,25.5768,123700.0
2013-06-21 14:40:00,43.1,43.1,43.03,43.08,103400.0,25.5827,25.5827,25.5412,25.5709,103400.0
2013-06-21 14:50:00,43.07,43.19,43.07,43.19,89900.0,25.5649,25.6362,25.5649,25.6362,89900.0
2013-06-21 15:00:00,43.18,43.34,43.12,43.31,206800.0,25.6302,25.7252,25.5946,25.7074,206800.0
2013-06-21 15:10:00,43.31,43.39,43.22,43.23,165000.0,25.7074,25.7549,25.654,25.6599,165000.0
2013-06-21 15:20:00,43.23,43.29,43.18,43.29,94800.0,25.6599,25.6955,25.6302,25.6955,94800.0
2013-06-21 15:30:00,43.29,43.32,43.22,43.22,202100.0,25.6955,25.7133,25.654,25.654,202100.0
2013-06-21 15:40:00,43.22,43.23,43.07,43.16,277800.0,25.654,25.6599,25.5649,25.6183,277800.0
2013-06-21 15:50:00,43.16,43.18,43.06,43.09,824600.0,25.6183,25.6302,25.559,25.5768,824600.0
2013-06-24 09:30:00,42.84,42.85,42.49,42.56,178800.0,25.4284,25.4343,25.2207,25.2622,178800.0
2013-06-24 09:40:00,42.56,42.82,42.56,42.82,135900.0,25.2622,25.4165,25.2622,25.4165,135900.0
2013-06-24 09:50:00,42.81,42.81,42.54,42.64,144200.0,25.4106,25.4106,25.2503,25.3097,144200.0
2013-06-24 10:00:00,42.64,42.77,42.53,42.75,126200.0,25.3097,25.3869,25.2444,25.375,126200.0
2013-06-24 10:10:00,42.75,42.79,42.69,42.78,82200.0,25.375,25.3987,25.3394,25.3928,82200.0
2013-06-24 10:20:00,42.79,42.8,42.51,42.52,109500.0,25.3987,25.4047,25.2325,25.2385,109500.0
2013-06-24 10:30:00,42.52,42.66,42.47,42.64,182900.0,25.2385,25.3216,25.2088,25.3097,182900.0
2013-06-24 10:40:00,42.63,42.67,42.6,42.66,73400.0,25.3038,25.3275,25.286,25.3216,73400.0
2013-06-24 10:50:00,42.66,42.77,42.66,42.69,118900.0,25.3216,25.3869,25.3216,25.3394,118900.0
2013-06-24 11:00:00,42.69,42.74,42.67,42.74,80800.0,25.3394,25.3691,25.3275,25.3691,80800.0
2013-06-24 11:10:00,42.73,42.78,42.67,42.68,127800.0,25.3631,25.3928,25.3275,25.3334,127800.0
2013-06-24 11:20:00,42.68,42.68,42.55,42.57,120100.0,25.3334,25.3334,25.2563,25.2681,120100.0
2013-06-24 11:30:00,42.57,42.68,42.57,42.62,81400.0,25.2681,25.3334,25.2681,25.2978,81400.0
2013-06-24 11:40:00,42.62,42.71,42.6,42.64,66800.0,25.2978,25.3512,25.286,25.3097,66800.0
2013-06-24 11:50:00,42.64,42.78,42.64,42.75,66200.0,25.3097,25.3928,25.3097,25.375,66200.0
2013-06-24 12:00:00,42.75,42.81,42.68,42.7,79100.0,25.375,25.4106,25.3334,25.3453,79100.0
2013-06-24 12:10:00,42.69,42.74,42.66,42.71,39200.0,25.3394,25.3691,25.3216,25.3512,39200.0
2013-06-24 12:20:00,42.7,42.76,42.67,42.72,54400.0,25.3453,25.3809,25.3275,25.3572,54400.0
2013-06-24 12:30:00,42.72,42.8,42.71,42.74,94800.0,25.3572,25.4047,25.3512,25.3691,94800.0
2013-06-24 12:40:00,42.74,42.79,42.69,42.69,68700.0,25.3691,25.3987,25.3394,25.3394,68700.0
2013-06-24 12:50:00,42.69,42.76,42.65,42.76,66800.0,25.3394,25.3809,25.3156,25.3809,66800.0
2013-06-24 13:00:00,42.76,42.78,42.72,42.77,89900.0,25.3809,25.3928,25.3572,25.3869,89900.0
2013-06-24 13:10:00,42.77,42.96,42.76,42.95,58000.0,25.3869,25.4996,25.3809,25.4937,58000.0
2013-06-24 13:20:00,42.96,42.98,42.89,42.98,59100.0,25.4996,25.5115,25.4581,25.5115,59100.0
2013-06-24 13:30:00,42.98,43.04,42.96,43.03,92400.0,25.5115,25.5471,25.4996,25.5412,92400.0
2013-06-24 13:40:00,43.03,43.15,43.03,43.04,71800.0,25.5412,25.6124,25.5412,25.5471,71800.0
2013-06-24 13:50:00,43.04,43.05,42.92,43.05,89500.0,25.5471,25.5531,25.4759,25.5531,89500.0
2013-06-24 14:00:00,43.06,43.13,43.0,43.12,62700.0,25.559,25.6005,25.5234,25.5946,62700.0
2013-06-24 14:10:00,43.12,43.23,43.11,43.23,79000.0,25.5946,25.6599,25.5887,25.6599,79000.0
2013-06-24 14:20:00,43.24,43.33,43.23,43.27,89200.0,25.6658,25.7193,25.6599,25.6836,89200.0
2013-06-24 14:30:00,43.27,43.31,43.25,43.31,70200.0,25.6836,25.7074,25.6718,25.7074,70200.0
2013-06-24 14:40:00,43.31,43.31,43.21,43.22,72000.0,25.7074,25.7074,25.648,25.654,72000.0
2013-06-24 14:50:00,43.22,43.25,43.07,43.11,99300.0,25.654,25.6718,25.5649,25.5887,99300.0
2013-06-24 15:00:00,43.11,43.24,43.08,43.2,94200.0,25.5887,25.6658,25.5709,25.6421,94200.0
2013-06-24 15:10:00,43.2,43.25,43.08,43.12,116100.0,25.6421,25.6718,25.5709,25.5946,116100.0
2013-06-24 15:20:00,43.12,43.21,43.12,43.13,113900.0,25.5946,25.648,25.5946,25.6005,113900.0
2013-06-24 15:30:00,43.13,43.23,43.12,43.21,79100.0,25.6005,25.6599,25.5946,25.648,79100.0
2013-06-24 15:40:00,43.21,43.22,42.99,43.04,210900.0,25.648,25.654,25.5174,25.5471,210900.0
2013-06-24 15:50:00,43.03,43.14,42.94,42.95,313000.0,25.5412,25.6065,25.4878,25.4937,313000.0
2013-06-25 09:30:00,43.13,43.27,42.91,42.97,146300.0,25.6005,25.6836,25.47,25.5056,146300.0
2013-06-25 09:40:00,42.97,43.13,42.97,43.06,90100.0,25.5056,25.6005,25.5056,25.559,90100.0
2013-06-25 09:50:00,43.06,43.09,43.01,43.09,206300.0,25.559,25.5768,25.5293,25.5768,206300.0
2013-06-25 10:00:00,43.09,43.18,43.02,43.09,112400.0,25.5768,25.6302,25.5353,25.5768,112400.0
2013-06-25 10:10:00,43.1,43.29,43.03,43.07,136800.0,25.5827,25.6955,25.5412,25.5649,136800.0
2013-06-25 10:20:00,43.06,43.3,43.06,43.22,133300.0,25.559,25.7014,25.559,25.654,133300.0
2013-06-25 10:30:00,43.21,43.22,43.12,43.19,60600.0,25.648,25.654,25.5946,25.6362,60600.0
2013-06-25 10:40:00,43.19,43.42,43.18,43.42,118300.0,25.6362,25.7727,25.6302,25.7727,118300.0
2013-06-25 10:50:00,43.42,43.54,43.4,43.52,81500.0,25.7727,25.8439,25.7608,25.832,81500.0
2013-06-25 11:00:00,43.52,43.53,43.38,43.48,97200.0,25.832,25.838,25.7489,25.8083,97200.0
2013-06-25 11:10:00,43.47,43.48,43.4,43.44,58800.0,25.8024,25.8083,25.7608,25.7845,58800.0
2013-06-25 11:20:00,43.44,43.46,43.4,43.44,106600.0,25.7845,25.7964,25.7608,25.7845,106600.0
2013-06-25 11:30:00,43.43,43.5,43.41,43.42,54200.0,25.7786,25.8202,25.7667,25.7727,54200.0
2013-06-25 11:40:00,43.43,43.47,43.34,43.37,93600.0,25.7786,25.8024,25.7252,25.743,93600.0
2013-06-25 11:50:00,43.37,43.53,43.37,43.53,71900.0,25.743,25.838,25.743,25.838,71900.0
2013-06-25 12:00:00,43.53,43.67,43.51,43.66,168300.0,25.838,25.9211,25.8261,25.9151,168300.0
2013-06-25 12:10:00,43.66,43.75,43.61,43.73,134000.0,25.9151,25.9686,25.8855,25.9567,134000.0
2013-06-25 12:20:00,43.73,43.8,43.71,43.77,223700.0,25.9567,25.9982,25.9448,25.9804,223700.0
2013-06-25 12:30:00,43.78,43.82,43.73,43.78,153000.0,25.9864,26.0101,25.9567,25.9864,153000.0
2013-06-25 12:40:00,43.79,43.79,43.72,43.75,61900.0,25.9923,25.9923,25.9507,25.9686,61900.0
2013-06-25 12:50:00,43.74,43.77,43.67,43.69,89500.0,25.9626,25.9804,25.9211,25.9329,89500.0
2013-06-25 13:00:00,43.7,43.73,43.65,43.66,78100.0,25.9389,25.9567,25.9092,25.9151,78100.0
2013-06-25 13:10:00,43.65,43.67,43.62,43.64,66800.0,25.9092,25.9211,25.8914,25.9033,66800.0
2013-06-25 13:20:00,43.63,43.66,43.62,43.62,94800.0,25.8973,25.9151,25.8914,25.8914,94800.0
2013-06-25 13:30:00,43.63,43.63,43.57,43.61,73300.0,25.8973,25.8973,25.8617,25.8855,73300.0
2013-06-25 13:40:00,43.62,43.63,43.56,43.63,67400.0,25.8914,25.8973,25.8558,25.8973,67400.0
2013-06-25 13:50:00,43.63,43.63,43.54,43.57,78200.0,25.8973,25.8973,25.8439,25.8617,78200.0
2013-06-25 14:00:00,43.57,43.61,43.52,43.6,80100.0,25.8617,25.8855,25.832,25.8795,80100.0
2013-06-25 14:10:00,43.61,43.66,43.57,43.61,85200.0,25.8855,25.9151,25.8617,25.8855,85200.0
2013-06-25 14:20:00,43.61,43.63,43.54,43.63,113300.0,25.8855,25.8973,25.8439,25.8973,113300.0
2013-06-25 14:30:00,43.63,43.76,43.63,43.7,80900.0,25.8973,25.9745,25.8973,25.9389,80900.0
2013-06-25 14:40:00,43.71,43.71,43.57,43.62,89900.0,25.9448,25.9448,25.8617,25.8914,89900.0
2013-06-25 14:50:00,43.63,43.67,43.5,43.52,95600.0,25.8973,25.9211,25.8202,25.832,95600.0
2013-06-25 15:00:00,43.52,43.71,43.51,43.71,127300.0,25.832,25.9448,25.8261,25.9448,127300.0
2013-06-25 15:10:00,43.71,43.71,43.56,43.57,96900.0,25.9448,25.9448,25.8558,25.8617,96900.0
2013-06-25 15:20:00,43.56,43.68,43.55,43.66,104000.0,25.8558,25.927,25.8498,25.9151,104000.0
2013-06-25 15:30:00,43.67,43.77,43.66,43.7,101500.0,25.9211,25.9804,25.9151,25.9389,101500.0
2013-06-25 15:40:00,43.69,43.72,43.58,43.6,352100.0,25.9329,25.9507,25.8676,25.8795,352100.0
2013-06-25 15:50:00,43.59,43.63,43.55,43.57,480400.0,25.8736,25.8973,25.8498,25.8617,480400.0
2013-06-26 09:30:00,43.8,44.05,43.8,44.03,177200.0,25.9982,26.1466,25.9982,26.1348,177200.0
2013-06-26 09:40:00,44.03,44.04,43.86,43.92,80500.0,26.1348,26.1407,26.0338,26.0695,80500.0
2013-06-26 09:50:00,43.92,43.97,43.77,43.82,58200.0,26.0695,26.0991,25.9804,26.0101,58200.0
2013-06-26 10:00:00,43.83,43.85,43.74,43.77,70600.0,26.016,26.0279,25.9626,25.9804,70600.0
2013-06-26 10:10:00,43.78,43.8,43.72,43.79,75000.0,25.9864,25.9982,25.9507,25.9923,75000.0
2013-06-26 10:20:00,43.79,43.81,43.74,43.76,129200.0,25.9923,26.0042,25.9626,25.9745,129200.0
2013-06-26 10:30:00,43.77,43.85,43.68,43.84,126700.0,25.9804,26.0279,25.927,26.022,126700.0
2013-06-26 10:40:00,43.84,43.9,43.82,43.83,43300.0,26.022,26.0576,26.0101,26.016,43300.0
2013-06-26 10:50:00,43.83,43.87,43.75,43.78,48000.0,26.016,26.0398,25.9686,25.9864,48000.0
2013-06-26 11:00:00,43.78,43.78,43.69,43.77,103100.0,25.9864,25.9864,25.9329,25.9804,103100.0
2013-06-26 11:10:00,43.76,43.9,43.75,43.81,79400.0,25.9745,26.0576,25.9686,26.0042,79400.0
2013-06-26 11:20:00,43.82,43.85,43.75,43.85,78600.0,26.0101,26.0279,25.9686,26.0279,78600.0
2013-06-26 11:30:00,43.85,43.95,43.82,43.83,76100.0,26.0279,26.0873,26.0101,26.016,76100.0
2013-06-26 11:40:00,43.84,43.85,43.79,43.84,46100.0,26.022,26.0279,25.9923,26.022,46100.0
2013-06-26 11:50:00,43.84,43.91,43.83,43.88,43000.0,26.022,26.0635,26.016,26.0457,43000.0
2013-06-26 12:00:00,43.88,43.98,43.87,43.94,65900.0,26.0457,26.1051,26.0398,26.0813,65900.0
2013-06-26 12:10:00,43.94,43.98,43.92,43.94,54600.0,26.0813,26.1051,26.0695,26.0813,54600.0
2013-06-26 12:20:00,43.94,43.95,43.85,43.86,38300.0,26.0813,26.0873,26.0279,26.0338,38300.0
2013-06-26 12:30:00,43.87,43.88,43.8,43.85,38300.0,26.0398,26.0457,25.9982,26.0279,38300.0
2013-06-26 12:40:00,43.85,43.93,43.85,43.88,40700.0,26.0279,26.0754,26.0279,26.0457,40700.0
2013-06-26 12:50:00,43.87,43.87,43.79,43.83,44700.0,26.0398,26.0398,25.9923,26.016,44700.0
2013-06-26 13:00:00,43.83,43.87,43.82,43.84,84000.0,26.016,26.0398,26.0101,26.022,84000.0
2013-06-26 13:10:00,43.84,43.97,43.84,43.91,63800.0,26.022,26.0991,26.022,26.0635,63800.0
2013-06-26 13:20:00,43.91,43.99,43.9,43.98,48500.0,26.0635,26.111,26.0576,26.1051,48500.0
2013-06-26 13:30:00,43.98,43.99,43.91,43.95,30100.0,26.1051,26.111,26.0635,26.0873,30100.0
2013-06-26 13:40:00,43.95,43.98,43.9,43.95,34000.0,26.0873,26.1051,26.0576,26.0873,34000.0
2013-06-26 13:50:00,43.95,43.98,43.94,43.94,82400.0,26.0873,26.1051,26.0813,26.0813,82400.0
2013-06-26 14:00:00,43.94,43.98,43.93,43.98,102200.0,26.0813,26.1051,26.0754,26.1051,102200.0
2013-06-26 14:10:00,43.98,44.0,43.94,43.95,127500.0,26.1051,26.1169,26.0813,26.0873,127500.0
2013-06-26 14:20:00,43.95,43.99,43.94,43.98,99800.0,26.0873,26.111,26.0813,26.1051,99800.0
2013-06-26 14:30:00,43.99,44.01,43.97,44.01,74600.0,26.111,26.1229,26.0991,26.1229,74600.0
2013-06-26 14:40:00,44.01,44.05,44.0,44.02,52300.0,26.1229,26.1466,26.1169,26.1288,52300.0
2013-06-26 14:50:00,44.02,44.07,44.01,44.06,56300.0,26.1288,26.1585,26.1229,26.1526,56300.0
2013-06-26 15:00:00,44.05,44.17,44.05,44.12,87000.0,26.1466,26.2179,26.1466,26.1882,87000.0
2013-06-26 15:10:00,44.12,44.14,44.1,44.13,60200.0,26.1882,26.2,26.1763,26.1941,60200.0
2013-06-26 15:20:00,44.13,44.16,44.13,44.14,77700.0,26.1941,26.2119,26.1941,26.2,77700.0
2013-06-26 15:30:00,44.15,44.15,44.09,44.12,87900.0,26.206,26.206,26.1704,26.1882,87900.0
2013-06-26 15:40:00,44.12,44.13,44.03,44.09,96100.0,26.1882,26.1941,26.1348,26.1704,96100.0
2013-06-26 15:50:00,44.09,44.11,44.02,44.04,307300.0,26.1704,26.1822,26.1288,26.1407,307300.0
2013-06-27 09:30:00,44.15,44.35,44.15,44.29,119500.0,26.206,26.3247,26.206,26.2891,119500.0
2013-06-27 09:40:00,44.31,44.38,44.2,44.35,83500.0,26.301,26.3425,26.2357,26.3247,83500.0
2013-06-27 09:50:00,44.34,44.49,44.34,44.4,65900.0,26.3188,26.4078,26.3188,26.3544,65900.0
2013-06-27 10:00:00,44.41,44.42,44.28,44.39,75600.0,26.3603,26.3662,26.2831,26.3484,75600.0
2013-06-27 10:10:00,44.41,44.48,44.32,44.34,163000.0,26.3603,26.4019,26.3069,26.3188,163000.0
2013-06-27 10:20:00,44.34,44.37,44.27,44.35,68300.0,26.3188,26.3366,26.2772,26.3247,68300.0
2013-06-27 10:30:00,44.36,44.46,44.35,44.41,74100.0,26.3306,26.39,26.3247,26.3603,74100.0
2013-06-27 10:40:00,44.41,44.45,44.33,44.34,93800.0,26.3603,26.3841,26.3128,26.3188,93800.0
2013-06-27 10:50:00,44.34,44.39,44.2,44.2,65900.0,26.3188,26.3484,26.2357,26.2357,65900.0
2013-06-27 11:00:00,44.19,44.31,44.18,44.22,76400.0,26.2297,26.301,26.2238,26.2475,76400.0
2013-06-27 11:10:00,44.23,44.23,44.15,44.21,59800.0,26.2535,26.2535,26.206,26.2416,59800.0
2013-06-27 11:20:00,44.22,44.23,44.15,44.18,59800.0,26.2475,26.2535,26.206,26.2238,59800.0
2013-06-27 11:30:00,44.18,44.23,44.17,44.22,47800.0,26.2238,26.2535,26.2179,26.2475,47800.0
2013-06-27 11:40:00,44.22,44.3,44.21,44.25,62800.0,26.2475,26.295,26.2416,26.2653,62800.0
2013-06-27 11:50:00,44.24,44.27,44.19,44.19,33300.0,26.2594,26.2772,26.2297,26.2297,33300.0
2013-06-27 12:00:00,44.2,44.23,44.04,44.06,74400.0,26.2357,26.2535,26.1407,26.1526,74400.0
2013-06-27 12:10:00,44.06,44.12,44.04,44.09,54200.0,26.1526,26.1882,26.1407,26.1704,54200.0
2013-06-27 12:20:00,44.09,44.12,44.01,44.04,58600.0,26.1704,26.1882,26.1229,26.1407,58600.0
2013-06-27 12:30:00,44.05,44.15,44.04,44.15,52600.0,26.1466,26.206,26.1407,26.206,52600.0
2013-06-27 12:40:00,44.15,44.18,44.1,44.14,40700.0,26.206,26.2238,26.1763,26.2,40700.0
2013-06-27 12:50:00,44.14,44.17,44.11,44.16,40700.0,26.2,26.2179,26.1822,26.2119,40700.0
2013-06-27 13:00:00,44.15,44.23,44.12,44.17,45700.0,26.206,26.2535,26.1882,26.2179,45700.0
2013-06-27 13:10:00,44.17,44.2,44.15,44.19,30300.0,26.2179,26.2357,26.206,26.2297,30300.0
2013-06-27 13:20:00,44.18,44.26,44.15,44.2,38600.0,26.2238,26.2713,26.206,26.2357,38600.0
2013-06-27 13:30:00,44.2,44.27,44.18,44.19,34800.0,26.2357,26.2772,26.2238,26.2297,34800.0
2013-06-27 13:40:00,44.19,44.24,44.16,44.24,33700.0,26.2297,26.2594,26.2119,26.2594,33700.0
2013-06-27 13:50:00,44.23,44.24,44.14,44.16,24700.0,26.2535,26.2594,26.2,26.2119,24700.0
2013-06-27 14:00:00,44.16,44.2,44.13,44.19,69900.0,26.2119,26.2357,26.1941,26.2297,69900.0
2013-06-27 14:10:00,44.19,44.2,44.13,44.13,129100.0,26.2297,26.2357,26.1941,26.1941,129100.0
2013-06-27 14:20:00,44.13,44.16,44.1,44.14,35400.0,26.1941,26.2119,26.1763,26.2,35400.0
2013-06-27 14:30:00,44.15,44.19,44.06,44.06,34600.0,26.206,26.2297,26.1526,26.1526,34600.0
2013-06-27 14:40:00,44.06,44.11,44.03,44.1,53700.0,26.1526,26.1822,26.1348,26.1763,53700.0
2013-06-27 14:50:00,44.09,44.13,44.06,44.06,43200.0,26.1704,26.1941,26.1526,26.1526,43200.0
2013-06-27 15:00:00,44.06,44.07,44.02,44.05,51300.0,26.1526,26.1585,26.1288,26.1466,51300.0
2013-06-27 15:10:00,44.05,44.07,44.02,44.03,48300.0,26.1466,26.1585,26.1288,26.1348,48300.0
2013-06-27 15:20:00,44.02,44.06,43.98,44.02,71500.0,26.1288,26.1526,26.1051,26.1288,71500.0
2013-06-27 15:30:00,44.02,44.04,43.96,44.0,73700.0,26.1288,26.1407,26.0932,26.1169,73700.0
2013-06-27 15:40:00,44.0,44.01,43.94,43.97,123000.0,26.1169,26.1229,26.0813,26.0991,123000.0
2013-06-27 15:50:00,43.97,44.03,43.96,44.0,180300.0,26.0991,26.1348,26.0932,26.1169,180300.0
2013-06-28 09:30:00,43.78,43.92,43.67,43.87,116700.0,25.9864,26.0695,25.9211,26.0398,116700.0
2013-06-28 09:40:00,43.86,43.87,43.64,43.73,80200.0,26.0338,26.0398,25.9033,25.9567,80200.0
2013-06-28 09:50:00,43.72,43.75,43.54,43.55,64600.0,25.9507,25.9686,25.8439,25.8498,64600.0
2013-06-28 10:00:00,43.55,43.68,43.52,43.66,98700.0,25.8498,25.927,25.832,25.9151,98700.0
2013-06-28 10:10:00,43.66,43.82,43.65,43.79,81200.0,25.9151,26.0101,25.9092,25.9923,81200.0
2013-06-28 10:20:00,43.79,43.87,43.79,43.83,80600.0,25.9923,26.0398,25.9923,26.016,80600.0
2013-06-28 10:30:00,43.83,43.98,43.83,43.93,92800.0,26.016,26.1051,26.016,26.0754,92800.0
2013-06-28 10:40:00,43.94,44.02,43.9,43.98,53200.0,26.0813,26.1288,26.0576,26.1051,53200.0
2013-06-28 10:50:00,43.98,44.03,43.95,43.95,128500.0,26.1051,26.1348,26.0873,26.0873,128500.0
2013-06-28 11:00:00,43.95,44.03,43.94,44.02,65500.0,26.0873,26.1348,26.0813,26.1288,65500.0
2013-06-28 11:10:00,44.02,44.06,44.0,44.02,159600.0,26.1288,26.1526,26.1169,26.1288,159600.0
2013-06-28 11:20:00,44.02,44.08,44.02,44.04,48700.0,26.1288,26.1644,26.1288,26.1407,48700.0
2013-06-28 11:30:00,44.04,44.08,43.98,44.02,57100.0,26.1407,26.1644,26.1051,26.1288,57100.0
2013-06-28 11:40:00,44.03,44.07,44.01,44.06,44600.0,26.1348,26.1585,26.1229,26.1526,44600.0
2013-06-28 11:50:00,44.07,44.08,43.98,44.06,41900.0,26.1585,26.1644,26.1051,26.1526,41900.0
2013-06-28 12:00:00,44.06,44.08,43.99,44.02,102300.0,26.1526,26.1644,26.111,26.1288,102300.0
2013-06-28 12:10:00,44.02,44.02,43.97,43.97,55200.0,26.1288,26.1288,26.0991,26.0991,55200.0
2013-06-28 12:20:00,43.97,43.98,43.9,43.98,52100.0,26.0991,26.1051,26.0576,26.1051,52100.0
2013-06-28 12:30:00,43.98,44.02,43.93,44.02,36100.0,26.1051,26.1288,26.0754,26.1288,36100.0
2013-06-28 12:40:00,44.01,44.06,44.0,44.04,39600.0,26.1229,26.1526,26.1169,26.1407,39600.0
2013-06-28 12:50:00,44.03,44.05,43.99,43.99,17400.0,26.1348,26.1466,26.111,26.111,17400.0
2013-06-28 13:00:00,43.99,44.05,43.97,44.03,24800.0,26.111,26.1466,26.0991,26.1348,24800.0
2013-06-28 13:10:00,44.04,44.11,44.03,44.1,40000.0,26.1407,26.1822,26.1348,26.1763,40000.0
2013-06-28 13:20:00,44.1,44.11,44.01,44.02,30000.0,26.1763,26.1822,26.1229,26.1288,30000.0
2013-06-28 13:30:00,44.03,44.06,44.02,44.03,19100.0,26.1348,26.1526,26.1288,26.1348,19100.0
2013-06-28 13:40:00,44.02,44.05,43.99,44.04,22300.0,26.1288,26.1466,26.111,26.1407,22300.0
2013-06-28 13:50:00,44.04,44.08,44.01,44.04,58100.0,26.1407,26.1644,26.1229,26.1407,58100.0
2013-06-28 14:00:00,44.05,44.1,44.04,44.09,28000.0,26.1466,26.1763,26.1407,26.1704,28000.0
2013-06-28 14:10:00,44.09,44.12,44.04,44.05,60700.0,26.1704,26.1882,26.1407,26.1466,60700.0
2013-06-28 14:20:00,44.05,44.05,44.01,44.04,44800.0,26.1466,26.1466,26.1229,26.1407,44800.0
2013-06-28 14:30:00,44.05,44.11,44.05,44.08,44000.0,26.1466,26.1822,26.1466,26.1644,44000.0
2013-06-28 14:40:00,44.08,44.08,43.99,44.08,40200.0,26.1644,26.1644,26.111,26.1644,40200.0
2013-06-28 14:50:00,44.07,44.12,44.06,44.08,68400.0,26.1585,26.1882,26.1526,26.1644,68400.0
2013-06-28 15:00:00,44.07,44.07,43.95,43.98,69200.0,26.1585,26.1585,26.0873,26.1051,69200.0
2013-06-28 15:10:00,43.98,44.08,43.98,44.08,64000.0,26.1051,26.1644,26.1051,26.1644,64000.0
2013-06-28 15:20:00,44.08,44.09,44.02,44.08,72400.0,26.1644,26.1704,26.1288,26.1644,72400.0
2013-06-28 15:30:00,44.08,44.13,44.07,44.11,146800.0,26.1644,26.1941,26.1585,26.1822,146800.0
2013-06-28 15:40:00,44.1,44.15,44.05,44.08,220600.0,26.1763,26.206,26.1466,26.1644,220600.0
2013-06-28 15:50:00,44.07,44.23,44.05,44.13,1074900.0,26.1585,26.2535,26.1466,26.1941,1074900.0
2013-07-01 09:30:00,44.24,44.44,44.09,44.1,171900.0,26.2594,26.3781,26.1704,26.1763,171900.0
2013-07-01 09:40:00,44.11,44.2,44.05,44.09,149900.0,26.1822,26.2357,26.1466,26.1704,149900.0
2013-07-01 09:50:00,44.07,44.14,44.0,44.05,96200.0,26.1585,26.2,26.1169,26.1466,96200.0
2013-07-01 10:00:00,44.03,44.2,43.99,44.09,129200.0,26.1348,26.2357,26.111,26.1704,129200.0
2013-07-01 10:10:00,44.08,44.28,44.08,44.17,172400.0,26.1644,26.2831,26.1644,26.2179,172400.0
2013-07-01 10:20:00,44.16,44.18,43.99,44.04,141300.0,26.2119,26.2238,26.111,26.1407,141300.0
2013-07-01 10:30:00,44.04,44.05,43.89,43.98,151800.0,26.1407,26.1466,26.0517,26.1051,151800.0
2013-07-01 10:40:00,43.98,44.16,43.97,44.15,114000.0,26.1051,26.2119,26.0991,26.206,114000.0
2013-07-01 10:50:00,44.16,44.25,44.14,44.18,224300.0,26.2119,26.2653,26.2,26.2238,224300.0
2013-07-01 11:00:00,44.18,44.35,44.15,44.31,161800.0,26.2238,26.3247,26.206,26.301,161800.0
2013-07-01 11:10:00,44.32,44.33,44.25,44.3,121400.0,26.3069,26.3128,26.2653,26.295,121400.0
2013-07-01 11:20:00,44.3,44.39,44.3,44.32,165500.0,26.295,26.3484,26.295,26.3069,165500.0
2013-07-01 11:30:00,44.32,44.34,44.2,44.2,106000.0,26.3069,26.3188,26.2357,26.2357,106000.0
2013-07-01 11:40:00,44.21,44.21,44.1,44.1,112500.0,26.2416,26.2416,26.1763,26.1763,112500.0
2013-07-01 11:50:00,44.09,44.23,44.08,44.2,83800.0,26.1704,26.2535,26.1644,26.2357,83800.0
2013-07-01 12:00:00,44.18,44.23,44.14,44.15,83500.0,26.2238,26.2535,26.2,26.206,83500.0
2013-07-01 12:10:00,44.14,44.23,44.12,44.21,117000.0,26.2,26.2535,26.1882,26.2416,117000.0
2013-07-01 12:20:00,44.2,44.24,44.19,44.22,116700.0,26.2357,26.2594,26.2297,26.2475,116700.0
2013-07-01 12:30:00,44.22,44.23,44.16,44.2,252900.0,26.2475,26.2535,26.2119,26.2357,252900.0
2013-07-01 12:40:00,44.19,44.21,44.12,44.16,121900.0,26.2297,26.2416,26.1882,26.2119,121900.0
2013-07-01 12:50:00,44.16,44.17,44.09,44.09,106600.0,26.2119,26.2179,26.1704,26.1704,106600.0
2013-07-01 13:00:00,44.1,44.12,44.02,44.05,55200.0,26.1763,26.1882,26.1288,26.1466,55200.0
2013-07-01 13:10:00,44.06,44.09,44.04,44.09,35800.0,26.1526,26.1704,26.1407,26.1704,35800.0
2013-07-01 13:20:00,44.09,44.11,44.06,44.07,40600.0,26.1704,26.1822,26.1526,26.1585,40600.0
2013-07-01 13:30:00,44.07,44.08,44.0,44.03,43400.0,26.1585,26.1644,26.1169,26.1348,43400.0
2013-07-01 13:40:00,44.02,44.03,43.94,43.95,123300.0,26.1288,26.1348,26.0813,26.0873,123300.0
2013-07-01 13:50:00,43.95,43.96,43.86,43.87,47200.0,26.0873,26.0932,26.0338,26.0398,47200.0
2013-07-01 14:00:00,43.87,44.02,43.87,43.99,62400.0,26.0398,26.1288,26.0398,26.111,62400.0
2013-07-01 14:10:00,43.99,44.0,43.85,43.85,126700.0,26.111,26.1169,26.0279,26.0279,126700.0
2013-07-01 14:20:00,43.85,43.91,43.8,43.91,73900.0,26.0279,26.0635,25.9982,26.0635,73900.0
2013-07-01 14:30:00,43.91,43.93,43.84,43.86,56100.0,26.0635,26.0754,26.022,26.0338,56100.0
2013-07-01 14:40:00,43.86,43.88,43.78,43.81,69000.0,26.0338,26.0457,25.9864,26.0042,69000.0
2013-07-01 14:50:00,43.8,43.86,43.75,43.79,64800.0,25.9982,26.0338,25.9686,25.9923,64800.0
2013-07-01 15:00:00,43.78,43.88,43.78,43.84,43200.0,25.9864,26.0457,25.9864,26.022,43200.0
2013-07-01 15:10:00,43.84,43.85,43.66,43.67,83100.0,26.022,26.0279,25.9151,25.9211,83100.0
2013-07-01 15:20:00,43.67,43.74,43.66,43.71,94100.0,25.9211,25.9626,25.9151,25.9448,94100.0
2013-07-01 15:30:00,43.7,43.76,43.65,43.74,93500.0,25.9389,25.9745,25.9092,25.9626,93500.0
2013-07-01 15:40:00,43.73,43.78,43.69,43.75,133800.0,25.9567,25.9864,25.9329,25.9686,133800.0
2013-07-01 15:50:00,43.75,43.84,43.73,43.8,285300.0,25.9686,26.022,25.9567,25.9982,285300.0
2013-07-02 09:30:00,43.59,43.86,43.57,43.84,172300.0,25.8736,26.0338,25.8617,26.022,172300.0
2013-07-02 09:40:00,43.84,43.84,43.6,43.67,302500.0,26.022,26.022,25.8795,25.9211,302500.0
2013-07-02 09:50:00,43.67,43.8,43.66,43.75,158400.0,25.9211,25.9982,25.9151,25.9686,158400.0
2013-07-02 10:00:00,43.74,43.87,43.69,43.8,133600.0,25.9626,26.0398,25.9329,25.9982,133600.0
2013-07-02 10:10:00,43.8,43.85,43.7,43.8,93700.0,25.9982,26.0279,25.9389,25.9982,93700.0
2013-07-02 10:20:00,43.8,43.9,43.75,43.79,86300.0,25.9982,26.0576,25.9686,25.9923,86300.0
2013-07-02 10:30:00,43.79,43.81,43.69,43.78,54300.0,25.9923,26.0042,25.9329,25.9864,54300.0
2013-07-02 10:40:00,43.79,43.82,43.74,43.78,98100.0,25.9923,26.0101,25.9626,25.9864,98100.0
2013-07-02 10:50:00,43.78,43.81,43.75,43.8,82000.0,25.9864,26.0042,25.9686,25.9982,82000.0
2013-07-02 11:00:00,43.8,43.8,43.7,43.7,50400.0,25.9982,25.9982,25.9389,25.9389,50400.0
2013-07-02 11:10:00,43.7,43.76,43.65,43.75,85800.0,25.9389,25.9745,25.9092,25.9686,85800.0
2013-07-02 11:20:00,43.75,43.76,43.67,43.72,71900.0,25.9686,25.9745,25.9211,25.9507,71900.0
2013-07-02 11:30:00,43.73,43.77,43.71,43.73,203900.0,25.9567,25.9804,25.9448,25.9567,203900.0
2013-07-02 11:40:00,43.72,43.82,43.71,43.78,72800.0,25.9507,26.0101,25.9448,25.9864,72800.0
2013-07-02 11:50:00,43.78,43.87,43.77,43.87,57000.0,25.9864,26.0398,25.9804,26.0398,57000.0
2013-07-02 12:00:00,43.86,43.88,43.8,43.8,69800.0,26.0338,26.0457,25.9982,25.9982,69800.0
2013-07-02 12:10:00,43.79,43.85,43.77,43.82,44500.0,25.9923,26.0279,25.9804,26.0101,44500.0
2013-07-02 12:20:00,43.82,43.87,43.79,43.85,73900.0,26.0101,26.0398,25.9923,26.0279,73900.0
2013-07-02 12:30:00,43.84,43.86,43.78,43.79,45800.0,26.022,26.0338,25.9864,25.9923,45800.0
2013-07-02 12:40:00,43.78,43.8,43.71,43.8,43800.0,25.9864,25.9982,25.9448,25.9982,43800.0
2013-07-02 12:50:00,43.8,43.8,43.73,43.77,50600.0,25.9982,25.9982,25.9567,25.9804,50600.0
2013-07-02 13:00:00,43.78,43.8,43.75,43.75,38700.0,25.9864,25.9982,25.9686,25.9686,38700.0
2013-07-02 13:10:00,43.76,43.78,43.73,43.76,125500.0,25.9745,25.9864,25.9567,25.9745,125500.0
2013-07-02 13:20:00,43.76,43.76,43.7,43.71,72600.0,25.9745,25.9745,25.9389,25.9448,72600.0
2013-07-02 13:30:00,43.7,43.74,43.64,43.66,83700.0,25.9389,25.9626,25.9033,25.9151,83700.0
2013-07-02 13:40:00,43.67,43.69,43.63,43.63,72200.0,25.9211,25.9329,25.8973,25.8973,72200.0
2013-07-02 13:50:00,43.63,43.65,43.6,43.65,48600.0,25.8973,25.9092,25.8795,25.9092,48600.0
2013-07-02 14:00:00,43.64,43.68,43.61,43.62,79000.0,25.9033,25.927,25.8855,25.8914,79000.0
2013-07-02 14:10:00,43.62,43.64,43.56,43.59,85500.0,25.8914,25.9033,25.8558,25.8736,85500.0
2013-07-02 14:20:00,43.59,43.59,43.48,43.54,85300.0,25.8736,25.8736,25.8083,25.8439,85300.0
2013-07-02 14:30:00,43.54,43.58,43.49,43.5,67900.0,25.8439,25.8676,25.8142,25.8202,67900.0
2013-07-02 14:40:00,43.49,43.53,43.47,43.5,161700.0,25.8142,25.838,25.8024,25.8202,161700.0
2013-07-02 14:50:00,43.51,43.55,43.49,43.54,115200.0,25.8261,25.8498,25.8142,25.8439,115200.0
2013-07-02 15:00:00,43.54,43.6,43.52,43.59,78700.0,25.8439,25.8795,25.832,25.8736,78700.0
2013-07-02 15:10:00,43.58,43.63,43.54,43.63,78500.0,25.8676,25.8973,25.8439,25.8973,78500.0
2013-07-02 15:20:00,43.64,43.65,43.52,43.54,101800.0,25.9033,25.9092,25.832,25.8439,101800.0
2013-07-02 15:30:00,43.53,43.6,43.49,43.59,114300.0,25.838,25.8795,25.8142,25.8736,114300.0
2013-07-02 15:40:00,43.6,43.66,43.53,43.6,157900.0,25.8795,25.9151,25.838,25.8795,157900.0
2013-07-02 15:50:00,43.61,43.68,43.6,43.62,326500.0,25.8855,25.927,25.8795,25.8914,326500.0
2013-07-03 09:30:00,43.45,43.52,43.27,43.3,91500.0,25.7905,25.832,25.6836,25.7014,91500.0
2013-07-03 09:40:00,43.29,43.45,43.28,43.35,88200.0,25.6955,25.7905,25.6896,25.7311,88200.0
2013-07-03 09:50:00,43.36,43.42,43.3,43.32,124300.0,25.7371,25.7727,25.7014,25.7133,124300.0
2013-07-03 10:00:00,43.32,43.43,43.29,43.38,85300.0,25.7133,25.7786,25.6955,25.7489,85300.0
2013-07-03 10:10:00,43.38,43.42,43.3,43.31,85100.0,25.7489,25.7727,25.7014,25.7074,85100.0
2013-07-03 10:20:00,43.31,43.44,43.29,43.39,61600.0,25.7074,25.7845,25.6955,25.7549,61600.0
2013-07-03 10:30:00,43.39,43.39,43.31,43.34,65400.0,25.7549,25.7549,25.7074,25.7252,65400.0
2013-07-03 10:40:00,43.35,43.39,43.32,43.36,65500.0,25.7311,25.7549,25.7133,25.7371,65500.0
2013-07-03 10:50:00,43.35,43.43,43.29,43.3,146300.0,25.7311,25.7786,25.6955,25.7014,146300.0
2013-07-03 11:00:00,43.3,43.33,43.29,43.31,60600.0,25.7014,25.7193,25.6955,25.7074,60600.0
2013-07-03 11:10:00,43.32,43.39,43.3,43.35,73800.0,25.7133,25.7549,25.7014,25.7311,73800.0
2013-07-03 11:20:00,43.36,43.4,43.35,43.37,60200.0,25.7371,25.7608,25.7311,25.743,60200.0
2013-07-03 11:30:00,43.38,43.39,43.34,43.37,85800.0,25.7489,25.7549,25.7252,25.743,85800.0
2013-07-03 11:40:00,43.38,43.39,43.36,43.37,107800.0,25.7489,25.7549,25.7371,25.743,107800.0
2013-07-03 11:50:00,43.37,43.47,43.37,43.46,68900.0,25.743,25.8024,25.743,25.7964,68900.0
2013-07-03 12:00:00,43.46,43.48,43.44,43.45,93500.0,25.7964,25.8083,25.7845,25.7905,93500.0
2013-07-03 12:10:00,43.46,43.48,43.34,43.35,122700.0,25.7964,25.8083,25.7252,25.7311,122700.0
2013-07-03 12:20:00,43.35,43.41,43.34,43.37,71900.0,25.7311,25.7667,25.7252,25.743,71900.0
2013-07-03 12:30:00,43.38,43.42,43.37,43.4,137400.0,25.7489,25.7727,25.743,25.7608,137400.0
2013-07-03 12:40:00,43.4,43.42,43.36,43.4,131700.0,25.7608,25.7727,25.7371,25.7608,131700.0
2013-07-03 12:50:00,43.4,43.4,43.31,43.39,278600.0,25.7608,25.7608,25.7074,25.7549,278600.0
2013-07-05 09:30:00,43.51,43.57,43.19,43.26,152700.0,25.8261,25.8617,25.6362,25.6777,152700.0
2013-07-05 09:40:00,43.23,43.39,43.2,43.38,85000.0,25.6599,25.7549,25.6421,25.7489,85000.0
2013-07-05 09:50:00,43.38,43.45,43.32,43.36,78300.0,25.7489,25.7905,25.7133,25.7371,78300.0
2013-07-05 10:00:00,43.36,43.4,43.0,43.22,386900.0,25.7371,25.7608,25.5234,25.654,386900.0
2013-07-05 10:10:00,43.22,43.22,42.97,43.0,281600.0,25.654,25.654,25.5056,25.5234,281600.0
2013-07-05 10:20:00,43.0,43.07,42.94,43.07,203500.0,25.5234,25.5649,25.4878,25.5649,203500.0
2013-07-05 10:30:00,43.06,43.07,42.95,43.0,163700.0,25.559,25.5649,25.4937,25.5234,163700.0
2013-07-05 10:40:00,43.0,43.01,42.95,42.99,99900.0,25.5234,25.5293,25.4937,25.5174,99900.0
2013-07-05 10:50:00,42.98,43.05,42.93,43.05,110800.0,25.5115,25.5531,25.4818,25.5531,110800.0
2013-07-05 11:00:00,43.06,43.11,43.03,43.03,55900.0,25.559,25.5887,25.5412,25.5412,55900.0
2013-07-05 11:10:00,43.04,43.07,42.97,43.02,104600.0,25.5471,25.5649,25.5056,25.5353,104600.0
2013-07-05 11:20:00,43.02,43.04,42.96,42.96,73900.0,25.5353,25.5471,25.4996,25.4996,73900.0
2013-07-05 11:30:00,42.96,43.06,42.94,43.06,157900.0,25.4996,25.559,25.4878,25.559,157900.0
2013-07-05 11:40:00,43.05,43.05,42.97,43.01,49500.0,25.5531,25.5531,25.5056,25.5293,49500.0
2013-07-05 11:50:00,43.01,43.08,42.95,43.08,83700.0,25.5293,25.5709,25.4937,25.5709,83700.0
2013-07-05 12:00:00,43.09,43.13,43.07,43.09,66000.0,25.5768,25.6005,25.5649,25.5768,66000.0
2013-07-05 12:10:00,43.09,43.31,43.09,43.29,89200.0,25.5768,25.7074,25.5768,25.6955,89200.0
2013-07-05 12:20:00,43.29,43.29,43.12,43.16,58200.0,25.6955,25.6955,25.5946,25.6183,58200.0
2013-07-05 12:30:00,43.15,43.23,43.15,43.16,57000.0,25.6124,25.6599,25.6124,25.6183,57000.0
2013-07-05 12:40:00,43.15,43.23,43.13,43.2,73000.0,25.6124,25.6599,25.6005,25.6421,73000.0
2013-07-05 12:50:00,43.2,43.22,43.19,43.21,51000.0,25.6421,25.654,25.6362,25.648,51000.0
2013-07-05 13:00:00,43.22,43.23,43.12,43.15,49800.0,25.654,25.6599,25.5946,25.6124,49800.0
2013-07-05 13:10:00,43.15,43.24,43.14,43.19,60300.0,25.6124,25.6658,25.6065,25.6362,60300.0
2013-07-05 13:20:00,43.19,43.22,43.17,43.18,32900.0,25.6362,25.654,25.6243,25.6302,32900.0
2013-07-05 13:30:00,43.19,43.19,43.11,43.12,46500.0,25.6362,25.6362,25.5887,25.5946,46500.0
2013-07-05 13:40:00,43.11,43.13,43.07,43.08,48100.0,25.5887,25.6005,25.5649,25.5709,48100.0
2013-07-05 13:50:00,43.09,43.09,43.02,43.02,64300.0,25.5768,25.5768,25.5353,25.5353,64300.0
2013-07-05 14:00:00,43.02,43.04,42.97,42.97,126400.0,25.5353,25.5471,25.5056,25.5056,126400.0
2013-07-05 14:10:00,42.97,43.02,42.97,43.01,140200.0,25.5056,25.5353,25.5056,25.5293,140200.0
2013-07-05 14:20:00,43.01,43.05,43.0,43.04,124800.0,25.5293,25.5531,25.5234,25.5471,124800.0
2013-07-05 14:30:00,43.05,43.12,43.01,43.11,126400.0,25.5531,25.5946,25.5293,25.5887,126400.0
2013-07-05 14:40:00,43.12,43.13,42.99,43.0,105600.0,25.5946,25.6005,25.5174,25.5234,105600.0
2013-07-05 14:50:00,43.01,43.09,43.0,43.02,85400.0,25.5293,25.5768,25.5234,25.5353,85400.0
2013-07-05 15:00:00,43.03,43.06,43.02,43.06,56800.0,25.5412,25.559,25.5353,25.559,56800.0
2013-07-05 15:10:00,43.06,43.06,43.0,43.01,153700.0,25.559,25.559,25.5234,25.5293,153700.0
2013-07-05 15:20:00,43.0,43.01,42.95,43.0,171600.0,25.5234,25.5293,25.4937,25.5234,171600.0
2013-07-05 15:30:00,43.0,43.04,42.97,43.04,154500.0,25.5234,25.5471,25.5056,25.5471,154500.0
2013-07-05 15:40:00,43.04,43.08,43.03,43.08,201000.0,25.5471,25.5709,25.5412,25.5709,201000.0
2013-07-05 15:50:00,43.08,43.16,43.04,43.13,467800.0,25.5709,25.6183,25.5471,25.6005,467800.0
2013-07-08 09:30:00,43.39,43.5,43.26,43.31,120700.0,25.7549,25.8202,25.6777,25.7074,120700.0
2013-07-08 09:40:00,43.33,43.4,43.22,43.37,83100.0,25.7193,25.7608,25.654,25.743,83100.0
2013-07-08 09:50:00,43.38,43.51,43.37,43.49,103200.0,25.7489,25.8261,25.743,25.8142,103200.0
2013-07-08 10:00:00,43.48,43.6,43.43,43.49,143600.0,25.8083,25.8795,25.7786,25.8142,143600.0
2013-07-08 10:10:00,43.49,43.59,43.47,43.48,108900.0,25.8142,25.8736,25.8024,25.8083,108900.0
2013-07-08 10:20:00,43.49,43.61,43.48,43.58,95200.0,25.8142,25.8855,25.8083,25.8676,95200.0
2013-07-08 10:30:00,43.59,43.64,43.53,43.57,77200.0,25.8736,25.9033,25.838,25.8617,77200.0
2013-07-08 10:40:00,43.57,43.66,43.55,43.65,71300.0,25.8617,25.9151,25.8498,25.9092,71300.0
2013-07-08 10:50:00,43.64,43.71,43.63,43.66,72600.0,25.9033,25.9448,25.8973,25.9151,72600.0
2013-07-08 11:00:00,43.66,43.71,43.61,43.66,66000.0,25.9151,25.9448,25.8855,25.9151,66000.0
2013-07-08 11:10:00,43.67,43.68,43.6,43.62,78800.0,25.9211,25.927,25.8795,25.8914,78800.0
2013-07-08 11:20:00,43.62,43.73,43.61,43.73,96300.0,25.8914,25.9567,25.8855,25.9567,96300.0
2013-07-08 11:30:00,43.72,43.78,43.71,43.71,89500.0,25.9507,25.9864,25.9448,25.9448,89500.0
2013-07-08 11:40:00,43.72,43.72,43.6,43.67,83300.0,25.9507,25.9507,25.8795,25.9211,83300.0
2013-07-08 11:50:00,43.67,43.67,43.58,43.64,55800.0,25.9211,25.9211,25.8676,25.9033,55800.0
2013-07-08 12:00:00,43.64,43.7,43.63,43.66,55500.0,25.9033,25.9389,25.8973,25.9151,55500.0
2013-07-08 12:10:00,43.67,43.73,43.65,43.73,32200.0,25.9211,25.9567,25.9092,25.9567,32200.0
2013-07-08 12:20:00,43.73,43.75,43.69,43.73,39000.0,25.9567,25.9686,25.9329,25.9567,39000.0
2013-07-08 12:30:00,43.72,43.78,43.71,43.76,42900.0,25.9507,25.9864,25.9448,25.9745,42900.0
2013-07-08 12:40:00,43.76,43.82,43.73,43.76,73500.0,25.9745,26.0101,25.9567,25.9745,73500.0
2013-07-08 12:50:00,43.77,43.77,43.72,43.73,55500.0,25.9804,25.9804,25.9507,25.9567,55500.0
2013-07-08 13:00:00,43.72,43.79,43.72,43.77,36300.0,25.9507,25.9923,25.9507,25.9804,36300.0
2013-07-08 13:10:00,43.77,43.79,43.7,43.71,50700.0,25.9804,25.9923,25.9389,25.9448,50700.0
2013-07-08 13:20:00,43.72,43.74,43.66,43.68,57600.0,25.9507,25.9626,25.9151,25.927,57600.0
2013-07-08 13:30:00,43.69,43.76,43.68,43.76,49300.0,25.9329,25.9745,25.927,25.9745,49300.0
2013-07-08 13:40:00,43.76,43.82,43.74,43.82,68600.0,25.9745,26.0101,25.9626,26.0101,68600.0
2013-07-08 13:50:00,43.82,43.84,43.8,43.84,61500.0,26.0101,26.022,25.9982,26.022,61500.0
2013-07-08 14:00:00,43.84,43.9,43.84,43.9,85000.0,26.022,26.0576,26.022,26.0576,85000.0
2013-07-08 14:10:00,43.9,43.9,43.86,43.88,93900.0,26.0576,26.0576,26.0338,26.0457,93900.0
2013-07-08 14:20:00,43.88,43.89,43.81,43.82,69100.0,26.0457,26.0517,26.0042,26.0101,69100.0
2013-07-08 14:30:00,43.82,43.87,43.82,43.84,55100.0,26.0101,26.0398,26.0101,26.022,55100.0
2013-07-08 14:40:00,43.86,43.87,43.8,43.82,39900.0,26.0338,26.0398,25.9982,26.0101,39900.0
2013-07-08 14:50:00,43.82,43.89,43.8,43.87,79400.0,26.0101,26.0517,25.9982,26.0398,79400.0
2013-07-08 15:00:00,43.87,43.87,43.76,43.76,86800.0,26.0398,26.0398,25.9745,25.9745,86800.0
2013-07-08 15:10:00,43.77,43.77,43.69,43.72,80500.0,25.9804,25.9804,25.9329,25.9507,80500.0
2013-07-08 15:20:00,43.72,43.8,43.72,43.76,81600.0,25.9507,25.9982,25.9507,25.9745,81600.0
2013-07-08 15:30:00,43.77,43.85,43.73,43.83,144200.0,25.9804,26.0279,25.9567,26.016,144200.0
2013-07-08 15:40:00,43.83,43.88,43.81,43.85,170700.0,26.016,26.0457,26.0042,26.0279,170700.0
2013-07-08 15:50:00,43.84,43.86,43.8,43.84,309700.0,26.022,26.0338,25.9982,26.022,309700.0
2013-07-09 09:30:00,43.97,44.0,43.88,43.89,122400.0,26.0991,26.1169,26.0457,26.0517,122400.0
2013-07-09 09:40:00,43.9,43.93,43.85,43.88,66700.0,26.0576,26.0754,26.0279,26.0457,66700.0
2013-07-09 09:50:00,43.89,43.94,43.86,43.91,57900.0,26.0517,26.0813,26.0338,26.0635,57900.0
2013-07-09 10:00:00,43.92,43.92,43.77,43.84,115400.0,26.0695,26.0695,25.9804,26.022,115400.0
2013-07-09 10:10:00,43.84,43.91,43.78,43.91,75300.0,26.022,26.0635,25.9864,26.0635,75300.0
2013-07-09 10:20:00,43.91,43.95,43.85,43.92,79300.0,26.0635,26.0873,26.0279,26.0695,79300.0
2013-07-09 10:30:00,43.92,43.99,43.89,43.99,48200.0,26.0695,26.111,26.0517,26.111,48200.0
2013-07-09 10:40:00,43.99,44.11,43.98,44.08,76000.0,26.111,26.1822,26.1051,26.1644,76000.0
2013-07-09 10:50:00,44.08,44.14,44.08,44.13,63900.0,26.1644,26.2,26.1644,26.1941,63900.0
2013-07-09 11:00:00,44.12,44.14,44.04,44.09,57200.0,26.1882,26.2,26.1407,26.1704,57200.0
2013-07-09 11:10:00,44.09,44.1,44.02,44.03,35100.0,26.1704,26.1763,26.1288,26.1348,35100.0
2013-07-09 11:20:00,44.03,44.03,43.93,43.94,52000.0,26.1348,26.1348,26.0754,26.0813,52000.0
2013-07-09 11:30:00,43.95,44.0,43.93,43.93,31800.0,26.0873,26.1169,26.0754,26.0754,31800.0
2013-07-09 11:40:00,43.94,44.0,43.92,43.97,52500.0,26.0813,26.1169,26.0695,26.0991,52500.0
2013-07-09 11:50:00,43.97,43.99,43.94,43.97,47900.0,26.0991,26.111,26.0813,26.0991,47900.0
2013-07-09 12:00:00,43.98,44.01,43.97,43.99,33700.0,26.1051,26.1229,26.0991,26.111,33700.0
2013-07-09 12:10:00,44.0,44.01,43.97,43.97,30700.0,26.1169,26.1229,26.0991,26.0991,30700.0
2013-07-09 12:20:00,43.96,43.97,43.94,43.95,46600.0,26.0932,26.0991,26.0813,26.0873,46600.0
2013-07-09 12:30:00,43.95,44.0,43.95,43.98,48900.0,26.0873,26.1169,26.0873,26.1051,48900.0
2013-07-09 12:40:00,43.98,43.98,43.94,43.95,34000.0,26.1051,26.1051,26.0813,26.0873,34000.0
2013-07-09 12:50:00,43.95,43.99,43.94,43.97,23000.0,26.0873,26.111,26.0813,26.0991,23000.0
2013-07-09 13:00:00,43.98,44.01,43.96,44.0,28900.0,26.1051,26.1229,26.0932,26.1169,28900.0
2013-07-09 13:10:00,44.0,44.02,43.99,44.0,20200.0,26.1169,26.1288,26.111,26.1169,20200.0
2013-07-09 13:20:00,44.01,44.08,44.01,44.07,34700.0,26.1229,26.1644,26.1229,26.1585,34700.0
2013-07-09 13:30:00,44.07,44.11,44.06,44.09,38100.0,26.1585,26.1822,26.1526,26.1704,38100.0
2013-07-09 13:40:00,44.09,44.13,44.07,44.12,87700.0,26.1704,26.1941,26.1585,26.1882,87700.0
2013-07-09 13:50:00,44.12,44.12,44.05,44.06,48100.0,26.1882,26.1882,26.1466,26.1526,48100.0
2013-07-09 14:00:00,44.05,44.08,44.05,44.05,53800.0,26.1466,26.1644,26.1466,26.1466,53800.0
2013-07-09 14:10:00,44.05,44.08,44.02,44.02,43700.0,26.1466,26.1644,26.1288,26.1288,43700.0
2013-07-09 14:20:00,44.03,44.1,44.02,44.09,61500.0,26.1348,26.1763,26.1288,26.1704,61500.0
2013-07-09 14:30:00,44.1,44.1,44.05,44.06,86400.0,26.1763,26.1763,26.1466,26.1526,86400.0
2013-07-09 14:40:00,44.07,44.1,44.06,44.08,26600.0,26.1585,26.1763,26.1526,26.1644,26600.0
2013-07-09 14:50:00,44.08,44.08,44.04,44.05,47200.0,26.1644,26.1644,26.1407,26.1466,47200.0
2013-07-09 15:00:00,44.05,44.09,44.04,44.08,52600.0,26.1466,26.1704,26.1407,26.1644,52600.0
2013-07-09 15:10:00,44.09,44.11,44.04,44.07,65400.0,26.1704,26.1822,26.1407,26.1585,65400.0
2013-07-09 15:20:00,44.07,44.09,44.04,44.08,54900.0,26.1585,26.1704,26.1407,26.1644,54900.0
2013-07-09 15:30:00,44.07,44.14,44.04,44.14,143100.0,26.1585,26.2,26.1407,26.2,143100.0
2013-07-09 15:40:00,44.14,44.16,44.06,44.1,188500.0,26.2,26.2119,26.1526,26.1763,188500.0
2013-07-09 15:50:00,44.11,44.14,44.05,44.13,238000.0,26.1822,26.2,26.1466,26.1941,238000.0
2013-07-10 09:30:00,44.07,44.1,43.88,43.88,85300.0,26.1585,26.1763,26.0457,26.0457,85300.0
2013-07-10 09:40:00,43.9,43.98,43.88,43.89,41700.0,26.0576,26.1051,26.0457,26.0517,41700.0
2013-07-10 09:50:00,43.88,43.94,43.85,43.93,47600.0,26.0457,26.0813,26.0279,26.0754,47600.0
2013-07-10 10:00:00,43.93,44.03,43.9,44.03,81700.0,26.0754,26.1348,26.0576,26.1348,81700.0
2013-07-10 10:10:00,44.03,44.03,43.91,44.02,123000.0,26.1348,26.1348,26.0635,26.1288,123000.0
2013-07-10 10:20:00,44.02,44.15,44.02,44.03,54500.0,26.1288,26.206,26.1288,26.1348,54500.0
2013-07-10 10:30:00,44.03,44.11,44.03,44.07,59100.0,26.1348,26.1822,26.1348,26.1585,59100.0
2013-07-10 10:40:00,44.07,44.15,44.07,44.11,40200.0,26.1585,26.206,26.1585,26.1822,40200.0
2013-07-10 10:50:00,44.12,44.16,44.1,44.14,38800.0,26.1882,26.2119,26.1763,26.2,38800.0
2013-07-10 11:00:00,44.15,44.23,44.15,44.18,72100.0,26.206,26.2535,26.206,26.2238,72100.0
2013-07-10 11:10:00,44.18,44.2,44.14,44.16,30700.0,26.2238,26.2357,26.2,26.2119,30700.0
2013-07-10 11:20:00,44.16,44.16,44.1,44.11,43500.0,26.2119,26.2119,26.1763,26.1822,43500.0
2013-07-10 11:30:00,44.12,44.19,44.12,44.18,48700.0,26.1882,26.2297,26.1882,26.2238,48700.0
2013-07-10 11:40:00,44.19,44.19,44.07,44.09,40300.0,26.2297,26.2297,26.1585,26.1704,40300.0
2013-07-10 11:50:00,44.09,44.12,44.08,44.08,27600.0,26.1704,26.1882,26.1644,26.1644,27600.0
2013-07-10 12:00:00,44.09,44.12,44.07,44.07,64300.0,26.1704,26.1882,26.1585,26.1585,64300.0
2013-07-10 12:10:00,44.08,44.11,44.05,44.05,49900.0,26.1644,26.1822,26.1466,26.1466,49900.0
2013-07-10 12:20:00,44.05,44.09,44.05,44.06,52000.0,26.1466,26.1704,26.1466,26.1526,52000.0
2013-07-10 12:30:00,44.05,44.08,44.05,44.05,42800.0,26.1466,26.1644,26.1466,26.1466,42800.0
2013-07-10 12:40:00,44.05,44.07,44.04,44.06,41200.0,26.1466,26.1585,26.1407,26.1526,41200.0
2013-07-10 12:50:00,44.06,44.07,44.05,44.06,32100.0,26.1526,26.1585,26.1466,26.1526,32100.0
2013-07-10 13:00:00,44.05,44.06,44.04,44.04,42400.0,26.1466,26.1526,26.1407,26.1407,42400.0
2013-07-10 13:10:00,44.04,44.05,44.02,44.02,30800.0,26.1407,26.1466,26.1288,26.1288,30800.0
2013-07-10 13:20:00,44.02,44.04,44.0,44.04,28300.0,26.1288,26.1407,26.1169,26.1407,28300.0
2013-07-10 13:30:00,44.04,44.04,44.01,44.02,125600.0,26.1407,26.1407,26.1229,26.1288,125600.0
2013-07-10 13:40:00,44.01,44.06,44.01,44.06,29600.0,26.1229,26.1526,26.1229,26.1526,29600.0
2013-07-10 13:50:00,44.05,44.06,44.02,44.02,49000.0,26.1466,26.1526,26.1288,26.1288,49000.0
2013-07-10 14:00:00,44.02,44.28,44.01,44.13,146700.0,26.1288,26.2831,26.1229,26.1941,146700.0
2013-07-10 14:10:00,44.13,44.21,44.09,44.21,79100.0,26.1941,26.2416,26.1704,26.2416,79100.0
2013-07-10 14:20:00,44.2,44.25,44.15,44.18,114400.0,26.2357,26.2653,26.206,26.2238,114400.0
2013-07-10 14:30:00,44.17,44.21,44.08,44.09,53700.0,26.2179,26.2416,26.1644,26.1704,53700.0
2013-07-10 14:40:00,44.09,44.14,44.04,44.06,83400.0,26.1704,26.2,26.1407,26.1526,83400.0
2013-07-10 14:50:00,44.06,44.15,44.04,44.12,125000.0,26.1526,26.206,26.1407,26.1882,125000.0
2013-07-10 15:00:00,44.12,44.2,44.09,44.12,58000.0,26.1882,26.2357,26.1704,26.1882,58000.0
2013-07-10 15:10:00,44.12,44.2,44.11,44.17,75600.0,26.1882,26.2357,26.1822,26.2179,75600.0
2013-07-10 15:20:00,44.18,44.26,44.16,44.2,64400.0,26.2238,26.2713,26.2119,26.2357,64400.0
2013-07-10 15:30:00,44.2,44.23,44.13,44.13,46900.0,26.2357,26.2535,26.1941,26.1941,46900.0
2013-07-10 15:40:00,44.13,44.2,44.13,44.18,77100.0,26.1941,26.2357,26.1941,26.2238,77100.0
2013-07-10 15:50:00,44.18,44.24,44.16,44.24,143600.0,26.2238,26.2594,26.2119,26.2594,143600.0
2013-07-11 09:30:00,44.84,44.84,44.55,44.65,222500.0,26.6155,26.6155,26.4434,26.5028,222500.0
2013-07-11 09:40:00,44.64,44.75,44.63,44.74,141800.0,26.4968,26.5621,26.4909,26.5562,141800.0
2013-07-11 09:50:00,44.75,44.85,44.74,44.78,97000.0,26.5621,26.6215,26.5562,26.5799,97000.0
2013-07-11 10:00:00,44.78,44.78,44.66,44.7,127000.0,26.5799,26.5799,26.5087,26.5324,127000.0
2013-07-11 10:10:00,44.71,44.76,44.67,44.71,91700.0,26.5384,26.5681,26.5146,26.5384,91700.0
2013-07-11 10:20:00,44.72,44.73,44.67,44.72,97500.0,26.5443,26.5502,26.5146,26.5443,97500.0
2013-07-11 10:30:00,44.72,44.72,44.56,44.57,137000.0,26.5443,26.5443,26.4493,26.4553,137000.0
2013-07-11 10:40:00,44.58,44.7,44.58,44.63,101900.0,26.4612,26.5324,26.4612,26.4909,101900.0
2013-07-11 10:50:00,44.64,44.72,44.64,44.68,103300.0,26.4968,26.5443,26.4968,26.5206,103300.0
2013-07-11 11:00:00,44.69,44.7,44.61,44.69,72000.0,26.5265,26.5324,26.479,26.5265,72000.0
2013-07-11 11:10:00,44.69,44.69,44.61,44.62,47400.0,26.5265,26.5265,26.479,26.485,47400.0
2013-07-11 11:20:00,44.62,44.64,44.59,44.6,55400.0,26.485,26.4968,26.4672,26.4731,55400.0
2013-07-11 11:30:00,44.6,44.63,44.58,44.59,56300.0,26.4731,26.4909,26.4612,26.4672,56300.0
2013-07-11 11:40:00,44.58,44.59,44.54,44.55,62600.0,26.4612,26.4672,26.4375,26.4434,62600.0
2013-07-11 11:50:00,44.55,44.57,44.51,44.57,57200.0,26.4434,26.4553,26.4197,26.4553,57200.0
2013-07-11 12:00:00,44.57,44.66,44.56,44.59,56000.0,26.4553,26.5087,26.4493,26.4672,56000.0
2013-07-11 12:10:00,44.6,44.61,44.54,44.59,51100.0,26.4731,26.479,26.4375,26.4672,51100.0
2013-07-11 12:20:00,44.59,44.65,44.58,44.63,35800.0,26.4672,26.5028,26.4612,26.4909,35800.0
2013-07-11 12:30:00,44.63,44.63,44.59,44.61,35400.0,26.4909,26.4909,26.4672,26.479,35400.0
2013-07-11 12:40:00,44.61,44.69,44.6,44.66,139900.0,26.479,26.5265,26.4731,26.5087,139900.0
2013-07-11 12:50:00,44.66,44.7,44.64,44.66,36500.0,26.5087,26.5324,26.4968,26.5087,36500.0
2013-07-11 13:00:00,44.65,44.69,44.64,44.68,26700.0,26.5028,26.5265,26.4968,26.5206,26700.0
2013-07-11 13:10:00,44.68,44.7,44.66,44.67,29700.0,26.5206,26.5324,26.5087,26.5146,29700.0
2013-07-11 13:20:00,44.66,44.67,44.61,44.63,29300.0,26.5087,26.5146,26.479,26.4909,29300.0
2013-07-11 13:30:00,44.63,44.63,44.58,44.61,28300.0,26.4909,26.4909,26.4612,26.479,28300.0
2013-07-11 13:40:00,44.61,44.67,44.61,44.66,23400.0,26.479,26.5146,26.479,26.5087,23400.0
2013-07-11 13:50:00,44.67,44.68,44.63,44.68,38400.0,26.5146,26.5206,26.4909,26.5206,38400.0
2013-07-11 14:00:00,44.68,44.7,44.67,44.7,65400.0,26.5206,26.5324,26.5146,26.5324,65400.0
2013-07-11 14:10:00,44.7,44.73,44.69,44.73,97700.0,26.5324,26.5502,26.5265,26.5502,97700.0
2013-07-11 14:20:00,44.73,44.79,44.71,44.75,86100.0,26.5502,26.5859,26.5384,26.5621,86100.0
2013-07-11 14:30:00,44.75,44.84,44.74,44.8,95700.0,26.5621,26.6155,26.5562,26.5918,95700.0
2013-07-11 14:40:00,44.8,44.83,44.79,44.83,53400.0,26.5918,26.6096,26.5859,26.6096,53400.0
2013-07-11 14:50:00,44.83,44.85,44.78,44.82,78000.0,26.6096,26.6215,26.5799,26.6037,78000.0
2013-07-11 15:00:00,44.81,44.84,44.77,44.81,118500.0,26.5977,26.6155,26.574,26.5977,118500.0
2013-07-11 15:10:00,44.8,44.84,44.78,44.78,71900.0,26.5918,26.6155,26.5799,26.5799,71900.0
2013-07-11 15:20:00,44.79,44.91,44.78,44.9,114000.0,26.5859,26.6571,26.5799,26.6512,114000.0
2013-07-11 15:30:00,44.9,44.9,44.8,44.88,84600.0,26.6512,26.6512,26.5918,26.6393,84600.0
2013-07-11 15:40:00,44.87,44.93,44.85,44.88,105600.0,26.6333,26.669,26.6215,26.6393,105600.0
2013-07-11 15:50:00,44.89,44.99,44.86,44.97,287800.0,26.6452,26.7046,26.6274,26.6927,287800.0
2013-07-12 09:30:00,44.95,44.99,44.84,44.92,108400.0,26.6808,26.7046,26.6155,26.663,108400.0
2013-07-12 09:40:00,44.89,44.91,44.73,44.78,54700.0,26.6452,26.6571,26.5502,26.5799,54700.0
2013-07-12 09:50:00,44.78,44.79,44.66,44.72,76200.0,26.5799,26.5859,26.5087,26.5443,76200.0
2013-07-12 10:00:00,44.72,44.76,44.67,44.67,58300.0,26.5443,26.5681,26.5146,26.5146,58300.0
2013-07-12 10:10:00,44.66,44.77,44.64,44.75,58200.0,26.5087,26.574,26.4968,26.5621,58200.0
2013-07-12 10:20:00,44.76,44.76,44.63,44.67,72700.0,26.5681,26.5681,26.4909,26.5146,72700.0
2013-07-12 10:30:00,44.68,44.84,44.66,44.83,56000.0,26.5206,26.6155,26.5087,26.6096,56000.0
2013-07-12 10:40:00,44.83,44.93,44.81,44.92,427500.0,26.6096,26.669,26.5977,26.663,427500.0
2013-07-12 10:50:00,44.92,45.0,44.92,44.97,90100.0,26.663,26.7105,26.663,26.6927,90100.0
2013-07-12 11:00:00,44.98,44.98,44.95,44.95,45200.0,26.6986,26.6986,26.6808,26.6808,45200.0
2013-07-12 11:10:00,44.95,44.97,44.94,44.95,56300.0,26.6808,26.6927,26.6749,26.6808,56300.0
2013-07-12 11:20:00,44.94,44.98,44.93,44.95,64400.0,26.6749,26.6986,26.669,26.6808,64400.0
2013-07-12 11:30:00,44.96,44.96,44.88,44.91,129200.0,26.6868,26.6868,26.6393,26.6571,129200.0
2013-07-12 11:40:00,44.91,44.96,44.9,44.91,39900.0,26.6571,26.6868,26.6512,26.6571,39900.0
2013-07-12 11:50:00,44.91,44.91,44.84,44.86,70400.0,26.6571,26.6571,26.6155,26.6274,70400.0
2013-07-12 12:00:00,44.85,44.86,44.82,44.83,41300.0,26.6215,26.6274,26.6037,26.6096,41300.0
2013-07-12 12:10:00,44.83,44.83,44.77,44.79,61300.0,26.6096,26.6096,26.574,26.5859,61300.0
2013-07-12 12:20:00,44.78,44.82,44.78,44.81,41700.0,26.5799,26.6037,26.5799,26.5977,41700.0
2013-07-12 12:30:00,44.81,44.83,44.77,44.82,119900.0,26.5977,26.6096,26.574,26.6037,119900.0
2013-07-12 12:40:00,44.82,44.88,44.82,44.88,42100.0,26.6037,26.6393,26.6037,26.6393,42100.0
2013-07-12 12:50:00,44.87,44.9,44.87,44.88,62900.0,26.6333,26.6512,26.6333,26.6393,62900.0
2013-07-12 13:00:00,44.88,44.9,44.86,44.89,99200.0,26.6393,26.6512,26.6274,26.6452,99200.0
2013-07-12 13:10:00,44.89,44.93,44.87,44.92,37600.0,26.6452,26.669,26.6333,26.663,37600.0
2013-07-12 13:20:00,44.92,44.95,44.92,44.93,37800.0,26.663,26.6808,26.663,26.669,37800.0
2013-07-12 13:30:00,44.94,44.96,44.93,44.96,41200.0,26.6749,26.6868,26.669,26.6868,41200.0
2013-07-12 13:40:00,44.96,44.99,44.94,44.98,41100.0,26.6868,26.7046,26.6749,26.6986,41100.0
2013-07-12 13:50:00,44.98,44.99,44.93,44.93,38600.0,26.6986,26.7046,26.669,26.669,38600.0
2013-07-12 14:00:00,44.92,44.97,44.91,44.92,37900.0,26.663,26.6927,26.6571,26.663,37900.0
2013-07-12 14:10:00,44.92,44.96,44.9,44.96,44200.0,26.663,26.6868,26.6512,26.6868,44200.0
2013-07-12 14:20:00,44.95,45.0,44.94,44.99,47800.0,26.6808,26.7105,26.6749,26.7046,47800.0
2013-07-12 14:30:00,44.99,44.99,44.94,44.96,53100.0,26.7046,26.7046,26.6749,26.6868,53100.0
2013-07-12 14:40:00,44.97,44.97,44.94,44.96,49600.0,26.6927,26.6927,26.6749,26.6868,49600.0
2013-07-12 14:50:00,44.95,44.96,44.91,44.91,34000.0,26.6808,26.6868,26.6571,26.6571,34000.0
2013-07-12 15:00:00,44.92,44.92,44.85,44.86,51600.0,26.663,26.663,26.6215,26.6274,51600.0
2013-07-12 15:10:00,44.86,44.89,44.85,44.85,44100.0,26.6274,26.6452,26.6215,26.6215,44100.0
2013-07-12 15:20:00,44.85,44.87,44.83,44.85,40800.0,26.6215,26.6333,26.6096,26.6215,40800.0
2013-07-12 15:30:00,44.84,44.85,44.83,44.83,76300.0,26.6155,26.6215,26.6096,26.6096,76300.0
2013-07-12 15:40:00,44.84,44.98,44.83,44.94,167400.0,26.6155,26.6986,26.6096,26.6749,167400.0
2013-07-12 15:50:00,44.95,45.03,44.93,44.97,400300.0,26.6808,26.7283,26.669,26.6927,400300.0
2013-07-15 09:30:00,44.98,44.99,44.86,44.9,106800.0,26.6986,26.7046,26.6274,26.6512,106800.0
2013-07-15 09:40:00,44.91,45.01,44.88,44.99,91400.0,26.6571,26.7164,26.6393,26.7046,91400.0
2013-07-15 09:50:00,44.98,45.08,44.98,45.05,96200.0,26.6986,26.758,26.6986,26.7402,96200.0
2013-07-15 10:00:00,45.06,45.19,45.04,45.17,138000.0,26.7461,26.8233,26.7343,26.8114,138000.0
2013-07-15 10:10:00,45.17,45.21,45.05,45.06,124200.0,26.8114,26.8352,26.7402,26.7461,124200.0
2013-07-15 10:20:00,45.06,45.19,45.04,45.19,109500.0,26.7461,26.8233,26.7343,26.8233,109500.0
2013-07-15 10:30:00,45.18,45.27,45.14,45.27,181600.0,26.8174,26.8708,26.7936,26.8708,181600.0
2013-07-15 10:40:00,45.27,45.37,45.26,45.33,108200.0,26.8708,26.9301,26.8648,26.9064,108200.0
2013-07-15 10:50:00,45.33,45.35,45.29,45.32,75900.0,26.9064,26.9183,26.8826,26.9005,75900.0
2013-07-15 11:00:00,45.31,45.46,45.3,45.41,95800.0,26.8945,26.9836,26.8886,26.9539,95800.0
2013-07-15 11:10:00,45.4,45.52,45.4,45.52,104200.0,26.9479,27.0192,26.9479,27.0192,104200.0
2013-07-15 11:20:00,45.53,45.54,45.48,45.5,63800.0,27.0251,27.031,26.9954,27.0073,63800.0
2013-07-15 11:30:00,45.49,45.53,45.47,45.52,75800.0,27.0014,27.0251,26.9895,27.0192,75800.0
2013-07-15 11:40:00,45.52,45.58,45.52,45.54,47300.0,27.0192,27.0548,27.0192,27.031,47300.0
2013-07-15 11:50:00,45.53,45.55,45.5,45.55,38200.0,27.0251,27.037,27.0073,27.037,38200.0
2013-07-15 12:00:00,45.54,45.54,45.51,45.53,52000.0,27.031,27.031,27.0132,27.0251,52000.0
2013-07-15 12:10:00,45.53,45.55,45.48,45.53,43200.0,27.0251,27.037,26.9954,27.0251,43200.0
2013-07-15 12:20:00,45.54,45.55,45.49,45.51,73000.0,27.031,27.037,27.0014,27.0132,73000.0
2013-07-15 12:30:00,45.52,45.53,45.48,45.51,42000.0,27.0192,27.0251,26.9954,27.0132,42000.0
2013-07-15 12:40:00,45.51,45.52,45.44,45.46,38200.0,27.0132,27.0192,26.9717,26.9836,38200.0
2013-07-15 12:50:00,45.47,45.47,45.37,45.38,59700.0,26.9895,26.9895,26.9301,26.9361,59700.0
2013-07-15 13:00:00,45.38,45.4,45.37,45.4,29500.0,26.9361,26.9479,26.9301,26.9479,29500.0
2013-07-15 13:10:00,45.39,45.4,45.36,45.37,36600.0,26.942,26.9479,26.9242,26.9301,36600.0
2013-07-15 13:20:00,45.37,45.41,45.34,45.41,35600.0,26.9301,26.9539,26.9123,26.9539,35600.0
2013-07-15 13:30:00,45.4,45.42,45.34,45.35,49300.0,26.9479,26.9598,26.9123,26.9183,49300.0
2013-07-15 13:40:00,45.35,45.39,45.35,45.38,24300.0,26.9183,26.942,26.9183,26.9361,24300.0
2013-07-15 13:50:00,45.38,45.45,45.37,45.38,40500.0,26.9361,26.9776,26.9301,26.9361,40500.0
2013-07-15 14:00:00,45.38,45.5,45.38,45.5,69700.0,26.9361,27.0073,26.9361,27.0073,69700.0
2013-07-15 14:10:00,45.5,45.62,45.48,45.62,73000.0,27.0073,27.0785,26.9954,27.0785,73000.0
2013-07-15 14:20:00,45.62,45.66,45.6,45.63,71700.0,27.0785,27.1023,27.0667,27.0845,71700.0
2013-07-15 14:30:00,45.63,45.63,45.53,45.59,73100.0,27.0845,27.0845,27.0251,27.0607,73100.0
2013-07-15 14:40:00,45.58,45.71,45.58,45.68,90800.0,27.0548,27.1319,27.0548,27.1141,90800.0
2013-07-15 14:50:00,45.68,45.71,45.63,45.66,100000.0,27.1141,27.1319,27.0845,27.1023,100000.0
2013-07-15 15:00:00,45.66,45.68,45.62,45.66,87000.0,27.1023,27.1141,27.0785,27.1023,87000.0
2013-07-15 15:10:00,45.66,45.69,45.63,45.64,73400.0,27.1023,27.1201,27.0845,27.0904,73400.0
2013-07-15 15:20:00,45.64,45.7,45.63,45.67,80600.0,27.0904,27.126,27.0845,27.1082,80600.0
2013-07-15 15:30:00,45.68,45.69,45.62,45.63,96400.0,27.1141,27.1201,27.0785,27.0845,96400.0
2013-07-15 15:40:00,45.63,45.64,45.59,45.61,188300.0,27.0845,27.0904,27.0607,27.0726,188300.0
2013-07-15 15:50:00,45.61,45.61,45.53,45.56,425200.0,27.0726,27.0726,27.0251,27.0429,425200.0
2013-07-16 09:30:00,45.59,45.66,45.47,45.61,132100.0,27.0607,27.1023,26.9895,27.0726,132100.0
2013-07-16 09:40:00,45.6,45.61,45.47,45.58,58600.0,27.0667,27.0726,26.9895,27.0548,58600.0
2013-07-16 09:50:00,45.59,45.62,45.5,45.56,53300.0,27.0607,27.0785,27.0073,27.0429,53300.0
2013-07-16 10:00:00,45.58,45.62,45.51,45.53,65600.0,27.0548,27.0785,27.0132,27.0251,65600.0
2013-07-16 10:10:00,45.52,45.57,45.44,45.48,87900.0,27.0192,27.0488,26.9717,26.9954,87900.0
2013-07-16 10:20:00,45.47,45.49,45.37,45.41,85300.0,26.9895,27.0014,26.9301,26.9539,85300.0
2013-07-16 10:30:00,45.42,45.47,45.36,45.47,76400.0,26.9598,26.9895,26.9242,26.9895,76400.0
2013-07-16 10:40:00,45.47,45.49,45.42,45.46,63100.0,26.9895,27.0014,26.9598,26.9836,63100.0
2013-07-16 10:50:00,45.46,45.46,45.33,45.36,58100.0,26.9836,26.9836,26.9064,26.9242,58100.0
2013-07-16 11:00:00,45.35,45.44,45.34,45.38,49100.0,26.9183,26.9717,26.9123,26.9361,49100.0
2013-07-16 11:10:00,45.38,45.44,45.38,45.43,68200.0,26.9361,26.9717,26.9361,26.9657,68200.0
2013-07-16 11:20:00,45.43,45.48,45.42,45.45,78500.0,26.9657,26.9954,26.9598,26.9776,78500.0
2013-07-16 11:30:00,45.45,45.45,45.39,45.42,108100.0,26.9776,26.9776,26.942,26.9598,108100.0
2013-07-16 11:40:00,45.42,45.42,45.36,45.36,80100.0,26.9598,26.9598,26.9242,26.9242,80100.0
2013-07-16 11:50:00,45.36,45.4,45.35,45.37,36000.0,26.9242,26.9479,26.9183,26.9301,36000.0
2013-07-16 12:00:00,45.37,45.4,45.34,45.37,64500.0,26.9301,26.9479,26.9123,26.9301,64500.0
2013-07-16 12:10:00,45.37,45.41,45.36,45.41,62100.0,26.9301,26.9539,26.9242,26.9539,62100.0
2013-07-16 12:20:00,45.4,45.41,45.35,45.36,51500.0,26.9479,26.9539,26.9183,26.9242,51500.0
2013-07-16 12:30:00,45.36,45.36,45.33,45.34,26800.0,26.9242,26.9242,26.9064,26.9123,26800.0
2013-07-16 12:40:00,45.33,45.33,45.28,45.29,70500.0,26.9064,26.9064,26.8767,26.8826,70500.0
2013-07-16 12:50:00,45.28,45.31,45.26,45.28,44100.0,26.8767,26.8945,26.8648,26.8767,44100.0
2013-07-16 13:00:00,45.27,45.28,45.25,45.26,25800.0,26.8708,26.8767,26.8589,26.8648,25800.0
2013-07-16 13:10:00,45.26,45.26,45.16,45.21,80700.0,26.8648,26.8648,26.8055,26.8352,80700.0
2013-07-16 13:20:00,45.21,45.26,45.21,45.25,25000.0,26.8352,26.8648,26.8352,26.8589,25000.0
2013-07-16 13:30:00,45.25,45.33,45.24,45.33,40500.0,26.8589,26.9064,26.853,26.9064,40500.0
2013-07-16 13:40:00,45.33,45.4,45.32,45.37,62900.0,26.9064,26.9479,26.9005,26.9301,62900.0
2013-07-16 13:50:00,45.37,45.37,45.33,45.34,37000.0,26.9301,26.9301,26.9064,26.9123,37000.0
2013-07-16 14:00:00,45.35,45.35,45.31,45.31,33000.0,26.9183,26.9183,26.8945,26.8945,33000.0
2013-07-16 14:10:00,45.31,45.36,45.27,45.33,69300.0,26.8945,26.9242,26.8708,26.9064,69300.0
2013-07-16 14:20:00,45.33,45.4,45.33,45.33,72700.0,26.9064,26.9479,26.9064,26.9064,72700.0
2013-07-16 14:30:00,45.34,45.34,45.25,45.28,81100.0,26.9123,26.9123,26.8589,26.8767,81100.0
2013-07-16 14:40:00,45.28,45.31,45.27,45.28,78800.0,26.8767,26.8945,26.8708,26.8767,78800.0
2013-07-16 14:50:00,45.28,45.3,45.22,45.23,196500.0,26.8767,26.8886,26.8411,26.847,196500.0
2013-07-16 15:00:00,45.23,45.29,45.22,45.23,103300.0,26.847,26.8826,26.8411,26.847,103300.0
2013-07-16 15:10:00,45.23,45.34,45.22,45.34,168300.0,26.847,26.9123,26.8411,26.9123,168300.0
2013-07-16 15:20:00,45.33,45.37,45.26,45.28,182200.0,26.9064,26.9301,26.8648,26.8767,182200.0
2013-07-16 15:30:00,45.27,45.3,45.18,45.24,242700.0,26.8708,26.8886,26.8174,26.853,242700.0
2013-07-16 15:40:00,45.24,45.26,45.17,45.23,197300.0,26.853,26.8648,26.8114,26.847,197300.0
2013-07-16 15:50:00,45.22,45.25,45.22,45.24,264800.0,26.8411,26.8589,26.8411,26.853,264800.0
2013-07-17 09:30:00,45.48,45.52,45.42,45.43,147000.0,26.9954,27.0192,26.9598,26.9657,147000.0
2013-07-17 09:40:00,45.44,45.45,45.23,45.25,148700.0,26.9717,26.9776,26.847,26.8589,148700.0
2013-07-17 09:50:00,45.25,45.31,45.23,45.25,115900.0,26.8589,26.8945,26.847,26.8589,115900.0
2013-07-17 10:00:00,45.26,45.33,45.24,45.25,105500.0,26.8648,26.9064,26.853,26.8589,105500.0
2013-07-17 10:10:00,45.24,45.35,45.24,45.29,72000.0,26.853,26.9183,26.853,26.8826,72000.0
2013-07-17 10:20:00,45.29,45.32,45.24,45.31,63200.0,26.8826,26.9005,26.853,26.8945,63200.0
2013-07-17 10:30:00,45.3,45.37,45.29,45.3,84300.0,26.8886,26.9301,26.8826,26.8886,84300.0
2013-07-17 10:40:00,45.3,45.31,45.14,45.15,218700.0,26.8886,26.8945,26.7936,26.7995,218700.0
2013-07-17 10:50:00,45.15,45.18,45.11,45.17,42100.0,26.7995,26.8174,26.7758,26.8114,42100.0
2013-07-17 11:00:00,45.18,45.29,45.18,45.27,37200.0,26.8174,26.8826,26.8174,26.8708,37200.0
2013-07-17 11:10:00,45.27,45.28,45.16,45.18,105600.0,26.8708,26.8767,26.8055,26.8174,105600.0
2013-07-17 11:20:00,45.18,45.19,45.11,45.12,80300.0,26.8174,26.8233,26.7758,26.7817,80300.0
2013-07-17 11:30:00,45.12,45.16,45.09,45.12,60600.0,26.7817,26.8055,26.7639,26.7817,60600.0
2013-07-17 11:40:00,45.13,45.16,45.07,45.1,104600.0,26.7877,26.8055,26.7521,26.7699,104600.0
2013-07-17 11:50:00,45.09,45.09,45.01,45.05,71900.0,26.7639,26.7639,26.7164,26.7402,71900.0
2013-07-17 12:00:00,45.05,45.13,45.05,45.07,65300.0,26.7402,26.7877,26.7402,26.7521,65300.0
2013-07-17 12:10:00,45.08,45.17,45.07,45.13,59300.0,26.758,26.8114,26.7521,26.7877,59300.0
2013-07-17 12:20:00,45.13,45.15,45.1,45.12,42200.0,26.7877,26.7995,26.7699,26.7817,42200.0
2013-07-17 12:30:00,45.12,45.18,45.12,45.14,23900.0,26.7817,26.8174,26.7817,26.7936,23900.0
2013-07-17 12:40:00,45.15,45.23,45.14,45.2,41000.0,26.7995,26.847,26.7936,26.8292,41000.0
2013-07-17 12:50:00,45.2,45.23,45.16,45.18,37900.0,26.8292,26.847,26.8055,26.8174,37900.0
2013-07-17 13:00:00,45.19,45.21,45.17,45.2,27000.0,26.8233,26.8352,26.8114,26.8292,27000.0
2013-07-17 13:10:00,45.21,45.28,45.19,45.25,43300.0,26.8352,26.8767,26.8233,26.8589,43300.0
2013-07-17 13:20:00,45.26,45.28,45.22,45.23,42100.0,26.8648,26.8767,26.8411,26.847,42100.0
2013-07-17 13:30:00,45.23,45.23,45.2,45.21,44400.0,26.847,26.847,26.8292,26.8352,44400.0
2013-07-17 13:40:00,45.21,45.26,45.2,45.22,34300.0,26.8352,26.8648,26.8292,26.8411,34300.0
2013-07-17 13:50:00,45.23,45.26,45.2,45.26,50700.0,26.847,26.8648,26.8292,26.8648,50700.0
2013-07-17 14:00:00,45.25,45.28,45.18,45.25,139300.0,26.8589,26.8767,26.8174,26.8589,139300.0
2013-07-17 14:10:00,45.25,45.27,45.21,45.23,113400.0,26.8589,26.8708,26.8352,26.847,113400.0
2013-07-17 14:20:00,45.23,45.25,45.21,45.24,48900.0,26.847,26.8589,26.8352,26.853,48900.0
2013-07-17 14:30:00,45.24,45.24,45.2,45.23,42200.0,26.853,26.853,26.8292,26.847,42200.0
2013-07-17 14:40:00,45.23,45.24,45.16,45.2,89100.0,26.847,26.853,26.8055,26.8292,89100.0
2013-07-17 14:50:00,45.2,45.25,45.19,45.22,57900.0,26.8292,26.8589,26.8233,26.8411,57900.0
2013-07-17 15:00:00,45.21,45.25,45.18,45.21,102200.0,26.8352,26.8589,26.8174,26.8352,102200.0
2013-07-17 15:10:00,45.21,45.22,45.16,45.21,52200.0,26.8352,26.8411,26.8055,26.8352,52200.0
2013-07-17 15:20:00,45.22,45.22,45.17,45.18,81700.0,26.8411,26.8411,26.8114,26.8174,81700.0
2013-07-17 15:30:00,45.17,45.19,45.14,45.15,105200.0,26.8114,26.8233,26.7936,26.7995,105200.0
2013-07-17 15:40:00,45.16,45.21,45.15,45.2,217000.0,26.8055,26.8352,26.7995,26.8292,217000.0
2013-07-17 15:50:00,45.2,45.3,45.19,45.28,416600.0,26.8292,26.8886,26.8233,26.8767,416600.0
2013-07-18 09:30:00,45.39,45.51,45.28,45.51,135900.0,26.942,27.0132,26.8767,27.0132,135900.0
2013-07-18 09:40:00,45.51,45.57,45.41,45.54,84800.0,27.0132,27.0488,26.9539,27.031,84800.0
2013-07-18 09:50:00,45.54,45.7,45.54,45.69,102800.0,27.031,27.126,27.031,27.1201,102800.0
2013-07-18 10:00:00,45.69,45.74,45.64,45.74,174200.0,27.1201,27.1498,27.0904,27.1498,174200.0
2013-07-18 10:10:00,45.74,45.75,45.68,45.71,88800.0,27.1498,27.1557,27.1141,27.1319,88800.0
2013-07-18 10:20:00,45.71,45.71,45.66,45.69,82000.0,27.1319,27.1319,27.1023,27.1201,82000.0
2013-07-18 10:30:00,45.7,45.74,45.65,45.65,98100.0,27.126,27.1498,27.0963,27.0963,98100.0
2013-07-18 10:40:00,45.64,45.69,45.6,45.68,40900.0,27.0904,27.1201,27.0667,27.1141,40900.0
2013-07-18 10:50:00,45.67,45.68,45.62,45.64,58400.0,27.1082,27.1141,27.0785,27.0904,58400.0
2013-07-18 11:00:00,45.65,45.68,45.6,45.62,68700.0,27.0963,27.1141,27.0667,27.0785,68700.0
2013-07-18 11:10:00,45.62,45.64,45.58,45.58,74200.0,27.0785,27.0904,27.0548,27.0548,74200.0
2013-07-18 11:20:00,45.59,45.61,45.56,45.58,57400.0,27.0607,27.0726,27.0429,27.0548,57400.0
2013-07-18 11:30:00,45.58,45.58,45.51,45.55,84000.0,27.0548,27.0548,27.0132,27.037,84000.0
2013-07-18 11:40:00,45.54,45.55,45.48,45.52,40100.0,27.031,27.037,26.9954,27.0192,40100.0
2013-07-18 11:50:00,45.53,45.54,45.5,45.51,26200.0,27.0251,27.031,27.0073,27.0132,26200.0
2013-07-18 12:00:00,45.52,45.62,45.52,45.57,68000.0,27.0192,27.0785,27.0192,27.0488,68000.0
2013-07-18 12:10:00,45.57,45.62,45.56,45.6,26600.0,27.0488,27.0785,27.0429,27.0667,26600.0
2013-07-18 12:20:00,45.61,45.67,45.61,45.65,42000.0,27.0726,27.1082,27.0726,27.0963,42000.0
2013-07-18 12:30:00,45.65,45.68,45.64,45.67,32200.0,27.0963,27.1141,27.0904,27.1082,32200.0
2013-07-18 12:40:00,45.68,45.7,45.59,45.59,99800.0,27.1141,27.126,27.0607,27.0607,99800.0
2013-07-18 12:50:00,45.6,45.6,45.55,45.58,53400.0,27.0667,27.0667,27.037,27.0548,53400.0
2013-07-18 13:00:00,45.58,45.6,45.53,45.56,52500.0,27.0548,27.0667,27.0251,27.0429,52500.0
2013-07-18 13:10:00,45.56,45.61,45.56,45.58,34200.0,27.0429,27.0726,27.0429,27.0548,34200.0
2013-07-18 13:20:00,45.57,45.61,45.56,45.59,27400.0,27.0488,27.0726,27.0429,27.0607,27400.0
2013-07-18 13:30:00,45.59,45.6,45.56,45.58,42100.0,27.0607,27.0667,27.0429,27.0548,42100.0
2013-07-18 13:40:00,45.59,45.61,45.57,45.58,47400.0,27.0607,27.0726,27.0488,27.0548,47400.0
2013-07-18 13:50:00,45.58,45.59,45.56,45.58,46100.0,27.0548,27.0607,27.0429,27.0548,46100.0
2013-07-18 14:00:00,45.58,45.61,45.55,45.59,45000.0,27.0548,27.0726,27.037,27.0607,45000.0
2013-07-18 14:10:00,45.59,45.61,45.56,45.58,43600.0,27.0607,27.0726,27.0429,27.0548,43600.0
2013-07-18 14:20:00,45.59,45.64,45.59,45.63,45200.0,27.0607,27.0904,27.0607,27.0845,45200.0
2013-07-18 14:30:00,45.63,45.65,45.62,45.64,55300.0,27.0845,27.0963,27.0785,27.0904,55300.0
2013-07-18 14:40:00,45.65,45.68,45.64,45.65,68500.0,27.0963,27.1141,27.0904,27.0963,68500.0
2013-07-18 14:50:00,45.65,45.66,45.61,45.65,39900.0,27.0963,27.1023,27.0726,27.0963,39900.0
2013-07-18 15:00:00,45.65,45.66,45.59,45.62,40500.0,27.0963,27.1023,27.0607,27.0785,40500.0
2013-07-18 15:10:00,45.62,45.62,45.56,45.6,60200.0,27.0785,27.0785,27.0429,27.0667,60200.0
2013-07-18 15:20:00,45.61,45.63,45.58,45.6,49700.0,27.0726,27.0845,27.0548,27.0667,49700.0
2013-07-18 15:30:00,45.6,45.63,45.57,45.58,68900.0,27.0667,27.0845,27.0488,27.0548,68900.0
2013-07-18 15:40:00,45.58,45.66,45.55,45.63,100900.0,27.0548,27.1023,27.037,27.0845,100900.0
2013-07-18 15:50:00,45.64,45.64,45.57,45.62,194400.0,27.0904,27.0904,27.0488,27.0785,194400.0
2013-07-19 09:30:00,45.62,45.65,45.56,45.59,561600.0,27.0785,27.0963,27.0429,27.0607,561600.0
2013-07-19 09:40:00,45.58,45.71,45.55,45.59,66100.0,27.0548,27.1319,27.037,27.0607,66100.0
2013-07-19 09:50:00,45.6,45.67,45.53,45.54,93100.0,27.0667,27.1082,27.0251,27.031,93100.0
2013-07-19 10:00:00,45.55,45.63,45.54,45.58,76500.0,27.037,27.0845,27.031,27.0548,76500.0
2013-07-19 10:10:00,45.58,45.61,45.41,45.43,88200.0,27.0548,27.0726,26.9539,26.9657,88200.0
2013-07-19 10:20:00,45.43,45.5,45.37,45.5,63200.0,26.9657,27.0073,26.9301,27.0073,63200.0
2013-07-19 10:30:00,45.49,45.58,45.49,45.51,59100.0,27.0014,27.0548,27.0014,27.0132,59100.0
2013-07-19 10:40:00,45.52,45.53,45.47,45.48,58400.0,27.0192,27.0251,26.9895,26.9954,58400.0
2013-07-19 10:50:00,45.49,45.54,45.48,45.5,53100.0,27.0014,27.031,26.9954,27.0073,53100.0
2013-07-19 11:00:00,45.51,45.54,45.46,45.51,69200.0,27.0132,27.031,26.9836,27.0132,69200.0
2013-07-19 11:10:00,45.51,45.59,45.5,45.59,34400.0,27.0132,27.0607,27.0073,27.0607,34400.0
2013-07-19 11:20:00,45.59,45.62,45.57,45.61,29100.0,27.0607,27.0785,27.0488,27.0726,29100.0
2013-07-19 11:30:00,45.6,45.68,45.6,45.67,53300.0,27.0667,27.1141,27.0667,27.1082,53300.0
2013-07-19 11:40:00,45.67,45.69,45.63,45.63,25600.0,27.1082,27.1201,27.0845,27.0845,25600.0
2013-07-19 11:50:00,45.63,45.64,45.61,45.61,28000.0,27.0845,27.0904,27.0726,27.0726,28000.0
2013-07-19 12:00:00,45.61,45.62,45.55,45.57,25400.0,27.0726,27.0785,27.037,27.0488,25400.0
2013-07-19 12:10:00,45.56,45.57,45.53,45.53,31700.0,27.0429,27.0488,27.0251,27.0251,31700.0
2013-07-19 12:20:00,45.53,45.54,45.51,45.52,32300.0,27.0251,27.031,27.0132,27.0192,32300.0
2013-07-19 12:30:00,45.52,45.54,45.5,45.53,23300.0,27.0192,27.031,27.0073,27.0251,23300.0
2013-07-19 12:40:00,45.54,45.55,45.52,45.53,20800.0,27.031,27.037,27.0192,27.0251,20800.0
2013-07-19 12:50:00,45.52,45.54,45.52,45.53,51500.0,27.0192,27.031,27.0192,27.0251,51500.0
2013-07-19 13:00:00,45.54,45.57,45.53,45.57,26000.0,27.031,27.0488,27.0251,27.0488,26000.0
2013-07-19 13:10:00,45.56,45.59,45.56,45.59,13000.0,27.0429,27.0607,27.0429,27.0607,13000.0
2013-07-19 13:20:00,45.59,45.6,45.56,45.56,17800.0,27.0607,27.0667,27.0429,27.0429,17800.0
2013-07-19 13:30:00,45.56,45.61,45.56,45.59,20500.0,27.0429,27.0726,27.0429,27.0607,20500.0
2013-07-19 13:40:00,45.58,45.6,45.58,45.58,36400.0,27.0548,27.0667,27.0548,27.0548,36400.0
2013-07-19 13:50:00,45.57,45.59,45.56,45.57,24700.0,27.0488,27.0607,27.0429,27.0488,24700.0
2013-07-19 14:00:00,45.58,45.59,45.56,45.57,34200.0,27.0548,27.0607,27.0429,27.0488,34200.0
2013-07-19 14:10:00,45.57,45.6,45.56,45.59,27600.0,27.0488,27.0667,27.0429,27.0607,27600.0
2013-07-19 14:20:00,45.59,45.6,45.55,45.56,17000.0,27.0607,27.0667,27.037,27.0429,17000.0
2013-07-19 14:30:00,45.55,45.57,45.52,45.54,55000.0,27.037,27.0488,27.0192,27.031,55000.0
2013-07-19 14:40:00,45.54,45.55,45.53,45.54,20800.0,27.031,27.037,27.0251,27.031,20800.0
2013-07-19 14:50:00,45.54,45.56,45.53,45.55,30600.0,27.031,27.0429,27.0251,27.037,30600.0
2013-07-19 15:00:00,45.56,45.58,45.54,45.56,57400.0,27.0429,27.0548,27.031,27.0429,57400.0
2013-07-19 15:10:00,45.57,45.57,45.53,45.53,30700.0,27.0488,27.0488,27.0251,27.0251,30700.0
2013-07-19 15:20:00,45.53,45.56,45.51,45.52,61500.0,27.0251,27.0429,27.0132,27.0192,61500.0
2013-07-19 15:30:00,45.53,45.58,45.52,45.53,74700.0,27.0251,27.0548,27.0192,27.0251,74700.0
2013-07-19 15:40:00,45.54,45.57,45.52,45.54,106800.0,27.031,27.0488,27.0192,27.031,106800.0
2013-07-19 15:50:00,45.54,45.58,45.53,45.57,157800.0,27.031,27.0548,27.0251,27.0488,157800.0
2013-07-22 09:30:00,45.51,45.59,45.45,45.56,107500.0,27.0132,27.0607,26.9776,27.0429,107500.0
2013-07-22 09:40:00,45.57,45.58,45.46,45.5,38900.0,27.0488,27.0548,26.9836,27.0073,38900.0
2013-07-22 09:50:00,45.52,45.58,45.51,45.53,55700.0,27.0192,27.0548,27.0132,27.0251,55700.0
2013-07-22 10:00:00,45.54,45.65,45.53,45.63,112800.0,27.031,27.0963,27.0251,27.0845,112800.0
2013-07-22 10:10:00,45.63,45.65,45.56,45.57,125400.0,27.0845,27.0963,27.0429,27.0488,125400.0
2013-07-22 10:20:00,45.56,45.6,45.53,45.53,79400.0,27.0429,27.0667,27.0251,27.0251,79400.0
2013-07-22 10:30:00,45.54,45.54,45.47,45.48,106500.0,27.031,27.031,26.9895,26.9954,106500.0
2013-07-22 10:40:00,45.48,45.53,45.45,45.46,123300.0,26.9954,27.0251,26.9776,26.9836,123300.0
2013-07-22 10:50:00,45.45,45.53,45.41,45.5,112800.0,26.9776,27.0251,26.9539,27.0073,112800.0
2013-07-22 11:00:00,45.49,45.55,45.48,45.53,85200.0,27.0014,27.037,26.9954,27.0251,85200.0
2013-07-22 11:10:00,45.53,45.55,45.52,45.55,44800.0,27.0251,27.037,27.0192,27.037,44800.0
2013-07-22 11:20:00,45.54,45.57,45.53,45.53,148200.0,27.031,27.0488,27.0251,27.0251,148200.0
2013-07-22 11:30:00,45.54,45.57,45.52,45.55,63500.0,27.031,27.0488,27.0192,27.037,63500.0
2013-07-22 11:40:00,45.55,45.55,45.5,45.53,49000.0,27.037,27.037,27.0073,27.0251,49000.0
2013-07-22 11:50:00,45.53,45.54,45.51,45.53,49700.0,27.0251,27.031,27.0132,27.0251,49700.0
2013-07-22 12:00:00,45.53,45.54,45.52,45.53,42400.0,27.0251,27.031,27.0192,27.0251,42400.0
2013-07-22 12:10:00,45.52,45.53,45.5,45.52,43500.0,27.0192,27.0251,27.0073,27.0192,43500.0
2013-07-22 12:20:00,45.52,45.53,45.5,45.52,50100.0,27.0192,27.0251,27.0073,27.0192,50100.0
2013-07-22 12:30:00,45.53,45.54,45.52,45.53,42900.0,27.0251,27.031,27.0192,27.0251,42900.0
2013-07-22 12:40:00,45.54,45.54,45.51,45.51,57200.0,27.031,27.031,27.0132,27.0132,57200.0
2013-07-22 12:50:00,45.51,45.54,45.48,45.49,41500.0,27.0132,27.031,26.9954,27.0014,41500.0
2013-07-22 13:00:00,45.49,45.54,45.48,45.51,54200.0,27.0014,27.031,26.9954,27.0132,54200.0
2013-07-22 13:10:00,45.49,45.5,45.47,45.48,39200.0,27.0014,27.0073,26.9895,26.9954,39200.0
2013-07-22 13:20:00,45.47,45.51,45.47,45.5,34300.0,26.9895,27.0132,26.9895,27.0073,34300.0
2013-07-22 13:30:00,45.5,45.52,45.47,45.51,44000.0,27.0073,27.0192,26.9895,27.0132,44000.0
2013-07-22 13:40:00,45.51,45.53,45.48,45.49,30700.0,27.0132,27.0251,26.9954,27.0014,30700.0
2013-07-22 13:50:00,45.48,45.53,45.48,45.51,20700.0,26.9954,27.0251,26.9954,27.0132,20700.0
2013-07-22 14:00:00,45.51,45.52,45.49,45.51,68300.0,27.0132,27.0192,27.0014,27.0132,68300.0
2013-07-22 14:10:00,45.52,45.52,45.51,45.52,48900.0,27.0192,27.0192,27.0132,27.0192,48900.0
2013-07-22 14:20:00,45.51,45.52,45.49,45.51,51200.0,27.0132,27.0192,27.0014,27.0132,51200.0
2013-07-22 14:30:00,45.51,45.53,45.49,45.51,98000.0,27.0132,27.0251,27.0014,27.0132,98000.0
2013-07-22 14:40:00,45.52,45.53,45.5,45.51,37300.0,27.0192,27.0251,27.0073,27.0132,37300.0
2013-07-22 14:50:00,45.52,45.54,45.5,45.53,41900.0,27.0192,27.031,27.0073,27.0251,41900.0
2013-07-22 15:00:00,45.54,45.54,45.48,45.48,62700.0,27.031,27.031,26.9954,26.9954,62700.0
2013-07-22 15:10:00,45.48,45.51,45.48,45.51,49500.0,26.9954,27.0132,26.9954,27.0132,49500.0
2013-07-22 15:20:00,45.51,45.54,45.51,45.53,55900.0,27.0132,27.031,27.0132,27.0251,55900.0
2013-07-22 15:30:00,45.52,45.55,45.5,45.51,104000.0,27.0192,27.037,27.0073,27.0132,104000.0
2013-07-22 15:40:00,45.51,45.58,45.5,45.51,87100.0,27.0132,27.0548,27.0073,27.0132,87100.0
2013-07-22 15:50:00,45.51,45.54,45.5,45.51,162800.0,27.0132,27.031,27.0073,27.0132,162800.0
2013-07-23 09:30:00,45.56,45.6,45.41,45.46,77700.0,27.0429,27.0667,26.9539,26.9836,77700.0
2013-07-23 09:40:00,45.44,45.59,45.44,45.5,34600.0,26.9717,27.0607,26.9717,27.0073,34600.0
2013-07-23 09:50:00,45.5,45.59,45.48,45.55,36200.0,27.0073,27.0607,26.9954,27.037,36200.0
2013-07-23 10:00:00,45.56,45.67,45.52,45.64,92600.0,27.0429,27.1082,27.0192,27.0904,92600.0
2013-07-23 10:10:00,45.65,45.68,45.52,45.52,45900.0,27.0963,27.1141,27.0192,27.0192,45900.0
2013-07-23 10:20:00,45.52,45.63,45.51,45.59,98800.0,27.0192,27.0845,27.0132,27.0607,98800.0
2013-07-23 10:30:00,45.59,45.6,45.53,45.58,77600.0,27.0607,27.0667,27.0251,27.0548,77600.0
2013-07-23 10:40:00,45.57,45.6,45.55,45.57,53800.0,27.0488,27.0667,27.037,27.0488,53800.0
2013-07-23 10:50:00,45.57,45.6,45.5,45.51,63100.0,27.0488,27.0667,27.0073,27.0132,63100.0
2013-07-23 11:00:00,45.51,45.52,45.47,45.49,42200.0,27.0132,27.0192,26.9895,27.0014,42200.0
2013-07-23 11:10:00,45.48,45.53,45.48,45.5,42100.0,26.9954,27.0251,26.9954,27.0073,42100.0
2013-07-23 11:20:00,45.49,45.52,45.47,45.5,34800.0,27.0014,27.0192,26.9895,27.0073,34800.0
2013-07-23 11:30:00,45.5,45.51,45.43,45.43,33800.0,27.0073,27.0132,26.9657,26.9657,33800.0
2013-07-23 11:40:00,45.44,45.5,45.42,45.49,27800.0,26.9717,27.0073,26.9598,27.0014,27800.0
2013-07-23 11:50:00,45.49,45.5,45.45,45.45,24900.0,27.0014,27.0073,26.9776,26.9776,24900.0
2013-07-23 12:00:00,45.46,45.47,45.41,45.45,31300.0,26.9836,26.9895,26.9539,26.9776,31300.0
2013-07-23 12:10:00,45.44,45.47,45.43,45.46,22100.0,26.9717,26.9895,26.9657,26.9836,22100.0
2013-07-23 12:20:00,45.45,45.5,45.44,45.49,23900.0,26.9776,27.0073,26.9717,27.0014,23900.0
2013-07-23 12:30:00,45.5,45.52,45.46,45.5,25900.0,27.0073,27.0192,26.9836,27.0073,25900.0
2013-07-23 12:40:00,45.49,45.5,45.48,45.49,13600.0,27.0014,27.0073,26.9954,27.0014,13600.0
2013-07-23 12:50:00,45.48,45.5,45.46,45.48,26900.0,26.9954,27.0073,26.9836,26.9954,26900.0
2013-07-23 13:00:00,45.48,45.54,45.48,45.52,48300.0,26.9954,27.031,26.9954,27.0192,48300.0
2013-07-23 13:10:00,45.51,45.53,45.5,45.52,23400.0,27.0132,27.0251,27.0073,27.0192,23400.0
2013-07-23 13:20:00,45.52,45.55,45.51,45.53,24600.0,27.0192,27.037,27.0132,27.0251,24600.0
2013-07-23 13:30:00,45.53,45.54,45.5,45.51,24600.0,27.0251,27.031,27.0073,27.0132,24600.0
2013-07-23 13:40:00,45.51,45.54,45.5,45.5,35600.0,27.0132,27.031,27.0073,27.0073,35600.0
2013-07-23 13:50:00,45.5,45.52,45.48,45.48,31000.0,27.0073,27.0192,26.9954,26.9954,31000.0
2013-07-23 14:00:00,45.48,45.51,45.48,45.51,28500.0,26.9954,27.0132,26.9954,27.0132,28500.0
2013-07-23 14:10:00,45.5,45.54,45.5,45.53,32700.0,27.0073,27.031,27.0073,27.0251,32700.0
2013-07-23 14:20:00,45.53,45.55,45.52,45.55,30500.0,27.0251,27.037,27.0192,27.037,30500.0
2013-07-23 14:30:00,45.55,45.59,45.54,45.58,41400.0,27.037,27.0607,27.031,27.0548,41400.0
2013-07-23 14:40:00,45.58,45.64,45.57,45.63,34700.0,27.0548,27.0904,27.0488,27.0845,34700.0
2013-07-23 14:50:00,45.63,45.64,45.61,45.64,33100.0,27.0845,27.0904,27.0726,27.0904,33100.0
2013-07-23 15:00:00,45.63,45.66,45.62,45.65,48900.0,27.0845,27.1023,27.0785,27.0963,48900.0
2013-07-23 15:10:00,45.66,45.66,45.62,45.66,53500.0,27.1023,27.1023,27.0785,27.1023,53500.0
2013-07-23 15:20:00,45.66,45.69,45.64,45.67,77500.0,27.1023,27.1201,27.0904,27.1082,77500.0
2013-07-23 15:30:00,45.67,45.69,45.64,45.67,96800.0,27.1082,27.1201,27.0904,27.1082,96800.0
2013-07-23 15:40:00,45.66,45.67,45.59,45.59,95900.0,27.1023,27.1082,27.0607,27.0607,95900.0
2013-07-23 15:50:00,45.59,45.65,45.57,45.63,127900.0,27.0607,27.0963,27.0488,27.0845,127900.0
2013-07-24 09:30:00,45.59,45.59,45.25,45.27,130300.0,27.0607,27.0607,26.8589,26.8708,130300.0
2013-07-24 09:40:00,45.26,45.29,45.15,45.16,74200.0,26.8648,26.8826,26.7995,26.8055,74200.0
2013-07-24 09:50:00,45.15,45.26,45.15,45.23,56000.0,26.7995,26.8648,26.7995,26.847,56000.0
2013-07-24 10:00:00,45.24,45.32,45.17,45.24,64400.0,26.853,26.9005,26.8114,26.853,64400.0
2013-07-24 10:10:00,45.24,45.35,45.2,45.27,62300.0,26.853,26.9183,26.8292,26.8708,62300.0
2013-07-24 10:20:00,45.26,45.27,45.16,45.2,56600.0,26.8648,26.8708,26.8055,26.8292,56600.0
2013-07-24 10:30:00,45.21,45.28,45.2,45.25,46600.0,26.8352,26.8767,26.8292,26.8589,46600.0
2013-07-24 10:40:00,45.24,45.33,45.23,45.33,51900.0,26.853,26.9064,26.847,26.9064,51900.0
2013-07-24 10:50:00,45.32,45.33,45.21,45.21,45100.0,26.9005,26.9064,26.8352,26.8352,45100.0
2013-07-24 11:00:00,45.2,45.23,45.16,45.16,31900.0,26.8292,26.847,26.8055,26.8055,31900.0
2013-07-24 11:10:00,45.16,45.17,45.13,45.15,33700.0,26.8055,26.8114,26.7877,26.7995,33700.0
2013-07-24 11:20:00,45.15,45.18,45.13,45.14,50900.0,26.7995,26.8174,26.7877,26.7936,50900.0
2013-07-24 11:30:00,45.13,45.17,45.12,45.16,44600.0,26.7877,26.8114,26.7817,26.8055,44600.0
2013-07-24 11:40:00,45.17,45.18,45.11,45.12,23100.0,26.8114,26.8174,26.7758,26.7817,23100.0
2013-07-24 11:50:00,45.11,45.12,45.06,45.07,62300.0,26.7758,26.7817,26.7461,26.7521,62300.0
2013-07-24 12:00:00,45.08,45.09,45.04,45.04,34100.0,26.758,26.7639,26.7343,26.7343,34100.0
2013-07-24 12:10:00,45.04,45.06,44.97,45.01,83000.0,26.7343,26.7461,26.6927,26.7164,83000.0
2013-07-24 12:20:00,45.0,45.03,44.96,45.0,67200.0,26.7105,26.7283,26.6868,26.7105,67200.0
2013-07-24 12:30:00,45.01,45.03,44.97,45.01,45200.0,26.7164,26.7283,26.6927,26.7164,45200.0
2013-07-24 12:40:00,44.98,45.02,44.98,45.01,48300.0,26.6986,26.7224,26.6986,26.7164,48300.0
2013-07-24 12:50:00,45.01,45.01,44.96,44.97,31100.0,26.7164,26.7164,26.6868,26.6927,31100.0
2013-07-24 13:00:00,44.97,45.01,44.95,44.96,38800.0,26.6927,26.7164,26.6808,26.6868,38800.0
2013-07-24 13:10:00,44.97,44.97,44.89,44.93,60100.0,26.6927,26.6927,26.6452,26.669,60100.0
2013-07-24 13:20:00,44.94,44.96,44.89,44.89,25900.0,26.6749,26.6868,26.6452,26.6452,25900.0
2013-07-24 13:30:00,44.9,44.91,44.83,44.85,68300.0,26.6512,26.6571,26.6096,26.6215,68300.0
2013-07-24 13:40:00,44.84,44.9,44.83,44.9,44400.0,26.6155,26.6512,26.6096,26.6512,44400.0
2013-07-24 13:50:00,44.89,44.9,44.85,44.88,33800.0,26.6452,26.6512,26.6215,26.6393,33800.0
2013-07-24 14:00:00,44.87,44.98,44.87,44.96,64700.0,26.6333,26.6986,26.6333,26.6868,64700.0
2013-07-24 14:10:00,44.97,45.01,44.95,44.97,41500.0,26.6927,26.7164,26.6808,26.6927,41500.0
2013-07-24 14:20:00,44.96,44.98,44.93,44.97,40000.0,26.6868,26.6986,26.669,26.6927,40000.0
2013-07-24 14:30:00,44.98,45.0,44.96,44.98,54000.0,26.6986,26.7105,26.6868,26.6986,54000.0
2013-07-24 14:40:00,44.97,45.03,44.97,45.03,41600.0,26.6927,26.7283,26.6927,26.7283,41600.0
2013-07-24 14:50:00,45.04,45.05,45.0,45.02,60700.0,26.7343,26.7402,26.7105,26.7224,60700.0
2013-07-24 15:00:00,45.02,45.03,44.95,44.99,59800.0,26.7224,26.7283,26.6808,26.7046,59800.0
2013-07-24 15:10:00,44.99,45.02,44.97,45.01,65600.0,26.7046,26.7224,26.6927,26.7164,65600.0
2013-07-24 15:20:00,45.0,45.05,44.99,45.01,65600.0,26.7105,26.7402,26.7046,26.7164,65600.0
2013-07-24 15:30:00,45.02,45.02,44.96,44.98,71400.0,26.7224,26.7224,26.6868,26.6986,71400.0
2013-07-24 15:40:00,44.98,45.04,44.97,44.98,106000.0,26.6986,26.7343,26.6927,26.6986,106000.0
2013-07-24 15:50:00,44.98,45.06,44.97,45.05,172200.0,26.6986,26.7461,26.6927,26.7402,172200.0
2013-07-25 09:30:00,44.93,45.0,44.88,44.99,95000.0,26.669,26.7105,26.6393,26.7046,95000.0
2013-07-25 09:40:00,45.0,45.14,45.0,45.07,52800.0,26.7105,26.7936,26.7105,26.7521,52800.0
2013-07-25 09:50:00,45.07,45.1,44.98,44.98,41100.0,26.7521,26.7699,26.6986,26.6986,41100.0
2013-07-25 10:00:00,44.99,45.17,44.98,45.13,78000.0,26.7046,26.8114,26.6986,26.7877,78000.0
2013-07-25 10:10:00,45.13,45.17,45.08,45.08,80400.0,26.7877,26.8114,26.758,26.758,80400.0
2013-07-25 10:20:00,45.08,45.16,45.08,45.1,81500.0,26.758,26.8055,26.758,26.7699,81500.0
2013-07-25 10:30:00,45.09,45.14,45.05,45.1,72800.0,26.7639,26.7936,26.7402,26.7699,72800.0
2013-07-25 10:40:00,45.09,45.12,45.04,45.06,53900.0,26.7639,26.7817,26.7343,26.7461,53900.0
2013-07-25 10:50:00,45.05,45.07,45.02,45.06,31800.0,26.7402,26.7521,26.7224,26.7461,31800.0
2013-07-25 11:00:00,45.05,45.06,45.0,45.0,47000.0,26.7402,26.7461,26.7105,26.7105,47000.0
2013-07-25 11:10:00,45.01,45.01,44.88,44.89,53000.0,26.7164,26.7164,26.6393,26.6452,53000.0
2013-07-25 11:20:00,44.89,44.92,44.85,44.86,38500.0,26.6452,26.663,26.6215,26.6274,38500.0
2013-07-25 11:30:00,44.87,44.91,44.86,44.9,40000.0,26.6333,26.6571,26.6274,26.6512,40000.0
2013-07-25 11:40:00,44.9,44.92,44.88,44.89,40100.0,26.6512,26.663,26.6393,26.6452,40100.0
2013-07-25 11:50:00,44.9,44.93,44.86,44.88,34100.0,26.6512,26.669,26.6274,26.6393,34100.0
2013-07-25 12:00:00,44.87,44.93,44.86,44.92,47100.0,26.6333,26.669,26.6274,26.663,47100.0
2013-07-25 12:10:00,44.91,44.98,44.91,44.97,68700.0,26.6571,26.6986,26.6571,26.6927,68700.0
2013-07-25 12:20:00,44.96,45.0,44.96,44.97,30100.0,26.6868,26.7105,26.6868,26.6927,30100.0
2013-07-25 12:30:00,44.99,45.07,44.98,45.07,29300.0,26.7046,26.7521,26.6986,26.7521,29300.0
2013-07-25 12:40:00,45.08,45.14,45.07,45.12,28100.0,26.758,26.7936,26.7521,26.7817,28100.0
2013-07-25 12:50:00,45.12,45.14,45.1,45.1,18900.0,26.7817,26.7936,26.7699,26.7699,18900.0
2013-07-25 13:00:00,45.11,45.13,45.06,45.07,29900.0,26.7758,26.7877,26.7461,26.7521,29900.0
2013-07-25 13:10:00,45.07,45.08,45.05,45.07,21100.0,26.7521,26.758,26.7402,26.7521,21100.0
2013-07-25 13:20:00,45.08,45.11,45.05,45.11,29100.0,26.758,26.7758,26.7402,26.7758,29100.0
2013-07-25 13:30:00,45.1,45.13,45.09,45.12,22500.0,26.7699,26.7877,26.7639,26.7817,22500.0
2013-07-25 13:40:00,45.12,45.15,45.11,45.14,32800.0,26.7817,26.7995,26.7758,26.7936,32800.0
2013-07-25 13:50:00,45.14,45.15,45.12,45.14,18800.0,26.7936,26.7995,26.7817,26.7936,18800.0
2013-07-25 14:00:00,45.14,45.18,45.13,45.16,27100.0,26.7936,26.8174,26.7877,26.8055,27100.0
2013-07-25 14:10:00,45.17,45.18,45.13,45.14,37500.0,26.8114,26.8174,26.7877,26.7936,37500.0
2013-07-25 14:20:00,45.13,45.15,45.05,45.05,58400.0,26.7877,26.7995,26.7402,26.7402,58400.0
2013-07-25 14:30:00,45.05,45.1,45.01,45.01,36700.0,26.7402,26.7699,26.7164,26.7164,36700.0
2013-07-25 14:40:00,45.01,45.02,44.93,44.97,59700.0,26.7164,26.7224,26.669,26.6927,59700.0
2013-07-25 14:50:00,44.97,44.99,44.87,44.9,83200.0,26.6927,26.7046,26.6333,26.6512,83200.0
2013-07-25 15:00:00,44.89,44.97,44.88,44.96,72800.0,26.6452,26.6927,26.6393,26.6868,72800.0
2013-07-25 15:10:00,44.96,45.04,44.96,44.99,68700.0,26.6868,26.7343,26.6868,26.7046,68700.0
2013-07-25 15:20:00,44.99,45.1,44.97,45.02,98400.0,26.7046,26.7699,26.6927,26.7224,98400.0
2013-07-25 15:30:00,45.01,45.12,45.01,45.07,66400.0,26.7164,26.7817,26.7164,26.7521,66400.0
2013-07-25 15:40:00,45.07,45.12,45.05,45.12,104900.0,26.7521,26.7817,26.7402,26.7817,104900.0
2013-07-25 15:50:00,45.12,45.16,45.1,45.14,203800.0,26.7817,26.8055,26.7699,26.7936,203800.0
2013-07-26 09:30:00,44.93,45.0,44.84,44.84,81400.0,26.669,26.7105,26.6155,26.6155,81400.0
2013-07-26 09:40:00,44.88,44.97,44.86,44.94,26500.0,26.6393,26.6927,26.6274,26.6749,26500.0
2013-07-26 09:50:00,44.94,45.02,44.88,45.01,57300.0,26.6749,26.7224,26.6393,26.7164,57300.0
2013-07-26 10:00:00,45.01,45.12,45.0,45.06,67500.0,26.7164,26.7817,26.7105,26.7461,67500.0
2013-07-26 10:10:00,45.05,45.06,44.99,45.04,69400.0,26.7402,26.7461,26.7046,26.7343,69400.0
2013-07-26 10:20:00,45.03,45.03,44.9,44.93,53400.0,26.7283,26.7283,26.6512,26.669,53400.0
2013-07-26 10:30:00,44.92,44.97,44.92,44.94,41300.0,26.663,26.6927,26.663,26.6749,41300.0
2013-07-26 10:40:00,44.94,44.96,44.81,44.86,69800.0,26.6749,26.6868,26.5977,26.6274,69800.0
2013-07-26 10:50:00,44.86,44.9,44.8,44.82,67400.0,26.6274,26.6512,26.5918,26.6037,67400.0
2013-07-26 11:00:00,44.82,44.89,44.81,44.88,42800.0,26.6037,26.6452,26.5977,26.6393,42800.0
2013-07-26 11:10:00,44.88,44.89,44.83,44.84,30600.0,26.6393,26.6452,26.6096,26.6155,30600.0
2013-07-26 11:20:00,44.84,44.86,44.83,44.86,41200.0,26.6155,26.6274,26.6096,26.6274,41200.0
2013-07-26 11:30:00,44.86,44.91,44.85,44.91,42900.0,26.6274,26.6571,26.6215,26.6571,42900.0
2013-07-26 11:40:00,44.92,44.98,44.92,44.97,59000.0,26.663,26.6986,26.663,26.6927,59000.0
2013-07-26 11:50:00,44.97,45.03,44.96,45.03,42000.0,26.6927,26.7283,26.6868,26.7283,42000.0
2013-07-26 12:00:00,45.03,45.05,45.0,45.03,33300.0,26.7283,26.7402,26.7105,26.7283,33300.0
2013-07-26 12:10:00,45.04,45.07,45.02,45.04,37000.0,26.7343,26.7521,26.7224,26.7343,37000.0
2013-07-26 12:20:00,45.03,45.03,44.96,44.99,49700.0,26.7283,26.7283,26.6868,26.7046,49700.0
2013-07-26 12:30:00,44.99,45.09,44.98,45.05,28100.0,26.7046,26.7639,26.6986,26.7402,28100.0
2013-07-26 12:40:00,45.05,45.1,45.05,45.1,25700.0,26.7402,26.7699,26.7402,26.7699,25700.0
2013-07-26 12:50:00,45.1,45.13,45.05,45.05,16900.0,26.7699,26.7877,26.7402,26.7402,16900.0
2013-07-26 13:00:00,45.06,45.08,45.06,45.08,20400.0,26.7461,26.758,26.7461,26.758,20400.0
2013-07-26 13:10:00,45.08,45.15,45.07,45.15,29400.0,26.758,26.7995,26.7521,26.7995,29400.0
2013-07-26 13:20:00,45.15,45.24,45.12,45.21,38100.0,26.7995,26.853,26.7817,26.8352,38100.0
2013-07-26 13:30:00,45.21,45.22,45.16,45.19,29300.0,26.8352,26.8411,26.8055,26.8233,29300.0
2013-07-26 13:40:00,45.19,45.21,45.17,45.2,19600.0,26.8233,26.8352,26.8114,26.8292,19600.0
2013-07-26 13:50:00,45.19,45.2,45.13,45.15,21900.0,26.8233,26.8292,26.7877,26.7995,21900.0
2013-07-26 14:00:00,45.16,45.17,45.11,45.15,34900.0,26.8055,26.8114,26.7758,26.7995,34900.0
2013-07-26 14:10:00,45.14,45.21,45.14,45.16,41700.0,26.7936,26.8352,26.7936,26.8055,41700.0
2013-07-26 14:20:00,45.17,45.17,44.86,45.16,34200.0,26.8114,26.8114,26.6274,26.8055,34200.0
2013-07-26 14:30:00,45.17,45.18,45.15,45.16,26200.0,26.8114,26.8174,26.7995,26.8055,26200.0
2013-07-26 14:40:00,45.16,45.26,45.16,45.22,55500.0,26.8055,26.8648,26.8055,26.8411,55500.0
2013-07-26 14:50:00,45.21,45.28,45.21,45.22,77400.0,26.8352,26.8767,26.8352,26.8411,77400.0
2013-07-26 15:00:00,45.22,45.27,45.22,45.25,71400.0,26.8411,26.8708,26.8411,26.8589,71400.0
2013-07-26 15:10:00,45.26,45.27,45.2,45.25,63300.0,26.8648,26.8708,26.8292,26.8589,63300.0
2013-07-26 15:20:00,45.25,45.3,45.25,45.27,49500.0,26.8589,26.8886,26.8589,26.8708,49500.0
2013-07-26 15:30:00,45.26,45.27,45.23,45.25,59300.0,26.8648,26.8708,26.847,26.8589,59300.0
2013-07-26 15:40:00,45.24,45.31,45.23,45.31,145100.0,26.853,26.8945,26.847,26.8945,145100.0
2013-07-26 15:50:00,45.3,45.37,45.26,45.35,239800.0,26.8886,26.9301,26.8648,26.9183,239800.0
2013-07-29 09:30:00,45.25,45.3,45.15,45.22,66200.0,26.8589,26.8886,26.7995,26.8411,66200.0
2013-07-29 09:40:00,45.24,45.35,45.23,45.27,51900.0,26.853,26.9183,26.847,26.8708,51900.0
2013-07-29 09:50:00,45.28,45.29,45.21,45.22,75800.0,26.8767,26.8826,26.8352,26.8411,75800.0
2013-07-29 10:00:00,45.23,45.31,45.22,45.28,91900.0,26.847,26.8945,26.8411,26.8767,91900.0
2013-07-29 10:10:00,45.27,45.36,45.23,45.32,74000.0,26.8708,26.9242,26.847,26.9005,74000.0
2013-07-29 10:20:00,45.33,45.43,45.32,45.36,71000.0,26.9064,26.9657,26.9005,26.9242,71000.0
2013-07-29 10:30:00,45.36,45.36,45.3,45.31,51900.0,26.9242,26.9242,26.8886,26.8945,51900.0
2013-07-29 10:40:00,45.31,45.33,45.27,45.3,47100.0,26.8945,26.9064,26.8708,26.8886,47100.0
2013-07-29 10:50:00,45.31,45.46,45.3,45.43,100100.0,26.8945,26.9836,26.8886,26.9657,100100.0
2013-07-29 11:00:00,45.43,45.47,45.32,45.34,107400.0,26.9657,26.9895,26.9005,26.9123,107400.0
2013-07-29 11:10:00,45.35,45.37,45.29,45.32,59000.0,26.9183,26.9301,26.8826,26.9005,59000.0
2013-07-29 11:20:00,45.32,45.34,45.28,45.28,70100.0,26.9005,26.9123,26.8767,26.8767,70100.0
2013-07-29 11:30:00,45.29,45.33,45.27,45.28,54200.0,26.8826,26.9064,26.8708,26.8767,54200.0
2013-07-29 11:40:00,45.28,45.35,45.28,45.35,48900.0,26.8767,26.9183,26.8767,26.9183,48900.0
2013-07-29 11:50:00,45.34,45.42,45.34,45.42,48600.0,26.9123,26.9598,26.9123,26.9598,48600.0
2013-07-29 12:00:00,45.43,45.46,45.4,45.42,39800.0,26.9657,26.9836,26.9479,26.9598,39800.0
2013-07-29 12:10:00,45.42,45.42,45.38,45.4,38100.0,26.9598,26.9598,26.9361,26.9479,38100.0
2013-07-29 12:20:00,45.41,45.48,45.41,45.46,46800.0,26.9539,26.9954,26.9539,26.9836,46800.0
2013-07-29 12:30:00,45.45,45.47,45.43,45.46,33100.0,26.9776,26.9895,26.9657,26.9836,33100.0
2013-07-29 12:40:00,45.46,45.5,45.45,45.49,34400.0,26.9836,27.0073,26.9776,27.0014,34400.0
2013-07-29 12:50:00,45.49,45.49,45.45,45.47,25200.0,27.0014,27.0014,26.9776,26.9895,25200.0
2013-07-29 13:00:00,45.47,45.5,45.47,45.48,36500.0,26.9895,27.0073,26.9895,26.9954,36500.0
2013-07-29 13:10:00,45.47,45.49,45.47,45.48,41000.0,26.9895,27.0014,26.9895,26.9954,41000.0
2013-07-29 13:20:00,45.48,45.51,45.48,45.5,59000.0,26.9954,27.0132,26.9954,27.0073,59000.0
2013-07-29 13:30:00,45.49,45.5,45.45,45.46,41700.0,27.0014,27.0073,26.9776,26.9836,41700.0
2013-07-29 13:40:00,45.46,45.48,45.42,45.45,63400.0,26.9836,26.9954,26.9598,26.9776,63400.0
2013-07-29 13:50:00,45.44,45.46,45.43,45.44,46600.0,26.9717,26.9836,26.9657,26.9717,46600.0
2013-07-29 14:00:00,45.44,45.52,45.43,45.51,69300.0,26.9717,27.0192,26.9657,27.0132,69300.0
2013-07-29 14:10:00,45.52,45.56,45.48,45.48,57600.0,27.0192,27.0429,26.9954,26.9954,57600.0
2013-07-29 14:20:00,45.48,45.51,45.47,45.49,39500.0,26.9954,27.0132,26.9895,27.0014,39500.0
2013-07-29 14:30:00,45.49,45.52,45.45,45.48,62100.0,27.0014,27.0192,26.9776,26.9954,62100.0
2013-07-29 14:40:00,45.47,45.5,45.45,45.47,47400.0,26.9895,27.0073,26.9776,26.9895,47400.0
2013-07-29 14:50:00,45.48,45.5,45.46,45.5,41000.0,26.9954,27.0073,26.9836,27.0073,41000.0
2013-07-29 15:00:00,45.5,45.5,45.43,45.45,46400.0,27.0073,27.0073,26.9657,26.9776,46400.0
2013-07-29 15:10:00,45.44,45.45,45.4,45.41,62600.0,26.9717,26.9776,26.9479,26.9539,62600.0
2013-07-29 15:20:00,45.41,45.44,45.4,45.4,45200.0,26.9539,26.9717,26.9479,26.9479,45200.0
2013-07-29 15:30:00,45.42,45.43,45.38,45.4,56800.0,26.9598,26.9657,26.9361,26.9479,56800.0
2013-07-29 15:40:00,45.4,45.43,45.38,45.41,70900.0,26.9479,26.9657,26.9361,26.9539,70900.0
2013-07-29 15:50:00,45.41,45.43,45.33,45.41,179500.0,26.9539,26.9657,26.9064,26.9539,179500.0
2013-07-30 09:30:00,45.53,45.62,45.45,45.47,116100.0,27.0251,27.0785,26.9776,26.9895,116100.0
2013-07-30 09:40:00,45.47,45.51,45.41,45.47,96200.0,26.9895,27.0132,26.9539,26.9895,96200.0
2013-07-30 09:50:00,45.48,45.52,45.44,45.52,107100.0,26.9954,27.0192,26.9717,27.0192,107100.0
2013-07-30 10:00:00,45.51,45.67,45.5,45.65,152600.0,27.0132,27.1082,27.0073,27.0963,152600.0
2013-07-30 10:10:00,45.65,45.71,45.61,45.68,103300.0,27.0963,27.1319,27.0726,27.1141,103300.0
2013-07-30 10:20:00,45.68,45.71,45.66,45.69,75500.0,27.1141,27.1319,27.1023,27.1201,75500.0
2013-07-30 10:30:00,45.7,45.72,45.64,45.7,106100.0,27.126,27.1379,27.0904,27.126,106100.0
2013-07-30 10:40:00,45.71,45.75,45.7,45.71,61000.0,27.1319,27.1557,27.126,27.1319,61000.0
2013-07-30 10:50:00,45.7,45.72,45.52,45.53,88600.0,27.126,27.1379,27.0192,27.0251,88600.0
2013-07-30 11:00:00,45.53,45.57,45.52,45.54,58000.0,27.0251,27.0488,27.0192,27.031,58000.0
2013-07-30 11:10:00,45.53,45.61,45.53,45.59,43600.0,27.0251,27.0726,27.0251,27.0607,43600.0
2013-07-30 11:20:00,45.59,45.61,45.56,45.58,40300.0,27.0607,27.0726,27.0429,27.0548,40300.0
2013-07-30 11:30:00,45.57,45.58,45.51,45.51,55000.0,27.0488,27.0548,27.0132,27.0132,55000.0
2013-07-30 11:40:00,45.5,45.52,45.43,45.49,75900.0,27.0073,27.0192,26.9657,27.0014,75900.0
2013-07-30 11:50:00,45.49,45.5,45.38,45.38,58200.0,27.0014,27.0073,26.9361,26.9361,58200.0
2013-07-30 12:00:00,45.39,45.39,45.3,45.37,98000.0,26.942,26.942,26.8886,26.9301,98000.0
2013-07-30 12:10:00,45.37,45.41,45.33,45.36,81300.0,26.9301,26.9539,26.9064,26.9242,81300.0
2013-07-30 12:20:00,45.35,45.43,45.35,45.41,72400.0,26.9183,26.9657,26.9183,26.9539,72400.0
2013-07-30 12:30:00,45.42,45.46,45.41,45.45,41000.0,26.9598,26.9836,26.9539,26.9776,41000.0
2013-07-30 12:40:00,45.44,45.48,45.43,45.45,52800.0,26.9717,26.9954,26.9657,26.9776,52800.0
2013-07-30 12:50:00,45.44,45.44,45.38,45.39,52500.0,26.9717,26.9717,26.9361,26.942,52500.0
2013-07-30 13:00:00,45.39,45.4,45.36,45.4,48800.0,26.942,26.9479,26.9242,26.9479,48800.0
2013-07-30 13:10:00,45.4,45.42,45.34,45.36,44800.0,26.9479,26.9598,26.9123,26.9242,44800.0
2013-07-30 13:20:00,45.36,45.37,45.27,45.28,40400.0,26.9242,26.9301,26.8708,26.8767,40400.0
2013-07-30 13:30:00,45.28,45.34,45.24,45.34,78400.0,26.8767,26.9123,26.853,26.9123,78400.0
2013-07-30 13:40:00,45.33,45.34,45.28,45.34,52700.0,26.9064,26.9123,26.8767,26.9123,52700.0
2013-07-30 13:50:00,45.34,45.39,45.32,45.38,47400.0,26.9123,26.942,26.9005,26.9361,47400.0
2013-07-30 14:00:00,45.37,45.38,45.32,45.33,94700.0,26.9301,26.9361,26.9005,26.9064,94700.0
2013-07-30 14:10:00,45.33,45.36,45.32,45.35,102400.0,26.9064,26.9242,26.9005,26.9183,102400.0
2013-07-30 14:20:00,45.35,45.38,45.33,45.37,49200.0,26.9183,26.9361,26.9064,26.9301,49200.0
2013-07-30 14:30:00,45.37,45.39,45.34,45.36,91700.0,26.9301,26.942,26.9123,26.9242,91700.0
2013-07-30 14:40:00,45.37,45.39,45.35,45.38,54300.0,26.9301,26.942,26.9183,26.9361,54300.0
2013-07-30 14:50:00,45.38,45.4,45.35,45.37,71500.0,26.9361,26.9479,26.9183,26.9301,71500.0
2013-07-30 15:00:00,45.37,45.4,45.34,45.39,102800.0,26.9301,26.9479,26.9123,26.942,102800.0
2013-07-30 15:10:00,45.39,45.42,45.38,45.41,95200.0,26.942,26.9598,26.9361,26.9539,95200.0
2013-07-30 15:20:00,45.41,45.47,45.41,45.46,74600.0,26.9539,26.9895,26.9539,26.9836,74600.0
2013-07-30 15:30:00,45.47,45.48,45.44,45.46,79300.0,26.9895,26.9954,26.9717,26.9836,79300.0
2013-07-30 15:40:00,45.46,45.51,45.44,45.44,202300.0,26.9836,27.0132,26.9717,26.9717,202300.0
2013-07-30 15:50:00,45.45,45.49,45.43,45.44,419900.0,26.9776,27.0014,26.9657,26.9717,419900.0
2013-07-31 09:30:00,45.08,45.11,44.7,45.0,500600.0,26.758,26.7758,26.5324,26.7105,500600.0
2013-07-31 09:40:00,44.98,45.08,44.85,44.93,214200.0,26.6986,26.758,26.6215,26.669,214200.0
2013-07-31 09:50:00,44.92,44.93,44.8,44.86,317300.0,26.663,26.669,26.5918,26.6274,317300.0
2013-07-31 10:00:00,44.86,44.93,44.83,44.91,225800.0,26.6274,26.669,26.6096,26.6571,225800.0
2013-07-31 10:10:00,44.9,44.99,44.9,44.93,144800.0,26.6512,26.7046,26.6512,26.669,144800.0
2013-07-31 10:20:00,44.92,45.16,44.92,45.13,181500.0,26.663,26.8055,26.663,26.7877,181500.0
2013-07-31 10:30:00,45.13,45.17,45.07,45.11,175300.0,26.7877,26.8114,26.7521,26.7758,175300.0
2013-07-31 10:40:00,45.12,45.16,45.03,45.03,187900.0,26.7817,26.8055,26.7283,26.7283,187900.0
2013-07-31 10:50:00,45.04,45.2,45.02,45.17,333100.0,26.7343,26.8292,26.7224,26.8114,333100.0
2013-07-31 11:00:00,45.18,45.19,45.13,45.18,149700.0,26.8174,26.8233,26.7877,26.8174,149700.0
2013-07-31 11:10:00,45.18,45.22,45.15,45.21,206800.0,26.8174,26.8411,26.7995,26.8352,206800.0
2013-07-31 11:20:00,45.21,45.32,45.17,45.26,245400.0,26.8352,26.9005,26.8114,26.8648,245400.0
2013-07-31 11:30:00,45.26,45.33,45.24,45.27,116400.0,26.8648,26.9064,26.853,26.8708,116400.0
2013-07-31 11:40:00,45.26,45.27,45.16,45.16,106700.0,26.8648,26.8708,26.8055,26.8055,106700.0
2013-07-31 11:50:00,45.16,45.19,45.12,45.14,76600.0,26.8055,26.8233,26.7817,26.7936,76600.0
2013-07-31 12:00:00,45.14,45.15,45.07,45.09,120500.0,26.7936,26.7995,26.7521,26.7639,120500.0
2013-07-31 12:10:00,45.09,45.11,45.05,45.11,43100.0,26.7639,26.7758,26.7402,26.7758,43100.0
2013-07-31 12:20:00,45.11,45.12,45.07,45.09,58200.0,26.7758,26.7817,26.7521,26.7639,58200.0
2013-07-31 12:30:00,45.09,45.12,45.06,45.12,78600.0,26.7639,26.7817,26.7461,26.7817,78600.0
2013-07-31 12:40:00,45.12,45.12,45.07,45.09,70400.0,26.7817,26.7817,26.7521,26.7639,70400.0
2013-07-31 12:50:00,45.08,45.09,45.05,45.05,147700.0,26.758,26.7639,26.7402,26.7402,147700.0
2013-07-31 13:00:00,45.05,45.09,44.77,44.86,306800.0,26.7402,26.7639,26.574,26.6274,306800.0
2013-07-31 13:10:00,44.87,44.93,44.84,44.85,183000.0,26.6333,26.669,26.6155,26.6215,183000.0
2013-07-31 13:20:00,44.85,44.9,44.77,44.78,136400.0,26.6215,26.6512,26.574,26.5799,136400.0
2013-07-31 13:30:00,44.79,44.79,44.58,44.64,357600.0,26.5859,26.5859,26.4612,26.4968,357600.0
2013-07-31 13:40:00,44.63,44.63,44.38,44.38,297400.0,26.4909,26.4909,26.3425,26.3425,297400.0
2013-07-31 13:50:00,44.38,44.39,44.2,44.35,345900.0,26.3425,26.3484,26.2357,26.3247,345900.0
2013-07-31 14:00:00,44.35,44.69,44.34,44.53,307700.0,26.3247,26.5265,26.3188,26.4315,307700.0
2013-07-31 14:10:00,44.53,44.61,44.37,44.4,248900.0,26.4315,26.479,26.3366,26.3544,248900.0
2013-07-31 14:20:00,44.4,44.67,44.39,44.66,183300.0,26.3544,26.5146,26.3484,26.5087,183300.0
2013-07-31 14:30:00,44.66,44.85,44.66,44.83,161200.0,26.5087,26.6215,26.5087,26.6096,161200.0
2013-07-31 14:40:00,44.84,44.9,44.82,44.85,166500.0,26.6155,26.6512,26.6037,26.6215,166500.0
2013-07-31 14:50:00,44.86,44.86,44.75,44.8,146400.0,26.6274,26.6274,26.5621,26.5918,146400.0
2013-07-31 15:00:00,44.8,44.82,44.72,44.76,151400.0,26.5918,26.6037,26.5443,26.5681,151400.0
2013-07-31 15:10:00,44.76,44.77,44.66,44.69,88700.0,26.5681,26.574,26.5087,26.5265,88700.0
2013-07-31 15:20:00,44.69,44.76,44.66,44.76,279000.0,26.5265,26.5681,26.5087,26.5681,279000.0
2013-07-31 15:30:00,44.75,44.82,44.67,44.79,245200.0,26.5621,26.6037,26.5146,26.5859,245200.0
2013-07-31 15:40:00,44.78,44.79,44.66,44.74,403300.0,26.5799,26.5859,26.5087,26.5562,403300.0
2013-07-31 15:50:00,44.74,44.88,44.69,44.84,937400.0,26.5562,26.6393,26.5265,26.6155,937400.0
2013-08-01 09:30:00,44.46,44.48,44.25,44.4,166300.0,26.692,26.704,26.5659,26.6559,166300.0
2013-08-01 09:40:00,44.38,44.4,44.17,44.18,171200.0,26.6439,26.6559,26.5179,26.5239,171200.0
2013-08-01 09:50:00,44.18,44.23,44.05,44.13,139700.0,26.5239,26.5539,26.4458,26.4939,139700.0
2013-08-01 10:00:00,44.13,44.23,44.08,44.23,206500.0,26.4939,26.5539,26.4638,26.5539,206500.0
2013-08-01 10:10:00,44.23,44.28,44.17,44.19,172500.0,26.5539,26.5839,26.5179,26.5299,172500.0
2013-08-01 10:20:00,44.2,44.23,44.13,44.21,95600.0,26.5359,26.5539,26.4939,26.5419,95600.0
2013-08-01 10:30:00,44.21,44.22,44.13,44.16,134900.0,26.5419,26.5479,26.4939,26.5119,134900.0
2013-08-01 10:40:00,44.15,44.16,44.08,44.08,101200.0,26.5059,26.5119,26.4638,26.4638,101200.0
2013-08-01 10:50:00,44.07,44.09,43.99,44.05,95800.0,26.4578,26.4698,26.4098,26.4458,95800.0
2013-08-01 11:00:00,44.05,44.08,44.0,44.05,136300.0,26.4458,26.4638,26.4158,26.4458,136300.0
2013-08-01 11:10:00,44.05,44.1,44.01,44.07,136800.0,26.4458,26.4758,26.4218,26.4578,136800.0
2013-08-01 11:20:00,44.07,44.12,44.04,44.12,107600.0,26.4578,26.4878,26.4398,26.4878,107600.0
2013-08-01 11:30:00,44.11,44.19,44.11,44.12,132700.0,26.4818,26.5299,26.4818,26.4878,132700.0
2013-08-01 11:40:00,44.11,44.18,44.09,44.18,98000.0,26.4818,26.5239,26.4698,26.5239,98000.0
2013-08-01 11:50:00,44.18,44.19,44.13,44.16,102300.0,26.5239,26.5299,26.4939,26.5119,102300.0
2013-08-01 12:00:00,44.16,44.18,44.13,44.15,115600.0,26.5119,26.5239,26.4939,26.5059,115600.0
2013-08-01 12:10:00,44.15,44.2,44.11,44.19,112400.0,26.5059,26.5359,26.4818,26.5299,112400.0
2013-08-01 12:20:00,44.19,44.25,44.19,44.22,85100.0,26.5299,26.5659,26.5299,26.5479,85100.0
2013-08-01 12:30:00,44.22,44.25,44.16,44.19,76300.0,26.5479,26.5659,26.5119,26.5299,76300.0
2013-08-01 12:40:00,44.19,44.22,44.19,44.22,66000.0,26.5299,26.5479,26.5299,26.5479,66000.0
2013-08-01 12:50:00,44.22,44.23,44.13,44.14,73000.0,26.5479,26.5539,26.4939,26.4999,73000.0
2013-08-01 13:00:00,44.14,44.15,44.13,44.15,72900.0,26.4999,26.5059,26.4939,26.5059,72900.0
2013-08-01 13:10:00,44.15,44.16,44.11,44.14,105600.0,26.5059,26.5119,26.4818,26.4999,105600.0
2013-08-01 13:20:00,44.15,44.15,44.1,44.11,41300.0,26.5059,26.5059,26.4758,26.4818,41300.0
2013-08-01 13:30:00,44.11,44.14,44.1,44.12,43500.0,26.4818,26.4999,26.4758,26.4878,43500.0
2013-08-01 13:40:00,44.12,44.16,44.11,44.14,49600.0,26.4878,26.5119,26.4818,26.4999,49600.0
2013-08-01 13:50:00,44.15,44.17,44.12,44.17,63500.0,26.5059,26.5179,26.4878,26.5179,63500.0
2013-08-01 14:00:00,44.17,44.2,44.15,44.19,89100.0,26.5179,26.5359,26.5059,26.5299,89100.0
2013-08-01 14:10:00,44.19,44.22,44.16,44.2,101800.0,26.5299,26.5479,26.5119,26.5359,101800.0
2013-08-01 14:20:00,44.2,44.21,44.18,44.19,61900.0,26.5359,26.5419,26.5239,26.5299,61900.0
2013-08-01 14:30:00,44.19,44.21,44.16,44.18,85800.0,26.5299,26.5419,26.5119,26.5239,85800.0
2013-08-01 14:40:00,44.18,44.21,44.17,44.2,67700.0,26.5239,26.5419,26.5179,26.5359,67700.0
2013-08-01 14:50:00,44.2,44.22,44.18,44.18,128800.0,26.5359,26.5479,26.5239,26.5239,128800.0
2013-08-01 15:00:00,44.18,44.22,44.16,44.2,178100.0,26.5239,26.5479,26.5119,26.5359,178100.0
2013-08-01 15:10:00,44.21,44.21,44.17,44.2,112400.0,26.5419,26.5419,26.5179,26.5359,112400.0
2013-08-01 15:20:00,44.2,44.22,44.17,44.2,95300.0,26.5359,26.5479,26.5179,26.5359,95300.0
2013-08-01 15:30:00,44.2,44.28,44.19,44.24,180400.0,26.5359,26.5839,26.5299,26.5599,180400.0
2013-08-01 15:40:00,44.25,44.36,44.24,44.33,226000.0,26.5659,26.6319,26.5599,26.6139,226000.0
2013-08-01 15:50:00,44.34,44.36,44.3,44.34,348800.0,26.6199,26.6319,26.5959,26.6199,348800.0
2013-08-02 09:30:00,44.28,44.35,44.22,44.35,97200.0,26.5839,26.6259,26.5479,26.6259,97200.0
2013-08-02 09:40:00,44.36,44.38,44.2,44.2,51300.0,26.6319,26.6439,26.5359,26.5359,51300.0
2013-08-02 09:50:00,44.2,44.21,44.12,44.15,104200.0,26.5359,26.5419,26.4878,26.5059,104200.0
2013-08-02 10:00:00,44.14,44.15,44.06,44.12,191800.0,26.4999,26.5059,26.4518,26.4878,191800.0
2013-08-02 10:10:00,44.13,44.13,44.02,44.05,116200.0,26.4939,26.4939,26.4278,26.4458,116200.0
2013-08-02 10:20:00,44.05,44.15,44.01,44.13,80500.0,26.4458,26.5059,26.4218,26.4939,80500.0
2013-08-02 10:30:00,44.13,44.15,44.05,44.08,49900.0,26.4939,26.5059,26.4458,26.4638,49900.0
2013-08-02 10:40:00,44.08,44.14,44.06,44.07,65900.0,26.4638,26.4999,26.4518,26.4578,65900.0
2013-08-02 10:50:00,44.06,44.08,44.02,44.04,84000.0,26.4518,26.4638,26.4278,26.4398,84000.0
2013-08-02 11:00:00,44.05,44.05,44.01,44.04,63600.0,26.4458,26.4458,26.4218,26.4398,63600.0
2013-08-02 11:10:00,44.03,44.07,44.02,44.06,56500.0,26.4338,26.4578,26.4278,26.4518,56500.0
2013-08-02 11:20:00,44.06,44.13,44.05,44.09,75100.0,26.4518,26.4939,26.4458,26.4698,75100.0
2013-08-02 11:30:00,44.1,44.12,44.09,44.09,74400.0,26.4758,26.4878,26.4698,26.4698,74400.0
2013-08-02 11:40:00,44.09,44.12,44.05,44.07,51700.0,26.4698,26.4878,26.4458,26.4578,51700.0
2013-08-02 11:50:00,44.08,44.09,44.05,44.06,38600.0,26.4638,26.4698,26.4458,26.4518,38600.0
2013-08-02 12:00:00,44.06,44.12,44.04,44.11,66600.0,26.4518,26.4878,26.4398,26.4818,66600.0
2013-08-02 12:10:00,44.11,44.15,44.1,44.14,51500.0,26.4818,26.5059,26.4758,26.4999,51500.0
2013-08-02 12:20:00,44.14,44.17,44.12,44.13,53100.0,26.4999,26.5179,26.4878,26.4939,53100.0
2013-08-02 12:30:00,44.13,44.19,44.12,44.18,45500.0,26.4939,26.5299,26.4878,26.5239,45500.0
2013-08-02 12:40:00,44.19,44.25,44.18,44.24,69500.0,26.5299,26.5659,26.5239,26.5599,69500.0
2013-08-02 12:50:00,44.24,44.27,44.23,44.25,47500.0,26.5599,26.5779,26.5539,26.5659,47500.0
2013-08-02 13:00:00,44.25,44.26,44.21,44.26,40000.0,26.5659,26.5719,26.5419,26.5719,40000.0
2013-08-02 13:10:00,44.26,44.3,44.23,44.23,62500.0,26.5719,26.5959,26.5539,26.5539,62500.0
2013-08-02 13:20:00,44.23,44.26,44.2,44.21,64800.0,26.5539,26.5719,26.5359,26.5419,64800.0
2013-08-02 13:30:00,44.2,44.2,44.15,44.16,35800.0,26.5359,26.5359,26.5059,26.5119,35800.0
2013-08-02 13:40:00,44.15,44.2,44.15,44.18,36300.0,26.5059,26.5359,26.5059,26.5239,36300.0
2013-08-02 13:50:00,44.17,44.19,44.14,44.18,41900.0,26.5179,26.5299,26.4999,26.5239,41900.0
2013-08-02 14:00:00,44.18,44.2,44.16,44.2,49700.0,26.5239,26.5359,26.5119,26.5359,49700.0
2013-08-02 14:10:00,44.2,44.23,44.19,44.19,52300.0,26.5359,26.5539,26.5299,26.5299,52300.0
2013-08-02 14:20:00,44.19,44.2,44.17,44.2,49300.0,26.5299,26.5359,26.5179,26.5359,49300.0
2013-08-02 14:30:00,44.2,44.25,44.19,44.25,41700.0,26.5359,26.5659,26.5299,26.5659,41700.0
2013-08-02 14:40:00,44.24,44.27,44.23,44.25,43200.0,26.5599,26.5779,26.5539,26.5659,43200.0
2013-08-02 14:50:00,44.25,44.27,44.22,44.25,59200.0,26.5659,26.5779,26.5479,26.5659,59200.0
2013-08-02 15:00:00,44.25,44.27,44.21,44.22,56900.0,26.5659,26.5779,26.5419,26.5479,56900.0
2013-08-02 15:10:00,44.23,44.23,44.2,44.21,30200.0,26.5539,26.5539,26.5359,26.5419,30200.0
2013-08-02 15:20:00,44.2,44.28,44.2,44.25,120600.0,26.5359,26.5839,26.5359,26.5659,120600.0
2013-08-02 15:30:00,44.25,44.28,44.24,44.26,126300.0,26.5659,26.5839,26.5599,26.5719,126300.0
2013-08-02 15:40:00,44.26,44.34,44.26,44.3,150400.0,26.5719,26.6199,26.5719,26.5959,150400.0
2013-08-02 15:50:00,44.29,44.34,44.28,44.34,296200.0,26.5899,26.6199,26.5839,26.6199,296200.0
2013-08-05 09:30:00,44.22,44.22,44.0,44.04,154400.0,26.5479,26.5479,26.4158,26.4398,154400.0
2013-08-05 09:40:00,44.03,44.11,44.0,44.01,119400.0,26.4338,26.4818,26.4158,26.4218,119400.0
2013-08-05 09:50:00,44.02,44.03,43.96,44.01,122500.0,26.4278,26.4338,26.3918,26.4218,122500.0
2013-08-05 10:00:00,44.01,44.1,44.0,44.08,121500.0,26.4218,26.4758,26.4158,26.4638,121500.0
2013-08-05 10:10:00,44.08,44.09,44.01,44.07,57000.0,26.4638,26.4698,26.4218,26.4578,57000.0
2013-08-05 10:20:00,44.08,44.09,44.01,44.03,54200.0,26.4638,26.4698,26.4218,26.4338,54200.0
2013-08-05 10:30:00,44.03,44.04,43.97,43.97,68900.0,26.4338,26.4398,26.3978,26.3978,68900.0
2013-08-05 10:40:00,43.98,43.98,43.93,43.93,58300.0,26.4038,26.4038,26.3738,26.3738,58300.0
2013-08-05 10:50:00,43.93,43.98,43.93,43.95,59300.0,26.3738,26.4038,26.3738,26.3858,59300.0
2013-08-05 11:00:00,43.96,43.99,43.94,43.99,40000.0,26.3918,26.4098,26.3798,26.4098,40000.0
2013-08-05 11:10:00,43.99,44.02,43.98,43.98,40400.0,26.4098,26.4278,26.4038,26.4038,40400.0
2013-08-05 11:20:00,43.98,44.05,43.97,44.03,51000.0,26.4038,26.4458,26.3978,26.4338,51000.0
2013-08-05 11:30:00,44.03,44.03,43.98,44.01,57100.0,26.4338,26.4338,26.4038,26.4218,57100.0
2013-08-05 11:40:00,44.0,44.08,43.99,44.08,45600.0,26.4158,26.4638,26.4098,26.4638,45600.0
2013-08-05 11:50:00,44.08,44.13,44.08,44.11,50400.0,26.4638,26.4939,26.4638,26.4818,50400.0
2013-08-05 12:00:00,44.1,44.15,44.1,44.15,65800.0,26.4758,26.5059,26.4758,26.5059,65800.0
2013-08-05 12:10:00,44.15,44.18,44.14,44.17,60400.0,26.5059,26.5239,26.4999,26.5179,60400.0
2013-08-05 12:20:00,44.16,44.19,44.16,44.18,50300.0,26.5119,26.5299,26.5119,26.5239,50300.0
2013-08-05 12:30:00,44.18,44.19,44.14,44.14,34600.0,26.5239,26.5299,26.4999,26.4999,34600.0
2013-08-05 12:40:00,44.14,44.17,44.14,44.16,37300.0,26.4999,26.5179,26.4999,26.5119,37300.0
2013-08-05 12:50:00,44.16,44.16,44.11,44.12,39000.0,26.5119,26.5119,26.4818,26.4878,39000.0
2013-08-05 13:00:00,44.13,44.13,44.04,44.04,40700.0,26.4939,26.4939,26.4398,26.4398,40700.0
2013-08-05 13:10:00,44.05,44.09,44.04,44.09,32000.0,26.4458,26.4698,26.4398,26.4698,32000.0
2013-08-05 13:20:00,44.09,44.12,44.08,44.09,32700.0,26.4698,26.4878,26.4638,26.4698,32700.0
2013-08-05 13:30:00,44.09,44.11,44.06,44.09,36200.0,26.4698,26.4818,26.4518,26.4698,36200.0
2013-08-05 13:40:00,44.08,44.12,44.08,44.09,46700.0,26.4638,26.4878,26.4638,26.4698,46700.0
2013-08-05 13:50:00,44.09,44.11,44.07,44.09,36000.0,26.4698,26.4818,26.4578,26.4698,36000.0
2013-08-05 14:00:00,44.08,44.1,44.05,44.09,54400.0,26.4638,26.4758,26.4458,26.4698,54400.0
2013-08-05 14:10:00,44.1,44.13,44.08,44.08,48700.0,26.4758,26.4939,26.4638,26.4638,48700.0
2013-08-05 14:20:00,44.08,44.12,44.05,44.12,75900.0,26.4638,26.4878,26.4458,26.4878,75900.0
2013-08-05 14:30:00,44.11,44.14,44.1,44.13,46200.0,26.4818,26.4999,26.4758,26.4939,46200.0
2013-08-05 14:40:00,44.13,44.14,44.1,44.12,38700.0,26.4939,26.4999,26.4758,26.4878,38700.0
2013-08-05 14:50:00,44.12,44.13,44.1,44.11,32400.0,26.4878,26.4939,26.4758,26.4818,32400.0
2013-08-05 15:00:00,44.1,44.12,44.08,44.1,51100.0,26.4758,26.4878,26.4638,26.4758,51100.0
2013-08-05 15:10:00,44.11,44.11,44.07,44.07,49400.0,26.4818,26.4818,26.4578,26.4578,49400.0
2013-08-05 15:20:00,44.08,44.09,44.05,44.09,68700.0,26.4638,26.4698,26.4458,26.4698,68700.0
2013-08-05 15:30:00,44.09,44.09,44.03,44.03,59800.0,26.4698,26.4698,26.4338,26.4338,59800.0
2013-08-05 15:40:00,44.03,44.06,44.02,44.05,93200.0,26.4338,26.4518,26.4278,26.4458,93200.0
2013-08-05 15:50:00,44.06,44.11,44.05,44.07,288900.0,26.4518,26.4818,26.4458,26.4578,288900.0
2013-08-06 09:30:00,44.06,44.08,43.87,43.98,124800.0,26.4518,26.4638,26.3378,26.4038,124800.0
2013-08-06 09:40:00,43.99,44.06,43.85,43.85,85800.0,26.4098,26.4518,26.3258,26.3258,85800.0
2013-08-06 09:50:00,43.86,43.94,43.78,43.9,103600.0,26.3318,26.3798,26.2837,26.3558,103600.0
2013-08-06 10:00:00,43.9,43.92,43.74,43.76,142700.0,26.3558,26.3678,26.2597,26.2717,142700.0
2013-08-06 10:10:00,43.76,43.81,43.71,43.77,63400.0,26.2717,26.3017,26.2417,26.2777,63400.0
2013-08-06 10:20:00,43.77,43.85,43.73,43.83,88700.0,26.2777,26.3258,26.2537,26.3137,88700.0
2013-08-06 10:30:00,43.83,43.88,43.82,43.85,64600.0,26.3137,26.3438,26.3077,26.3258,64600.0
2013-08-06 10:40:00,43.84,43.97,43.83,43.95,49200.0,26.3197,26.3978,26.3137,26.3858,49200.0
2013-08-06 10:50:00,43.96,43.98,43.91,43.91,45400.0,26.3918,26.4038,26.3618,26.3618,45400.0
2013-08-06 11:00:00,43.91,43.97,43.89,43.97,81700.0,26.3618,26.3978,26.3498,26.3978,81700.0
2013-08-06 11:10:00,43.97,44.0,43.93,43.94,35000.0,26.3978,26.4158,26.3738,26.3798,35000.0
2013-08-06 11:20:00,43.93,43.94,43.86,43.86,45400.0,26.3738,26.3798,26.3318,26.3318,45400.0
2013-08-06 11:30:00,43.87,43.91,43.84,43.91,36300.0,26.3378,26.3618,26.3197,26.3618,36300.0
2013-08-06 11:40:00,43.9,43.92,43.87,43.89,47600.0,26.3558,26.3678,26.3378,26.3498,47600.0
2013-08-06 11:50:00,43.9,43.92,43.87,43.9,29100.0,26.3558,26.3678,26.3378,26.3558,29100.0
2013-08-06 12:00:00,43.91,43.95,43.91,43.92,43500.0,26.3618,26.3858,26.3618,26.3678,43500.0
2013-08-06 12:10:00,43.92,43.94,43.83,43.84,63600.0,26.3678,26.3798,26.3137,26.3197,63600.0
2013-08-06 12:20:00,43.85,43.88,43.85,43.85,43500.0,26.3258,26.3438,26.3258,26.3258,43500.0
2013-08-06 12:30:00,43.86,43.89,43.85,43.86,41300.0,26.3318,26.3498,26.3258,26.3318,41300.0
2013-08-06 12:40:00,43.86,43.92,43.86,43.92,50600.0,26.3318,26.3678,26.3318,26.3678,50600.0
2013-08-06 12:50:00,43.92,43.93,43.89,43.91,27900.0,26.3678,26.3738,26.3498,26.3618,27900.0
2013-08-06 13:00:00,43.91,43.91,43.89,43.9,35900.0,26.3618,26.3618,26.3498,26.3558,35900.0
2013-08-06 13:10:00,43.9,43.97,43.89,43.94,59900.0,26.3558,26.3978,26.3498,26.3798,59900.0
2013-08-06 13:20:00,43.94,43.97,43.92,43.93,43600.0,26.3798,26.3978,26.3678,26.3738,43600.0
2013-08-06 13:30:00,43.93,43.98,43.92,43.92,59900.0,26.3738,26.4038,26.3678,26.3678,59900.0
2013-08-06 13:40:00,43.92,43.93,43.88,43.88,22200.0,26.3678,26.3738,26.3438,26.3438,22200.0
2013-08-06 13:50:00,43.88,43.89,43.83,43.84,45300.0,26.3438,26.3498,26.3137,26.3197,45300.0
2013-08-06 14:00:00,43.83,43.84,43.78,43.8,87800.0,26.3137,26.3197,26.2837,26.2957,87800.0
2013-08-06 14:10:00,43.8,43.82,43.77,43.8,62900.0,26.2957,26.3077,26.2777,26.2957,62900.0
2013-08-06 14:20:00,43.8,43.87,43.8,43.84,75300.0,26.2957,26.3378,26.2957,26.3197,75300.0
2013-08-06 14:30:00,43.84,43.85,43.8,43.81,43900.0,26.3197,26.3258,26.2957,26.3017,43900.0
2013-08-06 14:40:00,43.82,43.82,43.78,43.79,38100.0,26.3077,26.3077,26.2837,26.2897,38100.0
2013-08-06 14:50:00,43.78,43.79,43.74,43.75,99100.0,26.2837,26.2897,26.2597,26.2657,99100.0
2013-08-06 15:00:00,43.76,43.8,43.73,43.74,131700.0,26.2717,26.2957,26.2537,26.2597,131700.0
2013-08-06 15:10:00,43.74,43.79,43.74,43.79,52600.0,26.2597,26.2897,26.2597,26.2897,52600.0
2013-08-06 15:20:00,43.79,43.81,43.78,43.78,63700.0,26.2897,26.3017,26.2837,26.2837,63700.0
2013-08-06 15:30:00,43.78,43.81,43.77,43.79,132900.0,26.2837,26.3017,26.2777,26.2897,132900.0
2013-08-06 15:40:00,43.8,43.83,43.78,43.78,146700.0,26.2957,26.3137,26.2837,26.2837,146700.0
2013-08-06 15:50:00,43.79,43.79,43.75,43.78,164900.0,26.2897,26.2897,26.2657,26.2837,164900.0
2013-08-07 09:30:00,43.65,43.7,43.54,43.7,117700.0,26.2057,26.2357,26.1396,26.2357,117700.0
2013-08-07 09:40:00,43.7,43.78,43.63,43.65,51000.0,26.2357,26.2837,26.1937,26.2057,51000.0
2013-08-07 09:50:00,43.65,43.72,43.57,43.67,78600.0,26.2057,26.2477,26.1576,26.2177,78600.0
2013-08-07 10:00:00,43.66,43.75,43.62,43.75,80800.0,26.2117,26.2657,26.1877,26.2657,80800.0
2013-08-07 10:10:00,43.75,43.82,43.72,43.74,92200.0,26.2657,26.3077,26.2477,26.2597,92200.0
2013-08-07 10:20:00,43.74,43.79,43.71,43.79,61200.0,26.2597,26.2897,26.2417,26.2897,61200.0
2013-08-07 10:30:00,43.79,43.81,43.72,43.73,58500.0,26.2897,26.3017,26.2477,26.2537,58500.0
2013-08-07 10:40:00,43.73,43.8,43.7,43.78,62500.0,26.2537,26.2957,26.2357,26.2837,62500.0
2013-08-07 10:50:00,43.77,43.83,43.75,43.82,52500.0,26.2777,26.3137,26.2657,26.3077,52500.0
2013-08-07 11:00:00,43.82,43.87,43.81,43.86,71100.0,26.3077,26.3378,26.3017,26.3318,71100.0
2013-08-07 11:10:00,43.85,43.88,43.8,43.82,54200.0,26.3258,26.3438,26.2957,26.3077,54200.0
2013-08-07 11:20:00,43.82,43.92,43.82,43.92,65200.0,26.3077,26.3678,26.3077,26.3678,65200.0
2013-08-07 11:30:00,43.91,43.99,43.89,43.97,120000.0,26.3618,26.4098,26.3498,26.3978,120000.0
2013-08-07 11:40:00,43.97,44.03,43.96,44.02,95000.0,26.3978,26.4338,26.3918,26.4278,95000.0
2013-08-07 11:50:00,44.03,44.17,44.01,44.15,145000.0,26.4338,26.5179,26.4218,26.5059,145000.0
2013-08-07 12:00:00,44.15,44.15,44.0,44.02,62800.0,26.5059,26.5059,26.4158,26.4278,62800.0
2013-08-07 12:10:00,44.02,44.06,44.02,44.06,47700.0,26.4278,26.4518,26.4278,26.4518,47700.0
2013-08-07 12:20:00,44.07,44.1,44.06,44.07,41600.0,26.4578,26.4758,26.4518,26.4578,41600.0
2013-08-07 12:30:00,44.07,44.1,44.03,44.1,84500.0,26.4578,26.4758,26.4338,26.4758,84500.0
2013-08-07 12:40:00,44.1,44.13,44.08,44.13,38200.0,26.4758,26.4939,26.4638,26.4939,38200.0
2013-08-07 12:50:00,44.13,44.16,44.12,44.16,34800.0,26.4939,26.5119,26.4878,26.5119,34800.0
2013-08-07 13:00:00,44.15,44.16,44.1,44.12,48400.0,26.5059,26.5119,26.4758,26.4878,48400.0
2013-08-07 13:10:00,44.12,44.12,44.07,44.08,53200.0,26.4878,26.4878,26.4578,26.4638,53200.0
2013-08-07 13:20:00,44.08,44.12,44.06,44.1,37100.0,26.4638,26.4878,26.4518,26.4758,37100.0
2013-08-07 13:30:00,44.09,44.11,44.07,44.1,62500.0,26.4698,26.4818,26.4578,26.4758,62500.0
2013-08-07 13:40:00,44.1,44.1,44.07,44.07,36500.0,26.4758,26.4758,26.4578,26.4578,36500.0
2013-08-07 13:50:00,44.08,44.11,44.07,44.09,66600.0,26.4638,26.4818,26.4578,26.4698,66600.0
2013-08-07 14:00:00,44.08,44.09,44.03,44.04,48600.0,26.4638,26.4698,26.4338,26.4398,48600.0
2013-08-07 14:10:00,44.04,44.09,44.03,44.07,58200.0,26.4398,26.4698,26.4338,26.4578,58200.0
2013-08-07 14:20:00,44.07,44.07,44.02,44.06,72000.0,26.4578,26.4578,26.4278,26.4518,72000.0
2013-08-07 14:30:00,44.06,44.07,44.04,44.06,44800.0,26.4518,26.4578,26.4398,26.4518,44800.0
2013-08-07 14:40:00,44.06,44.08,44.04,44.06,76400.0,26.4518,26.4638,26.4398,26.4518,76400.0
2013-08-07 14:50:00,44.05,44.11,44.03,44.1,94500.0,26.4458,26.4818,26.4338,26.4758,94500.0
2013-08-07 15:00:00,44.09,44.13,44.07,44.1,58900.0,26.4698,26.4939,26.4578,26.4758,58900.0
2013-08-07 15:10:00,44.1,44.15,44.1,44.15,115900.0,26.4758,26.5059,26.4758,26.5059,115900.0
2013-08-07 15:20:00,44.15,44.15,44.11,44.14,61600.0,26.5059,26.5059,26.4818,26.4999,61600.0
2013-08-07 15:30:00,44.14,44.16,44.11,44.15,146400.0,26.4999,26.5119,26.4818,26.5059,146400.0
2013-08-07 15:40:00,44.15,44.17,44.13,44.16,131000.0,26.5059,26.5179,26.4939,26.5119,131000.0
2013-08-07 15:50:00,44.16,44.17,44.11,44.16,249600.0,26.5119,26.5179,26.4818,26.5119,249600.0
2013-08-08 09:30:00,44.22,44.25,44.02,44.12,118500.0,26.5479,26.5659,26.4278,26.4878,118500.0
2013-08-08 09:40:00,44.15,44.25,44.12,44.19,79100.0,26.5059,26.5659,26.4878,26.5299,79100.0
2013-08-08 09:50:00,44.18,44.23,44.12,44.18,75600.0,26.5239,26.5539,26.4878,26.5239,75600.0
2013-08-08 10:00:00,44.18,44.22,44.07,44.1,88100.0,26.5239,26.5479,26.4578,26.4758,88100.0
2013-08-08 10:10:00,44.11,44.13,44.0,44.03,161600.0,26.4818,26.4939,26.4158,26.4338,161600.0
2013-08-08 10:20:00,44.04,44.06,43.92,43.97,57500.0,26.4398,26.4518,26.3678,26.3978,57500.0
2013-08-08 10:30:00,43.96,43.98,43.91,43.95,88200.0,26.3918,26.4038,26.3618,26.3858,88200.0
2013-08-08 10:40:00,43.95,43.95,43.89,43.94,114100.0,26.3858,26.3858,26.3498,26.3798,114100.0
2013-08-08 10:50:00,43.94,43.95,43.9,43.92,35300.0,26.3798,26.3858,26.3558,26.3678,35300.0
2013-08-08 11:00:00,43.93,43.93,43.87,43.88,45000.0,26.3738,26.3738,26.3378,26.3438,45000.0
2013-08-08 11:10:00,43.88,43.9,43.86,43.88,42600.0,26.3438,26.3558,26.3318,26.3438,42600.0
2013-08-08 11:20:00,43.88,43.92,43.87,43.91,50500.0,26.3438,26.3678,26.3378,26.3618,50500.0
2013-08-08 11:30:00,43.91,43.96,43.9,43.94,68400.0,26.3618,26.3918,26.3558,26.3798,68400.0
2013-08-08 11:40:00,43.94,43.94,43.85,43.86,195600.0,26.3798,26.3798,26.3258,26.3318,195600.0
2013-08-08 11:50:00,43.86,43.88,43.84,43.84,96400.0,26.3318,26.3438,26.3197,26.3197,96400.0
2013-08-08 12:00:00,43.85,43.92,43.85,43.88,112200.0,26.3258,26.3678,26.3258,26.3438,112200.0
2013-08-08 12:10:00,43.88,43.92,43.82,43.92,119100.0,26.3438,26.3678,26.3077,26.3678,119100.0
2013-08-08 12:20:00,43.92,43.97,43.91,43.95,53600.0,26.3678,26.3978,26.3618,26.3858,53600.0
2013-08-08 12:30:00,43.96,44.02,43.95,44.01,48700.0,26.3918,26.4278,26.3858,26.4218,48700.0
2013-08-08 12:40:00,44.01,44.04,44.0,44.04,41100.0,26.4218,26.4398,26.4158,26.4398,41100.0
2013-08-08 12:50:00,44.04,44.07,44.02,44.05,67300.0,26.4398,26.4578,26.4278,26.4458,67300.0
2013-08-08 13:00:00,44.05,44.09,44.03,44.07,88200.0,26.4458,26.4698,26.4338,26.4578,88200.0
2013-08-08 13:10:00,44.06,44.11,44.06,44.09,45100.0,26.4518,26.4818,26.4518,26.4698,45100.0
2013-08-08 13:20:00,44.09,44.14,44.09,44.13,88200.0,26.4698,26.4999,26.4698,26.4939,88200.0
2013-08-08 13:30:00,44.13,44.16,44.12,44.12,67000.0,26.4939,26.5119,26.4878,26.4878,67000.0
2013-08-08 13:40:00,44.11,44.14,44.08,44.09,68400.0,26.4818,26.4999,26.4638,26.4698,68400.0
2013-08-08 13:50:00,44.09,44.14,44.09,44.12,52200.0,26.4698,26.4999,26.4698,26.4878,52200.0
2013-08-08 14:00:00,44.13,44.21,44.13,44.17,60600.0,26.4939,26.5419,26.4939,26.5179,60600.0
2013-08-08 14:10:00,44.17,44.2,44.16,44.16,54300.0,26.5179,26.5359,26.5119,26.5119,54300.0
2013-08-08 14:20:00,44.16,44.18,44.13,44.17,45400.0,26.5119,26.5239,26.4939,26.5179,45400.0
2013-08-08 14:30:00,44.17,44.19,44.1,44.1,67900.0,26.5179,26.5299,26.4758,26.4758,67900.0
2013-08-08 14:40:00,44.1,44.11,44.09,44.09,49200.0,26.4758,26.4818,26.4698,26.4698,49200.0
2013-08-08 14:50:00,44.09,44.1,44.06,44.08,52400.0,26.4698,26.4758,26.4518,26.4638,52400.0
2013-08-08 15:00:00,44.07,44.09,44.03,44.04,50100.0,26.4578,26.4698,26.4338,26.4398,50100.0
2013-08-08 15:10:00,44.04,44.05,43.99,44.0,101900.0,26.4398,26.4458,26.4098,26.4158,101900.0
2013-08-08 15:20:00,44.0,44.02,43.99,44.01,170300.0,26.4158,26.4278,26.4098,26.4218,170300.0
2013-08-08 15:30:00,44.0,44.06,44.0,44.04,115500.0,26.4158,26.4518,26.4158,26.4398,115500.0
2013-08-08 15:40:00,44.04,44.05,44.02,44.04,102300.0,26.4398,26.4458,26.4278,26.4398,102300.0
2013-08-08 15:50:00,44.04,44.06,44.02,44.03,186000.0,26.4398,26.4518,26.4278,26.4338,186000.0
2013-08-09 09:30:00,43.95,44.09,43.93,43.96,115400.0,26.3858,26.4698,26.3738,26.3918,115400.0
2013-08-09 09:40:00,43.93,44.06,43.92,44.02,35600.0,26.3738,26.4518,26.3678,26.4278,35600.0
2013-08-09 09:50:00,44.02,44.06,43.96,44.01,47700.0,26.4278,26.4518,26.3918,26.4218,47700.0
2013-08-09 10:00:00,44.0,44.07,43.99,44.06,79400.0,26.4158,26.4578,26.4098,26.4518,79400.0
2013-08-09 10:10:00,44.05,44.09,44.0,44.02,107200.0,26.4458,26.4698,26.4158,26.4278,107200.0
2013-08-09 10:20:00,44.02,44.03,43.96,43.97,120900.0,26.4278,26.4338,26.3918,26.3978,120900.0
2013-08-09 10:30:00,43.96,44.06,43.95,44.06,88900.0,26.3918,26.4518,26.3858,26.4518,88900.0
2013-08-09 10:40:00,44.05,44.1,44.02,44.04,84800.0,26.4458,26.4758,26.4278,26.4398,84800.0
2013-08-09 10:50:00,44.04,44.05,43.96,43.96,118800.0,26.4398,26.4458,26.3918,26.3918,118800.0
2013-08-09 11:00:00,43.97,44.0,43.9,43.94,88900.0,26.3978,26.4158,26.3558,26.3798,88900.0
2013-08-09 11:10:00,43.95,43.95,43.89,43.9,83800.0,26.3858,26.3858,26.3498,26.3558,83800.0
2013-08-09 11:20:00,43.9,43.9,43.8,43.85,94700.0,26.3558,26.3558,26.2957,26.3258,94700.0
2013-08-09 11:30:00,43.84,43.91,43.83,43.88,37200.0,26.3197,26.3618,26.3137,26.3438,37200.0
2013-08-09 11:40:00,43.88,43.94,43.86,43.94,31300.0,26.3438,26.3798,26.3318,26.3798,31300.0
2013-08-09 11:50:00,43.94,43.94,43.88,43.93,69100.0,26.3798,26.3798,26.3438,26.3738,69100.0
2013-08-09 12:00:00,43.94,43.94,43.86,43.88,38600.0,26.3798,26.3798,26.3318,26.3438,38600.0
2013-08-09 12:10:00,43.88,43.93,43.88,43.91,25800.0,26.3438,26.3738,26.3438,26.3618,25800.0
2013-08-09 12:20:00,43.91,43.95,43.85,43.93,133300.0,26.3618,26.3858,26.3258,26.3738,133300.0
2013-08-09 12:30:00,43.93,44.02,43.93,44.01,93800.0,26.3738,26.4278,26.3738,26.4218,93800.0
2013-08-09 12:40:00,44.0,44.01,43.97,44.0,20000.0,26.4158,26.4218,26.3978,26.4158,20000.0
2013-08-09 12:50:00,44.0,44.0,43.91,43.91,29200.0,26.4158,26.4158,26.3618,26.3618,29200.0
2013-08-09 13:00:00,43.92,43.92,43.89,43.9,20200.0,26.3678,26.3678,26.3498,26.3558,20200.0
2013-08-09 13:10:00,43.91,43.93,43.9,43.93,28800.0,26.3618,26.3738,26.3558,26.3738,28800.0
2013-08-09 13:20:00,43.93,43.96,43.91,43.94,23000.0,26.3738,26.3918,26.3618,26.3798,23000.0
2013-08-09 13:30:00,43.94,43.96,43.92,43.94,32300.0,26.3798,26.3918,26.3678,26.3798,32300.0
2013-08-09 13:40:00,43.94,43.94,43.92,43.94,24000.0,26.3798,26.3798,26.3678,26.3798,24000.0
2013-08-09 13:50:00,43.93,43.96,43.92,43.94,25500.0,26.3738,26.3918,26.3678,26.3798,25500.0
2013-08-09 14:00:00,43.94,43.97,43.92,43.93,34800.0,26.3798,26.3978,26.3678,26.3738,34800.0
2013-08-09 14:10:00,43.93,43.96,43.91,43.95,45900.0,26.3738,26.3918,26.3618,26.3858,45900.0
2013-08-09 14:20:00,43.94,43.95,43.92,43.93,35000.0,26.3798,26.3858,26.3678,26.3738,35000.0
2013-08-09 14:30:00,43.93,43.94,43.87,43.88,32000.0,26.3738,26.3798,26.3378,26.3438,32000.0
2013-08-09 14:40:00,43.88,43.9,43.86,43.88,45200.0,26.3438,26.3558,26.3318,26.3438,45200.0
2013-08-09 14:50:00,43.89,43.92,43.88,43.92,80300.0,26.3498,26.3678,26.3438,26.3678,80300.0
2013-08-09 15:00:00,43.92,43.93,43.89,43.91,61500.0,26.3678,26.3738,26.3498,26.3618,61500.0
2013-08-09 15:10:00,43.91,43.94,43.9,43.94,65900.0,26.3618,26.3798,26.3558,26.3798,65900.0
2013-08-09 15:20:00,43.94,43.96,43.91,43.92,82300.0,26.3798,26.3918,26.3618,26.3678,82300.0
2013-08-09 15:30:00,43.93,43.94,43.9,43.91,64800.0,26.3738,26.3798,26.3558,26.3618,64800.0
2013-08-09 15:40:00,43.91,43.92,43.84,43.87,98400.0,26.3618,26.3678,26.3197,26.3378,98400.0
2013-08-09 15:50:00,43.87,43.87,43.83,43.85,124300.0,26.3378,26.3378,26.3137,26.3258,124300.0
2013-08-12 09:30:00,43.76,43.77,43.55,43.57,134400.0,26.2717,26.2777,26.1456,26.1576,134400.0
2013-08-12 09:40:00,43.57,43.58,43.43,43.52,172400.0,26.1576,26.1637,26.0736,26.1276,172400.0
2013-08-12 09:50:00,43.53,43.6,43.5,43.55,95600.0,26.1336,26.1757,26.1156,26.1456,95600.0
2013-08-12 10:00:00,43.54,43.63,43.5,43.58,117500.0,26.1396,26.1937,26.1156,26.1637,117500.0
2013-08-12 10:10:00,43.58,43.59,43.52,43.59,99000.0,26.1637,26.1697,26.1276,26.1697,99000.0
2013-08-12 10:20:00,43.58,43.64,43.55,43.55,52000.0,26.1637,26.1997,26.1456,26.1456,52000.0
2013-08-12 10:30:00,43.55,43.66,43.55,43.62,76600.0,26.1456,26.2117,26.1456,26.1877,76600.0
2013-08-12 10:40:00,43.62,43.67,43.6,43.62,101300.0,26.1877,26.2177,26.1757,26.1877,101300.0
2013-08-12 10:50:00,43.63,43.66,43.59,43.63,104500.0,26.1937,26.2117,26.1697,26.1937,104500.0
2013-08-12 11:00:00,43.62,43.65,43.57,43.58,72000.0,26.1877,26.2057,26.1576,26.1637,72000.0
2013-08-12 11:10:00,43.58,43.62,43.57,43.62,52400.0,26.1637,26.1877,26.1576,26.1877,52400.0
2013-08-12 11:20:00,43.62,43.63,43.59,43.62,29200.0,26.1877,26.1937,26.1697,26.1877,29200.0
2013-08-12 11:30:00,43.63,43.65,43.6,43.63,55500.0,26.1937,26.2057,26.1757,26.1937,55500.0
2013-08-12 11:40:00,43.62,43.64,43.57,43.57,49300.0,26.1877,26.1997,26.1576,26.1576,49300.0
2013-08-12 11:50:00,43.56,43.63,43.53,43.63,89300.0,26.1516,26.1937,26.1336,26.1937,89300.0
2013-08-12 12:00:00,43.63,43.65,43.58,43.61,49600.0,26.1937,26.2057,26.1637,26.1817,49600.0
2013-08-12 12:10:00,43.6,43.65,43.58,43.64,26400.0,26.1757,26.2057,26.1637,26.1997,26400.0
2013-08-12 12:20:00,43.64,43.65,43.58,43.59,36500.0,26.1997,26.2057,26.1637,26.1697,36500.0
2013-08-12 12:30:00,43.59,43.6,43.55,43.56,27700.0,26.1697,26.1757,26.1456,26.1516,27700.0
2013-08-12 12:40:00,43.55,43.59,43.54,43.58,30500.0,26.1456,26.1697,26.1396,26.1637,30500.0
2013-08-12 12:50:00,43.59,43.62,43.58,43.59,24500.0,26.1697,26.1877,26.1637,26.1697,24500.0
2013-08-12 13:00:00,43.6,43.63,43.54,43.56,33500.0,26.1757,26.1937,26.1396,26.1516,33500.0
2013-08-12 13:10:00,43.56,43.59,43.53,43.57,45100.0,26.1516,26.1697,26.1336,26.1576,45100.0
2013-08-12 13:20:00,43.57,43.59,43.54,43.56,48700.0,26.1576,26.1697,26.1396,26.1516,48700.0
2013-08-12 13:30:00,43.56,43.6,43.55,43.58,36100.0,26.1516,26.1757,26.1456,26.1637,36100.0
2013-08-12 13:40:00,43.58,43.58,43.52,43.54,35500.0,26.1637,26.1637,26.1276,26.1396,35500.0
2013-08-12 13:50:00,43.54,43.55,43.51,43.55,27100.0,26.1396,26.1456,26.1216,26.1456,27100.0
2013-08-12 14:00:00,43.55,43.57,43.53,43.55,56200.0,26.1456,26.1576,26.1336,26.1456,56200.0
2013-08-12 14:10:00,43.55,43.55,43.5,43.52,58500.0,26.1456,26.1456,26.1156,26.1276,58500.0
2013-08-12 14:20:00,43.51,43.54,43.49,43.51,115500.0,26.1216,26.1396,26.1096,26.1216,115500.0
2013-08-12 14:30:00,43.52,43.53,43.48,43.5,54700.0,26.1276,26.1336,26.1036,26.1156,54700.0
2013-08-12 14:40:00,43.5,43.53,43.48,43.52,72200.0,26.1156,26.1336,26.1036,26.1276,72200.0
2013-08-12 14:50:00,43.52,43.54,43.49,43.51,292200.0,26.1276,26.1396,26.1096,26.1216,292200.0
2013-08-12 15:00:00,43.51,43.55,43.5,43.55,83800.0,26.1216,26.1456,26.1156,26.1456,83800.0
2013-08-12 15:10:00,43.55,43.58,43.52,43.52,110800.0,26.1456,26.1637,26.1276,26.1276,110800.0
2013-08-12 15:20:00,43.52,43.54,43.5,43.52,110300.0,26.1276,26.1396,26.1156,26.1276,110300.0
2013-08-12 15:30:00,43.53,43.56,43.5,43.56,92800.0,26.1336,26.1516,26.1156,26.1516,92800.0
2013-08-12 15:40:00,43.55,43.6,43.53,43.58,88100.0,26.1456,26.1757,26.1336,26.1637,88100.0
2013-08-12 15:50:00,43.57,43.59,43.54,43.57,128800.0,26.1576,26.1697,26.1396,26.1576,128800.0
2013-08-13 09:30:00,43.6,43.6,43.44,43.45,104300.0,26.1757,26.1757,26.0796,26.0856,104300.0
2013-08-13 09:40:00,43.43,43.52,43.43,43.49,51700.0,26.0736,26.1276,26.0736,26.1096,51700.0
2013-08-13 09:50:00,43.48,43.53,43.43,43.53,74500.0,26.1036,26.1336,26.0736,26.1336,74500.0
2013-08-13 10:00:00,43.52,43.55,43.42,43.44,104600.0,26.1276,26.1456,26.0676,26.0796,104600.0
2013-08-13 10:10:00,43.45,43.5,43.41,43.47,116400.0,26.0856,26.1156,26.0616,26.0976,116400.0
2013-08-13 10:20:00,43.47,43.51,43.47,43.5,74000.0,26.0976,26.1216,26.0976,26.1156,74000.0
2013-08-13 10:30:00,43.49,43.49,43.41,43.47,106700.0,26.1096,26.1096,26.0616,26.0976,106700.0
2013-08-13 10:40:00,43.47,43.51,43.43,43.51,72000.0,26.0976,26.1216,26.0736,26.1216,72000.0
2013-08-13 10:50:00,43.51,43.53,43.47,43.51,99100.0,26.1216,26.1336,26.0976,26.1216,99100.0
2013-08-13 11:00:00,43.5,43.55,43.48,43.51,131800.0,26.1156,26.1456,26.1036,26.1216,131800.0
2013-08-13 11:10:00,43.5,43.52,43.47,43.51,67100.0,26.1156,26.1276,26.0976,26.1216,67100.0
2013-08-13 11:20:00,43.51,43.55,43.51,43.55,43300.0,26.1216,26.1456,26.1216,26.1456,43300.0
2013-08-13 11:30:00,43.54,43.55,43.51,43.51,32200.0,26.1396,26.1456,26.1216,26.1216,32200.0
2013-08-13 11:40:00,43.51,43.53,43.49,43.53,27900.0,26.1216,26.1336,26.1096,26.1336,27900.0
2013-08-13 11:50:00,43.53,43.54,43.46,43.48,44300.0,26.1336,26.1396,26.0916,26.1036,44300.0
2013-08-13 12:00:00,43.48,43.48,43.43,43.45,35300.0,26.1036,26.1036,26.0736,26.0856,35300.0
2013-08-13 12:10:00,43.46,43.52,43.46,43.51,58300.0,26.0916,26.1276,26.0916,26.1216,58300.0
2013-08-13 12:20:00,43.51,43.54,43.51,43.53,32700.0,26.1216,26.1396,26.1216,26.1336,32700.0
2013-08-13 12:30:00,43.54,43.58,43.54,43.58,49400.0,26.1396,26.1637,26.1396,26.1637,49400.0
2013-08-13 12:40:00,43.58,43.61,43.57,43.6,106400.0,26.1637,26.1817,26.1576,26.1757,106400.0
2013-08-13 12:50:00,43.6,43.64,43.59,43.62,72100.0,26.1757,26.1997,26.1697,26.1877,72100.0
2013-08-13 13:00:00,43.62,43.64,43.6,43.6,114800.0,26.1877,26.1997,26.1757,26.1757,114800.0
2013-08-13 13:10:00,43.6,43.61,43.58,43.59,79100.0,26.1757,26.1817,26.1637,26.1697,79100.0
2013-08-13 13:20:00,43.59,43.62,43.57,43.59,67000.0,26.1697,26.1877,26.1576,26.1697,67000.0
2013-08-13 13:30:00,43.59,43.59,43.5,43.51,45800.0,26.1697,26.1697,26.1156,26.1216,45800.0
2013-08-13 13:40:00,43.52,43.54,43.48,43.52,89200.0,26.1276,26.1396,26.1036,26.1276,89200.0
2013-08-13 13:50:00,43.53,43.54,43.49,43.51,50500.0,26.1336,26.1396,26.1096,26.1216,50500.0
2013-08-13 14:00:00,43.51,43.55,43.51,43.54,28300.0,26.1216,26.1456,26.1216,26.1396,28300.0
2013-08-13 14:10:00,43.54,43.55,43.51,43.55,83300.0,26.1396,26.1456,26.1216,26.1456,83300.0
2013-08-13 14:20:00,43.55,43.67,43.55,43.66,226900.0,26.1456,26.2177,26.1456,26.2117,226900.0
2013-08-13 14:30:00,43.66,43.66,43.57,43.6,219900.0,26.2117,26.2117,26.1576,26.1757,219900.0
2013-08-13 14:40:00,43.59,43.67,43.58,43.65,194500.0,26.1697,26.2177,26.1637,26.2057,194500.0
2013-08-13 14:50:00,43.66,43.67,43.6,43.67,203900.0,26.2117,26.2177,26.1757,26.2177,203900.0
2013-08-13 15:00:00,43.67,43.74,43.65,43.72,281400.0,26.2177,26.2597,26.2057,26.2477,281400.0
2013-08-13 15:10:00,43.72,43.8,43.7,43.72,225900.0,26.2477,26.2957,26.2357,26.2477,225900.0
2013-08-13 15:20:00,43.72,43.74,43.7,43.72,164900.0,26.2477,26.2597,26.2357,26.2477,164900.0
2013-08-13 15:30:00,43.72,43.79,43.71,43.77,253900.0,26.2477,26.2897,26.2417,26.2777,253900.0
2013-08-13 15:40:00,43.77,43.77,43.71,43.75,449100.0,26.2777,26.2777,26.2417,26.2657,449100.0
2013-08-13 15:50:00,43.76,43.79,43.75,43.77,488000.0,26.2717,26.2897,26.2657,26.2777,488000.0
2013-08-14 09:30:00,43.67,43.73,43.6,43.67,149300.0,26.2177,26.2537,26.1757,26.2177,149300.0
2013-08-14 09:40:00,43.67,43.69,43.53,43.58,92200.0,26.2177,26.2297,26.1336,26.1637,92200.0
2013-08-14 09:50:00,43.58,43.69,43.5,43.68,194800.0,26.1637,26.2297,26.1156,26.2237,194800.0
2013-08-14 10:00:00,43.68,43.69,43.52,43.53,161100.0,26.2237,26.2297,26.1276,26.1336,161100.0
2013-08-14 10:10:00,43.53,43.53,43.45,43.52,102800.0,26.1336,26.1336,26.0856,26.1276,102800.0
2013-08-14 10:20:00,43.5,43.52,43.48,43.49,111500.0,26.1156,26.1276,26.1036,26.1096,111500.0
2013-08-14 10:30:00,43.49,43.55,43.46,43.47,124300.0,26.1096,26.1456,26.0916,26.0976,124300.0
2013-08-14 10:40:00,43.47,43.49,43.43,43.45,72400.0,26.0976,26.1096,26.0736,26.0856,72400.0
2013-08-14 10:50:00,43.45,43.53,43.44,43.48,57100.0,26.0856,26.1336,26.0796,26.1036,57100.0
2013-08-14 11:00:00,43.48,43.54,43.48,43.54,66200.0,26.1036,26.1396,26.1036,26.1396,66200.0
2013-08-14 11:10:00,43.54,43.59,43.5,43.56,83600.0,26.1396,26.1697,26.1156,26.1516,83600.0
2013-08-14 11:20:00,43.56,43.59,43.55,43.59,70200.0,26.1516,26.1697,26.1456,26.1697,70200.0
2013-08-14 11:30:00,43.59,43.64,43.54,43.54,90700.0,26.1697,26.1997,26.1396,26.1396,90700.0
2013-08-14 11:40:00,43.54,43.58,43.51,43.52,77600.0,26.1396,26.1637,26.1216,26.1276,77600.0
2013-08-14 11:50:00,43.5,43.52,43.39,43.41,104700.0,26.1156,26.1276,26.0496,26.0616,104700.0
2013-08-14 12:00:00,43.41,43.41,43.35,43.39,64600.0,26.0616,26.0616,26.0256,26.0496,64600.0
2013-08-14 12:10:00,43.4,43.45,43.39,43.44,67900.0,26.0556,26.0856,26.0496,26.0796,67900.0
2013-08-14 12:20:00,43.44,43.5,43.43,43.49,56700.0,26.0796,26.1156,26.0736,26.1096,56700.0
2013-08-14 12:30:00,43.5,43.5,43.44,43.46,92600.0,26.1156,26.1156,26.0796,26.0916,92600.0
2013-08-14 12:40:00,43.46,43.47,43.46,43.46,21200.0,26.0916,26.0976,26.0916,26.0916,21200.0
2013-08-14 12:50:00,43.46,43.5,43.42,43.43,84400.0,26.0916,26.1156,26.0676,26.0736,84400.0
2013-08-14 13:00:00,43.42,43.47,43.4,43.47,62300.0,26.0676,26.0976,26.0556,26.0976,62300.0
2013-08-14 13:10:00,43.47,43.47,43.45,43.45,40700.0,26.0976,26.0976,26.0856,26.0856,40700.0
2013-08-14 13:20:00,43.46,43.48,43.45,43.46,63200.0,26.0916,26.1036,26.0856,26.0916,63200.0
2013-08-14 13:30:00,43.45,43.46,43.4,43.44,80100.0,26.0856,26.0916,26.0556,26.0796,80100.0
2013-08-14 13:40:00,43.43,43.45,43.4,43.43,51300.0,26.0736,26.0856,26.0556,26.0736,51300.0
2013-08-14 13:50:00,43.43,43.47,43.42,43.46,72900.0,26.0736,26.0976,26.0676,26.0916,72900.0
2013-08-14 14:00:00,43.45,43.53,43.45,43.52,83700.0,26.0856,26.1336,26.0856,26.1276,83700.0
2013-08-14 14:10:00,43.52,43.53,43.47,43.47,87200.0,26.1276,26.1336,26.0976,26.0976,87200.0
2013-08-14 14:20:00,43.48,43.51,43.45,43.49,120600.0,26.1036,26.1216,26.0856,26.1096,120600.0
2013-08-14 14:30:00,43.48,43.5,43.46,43.5,68800.0,26.1036,26.1156,26.0916,26.1156,68800.0
2013-08-14 14:40:00,43.49,43.52,43.48,43.49,58000.0,26.1096,26.1276,26.1036,26.1096,58000.0
2013-08-14 14:50:00,43.49,43.52,43.48,43.51,65800.0,26.1096,26.1276,26.1036,26.1216,65800.0
2013-08-14 15:00:00,43.51,43.52,43.46,43.52,86400.0,26.1216,26.1276,26.0916,26.1276,86400.0
2013-08-14 15:10:00,43.5,43.56,43.5,43.53,77100.0,26.1156,26.1516,26.1156,26.1336,77100.0
2013-08-14 15:20:00,43.54,43.59,43.53,43.58,60900.0,26.1396,26.1697,26.1336,26.1637,60900.0
2013-08-14 15:30:00,43.57,43.59,43.55,43.59,82100.0,26.1576,26.1697,26.1456,26.1697,82100.0
2013-08-14 15:40:00,43.59,43.64,43.58,43.61,150500.0,26.1697,26.1997,26.1637,26.1817,150500.0
2013-08-14 15:50:00,43.61,43.64,43.59,43.6,321200.0,26.1817,26.1997,26.1697,26.1757,321200.0
2013-08-15 09:30:00,43.34,43.5,43.25,43.35,170100.0,26.0196,26.1156,25.9655,26.0256,170100.0
2013-08-15 09:40:00,43.34,43.34,43.05,43.05,216800.0,26.0196,26.0196,25.8455,25.8455,216800.0
2013-08-15 09:50:00,43.05,43.18,43.05,43.15,116800.0,25.8455,25.9235,25.8455,25.9055,116800.0
2013-08-15 10:00:00,43.14,43.2,43.01,43.02,126300.0,25.8995,25.9355,25.8214,25.8275,126300.0
2013-08-15 10:10:00,43.01,43.09,43.0,43.07,143800.0,25.8214,25.8695,25.8154,25.8575,143800.0
2013-08-15 10:20:00,43.07,43.08,43.01,43.03,355100.0,25.8575,25.8635,25.8214,25.8335,355100.0
2013-08-15 10:30:00,43.04,43.05,42.96,42.96,150000.0,25.8395,25.8455,25.7914,25.7914,150000.0
2013-08-15 10:40:00,42.97,43.0,42.94,42.96,119400.0,25.7974,25.8154,25.7794,25.7914,119400.0
2013-08-15 10:50:00,42.97,42.97,42.88,42.92,141600.0,25.7974,25.7974,25.7434,25.7674,141600.0
2013-08-15 11:00:00,42.93,42.98,42.91,42.94,89000.0,25.7734,25.8034,25.7614,25.7794,89000.0
2013-08-15 11:10:00,42.94,42.98,42.94,42.96,111400.0,25.7794,25.8034,25.7794,25.7914,111400.0
2013-08-15 11:20:00,42.95,42.98,42.93,42.95,67200.0,25.7854,25.8034,25.7734,25.7854,67200.0
2013-08-15 11:30:00,42.95,42.98,42.94,42.95,67100.0,25.7854,25.8034,25.7794,25.7854,67100.0
2013-08-15 11:40:00,42.94,42.95,42.91,42.95,90100.0,25.7794,25.7854,25.7614,25.7854,90100.0
2013-08-15 11:50:00,42.95,42.96,42.88,42.88,97300.0,25.7854,25.7914,25.7434,25.7434,97300.0
2013-08-15 12:00:00,42.88,42.91,42.87,42.9,88400.0,25.7434,25.7614,25.7374,25.7554,88400.0
2013-08-15 12:10:00,42.89,42.9,42.85,42.88,123800.0,25.7494,25.7554,25.7254,25.7434,123800.0
2013-08-15 12:20:00,42.88,42.91,42.84,42.9,104300.0,25.7434,25.7614,25.7194,25.7554,104300.0
2013-08-15 12:30:00,42.9,42.96,42.89,42.9,69000.0,25.7554,25.7914,25.7494,25.7554,69000.0
2013-08-15 12:40:00,42.89,42.93,42.89,42.9,49800.0,25.7494,25.7734,25.7494,25.7554,49800.0
2013-08-15 12:50:00,42.9,42.97,42.9,42.93,49900.0,25.7554,25.7974,25.7554,25.7734,49900.0
2013-08-15 13:00:00,42.93,42.96,42.91,42.93,35100.0,25.7734,25.7914,25.7614,25.7734,35100.0
2013-08-15 13:10:00,42.93,42.95,42.9,42.94,58800.0,25.7734,25.7854,25.7554,25.7794,58800.0
2013-08-15 13:20:00,42.93,42.94,42.86,42.86,56600.0,25.7734,25.7794,25.7314,25.7314,56600.0
2013-08-15 13:30:00,42.86,42.9,42.85,42.86,68200.0,25.7314,25.7554,25.7254,25.7314,68200.0
2013-08-15 13:40:00,42.87,42.89,42.85,42.86,56900.0,25.7374,25.7494,25.7254,25.7314,56900.0
2013-08-15 13:50:00,42.86,42.87,42.82,42.86,73300.0,25.7314,25.7374,25.7074,25.7314,73300.0
2013-08-15 14:00:00,42.86,42.89,42.84,42.87,76800.0,25.7314,25.7494,25.7194,25.7374,76800.0
2013-08-15 14:10:00,42.87,42.88,42.83,42.87,97600.0,25.7374,25.7434,25.7134,25.7374,97600.0
2013-08-15 14:20:00,42.87,42.94,42.86,42.92,78800.0,25.7374,25.7794,25.7314,25.7674,78800.0
2013-08-15 14:30:00,42.91,42.96,42.91,42.95,56000.0,25.7614,25.7914,25.7614,25.7854,56000.0
2013-08-15 14:40:00,42.94,42.95,42.88,42.88,102000.0,25.7794,25.7854,25.7434,25.7434,102000.0
2013-08-15 14:50:00,42.89,42.91,42.88,42.89,40300.0,25.7494,25.7614,25.7434,25.7494,40300.0
2013-08-15 15:00:00,42.9,42.95,42.89,42.93,61000.0,25.7554,25.7854,25.7494,25.7734,61000.0
2013-08-15 15:10:00,42.93,42.93,42.88,42.89,79700.0,25.7734,25.7734,25.7434,25.7494,79700.0
2013-08-15 15:20:00,42.88,42.93,42.87,42.92,85200.0,25.7434,25.7734,25.7374,25.7674,85200.0
2013-08-15 15:30:00,42.92,42.98,42.92,42.96,108700.0,25.7674,25.8034,25.7674,25.7914,108700.0
2013-08-15 15:40:00,42.97,42.98,42.94,42.95,272400.0,25.7974,25.8034,25.7794,25.7854,272400.0
2013-08-15 15:50:00,42.95,42.96,42.89,42.89,285100.0,25.7854,25.7914,25.7494,25.7494,285100.0
2013-08-16 09:30:00,42.78,42.94,42.77,42.82,424900.0,25.6834,25.7794,25.6774,25.7074,424900.0
2013-08-16 09:40:00,42.81,42.82,42.63,42.65,100900.0,25.7014,25.7074,25.5933,25.6053,100900.0
2013-08-16 09:50:00,42.65,42.66,42.52,42.6,98300.0,25.6053,25.6113,25.5273,25.5753,98300.0
2013-08-16 10:00:00,42.6,42.67,42.58,42.59,130400.0,25.5753,25.6173,25.5633,25.5693,130400.0
2013-08-16 10:10:00,42.59,42.59,42.53,42.53,116800.0,25.5693,25.5693,25.5333,25.5333,116800.0
2013-08-16 10:20:00,42.52,42.53,42.45,42.46,165600.0,25.5273,25.5333,25.4852,25.4913,165600.0
2013-08-16 10:30:00,42.46,42.51,42.45,42.46,72000.0,25.4913,25.5213,25.4852,25.4913,72000.0
2013-08-16 10:40:00,42.47,42.49,42.42,42.49,50300.0,25.4973,25.5093,25.4672,25.5093,50300.0
2013-08-16 10:50:00,42.48,42.52,42.48,42.5,80800.0,25.5033,25.5273,25.5033,25.5153,80800.0
2013-08-16 11:00:00,42.49,42.5,42.46,42.46,90300.0,25.5093,25.5153,25.4913,25.4913,90300.0
2013-08-16 11:10:00,42.47,42.48,42.43,42.43,110800.0,25.4973,25.5033,25.4732,25.4732,110800.0
2013-08-16 11:20:00,42.43,42.44,42.4,42.42,96900.0,25.4732,25.4792,25.4552,25.4672,96900.0
2013-08-16 11:30:00,42.41,42.43,42.4,42.43,75000.0,25.4612,25.4732,25.4552,25.4732,75000.0
2013-08-16 11:40:00,42.42,42.46,42.42,42.46,59700.0,25.4672,25.4913,25.4672,25.4913,59700.0
2013-08-16 11:50:00,42.46,42.46,42.42,42.43,50100.0,25.4913,25.4913,25.4672,25.4732,50100.0
2013-08-16 12:00:00,42.43,42.46,42.41,42.43,107800.0,25.4732,25.4913,25.4612,25.4732,107800.0
2013-08-16 12:10:00,42.42,42.58,42.42,42.46,300800.0,25.4672,25.5633,25.4672,25.4913,300800.0
2013-08-16 12:20:00,42.45,42.45,42.38,42.38,56500.0,25.4852,25.4852,25.4432,25.4432,56500.0
2013-08-16 12:30:00,42.38,42.44,42.38,42.41,62200.0,25.4432,25.4792,25.4432,25.4612,62200.0
2013-08-16 12:40:00,42.4,42.42,42.35,42.35,61500.0,25.4552,25.4672,25.4252,25.4252,61500.0
2013-08-16 12:50:00,42.36,42.4,42.35,42.36,113100.0,25.4312,25.4552,25.4252,25.4312,113100.0
2013-08-16 13:00:00,42.35,42.37,42.26,42.26,151500.0,25.4252,25.4372,25.3712,25.3712,151500.0
2013-08-16 13:10:00,42.26,42.29,42.23,42.23,105800.0,25.3712,25.3892,25.3532,25.3532,105800.0
2013-08-16 13:20:00,42.23,42.29,42.21,42.23,84500.0,25.3532,25.3892,25.3412,25.3532,84500.0
2013-08-16 13:30:00,42.23,42.27,42.22,42.22,94700.0,25.3532,25.3772,25.3472,25.3472,94700.0
2013-08-16 13:40:00,42.23,42.24,42.14,42.19,93500.0,25.3532,25.3592,25.2991,25.3292,93500.0
2013-08-16 13:50:00,42.19,42.28,42.19,42.24,57400.0,25.3292,25.3832,25.3292,25.3592,57400.0
2013-08-16 14:00:00,42.25,42.29,42.24,42.27,48200.0,25.3652,25.3892,25.3592,25.3772,48200.0
2013-08-16 14:10:00,42.27,42.28,42.18,42.21,73800.0,25.3772,25.3832,25.3232,25.3412,73800.0
2013-08-16 14:20:00,42.2,42.26,42.2,42.25,59000.0,25.3352,25.3712,25.3352,25.3652,59000.0
2013-08-16 14:30:00,42.25,42.27,42.17,42.23,95400.0,25.3652,25.3772,25.3171,25.3532,95400.0
2013-08-16 14:40:00,42.22,42.32,42.21,42.31,75700.0,25.3472,25.4072,25.3412,25.4012,75700.0
2013-08-16 14:50:00,42.31,42.36,42.3,42.35,66300.0,25.4012,25.4312,25.3952,25.4252,66300.0
2013-08-16 15:00:00,42.35,42.4,42.33,42.4,57400.0,25.4252,25.4552,25.4132,25.4552,57400.0
2013-08-16 15:10:00,42.4,42.43,42.35,42.36,62200.0,25.4552,25.4732,25.4252,25.4312,62200.0
2013-08-16 15:20:00,42.35,42.42,42.35,42.4,47400.0,25.4252,25.4672,25.4252,25.4552,47400.0
2013-08-16 15:30:00,42.39,42.47,42.38,42.46,85900.0,25.4492,25.4973,25.4432,25.4913,85900.0
2013-08-16 15:40:00,42.45,42.47,42.4,42.41,123100.0,25.4852,25.4973,25.4552,25.4612,123100.0
2013-08-16 15:50:00,42.41,42.44,42.38,42.38,235000.0,25.4612,25.4792,25.4432,25.4432,235000.0
2013-08-19 09:30:00,42.28,42.33,42.12,42.24,93200.0,25.3832,25.4132,25.2871,25.3592,93200.0
2013-08-19 09:40:00,42.25,42.45,42.25,42.36,111600.0,25.3652,25.4852,25.3652,25.4312,111600.0
2013-08-19 09:50:00,42.36,42.54,42.29,42.54,116100.0,25.4312,25.5393,25.3892,25.5393,116100.0
2013-08-19 10:00:00,42.54,42.55,42.37,42.41,136400.0,25.5393,25.5453,25.4372,25.4612,136400.0
2013-08-19 10:10:00,42.4,42.48,42.37,42.46,84200.0,25.4552,25.5033,25.4372,25.4913,84200.0
2013-08-19 10:20:00,42.46,42.51,42.44,42.45,127900.0,25.4913,25.5213,25.4792,25.4852,127900.0
2013-08-19 10:30:00,42.44,42.45,42.38,42.39,75900.0,25.4792,25.4852,25.4432,25.4492,75900.0
2013-08-19 10:40:00,42.4,42.5,42.4,42.4,83400.0,25.4552,25.5153,25.4552,25.4552,83400.0
2013-08-19 10:50:00,42.4,42.42,42.34,42.36,73400.0,25.4552,25.4672,25.4192,25.4312,73400.0
2013-08-19 11:00:00,42.36,42.36,42.3,42.34,86000.0,25.4312,25.4312,25.3952,25.4192,86000.0
2013-08-19 11:10:00,42.35,42.39,42.32,42.33,55700.0,25.4252,25.4492,25.4072,25.4132,55700.0
2013-08-19 11:20:00,42.32,42.34,42.29,42.31,62300.0,25.4072,25.4192,25.3892,25.4012,62300.0
2013-08-19 11:30:00,42.31,42.33,42.22,42.22,74600.0,25.4012,25.4132,25.3472,25.3472,74600.0
2013-08-19 11:40:00,42.23,42.28,42.23,42.25,35500.0,25.3532,25.3832,25.3532,25.3652,35500.0
2013-08-19 11:50:00,42.24,42.27,42.22,42.26,41000.0,25.3592,25.3772,25.3472,25.3712,41000.0
2013-08-19 12:00:00,42.25,42.25,42.18,42.23,69200.0,25.3652,25.3652,25.3232,25.3532,69200.0
2013-08-19 12:10:00,42.23,42.25,42.21,42.23,37300.0,25.3532,25.3652,25.3412,25.3532,37300.0
2013-08-19 12:20:00,42.22,42.25,42.19,42.21,34400.0,25.3472,25.3652,25.3292,25.3412,34400.0
2013-08-19 12:30:00,42.21,42.23,42.19,42.21,38000.0,25.3412,25.3532,25.3292,25.3412,38000.0
2013-08-19 12:40:00,42.21,42.25,42.19,42.23,45900.0,25.3412,25.3652,25.3292,25.3532,45900.0
2013-08-19 12:50:00,42.23,42.26,42.22,42.23,24800.0,25.3532,25.3712,25.3472,25.3532,24800.0
2013-08-19 13:00:00,42.23,42.23,42.17,42.19,29000.0,25.3532,25.3532,25.3171,25.3292,29000.0
2013-08-19 13:10:00,42.19,42.22,42.16,42.18,31300.0,25.3292,25.3472,25.3111,25.3232,31300.0
2013-08-19 13:20:00,42.17,42.17,42.03,42.05,115700.0,25.3171,25.3171,25.2331,25.2451,115700.0
2013-08-19 13:30:00,42.06,42.08,42.03,42.04,65500.0,25.2511,25.2631,25.2331,25.2391,65500.0
2013-08-19 13:40:00,42.04,42.05,41.99,42.01,208400.0,25.2391,25.2451,25.2091,25.2211,208400.0
2013-08-19 13:50:00,42.02,42.06,41.99,42.01,114000.0,25.2271,25.2511,25.2091,25.2211,114000.0
2013-08-19 14:00:00,42.02,42.05,41.99,42.01,102600.0,25.2271,25.2451,25.2091,25.2211,102600.0
2013-08-19 14:10:00,42.01,42.05,42.0,42.05,77300.0,25.2211,25.2451,25.2151,25.2451,77300.0
2013-08-19 14:20:00,42.05,42.05,42.0,42.04,78300.0,25.2451,25.2451,25.2151,25.2391,78300.0
2013-08-19 14:30:00,42.03,42.07,41.98,42.03,74400.0,25.2331,25.2571,25.2031,25.2331,74400.0
2013-08-19 14:40:00,42.04,42.09,42.04,42.09,67500.0,25.2391,25.2691,25.2391,25.2691,67500.0
2013-08-19 14:50:00,42.09,42.1,42.05,42.09,44300.0,25.2691,25.2751,25.2451,25.2691,44300.0
2013-08-19 15:00:00,42.09,42.09,42.03,42.04,86000.0,25.2691,25.2691,25.2331,25.2391,86000.0
2013-08-19 15:10:00,42.03,42.07,42.02,42.04,89000.0,25.2331,25.2571,25.2271,25.2391,89000.0
2013-08-19 15:20:00,42.03,42.06,42.03,42.03,79400.0,25.2331,25.2511,25.2331,25.2331,79400.0
2013-08-19 15:30:00,42.03,42.04,42.02,42.02,120500.0,25.2331,25.2391,25.2271,25.2271,120500.0
2013-08-19 15:40:00,42.03,42.07,42.02,42.06,126600.0,25.2331,25.2571,25.2271,25.2511,126600.0
2013-08-19 15:50:00,42.06,42.07,42.03,42.04,197600.0,25.2511,25.2571,25.2331,25.2391,197600.0
2013-08-20 09:30:00,41.98,42.14,41.92,42.09,211000.0,25.2031,25.2991,25.1671,25.2691,211000.0
2013-08-20 09:40:00,42.09,42.11,41.97,42.11,95500.0,25.2691,25.2811,25.1971,25.2811,95500.0
2013-08-20 09:50:00,42.11,42.19,42.02,42.15,118200.0,25.2811,25.3292,25.2271,25.3051,118200.0
2013-08-20 10:00:00,42.14,42.34,42.14,42.27,214900.0,25.2991,25.4192,25.2991,25.3772,214900.0
2013-08-20 10:10:00,42.27,42.42,42.26,42.36,142000.0,25.3772,25.4672,25.3712,25.4312,142000.0
2013-08-20 10:20:00,42.36,42.53,42.35,42.53,129200.0,25.4312,25.5333,25.4252,25.5333,129200.0
2013-08-20 10:30:00,42.53,42.67,42.47,42.64,162700.0,25.5333,25.6173,25.4973,25.5993,162700.0
2013-08-20 10:40:00,42.64,42.68,42.58,42.6,112100.0,25.5993,25.6233,25.5633,25.5753,112100.0
2013-08-20 10:50:00,42.61,42.66,42.55,42.63,120400.0,25.5813,25.6113,25.5453,25.5933,120400.0
2013-08-20 11:00:00,42.63,42.67,42.58,42.64,102600.0,25.5933,25.6173,25.5633,25.5993,102600.0
2013-08-20 11:10:00,42.63,42.65,42.58,42.61,83000.0,25.5933,25.6053,25.5633,25.5813,83000.0
2013-08-20 11:20:00,42.6,42.61,42.5,42.51,113400.0,25.5753,25.5813,25.5153,25.5213,113400.0
2013-08-20 11:30:00,42.51,42.52,42.41,42.44,82100.0,25.5213,25.5273,25.4612,25.4792,82100.0
2013-08-20 11:40:00,42.44,42.46,42.42,42.46,33600.0,25.4792,25.4913,25.4672,25.4913,33600.0
2013-08-20 11:50:00,42.45,42.46,42.41,42.45,41600.0,25.4852,25.4913,25.4612,25.4852,41600.0
2013-08-20 12:00:00,42.44,42.47,42.44,42.45,41200.0,25.4792,25.4973,25.4792,25.4852,41200.0
2013-08-20 12:10:00,42.46,42.51,42.44,42.5,47700.0,25.4913,25.5213,25.4792,25.5153,47700.0
2013-08-20 12:20:00,42.5,42.5,42.48,42.49,24300.0,25.5153,25.5153,25.5033,25.5093,24300.0
2013-08-20 12:30:00,42.48,42.5,42.45,42.47,69700.0,25.5033,25.5153,25.4852,25.4973,69700.0
2013-08-20 12:40:00,42.47,42.48,42.44,42.48,32800.0,25.4973,25.5033,25.4792,25.5033,32800.0
2013-08-20 12:50:00,42.48,42.48,42.44,42.46,34700.0,25.5033,25.5033,25.4792,25.4913,34700.0
2013-08-20 13:00:00,42.45,42.46,42.43,42.46,33300.0,25.4852,25.4913,25.4732,25.4913,33300.0
2013-08-20 13:10:00,42.46,42.46,42.42,42.43,36300.0,25.4913,25.4913,25.4672,25.4732,36300.0
2013-08-20 13:20:00,42.43,42.43,42.35,42.37,33500.0,25.4732,25.4732,25.4252,25.4372,33500.0
2013-08-20 13:30:00,42.38,42.41,42.35,42.37,41600.0,25.4432,25.4612,25.4252,25.4372,41600.0
2013-08-20 13:40:00,42.37,42.39,42.34,42.35,24300.0,25.4372,25.4492,25.4192,25.4252,24300.0
2013-08-20 13:50:00,42.35,42.37,42.34,42.36,31900.0,25.4252,25.4372,25.4192,25.4312,31900.0
2013-08-20 14:00:00,42.36,42.38,42.34,42.36,38800.0,25.4312,25.4432,25.4192,25.4312,38800.0
2013-08-20 14:10:00,42.35,42.38,42.34,42.34,74800.0,25.4252,25.4432,25.4192,25.4192,74800.0
2013-08-20 14:20:00,42.35,42.4,42.34,42.4,50700.0,25.4252,25.4552,25.4192,25.4552,50700.0
2013-08-20 14:30:00,42.39,42.4,42.33,42.36,60300.0,25.4492,25.4552,25.4132,25.4312,60300.0
2013-08-20 14:40:00,42.35,42.36,42.31,42.33,53100.0,25.4252,25.4312,25.4012,25.4132,53100.0
2013-08-20 14:50:00,42.33,42.33,42.28,42.3,44700.0,25.4132,25.4132,25.3832,25.3952,44700.0
2013-08-20 15:00:00,42.3,42.34,42.29,42.34,58900.0,25.3952,25.4192,25.3892,25.4192,58900.0
2013-08-20 15:10:00,42.34,42.34,42.33,42.33,25100.0,25.4192,25.4192,25.4132,25.4132,25100.0
2013-08-20 15:20:00,42.33,42.34,42.33,42.34,38100.0,25.4132,25.4192,25.4132,25.4192,38100.0
2013-08-20 15:30:00,42.33,42.34,42.3,42.31,126800.0,25.4132,25.4192,25.3952,25.4012,126800.0
2013-08-20 15:40:00,42.32,42.32,42.26,42.28,133100.0,25.4072,25.4072,25.3712,25.3832,133100.0
2013-08-20 15:50:00,42.28,42.29,42.25,42.28,171100.0,25.3832,25.3892,25.3652,25.3832,171100.0
2013-08-21 09:30:00,42.14,42.19,41.81,41.95,165300.0,25.2991,25.3292,25.101,25.1851,165300.0
2013-08-21 09:40:00,41.95,41.97,41.89,41.91,102800.0,25.1851,25.1971,25.149,25.1611,102800.0
2013-08-21 09:50:00,41.91,41.95,41.82,41.95,92100.0,25.1611,25.1851,25.107,25.1851,92100.0
2013-08-21 10:00:00,41.94,41.99,41.91,41.93,146100.0,25.1791,25.2091,25.1611,25.1731,146100.0
2013-08-21 10:10:00,41.93,41.97,41.87,41.91,109400.0,25.1731,25.1971,25.137,25.1611,109400.0
2013-08-21 10:20:00,41.92,41.95,41.86,41.86,53300.0,25.1671,25.1851,25.131,25.131,53300.0
2013-08-21 10:30:00,41.87,41.89,41.76,41.78,142400.0,25.137,25.149,25.071,25.083,142400.0
2013-08-21 10:40:00,41.78,41.84,41.76,41.81,78300.0,25.083,25.119,25.071,25.101,78300.0
2013-08-21 10:50:00,41.8,41.82,41.77,41.77,60000.0,25.095,25.107,25.077,25.077,60000.0
2013-08-21 11:00:00,41.77,41.77,41.67,41.67,133000.0,25.077,25.077,25.017,25.017,133000.0
2013-08-21 11:10:00,41.68,41.69,41.64,41.67,72700.0,25.023,25.029,24.999,25.017,72700.0
2013-08-21 11:20:00,41.67,41.67,41.59,41.65,88400.0,25.017,25.017,24.9689,25.005,88400.0
2013-08-21 11:30:00,41.65,41.68,41.61,41.66,85000.0,25.005,25.023,24.9809,25.011,85000.0
2013-08-21 11:40:00,41.67,41.67,41.59,41.59,101400.0,25.017,25.017,24.9689,24.9689,101400.0
2013-08-21 11:50:00,41.6,41.63,41.59,41.62,70100.0,24.9749,24.993,24.9689,24.9869,70100.0
2013-08-21 12:00:00,41.61,41.62,41.55,41.57,73700.0,24.9809,24.9869,24.9449,24.9569,73700.0
2013-08-21 12:10:00,41.58,41.7,41.57,41.69,59200.0,24.9629,25.035,24.9569,25.029,59200.0
2013-08-21 12:20:00,41.69,41.79,41.68,41.73,57100.0,25.029,25.089,25.023,25.053,57100.0
2013-08-21 12:30:00,41.73,41.77,41.7,41.76,50200.0,25.053,25.077,25.035,25.071,50200.0
2013-08-21 12:40:00,41.76,41.83,41.76,41.8,37300.0,25.071,25.113,25.071,25.095,37300.0
2013-08-21 12:50:00,41.8,41.83,41.79,41.8,33500.0,25.095,25.113,25.089,25.095,33500.0
2013-08-21 13:00:00,41.79,41.83,41.77,41.83,32800.0,25.089,25.113,25.077,25.113,32800.0
2013-08-21 13:10:00,41.83,41.84,41.81,41.83,32500.0,25.113,25.119,25.101,25.113,32500.0
2013-08-21 13:20:00,41.84,41.85,41.81,41.83,35300.0,25.119,25.125,25.101,25.113,35300.0
2013-08-21 13:30:00,41.83,41.85,41.82,41.82,36600.0,25.113,25.125,25.107,25.107,36600.0
2013-08-21 13:40:00,41.83,41.89,41.82,41.82,77700.0,25.113,25.149,25.107,25.107,77700.0
2013-08-21 13:50:00,41.82,41.87,41.82,41.85,26000.0,25.107,25.137,25.107,25.125,26000.0
2013-08-21 14:00:00,41.85,41.86,41.58,41.67,176200.0,25.125,25.131,24.9629,25.017,176200.0
2013-08-21 14:10:00,41.67,41.77,41.66,41.68,99500.0,25.017,25.077,25.011,25.023,99500.0
2013-08-21 14:20:00,41.68,41.7,41.61,41.69,112200.0,25.023,25.035,24.9809,25.029,112200.0
2013-08-21 14:30:00,41.69,41.88,41.68,41.86,109100.0,25.029,25.143,25.023,25.131,109100.0
2013-08-21 14:40:00,41.87,41.97,41.83,41.96,66000.0,25.137,25.1971,25.113,25.1911,66000.0
2013-08-21 14:50:00,41.96,41.97,41.87,41.88,74600.0,25.1911,25.1971,25.137,25.143,74600.0
2013-08-21 15:00:00,41.88,41.89,41.82,41.84,79300.0,25.143,25.149,25.107,25.119,79300.0
2013-08-21 15:10:00,41.84,41.91,41.83,41.83,75400.0,25.119,25.1611,25.113,25.113,75400.0
2013-08-21 15:20:00,41.83,41.85,41.76,41.77,72900.0,25.113,25.125,25.071,25.077,72900.0
2013-08-21 15:30:00,41.77,41.84,41.75,41.77,99800.0,25.077,25.119,25.065,25.077,99800.0
2013-08-21 15:40:00,41.76,41.77,41.65,41.68,173700.0,25.071,25.077,25.005,25.023,173700.0
2013-08-21 15:50:00,41.68,41.71,41.64,41.66,248600.0,25.023,25.041,24.999,25.011,248600.0
2013-08-22 09:30:00,41.68,42.0,41.67,41.68,173200.0,25.023,25.2151,25.017,25.023,173200.0
2013-08-22 09:40:00,41.68,41.79,41.67,41.76,158700.0,25.023,25.089,25.017,25.071,158700.0
2013-08-22 09:50:00,41.77,41.84,41.73,41.77,143800.0,25.077,25.119,25.053,25.077,143800.0
2013-08-22 10:00:00,41.77,41.8,41.75,41.79,92500.0,25.077,25.095,25.065,25.089,92500.0
2013-08-22 10:10:00,41.78,41.82,41.74,41.81,122800.0,25.083,25.107,25.059,25.101,122800.0
2013-08-22 10:20:00,41.8,41.9,41.79,41.89,85300.0,25.095,25.155,25.089,25.149,85300.0
2013-08-22 10:30:00,41.89,41.92,41.87,41.91,76700.0,25.149,25.1671,25.137,25.1611,76700.0
2013-08-22 10:40:00,41.92,42.0,41.91,41.97,75200.0,25.1671,25.2151,25.1611,25.1971,75200.0
2013-08-22 10:50:00,41.97,42.0,41.94,41.95,71400.0,25.1971,25.2151,25.1791,25.1851,71400.0
2013-08-22 11:00:00,41.95,42.0,41.94,42.0,47800.0,25.1851,25.2151,25.1791,25.2151,47800.0
2013-08-22 11:10:00,42.0,42.0,41.91,41.92,89900.0,25.2151,25.2151,25.1611,25.1671,89900.0
2013-08-22 11:20:00,41.91,41.94,41.89,41.9,50400.0,25.1611,25.1791,25.149,25.155,50400.0
2013-08-22 11:30:00,41.89,41.91,41.81,41.83,69600.0,25.149,25.1611,25.101,25.113,69600.0
2013-08-22 11:40:00,41.83,41.86,41.79,41.86,37600.0,25.113,25.131,25.089,25.131,37600.0
2013-08-22 11:50:00,41.86,41.87,41.82,41.86,100700.0,25.131,25.137,25.107,25.131,100700.0
2013-08-22 12:00:00,41.86,41.92,41.86,41.9,57300.0,25.131,25.1671,25.131,25.155,57300.0
2013-08-22 12:10:00,41.9,41.95,41.9,41.93,39900.0,25.155,25.1851,25.155,25.1731,39900.0
2013-08-22 12:20:00,41.93,41.95,41.88,41.89,44300.0,25.1731,25.1851,25.143,25.149,44300.0
2013-08-22 12:30:00,41.9,41.97,41.9,41.97,35300.0,25.155,25.1971,25.155,25.1971,35300.0
2013-08-22 12:40:00,41.97,42.04,41.96,42.02,38500.0,25.1971,25.2391,25.1911,25.2271,38500.0
2013-08-22 12:50:00,42.01,42.02,41.94,41.97,51000.0,25.2211,25.2271,25.1791,25.1971,51000.0
2013-08-22 13:00:00,41.96,42.02,41.93,42.02,29300.0,25.1911,25.2271,25.1731,25.2271,29300.0
2013-08-22 13:10:00,42.01,42.05,42.01,42.03,20100.0,25.2211,25.2451,25.2211,25.2331,20100.0
2013-08-22 13:20:00,42.04,42.05,41.97,42.0,27800.0,25.2391,25.2451,25.1971,25.2151,27800.0
2013-08-22 13:30:00,42.01,42.02,41.95,41.98,25900.0,25.2211,25.2271,25.1851,25.2031,25900.0
2013-08-22 13:40:00,41.97,41.98,41.91,41.95,23600.0,25.1971,25.2031,25.1611,25.1851,23600.0
2013-08-22 13:50:00,41.95,41.96,41.92,41.95,32100.0,25.1851,25.1911,25.1671,25.1851,32100.0
2013-08-22 14:00:00,41.95,41.99,41.93,41.96,58500.0,25.1851,25.2091,25.1731,25.1911,58500.0
2013-08-22 14:10:00,41.95,41.96,41.91,41.93,38700.0,25.1851,25.1911,25.1611,25.1731,38700.0
2013-08-22 14:20:00,41.94,42.02,41.93,42.01,30900.0,25.1791,25.2271,25.1731,25.2211,30900.0
2013-08-22 14:30:00,42.02,42.08,42.0,42.05,66200.0,25.2271,25.2631,25.2151,25.2451,66200.0
2013-08-22 14:40:00,42.05,42.06,41.99,42.05,43100.0,25.2451,25.2511,25.2091,25.2451,43100.0
2013-08-22 14:50:00,42.05,42.08,42.02,42.02,26200.0,25.2451,25.2631,25.2271,25.2271,26200.0
2013-08-22 15:00:00,42.02,42.05,41.99,42.02,37400.0,25.2271,25.2451,25.2091,25.2271,37400.0
2013-08-22 15:10:00,42.02,42.07,42.01,42.07,20100.0,25.2271,25.2571,25.2211,25.2571,20100.0
2013-08-22 15:20:00,42.06,42.12,42.04,42.1,51300.0,25.2511,25.2871,25.2391,25.2751,51300.0
2013-08-22 15:30:00,42.09,42.1,42.04,42.06,104500.0,25.2691,25.2751,25.2391,25.2511,104500.0
2013-08-22 15:40:00,42.07,42.07,42.0,42.03,172900.0,25.2571,25.2571,25.2151,25.2331,172900.0
2013-08-22 15:50:00,42.03,42.04,41.92,41.94,400800.0,25.2331,25.2391,25.1671,25.1791,400800.0
2013-08-23 09:30:00,42.0,42.14,41.86,41.92,89200.0,25.2151,25.2991,25.131,25.1671,89200.0
2013-08-23 09:40:00,41.91,41.97,41.88,41.9,35900.0,25.1611,25.1971,25.143,25.155,35900.0
2013-08-23 09:50:00,41.9,41.97,41.85,41.95,78800.0,25.155,25.1971,25.125,25.1851,78800.0
2013-08-23 10:00:00,41.93,41.98,41.92,41.95,105600.0,25.1731,25.2031,25.1671,25.1851,105600.0
2013-08-23 10:10:00,41.94,42.19,41.94,42.18,91300.0,25.1791,25.3292,25.1791,25.3232,91300.0
2013-08-23 10:20:00,42.17,42.18,42.1,42.13,97200.0,25.3171,25.3232,25.2751,25.2931,97200.0
2013-08-23 10:30:00,42.13,42.16,42.11,42.15,69800.0,25.2931,25.3111,25.2811,25.3051,69800.0
2013-08-23 10:40:00,42.16,42.33,42.15,42.28,137400.0,25.3111,25.4132,25.3051,25.3832,137400.0
2013-08-23 10:50:00,42.29,42.34,42.27,42.31,69600.0,25.3892,25.4192,25.3772,25.4012,69600.0
2013-08-23 11:00:00,42.31,42.37,42.31,42.35,62000.0,25.4012,25.4372,25.4012,25.4252,62000.0
2013-08-23 11:10:00,42.35,42.41,42.33,42.37,96000.0,25.4252,25.4612,25.4132,25.4372,96000.0
2013-08-23 11:20:00,42.36,42.36,42.27,42.3,85200.0,25.4312,25.4312,25.3772,25.3952,85200.0
2013-08-23 11:30:00,42.3,42.34,42.26,42.33,57200.0,25.3952,25.4192,25.3712,25.4132,57200.0
2013-08-23 11:40:00,42.32,42.35,42.28,42.3,44400.0,25.4072,25.4252,25.3832,25.3952,44400.0
2013-08-23 11:50:00,42.29,42.3,42.22,42.24,34500.0,25.3892,25.3952,25.3472,25.3592,34500.0
2013-08-23 12:00:00,42.23,42.29,42.23,42.28,46400.0,25.3532,25.3892,25.3532,25.3832,46400.0
2013-08-23 12:10:00,42.27,42.27,42.22,42.24,46000.0,25.3772,25.3772,25.3472,25.3592,46000.0
2013-08-23 12:20:00,42.24,42.26,42.21,42.24,55700.0,25.3592,25.3712,25.3412,25.3592,55700.0
2013-08-23 12:30:00,42.25,42.26,42.22,42.26,33200.0,25.3652,25.3712,25.3472,25.3712,33200.0
2013-08-23 12:40:00,42.25,42.28,42.22,42.22,42100.0,25.3652,25.3832,25.3472,25.3472,42100.0
2013-08-23 12:50:00,42.22,42.24,42.21,42.23,19700.0,25.3472,25.3592,25.3412,25.3532,19700.0
2013-08-23 13:00:00,42.24,42.26,42.21,42.21,35600.0,25.3592,25.3712,25.3412,25.3412,35600.0
2013-08-23 13:10:00,42.21,42.24,42.21,42.21,37300.0,25.3412,25.3592,25.3412,25.3412,37300.0
2013-08-23 13:20:00,42.22,42.25,42.22,42.24,28800.0,25.3472,25.3652,25.3472,25.3592,28800.0
2013-08-23 13:30:00,42.23,42.24,42.21,42.24,44500.0,25.3532,25.3592,25.3412,25.3592,44500.0
2013-08-23 13:40:00,42.24,42.24,42.22,42.23,22400.0,25.3592,25.3592,25.3472,25.3532,22400.0
2013-08-23 13:50:00,42.23,42.26,42.22,42.24,44500.0,25.3532,25.3712,25.3472,25.3592,44500.0
2013-08-23 14:00:00,42.23,42.24,42.18,42.19,44800.0,25.3532,25.3592,25.3232,25.3292,44800.0
2013-08-23 14:10:00,42.18,42.2,42.16,42.16,39200.0,25.3232,25.3352,25.3111,25.3111,39200.0
2013-08-23 14:20:00,42.16,42.17,42.15,42.16,60700.0,25.3111,25.3171,25.3051,25.3111,60700.0
2013-08-23 14:30:00,42.16,42.21,42.15,42.2,38600.0,25.3111,25.3412,25.3051,25.3352,38600.0
2013-08-23 14:40:00,42.2,42.23,42.19,42.2,49100.0,25.3352,25.3532,25.3292,25.3352,49100.0
2013-08-23 14:50:00,42.21,42.23,42.2,42.21,48400.0,25.3412,25.3532,25.3352,25.3412,48400.0
2013-08-23 15:00:00,42.2,42.21,42.14,42.18,72500.0,25.3352,25.3412,25.2991,25.3232,72500.0
2013-08-23 15:10:00,42.18,42.2,42.16,42.18,39800.0,25.3232,25.3352,25.3111,25.3232,39800.0
2013-08-23 15:20:00,42.17,42.2,42.17,42.2,32600.0,25.3171,25.3352,25.3171,25.3352,32600.0
2013-08-23 15:30:00,42.2,42.22,42.16,42.19,100700.0,25.3352,25.3472,25.3111,25.3292,100700.0
2013-08-23 15:40:00,42.19,42.27,42.18,42.25,125200.0,25.3292,25.3772,25.3232,25.3652,125200.0
2013-08-23 15:50:00,42.25,42.25,42.22,42.22,158600.0,25.3652,25.3652,25.3472,25.3472,158600.0
2013-08-26 09:30:00,42.26,42.3,42.05,42.12,80500.0,25.3712,25.3952,25.2451,25.2871,80500.0
2013-08-26 09:40:00,42.12,42.26,42.07,42.22,44900.0,25.2871,25.3712,25.2571,25.3472,44900.0
2013-08-26 09:50:00,42.21,42.27,42.2,42.21,49800.0,25.3412,25.3772,25.3352,25.3412,49800.0
2013-08-26 10:00:00,42.2,42.2,42.11,42.12,60200.0,25.3352,25.3352,25.2811,25.2871,60200.0
2013-08-26 10:10:00,42.12,42.18,42.11,42.16,51600.0,25.2871,25.3232,25.2811,25.3111,51600.0
2013-08-26 10:20:00,42.16,42.16,42.06,42.06,99100.0,25.3111,25.3111,25.2511,25.2511,99100.0
2013-08-26 10:30:00,42.07,42.07,42.0,42.04,96200.0,25.2571,25.2571,25.2151,25.2391,96200.0
2013-08-26 10:40:00,42.04,42.08,42.03,42.06,60100.0,25.2391,25.2631,25.2331,25.2511,60100.0
2013-08-26 10:50:00,42.05,42.11,42.05,42.09,51200.0,25.2451,25.2811,25.2451,25.2691,51200.0
2013-08-26 11:00:00,42.1,42.14,42.03,42.04,74700.0,25.2751,25.2991,25.2331,25.2391,74700.0
2013-08-26 11:10:00,42.03,42.05,42.0,42.02,61500.0,25.2331,25.2451,25.2151,25.2271,61500.0
2013-08-26 11:20:00,42.02,42.02,41.97,42.01,75400.0,25.2271,25.2271,25.1971,25.2211,75400.0
2013-08-26 11:30:00,42.0,42.08,42.0,42.06,61900.0,25.2151,25.2631,25.2151,25.2511,61900.0
2013-08-26 11:40:00,42.05,42.09,42.03,42.08,44800.0,25.2451,25.2691,25.2331,25.2631,44800.0
2013-08-26 11:50:00,42.07,42.08,42.03,42.05,29000.0,25.2571,25.2631,25.2331,25.2451,29000.0
2013-08-26 12:00:00,42.06,42.07,42.05,42.05,23700.0,25.2511,25.2571,25.2451,25.2451,23700.0
2013-08-26 12:10:00,42.05,42.06,42.02,42.03,40000.0,25.2451,25.2511,25.2271,25.2331,40000.0
2013-08-26 12:20:00,42.04,42.04,41.99,42.0,30300.0,25.2391,25.2391,25.2091,25.2151,30300.0
2013-08-26 12:30:00,42.0,42.01,41.97,41.97,34500.0,25.2151,25.2211,25.1971,25.1971,34500.0
2013-08-26 12:40:00,41.97,41.98,41.95,41.96,26800.0,25.1971,25.2031,25.1851,25.1911,26800.0
2013-08-26 12:50:00,41.96,41.98,41.95,41.96,28300.0,25.1911,25.2031,25.1851,25.1911,28300.0
2013-08-26 13:00:00,41.97,41.99,41.94,41.95,22800.0,25.1971,25.2091,25.1791,25.1851,22800.0
2013-08-26 13:10:00,41.95,41.97,41.94,41.95,26400.0,25.1851,25.1971,25.1791,25.1851,26400.0
2013-08-26 13:20:00,41.94,41.95,41.91,41.93,49900.0,25.1791,25.1851,25.1611,25.1731,49900.0
2013-08-26 13:30:00,41.92,41.94,41.88,41.88,73400.0,25.1671,25.1791,25.143,25.143,73400.0
2013-08-26 13:40:00,41.88,41.88,41.85,41.88,40700.0,25.143,25.143,25.125,25.143,40700.0
2013-08-26 13:50:00,41.87,41.88,41.86,41.87,25200.0,25.137,25.143,25.131,25.137,25200.0
2013-08-26 14:00:00,41.87,41.89,41.85,41.85,65400.0,25.137,25.149,25.125,25.125,65400.0
2013-08-26 14:10:00,41.85,41.88,41.85,41.88,31600.0,25.125,25.143,25.125,25.143,31600.0
2013-08-26 14:20:00,41.88,41.89,41.85,41.88,57700.0,25.143,25.149,25.125,25.143,57700.0
2013-08-26 14:30:00,41.89,41.89,41.87,41.88,28400.0,25.149,25.149,25.137,25.143,28400.0
2013-08-26 14:40:00,41.89,41.96,41.88,41.96,50600.0,25.149,25.1911,25.143,25.1911,50600.0
2013-08-26 14:50:00,41.96,41.98,41.94,41.98,44000.0,25.1911,25.2031,25.1791,25.2031,44000.0
2013-08-26 15:00:00,41.98,42.04,41.96,42.03,51000.0,25.2031,25.2391,25.1911,25.2331,51000.0
2013-08-26 15:10:00,42.03,42.04,41.91,41.93,112100.0,25.2331,25.2391,25.1611,25.1731,112100.0
2013-08-26 15:20:00,41.92,41.92,41.85,41.91,114400.0,25.1671,25.1671,25.125,25.1611,114400.0
2013-08-26 15:30:00,41.91,41.97,41.9,41.95,94600.0,25.1611,25.1971,25.155,25.1851,94600.0
2013-08-26 15:40:00,41.95,41.98,41.91,41.94,120600.0,25.1851,25.2031,25.1611,25.1791,120600.0
2013-08-26 15:50:00,41.93,41.95,41.87,41.89,186100.0,25.1731,25.1851,25.137,25.149,186100.0
2013-08-27 09:30:00,41.7,41.7,41.6,41.64,158500.0,25.035,25.035,24.9749,24.999,158500.0
2013-08-27 09:40:00,41.62,41.66,41.57,41.63,94500.0,24.9869,25.011,24.9569,24.993,94500.0
2013-08-27 09:50:00,41.63,41.83,41.63,41.78,291000.0,24.993,25.113,24.993,25.083,291000.0
2013-08-27 10:00:00,41.78,41.8,41.67,41.74,191300.0,25.083,25.095,25.017,25.059,191300.0
2013-08-27 10:10:00,41.74,41.81,41.7,41.79,99300.0,25.059,25.101,25.035,25.089,99300.0
2013-08-27 10:20:00,41.79,41.83,41.74,41.8,132300.0,25.089,25.113,25.059,25.095,132300.0
2013-08-27 10:30:00,41.81,41.93,41.8,41.9,95000.0,25.101,25.1731,25.095,25.155,95000.0
2013-08-27 10:40:00,41.9,41.92,41.83,41.87,100700.0,25.155,25.1671,25.113,25.137,100700.0
2013-08-27 10:50:00,41.87,41.96,41.83,41.95,102900.0,25.137,25.1911,25.113,25.1851,102900.0
2013-08-27 11:00:00,41.96,41.96,41.89,41.94,75000.0,25.1911,25.1911,25.149,25.1791,75000.0
2013-08-27 11:10:00,41.94,41.96,41.87,41.93,103000.0,25.1791,25.1911,25.137,25.1731,103000.0
2013-08-27 11:20:00,41.92,41.98,41.9,41.95,57700.0,25.1671,25.2031,25.155,25.1851,57700.0
2013-08-27 11:30:00,41.96,41.96,41.88,41.92,127500.0,25.1911,25.1911,25.143,25.1671,127500.0
2013-08-27 11:40:00,41.93,41.95,41.87,41.9,50100.0,25.1731,25.1851,25.137,25.155,50100.0
2013-08-27 11:50:00,41.9,41.91,41.85,41.86,51400.0,25.155,25.1611,25.125,25.131,51400.0
2013-08-27 12:00:00,41.87,41.87,41.8,41.86,81100.0,25.137,25.137,25.095,25.131,81100.0
2013-08-27 12:10:00,41.86,41.87,41.8,41.85,58800.0,25.131,25.137,25.095,25.125,58800.0
2013-08-27 12:20:00,41.85,41.86,41.78,41.78,66200.0,25.125,25.131,25.083,25.083,66200.0
2013-08-27 12:30:00,41.78,41.81,41.77,41.8,63000.0,25.083,25.101,25.077,25.095,63000.0
2013-08-27 12:40:00,41.8,41.81,41.74,41.78,76400.0,25.095,25.101,25.059,25.083,76400.0
2013-08-27 12:50:00,41.79,41.86,41.77,41.83,75700.0,25.089,25.131,25.077,25.113,75700.0
2013-08-27 13:00:00,41.83,41.84,41.79,41.83,48500.0,25.113,25.119,25.089,25.113,48500.0
2013-08-27 13:10:00,41.84,41.85,41.83,41.83,59200.0,25.119,25.125,25.113,25.113,59200.0
2013-08-27 13:20:00,41.83,41.86,41.82,41.83,69200.0,25.113,25.131,25.107,25.113,69200.0
2013-08-27 13:30:00,41.83,41.86,41.83,41.85,38400.0,25.113,25.131,25.113,25.125,38400.0
2013-08-27 13:40:00,41.84,41.92,41.84,41.92,114700.0,25.119,25.1671,25.119,25.1671,114700.0
2013-08-27 13:50:00,41.93,41.94,41.9,41.9,56000.0,25.1731,25.1791,25.155,25.155,56000.0
2013-08-27 14:00:00,41.91,41.92,41.87,41.91,131200.0,25.1611,25.1671,25.137,25.1611,131200.0
2013-08-27 14:10:00,41.9,41.92,41.87,41.89,73800.0,25.155,25.1671,25.137,25.149,73800.0
2013-08-27 14:20:00,41.9,41.9,41.83,41.85,112900.0,25.155,25.155,25.113,25.125,112900.0
2013-08-27 14:30:00,41.84,41.87,41.82,41.85,101100.0,25.119,25.137,25.107,25.125,101100.0
2013-08-27 14:40:00,41.85,41.88,41.82,41.82,71800.0,25.125,25.143,25.107,25.107,71800.0
2013-08-27 14:50:00,41.83,41.84,41.8,41.82,55300.0,25.113,25.119,25.095,25.107,55300.0
2013-08-27 15:00:00,41.81,41.83,41.79,41.81,79600.0,25.101,25.113,25.089,25.101,79600.0
2013-08-27 15:10:00,41.8,41.81,41.73,41.76,116700.0,25.095,25.101,25.053,25.071,116700.0
2013-08-27 15:20:00,41.75,41.79,41.71,41.73,154600.0,25.065,25.089,25.041,25.053,154600.0
2013-08-27 15:30:00,41.73,41.73,41.65,41.66,218300.0,25.053,25.053,25.005,25.011,218300.0
2013-08-27 15:40:00,41.66,41.72,41.65,41.69,204200.0,25.011,25.047,25.005,25.029,204200.0
2013-08-27 15:50:00,41.69,41.72,41.65,41.67,392900.0,25.029,25.047,25.005,25.017,392900.0
2013-08-28 09:30:00,41.7,41.73,41.51,41.54,145600.0,25.035,25.053,24.9209,24.9389,145600.0
2013-08-28 09:40:00,41.54,41.54,41.4,41.49,267000.0,24.9389,24.9389,24.8549,24.9089,267000.0
2013-08-28 09:50:00,41.49,41.63,41.49,41.51,113400.0,24.9089,24.993,24.9089,24.9209,113400.0
2013-08-28 10:00:00,41.5,41.63,41.48,41.58,137900.0,24.9149,24.993,24.9029,24.9629,137900.0
2013-08-28 10:10:00,41.58,41.64,41.56,41.63,132400.0,24.9629,24.999,24.9509,24.993,132400.0
2013-08-28 10:20:00,41.63,41.63,41.56,41.61,112000.0,24.993,24.993,24.9509,24.9809,112000.0
2013-08-28 10:30:00,41.61,41.65,41.59,41.62,119900.0,24.9809,25.005,24.9689,24.9869,119900.0
2013-08-28 10:40:00,41.62,41.69,41.61,41.69,245100.0,24.9869,25.029,24.9809,25.029,245100.0
2013-08-28 10:50:00,41.7,41.81,41.7,41.8,78000.0,25.035,25.101,25.035,25.095,78000.0
2013-08-28 11:00:00,41.8,41.85,41.79,41.83,65400.0,25.095,25.125,25.089,25.113,65400.0
2013-08-28 11:10:00,41.83,41.86,41.8,41.83,69600.0,25.113,25.131,25.095,25.113,69600.0
2013-08-28 11:20:00,41.83,41.85,41.81,41.81,34200.0,25.113,25.125,25.101,25.101,34200.0
2013-08-28 11:30:00,41.82,41.83,41.77,41.78,40400.0,25.107,25.113,25.077,25.083,40400.0
2013-08-28 11:40:00,41.77,41.81,41.76,41.79,42400.0,25.077,25.101,25.071,25.089,42400.0
2013-08-28 11:50:00,41.79,41.86,41.79,41.85,48400.0,25.089,25.131,25.089,25.125,48400.0
2013-08-28 12:00:00,41.85,41.86,41.79,41.82,47600.0,25.125,25.131,25.089,25.107,47600.0
2013-08-28 12:10:00,41.82,41.83,41.78,41.8,68800.0,25.107,25.113,25.083,25.095,68800.0
2013-08-28 12:20:00,41.81,41.83,41.8,41.82,34000.0,25.101,25.113,25.095,25.107,34000.0
2013-08-28 12:30:00,41.82,41.83,41.8,41.81,25700.0,25.107,25.113,25.095,25.101,25700.0
2013-08-28 12:40:00,41.81,41.83,41.79,41.81,36300.0,25.101,25.113,25.089,25.101,36300.0
2013-08-28 12:50:00,41.82,41.82,41.76,41.77,71300.0,25.107,25.107,25.071,25.077,71300.0
2013-08-28 13:00:00,41.78,41.8,41.77,41.77,51700.0,25.083,25.095,25.077,25.077,51700.0
2013-08-28 13:10:00,41.77,41.77,41.74,41.75,79600.0,25.077,25.077,25.059,25.065,79600.0
2013-08-28 13:20:00,41.76,41.77,41.73,41.76,48400.0,25.071,25.077,25.053,25.071,48400.0
2013-08-28 13:30:00,41.76,41.78,41.7,41.74,38400.0,25.071,25.083,25.035,25.059,38400.0
2013-08-28 13:40:00,41.74,41.75,41.71,41.72,54900.0,25.059,25.065,25.041,25.047,54900.0
2013-08-28 13:50:00,41.73,41.76,41.72,41.75,58300.0,25.053,25.071,25.047,25.065,58300.0
2013-08-28 14:00:00,41.76,41.78,41.73,41.74,53300.0,25.071,25.083,25.053,25.059,53300.0
2013-08-28 14:10:00,41.74,41.74,41.65,41.66,74700.0,25.059,25.059,25.005,25.011,74700.0
2013-08-28 14:20:00,41.66,41.7,41.65,41.67,51200.0,25.011,25.035,25.005,25.017,51200.0
2013-08-28 14:30:00,41.68,41.68,41.62,41.62,46300.0,25.023,25.023,24.9869,24.9869,46300.0
2013-08-28 14:40:00,41.63,41.66,41.62,41.64,65000.0,24.993,25.011,24.9869,24.999,65000.0
2013-08-28 14:50:00,41.64,41.71,41.64,41.71,42600.0,24.999,25.041,24.999,25.041,42600.0
2013-08-28 15:00:00,41.71,41.74,41.68,41.74,101200.0,25.041,25.059,25.023,25.059,101200.0
2013-08-28 15:10:00,41.74,41.78,41.72,41.72,85800.0,25.059,25.083,25.047,25.047,85800.0
2013-08-28 15:20:00,41.73,41.76,41.71,41.73,93700.0,25.053,25.071,25.041,25.053,93700.0
2013-08-28 15:30:00,41.73,41.78,41.71,41.72,80000.0,25.053,25.083,25.041,25.047,80000.0
2013-08-28 15:40:00,41.72,41.73,41.66,41.68,114600.0,25.047,25.053,25.011,25.023,114600.0
2013-08-28 15:50:00,41.68,41.69,41.64,41.65,172800.0,25.023,25.029,24.999,25.005,172800.0
2013-08-29 09:30:00,41.56,41.57,41.4,41.5,123100.0,24.9509,24.9569,24.8549,24.9149,123100.0
2013-08-29 09:40:00,41.5,41.61,41.44,41.57,125500.0,24.9149,24.9809,24.8789,24.9569,125500.0
2013-08-29 09:50:00,41.57,41.59,41.5,41.54,120000.0,24.9569,24.9689,24.9149,24.9389,120000.0
2013-08-29 10:00:00,41.55,41.62,41.53,41.61,99100.0,24.9449,24.9869,24.9329,24.9809,99100.0
2013-08-29 10:10:00,41.61,41.62,41.55,41.58,156200.0,24.9809,24.9869,24.9449,24.9629,156200.0
2013-08-29 10:20:00,41.58,41.59,41.46,41.47,100700.0,24.9629,24.9689,24.8909,24.8969,100700.0
2013-08-29 10:30:00,41.47,41.58,41.47,41.54,72500.0,24.8969,24.9629,24.8969,24.9389,72500.0
2013-08-29 10:40:00,41.55,41.58,41.48,41.53,107900.0,24.9449,24.9629,24.9029,24.9329,107900.0
2013-08-29 10:50:00,41.54,41.54,41.49,41.5,63500.0,24.9389,24.9389,24.9089,24.9149,63500.0
2013-08-29 11:00:00,41.5,41.5,41.44,41.46,87200.0,24.9149,24.9149,24.8789,24.8909,87200.0
2013-08-29 11:10:00,41.46,41.47,41.41,41.41,98600.0,24.8909,24.8969,24.8609,24.8609,98600.0
2013-08-29 11:20:00,41.42,41.44,41.41,41.41,90500.0,24.8669,24.8789,24.8609,24.8609,90500.0
2013-08-29 11:30:00,41.42,41.47,41.42,41.44,44900.0,24.8669,24.8969,24.8669,24.8789,44900.0
2013-08-29 11:40:00,41.44,41.46,41.42,41.43,48800.0,24.8789,24.8909,24.8669,24.8729,48800.0
2013-08-29 11:50:00,41.43,41.43,41.4,41.42,55500.0,24.8729,24.8729,24.8549,24.8669,55500.0
2013-08-29 12:00:00,41.43,41.43,41.4,41.41,71500.0,24.8729,24.8729,24.8549,24.8609,71500.0
2013-08-29 12:10:00,41.41,41.42,41.4,41.41,63700.0,24.8609,24.8669,24.8549,24.8609,63700.0
2013-08-29 12:20:00,41.4,41.43,41.39,41.4,59000.0,24.8549,24.8729,24.8489,24.8549,59000.0
2013-08-29 12:30:00,41.4,41.42,41.36,41.37,49100.0,24.8549,24.8669,24.8309,24.8369,49100.0
2013-08-29 12:40:00,41.37,41.4,41.36,41.39,107200.0,24.8369,24.8549,24.8309,24.8489,107200.0
2013-08-29 12:50:00,41.38,41.4,41.37,41.38,70400.0,24.8429,24.8549,24.8369,24.8429,70400.0
2013-08-29 13:00:00,41.38,41.41,41.36,41.39,53000.0,24.8429,24.8609,24.8309,24.8489,53000.0
2013-08-29 13:10:00,41.38,41.4,41.37,41.4,35500.0,24.8429,24.8549,24.8369,24.8549,35500.0
2013-08-29 13:20:00,41.4,41.4,41.35,41.37,74700.0,24.8549,24.8549,24.8249,24.8369,74700.0
2013-08-29 13:30:00,41.37,41.37,41.34,41.36,55700.0,24.8369,24.8369,24.8188,24.8309,55700.0
2013-08-29 13:40:00,41.35,41.39,41.35,41.37,117300.0,24.8249,24.8489,24.8249,24.8369,117300.0
2013-08-29 13:50:00,41.38,41.39,41.36,41.37,45200.0,24.8429,24.8489,24.8309,24.8369,45200.0
2013-08-29 14:00:00,41.38,41.43,41.37,41.43,71400.0,24.8429,24.8729,24.8369,24.8729,71400.0
2013-08-29 14:10:00,41.43,41.46,41.41,41.46,102700.0,24.8729,24.8909,24.8609,24.8909,102700.0
2013-08-29 14:20:00,41.47,41.48,41.44,41.46,117500.0,24.8969,24.9029,24.8789,24.8909,117500.0
2013-08-29 14:30:00,41.47,41.49,41.46,41.48,73600.0,24.8969,24.9089,24.8909,24.9029,73600.0
2013-08-29 14:40:00,41.47,41.49,41.46,41.48,76800.0,24.8969,24.9089,24.8909,24.9029,76800.0
2013-08-29 14:50:00,41.48,41.49,41.47,41.48,59900.0,24.9029,24.9089,24.8969,24.9029,59900.0
2013-08-29 15:00:00,41.48,41.48,41.43,41.44,43000.0,24.9029,24.9029,24.8729,24.8789,43000.0
2013-08-29 15:10:00,41.44,41.47,41.44,41.45,68500.0,24.8789,24.8969,24.8789,24.8849,68500.0
2013-08-29 15:20:00,41.44,41.45,41.38,41.4,83100.0,24.8789,24.8849,24.8429,24.8549,83100.0
2013-08-29 15:30:00,41.39,41.41,41.35,41.4,134100.0,24.8489,24.8609,24.8249,24.8549,134100.0
2013-08-29 15:40:00,41.39,41.46,41.38,41.43,136400.0,24.8489,24.8909,24.8429,24.8729,136400.0
2013-08-29 15:50:00,41.42,41.47,41.41,41.44,229100.0,24.8669,24.8969,24.8609,24.8789,229100.0
2013-08-30 09:30:00,41.5,41.61,41.36,41.61,141300.0,24.9149,24.9809,24.8309,24.9809,141300.0
2013-08-30 09:40:00,41.62,41.65,41.48,41.51,138900.0,24.9869,25.005,24.9029,24.9209,138900.0
2013-08-30 09:50:00,41.52,41.52,41.42,41.48,87100.0,24.9269,24.9269,24.8669,24.9029,87100.0
2013-08-30 10:00:00,41.49,41.54,41.45,41.51,118700.0,24.9089,24.9389,24.8849,24.9209,118700.0
2013-08-30 10:10:00,41.51,41.53,41.46,41.48,189300.0,24.9209,24.9329,24.8909,24.9029,189300.0
2013-08-30 10:20:00,41.48,41.57,41.45,41.57,123500.0,24.9029,24.9569,24.8849,24.9569,123500.0
2013-08-30 10:30:00,41.58,41.67,41.58,41.6,129000.0,24.9629,25.017,24.9629,24.9749,129000.0
2013-08-30 10:40:00,41.6,41.61,41.5,41.54,143100.0,24.9749,24.9809,24.9149,24.9389,143100.0
2013-08-30 10:50:00,41.54,41.54,41.43,41.44,125500.0,24.9389,24.9389,24.8729,24.8789,125500.0
2013-08-30 11:00:00,41.44,41.46,41.4,41.4,97900.0,24.8789,24.8909,24.8549,24.8549,97900.0
2013-08-30 11:10:00,41.41,41.44,41.37,41.39,88500.0,24.8609,24.8789,24.8369,24.8489,88500.0
2013-08-30 11:20:00,41.39,41.41,41.33,41.34,118900.0,24.8489,24.8609,24.8128,24.8188,118900.0
2013-08-30 11:30:00,41.34,41.36,41.31,41.33,86600.0,24.8188,24.8309,24.8008,24.8128,86600.0
2013-08-30 11:40:00,41.32,41.42,41.32,41.42,60900.0,24.8068,24.8669,24.8068,24.8669,60900.0
2013-08-30 11:50:00,41.41,41.43,41.37,41.4,74600.0,24.8609,24.8729,24.8369,24.8549,74600.0
2013-08-30 12:00:00,41.41,41.42,41.37,41.39,40800.0,24.8609,24.8669,24.8369,24.8489,40800.0
2013-08-30 12:10:00,41.38,41.43,41.38,41.43,39200.0,24.8429,24.8729,24.8429,24.8729,39200.0
2013-08-30 12:20:00,41.42,41.49,41.41,41.47,71800.0,24.8669,24.9089,24.8609,24.8969,71800.0
2013-08-30 12:30:00,41.46,41.47,41.42,41.44,60800.0,24.8909,24.8969,24.8669,24.8789,60800.0
2013-08-30 12:40:00,41.45,41.47,41.43,41.45,30800.0,24.8849,24.8969,24.8729,24.8849,30800.0
2013-08-30 12:50:00,41.46,41.48,41.42,41.45,63200.0,24.8909,24.9029,24.8669,24.8849,63200.0
2013-08-30 13:00:00,41.46,41.46,41.36,41.36,107900.0,24.8909,24.8909,24.8309,24.8309,107900.0
2013-08-30 13:10:00,41.37,41.55,41.37,41.52,161600.0,24.8369,24.9449,24.8369,24.9269,161600.0
2013-08-30 13:20:00,41.52,41.53,41.45,41.51,53500.0,24.9269,24.9329,24.8849,24.9209,53500.0
2013-08-30 13:30:00,41.51,41.51,41.43,41.44,70300.0,24.9209,24.9209,24.8729,24.8789,70300.0
2013-08-30 13:40:00,41.44,41.51,41.44,41.48,79500.0,24.8789,24.9209,24.8789,24.9029,79500.0
2013-08-30 13:50:00,41.49,41.49,41.43,41.44,59100.0,24.9089,24.9089,24.8729,24.8789,59100.0
2013-08-30 14:00:00,41.44,41.46,41.41,41.43,95200.0,24.8789,24.8909,24.8609,24.8729,95200.0
2013-08-30 14:10:00,41.43,41.5,41.43,41.5,87000.0,24.8729,24.9149,24.8729,24.9149,87000.0
2013-08-30 14:20:00,41.5,41.51,41.47,41.51,109200.0,24.9149,24.9209,24.8969,24.9209,109200.0
2013-08-30 14:30:00,41.51,41.55,41.5,41.55,56100.0,24.9209,24.9449,24.9149,24.9449,56100.0
2013-08-30 14:40:00,41.54,41.56,41.52,41.53,102700.0,24.9389,24.9509,24.9269,24.9329,102700.0
2013-08-30 14:50:00,41.53,41.53,41.5,41.53,44600.0,24.9329,24.9329,24.9149,24.9329,44600.0
2013-08-30 15:00:00,41.53,41.54,41.5,41.52,109500.0,24.9329,24.9389,24.9149,24.9269,109500.0
2013-08-30 15:10:00,41.51,41.56,41.51,41.55,62100.0,24.9209,24.9509,24.9209,24.9449,62100.0
2013-08-30 15:20:00,41.55,41.55,41.51,41.54,72900.0,24.9449,24.9449,24.9209,24.9389,72900.0
2013-08-30 15:30:00,41.54,41.54,41.49,41.51,109200.0,24.9389,24.9389,24.9089,24.9209,109200.0
2013-08-30 15:40:00,41.51,41.51,41.42,41.47,276600.0,24.9209,24.9209,24.8669,24.8969,276600.0
2013-08-30 15:50:00,41.47,41.64,41.4,41.6,793100.0,24.8969,24.999,24.8549,24.9749,793100.0
2013-09-03 09:30:00,41.77,41.94,41.47,41.47,281800.0,25.077,25.1791,24.8969,24.8969,281800.0
2013-09-03 09:40:00,41.47,41.55,41.35,41.41,139200.0,24.8969,24.9449,24.8249,24.8609,139200.0
2013-09-03 09:50:00,41.42,41.51,41.38,41.44,144900.0,24.8669,24.9209,24.8429,24.8789,144900.0
2013-09-03 10:00:00,41.42,41.45,41.21,41.23,283300.0,24.8669,24.8849,24.7408,24.7528,283300.0
2013-09-03 10:10:00,41.23,41.35,41.23,41.26,225900.0,24.7528,24.8249,24.7528,24.7708,225900.0
2013-09-03 10:20:00,41.25,41.31,41.22,41.26,122800.0,24.7648,24.8008,24.7468,24.7708,122800.0
2013-09-03 10:30:00,41.26,41.29,41.15,41.17,159200.0,24.7708,24.7888,24.7048,24.7168,159200.0
2013-09-03 10:40:00,41.17,41.23,41.15,41.2,84100.0,24.7168,24.7528,24.7048,24.7348,84100.0
2013-09-03 10:50:00,41.2,41.21,41.14,41.16,112100.0,24.7348,24.7408,24.6988,24.7108,112100.0
2013-09-03 11:00:00,41.17,41.19,41.16,41.18,72600.0,24.7168,24.7288,24.7108,24.7228,72600.0
2013-09-03 11:10:00,41.18,41.2,41.14,41.16,60200.0,24.7228,24.7348,24.6988,24.7108,60200.0
2013-09-03 11:20:00,41.14,41.19,41.12,41.13,110900.0,24.6988,24.7288,24.6868,24.6928,110900.0
2013-09-03 11:30:00,41.14,41.18,41.11,41.16,103200.0,24.6988,24.7228,24.6808,24.7108,103200.0
2013-09-03 11:40:00,41.16,41.17,41.1,41.12,95600.0,24.7108,24.7168,24.6748,24.6868,95600.0
2013-09-03 11:50:00,41.12,41.15,41.1,41.15,62800.0,24.6868,24.7048,24.6748,24.7048,62800.0
2013-09-03 12:00:00,41.15,41.16,41.11,41.13,71500.0,24.7048,24.7108,24.6808,24.6928,71500.0
2013-09-03 12:10:00,41.13,41.14,41.11,41.14,76900.0,24.6928,24.6988,24.6808,24.6988,76900.0
2013-09-03 12:20:00,41.14,41.16,41.1,41.12,71500.0,24.6988,24.7108,24.6748,24.6868,71500.0
2013-09-03 12:30:00,41.13,41.13,41.1,41.12,58500.0,24.6928,24.6928,24.6748,24.6868,58500.0
2013-09-03 12:40:00,41.11,41.12,41.08,41.12,80300.0,24.6808,24.6868,24.6628,24.6868,80300.0
2013-09-03 12:50:00,41.11,41.12,41.06,41.07,73700.0,24.6808,24.6868,24.6507,24.6568,73700.0
2013-09-03 13:00:00,41.07,41.09,41.03,41.09,94200.0,24.6568,24.6688,24.6327,24.6688,94200.0
2013-09-03 13:10:00,41.09,41.1,41.01,41.02,75700.0,24.6688,24.6748,24.6207,24.6267,75700.0
2013-09-03 13:20:00,41.01,41.02,40.96,41.0,234700.0,24.6207,24.6267,24.5907,24.6147,234700.0
2013-09-03 13:30:00,40.99,41.03,40.97,41.01,95000.0,24.6087,24.6327,24.5967,24.6207,95000.0
2013-09-03 13:40:00,41.02,41.02,40.99,41.01,55700.0,24.6267,24.6267,24.6087,24.6207,55700.0
2013-09-03 13:50:00,41.01,41.03,40.98,41.01,73500.0,24.6207,24.6327,24.6027,24.6207,73500.0
2013-09-03 14:00:00,41.02,41.09,41.0,41.08,94000.0,24.6267,24.6688,24.6147,24.6628,94000.0
2013-09-03 14:10:00,41.08,41.16,41.08,41.1,53000.0,24.6628,24.7108,24.6628,24.6748,53000.0
2013-09-03 14:20:00,41.1,41.13,41.06,41.11,74900.0,24.6748,24.6928,24.6507,24.6808,74900.0
2013-09-03 14:30:00,41.11,41.14,41.08,41.09,64900.0,24.6808,24.6988,24.6628,24.6688,64900.0
2013-09-03 14:40:00,41.09,41.11,41.04,41.07,66100.0,24.6688,24.6808,24.6387,24.6568,66100.0
2013-09-03 14:50:00,41.06,41.09,41.03,41.08,82300.0,24.6507,24.6688,24.6327,24.6628,82300.0
2013-09-03 15:00:00,41.09,41.09,41.03,41.05,100600.0,24.6688,24.6688,24.6327,24.6447,100600.0
2013-09-03 15:10:00,41.05,41.08,41.02,41.02,69500.0,24.6447,24.6628,24.6267,24.6267,69500.0
2013-09-03 15:20:00,41.02,41.05,41.01,41.04,102600.0,24.6267,24.6447,24.6207,24.6387,102600.0
2013-09-03 15:30:00,41.03,41.1,41.03,41.1,124900.0,24.6327,24.6748,24.6327,24.6748,124900.0
2013-09-03 15:40:00,41.1,41.13,40.99,41.02,234100.0,24.6748,24.6928,24.6087,24.6267,234100.0
2013-09-03 15:50:00,41.02,41.07,41.01,41.07,230800.0,24.6267,24.6568,24.6207,24.6568,230800.0
2013-09-04 09:30:00,41.09,41.09,40.91,41.01,280800.0,24.6688,24.6688,24.5607,24.6207,280800.0
2013-09-04 09:40:00,41.01,41.09,41.0,41.0,122100.0,24.6207,24.6688,24.6147,24.6147,122100.0
2013-09-04 09:50:00,41.0,41.05,40.95,40.95,190500.0,24.6147,24.6447,24.5847,24.5847,190500.0
2013-09-04 10:00:00,40.96,40.99,40.84,40.86,171100.0,24.5907,24.6087,24.5187,24.5307,171100.0
2013-09-04 10:10:00,40.86,40.9,40.85,40.87,94900.0,24.5307,24.5547,24.5247,24.5367,94900.0
2013-09-04 10:20:00,40.87,40.88,40.8,40.8,105800.0,24.5367,24.5427,24.4947,24.4947,105800.0
2013-09-04 10:30:00,40.81,40.81,40.75,40.76,124700.0,24.5007,24.5007,24.4646,24.4706,124700.0
2013-09-04 10:40:00,40.76,40.77,40.73,40.73,90100.0,24.4706,24.4766,24.4526,24.4526,90100.0
2013-09-04 10:50:00,40.73,40.74,40.65,40.67,133000.0,24.4526,24.4586,24.4046,24.4166,133000.0
2013-09-04 11:00:00,40.68,40.73,40.65,40.72,113300.0,24.4226,24.4526,24.4046,24.4466,113300.0
2013-09-04 11:10:00,40.72,40.73,40.68,40.72,88800.0,24.4466,24.4526,24.4226,24.4466,88800.0
2013-09-04 11:20:00,40.73,40.8,40.72,40.76,75000.0,24.4526,24.4947,24.4466,24.4706,75000.0
2013-09-04 11:30:00,40.76,40.8,40.75,40.8,77500.0,24.4706,24.4947,24.4646,24.4947,77500.0
2013-09-04 11:40:00,40.8,40.86,40.8,40.83,79600.0,24.4947,24.5307,24.4947,24.5127,79600.0
2013-09-04 11:50:00,40.84,40.88,40.83,40.88,94200.0,24.5187,24.5427,24.5127,24.5427,94200.0
2013-09-04 12:00:00,40.88,40.91,40.87,40.91,60900.0,24.5427,24.5607,24.5367,24.5607,60900.0
2013-09-04 12:10:00,40.91,40.91,40.88,40.9,60900.0,24.5607,24.5607,24.5427,24.5547,60900.0
2013-09-04 12:20:00,40.9,40.93,40.88,40.93,83400.0,24.5547,24.5727,24.5427,24.5727,83400.0
2013-09-04 12:30:00,40.93,40.99,40.91,40.98,45800.0,24.5727,24.6087,24.5607,24.6027,45800.0
2013-09-04 12:40:00,40.99,41.0,40.98,40.98,48600.0,24.6087,24.6147,24.6027,24.6027,48600.0
2013-09-04 12:50:00,40.99,41.02,40.97,41.02,63400.0,24.6087,24.6267,24.5967,24.6267,63400.0
2013-09-04 13:00:00,41.02,41.02,40.98,41.0,43100.0,24.6267,24.6267,24.6027,24.6147,43100.0
2013-09-04 13:10:00,40.99,41.01,40.99,41.01,52900.0,24.6087,24.6207,24.6087,24.6207,52900.0
2013-09-04 13:20:00,41.0,41.04,41.0,41.04,63300.0,24.6147,24.6387,24.6147,24.6387,63300.0
2013-09-04 13:30:00,41.04,41.04,41.01,41.02,42900.0,24.6387,24.6387,24.6207,24.6267,42900.0
2013-09-04 13:40:00,41.02,41.02,40.98,40.98,49900.0,24.6267,24.6267,24.6027,24.6027,49900.0
2013-09-04 13:50:00,41.0,41.0,40.93,40.96,39000.0,24.6147,24.6147,24.5727,24.5907,39000.0
2013-09-04 14:00:00,40.96,40.97,40.91,40.92,67400.0,24.5907,24.5967,24.5607,24.5667,67400.0
2013-09-04 14:10:00,40.93,40.95,40.91,40.91,28000.0,24.5727,24.5847,24.5607,24.5607,28000.0
2013-09-04 14:20:00,40.91,40.92,40.9,40.9,61700.0,24.5607,24.5667,24.5547,24.5547,61700.0
2013-09-04 14:30:00,40.9,40.94,40.88,40.94,84700.0,24.5547,24.5787,24.5427,24.5787,84700.0
2013-09-04 14:40:00,40.93,40.95,40.93,40.94,52500.0,24.5727,24.5847,24.5727,24.5787,52500.0
2013-09-04 14:50:00,40.95,40.96,40.94,40.95,48800.0,24.5847,24.5907,24.5787,24.5847,48800.0
2013-09-04 15:00:00,40.94,40.98,40.94,40.98,74400.0,24.5787,24.6027,24.5787,24.6027,74400.0
2013-09-04 15:10:00,40.98,40.99,40.95,40.98,75700.0,24.6027,24.6087,24.5847,24.6027,75700.0
2013-09-04 15:20:00,40.98,40.99,40.91,40.96,148600.0,24.6027,24.6087,24.5607,24.5907,148600.0
2013-09-04 15:30:00,40.95,40.96,40.89,40.92,143500.0,24.5847,24.5907,24.5487,24.5667,143500.0
2013-09-04 15:40:00,40.91,40.94,40.91,40.93,233600.0,24.5607,24.5787,24.5607,24.5727,233600.0
2013-09-04 15:50:00,40.93,40.94,40.88,40.9,363300.0,24.5727,24.5787,24.5427,24.5547,363300.0
2013-09-05 09:30:00,40.83,41.0,40.79,40.97,138300.0,24.5127,24.6147,24.4887,24.5967,138300.0
2013-09-05 09:40:00,40.97,40.97,40.89,40.92,111000.0,24.5967,24.5967,24.5487,24.5667,111000.0
2013-09-05 09:50:00,40.92,40.93,40.82,40.85,161000.0,24.5667,24.5727,24.5067,24.5247,161000.0
2013-09-05 10:00:00,40.85,40.88,40.83,40.84,156900.0,24.5247,24.5427,24.5127,24.5187,156900.0
2013-09-05 10:10:00,40.84,40.87,40.81,40.82,108300.0,24.5187,24.5367,24.5007,24.5067,108300.0
2013-09-05 10:20:00,40.82,40.83,40.66,40.69,145400.0,24.5067,24.5127,24.4106,24.4286,145400.0
2013-09-05 10:30:00,40.69,40.72,40.63,40.72,152400.0,24.4286,24.4466,24.3926,24.4466,152400.0
2013-09-05 10:40:00,40.72,40.8,40.71,40.8,111900.0,24.4466,24.4947,24.4406,24.4947,111900.0
2013-09-05 10:50:00,40.8,40.84,40.72,40.73,68300.0,24.4947,24.5187,24.4466,24.4526,68300.0
2013-09-05 11:00:00,40.73,40.76,40.72,40.76,98800.0,24.4526,24.4706,24.4466,24.4706,98800.0
2013-09-05 11:10:00,40.77,40.81,40.76,40.8,41900.0,24.4766,24.5007,24.4706,24.4947,41900.0
2013-09-05 11:20:00,40.81,40.83,40.78,40.82,96300.0,24.5007,24.5127,24.4826,24.5067,96300.0
2013-09-05 11:30:00,40.82,40.84,40.8,40.83,66700.0,24.5067,24.5187,24.4947,24.5127,66700.0
2013-09-05 11:40:00,40.82,40.83,40.8,40.81,66600.0,24.5067,24.5127,24.4947,24.5007,66600.0
2013-09-05 11:50:00,40.82,40.83,40.8,40.82,53800.0,24.5067,24.5127,24.4947,24.5067,53800.0
2013-09-05 12:00:00,40.82,40.82,40.79,40.79,143800.0,24.5067,24.5067,24.4887,24.4887,143800.0
2013-09-05 12:10:00,40.79,40.8,40.76,40.77,67600.0,24.4887,24.4947,24.4706,24.4766,67600.0
2013-09-05 12:20:00,40.77,40.77,40.72,40.73,100100.0,24.4766,24.4766,24.4466,24.4526,100100.0
2013-09-05 12:30:00,40.73,40.74,40.71,40.73,62100.0,24.4526,24.4586,24.4406,24.4526,62100.0
2013-09-05 12:40:00,40.74,40.75,40.72,40.73,56700.0,24.4586,24.4646,24.4466,24.4526,56700.0
2013-09-05 12:50:00,40.74,40.75,40.72,40.72,60800.0,24.4586,24.4646,24.4466,24.4466,60800.0
2013-09-05 13:00:00,40.73,40.74,40.71,40.72,51300.0,24.4526,24.4586,24.4406,24.4466,51300.0
2013-09-05 13:10:00,40.73,40.74,40.72,40.73,62500.0,24.4526,24.4586,24.4466,24.4526,62500.0
2013-09-05 13:20:00,40.73,40.77,40.73,40.75,51700.0,24.4526,24.4766,24.4526,24.4646,51700.0
2013-09-05 13:30:00,40.75,40.75,40.74,40.74,33400.0,24.4646,24.4646,24.4586,24.4586,33400.0
2013-09-05 13:40:00,40.73,40.77,40.73,40.75,32100.0,24.4526,24.4766,24.4526,24.4646,32100.0
2013-09-05 13:50:00,40.76,40.76,40.73,40.73,42500.0,24.4706,24.4706,24.4526,24.4526,42500.0
2013-09-05 14:00:00,40.73,40.76,40.72,40.76,38500.0,24.4526,24.4706,24.4466,24.4706,38500.0
2013-09-05 14:10:00,40.75,40.76,40.74,40.75,39100.0,24.4646,24.4706,24.4586,24.4646,39100.0
2013-09-05 14:20:00,40.74,40.76,40.71,40.72,67900.0,24.4586,24.4706,24.4406,24.4466,67900.0
2013-09-05 14:30:00,40.72,40.75,40.71,40.74,42700.0,24.4466,24.4646,24.4406,24.4586,42700.0
2013-09-05 14:40:00,40.75,40.75,40.71,40.71,82600.0,24.4646,24.4646,24.4406,24.4406,82600.0
2013-09-05 14:50:00,40.71,40.73,40.7,40.73,42600.0,24.4406,24.4526,24.4346,24.4526,42600.0
2013-09-05 15:00:00,40.73,40.73,40.7,40.72,72400.0,24.4526,24.4526,24.4346,24.4466,72400.0
2013-09-05 15:10:00,40.72,40.74,40.72,40.73,74800.0,24.4466,24.4586,24.4466,24.4526,74800.0
2013-09-05 15:20:00,40.73,40.74,40.71,40.73,77900.0,24.4526,24.4586,24.4406,24.4526,77900.0
2013-09-05 15:30:00,40.74,40.74,40.7,40.71,71900.0,24.4586,24.4586,24.4346,24.4406,71900.0
2013-09-05 15:40:00,40.71,40.72,40.7,40.72,84100.0,24.4406,24.4466,24.4346,24.4466,84100.0
2013-09-05 15:50:00,40.71,40.76,40.71,40.74,312100.0,24.4406,24.4706,24.4406,24.4586,312100.0
2013-09-06 09:30:00,40.98,41.47,40.98,41.32,492000.0,24.6027,24.8969,24.6027,24.8068,492000.0
2013-09-06 09:40:00,41.31,41.37,41.2,41.31,319800.0,24.8008,24.8369,24.7348,24.8008,319800.0
2013-09-06 09:50:00,41.3,41.43,41.3,41.4,267400.0,24.7948,24.8729,24.7948,24.8549,267400.0
2013-09-06 10:00:00,41.4,41.5,41.32,41.5,229200.0,24.8549,24.9149,24.8068,24.9149,229200.0
2013-09-06 10:10:00,41.5,41.5,41.34,41.35,246100.0,24.9149,24.9149,24.8188,24.8249,246100.0
2013-09-06 10:20:00,41.35,41.42,41.33,41.42,143100.0,24.8249,24.8669,24.8128,24.8669,143100.0
2013-09-06 10:30:00,41.42,41.45,41.32,41.33,143300.0,24.8669,24.8849,24.8068,24.8128,143300.0
2013-09-06 10:40:00,41.33,41.37,41.28,41.33,149000.0,24.8128,24.8369,24.7828,24.8128,149000.0
2013-09-06 10:50:00,41.34,41.4,41.33,41.37,79900.0,24.8188,24.8549,24.8128,24.8369,79900.0
2013-09-06 11:00:00,41.37,41.42,41.36,41.42,70200.0,24.8369,24.8669,24.8309,24.8669,70200.0
2013-09-06 11:10:00,41.42,41.5,41.42,41.48,87600.0,24.8669,24.9149,24.8669,24.9029,87600.0
2013-09-06 11:20:00,41.48,41.5,41.47,41.49,58600.0,24.9029,24.9149,24.8969,24.9089,58600.0
2013-09-06 11:30:00,41.49,41.5,41.43,41.44,197500.0,24.9089,24.9149,24.8729,24.8789,197500.0
2013-09-06 11:40:00,41.44,41.44,41.34,41.36,188700.0,24.8789,24.8789,24.8188,24.8309,188700.0
2013-09-06 11:50:00,41.35,41.36,41.32,41.35,81900.0,24.8249,24.8309,24.8068,24.8249,81900.0
2013-09-06 12:00:00,41.34,41.36,41.32,41.35,63000.0,24.8188,24.8309,24.8068,24.8249,63000.0
2013-09-06 12:10:00,41.34,41.35,41.34,41.34,36400.0,24.8188,24.8249,24.8188,24.8188,36400.0
2013-09-06 12:20:00,41.34,41.35,41.34,41.35,30200.0,24.8188,24.8249,24.8188,24.8249,30200.0
2013-09-06 12:30:00,41.35,41.38,41.33,41.34,80200.0,24.8249,24.8429,24.8128,24.8188,80200.0
2013-09-06 12:40:00,41.34,41.35,41.31,41.33,143600.0,24.8188,24.8249,24.8008,24.8128,143600.0
2013-09-06 12:50:00,41.34,41.34,41.29,41.3,57600.0,24.8188,24.8188,24.7888,24.7948,57600.0
2013-09-06 13:00:00,41.3,41.32,41.29,41.31,66900.0,24.7948,24.8068,24.7888,24.8008,66900.0
2013-09-06 13:10:00,41.3,41.37,41.3,41.36,59000.0,24.7948,24.8369,24.7948,24.8309,59000.0
2013-09-06 13:20:00,41.36,41.37,41.3,41.34,125300.0,24.8309,24.8369,24.7948,24.8188,125300.0
2013-09-06 13:30:00,41.33,41.34,41.3,41.3,59200.0,24.8128,24.8188,24.7948,24.7948,59200.0
2013-09-06 13:40:00,41.3,41.37,41.29,41.36,92000.0,24.7948,24.8369,24.7888,24.8309,92000.0
2013-09-06 13:50:00,41.37,41.38,41.34,41.37,61100.0,24.8369,24.8429,24.8188,24.8369,61100.0
2013-09-06 14:00:00,41.36,41.38,41.34,41.37,97700.0,24.8309,24.8429,24.8188,24.8369,97700.0
2013-09-06 14:10:00,41.37,41.37,41.34,41.34,39500.0,24.8369,24.8369,24.8188,24.8188,39500.0
2013-09-06 14:20:00,41.34,41.36,41.32,41.32,75100.0,24.8188,24.8309,24.8068,24.8068,75100.0
2013-09-06 14:30:00,41.33,41.34,41.32,41.33,41500.0,24.8128,24.8188,24.8068,24.8128,41500.0
2013-09-06 14:40:00,41.33,41.34,41.31,41.33,53200.0,24.8128,24.8188,24.8008,24.8128,53200.0
2013-09-06 14:50:00,41.32,41.35,41.32,41.34,68400.0,24.8068,24.8249,24.8068,24.8188,68400.0
2013-09-06 15:00:00,41.34,41.35,41.29,41.3,88100.0,24.8188,24.8249,24.7888,24.7948,88100.0
2013-09-06 15:10:00,41.3,41.3,41.19,41.2,206800.0,24.7948,24.7948,24.7288,24.7348,206800.0
2013-09-06 15:20:00,41.2,41.22,41.19,41.21,87800.0,24.7348,24.7468,24.7288,24.7408,87800.0
2013-09-06 15:30:00,41.22,41.25,41.16,41.18,134400.0,24.7468,24.7648,24.7108,24.7228,134400.0
2013-09-06 15:40:00,41.19,41.2,41.12,41.12,130500.0,24.7288,24.7348,24.6868,24.6868,130500.0
2013-09-06 15:50:00,41.13,41.17,41.1,41.12,312200.0,24.6928,24.7168,24.6748,24.6868,312200.0
2013-09-09 09:30:00,41.16,41.31,41.0,41.01,146700.0,24.7108,24.8008,24.6147,24.6207,146700.0
2013-09-09 09:40:00,41.0,41.25,41.0,41.16,102000.0,24.6147,24.7648,24.6147,24.7108,102000.0
2013-09-09 09:50:00,41.16,41.21,41.07,41.07,86600.0,24.7108,24.7408,24.6568,24.6568,86600.0
2013-09-09 10:00:00,41.07,41.28,41.07,41.23,196400.0,24.6568,24.7828,24.6568,24.7528,196400.0
2013-09-09 10:10:00,41.25,41.28,41.18,41.23,117300.0,24.7648,24.7828,24.7228,24.7528,117300.0
2013-09-09 10:20:00,41.22,41.23,41.16,41.17,84700.0,24.7468,24.7528,24.7108,24.7168,84700.0
2013-09-09 10:30:00,41.17,41.19,41.1,41.13,67500.0,24.7168,24.7288,24.6748,24.6928,67500.0
2013-09-09 10:40:00,41.13,41.14,41.1,41.13,82300.0,24.6928,24.6988,24.6748,24.6928,82300.0
2013-09-09 10:50:00,41.12,41.2,41.12,41.2,94100.0,24.6868,24.7348,24.6868,24.7348,94100.0
2013-09-09 11:00:00,41.2,41.22,41.15,41.18,53800.0,24.7348,24.7468,24.7048,24.7228,53800.0
2013-09-09 11:10:00,41.18,41.18,41.15,41.17,42600.0,24.7228,24.7228,24.7048,24.7168,42600.0
2013-09-09 11:20:00,41.17,41.17,41.15,41.16,59100.0,24.7168,24.7168,24.7048,24.7108,59100.0
2013-09-09 11:30:00,41.16,41.18,41.14,41.18,71300.0,24.7108,24.7228,24.6988,24.7228,71300.0
2013-09-09 11:40:00,41.19,41.19,41.17,41.17,41100.0,24.7288,24.7288,24.7168,24.7168,41100.0
2013-09-09 11:50:00,41.17,41.19,41.16,41.19,53900.0,24.7168,24.7288,24.7108,24.7288,53900.0
2013-09-09 12:00:00,41.19,41.2,41.18,41.19,40000.0,24.7288,24.7348,24.7228,24.7288,40000.0
2013-09-09 12:10:00,41.19,41.22,41.19,41.21,43400.0,24.7288,24.7468,24.7288,24.7408,43400.0
2013-09-09 12:20:00,41.21,41.23,41.2,41.21,50600.0,24.7408,24.7528,24.7348,24.7408,50600.0
2013-09-09 12:30:00,41.21,41.22,41.19,41.19,28500.0,24.7408,24.7468,24.7288,24.7288,28500.0
2013-09-09 12:40:00,41.19,41.2,41.16,41.16,36700.0,24.7288,24.7348,24.7108,24.7108,36700.0
2013-09-09 12:50:00,41.16,41.18,41.16,41.18,46300.0,24.7108,24.7228,24.7108,24.7228,46300.0
2013-09-09 13:00:00,41.18,41.18,41.17,41.18,20800.0,24.7228,24.7228,24.7168,24.7228,20800.0
2013-09-09 13:10:00,41.17,41.18,41.16,41.18,54200.0,24.7168,24.7228,24.7108,24.7228,54200.0
2013-09-09 13:20:00,41.18,41.18,41.14,41.15,37400.0,24.7228,24.7228,24.6988,24.7048,37400.0
2013-09-09 13:30:00,41.16,41.18,41.15,41.15,32700.0,24.7108,24.7228,24.7048,24.7048,32700.0
2013-09-09 13:40:00,41.16,41.18,41.14,41.17,46200.0,24.7108,24.7228,24.6988,24.7168,46200.0
2013-09-09 13:50:00,41.18,41.2,41.17,41.19,65700.0,24.7228,24.7348,24.7168,24.7288,65700.0
2013-09-09 14:00:00,41.19,41.24,41.18,41.22,74700.0,24.7288,24.7588,24.7228,24.7468,74700.0
2013-09-09 14:10:00,41.23,41.26,41.22,41.26,68200.0,24.7528,24.7708,24.7468,24.7708,68200.0
2013-09-09 14:20:00,41.25,41.27,41.25,41.25,36900.0,24.7648,24.7768,24.7648,24.7648,36900.0
2013-09-09 14:30:00,41.25,41.27,41.23,41.23,43300.0,24.7648,24.7768,24.7528,24.7528,43300.0
2013-09-09 14:40:00,41.24,41.26,41.23,41.25,43200.0,24.7588,24.7708,24.7528,24.7648,43200.0
2013-09-09 14:50:00,41.24,41.29,41.24,41.26,64400.0,24.7588,24.7888,24.7588,24.7708,64400.0
2013-09-09 15:00:00,41.26,41.26,41.24,41.26,47100.0,24.7708,24.7708,24.7588,24.7708,47100.0
2013-09-09 15:10:00,41.25,41.3,41.25,41.28,59800.0,24.7648,24.7948,24.7648,24.7828,59800.0
2013-09-09 15:20:00,41.29,41.29,41.25,41.27,76900.0,24.7888,24.7888,24.7648,24.7768,76900.0
2013-09-09 15:30:00,41.27,41.28,41.24,41.25,91200.0,24.7768,24.7828,24.7588,24.7648,91200.0
2013-09-09 15:40:00,41.24,41.25,41.2,41.23,143900.0,24.7588,24.7648,24.7348,24.7528,143900.0
2013-09-09 15:50:00,41.24,41.25,41.23,41.23,181900.0,24.7588,24.7648,24.7528,24.7528,181900.0
2013-09-10 09:30:00,41.32,41.4,41.16,41.26,116800.0,24.8068,24.8549,24.7108,24.7708,116800.0
2013-09-10 09:40:00,41.27,41.32,41.2,41.3,90600.0,24.7768,24.8068,24.7348,24.7948,90600.0
2013-09-10 09:50:00,41.31,41.34,41.26,41.3,126700.0,24.8008,24.8188,24.7708,24.7948,126700.0
2013-09-10 10:00:00,41.29,41.31,41.23,41.24,139800.0,24.7888,24.8008,24.7528,24.7588,139800.0
2013-09-10 10:10:00,41.23,41.28,41.21,41.25,100800.0,24.7528,24.7828,24.7408,24.7648,100800.0
2013-09-10 10:20:00,41.25,41.32,41.25,41.3,115100.0,24.7648,24.8068,24.7648,24.7948,115100.0
2013-09-10 10:30:00,41.3,41.34,41.26,41.27,99200.0,24.7948,24.8188,24.7708,24.7768,99200.0
2013-09-10 10:40:00,41.27,41.29,41.25,41.28,68700.0,24.7768,24.7888,24.7648,24.7828,68700.0
2013-09-10 10:50:00,41.28,41.31,41.28,41.29,39700.0,24.7828,24.8008,24.7828,24.7888,39700.0
2013-09-10 11:00:00,41.3,41.3,41.24,41.27,60200.0,24.7948,24.7948,24.7588,24.7768,60200.0
2013-09-10 11:10:00,41.27,41.27,41.2,41.2,45600.0,24.7768,24.7768,24.7348,24.7348,45600.0
2013-09-10 11:20:00,41.2,41.22,41.18,41.19,35600.0,24.7348,24.7468,24.7228,24.7288,35600.0
2013-09-10 11:30:00,41.18,41.26,41.18,41.2,65500.0,24.7228,24.7708,24.7228,24.7348,65500.0
2013-09-10 11:40:00,41.2,41.2,41.16,41.17,40000.0,24.7348,24.7348,24.7108,24.7168,40000.0
2013-09-10 11:50:00,41.18,41.22,41.16,41.2,37200.0,24.7228,24.7468,24.7108,24.7348,37200.0
2013-09-10 12:00:00,41.21,41.27,41.21,41.26,30800.0,24.7408,24.7768,24.7408,24.7708,30800.0
2013-09-10 12:10:00,41.25,41.32,41.25,41.31,45000.0,24.7648,24.8068,24.7648,24.8008,45000.0
2013-09-10 12:20:00,41.31,41.34,41.29,41.31,31900.0,24.8008,24.8188,24.7888,24.8008,31900.0
2013-09-10 12:30:00,41.3,41.33,41.29,41.32,23100.0,24.7948,24.8128,24.7888,24.8068,23100.0
2013-09-10 12:40:00,41.32,41.33,41.3,41.31,28900.0,24.8068,24.8128,24.7948,24.8008,28900.0
2013-09-10 12:50:00,41.32,41.32,41.29,41.32,27200.0,24.8068,24.8068,24.7888,24.8068,27200.0
2013-09-10 13:00:00,41.31,41.35,41.31,41.35,38100.0,24.8008,24.8249,24.8008,24.8249,38100.0
2013-09-10 13:10:00,41.34,41.37,41.34,41.37,47200.0,24.8188,24.8369,24.8188,24.8369,47200.0
2013-09-10 13:20:00,41.37,41.39,41.36,41.37,54200.0,24.8369,24.8489,24.8309,24.8369,54200.0
2013-09-10 13:30:00,41.36,41.38,41.35,41.35,37600.0,24.8309,24.8429,24.8249,24.8249,37600.0
2013-09-10 13:40:00,41.35,41.36,41.34,41.34,22300.0,24.8249,24.8309,24.8188,24.8188,22300.0
2013-09-10 13:50:00,41.33,41.35,41.31,41.33,26000.0,24.8128,24.8249,24.8008,24.8128,26000.0
2013-09-10 14:00:00,41.32,41.37,41.32,41.36,34900.0,24.8068,24.8369,24.8068,24.8309,34900.0
2013-09-10 14:10:00,41.36,41.37,41.34,41.34,88700.0,24.8309,24.8369,24.8188,24.8188,88700.0
2013-09-10 14:20:00,41.35,41.38,41.34,41.36,51100.0,24.8249,24.8429,24.8188,24.8309,51100.0
2013-09-10 14:30:00,41.37,41.37,41.33,41.37,38200.0,24.8369,24.8369,24.8128,24.8369,38200.0
2013-09-10 14:40:00,41.37,41.37,41.36,41.36,36600.0,24.8369,24.8369,24.8309,24.8309,36600.0
2013-09-10 14:50:00,41.37,41.38,41.36,41.37,53900.0,24.8369,24.8429,24.8309,24.8369,53900.0
2013-09-10 15:00:00,41.37,41.38,41.35,41.36,35600.0,24.8369,24.8429,24.8249,24.8309,35600.0
2013-09-10 15:10:00,41.35,41.37,41.34,41.35,38400.0,24.8249,24.8369,24.8188,24.8249,38400.0
2013-09-10 15:20:00,41.35,41.36,41.35,41.35,29700.0,24.8249,24.8309,24.8249,24.8249,29700.0
2013-09-10 15:30:00,41.35,41.36,41.33,41.35,120300.0,24.8249,24.8309,24.8128,24.8249,120300.0
2013-09-10 15:40:00,41.36,41.37,41.32,41.36,119600.0,24.8309,24.8369,24.8068,24.8309,119600.0
2013-09-10 15:50:00,41.36,41.43,41.35,41.42,258100.0,24.8309,24.8729,24.8249,24.8669,258100.0
2013-09-11 09:30:00,41.41,41.43,40.89,41.14,359800.0,24.8609,24.8729,24.5487,24.6988,359800.0
2013-09-11 09:40:00,41.15,41.24,41.02,41.04,202100.0,24.7048,24.7588,24.6267,24.6387,202100.0
2013-09-11 09:50:00,41.06,41.21,40.94,41.21,160100.0,24.6507,24.7408,24.5787,24.7408,160100.0
2013-09-11 10:00:00,41.21,41.23,40.99,41.04,124700.0,24.7408,24.7528,24.6087,24.6387,124700.0
2013-09-11 10:10:00,41.05,41.06,40.97,40.98,115900.0,24.6447,24.6507,24.5967,24.6027,115900.0
2013-09-11 10:20:00,40.99,41.03,40.97,41.0,81800.0,24.6087,24.6327,24.5967,24.6147,81800.0
2013-09-11 10:30:00,41.0,41.02,40.98,40.98,61300.0,24.6147,24.6267,24.6027,24.6027,61300.0
2013-09-11 10:40:00,40.98,40.99,40.84,40.85,271700.0,24.6027,24.6087,24.5187,24.5247,271700.0
2013-09-11 10:50:00,40.85,40.88,40.8,40.86,154200.0,24.5247,24.5427,24.4947,24.5307,154200.0
2013-09-11 11:00:00,40.86,40.9,40.84,40.9,87900.0,24.5307,24.5547,24.5187,24.5547,87900.0
2013-09-11 11:10:00,40.9,40.97,40.9,40.93,68400.0,24.5547,24.5967,24.5547,24.5727,68400.0
2013-09-11 11:20:00,40.94,41.03,40.93,41.02,110900.0,24.5787,24.6327,24.5727,24.6267,110900.0
2013-09-11 11:30:00,41.02,41.02,40.95,40.99,128300.0,24.6267,24.6267,24.5847,24.6087,128300.0
2013-09-11 11:40:00,40.98,41.02,40.96,41.01,91300.0,24.6027,24.6267,24.5907,24.6207,91300.0
2013-09-11 11:50:00,41.02,41.02,40.97,40.99,65000.0,24.6267,24.6267,24.5967,24.6087,65000.0
2013-09-11 12:00:00,40.99,41.03,40.98,41.01,70400.0,24.6087,24.6327,24.6027,24.6207,70400.0
2013-09-11 12:10:00,41.02,41.02,40.98,40.98,44700.0,24.6267,24.6267,24.6027,24.6027,44700.0
2013-09-11 12:20:00,40.98,40.99,40.94,40.94,67800.0,24.6027,24.6087,24.5787,24.5787,67800.0
2013-09-11 12:30:00,40.95,40.96,40.93,40.94,52300.0,24.5847,24.5907,24.5727,24.5787,52300.0
2013-09-11 12:40:00,40.95,41.01,40.94,40.99,52700.0,24.5847,24.6207,24.5787,24.6087,52700.0
2013-09-11 12:50:00,40.99,41.02,40.98,41.0,35200.0,24.6087,24.6267,24.6027,24.6147,35200.0
2013-09-11 13:00:00,41.01,41.02,40.94,40.94,131500.0,24.6207,24.6267,24.5787,24.5787,131500.0
2013-09-11 13:10:00,40.94,40.95,40.86,40.86,60200.0,24.5787,24.5847,24.5307,24.5307,60200.0
2013-09-11 13:20:00,40.86,40.89,40.86,40.89,82100.0,24.5307,24.5487,24.5307,24.5487,82100.0
2013-09-11 13:30:00,40.89,40.91,40.87,40.91,69700.0,24.5487,24.5607,24.5367,24.5607,69700.0
2013-09-11 13:40:00,40.91,40.98,40.91,40.98,38400.0,24.5607,24.6027,24.5607,24.6027,38400.0
2013-09-11 13:50:00,40.99,40.99,40.92,40.96,102400.0,24.6087,24.6087,24.5667,24.5907,102400.0
2013-09-11 14:00:00,40.97,40.97,40.92,40.94,111500.0,24.5967,24.5967,24.5667,24.5787,111500.0
2013-09-11 14:10:00,40.93,40.94,40.89,40.89,67200.0,24.5727,24.5787,24.5487,24.5487,67200.0
2013-09-11 14:20:00,40.89,40.94,40.87,40.9,77700.0,24.5487,24.5787,24.5367,24.5547,77700.0
2013-09-11 14:30:00,40.91,40.94,40.88,40.88,104400.0,24.5607,24.5787,24.5427,24.5427,104400.0
2013-09-11 14:40:00,40.88,40.89,40.85,40.86,70500.0,24.5427,24.5487,24.5247,24.5307,70500.0
2013-09-11 14:50:00,40.86,40.89,40.85,40.88,64600.0,24.5307,24.5487,24.5247,24.5427,64600.0
2013-09-11 15:00:00,40.88,40.93,40.87,40.91,91700.0,24.5427,24.5727,24.5367,24.5607,91700.0
2013-09-11 15:10:00,40.92,40.95,40.91,40.91,103000.0,24.5667,24.5847,24.5607,24.5607,103000.0
2013-09-11 15:20:00,40.91,40.95,40.9,40.92,103400.0,24.5607,24.5847,24.5547,24.5667,103400.0
2013-09-11 15:30:00,40.92,40.96,40.9,40.93,150000.0,24.5667,24.5907,24.5547,24.5727,150000.0
2013-09-11 15:40:00,40.94,40.98,40.93,40.95,192200.0,24.5787,24.6027,24.5727,24.5847,192200.0
2013-09-11 15:50:00,40.95,41.02,40.93,41.02,471900.0,24.5847,24.6267,24.5727,24.6267,471900.0
2013-09-12 09:30:00,41.04,41.29,41.0,41.23,243400.0,24.6387,24.7888,24.6147,24.7528,243400.0
2013-09-12 09:40:00,41.23,41.31,41.09,41.14,169900.0,24.7528,24.8008,24.6688,24.6988,169900.0
2013-09-12 09:50:00,41.13,41.14,40.93,40.93,183500.0,24.6928,24.6988,24.5727,24.5727,183500.0
2013-09-12 10:00:00,40.92,41.04,40.91,40.97,121400.0,24.5667,24.6387,24.5607,24.5967,121400.0
2013-09-12 10:10:00,40.97,41.04,40.97,40.98,85800.0,24.5967,24.6387,24.5967,24.6027,85800.0
2013-09-12 10:20:00,40.98,40.98,40.94,40.95,43700.0,24.6027,24.6027,24.5787,24.5847,43700.0
2013-09-12 10:30:00,40.94,40.98,40.93,40.95,88500.0,24.5787,24.6027,24.5727,24.5847,88500.0
2013-09-12 10:40:00,40.95,40.95,40.88,40.88,75900.0,24.5847,24.5847,24.5427,24.5427,75900.0
2013-09-12 10:50:00,40.88,40.92,40.86,40.91,116100.0,24.5427,24.5667,24.5307,24.5607,116100.0
2013-09-12 11:00:00,40.92,40.93,40.89,40.9,44900.0,24.5667,24.5727,24.5487,24.5547,44900.0
2013-09-12 11:10:00,40.89,40.91,40.87,40.9,83000.0,24.5487,24.5607,24.5367,24.5547,83000.0
2013-09-12 11:20:00,40.9,40.94,40.88,40.94,67100.0,24.5547,24.5787,24.5427,24.5787,67100.0
2013-09-12 11:30:00,40.94,41.05,40.94,41.03,86100.0,24.5787,24.6447,24.5787,24.6327,86100.0
2013-09-12 11:40:00,41.03,41.09,41.03,41.04,61500.0,24.6327,24.6688,24.6327,24.6387,61500.0
2013-09-12 11:50:00,41.03,41.06,41.01,41.02,50800.0,24.6327,24.6507,24.6207,24.6267,50800.0
2013-09-12 12:00:00,41.02,41.05,40.99,41.03,68400.0,24.6267,24.6447,24.6087,24.6327,68400.0
2013-09-12 12:10:00,41.03,41.03,40.98,41.0,63600.0,24.6327,24.6327,24.6027,24.6147,63600.0
2013-09-12 12:20:00,41.0,41.0,40.95,40.96,32300.0,24.6147,24.6147,24.5847,24.5907,32300.0
2013-09-12 12:30:00,40.96,40.96,40.92,40.92,34300.0,24.5907,24.5907,24.5667,24.5667,34300.0
2013-09-12 12:40:00,40.93,40.93,40.9,40.91,25000.0,24.5727,24.5727,24.5547,24.5607,25000.0
2013-09-12 12:50:00,40.91,40.91,40.89,40.9,30600.0,24.5607,24.5607,24.5487,24.5547,30600.0
2013-09-12 13:00:00,40.9,40.9,40.87,40.87,34600.0,24.5547,24.5547,24.5367,24.5367,34600.0
2013-09-12 13:10:00,40.88,40.88,40.87,40.88,52200.0,24.5427,24.5427,24.5367,24.5427,52200.0
2013-09-12 13:20:00,40.87,40.9,40.87,40.9,64000.0,24.5367,24.5547,24.5367,24.5547,64000.0
2013-09-12 13:30:00,40.89,40.9,40.88,40.88,31200.0,24.5487,24.5547,24.5427,24.5427,31200.0
2013-09-12 13:40:00,40.88,40.89,40.86,40.86,41300.0,24.5427,24.5487,24.5307,24.5307,41300.0
2013-09-12 13:50:00,40.86,40.87,40.85,40.85,73100.0,24.5307,24.5367,24.5247,24.5247,73100.0
2013-09-12 14:00:00,40.85,40.88,40.85,40.87,58600.0,24.5247,24.5427,24.5247,24.5367,58600.0
2013-09-12 14:10:00,40.88,40.89,40.86,40.87,63100.0,24.5427,24.5487,24.5307,24.5367,63100.0
2013-09-12 14:20:00,40.88,40.88,40.83,40.85,94200.0,24.5427,24.5427,24.5127,24.5247,94200.0
2013-09-12 14:30:00,40.84,40.85,40.82,40.83,125600.0,24.5187,24.5247,24.5067,24.5127,125600.0
2013-09-12 14:40:00,40.83,40.83,40.8,40.81,58900.0,24.5127,24.5127,24.4947,24.5007,58900.0
2013-09-12 14:50:00,40.8,40.83,40.8,40.83,49300.0,24.4947,24.5127,24.4947,24.5127,49300.0
2013-09-12 15:00:00,40.82,40.84,40.8,40.8,59800.0,24.5067,24.5187,24.4947,24.4947,59800.0
2013-09-12 15:10:00,40.8,40.81,40.75,40.76,120700.0,24.4947,24.5007,24.4646,24.4706,120700.0
2013-09-12 15:20:00,40.77,40.79,40.76,40.78,67300.0,24.4766,24.4887,24.4706,24.4826,67300.0
2013-09-12 15:30:00,40.77,40.78,40.75,40.78,127200.0,24.4766,24.4826,24.4646,24.4826,127200.0
2013-09-12 15:40:00,40.78,40.78,40.72,40.72,175800.0,24.4826,24.4826,24.4466,24.4466,175800.0
2013-09-12 15:50:00,40.73,40.76,40.7,40.75,228000.0,24.4526,24.4706,24.4346,24.4646,228000.0
2013-09-13 09:30:00,40.85,41.0,40.83,40.98,157300.0,24.5247,24.6147,24.5127,24.6027,157300.0
2013-09-13 09:40:00,40.98,40.98,40.87,40.92,78300.0,24.6027,24.6027,24.5367,24.5667,78300.0
2013-09-13 09:50:00,40.93,40.98,40.89,40.98,35500.0,24.5727,24.6027,24.5487,24.6027,35500.0
2013-09-13 10:00:00,40.99,41.12,40.98,41.09,172600.0,24.6087,24.6868,24.6027,24.6688,172600.0
2013-09-13 10:10:00,41.09,41.11,41.04,41.05,83200.0,24.6688,24.6808,24.6387,24.6447,83200.0
2013-09-13 10:20:00,41.04,41.04,40.97,41.03,144500.0,24.6387,24.6387,24.5967,24.6327,144500.0
2013-09-13 10:30:00,41.02,41.06,40.96,40.97,84900.0,24.6267,24.6507,24.5907,24.5967,84900.0
2013-09-13 10:40:00,40.98,41.03,40.93,41.03,62500.0,24.6027,24.6327,24.5727,24.6327,62500.0
2013-09-13 10:50:00,41.03,41.07,41.02,41.04,70300.0,24.6327,24.6568,24.6267,24.6387,70300.0
2013-09-13 11:00:00,41.04,41.05,40.99,40.99,46800.0,24.6387,24.6447,24.6087,24.6087,46800.0
2013-09-13 11:10:00,41.0,41.03,41.0,41.0,53600.0,24.6147,24.6327,24.6147,24.6147,53600.0
2013-09-13 11:20:00,41.01,41.02,40.97,40.98,97800.0,24.6207,24.6267,24.5967,24.6027,97800.0
2013-09-13 11:30:00,40.99,41.0,40.96,40.97,31400.0,24.6087,24.6147,24.5907,24.5967,31400.0
2013-09-13 11:40:00,40.96,40.99,40.96,40.99,27100.0,24.5907,24.6087,24.5907,24.6087,27100.0
2013-09-13 11:50:00,40.98,40.99,40.97,40.98,43800.0,24.6027,24.6087,24.5967,24.6027,43800.0
2013-09-13 12:00:00,40.99,40.99,40.96,40.98,63700.0,24.6087,24.6087,24.5907,24.6027,63700.0
2013-09-13 12:10:00,40.98,40.98,40.91,40.94,94800.0,24.6027,24.6027,24.5607,24.5787,94800.0
2013-09-13 12:20:00,40.94,40.94,40.91,40.94,72700.0,24.5787,24.5787,24.5607,24.5787,72700.0
2013-09-13 12:30:00,40.94,40.97,40.93,40.96,29600.0,24.5787,24.5967,24.5727,24.5907,29600.0
2013-09-13 12:40:00,40.97,40.99,40.96,40.98,29700.0,24.5967,24.6087,24.5907,24.6027,29700.0
2013-09-13 12:50:00,40.99,40.99,40.93,40.93,37200.0,24.6087,24.6087,24.5727,24.5727,37200.0
2013-09-13 13:00:00,40.94,40.96,40.9,40.91,51600.0,24.5787,24.5907,24.5547,24.5607,51600.0
2013-09-13 13:10:00,40.91,40.95,40.9,40.95,44500.0,24.5607,24.5847,24.5547,24.5847,44500.0
2013-09-13 13:20:00,40.94,40.96,40.93,40.94,26800.0,24.5787,24.5907,24.5727,24.5787,26800.0
2013-09-13 13:30:00,40.93,40.94,40.92,40.93,22000.0,24.5727,24.5787,24.5667,24.5727,22000.0
2013-09-13 13:40:00,40.93,40.94,40.92,40.93,42400.0,24.5727,24.5787,24.5667,24.5727,42400.0
2013-09-13 13:50:00,40.92,40.92,40.86,40.87,46700.0,24.5667,24.5667,24.5307,24.5367,46700.0
2013-09-13 14:00:00,40.87,40.93,40.87,40.9,28300.0,24.5367,24.5727,24.5367,24.5547,28300.0
2013-09-13 14:10:00,40.9,40.91,40.88,40.89,43000.0,24.5547,24.5607,24.5427,24.5487,43000.0
2013-09-13 14:20:00,40.89,40.92,40.88,40.9,46900.0,24.5487,24.5667,24.5427,24.5547,46900.0
2013-09-13 14:30:00,40.9,40.92,40.9,40.9,25400.0,24.5547,24.5667,24.5547,24.5547,25400.0
2013-09-13 14:40:00,40.89,40.93,40.88,40.93,32100.0,24.5487,24.5727,24.5427,24.5727,32100.0
2013-09-13 14:50:00,40.93,40.94,40.91,40.92,51800.0,24.5727,24.5787,24.5607,24.5667,51800.0
2013-09-13 15:00:00,40.92,40.97,40.91,40.92,82600.0,24.5667,24.5967,24.5607,24.5667,82600.0
2013-09-13 15:10:00,40.92,40.95,40.91,40.93,54100.0,24.5667,24.5847,24.5607,24.5727,54100.0
2013-09-13 15:20:00,40.94,40.96,40.93,40.93,29700.0,24.5787,24.5907,24.5727,24.5727,29700.0
2013-09-13 15:30:00,40.94,40.94,40.9,40.91,65100.0,24.5787,24.5787,24.5547,24.5607,65100.0
2013-09-13 15:40:00,40.91,40.91,40.87,40.89,183700.0,24.5607,24.5607,24.5367,24.5487,183700.0
2013-09-13 15:50:00,40.88,40.96,40.87,40.96,280600.0,24.5427,24.5907,24.5367,24.5907,280600.0
2013-09-16 09:30:00,41.34,41.6,41.34,41.42,291100.0,24.8188,24.9749,24.8188,24.8669,291100.0
2013-09-16 09:40:00,41.42,41.43,41.15,41.16,155400.0,24.8669,24.8729,24.7048,24.7108,155400.0
2013-09-16 09:50:00,41.17,41.23,41.08,41.11,136100.0,24.7168,24.7528,24.6628,24.6808,136100.0
2013-09-16 10:00:00,41.1,41.11,40.95,41.02,214400.0,24.6748,24.6808,24.5847,24.6267,214400.0
2013-09-16 10:10:00,41.02,41.12,41.0,41.12,115700.0,24.6267,24.6868,24.6147,24.6868,115700.0
2013-09-16 10:20:00,41.12,41.16,41.09,41.16,196400.0,24.6868,24.7108,24.6688,24.7108,196400.0
2013-09-16 10:30:00,41.15,41.23,41.13,41.23,187100.0,24.7048,24.7528,24.6928,24.7528,187100.0
2013-09-16 10:40:00,41.23,41.29,41.18,41.29,126500.0,24.7528,24.7888,24.7228,24.7888,126500.0
2013-09-16 10:50:00,41.29,41.32,41.23,41.3,118800.0,24.7888,24.8068,24.7528,24.7948,118800.0
2013-09-16 11:00:00,41.3,41.33,41.27,41.32,114700.0,24.7948,24.8128,24.7768,24.8068,114700.0
2013-09-16 11:10:00,41.31,41.35,41.27,41.28,77400.0,24.8008,24.8249,24.7768,24.7828,77400.0
2013-09-16 11:20:00,41.28,41.32,41.25,41.31,92000.0,24.7828,24.8068,24.7648,24.8008,92000.0
2013-09-16 11:30:00,41.3,41.32,41.29,41.31,73500.0,24.7948,24.8068,24.7888,24.8008,73500.0
2013-09-16 11:40:00,41.32,41.35,41.31,41.35,52200.0,24.8068,24.8249,24.8008,24.8249,52200.0
2013-09-16 11:50:00,41.35,41.39,41.33,41.34,66000.0,24.8249,24.8489,24.8128,24.8188,66000.0
2013-09-16 12:00:00,41.34,41.37,41.32,41.37,73300.0,24.8188,24.8369,24.8068,24.8369,73300.0
2013-09-16 12:10:00,41.37,41.4,41.35,41.38,81700.0,24.8369,24.8549,24.8249,24.8429,81700.0
2013-09-16 12:20:00,41.38,41.42,41.34,41.36,69500.0,24.8429,24.8669,24.8188,24.8309,69500.0
2013-09-16 12:30:00,41.36,41.37,41.27,41.27,67600.0,24.8309,24.8369,24.7768,24.7768,67600.0
2013-09-16 12:40:00,41.27,41.29,41.22,41.22,62700.0,24.7768,24.7888,24.7468,24.7468,62700.0
2013-09-16 12:50:00,41.23,41.23,41.18,41.18,70500.0,24.7528,24.7528,24.7228,24.7228,70500.0
2013-09-16 13:00:00,41.19,41.21,41.16,41.17,69100.0,24.7288,24.7408,24.7108,24.7168,69100.0
2013-09-16 13:10:00,41.17,41.17,41.14,41.14,36400.0,24.7168,24.7168,24.6988,24.6988,36400.0
2013-09-16 13:20:00,41.14,41.18,41.13,41.18,41800.0,24.6988,24.7228,24.6928,24.7228,41800.0
2013-09-16 13:30:00,41.18,41.21,41.17,41.19,74700.0,24.7228,24.7408,24.7168,24.7288,74700.0
2013-09-16 13:40:00,41.2,41.2,41.11,41.16,116400.0,24.7348,24.7348,24.6808,24.7108,116400.0
2013-09-16 13:50:00,41.17,41.19,41.11,41.17,68700.0,24.7168,24.7288,24.6808,24.7168,68700.0
2013-09-16 14:00:00,41.17,41.17,41.11,41.13,62100.0,24.7168,24.7168,24.6808,24.6928,62100.0
2013-09-16 14:10:00,41.14,41.17,41.12,41.16,68200.0,24.6988,24.7168,24.6868,24.7108,68200.0
2013-09-16 14:20:00,41.16,41.17,41.11,41.12,97700.0,24.7108,24.7168,24.6808,24.6868,97700.0
2013-09-16 14:30:00,41.11,41.13,41.0,41.01,122100.0,24.6808,24.6928,24.6147,24.6207,122100.0
2013-09-16 14:40:00,41.02,41.07,41.01,41.02,91800.0,24.6267,24.6568,24.6207,24.6267,91800.0
2013-09-16 14:50:00,41.02,41.03,41.01,41.02,68600.0,24.6267,24.6327,24.6207,24.6267,68600.0
2013-09-16 15:00:00,41.02,41.07,41.02,41.02,93000.0,24.6267,24.6568,24.6267,24.6267,93000.0
2013-09-16 15:10:00,41.02,41.04,40.97,40.99,217000.0,24.6267,24.6387,24.5967,24.6087,217000.0
2013-09-16 15:20:00,40.99,41.02,40.94,40.94,106500.0,24.6087,24.6267,24.5787,24.5787,106500.0
2013-09-16 15:30:00,40.94,40.96,40.89,40.93,231100.0,24.5787,24.5907,24.5487,24.5727,231100.0
2013-09-16 15:40:00,40.93,40.93,40.86,40.89,204500.0,24.5727,24.5727,24.5307,24.5487,204500.0
2013-09-16 15:50:00,40.89,40.95,40.89,40.93,455000.0,24.5487,24.5847,24.5487,24.5727,455000.0
2013-09-17 09:30:00,40.9,41.15,40.9,41.11,192900.0,24.5547,24.7048,24.5547,24.6808,192900.0
2013-09-17 09:40:00,41.11,41.13,41.02,41.08,126500.0,24.6808,24.6928,24.6267,24.6628,126500.0
2013-09-17 09:50:00,41.08,41.13,41.04,41.04,98800.0,24.6628,24.6928,24.6387,24.6387,98800.0
2013-09-17 10:00:00,41.05,41.1,41.0,41.03,200900.0,24.6447,24.6748,24.6147,24.6327,200900.0
2013-09-17 10:10:00,41.03,41.13,41.02,41.07,90600.0,24.6327,24.6928,24.6267,24.6568,90600.0
2013-09-17 10:20:00,41.07,41.15,41.07,41.11,68100.0,24.6568,24.7048,24.6568,24.6808,68100.0
2013-09-17 10:30:00,41.12,41.12,41.04,41.05,57900.0,24.6868,24.6868,24.6387,24.6447,57900.0
2013-09-17 10:40:00,41.06,41.13,41.05,41.09,65300.0,24.6507,24.6928,24.6447,24.6688,65300.0
2013-09-17 10:50:00,41.1,41.1,41.01,41.03,75000.0,24.6748,24.6748,24.6207,24.6327,75000.0
2013-09-17 11:00:00,41.03,41.08,41.02,41.04,47400.0,24.6327,24.6628,24.6267,24.6387,47400.0
2013-09-17 11:10:00,41.04,41.08,41.02,41.03,76800.0,24.6387,24.6628,24.6267,24.6327,76800.0
2013-09-17 11:20:00,41.02,41.06,41.02,41.06,48000.0,24.6267,24.6507,24.6267,24.6507,48000.0
2013-09-17 11:30:00,41.06,41.11,41.06,41.1,47500.0,24.6507,24.6808,24.6507,24.6748,47500.0
2013-09-17 11:40:00,41.1,41.15,41.09,41.14,74500.0,24.6748,24.7048,24.6688,24.6988,74500.0
2013-09-17 11:50:00,41.14,41.18,41.14,41.15,66200.0,24.6988,24.7228,24.6988,24.7048,66200.0
2013-09-17 12:00:00,41.15,41.15,41.1,41.12,52700.0,24.7048,24.7048,24.6748,24.6868,52700.0
2013-09-17 12:10:00,41.11,41.17,41.11,41.16,40500.0,24.6808,24.7168,24.6808,24.7108,40500.0
2013-09-17 12:20:00,41.17,41.18,41.14,41.17,36800.0,24.7168,24.7228,24.6988,24.7168,36800.0
2013-09-17 12:30:00,41.16,41.2,41.16,41.18,33600.0,24.7108,24.7348,24.7108,24.7228,33600.0
2013-09-17 12:40:00,41.19,41.22,41.18,41.22,31000.0,24.7288,24.7468,24.7228,24.7468,31000.0
2013-09-17 12:50:00,41.22,41.25,41.19,41.22,52200.0,24.7468,24.7648,24.7288,24.7468,52200.0
2013-09-17 13:00:00,41.22,41.23,41.2,41.21,44800.0,24.7468,24.7528,24.7348,24.7408,44800.0
2013-09-17 13:10:00,41.2,41.21,41.18,41.18,40800.0,24.7348,24.7408,24.7228,24.7228,40800.0
2013-09-17 13:20:00,41.19,41.21,41.16,41.16,32700.0,24.7288,24.7408,24.7108,24.7108,32700.0
2013-09-17 13:30:00,41.17,41.18,41.14,41.15,41700.0,24.7168,24.7228,24.6988,24.7048,41700.0
2013-09-17 13:40:00,41.15,41.16,41.13,41.14,34900.0,24.7048,24.7108,24.6928,24.6988,34900.0
2013-09-17 13:50:00,41.13,41.17,41.13,41.15,43600.0,24.6928,24.7168,24.6928,24.7048,43600.0
2013-09-17 14:00:00,41.14,41.17,41.13,41.14,62200.0,24.6988,24.7168,24.6928,24.6988,62200.0
2013-09-17 14:10:00,41.13,41.15,41.13,41.15,39400.0,24.6928,24.7048,24.6928,24.7048,39400.0
2013-09-17 14:20:00,41.14,41.15,41.12,41.12,42500.0,24.6988,24.7048,24.6868,24.6868,42500.0
2013-09-17 14:30:00,41.12,41.16,41.11,41.15,43700.0,24.6868,24.7108,24.6808,24.7048,43700.0
2013-09-17 14:40:00,41.14,41.15,41.13,41.14,39200.0,24.6988,24.7048,24.6928,24.6988,39200.0
2013-09-17 14:50:00,41.13,41.16,41.13,41.14,34800.0,24.6928,24.7108,24.6928,24.6988,34800.0
2013-09-17 15:00:00,41.14,41.15,41.11,41.14,52500.0,24.6988,24.7048,24.6808,24.6988,52500.0
2013-09-17 15:10:00,41.13,41.15,41.13,41.15,38500.0,24.6928,24.7048,24.6928,24.7048,38500.0
2013-09-17 15:20:00,41.14,41.15,41.13,41.15,63900.0,24.6988,24.7048,24.6928,24.7048,63900.0
2013-09-17 15:30:00,41.14,41.16,41.11,41.13,139600.0,24.6988,24.7108,24.6808,24.6928,139600.0
2013-09-17 15:40:00,41.13,41.17,41.11,41.16,225700.0,24.6928,24.7168,24.6808,24.7108,225700.0
2013-09-17 15:50:00,41.16,41.16,41.14,41.15,236400.0,24.7108,24.7108,24.6988,24.7048,236400.0
2013-09-18 09:30:00,41.17,41.19,41.0,41.1,300500.0,24.7168,24.7288,24.6147,24.6748,300500.0
2013-09-18 09:40:00,41.1,41.18,41.06,41.11,117100.0,24.6748,24.7228,24.6507,24.6808,117100.0
2013-09-18 09:50:00,41.12,41.25,41.12,41.23,102000.0,24.6868,24.7648,24.6868,24.7528,102000.0
2013-09-18 10:00:00,41.23,41.36,41.23,41.27,122300.0,24.7528,24.8309,24.7528,24.7768,122300.0
2013-09-18 10:10:00,41.26,41.26,41.15,41.15,76600.0,24.7708,24.7708,24.7048,24.7048,76600.0
2013-09-18 10:20:00,41.16,41.21,41.16,41.16,128000.0,24.7108,24.7408,24.7108,24.7108,128000.0
2013-09-18 10:30:00,41.17,41.2,41.14,41.15,107100.0,24.7168,24.7348,24.6988,24.7048,107100.0
2013-09-18 10:40:00,41.15,41.2,41.14,41.2,87200.0,24.7048,24.7348,24.6988,24.7348,87200.0
2013-09-18 10:50:00,41.2,41.2,41.17,41.19,49500.0,24.7348,24.7348,24.7168,24.7288,49500.0
2013-09-18 11:00:00,41.19,41.24,41.18,41.24,57200.0,24.7288,24.7588,24.7228,24.7588,57200.0
2013-09-18 11:10:00,41.24,41.27,41.22,41.27,140300.0,24.7588,24.7768,24.7468,24.7768,140300.0
2013-09-18 11:20:00,41.27,41.36,41.27,41.36,128700.0,24.7768,24.8309,24.7768,24.8309,128700.0
2013-09-18 11:30:00,41.35,41.37,41.33,41.36,98000.0,24.8249,24.8369,24.8128,24.8309,98000.0
2013-09-18 11:40:00,41.35,41.38,41.35,41.38,52700.0,24.8249,24.8429,24.8249,24.8429,52700.0
2013-09-18 11:50:00,41.37,41.4,41.34,41.37,112800.0,24.8369,24.8549,24.8188,24.8369,112800.0
2013-09-18 12:00:00,41.37,41.39,41.35,41.36,95500.0,24.8369,24.8489,24.8249,24.8309,95500.0
2013-09-18 12:10:00,41.36,41.42,41.35,41.39,90600.0,24.8309,24.8669,24.8249,24.8489,90600.0
2013-09-18 12:20:00,41.39,41.4,41.37,41.4,58100.0,24.8489,24.8549,24.8369,24.8549,58100.0
2013-09-18 12:30:00,41.4,41.42,41.39,41.4,57600.0,24.8549,24.8669,24.8489,24.8549,57600.0
2013-09-18 12:40:00,41.41,41.42,41.4,41.42,203900.0,24.8609,24.8669,24.8549,24.8669,203900.0
2013-09-18 12:50:00,41.42,41.42,41.4,41.41,82600.0,24.8669,24.8669,24.8549,24.8609,82600.0
2013-09-18 13:00:00,41.41,41.47,41.4,41.47,114900.0,24.8609,24.8969,24.8549,24.8969,114900.0
2013-09-18 13:10:00,41.47,41.49,41.44,41.49,57500.0,24.8969,24.9089,24.8789,24.9089,57500.0
2013-09-18 13:20:00,41.49,41.58,41.49,41.54,104200.0,24.9089,24.9629,24.9089,24.9389,104200.0
2013-09-18 13:30:00,41.53,41.53,41.5,41.51,54800.0,24.9329,24.9329,24.9149,24.9209,54800.0
2013-09-18 13:40:00,41.51,41.54,41.5,41.54,39400.0,24.9209,24.9389,24.9149,24.9389,39400.0
2013-09-18 13:50:00,41.54,41.6,41.52,41.56,113500.0,24.9389,24.9749,24.9269,24.9509,113500.0
2013-09-18 14:00:00,41.56,42.08,41.56,42.08,443200.0,24.9509,25.2631,24.9509,25.2631,443200.0
2013-09-18 14:10:00,42.09,42.3,42.07,42.25,434300.0,25.2691,25.3952,25.2571,25.3652,434300.0
2013-09-18 14:20:00,42.25,42.49,42.25,42.36,422900.0,25.3652,25.5093,25.3652,25.4312,422900.0
2013-09-18 14:30:00,42.36,42.44,42.33,42.43,325000.0,25.4312,25.4792,25.4132,25.4732,325000.0
2013-09-18 14:40:00,42.44,42.65,42.36,42.64,412600.0,25.4792,25.6053,25.4312,25.5993,412600.0
2013-09-18 14:50:00,42.64,42.94,42.54,42.94,443600.0,25.5993,25.7794,25.5393,25.7794,443600.0
2013-09-18 15:00:00,42.94,42.96,42.81,42.83,422600.0,25.7794,25.7914,25.7014,25.7134,422600.0
2013-09-18 15:10:00,42.83,42.83,42.58,42.58,194100.0,25.7134,25.7134,25.5633,25.5633,194100.0
2013-09-18 15:20:00,42.59,42.59,42.45,42.52,485300.0,25.5693,25.5693,25.4852,25.5273,485300.0
2013-09-18 15:30:00,42.52,42.58,42.48,42.56,237400.0,25.5273,25.5633,25.5033,25.5513,237400.0
2013-09-18 15:40:00,42.57,42.61,42.55,42.59,212200.0,25.5573,25.5813,25.5453,25.5693,212200.0
2013-09-18 15:50:00,42.59,42.64,42.57,42.64,477700.0,25.5693,25.5993,25.5573,25.5993,477700.0
2013-09-19 09:30:00,42.66,42.84,42.51,42.55,319100.0,25.6113,25.7194,25.5213,25.5453,319100.0
2013-09-19 09:40:00,42.53,42.77,42.53,42.67,272100.0,25.5333,25.6774,25.5333,25.6173,272100.0
2013-09-19 09:50:00,42.66,42.78,42.56,42.73,336700.0,25.6113,25.6834,25.5513,25.6533,336700.0
2013-09-19 10:00:00,42.71,42.75,42.52,42.54,443300.0,25.6413,25.6654,25.5273,25.5393,443300.0
2013-09-19 10:10:00,42.53,42.55,42.5,42.5,347000.0,25.5333,25.5453,25.5153,25.5153,347000.0
2013-09-19 10:20:00,42.51,42.51,42.39,42.44,168200.0,25.5213,25.5213,25.4492,25.4792,168200.0
2013-09-19 10:30:00,42.43,42.46,42.39,42.45,114800.0,25.4732,25.4913,25.4492,25.4852,114800.0
2013-09-19 10:40:00,42.44,42.48,42.41,42.43,119600.0,25.4792,25.5033,25.4612,25.4732,119600.0
2013-09-19 10:50:00,42.43,42.44,42.4,42.43,115200.0,25.4732,25.4792,25.4552,25.4732,115200.0
2013-09-19 11:00:00,42.44,42.49,42.39,42.4,96800.0,25.4792,25.5093,25.4492,25.4552,96800.0
2013-09-19 11:10:00,42.4,42.4,42.36,42.38,83500.0,25.4552,25.4552,25.4312,25.4432,83500.0
2013-09-19 11:20:00,42.38,42.38,42.32,42.33,76000.0,25.4432,25.4432,25.4072,25.4132,76000.0
2013-09-19 11:30:00,42.32,42.35,42.26,42.34,103300.0,25.4072,25.4252,25.3712,25.4192,103300.0
2013-09-19 11:40:00,42.34,42.36,42.27,42.3,99600.0,25.4192,25.4312,25.3772,25.3952,99600.0
2013-09-19 11:50:00,42.3,42.34,42.27,42.32,53000.0,25.3952,25.4192,25.3772,25.4072,53000.0
2013-09-19 12:00:00,42.32,42.34,42.29,42.3,63000.0,25.4072,25.4192,25.3892,25.3952,63000.0
2013-09-19 12:10:00,42.3,42.32,42.27,42.28,40400.0,25.3952,25.4072,25.3772,25.3832,40400.0
2013-09-19 12:20:00,42.28,42.3,42.23,42.27,54700.0,25.3832,25.3952,25.3532,25.3772,54700.0
2013-09-19 12:30:00,42.27,42.28,42.21,42.22,41600.0,25.3772,25.3832,25.3412,25.3472,41600.0
2013-09-19 12:40:00,42.21,42.22,42.16,42.17,50700.0,25.3412,25.3472,25.3111,25.3171,50700.0
2013-09-19 12:50:00,42.16,42.19,42.15,42.17,42100.0,25.3111,25.3292,25.3051,25.3171,42100.0
2013-09-19 13:00:00,42.17,42.18,42.05,42.07,61600.0,25.3171,25.3232,25.2451,25.2571,61600.0
2013-09-19 13:10:00,42.06,42.17,42.05,42.16,73800.0,25.2511,25.3171,25.2451,25.3111,73800.0
2013-09-19 13:20:00,42.17,42.17,42.12,42.15,42000.0,25.3171,25.3171,25.2871,25.3051,42000.0
2013-09-19 13:30:00,42.15,42.18,42.14,42.16,54400.0,25.3051,25.3232,25.2991,25.3111,54400.0
2013-09-19 13:40:00,42.16,42.16,42.13,42.14,31900.0,25.3111,25.3111,25.2931,25.2991,31900.0
2013-09-19 13:50:00,42.14,42.18,42.13,42.17,53500.0,25.2991,25.3232,25.2931,25.3171,53500.0
2013-09-19 14:00:00,42.17,42.19,42.14,42.19,52700.0,25.3171,25.3292,25.2991,25.3292,52700.0
2013-09-19 14:10:00,42.18,42.21,42.17,42.19,53100.0,25.3232,25.3412,25.3171,25.3292,53100.0
2013-09-19 14:20:00,42.19,42.19,42.1,42.11,61100.0,25.3292,25.3292,25.2751,25.2811,61100.0
2013-09-19 14:30:00,42.11,42.15,42.1,42.15,69600.0,25.2811,25.3051,25.2751,25.3051,69600.0
2013-09-19 14:40:00,42.15,42.16,42.13,42.14,55400.0,25.3051,25.3111,25.2931,25.2991,55400.0
2013-09-19 14:50:00,42.15,42.17,42.12,42.13,46500.0,25.3051,25.3171,25.2871,25.2931,46500.0
2013-09-19 15:00:00,42.13,42.17,42.12,42.17,52000.0,25.2931,25.3171,25.2871,25.3171,52000.0
2013-09-19 15:10:00,42.17,42.18,42.15,42.18,65100.0,25.3171,25.3232,25.3051,25.3232,65100.0
2013-09-19 15:20:00,42.17,42.23,42.16,42.23,88400.0,25.3171,25.3532,25.3111,25.3532,88400.0
2013-09-19 15:30:00,42.23,42.26,42.21,42.26,126400.0,25.3532,25.3712,25.3412,25.3712,126400.0
2013-09-19 15:40:00,42.26,42.31,42.25,42.29,161500.0,25.3712,25.4012,25.3652,25.3892,161500.0
2013-09-19 15:50:00,42.29,42.31,42.26,42.29,257100.0,25.3892,25.4012,25.3712,25.3892,257100.0
2013-09-20 09:30:00,42.37,42.38,42.07,42.08,889400.0,25.4372,25.4432,25.2571,25.2631,889400.0
2013-09-20 09:40:00,42.08,42.09,41.95,41.98,165500.0,25.2631,25.2691,25.1851,25.2031,165500.0
2013-09-20 09:50:00,41.98,42.04,41.91,41.94,138700.0,25.2031,25.2391,25.1611,25.1791,138700.0
2013-09-20 10:00:00,41.95,42.01,41.82,41.82,186300.0,25.1851,25.2211,25.107,25.107,186300.0
2013-09-20 10:10:00,41.83,41.88,41.75,41.77,178200.0,25.113,25.143,25.065,25.077,178200.0
2013-09-20 10:20:00,41.78,41.82,41.76,41.77,129700.0,25.083,25.107,25.071,25.077,129700.0
2013-09-20 10:30:00,41.77,41.86,41.77,41.83,105800.0,25.077,25.131,25.077,25.113,105800.0
2013-09-20 10:40:00,41.83,41.87,41.8,41.85,71700.0,25.113,25.137,25.095,25.125,71700.0
2013-09-20 10:50:00,41.86,41.86,41.77,41.83,93400.0,25.131,25.131,25.077,25.113,93400.0
2013-09-20 11:00:00,41.82,41.85,41.76,41.78,57600.0,25.107,25.125,25.071,25.083,57600.0
2013-09-20 11:10:00,41.78,41.81,41.77,41.8,55200.0,25.083,25.101,25.077,25.095,55200.0
2013-09-20 11:20:00,41.79,41.8,41.76,41.78,80400.0,25.089,25.095,25.071,25.083,80400.0
2013-09-20 11:30:00,41.78,41.8,41.75,41.77,162100.0,25.083,25.095,25.065,25.077,162100.0
2013-09-20 11:40:00,41.77,41.79,41.75,41.76,56900.0,25.077,25.089,25.065,25.071,56900.0
2013-09-20 11:50:00,41.75,41.79,41.72,41.72,40200.0,25.065,25.089,25.047,25.047,40200.0
2013-09-20 12:00:00,41.72,41.78,41.72,41.75,52400.0,25.047,25.083,25.047,25.065,52400.0
2013-09-20 12:10:00,41.76,41.77,41.73,41.75,37500.0,25.071,25.077,25.053,25.065,37500.0
2013-09-20 12:20:00,41.75,41.78,41.73,41.74,68500.0,25.065,25.083,25.053,25.059,68500.0
2013-09-20 12:30:00,41.74,41.8,41.74,41.78,84300.0,25.059,25.095,25.059,25.083,84300.0
2013-09-20 12:40:00,41.78,41.81,41.76,41.77,70400.0,25.083,25.101,25.071,25.077,70400.0
2013-09-20 12:50:00,41.78,41.81,41.76,41.77,44200.0,25.083,25.101,25.071,25.077,44200.0
2013-09-20 13:00:00,41.77,41.79,41.76,41.77,38800.0,25.077,25.089,25.071,25.077,38800.0
2013-09-20 13:10:00,41.77,41.79,41.75,41.75,36000.0,25.077,25.089,25.065,25.065,36000.0
2013-09-20 13:20:00,41.75,41.77,41.73,41.76,42400.0,25.065,25.077,25.053,25.071,42400.0
2013-09-20 13:30:00,41.76,41.77,41.73,41.74,42100.0,25.071,25.077,25.053,25.059,42100.0
2013-09-20 13:40:00,41.73,41.77,41.72,41.75,52600.0,25.053,25.077,25.047,25.065,52600.0
2013-09-20 13:50:00,41.76,41.77,41.74,41.74,64000.0,25.071,25.077,25.059,25.059,64000.0
2013-09-20 14:00:00,41.74,41.76,41.72,41.75,69300.0,25.059,25.071,25.047,25.065,69300.0
2013-09-20 14:10:00,41.75,41.75,41.71,41.75,53800.0,25.065,25.065,25.041,25.065,53800.0
2013-09-20 14:20:00,41.74,41.78,41.74,41.77,89800.0,25.059,25.083,25.059,25.077,89800.0
2013-09-20 14:30:00,41.77,41.78,41.72,41.72,131600.0,25.077,25.083,25.047,25.047,131600.0
2013-09-20 14:40:00,41.73,41.76,41.72,41.76,63400.0,25.053,25.071,25.047,25.071,63400.0
2013-09-20 14:50:00,41.76,41.82,41.76,41.79,78300.0,25.071,25.107,25.071,25.089,78300.0
2013-09-20 15:00:00,41.79,41.82,41.77,41.77,92800.0,25.089,25.107,25.077,25.077,92800.0
2013-09-20 15:10:00,41.77,41.8,41.76,41.8,79100.0,25.077,25.095,25.071,25.095,79100.0
2013-09-20 15:20:00,41.79,41.82,41.73,41.73,149900.0,25.089,25.107,25.053,25.053,149900.0
2013-09-20 15:30:00,41.74,41.81,41.73,41.81,198400.0,25.059,25.101,25.053,25.101,198400.0
2013-09-20 15:40:00,41.8,41.83,41.78,41.79,203600.0,25.095,25.113,25.083,25.089,203600.0
2013-09-20 15:50:00,41.78,41.81,41.75,41.76,281100.0,25.083,25.101,25.065,25.071,281100.0
2013-09-23 09:30:00,41.53,41.71,41.52,41.54,245200.0,24.9329,25.041,24.9269,24.9389,245200.0
2013-09-23 09:40:00,41.55,41.77,41.54,41.63,96500.0,24.9449,25.077,24.9389,24.993,96500.0
2013-09-23 09:50:00,41.63,41.89,41.59,41.82,136600.0,24.993,25.149,24.9689,25.107,136600.0
2013-09-23 10:00:00,41.81,42.03,41.8,42.02,132900.0,25.101,25.2331,25.095,25.2271,132900.0
2013-09-23 10:10:00,42.01,42.04,41.87,41.92,102700.0,25.2211,25.2391,25.137,25.1671,102700.0
2013-09-23 10:20:00,41.91,42.0,41.88,41.97,97900.0,25.1611,25.2151,25.143,25.1971,97900.0
2013-09-23 10:30:00,41.98,42.11,41.98,42.04,93900.0,25.2031,25.2811,25.2031,25.2391,93900.0
2013-09-23 10:40:00,42.04,42.14,42.04,42.14,90700.0,25.2391,25.2991,25.2391,25.2991,90700.0
2013-09-23 10:50:00,42.15,42.15,42.08,42.12,79600.0,25.3051,25.3051,25.2631,25.2871,79600.0
2013-09-23 11:00:00,42.11,42.22,42.11,42.18,86400.0,25.2811,25.3472,25.2811,25.3232,86400.0
2013-09-23 11:10:00,42.17,42.21,42.16,42.16,86500.0,25.3171,25.3412,25.3111,25.3111,86500.0
2013-09-23 11:20:00,42.15,42.22,42.12,42.18,100700.0,25.3051,25.3472,25.2871,25.3232,100700.0
2013-09-23 11:30:00,42.19,42.21,42.14,42.15,98200.0,25.3292,25.3412,25.2991,25.3051,98200.0
2013-09-23 11:40:00,42.16,42.31,42.16,42.31,106800.0,25.3111,25.4012,25.3111,25.4012,106800.0
2013-09-23 11:50:00,42.31,42.34,42.27,42.29,99600.0,25.4012,25.4192,25.3772,25.3892,99600.0
2013-09-23 12:00:00,42.29,42.36,42.27,42.34,87200.0,25.3892,25.4312,25.3772,25.4192,87200.0
2013-09-23 12:10:00,42.34,42.42,42.34,42.41,85500.0,25.4192,25.4672,25.4192,25.4612,85500.0
2013-09-23 12:20:00,42.41,42.43,42.38,42.4,111200.0,25.4612,25.4732,25.4432,25.4552,111200.0
2013-09-23 12:30:00,42.39,42.41,42.37,42.38,135300.0,25.4492,25.4612,25.4372,25.4432,135300.0
2013-09-23 12:40:00,42.38,42.38,42.28,42.3,109800.0,25.4432,25.4432,25.3832,25.3952,109800.0
2013-09-23 12:50:00,42.31,42.32,42.28,42.28,36000.0,25.4012,25.4072,25.3832,25.3832,36000.0
2013-09-23 13:00:00,42.27,42.29,42.25,42.27,32900.0,25.3772,25.3892,25.3652,25.3772,32900.0
2013-09-23 13:10:00,42.27,42.27,42.22,42.23,55200.0,25.3772,25.3772,25.3472,25.3532,55200.0
2013-09-23 13:20:00,42.22,42.24,42.17,42.2,50700.0,25.3472,25.3592,25.3171,25.3352,50700.0
2013-09-23 13:30:00,42.19,42.2,42.15,42.16,35300.0,25.3292,25.3352,25.3051,25.3111,35300.0
2013-09-23 13:40:00,42.16,42.22,42.15,42.2,106200.0,25.3111,25.3472,25.3051,25.3352,106200.0
2013-09-23 13:50:00,42.21,42.26,42.2,42.24,105300.0,25.3412,25.3712,25.3352,25.3592,105300.0
2013-09-23 14:00:00,42.24,42.25,42.21,42.24,57000.0,25.3592,25.3652,25.3412,25.3592,57000.0
2013-09-23 14:10:00,42.24,42.25,42.2,42.2,65800.0,25.3592,25.3652,25.3352,25.3352,65800.0
2013-09-23 14:20:00,42.2,42.24,42.2,42.23,70300.0,25.3352,25.3592,25.3352,25.3532,70300.0
2013-09-23 14:30:00,42.24,42.25,42.22,42.24,63700.0,25.3592,25.3652,25.3472,25.3592,63700.0
2013-09-23 14:40:00,42.23,42.3,42.23,42.29,108600.0,25.3532,25.3952,25.3532,25.3892,108600.0
2013-09-23 14:50:00,42.3,42.37,42.27,42.33,101100.0,25.3952,25.4372,25.3772,25.4132,101100.0
2013-09-23 15:00:00,42.32,42.33,42.28,42.32,112400.0,25.4072,25.4132,25.3832,25.4072,112400.0
2013-09-23 15:10:00,42.32,42.33,42.28,42.3,73600.0,25.4072,25.4132,25.3832,25.3952,73600.0
2013-09-23 15:20:00,42.3,42.31,42.23,42.23,130600.0,25.3952,25.4012,25.3532,25.3532,130600.0
2013-09-23 15:30:00,42.24,42.26,42.23,42.25,97000.0,25.3592,25.3712,25.3532,25.3652,97000.0
2013-09-23 15:40:00,42.25,42.25,42.21,42.22,131800.0,25.3652,25.3652,25.3412,25.3472,131800.0
2013-09-23 15:50:00,42.21,42.22,42.17,42.18,264100.0,25.3412,25.3472,25.3171,25.3232,264100.0
2013-09-24 09:30:00,42.19,42.31,42.1,42.25,99300.0,25.3292,25.4012,25.2751,25.3652,99300.0
2013-09-24 09:40:00,42.25,42.26,42.01,42.07,105600.0,25.3652,25.3712,25.2211,25.2571,105600.0
2013-09-24 09:50:00,42.07,42.13,41.98,42.08,108100.0,25.2571,25.2931,25.2031,25.2631,108100.0
2013-09-24 10:00:00,42.06,42.16,42.04,42.1,102800.0,25.2511,25.3111,25.2391,25.2751,102800.0
2013-09-24 10:10:00,42.09,42.13,42.05,42.13,48100.0,25.2691,25.2931,25.2451,25.2931,48100.0
2013-09-24 10:20:00,42.13,42.14,42.04,42.08,64600.0,25.2931,25.2991,25.2391,25.2631,64600.0
2013-09-24 10:30:00,42.09,42.09,42.0,42.06,89000.0,25.2691,25.2691,25.2151,25.2511,89000.0
2013-09-24 10:40:00,42.05,42.06,41.94,41.98,94200.0,25.2451,25.2511,25.1791,25.2031,94200.0
2013-09-24 10:50:00,41.98,42.02,41.96,41.99,101000.0,25.2031,25.2271,25.1911,25.2091,101000.0
2013-09-24 11:00:00,42.0,42.04,41.98,42.0,71900.0,25.2151,25.2391,25.2031,25.2151,71900.0
2013-09-24 11:10:00,42.01,42.02,41.96,42.01,57800.0,25.2211,25.2271,25.1911,25.2211,57800.0
2013-09-24 11:20:00,42.0,42.02,41.96,41.97,57000.0,25.2151,25.2271,25.1911,25.1971,57000.0
2013-09-24 11:30:00,41.98,42.04,41.97,42.03,69200.0,25.2031,25.2391,25.1971,25.2331,69200.0
2013-09-24 11:40:00,42.04,42.06,42.01,42.05,42900.0,25.2391,25.2511,25.2211,25.2451,42900.0
2013-09-24 11:50:00,42.05,42.1,42.04,42.08,56600.0,25.2451,25.2751,25.2391,25.2631,56600.0
2013-09-24 12:00:00,42.08,42.09,42.04,42.04,83800.0,25.2631,25.2691,25.2391,25.2391,83800.0
2013-09-24 12:10:00,42.05,42.07,42.03,42.05,35300.0,25.2451,25.2571,25.2331,25.2451,35300.0
2013-09-24 12:20:00,42.05,42.07,42.0,42.0,40200.0,25.2451,25.2571,25.2151,25.2151,40200.0
2013-09-24 12:30:00,42.01,42.09,42.01,42.05,55700.0,25.2211,25.2691,25.2211,25.2451,55700.0
2013-09-24 12:40:00,42.04,42.07,42.01,42.05,48300.0,25.2391,25.2571,25.2211,25.2451,48300.0
2013-09-24 12:50:00,42.05,42.07,42.03,42.03,53200.0,25.2451,25.2571,25.2331,25.2331,53200.0
2013-09-24 13:00:00,42.03,42.04,42.0,42.0,46100.0,25.2331,25.2391,25.2151,25.2151,46100.0
2013-09-24 13:10:00,42.01,42.01,41.96,41.97,64100.0,25.2211,25.2211,25.1911,25.1971,64100.0
2013-09-24 13:20:00,41.97,42.0,41.93,41.96,52700.0,25.1971,25.2151,25.1731,25.1911,52700.0
2013-09-24 13:30:00,41.97,42.02,41.96,41.99,51300.0,25.1971,25.2271,25.1911,25.2091,51300.0
2013-09-24 13:40:00,41.99,42.01,41.94,42.0,95800.0,25.2091,25.2211,25.1791,25.2151,95800.0
2013-09-24 13:50:00,41.99,42.01,41.96,41.96,52500.0,25.2091,25.2211,25.1911,25.1911,52500.0
2013-09-24 14:00:00,41.97,42.05,41.97,42.05,48600.0,25.1971,25.2451,25.1971,25.2451,48600.0
2013-09-24 14:10:00,42.04,42.09,42.02,42.09,53300.0,25.2391,25.2691,25.2271,25.2691,53300.0
2013-09-24 14:20:00,42.09,42.13,42.07,42.1,47700.0,25.2691,25.2931,25.2571,25.2751,47700.0
2013-09-24 14:30:00,42.09,42.13,42.08,42.11,40500.0,25.2691,25.2931,25.2631,25.2811,40500.0
2013-09-24 14:40:00,42.1,42.13,42.1,42.11,38200.0,25.2751,25.2931,25.2751,25.2811,38200.0
2013-09-24 14:50:00,42.11,42.13,42.09,42.11,37200.0,25.2811,25.2931,25.2691,25.2811,37200.0
2013-09-24 15:00:00,42.1,42.13,42.07,42.11,46300.0,25.2751,25.2931,25.2571,25.2811,46300.0
2013-09-24 15:10:00,42.12,42.13,42.09,42.13,49700.0,25.2871,25.2931,25.2691,25.2931,49700.0
2013-09-24 15:20:00,42.12,42.13,42.07,42.09,64800.0,25.2871,25.2931,25.2571,25.2691,64800.0
2013-09-24 15:30:00,42.09,42.17,42.07,42.14,125100.0,25.2691,25.3171,25.2571,25.2991,125100.0
2013-09-24 15:40:00,42.14,42.18,42.09,42.11,163500.0,25.2991,25.3232,25.2691,25.2811,163500.0
2013-09-24 15:50:00,42.11,42.12,42.05,42.11,323900.0,25.2811,25.2871,25.2451,25.2811,323900.0
2013-09-25 09:30:00,41.99,42.11,41.93,42.0,105700.0,25.2091,25.2811,25.1731,25.2151,105700.0
2013-09-25 09:40:00,42.0,42.09,41.99,42.02,95800.0,25.2151,25.2691,25.2091,25.2271,95800.0
2013-09-25 09:50:00,42.04,42.21,42.04,42.12,105400.0,25.2391,25.3412,25.2391,25.2871,105400.0
2013-09-25 10:00:00,42.11,42.14,42.05,42.07,140800.0,25.2811,25.2991,25.2451,25.2571,140800.0
2013-09-25 10:10:00,42.07,42.08,42.02,42.05,145500.0,25.2571,25.2631,25.2271,25.2451,145500.0
2013-09-25 10:20:00,42.04,42.04,41.95,41.99,139700.0,25.2391,25.2391,25.1851,25.2091,139700.0
2013-09-25 10:30:00,41.99,42.02,41.86,41.86,144600.0,25.2091,25.2271,25.131,25.131,144600.0
2013-09-25 10:40:00,41.87,41.93,41.84,41.91,111100.0,25.137,25.1731,25.119,25.1611,111100.0
2013-09-25 10:50:00,41.92,41.93,41.87,41.89,87700.0,25.1671,25.1731,25.137,25.149,87700.0
2013-09-25 11:00:00,41.89,41.96,41.89,41.96,65900.0,25.149,25.1911,25.149,25.1911,65900.0
2013-09-25 11:10:00,41.96,42.03,41.95,42.03,83800.0,25.1911,25.2331,25.1851,25.2331,83800.0
2013-09-25 11:20:00,42.03,42.11,42.03,42.09,70500.0,25.2331,25.2811,25.2331,25.2691,70500.0
2013-09-25 11:30:00,42.09,42.09,42.04,42.08,50400.0,25.2691,25.2691,25.2391,25.2631,50400.0
2013-09-25 11:40:00,42.07,42.11,42.06,42.09,60000.0,25.2571,25.2811,25.2511,25.2691,60000.0
2013-09-25 11:50:00,42.08,42.09,41.99,42.0,32800.0,25.2631,25.2691,25.2091,25.2151,32800.0
2013-09-25 12:00:00,42.01,42.05,41.97,41.97,51600.0,25.2211,25.2451,25.1971,25.1971,51600.0
2013-09-25 12:10:00,41.98,41.99,41.96,41.98,60100.0,25.2031,25.2091,25.1911,25.2031,60100.0
2013-09-25 12:20:00,41.99,41.99,41.93,41.95,53900.0,25.2091,25.2091,25.1731,25.1851,53900.0
2013-09-25 12:30:00,41.95,41.95,41.86,41.86,36500.0,25.1851,25.1851,25.131,25.131,36500.0
2013-09-25 12:40:00,41.86,41.89,41.84,41.87,67900.0,25.131,25.149,25.119,25.137,67900.0
2013-09-25 12:50:00,41.86,41.88,41.84,41.87,58300.0,25.131,25.143,25.119,25.137,58300.0
2013-09-25 13:00:00,41.88,41.89,41.86,41.86,58100.0,25.143,25.149,25.131,25.131,58100.0
2013-09-25 13:10:00,41.86,41.88,41.84,41.85,119800.0,25.131,25.143,25.119,25.125,119800.0
2013-09-25 13:20:00,41.85,41.87,41.85,41.86,51600.0,25.125,25.137,25.125,25.131,51600.0
2013-09-25 13:30:00,41.85,41.86,41.8,41.81,95100.0,25.125,25.131,25.095,25.101,95100.0
2013-09-25 13:40:00,41.8,41.81,41.76,41.8,57100.0,25.095,25.101,25.071,25.095,57100.0
2013-09-25 13:50:00,41.79,41.84,41.77,41.81,69000.0,25.089,25.119,25.077,25.101,69000.0
2013-09-25 14:00:00,41.81,41.85,41.8,41.82,57700.0,25.101,25.125,25.095,25.107,57700.0
2013-09-25 14:10:00,41.83,41.84,41.81,41.82,60200.0,25.113,25.119,25.101,25.107,60200.0
2013-09-25 14:20:00,41.82,41.83,41.78,41.78,58800.0,25.107,25.113,25.083,25.083,58800.0
2013-09-25 14:30:00,41.79,41.81,41.77,41.78,43700.0,25.089,25.101,25.077,25.083,43700.0
2013-09-25 14:40:00,41.79,41.8,41.77,41.79,47700.0,25.089,25.095,25.077,25.089,47700.0
2013-09-25 14:50:00,41.79,41.8,41.75,41.76,62900.0,25.089,25.095,25.065,25.071,62900.0
2013-09-25 15:00:00,41.77,41.82,41.75,41.82,78400.0,25.077,25.107,25.065,25.107,78400.0
2013-09-25 15:10:00,41.82,41.85,41.8,41.84,70000.0,25.107,25.125,25.095,25.119,70000.0
2013-09-25 15:20:00,41.83,41.84,41.82,41.83,107500.0,25.113,25.119,25.107,25.113,107500.0
2013-09-25 15:30:00,41.84,41.84,41.8,41.81,129000.0,25.119,25.119,25.095,25.101,129000.0
2013-09-25 15:40:00,41.8,41.82,41.77,41.79,120800.0,25.095,25.107,25.077,25.089,120800.0
2013-09-25 15:50:00,41.79,41.79,41.73,41.73,235200.0,25.089,25.089,25.053,25.053,235200.0
2013-09-26 09:30:00,41.77,41.91,41.71,41.82,109800.0,25.077,25.1611,25.041,25.107,109800.0
2013-09-26 09:40:00,41.82,41.82,41.71,41.75,58200.0,25.107,25.107,25.041,25.065,58200.0
2013-09-26 09:50:00,41.76,41.82,41.7,41.82,56400.0,25.071,25.107,25.035,25.107,56400.0
2013-09-26 10:00:00,41.81,41.86,41.72,41.74,76300.0,25.101,25.131,25.047,25.059,76300.0
2013-09-26 10:10:00,41.75,41.77,41.67,41.71,88500.0,25.065,25.077,25.017,25.041,88500.0
2013-09-26 10:20:00,41.71,41.73,41.65,41.67,70900.0,25.041,25.053,25.005,25.017,70900.0
2013-09-26 10:30:00,41.67,41.72,41.66,41.66,39100.0,25.017,25.047,25.011,25.011,39100.0
2013-09-26 10:40:00,41.66,41.67,41.62,41.65,81800.0,25.011,25.017,24.9869,25.005,81800.0
2013-09-26 10:50:00,41.65,41.66,41.62,41.65,31900.0,25.005,25.011,24.9869,25.005,31900.0
2013-09-26 11:00:00,41.64,41.65,41.61,41.63,62600.0,24.999,25.005,24.9809,24.993,62600.0
2013-09-26 11:10:00,41.62,41.62,41.58,41.58,56000.0,24.9869,24.9869,24.9629,24.9629,56000.0
2013-09-26 11:20:00,41.59,41.59,41.55,41.57,118800.0,24.9689,24.9689,24.9449,24.9569,118800.0
2013-09-26 11:30:00,41.58,41.59,41.55,41.57,71900.0,24.9629,24.9689,24.9449,24.9569,71900.0
2013-09-26 11:40:00,41.57,41.6,41.55,41.55,84000.0,24.9569,24.9749,24.9449,24.9449,84000.0
2013-09-26 11:50:00,41.56,41.56,41.52,41.54,92400.0,24.9509,24.9509,24.9269,24.9389,92400.0
2013-09-26 12:00:00,41.54,41.55,41.5,41.52,73600.0,24.9389,24.9449,24.9149,24.9269,73600.0
2013-09-26 12:10:00,41.52,41.53,41.5,41.52,31200.0,24.9269,24.9329,24.9149,24.9269,31200.0
2013-09-26 12:20:00,41.52,41.53,41.5,41.51,45400.0,24.9269,24.9329,24.9149,24.9209,45400.0
2013-09-26 12:30:00,41.52,41.56,41.52,41.53,28200.0,24.9269,24.9509,24.9269,24.9329,28200.0
2013-09-26 12:40:00,41.53,41.55,41.51,41.51,25200.0,24.9329,24.9449,24.9209,24.9209,25200.0
2013-09-26 12:50:00,41.51,41.54,41.51,41.54,22000.0,24.9209,24.9389,24.9209,24.9389,22000.0
2013-09-26 13:00:00,41.54,41.55,41.51,41.53,31600.0,24.9389,24.9449,24.9209,24.9329,31600.0
2013-09-26 13:10:00,41.52,41.55,41.52,41.54,32100.0,24.9269,24.9449,24.9269,24.9389,32100.0
2013-09-26 13:20:00,41.54,41.54,41.52,41.53,14300.0,24.9389,24.9389,24.9269,24.9329,14300.0
2013-09-26 13:30:00,41.52,41.54,41.5,41.52,53000.0,24.9269,24.9389,24.9149,24.9269,53000.0
2013-09-26 13:40:00,41.52,41.52,41.44,41.47,68700.0,24.9269,24.9269,24.8789,24.8969,68700.0
2013-09-26 13:50:00,41.46,41.47,41.45,41.47,26200.0,24.8909,24.8969,24.8849,24.8969,26200.0
2013-09-26 14:00:00,41.47,41.49,41.4,41.41,91900.0,24.8969,24.9089,24.8549,24.8609,91900.0
2013-09-26 14:10:00,41.41,41.42,41.38,41.4,59300.0,24.8609,24.8669,24.8429,24.8549,59300.0
2013-09-26 14:20:00,41.41,41.42,41.39,41.41,56900.0,24.8609,24.8669,24.8489,24.8609,56900.0
2013-09-26 14:30:00,41.41,41.42,41.35,41.36,76100.0,24.8609,24.8669,24.8249,24.8309,76100.0
2013-09-26 14:40:00,41.36,41.37,41.32,41.35,67500.0,24.8309,24.8369,24.8068,24.8249,67500.0
2013-09-26 14:50:00,41.35,41.38,41.32,41.37,72000.0,24.8249,24.8429,24.8068,24.8369,72000.0
2013-09-26 15:00:00,41.36,41.4,41.34,41.39,46800.0,24.8309,24.8549,24.8188,24.8489,46800.0
2013-09-26 15:10:00,41.39,41.4,41.35,41.37,59900.0,24.8489,24.8549,24.8249,24.8369,59900.0
2013-09-26 15:20:00,41.37,41.39,41.36,41.36,53500.0,24.8369,24.8489,24.8309,24.8309,53500.0
2013-09-26 15:30:00,41.36,41.41,41.36,41.4,77400.0,24.8309,24.8609,24.8309,24.8549,77400.0
2013-09-26 15:40:00,41.41,41.47,41.39,41.47,133200.0,24.8609,24.8969,24.8489,24.8969,133200.0
2013-09-26 15:50:00,41.47,41.53,41.44,41.52,259100.0,24.8969,24.9329,24.8789,24.9269,259100.0
2013-09-27 09:30:00,41.41,41.62,41.4,41.42,133200.0,24.8609,24.9869,24.8549,24.8669,133200.0
2013-09-27 09:40:00,41.42,41.5,41.37,41.41,81500.0,24.8669,24.9149,24.8369,24.8609,81500.0
2013-09-27 09:50:00,41.39,41.41,41.32,41.35,55400.0,24.8489,24.8609,24.8068,24.8249,55400.0
2013-09-27 10:00:00,41.36,41.39,41.27,41.28,101400.0,24.8309,24.8489,24.7768,24.7828,101400.0
2013-09-27 10:10:00,41.29,41.37,41.27,41.33,90900.0,24.7888,24.8369,24.7768,24.8128,90900.0
2013-09-27 10:20:00,41.32,41.37,41.3,41.35,55800.0,24.8068,24.8369,24.7948,24.8249,55800.0
2013-09-27 10:30:00,41.36,41.44,41.35,41.39,43700.0,24.8309,24.8789,24.8249,24.8489,43700.0
2013-09-27 10:40:00,41.39,41.39,41.28,41.3,52200.0,24.8489,24.8489,24.7828,24.7948,52200.0
2013-09-27 10:50:00,41.3,41.33,41.25,41.28,66900.0,24.7948,24.8128,24.7648,24.7828,66900.0
2013-09-27 11:00:00,41.29,41.3,41.24,41.29,64900.0,24.7888,24.7948,24.7588,24.7888,64900.0
2013-09-27 11:10:00,41.3,41.32,41.25,41.3,71700.0,24.7948,24.8068,24.7648,24.7948,71700.0
2013-09-27 11:20:00,41.3,41.32,41.26,41.27,49600.0,24.7948,24.8068,24.7708,24.7768,49600.0
2013-09-27 11:30:00,41.27,41.36,41.26,41.29,65700.0,24.7768,24.8309,24.7708,24.7888,65700.0
2013-09-27 11:40:00,41.28,41.31,41.28,41.29,34700.0,24.7828,24.8008,24.7828,24.7888,34700.0
2013-09-27 11:50:00,41.29,41.3,41.25,41.27,82900.0,24.7888,24.7948,24.7648,24.7768,82900.0
2013-09-27 12:00:00,41.27,41.33,41.27,41.3,111900.0,24.7768,24.8128,24.7768,24.7948,111900.0
2013-09-27 12:10:00,41.31,41.32,41.26,41.31,73500.0,24.8008,24.8068,24.7708,24.8008,73500.0
2013-09-27 12:20:00,41.31,41.32,41.29,41.32,80500.0,24.8008,24.8068,24.7888,24.8068,80500.0
2013-09-27 12:30:00,41.32,41.35,41.3,41.34,60900.0,24.8068,24.8249,24.7948,24.8188,60900.0
2013-09-27 12:40:00,41.35,41.35,41.27,41.29,48800.0,24.8249,24.8249,24.7768,24.7888,48800.0
2013-09-27 12:50:00,41.29,41.29,41.24,41.25,33500.0,24.7888,24.7888,24.7588,24.7648,33500.0
2013-09-27 13:00:00,41.25,41.27,41.22,41.24,35500.0,24.7648,24.7768,24.7468,24.7588,35500.0
2013-09-27 13:10:00,41.24,41.25,41.21,41.21,43900.0,24.7588,24.7648,24.7408,24.7408,43900.0
2013-09-27 13:20:00,41.21,41.23,41.2,41.2,27600.0,24.7408,24.7528,24.7348,24.7348,27600.0
2013-09-27 13:30:00,41.2,41.2,41.16,41.19,42100.0,24.7348,24.7348,24.7108,24.7288,42100.0
2013-09-27 13:40:00,41.19,41.19,41.15,41.18,23900.0,24.7288,24.7288,24.7048,24.7228,23900.0
2013-09-27 13:50:00,41.17,41.18,41.15,41.15,29300.0,24.7168,24.7228,24.7048,24.7048,29300.0
2013-09-27 14:00:00,41.16,41.17,41.13,41.13,49800.0,24.7108,24.7168,24.6928,24.6928,49800.0
2013-09-27 14:10:00,41.14,41.15,41.11,41.13,70800.0,24.6988,24.7048,24.6808,24.6928,70800.0
2013-09-27 14:20:00,41.13,41.16,41.12,41.15,69700.0,24.6928,24.7108,24.6868,24.7048,69700.0
2013-09-27 14:30:00,41.15,41.18,41.13,41.17,50400.0,24.7048,24.7228,24.6928,24.7168,50400.0
2013-09-27 14:40:00,41.17,41.21,41.17,41.2,23400.0,24.7168,24.7408,24.7168,24.7348,23400.0
2013-09-27 14:50:00,41.2,41.21,41.17,41.17,24900.0,24.7348,24.7408,24.7168,24.7168,24900.0
2013-09-27 15:00:00,41.17,41.2,41.16,41.18,74600.0,24.7168,24.7348,24.7108,24.7228,74600.0
2013-09-27 15:10:00,41.18,41.2,41.15,41.19,26700.0,24.7228,24.7348,24.7048,24.7288,26700.0
2013-09-27 15:20:00,41.19,41.21,41.18,41.2,53800.0,24.7288,24.7408,24.7228,24.7348,53800.0
2013-09-27 15:30:00,41.2,41.25,41.19,41.25,61600.0,24.7348,24.7648,24.7288,24.7648,61600.0
2013-09-27 15:40:00,41.25,41.26,41.17,41.17,143900.0,24.7648,24.7708,24.7168,24.7168,143900.0
2013-09-27 15:50:00,41.18,41.25,41.18,41.22,211800.0,24.7228,24.7648,24.7228,24.7468,211800.0
2013-09-30 09:30:00,41.0,41.34,41.0,41.21,135200.0,24.6147,24.8188,24.6147,24.7408,135200.0
2013-09-30 09:40:00,41.18,41.24,41.13,41.2,41600.0,24.7228,24.7588,24.6928,24.7348,41600.0
2013-09-30 09:50:00,41.2,41.21,40.97,41.03,126800.0,24.7348,24.7408,24.5967,24.6327,126800.0
2013-09-30 10:00:00,41.03,41.12,40.99,41.08,79500.0,24.6327,24.6868,24.6087,24.6628,79500.0
2013-09-30 10:10:00,41.08,41.12,41.05,41.11,49200.0,24.6628,24.6868,24.6447,24.6808,49200.0
2013-09-30 10:20:00,41.11,41.19,41.1,41.18,77800.0,24.6808,24.7288,24.6748,24.7228,77800.0
2013-09-30 10:30:00,41.17,41.23,41.15,41.21,58200.0,24.7168,24.7528,24.7048,24.7408,58200.0
2013-09-30 10:40:00,41.21,41.21,41.11,41.12,54500.0,24.7408,24.7408,24.6808,24.6868,54500.0
2013-09-30 10:50:00,41.13,41.15,41.06,41.1,58600.0,24.6928,24.7048,24.6507,24.6748,58600.0
2013-09-30 11:00:00,41.1,41.13,41.03,41.05,44000.0,24.6748,24.6928,24.6327,24.6447,44000.0
2013-09-30 11:10:00,41.05,41.08,41.04,41.07,37700.0,24.6447,24.6628,24.6387,24.6568,37700.0
2013-09-30 11:20:00,41.07,41.11,41.04,41.07,45100.0,24.6568,24.6808,24.6387,24.6568,45100.0
2013-09-30 11:30:00,41.07,41.09,41.04,41.07,41100.0,24.6568,24.6688,24.6387,24.6568,41100.0
2013-09-30 11:40:00,41.06,41.07,41.01,41.05,45200.0,24.6507,24.6568,24.6207,24.6447,45200.0
2013-09-30 11:50:00,41.05,41.09,41.05,41.07,30200.0,24.6447,24.6688,24.6447,24.6568,30200.0
2013-09-30 12:00:00,41.07,41.08,41.01,41.02,45600.0,24.6568,24.6628,24.6207,24.6267,45600.0
2013-09-30 12:10:00,41.03,41.03,41.01,41.02,36600.0,24.6327,24.6327,24.6207,24.6267,36600.0
2013-09-30 12:20:00,41.02,41.05,40.99,41.05,37100.0,24.6267,24.6447,24.6087,24.6447,37100.0
2013-09-30 12:30:00,41.05,41.05,40.98,41.0,44500.0,24.6447,24.6447,24.6027,24.6147,44500.0
2013-09-30 12:40:00,41.0,41.02,40.98,41.0,32900.0,24.6147,24.6267,24.6027,24.6147,32900.0
2013-09-30 12:50:00,41.01,41.02,40.98,41.01,37300.0,24.6207,24.6267,24.6027,24.6207,37300.0
2013-09-30 13:00:00,41.01,41.02,40.99,40.99,39900.0,24.6207,24.6267,24.6087,24.6087,39900.0
2013-09-30 13:10:00,40.99,41.07,40.99,41.06,56600.0,24.6087,24.6568,24.6087,24.6507,56600.0
2013-09-30 13:20:00,41.07,41.07,40.98,40.98,47900.0,24.6568,24.6568,24.6027,24.6027,47900.0
2013-09-30 13:30:00,40.98,41.05,40.98,41.02,48000.0,24.6027,24.6447,24.6027,24.6267,48000.0
2013-09-30 13:40:00,41.02,41.08,41.01,41.06,34100.0,24.6267,24.6628,24.6207,24.6507,34100.0
2013-09-30 13:50:00,41.07,41.08,41.02,41.07,53600.0,24.6568,24.6628,24.6267,24.6568,53600.0
2013-09-30 14:00:00,41.07,41.1,41.05,41.1,54500.0,24.6568,24.6748,24.6447,24.6748,54500.0
2013-09-30 14:10:00,41.1,41.18,41.1,41.18,59800.0,24.6748,24.7228,24.6748,24.7228,59800.0
2013-09-30 14:20:00,41.18,41.18,41.08,41.08,61300.0,24.7228,24.7228,24.6628,24.6628,61300.0
2013-09-30 14:30:00,41.08,41.17,41.08,41.17,59600.0,24.6628,24.7168,24.6628,24.7168,59600.0
2013-09-30 14:40:00,41.17,41.18,41.14,41.17,35400.0,24.7168,24.7228,24.6988,24.7168,35400.0
2013-09-30 14:50:00,41.18,41.18,41.12,41.14,40100.0,24.7228,24.7228,24.6868,24.6988,40100.0
2013-09-30 15:00:00,41.14,41.14,41.07,41.07,89400.0,24.6988,24.6988,24.6568,24.6568,89400.0
2013-09-30 15:10:00,41.07,41.08,41.02,41.05,69400.0,24.6568,24.6628,24.6267,24.6447,69400.0
2013-09-30 15:20:00,41.05,41.05,41.0,41.01,113200.0,24.6447,24.6447,24.6147,24.6207,113200.0
2013-09-30 15:30:00,41.02,41.04,40.98,41.01,186100.0,24.6267,24.6387,24.6027,24.6207,186100.0
2013-09-30 15:40:00,41.01,41.07,40.99,41.06,185700.0,24.6207,24.6568,24.6087,24.6507,185700.0
2013-09-30 15:50:00,41.06,41.18,41.05,41.17,545800.0,24.6507,24.7228,24.6447,24.7168,545800.0
2013-10-01 09:30:00,41.3,41.39,41.17,41.17,123300.0,24.7948,24.8489,24.7168,24.7168,123300.0
2013-10-01 09:40:00,41.17,41.22,41.05,41.21,72800.0,24.7168,24.7468,24.6447,24.7408,72800.0
2013-10-01 09:50:00,41.23,41.27,41.19,41.23,119600.0,24.7528,24.7768,24.7288,24.7528,119600.0
2013-10-01 10:00:00,41.23,41.25,41.16,41.22,69800.0,24.7528,24.7648,24.7108,24.7468,69800.0
2013-10-01 10:10:00,41.22,41.26,41.15,41.15,86900.0,24.7468,24.7708,24.7048,24.7048,86900.0
2013-10-01 10:20:00,41.15,41.2,41.14,41.19,76800.0,24.7048,24.7348,24.6988,24.7288,76800.0
2013-10-01 10:30:00,41.19,41.24,41.16,41.21,94000.0,24.7288,24.7588,24.7108,24.7408,94000.0
2013-10-01 10:40:00,41.21,41.23,41.19,41.21,41200.0,24.7408,24.7528,24.7288,24.7408,41200.0
2013-10-01 10:50:00,41.21,41.23,41.19,41.21,63700.0,24.7408,24.7528,24.7288,24.7408,63700.0
2013-10-01 11:00:00,41.21,41.22,41.19,41.2,35600.0,24.7408,24.7468,24.7288,24.7348,35600.0
2013-10-01 11:10:00,41.21,41.25,41.19,41.25,50000.0,24.7408,24.7648,24.7288,24.7648,50000.0
2013-10-01 11:20:00,41.25,41.25,41.22,41.24,42900.0,24.7648,24.7648,24.7468,24.7588,42900.0
2013-10-01 11:30:00,41.24,41.27,41.23,41.26,48500.0,24.7588,24.7768,24.7528,24.7708,48500.0
2013-10-01 11:40:00,41.27,41.29,41.25,41.26,34900.0,24.7768,24.7888,24.7648,24.7708,34900.0
2013-10-01 11:50:00,41.26,41.26,41.22,41.23,53100.0,24.7708,24.7708,24.7468,24.7528,53100.0
2013-10-01 12:00:00,41.23,41.25,41.19,41.2,59400.0,24.7528,24.7648,24.7288,24.7348,59400.0
2013-10-01 12:10:00,41.2,41.2,41.15,41.15,23400.0,24.7348,24.7348,24.7048,24.7048,23400.0
2013-10-01 12:20:00,41.16,41.16,41.13,41.15,53600.0,24.7108,24.7108,24.6928,24.7048,53600.0
2013-10-01 12:30:00,41.15,41.16,41.14,41.15,35400.0,24.7048,24.7108,24.6988,24.7048,35400.0
2013-10-01 12:40:00,41.16,41.16,41.14,41.15,55100.0,24.7108,24.7108,24.6988,24.7048,55100.0
2013-10-01 12:50:00,41.16,41.21,41.16,41.19,55700.0,24.7108,24.7408,24.7108,24.7288,55700.0
2013-10-01 13:00:00,41.2,41.24,41.19,41.22,65300.0,24.7348,24.7588,24.7288,24.7468,65300.0
2013-10-01 13:10:00,41.22,41.27,41.21,41.26,38200.0,24.7468,24.7768,24.7408,24.7708,38200.0
2013-10-01 13:20:00,41.27,41.27,41.24,41.26,42900.0,24.7768,24.7768,24.7588,24.7708,42900.0
2013-10-01 13:30:00,41.25,41.26,41.23,41.24,21400.0,24.7648,24.7708,24.7528,24.7588,21400.0
2013-10-01 13:40:00,41.24,41.24,41.22,41.23,29300.0,24.7588,24.7588,24.7468,24.7528,29300.0
2013-10-01 13:50:00,41.22,41.24,41.22,41.23,38300.0,24.7468,24.7588,24.7468,24.7528,38300.0
2013-10-01 14:00:00,41.23,41.23,41.2,41.21,54700.0,24.7528,24.7528,24.7348,24.7408,54700.0
2013-10-01 14:10:00,41.21,41.21,41.19,41.2,23500.0,24.7408,24.7408,24.7288,24.7348,23500.0
2013-10-01 14:20:00,41.19,41.19,41.13,41.16,62800.0,24.7288,24.7288,24.6928,24.7108,62800.0
2013-10-01 14:30:00,41.16,41.18,41.12,41.15,69900.0,24.7108,24.7228,24.6868,24.7048,69900.0
2013-10-01 14:40:00,41.15,41.16,41.11,41.13,65800.0,24.7048,24.7108,24.6808,24.6928,65800.0
2013-10-01 14:50:00,41.13,41.18,41.13,41.17,53700.0,24.6928,24.7228,24.6928,24.7168,53700.0
2013-10-01 15:00:00,41.17,41.17,41.12,41.13,59000.0,24.7168,24.7168,24.6868,24.6928,59000.0
2013-10-01 15:10:00,41.14,41.17,41.12,41.15,69300.0,24.6988,24.7168,24.6868,24.7048,69300.0
2013-10-01 15:20:00,41.14,41.17,41.11,41.14,85700.0,24.6988,24.7168,24.6808,24.6988,85700.0
2013-10-01 15:30:00,41.14,41.2,41.14,41.19,99400.0,24.6988,24.7348,24.6988,24.7288,99400.0
2013-10-01 15:40:00,41.19,41.22,41.17,41.2,259500.0,24.7288,24.7468,24.7168,24.7348,259500.0
2013-10-01 15:50:00,41.21,41.27,41.17,41.26,313600.0,24.7408,24.7768,24.7168,24.7708,313600.0
2013-10-02 09:30:00,41.19,41.22,41.02,41.03,191300.0,24.7288,24.7468,24.6267,24.6327,191300.0
2013-10-02 09:40:00,41.03,41.09,40.98,40.98,149500.0,24.6327,24.6688,24.6027,24.6027,149500.0
2013-10-02 09:50:00,40.98,41.03,40.96,41.0,142200.0,24.6027,24.6327,24.5907,24.6147,142200.0
2013-10-02 10:00:00,40.99,41.14,40.98,41.12,200200.0,24.6087,24.6988,24.6027,24.6868,200200.0
2013-10-02 10:10:00,41.12,41.13,40.98,40.98,99000.0,24.6868,24.6928,24.6027,24.6027,99000.0
2013-10-02 10:20:00,40.97,41.03,40.95,41.01,103100.0,24.5967,24.6327,24.5847,24.6207,103100.0
2013-10-02 10:30:00,41.02,41.04,40.96,40.99,94500.0,24.6267,24.6387,24.5907,24.6087,94500.0
2013-10-02 10:40:00,40.99,41.01,40.96,40.99,115900.0,24.6087,24.6207,24.5907,24.6087,115900.0
2013-10-02 10:50:00,40.99,41.01,40.96,40.97,77600.0,24.6087,24.6207,24.5907,24.5967,77600.0
2013-10-02 11:00:00,40.97,41.0,40.96,40.99,42600.0,24.5967,24.6147,24.5907,24.6087,42600.0
2013-10-02 11:10:00,41.0,41.05,40.98,41.04,56600.0,24.6147,24.6447,24.6027,24.6387,56600.0
2013-10-02 11:20:00,41.04,41.09,41.03,41.06,59900.0,24.6387,24.6688,24.6327,24.6507,59900.0
2013-10-02 11:30:00,41.06,41.11,41.06,41.1,50900.0,24.6507,24.6808,24.6507,24.6748,50900.0
2013-10-02 11:40:00,41.11,41.15,41.08,41.13,60900.0,24.6808,24.7048,24.6628,24.6928,60900.0
2013-10-02 11:50:00,41.14,41.15,41.12,41.12,33600.0,24.6988,24.7048,24.6868,24.6868,33600.0
2013-10-02 12:00:00,41.12,41.16,41.11,41.15,50800.0,24.6868,24.7108,24.6808,24.7048,50800.0
2013-10-02 12:10:00,41.16,41.17,41.13,41.16,48200.0,24.7108,24.7168,24.6928,24.7108,48200.0
2013-10-02 12:20:00,41.17,41.21,41.17,41.19,51100.0,24.7168,24.7408,24.7168,24.7288,51100.0
2013-10-02 12:30:00,41.18,41.25,41.18,41.25,34400.0,24.7228,24.7648,24.7228,24.7648,34400.0
2013-10-02 12:40:00,41.25,41.29,41.23,41.25,43500.0,24.7648,24.7888,24.7528,24.7648,43500.0
2013-10-02 12:50:00,41.26,41.27,41.24,41.27,37700.0,24.7708,24.7768,24.7588,24.7768,37700.0
2013-10-02 13:00:00,41.26,41.29,41.24,41.25,51300.0,24.7708,24.7888,24.7588,24.7648,51300.0
2013-10-02 13:10:00,41.25,41.26,41.22,41.25,50800.0,24.7648,24.7708,24.7468,24.7648,50800.0
2013-10-02 13:20:00,41.25,41.29,41.24,41.28,43400.0,24.7648,24.7888,24.7588,24.7828,43400.0
2013-10-02 13:30:00,41.29,41.32,41.26,41.29,54000.0,24.7888,24.8068,24.7708,24.7888,54000.0
2013-10-02 13:40:00,41.28,41.3,41.25,41.25,46800.0,24.7828,24.7948,24.7648,24.7648,46800.0
2013-10-02 13:50:00,41.25,41.27,41.2,41.2,85100.0,24.7648,24.7768,24.7348,24.7348,85100.0
2013-10-02 14:00:00,41.21,41.22,41.17,41.21,64700.0,24.7408,24.7468,24.7168,24.7408,64700.0
2013-10-02 14:10:00,41.21,41.21,41.16,41.16,59400.0,24.7408,24.7408,24.7108,24.7108,59400.0
2013-10-02 14:20:00,41.16,41.2,41.15,41.19,43400.0,24.7108,24.7348,24.7048,24.7288,43400.0
2013-10-02 14:30:00,41.19,41.25,41.18,41.22,69300.0,24.7288,24.7648,24.7228,24.7468,69300.0
2013-10-02 14:40:00,41.22,41.22,41.2,41.2,51300.0,24.7468,24.7468,24.7348,24.7348,51300.0
2013-10-02 14:50:00,41.2,41.22,41.19,41.21,54800.0,24.7348,24.7468,24.7288,24.7408,54800.0
2013-10-02 15:00:00,41.2,41.24,41.19,41.23,95300.0,24.7348,24.7588,24.7288,24.7528,95300.0
2013-10-02 15:10:00,41.24,41.25,41.22,41.25,56300.0,24.7588,24.7648,24.7468,24.7648,56300.0
2013-10-02 15:20:00,41.25,41.25,41.21,41.21,61600.0,24.7648,24.7648,24.7408,24.7408,61600.0
2013-10-02 15:30:00,41.22,41.26,41.21,41.23,150100.0,24.7468,24.7708,24.7408,24.7528,150100.0
2013-10-02 15:40:00,41.23,41.25,41.19,41.21,154400.0,24.7528,24.7648,24.7288,24.7408,154400.0
2013-10-02 15:50:00,41.21,41.35,41.21,41.33,412500.0,24.7408,24.8249,24.7408,24.8128,412500.0
2013-10-03 09:30:00,41.11,41.12,40.75,40.8,356500.0,24.6808,24.6868,24.4646,24.4947,356500.0
2013-10-03 09:40:00,40.81,40.84,40.65,40.66,218200.0,24.5007,24.5187,24.4046,24.4106,218200.0
2013-10-03 09:50:00,40.66,40.67,40.56,40.57,234900.0,24.4106,24.4166,24.3506,24.3566,234900.0
2013-10-03 10:00:00,40.56,40.66,40.55,40.64,208800.0,24.3506,24.4106,24.3446,24.3986,208800.0
2013-10-03 10:10:00,40.63,40.67,40.6,40.61,130000.0,24.3926,24.4166,24.3746,24.3806,130000.0
2013-10-03 10:20:00,40.61,40.67,40.56,40.64,123200.0,24.3806,24.4166,24.3506,24.3986,123200.0
2013-10-03 10:30:00,40.65,40.7,40.64,40.69,108600.0,24.4046,24.4346,24.3986,24.4286,108600.0
2013-10-03 10:40:00,40.69,40.72,40.65,40.67,80300.0,24.4286,24.4466,24.4046,24.4166,80300.0
2013-10-03 10:50:00,40.68,40.7,40.66,40.66,66000.0,24.4226,24.4346,24.4106,24.4106,66000.0
2013-10-03 11:00:00,40.67,40.68,40.62,40.63,86800.0,24.4166,24.4226,24.3866,24.3926,86800.0
2013-10-03 11:10:00,40.63,40.63,40.57,40.57,114000.0,24.3926,24.3926,24.3566,24.3566,114000.0
2013-10-03 11:20:00,40.58,40.62,40.57,40.57,69700.0,24.3626,24.3866,24.3566,24.3566,69700.0
2013-10-03 11:30:00,40.58,40.63,40.56,40.61,73400.0,24.3626,24.3926,24.3506,24.3806,73400.0
2013-10-03 11:40:00,40.61,40.67,40.61,40.64,65500.0,24.3806,24.4166,24.3806,24.3986,65500.0
2013-10-03 11:50:00,40.64,40.73,40.64,40.7,73200.0,24.3986,24.4526,24.3986,24.4346,73200.0
2013-10-03 12:00:00,40.71,40.73,40.66,40.66,69900.0,24.4406,24.4526,24.4106,24.4106,69900.0
2013-10-03 12:10:00,40.66,40.68,40.62,40.65,49300.0,24.4106,24.4226,24.3866,24.4046,49300.0
2013-10-03 12:20:00,40.66,40.66,40.61,40.64,63300.0,24.4106,24.4106,24.3806,24.3986,63300.0
2013-10-03 12:30:00,40.64,40.67,40.62,40.65,67200.0,24.3986,24.4166,24.3866,24.4046,67200.0
2013-10-03 12:40:00,40.66,40.76,40.65,40.76,69700.0,24.4106,24.4706,24.4046,24.4706,69700.0
2013-10-03 12:50:00,40.76,40.78,40.74,40.76,68100.0,24.4706,24.4826,24.4586,24.4706,68100.0
2013-10-03 13:00:00,40.76,40.78,40.73,40.77,45700.0,24.4706,24.4826,24.4526,24.4766,45700.0
2013-10-03 13:10:00,40.77,40.79,40.75,40.79,44300.0,24.4766,24.4887,24.4646,24.4887,44300.0
2013-10-03 13:20:00,40.78,40.83,40.77,40.81,54700.0,24.4826,24.5127,24.4766,24.5007,54700.0
2013-10-03 13:30:00,40.82,40.84,40.79,40.79,49300.0,24.5067,24.5187,24.4887,24.4887,49300.0
2013-10-03 13:40:00,40.78,40.88,40.78,40.88,56800.0,24.4826,24.5427,24.4826,24.5427,56800.0
2013-10-03 13:50:00,40.87,40.88,40.8,40.83,122100.0,24.5367,24.5427,24.4947,24.5127,122100.0
2013-10-03 14:00:00,40.83,40.84,40.73,40.74,101800.0,24.5127,24.5187,24.4526,24.4586,101800.0
2013-10-03 14:10:00,40.74,40.74,40.66,40.69,89900.0,24.4586,24.4586,24.4106,24.4286,89900.0
2013-10-03 14:20:00,40.69,40.69,40.61,40.63,124600.0,24.4286,24.4286,24.3806,24.3926,124600.0
2013-10-03 14:30:00,40.62,40.66,40.6,40.64,80800.0,24.3866,24.4106,24.3746,24.3986,80800.0
2013-10-03 14:40:00,40.63,40.68,40.63,40.68,43900.0,24.3926,24.4226,24.3926,24.4226,43900.0
2013-10-03 14:50:00,40.68,40.71,40.64,40.67,79900.0,24.4226,24.4406,24.3986,24.4166,79900.0
2013-10-03 15:00:00,40.67,40.68,40.64,40.64,74600.0,24.4166,24.4226,24.3986,24.3986,74600.0
2013-10-03 15:10:00,40.64,40.66,40.62,40.65,82700.0,24.3986,24.4106,24.3866,24.4046,82700.0
2013-10-03 15:20:00,40.65,40.68,40.63,40.68,98100.0,24.4046,24.4226,24.3926,24.4226,98100.0
2013-10-03 15:30:00,40.67,40.69,40.65,40.69,122200.0,24.4166,24.4286,24.4046,24.4286,122200.0
2013-10-03 15:40:00,40.69,40.69,40.61,40.61,265900.0,24.4286,24.4286,24.3806,24.3806,265900.0
2013-10-03 15:50:00,40.61,40.63,40.55,40.56,548900.0,24.3806,24.3926,24.3446,24.3506,548900.0
2013-10-04 09:30:00,40.61,40.68,40.52,40.67,182900.0,24.3806,24.4226,24.3266,24.4166,182900.0
2013-10-04 09:40:00,40.68,40.74,40.56,40.64,116600.0,24.4226,24.4586,24.3506,24.3986,116600.0
2013-10-04 09:50:00,40.64,40.7,40.57,40.7,158500.0,24.3986,24.4346,24.3566,24.4346,158500.0
2013-10-04 10:00:00,40.7,40.73,40.61,40.61,104800.0,24.4346,24.4526,24.3806,24.3806,104800.0
2013-10-04 10:10:00,40.61,40.66,40.57,40.65,97200.0,24.3806,24.4106,24.3566,24.4046,97200.0
2013-10-04 10:20:00,40.65,40.66,40.61,40.63,60300.0,24.4046,24.4106,24.3806,24.3926,60300.0
2013-10-04 10:30:00,40.64,40.75,40.64,40.71,74000.0,24.3986,24.4646,24.3986,24.4406,74000.0
2013-10-04 10:40:00,40.72,40.72,40.57,40.57,57800.0,24.4466,24.4466,24.3566,24.3566,57800.0
2013-10-04 10:50:00,40.57,40.59,40.54,40.55,64700.0,24.3566,24.3686,24.3386,24.3446,64700.0
2013-10-04 11:00:00,40.54,40.54,40.46,40.47,198200.0,24.3386,24.3386,24.2905,24.2965,198200.0
2013-10-04 11:10:00,40.47,40.47,40.41,40.47,86700.0,24.2965,24.2965,24.2605,24.2965,86700.0
2013-10-04 11:20:00,40.48,40.48,40.44,40.45,55100.0,24.3025,24.3025,24.2785,24.2845,55100.0
2013-10-04 11:30:00,40.44,40.5,40.44,40.48,62000.0,24.2785,24.3145,24.2785,24.3025,62000.0
2013-10-04 11:40:00,40.49,40.55,40.49,40.55,44800.0,24.3085,24.3446,24.3085,24.3446,44800.0
2013-10-04 11:50:00,40.55,40.59,40.55,40.57,45000.0,24.3446,24.3686,24.3446,24.3566,45000.0
2013-10-04 12:00:00,40.58,40.58,40.53,40.54,37800.0,24.3626,24.3626,24.3326,24.3386,37800.0
2013-10-04 12:10:00,40.53,40.61,40.52,40.61,46900.0,24.3326,24.3806,24.3266,24.3806,46900.0
2013-10-04 12:20:00,40.61,40.62,40.55,40.61,60300.0,24.3806,24.3866,24.3446,24.3806,60300.0
2013-10-04 12:30:00,40.61,40.63,40.6,40.62,46500.0,24.3806,24.3926,24.3746,24.3866,46500.0
2013-10-04 12:40:00,40.63,40.66,40.61,40.62,50200.0,24.3926,24.4106,24.3806,24.3866,50200.0
2013-10-04 12:50:00,40.63,40.64,40.62,40.62,35500.0,24.3926,24.3986,24.3866,24.3866,35500.0
2013-10-04 13:00:00,40.62,40.66,40.62,40.65,31200.0,24.3866,24.4106,24.3866,24.4046,31200.0
2013-10-04 13:10:00,40.65,40.66,40.61,40.64,86900.0,24.4046,24.4106,24.3806,24.3986,86900.0
2013-10-04 13:20:00,40.64,40.64,40.55,40.57,56700.0,24.3986,24.3986,24.3446,24.3566,56700.0
2013-10-04 13:30:00,40.58,40.63,40.58,40.61,31000.0,24.3626,24.3926,24.3626,24.3806,31000.0
2013-10-04 13:40:00,40.6,40.61,40.55,40.56,46700.0,24.3746,24.3806,24.3446,24.3506,46700.0
2013-10-04 13:50:00,40.57,40.58,40.55,40.57,33500.0,24.3566,24.3626,24.3446,24.3566,33500.0
2013-10-04 14:00:00,40.56,40.58,40.55,40.58,47900.0,24.3506,24.3626,24.3446,24.3626,47900.0
2013-10-04 14:10:00,40.58,40.63,40.57,40.61,23000.0,24.3626,24.3926,24.3566,24.3806,23000.0
2013-10-04 14:20:00,40.62,40.63,40.58,40.63,31900.0,24.3866,24.3926,24.3626,24.3926,31900.0
2013-10-04 14:30:00,40.63,40.65,40.61,40.64,34600.0,24.3926,24.4046,24.3806,24.3986,34600.0
2013-10-04 14:40:00,40.63,40.65,40.62,40.64,42000.0,24.3926,24.4046,24.3866,24.3986,42000.0
2013-10-04 14:50:00,40.65,40.67,40.64,40.64,61200.0,24.4046,24.4166,24.3986,24.3986,61200.0
2013-10-04 15:00:00,40.65,40.66,40.63,40.64,53300.0,24.4046,24.4106,24.3926,24.3986,53300.0
2013-10-04 15:10:00,40.64,40.66,40.61,40.64,58900.0,24.3986,24.4106,24.3806,24.3986,58900.0
2013-10-04 15:20:00,40.64,40.64,40.6,40.61,45600.0,24.3986,24.3986,24.3746,24.3806,45600.0
2013-10-04 15:30:00,40.61,40.62,40.57,40.62,107800.0,24.3806,24.3866,24.3566,24.3866,107800.0
2013-10-04 15:40:00,40.61,40.64,40.57,40.63,122200.0,24.3806,24.3986,24.3566,24.3926,122200.0
2013-10-04 15:50:00,40.63,40.67,40.6,40.64,231500.0,24.3926,24.4166,24.3746,24.3986,231500.0
2013-10-07 09:30:00,40.52,40.53,40.43,40.44,164000.0,24.3266,24.3326,24.2725,24.2785,164000.0
2013-10-07 09:40:00,40.44,40.47,40.36,40.39,178400.0,24.2785,24.2965,24.2305,24.2485,178400.0
2013-10-07 09:50:00,40.38,40.42,40.36,40.41,77300.0,24.2425,24.2665,24.2305,24.2605,77300.0
2013-10-07 10:00:00,40.41,40.47,40.36,40.46,120500.0,24.2605,24.2965,24.2305,24.2905,120500.0
2013-10-07 10:10:00,40.46,40.54,40.46,40.5,115700.0,24.2905,24.3386,24.2905,24.3145,115700.0
2013-10-07 10:20:00,40.51,40.52,40.48,40.49,166100.0,24.3206,24.3266,24.3025,24.3085,166100.0
2013-10-07 10:30:00,40.5,40.53,40.47,40.52,141300.0,24.3145,24.3326,24.2965,24.3266,141300.0
2013-10-07 10:40:00,40.52,40.54,40.48,40.5,61700.0,24.3266,24.3386,24.3025,24.3145,61700.0
2013-10-07 10:50:00,40.51,40.61,40.5,40.61,48400.0,24.3206,24.3806,24.3145,24.3806,48400.0
2013-10-07 11:00:00,40.6,40.67,40.58,40.67,66200.0,24.3746,24.4166,24.3626,24.4166,66200.0
2013-10-07 11:10:00,40.67,40.72,40.67,40.68,55300.0,24.4166,24.4466,24.4166,24.4226,55300.0
2013-10-07 11:20:00,40.69,40.72,40.63,40.63,62600.0,24.4286,24.4466,24.3926,24.3926,62600.0
2013-10-07 11:30:00,40.63,40.69,40.63,40.64,54900.0,24.3926,24.4286,24.3926,24.3986,54900.0
2013-10-07 11:40:00,40.64,40.68,40.63,40.65,71200.0,24.3986,24.4226,24.3926,24.4046,71200.0
2013-10-07 11:50:00,40.65,40.67,40.63,40.64,49100.0,24.4046,24.4166,24.3926,24.3986,49100.0
2013-10-07 12:00:00,40.63,40.64,40.58,40.58,80300.0,24.3926,24.3986,24.3626,24.3626,80300.0
2013-10-07 12:10:00,40.59,40.62,40.59,40.61,32500.0,24.3686,24.3866,24.3686,24.3806,32500.0
2013-10-07 12:20:00,40.61,40.62,40.59,40.6,52300.0,24.3806,24.3866,24.3686,24.3746,52300.0
2013-10-07 12:30:00,40.59,40.6,40.56,40.57,43400.0,24.3686,24.3746,24.3506,24.3566,43400.0
2013-10-07 12:40:00,40.57,40.64,40.57,40.63,44000.0,24.3566,24.3986,24.3566,24.3926,44000.0
2013-10-07 12:50:00,40.63,40.64,40.57,40.57,37900.0,24.3926,24.3986,24.3566,24.3566,37900.0
2013-10-07 13:00:00,40.58,40.62,40.57,40.62,32600.0,24.3626,24.3866,24.3566,24.3866,32600.0
2013-10-07 13:10:00,40.62,40.66,40.59,40.6,31800.0,24.3866,24.4106,24.3686,24.3746,31800.0
2013-10-07 13:20:00,40.59,40.61,40.55,40.56,28400.0,24.3686,24.3806,24.3446,24.3506,28400.0
2013-10-07 13:30:00,40.56,40.58,40.54,40.54,45700.0,24.3506,24.3626,24.3386,24.3386,45700.0
2013-10-07 13:40:00,40.54,40.55,40.52,40.54,40500.0,24.3386,24.3446,24.3266,24.3386,40500.0
2013-10-07 13:50:00,40.53,40.6,40.53,40.6,40400.0,24.3326,24.3746,24.3326,24.3746,40400.0
2013-10-07 14:00:00,40.6,40.66,40.6,40.61,39700.0,24.3746,24.4106,24.3746,24.3806,39700.0
2013-10-07 14:10:00,40.61,40.65,40.6,40.62,56600.0,24.3806,24.4046,24.3746,24.3866,56600.0
2013-10-07 14:20:00,40.63,40.64,40.59,40.62,37600.0,24.3926,24.3986,24.3686,24.3866,37600.0
2013-10-07 14:30:00,40.62,40.65,40.62,40.63,42400.0,24.3866,24.4046,24.3866,24.3926,42400.0
2013-10-07 14:40:00,40.63,40.63,40.59,40.62,47700.0,24.3926,24.3926,24.3686,24.3866,47700.0
2013-10-07 14:50:00,40.63,40.67,40.61,40.66,39400.0,24.3926,24.4166,24.3806,24.4106,39400.0
2013-10-07 15:00:00,40.66,40.66,40.63,40.66,48100.0,24.4106,24.4106,24.3926,24.4106,48100.0
2013-10-07 15:10:00,40.66,40.68,40.65,40.65,45600.0,24.4106,24.4226,24.4046,24.4046,45600.0
2013-10-07 15:20:00,40.66,40.66,40.59,40.61,71600.0,24.4106,24.4106,24.3686,24.3806,71600.0
2013-10-07 15:30:00,40.61,40.62,40.55,40.58,86100.0,24.3806,24.3866,24.3446,24.3626,86100.0
2013-10-07 15:40:00,40.57,40.58,40.52,40.55,110100.0,24.3566,24.3626,24.3266,24.3446,110100.0
2013-10-07 15:50:00,40.55,40.57,40.48,40.48,310300.0,24.3446,24.3566,24.3025,24.3025,310300.0
2013-10-08 09:30:00,40.49,40.61,40.49,40.6,194100.0,24.3085,24.3806,24.3085,24.3746,194100.0
2013-10-08 09:40:00,40.59,40.7,40.58,40.69,104500.0,24.3686,24.4346,24.3626,24.4286,104500.0
2013-10-08 09:50:00,40.69,40.75,40.65,40.71,128000.0,24.4286,24.4646,24.4046,24.4406,128000.0
2013-10-08 10:00:00,40.72,40.74,40.65,40.7,73300.0,24.4466,24.4586,24.4046,24.4346,73300.0
2013-10-08 10:10:00,40.71,40.86,40.69,40.85,114800.0,24.4406,24.5307,24.4286,24.5247,114800.0
2013-10-08 10:20:00,40.85,40.99,40.84,40.98,153800.0,24.5247,24.6087,24.5187,24.6027,153800.0
2013-10-08 10:30:00,40.99,41.18,40.97,41.18,149400.0,24.6087,24.7228,24.5967,24.7228,149400.0
2013-10-08 10:40:00,41.18,41.19,41.12,41.16,140400.0,24.7228,24.7288,24.6868,24.7108,140400.0
2013-10-08 10:50:00,41.16,41.17,41.05,41.15,125500.0,24.7108,24.7168,24.6447,24.7048,125500.0
2013-10-08 11:00:00,41.15,41.18,41.1,41.17,82400.0,24.7048,24.7228,24.6748,24.7168,82400.0
2013-10-08 11:10:00,41.18,41.2,41.1,41.14,97200.0,24.7228,24.7348,24.6748,24.6988,97200.0
2013-10-08 11:20:00,41.14,41.15,41.08,41.1,94300.0,24.6988,24.7048,24.6628,24.6748,94300.0
2013-10-08 11:30:00,41.1,41.15,41.08,41.13,96400.0,24.6748,24.7048,24.6628,24.6928,96400.0
2013-10-08 11:40:00,41.12,41.19,41.12,41.13,100400.0,24.6868,24.7288,24.6868,24.6928,100400.0
2013-10-08 11:50:00,41.14,41.15,41.09,41.15,72500.0,24.6988,24.7048,24.6688,24.7048,72500.0
2013-10-08 12:00:00,41.15,41.19,41.14,41.16,88500.0,24.7048,24.7288,24.6988,24.7108,88500.0
2013-10-08 12:10:00,41.16,41.21,41.15,41.21,56900.0,24.7108,24.7408,24.7048,24.7408,56900.0
2013-10-08 12:20:00,41.21,41.3,41.21,41.3,147600.0,24.7408,24.7948,24.7408,24.7948,147600.0
2013-10-08 12:30:00,41.29,41.3,41.19,41.25,78900.0,24.7888,24.7948,24.7288,24.7648,78900.0
2013-10-08 12:40:00,41.26,41.29,41.24,41.27,111200.0,24.7708,24.7888,24.7588,24.7768,111200.0
2013-10-08 12:50:00,41.27,41.29,41.26,41.28,68300.0,24.7768,24.7888,24.7708,24.7828,68300.0
2013-10-08 13:00:00,41.28,41.29,41.22,41.22,79700.0,24.7828,24.7888,24.7468,24.7468,79700.0
2013-10-08 13:10:00,41.21,41.27,41.2,41.26,75700.0,24.7408,24.7768,24.7348,24.7708,75700.0
2013-10-08 13:20:00,41.26,41.26,41.2,41.22,104600.0,24.7708,24.7708,24.7348,24.7468,104600.0
2013-10-08 13:30:00,41.22,41.23,41.19,41.2,63300.0,24.7468,24.7528,24.7288,24.7348,63300.0
2013-10-08 13:40:00,41.19,41.22,41.14,41.16,88300.0,24.7288,24.7468,24.6988,24.7108,88300.0
2013-10-08 13:50:00,41.16,41.25,41.14,41.22,111500.0,24.7108,24.7648,24.6988,24.7468,111500.0
2013-10-08 14:00:00,41.22,41.22,41.14,41.14,82900.0,24.7468,24.7468,24.6988,24.6988,82900.0
2013-10-08 14:10:00,41.15,41.19,41.13,41.14,98800.0,24.7048,24.7288,24.6928,24.6988,98800.0
2013-10-08 14:20:00,41.14,41.18,41.11,41.13,103000.0,24.6988,24.7228,24.6808,24.6928,103000.0
2013-10-08 14:30:00,41.13,41.14,41.05,41.08,88400.0,24.6928,24.6988,24.6447,24.6628,88400.0
2013-10-08 14:40:00,41.08,41.1,41.05,41.07,69900.0,24.6628,24.6748,24.6447,24.6568,69900.0
2013-10-08 14:50:00,41.07,41.09,41.03,41.08,96800.0,24.6568,24.6688,24.6327,24.6628,96800.0
2013-10-08 15:00:00,41.08,41.12,41.07,41.09,111800.0,24.6628,24.6868,24.6568,24.6688,111800.0
2013-10-08 15:10:00,41.09,41.13,41.07,41.13,78700.0,24.6688,24.6928,24.6568,24.6928,78700.0
2013-10-08 15:20:00,41.13,41.18,41.1,41.1,161200.0,24.6928,24.7228,24.6748,24.6748,161200.0
2013-10-08 15:30:00,41.1,41.11,41.05,41.09,219400.0,24.6748,24.6808,24.6447,24.6688,219400.0
2013-10-08 15:40:00,41.09,41.15,41.06,41.07,216400.0,24.6688,24.7048,24.6507,24.6568,216400.0
2013-10-08 15:50:00,41.06,41.1,40.99,41.0,490200.0,24.6507,24.6748,24.6087,24.6147,490200.0
2013-10-09 09:30:00,41.12,41.34,41.04,41.33,168800.0,24.6868,24.8188,24.6387,24.8128,168800.0
2013-10-09 09:40:00,41.32,41.48,41.29,41.45,285700.0,24.8068,24.9029,24.7888,24.8849,285700.0
2013-10-09 09:50:00,41.45,41.8,41.43,41.67,257100.0,24.8849,25.095,24.8729,25.017,257100.0
2013-10-09 10:00:00,41.67,41.77,41.61,41.71,204400.0,25.017,25.077,24.9809,25.041,204400.0
2013-10-09 10:10:00,41.71,41.89,41.7,41.75,255300.0,25.041,25.149,25.035,25.065,255300.0
2013-10-09 10:20:00,41.75,41.87,41.73,41.78,243100.0,25.065,25.137,25.053,25.083,243100.0
2013-10-09 10:30:00,41.77,41.84,41.7,41.83,275900.0,25.077,25.119,25.035,25.113,275900.0
2013-10-09 10:40:00,41.84,41.85,41.65,41.66,195300.0,25.119,25.125,25.005,25.011,195300.0
2013-10-09 10:50:00,41.66,41.66,41.51,41.65,205500.0,25.011,25.011,24.9209,25.005,205500.0
2013-10-09 11:00:00,41.64,41.68,41.55,41.57,221300.0,24.999,25.023,24.9449,24.9569,221300.0
2013-10-09 11:10:00,41.56,41.58,41.51,41.57,117500.0,24.9509,24.9629,24.9209,24.9569,117500.0
2013-10-09 11:20:00,41.57,41.58,41.46,41.47,75900.0,24.9569,24.9629,24.8909,24.8969,75900.0
2013-10-09 11:30:00,41.47,41.48,41.41,41.45,134900.0,24.8969,24.9029,24.8609,24.8849,134900.0
2013-10-09 11:40:00,41.45,41.51,41.45,41.47,80500.0,24.8849,24.9209,24.8849,24.8969,80500.0
2013-10-09 11:50:00,41.47,41.47,41.41,41.44,58500.0,24.8969,24.8969,24.8609,24.8789,58500.0
2013-10-09 12:00:00,41.44,41.46,41.38,41.4,52400.0,24.8789,24.8909,24.8429,24.8549,52400.0
2013-10-09 12:10:00,41.39,41.41,41.28,41.33,68300.0,24.8489,24.8609,24.7828,24.8128,68300.0
2013-10-09 12:20:00,41.31,41.35,41.3,41.34,75500.0,24.8008,24.8249,24.7948,24.8188,75500.0
2013-10-09 12:30:00,41.34,41.37,41.32,41.33,73900.0,24.8188,24.8369,24.8068,24.8128,73900.0
2013-10-09 12:40:00,41.33,41.33,41.29,41.3,66400.0,24.8128,24.8128,24.7888,24.7948,66400.0
2013-10-09 12:50:00,41.3,41.32,41.26,41.26,40200.0,24.7948,24.8068,24.7708,24.7708,40200.0
2013-10-09 13:00:00,41.26,41.3,41.25,41.26,88100.0,24.7708,24.7948,24.7648,24.7708,88100.0
2013-10-09 13:10:00,41.27,41.3,41.26,41.29,72500.0,24.7768,24.7948,24.7708,24.7888,72500.0
2013-10-09 13:20:00,41.29,41.33,41.26,41.31,126400.0,24.7888,24.8128,24.7708,24.8008,126400.0
2013-10-09 13:30:00,41.3,41.36,41.28,41.28,49500.0,24.7948,24.8309,24.7828,24.7828,49500.0
2013-10-09 13:40:00,41.28,41.29,41.25,41.29,59800.0,24.7828,24.7888,24.7648,24.7888,59800.0
2013-10-09 13:50:00,41.29,41.31,41.26,41.26,38300.0,24.7888,24.8008,24.7708,24.7708,38300.0
2013-10-09 14:00:00,41.26,41.33,41.21,41.31,78400.0,24.7708,24.8128,24.7408,24.8008,78400.0
2013-10-09 14:10:00,41.32,41.32,41.26,41.29,61400.0,24.8068,24.8068,24.7708,24.7888,61400.0
2013-10-09 14:20:00,41.29,41.35,41.25,41.27,160400.0,24.7888,24.8249,24.7648,24.7768,160400.0
2013-10-09 14:30:00,41.26,41.34,41.26,41.33,83200.0,24.7708,24.8188,24.7708,24.8128,83200.0
2013-10-09 14:40:00,41.32,41.33,41.27,41.29,56900.0,24.8068,24.8128,24.7768,24.7888,56900.0
2013-10-09 14:50:00,41.29,41.33,41.26,41.29,65500.0,24.7888,24.8128,24.7708,24.7888,65500.0
2013-10-09 15:00:00,41.29,41.3,41.26,41.29,72700.0,24.7888,24.7948,24.7708,24.7888,72700.0
2013-10-09 15:10:00,41.29,41.32,41.26,41.27,117200.0,24.7888,24.8068,24.7708,24.7768,117200.0
2013-10-09 15:20:00,41.28,41.29,41.21,41.24,107700.0,24.7828,24.7888,24.7408,24.7588,107700.0
2013-10-09 15:30:00,41.23,41.27,41.22,41.23,115900.0,24.7528,24.7768,24.7468,24.7528,115900.0
2013-10-09 15:40:00,41.23,41.24,41.16,41.2,232900.0,24.7528,24.7588,24.7108,24.7348,232900.0
2013-10-09 15:50:00,41.2,41.31,41.19,41.28,725400.0,24.7348,24.8008,24.7288,24.7828,725400.0
2013-10-10 09:30:00,41.46,41.52,41.29,41.39,192900.0,24.8909,24.9269,24.7888,24.8489,192900.0
2013-10-10 09:40:00,41.39,41.39,41.18,41.24,184900.0,24.8489,24.8489,24.7228,24.7588,184900.0
2013-10-10 09:50:00,41.23,41.24,41.09,41.1,116700.0,24.7528,24.7588,24.6688,24.6748,116700.0
2013-10-10 10:00:00,41.1,41.1,40.95,41.01,182900.0,24.6748,24.6748,24.5847,24.6207,182900.0
2013-10-10 10:10:00,41.01,41.01,40.86,40.92,166000.0,24.6207,24.6207,24.5307,24.5667,166000.0
2013-10-10 10:20:00,40.92,41.05,40.91,40.96,158200.0,24.5667,24.6447,24.5607,24.5907,158200.0
2013-10-10 10:30:00,40.95,40.96,40.85,40.86,202500.0,24.5847,24.5907,24.5247,24.5307,202500.0
2013-10-10 10:40:00,40.87,40.87,40.77,40.77,147000.0,24.5367,24.5367,24.4766,24.4766,147000.0
2013-10-10 10:50:00,40.77,40.79,40.71,40.72,194600.0,24.4766,24.4887,24.4406,24.4466,194600.0
2013-10-10 11:00:00,40.73,40.74,40.69,40.72,120000.0,24.4526,24.4586,24.4286,24.4466,120000.0
2013-10-10 11:10:00,40.72,40.79,40.71,40.79,101700.0,24.4466,24.4887,24.4406,24.4887,101700.0
2013-10-10 11:20:00,40.79,40.81,40.74,40.79,149800.0,24.4887,24.5007,24.4586,24.4887,149800.0
2013-10-10 11:30:00,40.8,41.07,40.79,41.07,170400.0,24.4947,24.6568,24.4887,24.6568,170400.0
2013-10-10 11:40:00,41.08,41.14,41.04,41.12,90500.0,24.6628,24.6988,24.6387,24.6868,90500.0
2013-10-10 11:50:00,41.13,41.13,41.07,41.08,55000.0,24.6928,24.6928,24.6568,24.6628,55000.0
2013-10-10 12:00:00,41.08,41.13,41.02,41.12,62600.0,24.6628,24.6928,24.6267,24.6868,62600.0
2013-10-10 12:10:00,41.12,41.12,41.09,41.11,35700.0,24.6868,24.6868,24.6688,24.6808,35700.0
2013-10-10 12:20:00,41.1,41.11,41.01,41.02,58500.0,24.6748,24.6808,24.6207,24.6267,58500.0
2013-10-10 12:30:00,41.03,41.04,40.99,41.03,63000.0,24.6327,24.6387,24.6087,24.6327,63000.0
2013-10-10 12:40:00,41.04,41.05,41.02,41.04,36400.0,24.6387,24.6447,24.6267,24.6387,36400.0
2013-10-10 12:50:00,41.04,41.1,41.03,41.1,68800.0,24.6387,24.6748,24.6327,24.6748,68800.0
2013-10-10 13:00:00,41.1,41.11,41.08,41.1,31000.0,24.6748,24.6808,24.6628,24.6748,31000.0
2013-10-10 13:10:00,41.09,41.15,41.09,41.1,55900.0,24.6688,24.7048,24.6688,24.6748,55900.0
2013-10-10 13:20:00,41.11,41.17,41.11,41.16,38000.0,24.6808,24.7168,24.6808,24.7108,38000.0
2013-10-10 13:30:00,41.16,41.21,41.15,41.2,31400.0,24.7108,24.7408,24.7048,24.7348,31400.0
2013-10-10 13:40:00,41.2,41.24,41.18,41.24,42700.0,24.7348,24.7588,24.7228,24.7588,42700.0
2013-10-10 13:50:00,41.23,41.29,41.23,41.28,38800.0,24.7528,24.7888,24.7528,24.7828,38800.0
2013-10-10 14:00:00,41.28,41.3,41.26,41.28,94700.0,24.7828,24.7948,24.7708,24.7828,94700.0
2013-10-10 14:10:00,41.28,41.33,41.27,41.32,93400.0,24.7828,24.8128,24.7768,24.8068,93400.0
2013-10-10 14:20:00,41.31,41.33,41.3,41.32,32100.0,24.8008,24.8128,24.7948,24.8068,32100.0
2013-10-10 14:30:00,41.32,41.38,41.3,41.36,48800.0,24.8068,24.8429,24.7948,24.8309,48800.0
2013-10-10 14:40:00,41.36,41.36,41.31,41.31,37700.0,24.8309,24.8309,24.8008,24.8008,37700.0
2013-10-10 14:50:00,41.31,41.34,41.3,41.32,43300.0,24.8008,24.8188,24.7948,24.8068,43300.0
2013-10-10 15:00:00,41.32,41.48,41.32,41.47,100900.0,24.8068,24.9029,24.8068,24.8969,100900.0
2013-10-10 15:10:00,41.47,41.59,41.47,41.58,163800.0,24.8969,24.9689,24.8969,24.9629,163800.0
2013-10-10 15:20:00,41.57,41.58,41.51,41.52,91500.0,24.9569,24.9629,24.9209,24.9269,91500.0
2013-10-10 15:30:00,41.53,41.54,41.46,41.46,88000.0,24.9329,24.9389,24.8909,24.8909,88000.0
2013-10-10 15:40:00,41.47,41.52,41.43,41.45,164500.0,24.8969,24.9269,24.8729,24.8849,164500.0
2013-10-10 15:50:00,41.45,41.57,41.44,41.57,342900.0,24.8849,24.9569,24.8789,24.9569,342900.0
2013-10-11 09:30:00,41.53,41.65,41.49,41.57,150000.0,24.9329,25.005,24.9089,24.9569,150000.0
2013-10-11 09:40:00,41.58,41.59,41.37,41.47,122700.0,24.9629,24.9689,24.8369,24.8969,122700.0
2013-10-11 09:50:00,41.46,41.61,41.46,41.51,66700.0,24.8909,24.9809,24.8909,24.9209,66700.0
2013-10-11 10:00:00,41.51,41.55,41.48,41.54,107900.0,24.9209,24.9449,24.9029,24.9389,107900.0
2013-10-11 10:10:00,41.53,41.62,41.53,41.54,110400.0,24.9329,24.9869,24.9329,24.9389,110400.0
2013-10-11 10:20:00,41.55,41.56,41.5,41.55,123600.0,24.9449,24.9509,24.9149,24.9449,123600.0
2013-10-11 10:30:00,41.55,41.62,41.54,41.62,90100.0,24.9449,24.9869,24.9389,24.9869,90100.0
2013-10-11 10:40:00,41.62,41.65,41.61,41.64,72300.0,24.9869,25.005,24.9809,24.999,72300.0
2013-10-11 10:50:00,41.65,41.65,41.58,41.6,60900.0,25.005,25.005,24.9629,24.9749,60900.0
2013-10-11 11:00:00,41.6,41.64,41.6,41.62,43000.0,24.9749,24.999,24.9749,24.9869,43000.0
2013-10-11 11:10:00,41.62,41.65,41.61,41.61,47100.0,24.9869,25.005,24.9809,24.9809,47100.0
2013-10-11 11:20:00,41.62,41.62,41.56,41.6,39500.0,24.9869,24.9869,24.9509,24.9749,39500.0
2013-10-11 11:30:00,41.6,41.65,41.59,41.65,66700.0,24.9749,25.005,24.9689,25.005,66700.0
2013-10-11 11:40:00,41.65,41.65,41.6,41.63,57600.0,25.005,25.005,24.9749,24.993,57600.0
2013-10-11 11:50:00,41.62,41.64,41.61,41.62,51600.0,24.9869,24.999,24.9809,24.9869,51600.0
2013-10-11 12:00:00,41.61,41.68,41.61,41.67,79000.0,24.9809,25.023,24.9809,25.017,79000.0
2013-10-11 12:10:00,41.66,41.71,41.64,41.7,56500.0,25.011,25.041,24.999,25.035,56500.0
2013-10-11 12:20:00,41.7,41.72,41.67,41.67,73400.0,25.035,25.047,25.017,25.017,73400.0
2013-10-11 12:30:00,41.67,41.69,41.65,41.66,45700.0,25.017,25.029,25.005,25.011,45700.0
2013-10-11 12:40:00,41.66,41.66,41.63,41.63,24700.0,25.011,25.011,24.993,24.993,24700.0
2013-10-11 12:50:00,41.64,41.65,41.62,41.64,46000.0,24.999,25.005,24.9869,24.999,46000.0
2013-10-11 13:00:00,41.63,41.64,41.6,41.64,38000.0,24.993,24.999,24.9749,24.999,38000.0
2013-10-11 13:10:00,41.64,41.65,41.6,41.61,29300.0,24.999,25.005,24.9749,24.9809,29300.0
2013-10-11 13:20:00,41.62,41.65,41.6,41.65,44500.0,24.9869,25.005,24.9749,25.005,44500.0
2013-10-11 13:30:00,41.64,41.66,41.62,41.62,59200.0,24.999,25.011,24.9869,24.9869,59200.0
2013-10-11 13:40:00,41.63,41.63,41.6,41.63,22900.0,24.993,24.993,24.9749,24.993,22900.0
2013-10-11 13:50:00,41.62,41.69,41.62,41.68,52200.0,24.9869,25.029,24.9869,25.023,52200.0
2013-10-11 14:00:00,41.68,41.7,41.67,41.7,27400.0,25.023,25.035,25.017,25.035,27400.0
2013-10-11 14:10:00,41.69,41.73,41.69,41.71,50000.0,25.029,25.053,25.029,25.041,50000.0
2013-10-11 14:20:00,41.71,41.72,41.69,41.69,40500.0,25.041,25.047,25.029,25.029,40500.0
2013-10-11 14:30:00,41.69,41.7,41.68,41.7,32500.0,25.029,25.035,25.023,25.035,32500.0
2013-10-11 14:40:00,41.69,41.73,41.69,41.72,75200.0,25.029,25.053,25.029,25.047,75200.0
2013-10-11 14:50:00,41.72,41.72,41.68,41.69,63400.0,25.047,25.047,25.023,25.029,63400.0
2013-10-11 15:00:00,41.69,41.7,41.64,41.68,233300.0,25.029,25.035,24.999,25.023,233300.0
2013-10-11 15:10:00,41.68,41.68,41.63,41.63,46300.0,25.023,25.023,24.993,24.993,46300.0
2013-10-11 15:20:00,41.64,41.65,41.61,41.61,68200.0,24.999,25.005,24.9809,24.9809,68200.0
2013-10-11 15:30:00,41.61,41.65,41.61,41.63,33800.0,24.9809,25.005,24.9809,24.993,33800.0
2013-10-11 15:40:00,41.63,41.65,41.6,41.62,96800.0,24.993,25.005,24.9749,24.9869,96800.0
2013-10-11 15:50:00,41.61,41.69,41.58,41.68,341800.0,24.9809,25.029,24.9629,25.023,341800.0
2013-10-14 09:30:00,41.52,41.53,41.13,41.27,183000.0,24.9269,24.9329,24.6928,24.7768,183000.0
2013-10-14 09:40:00,41.28,41.45,41.28,41.44,121800.0,24.7828,24.8849,24.7828,24.8789,121800.0
2013-10-14 09:50:00,41.44,41.49,41.03,41.03,116400.0,24.8789,24.9089,24.6327,24.6327,116400.0
2013-10-14 10:00:00,41.03,41.2,40.94,41.08,202900.0,24.6327,24.7348,24.5787,24.6628,202900.0
2013-10-14 10:10:00,41.08,41.14,40.95,40.95,95300.0,24.6628,24.6988,24.5847,24.5847,95300.0
2013-10-14 10:20:00,40.95,41.02,40.83,41.02,218600.0,24.5847,24.6267,24.5127,24.6267,218600.0
2013-10-14 10:30:00,41.01,41.03,40.89,40.93,58800.0,24.6207,24.6327,24.5487,24.5727,58800.0
2013-10-14 10:40:00,40.94,40.96,40.89,40.93,79400.0,24.5787,24.5907,24.5487,24.5727,79400.0
2013-10-14 10:50:00,40.93,40.96,40.91,40.94,101500.0,24.5727,24.5907,24.5607,24.5787,101500.0
2013-10-14 11:00:00,40.94,40.99,40.93,40.97,69100.0,24.5787,24.6087,24.5727,24.5967,69100.0
2013-10-14 11:10:00,40.98,41.04,40.98,41.01,138700.0,24.6027,24.6387,24.6027,24.6207,138700.0
2013-10-14 11:20:00,41.02,41.06,41.01,41.02,52300.0,24.6267,24.6507,24.6207,24.6267,52300.0
2013-10-14 11:30:00,41.03,41.12,41.02,41.1,74700.0,24.6327,24.6868,24.6267,24.6748,74700.0
2013-10-14 11:40:00,41.11,41.17,41.1,41.16,61800.0,24.6808,24.7168,24.6748,24.7108,61800.0
2013-10-14 11:50:00,41.16,41.23,41.13,41.2,74700.0,24.7108,24.7528,24.6928,24.7348,74700.0
2013-10-14 12:00:00,41.21,41.26,41.19,41.22,31600.0,24.7408,24.7708,24.7288,24.7468,31600.0
2013-10-14 12:10:00,41.21,41.22,41.03,41.08,83900.0,24.7408,24.7468,24.6327,24.6628,83900.0
2013-10-14 12:20:00,41.07,41.2,41.07,41.09,58500.0,24.6568,24.7348,24.6568,24.6688,58500.0
2013-10-14 12:30:00,41.09,41.16,41.08,41.15,25600.0,24.6688,24.7108,24.6628,24.7048,25600.0
2013-10-14 12:40:00,41.14,41.15,41.08,41.15,28600.0,24.6988,24.7048,24.6628,24.7048,28600.0
2013-10-14 12:50:00,41.16,41.17,41.12,41.14,44900.0,24.7108,24.7168,24.6868,24.6988,44900.0
2013-10-14 13:00:00,41.14,41.21,41.1,41.21,45400.0,24.6988,24.7408,24.6748,24.7408,45400.0
2013-10-14 13:10:00,41.2,41.27,41.2,41.21,45000.0,24.7348,24.7768,24.7348,24.7408,45000.0
2013-10-14 13:20:00,41.21,41.22,41.18,41.21,36600.0,24.7408,24.7468,24.7228,24.7408,36600.0
2013-10-14 13:30:00,41.2,41.23,41.18,41.19,60900.0,24.7348,24.7528,24.7228,24.7288,60900.0
2013-10-14 13:40:00,41.2,41.27,41.19,41.24,48000.0,24.7348,24.7768,24.7288,24.7588,48000.0
2013-10-14 13:50:00,41.25,41.26,41.19,41.21,59800.0,24.7648,24.7708,24.7288,24.7408,59800.0
2013-10-14 14:00:00,41.22,41.22,41.15,41.17,152000.0,24.7468,24.7468,24.7048,24.7168,152000.0
2013-10-14 14:10:00,41.17,41.18,41.16,41.17,73100.0,24.7168,24.7228,24.7108,24.7168,73100.0
2013-10-14 14:20:00,41.18,41.19,41.16,41.16,78300.0,24.7228,24.7288,24.7108,24.7108,78300.0
2013-10-14 14:30:00,41.16,41.17,41.09,41.12,84800.0,24.7108,24.7168,24.6688,24.6868,84800.0
2013-10-14 14:40:00,41.12,41.12,40.98,41.0,241300.0,24.6868,24.6868,24.6027,24.6147,241300.0
2013-10-14 14:50:00,41.01,41.11,41.01,41.07,131100.0,24.6207,24.6808,24.6207,24.6568,131100.0
2013-10-14 15:00:00,41.08,41.1,41.04,41.09,225700.0,24.6628,24.6748,24.6387,24.6688,225700.0
2013-10-14 15:10:00,41.11,41.16,41.1,41.12,170000.0,24.6808,24.7108,24.6748,24.6868,170000.0
2013-10-14 15:20:00,41.12,41.22,41.11,41.22,106400.0,24.6868,24.7468,24.6808,24.7468,106400.0
2013-10-14 15:30:00,41.22,41.29,41.2,41.24,160300.0,24.7468,24.7888,24.7348,24.7588,160300.0
2013-10-14 15:40:00,41.23,41.28,41.21,41.23,223800.0,24.7528,24.7828,24.7408,24.7528,223800.0
2013-10-14 15:50:00,41.23,41.35,41.21,41.35,330500.0,24.7528,24.8249,24.7408,24.8249,330500.0
2013-10-15 09:30:00,41.32,41.37,41.05,41.16,152200.0,24.8068,24.8369,24.6447,24.7108,152200.0
2013-10-15 09:40:00,41.15,41.18,41.02,41.1,91600.0,24.7048,24.7228,24.6267,24.6748,91600.0
2013-10-15 09:50:00,41.1,41.11,41.01,41.01,184500.0,24.6748,24.6808,24.6207,24.6207,184500.0
2013-10-15 10:00:00,41.02,41.08,40.95,41.08,205700.0,24.6267,24.6628,24.5847,24.6628,205700.0
2013-10-15 10:10:00,41.09,41.16,41.08,41.08,71100.0,24.6688,24.7108,24.6628,24.6628,71100.0
2013-10-15 10:20:00,41.09,41.13,41.05,41.12,81000.0,24.6688,24.6928,24.6447,24.6868,81000.0
2013-10-15 10:30:00,41.12,41.14,41.04,41.04,109100.0,24.6868,24.6988,24.6387,24.6387,109100.0
2013-10-15 10:40:00,41.04,41.08,41.02,41.06,72700.0,24.6387,24.6628,24.6267,24.6507,72700.0
2013-10-15 10:50:00,41.06,41.1,41.05,41.06,193600.0,24.6507,24.6748,24.6447,24.6507,193600.0
2013-10-15 11:00:00,41.06,41.07,40.98,41.0,120600.0,24.6507,24.6568,24.6027,24.6147,120600.0
2013-10-15 11:10:00,40.99,41.09,40.97,41.03,121700.0,24.6087,24.6688,24.5967,24.6327,121700.0
2013-10-15 11:20:00,41.02,41.06,41.02,41.05,47900.0,24.6267,24.6507,24.6267,24.6447,47900.0
2013-10-15 11:30:00,41.05,41.05,40.97,40.97,80700.0,24.6447,24.6447,24.5967,24.5967,80700.0
2013-10-15 11:40:00,40.98,40.98,40.9,40.91,103700.0,24.6027,24.6027,24.5547,24.5607,103700.0
2013-10-15 11:50:00,40.91,40.97,40.91,40.96,86500.0,24.5607,24.5967,24.5607,24.5907,86500.0
2013-10-15 12:00:00,40.97,41.05,40.96,41.05,53500.0,24.5967,24.6447,24.5907,24.6447,53500.0
2013-10-15 12:10:00,41.05,41.08,41.03,41.05,42500.0,24.6447,24.6628,24.6327,24.6447,42500.0
2013-10-15 12:20:00,41.05,41.05,40.94,40.94,58900.0,24.6447,24.6447,24.5787,24.5787,58900.0
2013-10-15 12:30:00,40.94,40.96,40.92,40.95,71900.0,24.5787,24.5907,24.5667,24.5847,71900.0
2013-10-15 12:40:00,40.95,40.97,40.93,40.93,41500.0,24.5847,24.5967,24.5727,24.5727,41500.0
2013-10-15 12:50:00,40.93,40.94,40.9,40.92,94800.0,24.5727,24.5787,24.5547,24.5667,94800.0
2013-10-15 13:00:00,40.91,40.92,40.9,40.91,56400.0,24.5607,24.5667,24.5547,24.5607,56400.0
2013-10-15 13:10:00,40.9,40.9,40.85,40.85,73200.0,24.5547,24.5547,24.5247,24.5247,73200.0
2013-10-15 13:20:00,40.85,40.85,40.8,40.81,86700.0,24.5247,24.5247,24.4947,24.5007,86700.0
2013-10-15 13:30:00,40.82,40.86,40.78,40.84,124800.0,24.5067,24.5307,24.4826,24.5187,124800.0
2013-10-15 13:40:00,40.84,40.89,40.83,40.89,47200.0,24.5187,24.5487,24.5127,24.5487,47200.0
2013-10-15 13:50:00,40.88,40.9,40.86,40.88,42000.0,24.5427,24.5547,24.5307,24.5427,42000.0
2013-10-15 14:00:00,40.88,40.9,40.88,40.9,57500.0,24.5427,24.5547,24.5427,24.5547,57500.0
2013-10-15 14:10:00,40.9,40.91,40.85,40.86,176700.0,24.5547,24.5607,24.5247,24.5307,176700.0
2013-10-15 14:20:00,40.86,40.87,40.77,40.8,182400.0,24.5307,24.5367,24.4766,24.4947,182400.0
2013-10-15 14:30:00,40.8,40.86,40.78,40.84,159400.0,24.4947,24.5307,24.4826,24.5187,159400.0
2013-10-15 14:40:00,40.85,40.86,40.77,40.82,137600.0,24.5247,24.5307,24.4766,24.5067,137600.0
2013-10-15 14:50:00,40.83,40.86,40.8,40.83,94700.0,24.5127,24.5307,24.4947,24.5127,94700.0
2013-10-15 15:00:00,40.83,40.95,40.82,40.95,198600.0,24.5127,24.5847,24.5067,24.5847,198600.0
2013-10-15 15:10:00,40.95,40.95,40.88,40.89,93300.0,24.5847,24.5847,24.5427,24.5487,93300.0
2013-10-15 15:20:00,40.88,40.9,40.87,40.87,102500.0,24.5427,24.5547,24.5367,24.5367,102500.0
2013-10-15 15:30:00,40.88,40.91,40.85,40.85,226400.0,24.5427,24.5607,24.5247,24.5247,226400.0
2013-10-15 15:40:00,40.86,40.91,40.82,40.9,367900.0,24.5307,24.5607,24.5067,24.5547,367900.0
2013-10-15 15:50:00,40.89,40.91,40.86,40.87,771500.0,24.5487,24.5607,24.5307,24.5367,771500.0
2013-10-16 09:30:00,40.94,41.01,40.85,40.9,206200.0,24.5787,24.6207,24.5247,24.5547,206200.0
2013-10-16 09:40:00,40.89,40.93,40.85,40.86,96000.0,24.5487,24.5727,24.5247,24.5307,96000.0
2013-10-16 09:50:00,40.85,41.02,40.85,40.91,146900.0,24.5247,24.6267,24.5247,24.5607,146900.0
2013-10-16 10:00:00,40.91,40.98,40.87,40.96,127000.0,24.5607,24.6027,24.5367,24.5907,127000.0
2013-10-16 10:10:00,40.97,41.0,40.91,41.0,92400.0,24.5967,24.6147,24.5607,24.6147,92400.0
2013-10-16 10:20:00,41.0,41.0,40.86,40.88,145200.0,24.6147,24.6147,24.5307,24.5427,145200.0
2013-10-16 10:30:00,40.87,40.93,40.86,40.89,99600.0,24.5367,24.5727,24.5307,24.5487,99600.0
2013-10-16 10:40:00,40.89,40.93,40.87,40.92,102800.0,24.5487,24.5727,24.5367,24.5667,102800.0
2013-10-16 10:50:00,40.92,40.99,40.91,40.97,73900.0,24.5667,24.6087,24.5607,24.5967,73900.0
2013-10-16 11:00:00,40.96,41.0,40.95,40.95,187500.0,24.5907,24.6147,24.5847,24.5847,187500.0
2013-10-16 11:10:00,40.95,40.98,40.92,40.92,92200.0,24.5847,24.6027,24.5667,24.5667,92200.0
2013-10-16 11:20:00,40.92,40.95,40.9,40.91,50300.0,24.5667,24.5847,24.5547,24.5607,50300.0
2013-10-16 11:30:00,40.92,40.96,40.92,40.96,42100.0,24.5667,24.5907,24.5667,24.5907,42100.0
2013-10-16 11:40:00,40.96,41.0,40.95,40.98,57300.0,24.5907,24.6147,24.5847,24.6027,57300.0
2013-10-16 11:50:00,40.97,41.01,40.96,41.01,54300.0,24.5967,24.6207,24.5907,24.6207,54300.0
2013-10-16 12:00:00,41.01,41.04,40.99,41.03,46200.0,24.6207,24.6387,24.6087,24.6327,46200.0
2013-10-16 12:10:00,41.04,41.06,41.02,41.06,35400.0,24.6387,24.6507,24.6267,24.6507,35400.0
2013-10-16 12:20:00,41.05,41.07,41.03,41.03,49400.0,24.6447,24.6568,24.6327,24.6327,49400.0
2013-10-16 12:30:00,41.02,41.06,41.01,41.03,47300.0,24.6267,24.6507,24.6207,24.6327,47300.0
2013-10-16 12:40:00,41.02,41.05,41.01,41.02,21700.0,24.6267,24.6447,24.6207,24.6267,21700.0
2013-10-16 12:50:00,41.02,41.02,40.99,40.99,30400.0,24.6267,24.6267,24.6087,24.6087,30400.0
2013-10-16 13:00:00,40.99,41.01,40.96,40.97,40900.0,24.6087,24.6207,24.5907,24.5967,40900.0
2013-10-16 13:10:00,40.97,41.04,40.96,41.04,39700.0,24.5967,24.6387,24.5907,24.6387,39700.0
2013-10-16 13:20:00,41.04,41.1,41.03,41.09,65000.0,24.6387,24.6748,24.6327,24.6688,65000.0
2013-10-16 13:30:00,41.09,41.15,41.08,41.14,48100.0,24.6688,24.7048,24.6628,24.6988,48100.0
2013-10-16 13:40:00,41.14,41.18,41.09,41.09,47200.0,24.6988,24.7228,24.6688,24.6688,47200.0
2013-10-16 13:50:00,41.1,41.11,41.07,41.07,32300.0,24.6748,24.6808,24.6568,24.6568,32300.0
2013-10-16 14:00:00,41.07,41.08,41.06,41.08,73300.0,24.6568,24.6628,24.6507,24.6628,73300.0
2013-10-16 14:10:00,41.08,41.08,41.02,41.03,75700.0,24.6628,24.6628,24.6267,24.6327,75700.0
2013-10-16 14:20:00,41.02,41.02,40.93,40.94,48200.0,24.6267,24.6267,24.5727,24.5787,48200.0
2013-10-16 14:30:00,40.93,40.96,40.91,40.94,107800.0,24.5727,24.5907,24.5607,24.5787,107800.0
2013-10-16 14:40:00,40.94,40.94,40.9,40.93,76500.0,24.5787,24.5787,24.5547,24.5727,76500.0
2013-10-16 14:50:00,40.92,40.93,40.87,40.89,65300.0,24.5667,24.5727,24.5367,24.5487,65300.0
2013-10-16 15:00:00,40.88,40.95,40.87,40.95,72400.0,24.5427,24.5847,24.5367,24.5847,72400.0
2013-10-16 15:10:00,40.95,41.07,40.95,41.05,94400.0,24.5847,24.6568,24.5847,24.6447,94400.0
2013-10-16 15:20:00,41.06,41.06,41.0,41.02,73300.0,24.6507,24.6507,24.6147,24.6267,73300.0
2013-10-16 15:30:00,41.03,41.21,41.02,41.17,215600.0,24.6327,24.7408,24.6267,24.7168,215600.0
2013-10-16 15:40:00,41.17,41.23,41.12,41.21,199200.0,24.7168,24.7528,24.6868,24.7408,199200.0
2013-10-16 15:50:00,41.2,41.28,41.18,41.28,401900.0,24.7348,24.7828,24.7228,24.7828,401900.0
2013-10-17 09:30:00,41.22,41.25,40.97,41.08,165800.0,24.7468,24.7648,24.5967,24.6628,165800.0
2013-10-17 09:40:00,41.08,41.19,41.02,41.18,81400.0,24.6628,24.7288,24.6267,24.7228,81400.0
2013-10-17 09:50:00,41.18,41.29,41.13,41.14,73900.0,24.7228,24.7888,24.6928,24.6988,73900.0
2013-10-17 10:00:00,41.15,41.29,41.15,41.26,85500.0,24.7048,24.7888,24.7048,24.7708,85500.0
2013-10-17 10:10:00,41.25,41.3,41.23,41.29,75900.0,24.7648,24.7948,24.7528,24.7888,75900.0
2013-10-17 10:20:00,41.29,41.31,41.27,41.27,164600.0,24.7888,24.8008,24.7768,24.7768,164600.0
2013-10-17 10:30:00,41.28,41.3,41.27,41.29,180000.0,24.7828,24.7948,24.7768,24.7888,180000.0
2013-10-17 10:40:00,41.28,41.32,41.27,41.28,145700.0,24.7828,24.8068,24.7768,24.7828,145700.0
2013-10-17 10:50:00,41.28,41.38,41.28,41.33,112800.0,24.7828,24.8429,24.7828,24.8128,112800.0
2013-10-17 11:00:00,41.33,41.34,41.29,41.34,62900.0,24.8128,24.8188,24.7888,24.8188,62900.0
2013-10-17 11:10:00,41.34,41.39,41.33,41.38,48500.0,24.8188,24.8489,24.8128,24.8429,48500.0
2013-10-17 11:20:00,41.39,41.5,41.37,41.48,89800.0,24.8489,24.9149,24.8369,24.9029,89800.0
2013-10-17 11:30:00,41.48,41.64,41.48,41.64,148600.0,24.9029,24.999,24.9029,24.999,148600.0
2013-10-17 11:40:00,41.63,41.68,41.61,41.64,105100.0,24.993,25.023,24.9809,24.999,105100.0
2013-10-17 11:50:00,41.64,41.67,41.58,41.58,65700.0,24.999,25.017,24.9629,24.9629,65700.0
2013-10-17 12:00:00,41.59,41.65,41.59,41.65,62800.0,24.9689,25.005,24.9689,25.005,62800.0
2013-10-17 12:10:00,41.65,41.73,41.64,41.71,96200.0,25.005,25.053,24.999,25.041,96200.0
2013-10-17 12:20:00,41.71,41.77,41.68,41.75,64300.0,25.041,25.077,25.023,25.065,64300.0
2013-10-17 12:30:00,41.75,41.81,41.75,41.81,48400.0,25.065,25.101,25.065,25.101,48400.0
2013-10-17 12:40:00,41.82,41.85,41.77,41.82,68800.0,25.107,25.125,25.077,25.107,68800.0
2013-10-17 12:50:00,41.82,41.92,41.82,41.9,78200.0,25.107,25.1671,25.107,25.155,78200.0
2013-10-17 13:00:00,41.9,41.9,41.81,41.82,57800.0,25.155,25.155,25.101,25.107,57800.0
2013-10-17 13:10:00,41.81,41.81,41.67,41.73,65400.0,25.101,25.101,25.017,25.053,65400.0
2013-10-17 13:20:00,41.73,41.76,41.69,41.71,34700.0,25.053,25.071,25.029,25.041,34700.0
2013-10-17 13:30:00,41.71,41.72,41.69,41.72,41400.0,25.041,25.047,25.029,25.047,41400.0
2013-10-17 13:40:00,41.72,41.8,41.71,41.75,42500.0,25.047,25.095,25.041,25.065,42500.0
2013-10-17 13:50:00,41.75,41.76,41.7,41.7,38600.0,25.065,25.071,25.035,25.035,38600.0
2013-10-17 14:00:00,41.71,41.81,41.69,41.81,47300.0,25.041,25.101,25.029,25.101,47300.0
2013-10-17 14:10:00,41.8,41.83,41.76,41.77,49400.0,25.095,25.113,25.071,25.077,49400.0
2013-10-17 14:20:00,41.77,41.84,41.76,41.8,53000.0,25.077,25.119,25.071,25.095,53000.0
2013-10-17 14:30:00,41.79,41.81,41.79,41.8,28500.0,25.089,25.101,25.089,25.095,28500.0
2013-10-17 14:40:00,41.81,41.83,41.79,41.8,47100.0,25.101,25.113,25.089,25.095,47100.0
2013-10-17 14:50:00,41.81,41.85,41.8,41.85,43600.0,25.101,25.125,25.095,25.125,43600.0
2013-10-17 15:00:00,41.85,41.89,41.84,41.85,74700.0,25.125,25.149,25.119,25.125,74700.0
2013-10-17 15:10:00,41.85,41.87,41.81,41.81,58000.0,25.125,25.137,25.101,25.101,58000.0
2013-10-17 15:20:00,41.81,41.83,41.76,41.82,103700.0,25.101,25.113,25.071,25.107,103700.0
2013-10-17 15:30:00,41.81,41.86,41.8,41.84,87900.0,25.101,25.131,25.095,25.119,87900.0
2013-10-17 15:40:00,41.84,41.99,41.83,41.97,219400.0,25.119,25.2091,25.113,25.1971,219400.0
2013-10-17 15:50:00,41.97,41.98,41.9,41.92,381400.0,25.1971,25.2031,25.155,25.1671,381400.0
2013-10-18 09:30:00,42.09,42.17,41.94,42.14,498000.0,25.2691,25.3171,25.1791,25.2991,498000.0
2013-10-18 09:40:00,42.15,42.2,42.02,42.05,102500.0,25.3051,25.3352,25.2271,25.2451,102500.0
2013-10-18 09:50:00,42.04,42.13,41.95,42.11,154700.0,25.2391,25.2931,25.1851,25.2811,154700.0
2013-10-18 10:00:00,42.12,42.2,42.04,42.12,111400.0,25.2871,25.3352,25.2391,25.2871,111400.0
2013-10-18 10:10:00,42.12,42.15,42.08,42.11,98000.0,25.2871,25.3051,25.2631,25.2811,98000.0
2013-10-18 10:20:00,42.12,42.19,42.11,42.13,119900.0,25.2871,25.3292,25.2811,25.2931,119900.0
2013-10-18 10:30:00,42.13,42.15,42.02,42.03,81100.0,25.2931,25.3051,25.2271,25.2331,81100.0
2013-10-18 10:40:00,42.03,42.04,42.0,42.0,182100.0,25.2331,25.2391,25.2151,25.2151,182100.0
2013-10-18 10:50:00,42.0,42.04,41.98,42.01,72400.0,25.2151,25.2391,25.2031,25.2211,72400.0
2013-10-18 11:00:00,42.01,42.04,42.0,42.01,65000.0,25.2211,25.2391,25.2151,25.2211,65000.0
2013-10-18 11:10:00,42.0,42.02,41.95,41.98,58400.0,25.2151,25.2271,25.1851,25.2031,58400.0
2013-10-18 11:20:00,41.97,42.0,41.95,42.0,50800.0,25.1971,25.2151,25.1851,25.2151,50800.0
2013-10-18 11:30:00,42.0,42.02,41.99,42.01,78500.0,25.2151,25.2271,25.2091,25.2211,78500.0
2013-10-18 11:40:00,42.0,42.02,41.99,42.01,67200.0,25.2151,25.2271,25.2091,25.2211,67200.0
2013-10-18 11:50:00,42.02,42.04,41.98,41.99,61000.0,25.2271,25.2391,25.2031,25.2091,61000.0
2013-10-18 12:00:00,41.98,41.99,41.95,41.98,65100.0,25.2031,25.2091,25.1851,25.2031,65100.0
2013-10-18 12:10:00,41.98,41.99,41.92,41.95,133200.0,25.2031,25.2091,25.1671,25.1851,133200.0
2013-10-18 12:20:00,41.95,41.95,41.9,41.91,53100.0,25.1851,25.1851,25.155,25.1611,53100.0
2013-10-18 12:30:00,41.91,41.93,41.89,41.9,35400.0,25.1611,25.1731,25.149,25.155,35400.0
2013-10-18 12:40:00,41.9,41.9,41.86,41.86,25000.0,25.155,25.155,25.131,25.131,25000.0
2013-10-18 12:50:00,41.86,41.86,41.77,41.8,71800.0,25.131,25.131,25.077,25.095,71800.0
2013-10-18 13:00:00,41.8,41.88,41.78,41.86,44700.0,25.095,25.143,25.083,25.131,44700.0
2013-10-18 13:10:00,41.86,41.9,41.86,41.87,33900.0,25.131,25.155,25.131,25.137,33900.0
2013-10-18 13:20:00,41.87,41.94,41.86,41.92,34300.0,25.137,25.1791,25.131,25.1671,34300.0
2013-10-18 13:30:00,41.93,41.94,41.88,41.93,41700.0,25.1731,25.1791,25.143,25.1731,41700.0
2013-10-18 13:40:00,41.93,41.95,41.91,41.92,26100.0,25.1731,25.1851,25.1611,25.1671,26100.0
2013-10-18 13:50:00,41.92,41.97,41.91,41.97,33900.0,25.1671,25.1971,25.1611,25.1971,33900.0
2013-10-18 14:00:00,41.97,41.98,41.94,41.94,84800.0,25.1971,25.2031,25.1791,25.1791,84800.0
2013-10-18 14:10:00,41.94,41.95,41.92,41.93,27200.0,25.1791,25.1851,25.1671,25.1731,27200.0
2013-10-18 14:20:00,41.94,41.98,41.93,41.97,42200.0,25.1791,25.2031,25.1731,25.1971,42200.0
2013-10-18 14:30:00,41.97,42.0,41.96,42.0,45200.0,25.1971,25.2151,25.1911,25.2151,45200.0
2013-10-18 14:40:00,42.0,42.03,41.99,42.02,39700.0,25.2151,25.2331,25.2091,25.2271,39700.0
2013-10-18 14:50:00,42.02,42.05,41.98,41.98,63000.0,25.2271,25.2451,25.2031,25.2031,63000.0
2013-10-18 15:00:00,41.98,41.98,41.91,41.93,74500.0,25.2031,25.2031,25.1611,25.1731,74500.0
2013-10-18 15:10:00,41.93,41.93,41.88,41.91,77700.0,25.1731,25.1731,25.143,25.1611,77700.0
2013-10-18 15:20:00,41.91,41.92,41.86,41.9,66500.0,25.1611,25.1671,25.131,25.155,66500.0
2013-10-18 15:30:00,41.9,41.94,41.87,41.91,92300.0,25.155,25.1791,25.137,25.1611,92300.0
2013-10-18 15:40:00,41.9,41.95,41.88,41.89,148700.0,25.155,25.1851,25.143,25.149,148700.0
2013-10-18 15:50:00,41.89,41.94,41.87,41.94,233600.0,25.149,25.1791,25.137,25.1791,233600.0
2013-10-21 09:30:00,41.87,41.91,41.64,41.77,198000.0,25.137,25.1611,24.999,25.077,198000.0
2013-10-21 09:40:00,41.78,41.88,41.61,41.61,81900.0,25.083,25.143,24.9809,24.9809,81900.0
2013-10-21 09:50:00,41.61,41.61,41.51,41.51,102900.0,24.9809,24.9809,24.9209,24.9209,102900.0
2013-10-21 10:00:00,41.51,41.57,41.48,41.54,146500.0,24.9209,24.9569,24.9029,24.9389,146500.0
2013-10-21 10:10:00,41.55,41.71,41.55,41.68,121900.0,24.9449,25.041,24.9449,25.023,121900.0
2013-10-21 10:20:00,41.68,41.7,41.56,41.58,113700.0,25.023,25.035,24.9509,24.9629,113700.0
2013-10-21 10:30:00,41.59,41.63,41.55,41.57,79800.0,24.9689,24.993,24.9449,24.9569,79800.0
2013-10-21 10:40:00,41.58,41.6,41.52,41.56,136900.0,24.9629,24.9749,24.9269,24.9509,136900.0
2013-10-21 10:50:00,41.56,41.61,41.53,41.59,74000.0,24.9509,24.9809,24.9329,24.9689,74000.0
2013-10-21 11:00:00,41.59,41.59,41.51,41.51,85600.0,24.9689,24.9689,24.9209,24.9209,85600.0
2013-10-21 11:10:00,41.51,41.55,41.49,41.55,61600.0,24.9209,24.9449,24.9089,24.9449,61600.0
2013-10-21 11:20:00,41.55,41.56,41.53,41.55,62000.0,24.9449,24.9509,24.9329,24.9449,62000.0
2013-10-21 11:30:00,41.55,41.58,41.53,41.54,104000.0,24.9449,24.9629,24.9329,24.9389,104000.0
2013-10-21 11:40:00,41.54,41.56,41.51,41.53,76400.0,24.9389,24.9509,24.9209,24.9329,76400.0
2013-10-21 11:50:00,41.54,41.56,41.52,41.52,111700.0,24.9389,24.9509,24.9269,24.9269,111700.0
2013-10-21 12:00:00,41.52,41.55,41.51,41.54,77000.0,24.9269,24.9449,24.9209,24.9389,77000.0
2013-10-21 12:10:00,41.54,41.56,41.53,41.56,55500.0,24.9389,24.9509,24.9329,24.9509,55500.0
2013-10-21 12:20:00,41.56,41.56,41.53,41.53,69300.0,24.9509,24.9509,24.9329,24.9329,69300.0
2013-10-21 12:30:00,41.53,41.55,41.51,41.52,38800.0,24.9329,24.9449,24.9209,24.9269,38800.0
2013-10-21 12:40:00,41.53,41.53,41.5,41.53,38100.0,24.9329,24.9329,24.9149,24.9329,38100.0
2013-10-21 12:50:00,41.54,41.55,41.52,41.55,50600.0,24.9389,24.9449,24.9269,24.9449,50600.0
2013-10-21 13:00:00,41.54,41.55,41.53,41.55,43000.0,24.9389,24.9449,24.9329,24.9449,43000.0
2013-10-21 13:10:00,41.55,41.58,41.54,41.56,59600.0,24.9449,24.9629,24.9389,24.9509,59600.0
2013-10-21 13:20:00,41.55,41.56,41.52,41.52,37300.0,24.9449,24.9509,24.9269,24.9269,37300.0
2013-10-21 13:30:00,41.52,41.53,41.5,41.52,33400.0,24.9269,24.9329,24.9149,24.9269,33400.0
2013-10-21 13:40:00,41.52,41.54,41.51,41.52,31000.0,24.9269,24.9389,24.9209,24.9269,31000.0
2013-10-21 13:50:00,41.52,41.54,41.51,41.53,58500.0,24.9269,24.9389,24.9209,24.9329,58500.0
2013-10-21 14:00:00,41.53,41.53,41.5,41.53,65300.0,24.9329,24.9329,24.9149,24.9329,65300.0
2013-10-21 14:10:00,41.53,41.56,41.52,41.54,39900.0,24.9329,24.9509,24.9269,24.9389,39900.0
2013-10-21 14:20:00,41.54,41.55,41.52,41.54,56800.0,24.9389,24.9449,24.9269,24.9389,56800.0
2013-10-21 14:30:00,41.54,41.55,41.5,41.54,44100.0,24.9389,24.9449,24.9149,24.9389,44100.0
2013-10-21 14:40:00,41.53,41.55,41.52,41.55,62200.0,24.9329,24.9449,24.9269,24.9449,62200.0
2013-10-21 14:50:00,41.55,41.59,41.54,41.54,74900.0,24.9449,24.9689,24.9389,24.9389,74900.0
2013-10-21 15:00:00,41.54,41.56,41.52,41.53,85200.0,24.9389,24.9509,24.9269,24.9329,85200.0
2013-10-21 15:10:00,41.54,41.61,41.54,41.6,63400.0,24.9389,24.9809,24.9389,24.9749,63400.0
2013-10-21 15:20:00,41.59,41.61,41.57,41.59,88700.0,24.9689,24.9809,24.9569,24.9689,88700.0
2013-10-21 15:30:00,41.59,41.66,41.57,41.66,130800.0,24.9689,25.011,24.9569,25.011,130800.0
2013-10-21 15:40:00,41.66,41.73,41.65,41.71,167200.0,25.011,25.053,25.005,25.041,167200.0
2013-10-21 15:50:00,41.7,41.78,41.68,41.76,378100.0,25.035,25.083,25.023,25.071,378100.0
2013-10-22 09:30:00,41.9,42.03,41.86,41.88,143500.0,25.155,25.2331,25.131,25.143,143500.0
2013-10-22 09:40:00,41.89,42.06,41.75,42.03,96000.0,25.149,25.2511,25.065,25.2331,96000.0
2013-10-22 09:50:00,42.04,42.14,42.02,42.07,269200.0,25.2391,25.2991,25.2271,25.2571,269200.0
2013-10-22 10:00:00,42.1,42.15,42.08,42.09,133000.0,25.2751,25.3051,25.2631,25.2691,133000.0
2013-10-22 10:10:00,42.1,42.1,42.03,42.06,102700.0,25.2751,25.2751,25.2331,25.2511,102700.0
2013-10-22 10:20:00,42.06,42.14,42.06,42.11,171500.0,25.2511,25.2991,25.2511,25.2811,171500.0
2013-10-22 10:30:00,42.12,42.19,42.1,42.19,87100.0,25.2871,25.3292,25.2751,25.3292,87100.0
2013-10-22 10:40:00,42.18,42.3,42.17,42.29,230800.0,25.3232,25.3952,25.3171,25.3892,230800.0
2013-10-22 10:50:00,42.3,42.33,42.19,42.2,188600.0,25.3952,25.4132,25.3292,25.3352,188600.0
2013-10-22 11:00:00,42.2,42.24,42.18,42.21,204400.0,25.3352,25.3592,25.3232,25.3412,204400.0
2013-10-22 11:10:00,42.2,42.23,42.16,42.18,143600.0,25.3352,25.3532,25.3111,25.3232,143600.0
2013-10-22 11:20:00,42.18,42.22,42.16,42.22,225000.0,25.3232,25.3472,25.3111,25.3472,225000.0
2013-10-22 11:30:00,42.22,42.27,42.21,42.26,90700.0,25.3472,25.3772,25.3412,25.3712,90700.0
2013-10-22 11:40:00,42.26,42.26,42.18,42.21,97300.0,25.3712,25.3712,25.3232,25.3412,97300.0
2013-10-22 11:50:00,42.2,42.28,42.2,42.25,93100.0,25.3352,25.3832,25.3352,25.3652,93100.0
2013-10-22 12:00:00,42.25,42.26,42.19,42.21,179700.0,25.3652,25.3712,25.3292,25.3412,179700.0
2013-10-22 12:10:00,42.21,42.22,42.19,42.19,106800.0,25.3412,25.3472,25.3292,25.3292,106800.0
2013-10-22 12:20:00,42.2,42.23,42.17,42.22,141400.0,25.3352,25.3532,25.3171,25.3472,141400.0
2013-10-22 12:30:00,42.23,42.33,42.21,42.31,202600.0,25.3532,25.4132,25.3412,25.4012,202600.0
2013-10-22 12:40:00,42.32,42.38,42.31,42.38,111800.0,25.4072,25.4432,25.4012,25.4432,111800.0
2013-10-22 12:50:00,42.37,42.43,42.32,42.42,101900.0,25.4372,25.4732,25.4072,25.4672,101900.0
2013-10-22 13:00:00,42.43,42.45,42.39,42.44,77700.0,25.4732,25.4852,25.4492,25.4792,77700.0
2013-10-22 13:10:00,42.43,42.48,42.42,42.48,63100.0,25.4732,25.5033,25.4672,25.5033,63100.0
2013-10-22 13:20:00,42.47,42.48,42.42,42.44,93300.0,25.4973,25.5033,25.4672,25.4792,93300.0
2013-10-22 13:30:00,42.43,42.5,42.42,42.49,103200.0,25.4732,25.5153,25.4672,25.5093,103200.0
2013-10-22 13:40:00,42.48,42.5,42.46,42.49,68800.0,25.5033,25.5153,25.4913,25.5093,68800.0
2013-10-22 13:50:00,42.49,42.56,42.49,42.54,81300.0,25.5093,25.5513,25.5093,25.5393,81300.0
2013-10-22 14:00:00,42.54,42.55,42.51,42.52,66700.0,25.5393,25.5453,25.5213,25.5273,66700.0
2013-10-22 14:10:00,42.53,42.53,42.43,42.44,109000.0,25.5333,25.5333,25.4732,25.4792,109000.0
2013-10-22 14:20:00,42.43,42.47,42.4,42.41,162400.0,25.4732,25.4973,25.4552,25.4612,162400.0
2013-10-22 14:30:00,42.4,42.44,42.38,42.41,113500.0,25.4552,25.4792,25.4432,25.4612,113500.0
2013-10-22 14:40:00,42.41,42.44,42.39,42.4,79000.0,25.4612,25.4792,25.4492,25.4552,79000.0
2013-10-22 14:50:00,42.41,42.43,42.4,42.43,82900.0,25.4612,25.4732,25.4552,25.4732,82900.0
2013-10-22 15:00:00,42.43,42.44,42.39,42.39,112400.0,25.4732,25.4792,25.4492,25.4492,112400.0
2013-10-22 15:10:00,42.39,42.45,42.38,42.45,143500.0,25.4492,25.4852,25.4432,25.4852,143500.0
2013-10-22 15:20:00,42.45,42.46,42.42,42.42,105600.0,25.4852,25.4913,25.4672,25.4672,105600.0
2013-10-22 15:30:00,42.43,42.44,42.37,42.37,120300.0,25.4732,25.4792,25.4372,25.4372,120300.0
2013-10-22 15:40:00,42.37,42.38,42.32,42.32,255800.0,25.4372,25.4432,25.4072,25.4072,255800.0
2013-10-22 15:50:00,42.33,42.34,42.28,42.29,539800.0,25.4132,25.4192,25.3832,25.3892,539800.0
2013-10-23 09:30:00,42.23,42.35,42.2,42.33,218600.0,25.3532,25.4252,25.3352,25.4132,218600.0
2013-10-23 09:40:00,42.33,42.48,42.25,42.46,133600.0,25.4132,25.5033,25.3652,25.4913,133600.0
2013-10-23 09:50:00,42.47,42.69,42.41,42.65,234200.0,25.4973,25.6293,25.4612,25.6053,234200.0
2013-10-23 10:00:00,42.65,42.76,42.61,42.74,217900.0,25.6053,25.6714,25.5813,25.6594,217900.0
2013-10-23 10:10:00,42.73,42.94,42.73,42.9,283800.0,25.6533,25.7794,25.6533,25.7554,283800.0
2013-10-23 10:20:00,42.91,42.93,42.79,42.8,179100.0,25.7614,25.7734,25.6894,25.6954,179100.0
2013-10-23 10:30:00,42.8,42.81,42.69,42.74,85300.0,25.6954,25.7014,25.6293,25.6594,85300.0
2013-10-23 10:40:00,42.75,42.81,42.68,42.71,82800.0,25.6654,25.7014,25.6233,25.6413,82800.0
2013-10-23 10:50:00,42.7,42.71,42.64,42.66,70400.0,25.6353,25.6413,25.5993,25.6113,70400.0
2013-10-23 11:00:00,42.67,42.68,42.6,42.65,64900.0,25.6173,25.6233,25.5753,25.6053,64900.0
2013-10-23 11:10:00,42.64,42.75,42.62,42.74,93900.0,25.5993,25.6654,25.5873,25.6594,93900.0
2013-10-23 11:20:00,42.73,42.78,42.73,42.75,100100.0,25.6533,25.6834,25.6533,25.6654,100100.0
2013-10-23 11:30:00,42.75,42.76,42.7,42.72,126200.0,25.6654,25.6714,25.6353,25.6473,126200.0
2013-10-23 11:40:00,42.72,42.76,42.69,42.69,116100.0,25.6473,25.6714,25.6293,25.6293,116100.0
2013-10-23 11:50:00,42.68,42.68,42.56,42.57,171100.0,25.6233,25.6233,25.5513,25.5573,171100.0
2013-10-23 12:00:00,42.56,42.56,42.5,42.54,107900.0,25.5513,25.5513,25.5153,25.5393,107900.0
2013-10-23 12:10:00,42.55,42.55,42.52,42.52,23200.0,25.5453,25.5453,25.5273,25.5273,23200.0
2013-10-23 12:20:00,42.52,42.53,42.5,42.52,38200.0,25.5273,25.5333,25.5153,25.5273,38200.0
2013-10-23 12:30:00,42.52,42.56,42.5,42.5,57500.0,25.5273,25.5513,25.5153,25.5153,57500.0
2013-10-23 12:40:00,42.5,42.51,42.37,42.39,97400.0,25.5153,25.5213,25.4372,25.4492,97400.0
2013-10-23 12:50:00,42.39,42.47,42.38,42.47,45300.0,25.4492,25.4973,25.4432,25.4973,45300.0
2013-10-23 13:00:00,42.46,42.51,42.46,42.49,72600.0,25.4913,25.5213,25.4913,25.5093,72600.0
2013-10-23 13:10:00,42.49,42.56,42.46,42.56,40100.0,25.5093,25.5513,25.4913,25.5513,40100.0
2013-10-23 13:20:00,42.56,42.61,42.53,42.53,120600.0,25.5513,25.5813,25.5333,25.5333,120600.0
2013-10-23 13:30:00,42.52,42.54,42.49,42.52,45500.0,25.5273,25.5393,25.5093,25.5273,45500.0
2013-10-23 13:40:00,42.52,42.52,42.47,42.48,68700.0,25.5273,25.5273,25.4973,25.5033,68700.0
2013-10-23 13:50:00,42.47,42.53,42.47,42.48,78900.0,25.4973,25.5333,25.4973,25.5033,78900.0
2013-10-23 14:00:00,42.47,42.48,42.44,42.44,58500.0,25.4973,25.5033,25.4792,25.4792,58500.0
2013-10-23 14:10:00,42.44,42.45,42.41,42.43,66200.0,25.4792,25.4852,25.4612,25.4732,66200.0
2013-10-23 14:20:00,42.43,42.49,42.43,42.44,49600.0,25.4732,25.5093,25.4732,25.4792,49600.0
2013-10-23 14:30:00,42.45,42.49,42.45,42.47,61500.0,25.4852,25.5093,25.4852,25.4973,61500.0
2013-10-23 14:40:00,42.47,42.57,42.46,42.55,63500.0,25.4973,25.5573,25.4913,25.5453,63500.0
2013-10-23 14:50:00,42.55,42.55,42.45,42.46,70100.0,25.5453,25.5453,25.4852,25.4913,70100.0
2013-10-23 15:00:00,42.45,42.49,42.44,42.46,75400.0,25.4852,25.5093,25.4792,25.4913,75400.0
2013-10-23 15:10:00,42.45,42.45,42.37,42.4,108900.0,25.4852,25.4852,25.4372,25.4552,108900.0
2013-10-23 15:20:00,42.4,42.41,42.35,42.35,94700.0,25.4552,25.4612,25.4252,25.4252,94700.0
2013-10-23 15:30:00,42.36,42.37,42.31,42.31,220700.0,25.4312,25.4372,25.4012,25.4012,220700.0
2013-10-23 15:40:00,42.31,42.34,42.27,42.27,233100.0,25.4012,25.4192,25.3772,25.3772,233100.0
2013-10-23 15:50:00,42.27,42.32,42.27,42.3,447700.0,25.3772,25.4072,25.3772,25.3952,447700.0
2013-10-24 09:30:00,42.42,42.46,42.14,42.32,190700.0,25.4672,25.4913,25.2991,25.4072,190700.0
2013-10-24 09:40:00,42.31,42.36,42.25,42.25,85400.0,25.4012,25.4312,25.3652,25.3652,85400.0
2013-10-24 09:50:00,42.25,42.3,42.15,42.19,82900.0,25.3652,25.3952,25.3051,25.3292,82900.0
2013-10-24 10:00:00,42.19,42.24,42.17,42.21,64800.0,25.3292,25.3592,25.3171,25.3412,64800.0
2013-10-24 10:10:00,42.2,42.25,42.19,42.21,174700.0,25.3352,25.3652,25.3292,25.3412,174700.0
2013-10-24 10:20:00,42.2,42.26,42.15,42.15,119900.0,25.3352,25.3712,25.3051,25.3051,119900.0
2013-10-24 10:30:00,42.16,42.22,42.16,42.2,123700.0,25.3111,25.3472,25.3111,25.3352,123700.0
2013-10-24 10:40:00,42.2,42.22,42.18,42.22,37700.0,25.3352,25.3472,25.3232,25.3472,37700.0
2013-10-24 10:50:00,42.22,42.22,42.2,42.22,56600.0,25.3472,25.3472,25.3352,25.3472,56600.0
2013-10-24 11:00:00,42.21,42.23,42.19,42.2,48200.0,25.3412,25.3532,25.3292,25.3352,48200.0
2013-10-24 11:10:00,42.21,42.27,42.21,42.26,75200.0,25.3412,25.3772,25.3412,25.3712,75200.0
2013-10-24 11:20:00,42.25,42.28,42.21,42.28,53000.0,25.3652,25.3832,25.3412,25.3832,53000.0
2013-10-24 11:30:00,42.27,42.28,42.25,42.26,33200.0,25.3772,25.3832,25.3652,25.3712,33200.0
2013-10-24 11:40:00,42.26,42.29,42.25,42.27,50500.0,25.3712,25.3892,25.3652,25.3772,50500.0
2013-10-24 11:50:00,42.26,42.27,42.22,42.23,41900.0,25.3712,25.3772,25.3472,25.3532,41900.0
2013-10-24 12:00:00,42.23,42.25,42.21,42.22,40500.0,25.3532,25.3652,25.3412,25.3472,40500.0
2013-10-24 12:10:00,42.22,42.23,42.18,42.19,49200.0,25.3472,25.3532,25.3232,25.3292,49200.0
2013-10-24 12:20:00,42.18,42.19,42.17,42.17,45600.0,25.3232,25.3292,25.3171,25.3171,45600.0
2013-10-24 12:30:00,42.18,42.19,42.15,42.15,52800.0,25.3232,25.3292,25.3051,25.3051,52800.0
2013-10-24 12:40:00,42.15,42.16,42.08,42.08,160300.0,25.3051,25.3111,25.2631,25.2631,160300.0
2013-10-24 12:50:00,42.08,42.16,42.08,42.15,75800.0,25.2631,25.3111,25.2631,25.3051,75800.0
2013-10-24 13:00:00,42.15,42.18,42.01,42.04,548500.0,25.3051,25.3232,25.2211,25.2391,548500.0
2013-10-24 13:10:00,42.04,42.07,41.98,42.0,276100.0,25.2391,25.2571,25.2031,25.2151,276100.0
2013-10-24 13:20:00,42.0,42.01,41.97,41.98,160000.0,25.2151,25.2211,25.1971,25.2031,160000.0
2013-10-24 13:30:00,41.99,41.99,41.93,41.96,204800.0,25.2091,25.2091,25.1731,25.1911,204800.0
2013-10-24 13:40:00,41.96,41.97,41.93,41.96,78000.0,25.1911,25.1971,25.1731,25.1911,78000.0
2013-10-24 13:50:00,41.96,41.96,41.92,41.95,61900.0,25.1911,25.1911,25.1671,25.1851,61900.0
2013-10-24 14:00:00,41.96,41.96,41.91,41.92,43500.0,25.1911,25.1911,25.1611,25.1671,43500.0
2013-10-24 14:10:00,41.93,41.96,41.91,41.93,135700.0,25.1731,25.1911,25.1611,25.1731,135700.0
2013-10-24 14:20:00,41.94,41.95,41.91,41.91,59300.0,25.1791,25.1851,25.1611,25.1611,59300.0
2013-10-24 14:30:00,41.91,41.95,41.91,41.94,115500.0,25.1611,25.1851,25.1611,25.1791,115500.0
2013-10-24 14:40:00,41.93,41.95,41.92,41.93,128100.0,25.1731,25.1851,25.1671,25.1731,128100.0
2013-10-24 14:50:00,41.93,41.95,41.92,41.95,125200.0,25.1731,25.1851,25.1671,25.1851,125200.0
2013-10-24 15:00:00,41.95,41.95,41.91,41.93,136100.0,25.1851,25.1851,25.1611,25.1731,136100.0
2013-10-24 15:10:00,41.94,41.95,41.92,41.94,174000.0,25.1791,25.1851,25.1671,25.1791,174000.0
2013-10-24 15:20:00,41.93,41.97,41.93,41.95,83600.0,25.1731,25.1971,25.1731,25.1851,83600.0
2013-10-24 15:30:00,41.95,41.97,41.93,41.96,147400.0,25.1851,25.1971,25.1731,25.1911,147400.0
2013-10-24 15:40:00,41.96,42.01,41.94,42.0,515000.0,25.1911,25.2211,25.1791,25.2151,515000.0
2013-10-24 15:50:00,42.0,42.03,41.98,42.0,421300.0,25.2151,25.2331,25.2031,25.2151,421300.0
2013-10-25 09:30:00,41.97,42.0,41.85,41.98,128000.0,25.1971,25.2151,25.125,25.2031,128000.0
2013-10-25 09:40:00,41.97,42.05,41.9,42.05,94000.0,25.1971,25.2451,25.155,25.2451,94000.0
2013-10-25 09:50:00,42.04,42.13,42.02,42.12,51200.0,25.2391,25.2931,25.2271,25.2871,51200.0
2013-10-25 10:00:00,42.13,42.17,42.11,42.14,86200.0,25.2931,25.3171,25.2811,25.2991,86200.0
2013-10-25 10:10:00,42.14,42.22,42.1,42.22,92600.0,25.2991,25.3472,25.2751,25.3472,92600.0
2013-10-25 10:20:00,42.22,42.29,42.2,42.2,110600.0,25.3472,25.3892,25.3352,25.3352,110600.0
2013-10-25 10:30:00,42.21,42.26,42.19,42.22,56700.0,25.3412,25.3712,25.3292,25.3472,56700.0
2013-10-25 10:40:00,42.23,42.23,42.15,42.19,183300.0,25.3532,25.3532,25.3051,25.3292,183300.0
2013-10-25 10:50:00,42.19,42.27,42.18,42.24,86300.0,25.3292,25.3772,25.3232,25.3592,86300.0
2013-10-25 11:00:00,42.25,42.28,42.23,42.27,56100.0,25.3652,25.3832,25.3532,25.3772,56100.0
2013-10-25 11:10:00,42.27,42.27,42.22,42.24,53000.0,25.3772,25.3772,25.3472,25.3592,53000.0
2013-10-25 11:20:00,42.24,42.29,42.23,42.28,74500.0,25.3592,25.3892,25.3532,25.3832,74500.0
2013-10-25 11:30:00,42.27,42.31,42.26,42.27,104500.0,25.3772,25.4012,25.3712,25.3772,104500.0
2013-10-25 11:40:00,42.26,42.3,42.26,42.27,84000.0,25.3712,25.3952,25.3712,25.3772,84000.0
2013-10-25 11:50:00,42.27,42.32,42.26,42.32,73600.0,25.3772,25.4072,25.3712,25.4072,73600.0
2013-10-25 12:00:00,42.32,42.35,42.29,42.3,41700.0,25.4072,25.4252,25.3892,25.3952,41700.0
2013-10-25 12:10:00,42.29,42.31,42.27,42.29,42000.0,25.3892,25.4012,25.3772,25.3892,42000.0
2013-10-25 12:20:00,42.29,42.32,42.26,42.26,33500.0,25.3892,25.4072,25.3712,25.3712,33500.0
2013-10-25 12:30:00,42.26,42.27,42.22,42.26,65200.0,25.3712,25.3772,25.3472,25.3712,65200.0
2013-10-25 12:40:00,42.26,42.27,42.23,42.27,35600.0,25.3712,25.3772,25.3532,25.3772,35600.0
2013-10-25 12:50:00,42.27,42.29,42.25,42.28,47100.0,25.3772,25.3892,25.3652,25.3832,47100.0
2013-10-25 13:00:00,42.29,42.31,42.24,42.27,63600.0,25.3892,25.4012,25.3592,25.3772,63600.0
2013-10-25 13:10:00,42.26,42.26,42.19,42.2,63500.0,25.3712,25.3712,25.3292,25.3352,63500.0
2013-10-25 13:20:00,42.2,42.23,42.16,42.23,55600.0,25.3352,25.3532,25.3111,25.3532,55600.0
2013-10-25 13:30:00,42.23,42.25,42.21,42.25,32200.0,25.3532,25.3652,25.3412,25.3652,32200.0
2013-10-25 13:40:00,42.25,42.28,42.24,42.26,54800.0,25.3652,25.3832,25.3592,25.3712,54800.0
2013-10-25 13:50:00,42.26,42.29,42.24,42.24,34300.0,25.3712,25.3892,25.3592,25.3592,34300.0
2013-10-25 14:00:00,42.24,42.3,42.24,42.28,58900.0,25.3592,25.3952,25.3592,25.3832,58900.0
2013-10-25 14:10:00,42.29,42.32,42.28,42.31,65400.0,25.3892,25.4072,25.3832,25.4012,65400.0
2013-10-25 14:20:00,42.3,42.3,42.26,42.27,45200.0,25.3952,25.3952,25.3712,25.3772,45200.0
2013-10-25 14:30:00,42.27,42.31,42.27,42.3,53100.0,25.3772,25.4012,25.3772,25.3952,53100.0
2013-10-25 14:40:00,42.3,42.3,42.27,42.3,50700.0,25.3952,25.3952,25.3772,25.3952,50700.0
2013-10-25 14:50:00,42.29,42.31,42.29,42.31,54800.0,25.3892,25.4012,25.3892,25.4012,54800.0
2013-10-25 15:00:00,42.3,42.32,42.29,42.32,70900.0,25.3952,25.4072,25.3892,25.4072,70900.0
2013-10-25 15:10:00,42.32,42.38,42.32,42.37,98900.0,25.4072,25.4432,25.4072,25.4372,98900.0
2013-10-25 15:20:00,42.37,42.42,42.35,42.42,106000.0,25.4372,25.4672,25.4252,25.4672,106000.0
2013-10-25 15:30:00,42.41,42.44,42.4,42.4,122300.0,25.4612,25.4792,25.4552,25.4552,122300.0
2013-10-25 15:40:00,42.4,42.5,42.4,42.46,217000.0,25.4552,25.5153,25.4552,25.4913,217000.0
2013-10-25 15:50:00,42.47,42.47,42.42,42.45,328900.0,25.4973,25.4973,25.4672,25.4852,328900.0
2013-10-28 09:30:00,42.42,42.64,42.4,42.49,133600.0,25.4672,25.5993,25.4552,25.5093,133600.0
2013-10-28 09:40:00,42.48,42.54,42.35,42.41,101100.0,25.5033,25.5393,25.4252,25.4612,101100.0
2013-10-28 09:50:00,42.42,42.49,42.4,42.45,192600.0,25.4672,25.5093,25.4552,25.4852,192600.0
2013-10-28 10:00:00,42.47,42.54,42.47,42.48,128500.0,25.4973,25.5393,25.4973,25.5033,128500.0
2013-10-28 10:10:00,42.49,42.58,42.48,42.57,181600.0,25.5093,25.5633,25.5033,25.5573,181600.0
2013-10-28 10:20:00,42.57,42.58,42.47,42.47,124400.0,25.5573,25.5633,25.4973,25.4973,124400.0
2013-10-28 10:30:00,42.46,42.51,42.36,42.37,83700.0,25.4913,25.5213,25.4312,25.4372,83700.0
2013-10-28 10:40:00,42.36,42.37,42.26,42.27,106700.0,25.4312,25.4372,25.3712,25.3772,106700.0
2013-10-28 10:50:00,42.27,42.33,42.26,42.26,96500.0,25.3772,25.4132,25.3712,25.3712,96500.0
2013-10-28 11:00:00,42.26,42.36,42.25,42.33,83000.0,25.3712,25.4312,25.3652,25.4132,83000.0
2013-10-28 11:10:00,42.33,42.34,42.27,42.28,70700.0,25.4132,25.4192,25.3772,25.3832,70700.0
2013-10-28 11:20:00,42.28,42.38,42.27,42.38,55800.0,25.3832,25.4432,25.3772,25.4432,55800.0
2013-10-28 11:30:00,42.37,42.48,42.33,42.47,139700.0,25.4372,25.5033,25.4132,25.4973,139700.0
2013-10-28 11:40:00,42.48,42.51,42.45,42.5,97200.0,25.5033,25.5213,25.4852,25.5153,97200.0
2013-10-28 11:50:00,42.5,42.59,42.49,42.58,154400.0,25.5153,25.5693,25.5093,25.5633,154400.0
2013-10-28 12:00:00,42.58,42.58,42.48,42.5,101700.0,25.5633,25.5633,25.5033,25.5153,101700.0
2013-10-28 12:10:00,42.5,42.51,42.42,42.44,45700.0,25.5153,25.5213,25.4672,25.4792,45700.0
2013-10-28 12:20:00,42.44,42.44,42.34,42.34,70900.0,25.4792,25.4792,25.4192,25.4192,70900.0
2013-10-28 12:30:00,42.34,42.39,42.33,42.38,64000.0,25.4192,25.4492,25.4132,25.4432,64000.0
2013-10-28 12:40:00,42.38,42.43,42.37,42.41,66600.0,25.4432,25.4732,25.4372,25.4612,66600.0
2013-10-28 12:50:00,42.41,42.44,42.39,42.41,32800.0,25.4612,25.4792,25.4492,25.4612,32800.0
2013-10-28 13:00:00,42.41,42.41,42.37,42.4,42200.0,25.4612,25.4612,25.4372,25.4552,42200.0
2013-10-28 13:10:00,42.39,42.4,42.38,42.38,29500.0,25.4492,25.4552,25.4432,25.4432,29500.0
2013-10-28 13:20:00,42.38,42.4,42.36,42.37,48100.0,25.4432,25.4552,25.4312,25.4372,48100.0
2013-10-28 13:30:00,42.36,42.37,42.31,42.31,30500.0,25.4312,25.4372,25.4012,25.4012,30500.0
2013-10-28 13:40:00,42.31,42.36,42.3,42.34,56000.0,25.4012,25.4312,25.3952,25.4192,56000.0
2013-10-28 13:50:00,42.33,42.36,42.33,42.34,44800.0,25.4132,25.4312,25.4132,25.4192,44800.0
2013-10-28 14:00:00,42.34,42.38,42.33,42.37,94200.0,25.4192,25.4432,25.4132,25.4372,94200.0
2013-10-28 14:10:00,42.36,42.38,42.34,42.37,44500.0,25.4312,25.4432,25.4192,25.4372,44500.0
2013-10-28 14:20:00,42.36,42.38,42.34,42.36,60200.0,25.4312,25.4432,25.4192,25.4312,60200.0
2013-10-28 14:30:00,42.37,42.42,42.36,42.4,66400.0,25.4372,25.4672,25.4312,25.4552,66400.0
2013-10-28 14:40:00,42.4,42.45,42.39,42.43,51600.0,25.4552,25.4852,25.4492,25.4732,51600.0
2013-10-28 14:50:00,42.44,42.45,42.37,42.38,54900.0,25.4792,25.4852,25.4372,25.4432,54900.0
2013-10-28 15:00:00,42.38,42.38,42.33,42.34,103800.0,25.4432,25.4432,25.4132,25.4192,103800.0
2013-10-28 15:10:00,42.33,42.35,42.31,42.32,71700.0,25.4132,25.4252,25.4012,25.4072,71700.0
2013-10-28 15:20:00,42.32,42.34,42.3,42.34,122300.0,25.4072,25.4192,25.3952,25.4192,122300.0
2013-10-28 15:30:00,42.33,42.37,42.31,42.36,128300.0,25.4132,25.4372,25.4012,25.4312,128300.0
2013-10-28 15:40:00,42.37,42.39,42.32,42.37,243000.0,25.4372,25.4492,25.4072,25.4372,243000.0
2013-10-28 15:50:00,42.36,42.45,42.35,42.45,403500.0,25.4312,25.4852,25.4252,25.4852,403500.0
2013-10-29 09:30:00,42.57,42.6,42.25,42.39,233000.0,25.5573,25.5753,25.3652,25.4492,233000.0
2013-10-29 09:40:00,42.4,42.42,42.32,42.35,120800.0,25.4552,25.4672,25.4072,25.4252,120800.0
2013-10-29 09:50:00,42.35,42.44,42.31,42.42,107800.0,25.4252,25.4792,25.4012,25.4672,107800.0
2013-10-29 10:00:00,42.42,42.45,42.35,42.38,133600.0,25.4672,25.4852,25.4252,25.4432,133600.0
2013-10-29 10:10:00,42.38,42.45,42.36,42.43,141000.0,25.4432,25.4852,25.4312,25.4732,141000.0
2013-10-29 10:20:00,42.42,42.49,42.37,42.39,82800.0,25.4672,25.5093,25.4372,25.4492,82800.0
2013-10-29 10:30:00,42.38,42.41,42.31,42.32,133500.0,25.4432,25.4612,25.4012,25.4072,133500.0
2013-10-29 10:40:00,42.34,42.39,42.3,42.34,133500.0,25.4192,25.4492,25.3952,25.4192,133500.0
2013-10-29 10:50:00,42.34,42.36,42.32,42.34,88200.0,25.4192,25.4312,25.4072,25.4192,88200.0
2013-10-29 11:00:00,42.33,42.33,42.23,42.24,146000.0,25.4132,25.4132,25.3532,25.3592,146000.0
2013-10-29 11:10:00,42.23,42.29,42.23,42.26,75100.0,25.3532,25.3892,25.3532,25.3712,75100.0
2013-10-29 11:20:00,42.27,42.31,42.26,42.3,73900.0,25.3772,25.4012,25.3712,25.3952,73900.0
2013-10-29 11:30:00,42.31,42.37,42.3,42.32,80100.0,25.4012,25.4372,25.3952,25.4072,80100.0
2013-10-29 11:40:00,42.31,42.32,42.25,42.26,42200.0,25.4012,25.4072,25.3652,25.3712,42200.0
2013-10-29 11:50:00,42.27,42.3,42.27,42.29,88100.0,25.3772,25.3952,25.3772,25.3892,88100.0
2013-10-29 12:00:00,42.29,42.3,42.25,42.25,113600.0,25.3892,25.3952,25.3652,25.3652,113600.0
2013-10-29 12:10:00,42.26,42.27,42.2,42.2,98300.0,25.3712,25.3772,25.3352,25.3352,98300.0
2013-10-29 12:20:00,42.21,42.24,42.2,42.23,72200.0,25.3412,25.3592,25.3352,25.3532,72200.0
2013-10-29 12:30:00,42.24,42.25,42.21,42.23,62900.0,25.3592,25.3652,25.3412,25.3532,62900.0
2013-10-29 12:40:00,42.23,42.3,42.23,42.28,67800.0,25.3532,25.3952,25.3532,25.3832,67800.0
2013-10-29 12:50:00,42.28,42.31,42.26,42.3,32100.0,25.3832,25.4012,25.3712,25.3952,32100.0
2013-10-29 13:00:00,42.3,42.37,42.3,42.36,55300.0,25.3952,25.4372,25.3952,25.4312,55300.0
2013-10-29 13:10:00,42.36,42.37,42.3,42.31,97000.0,25.4312,25.4372,25.3952,25.4012,97000.0
2013-10-29 13:20:00,42.3,42.3,42.25,42.27,67300.0,25.3952,25.3952,25.3652,25.3772,67300.0
2013-10-29 13:30:00,42.27,42.27,42.22,42.23,78600.0,25.3772,25.3772,25.3472,25.3532,78600.0
2013-10-29 13:40:00,42.23,42.24,42.2,42.21,95800.0,25.3532,25.3592,25.3352,25.3412,95800.0
2013-10-29 13:50:00,42.21,42.24,42.21,42.22,83300.0,25.3412,25.3592,25.3412,25.3472,83300.0
2013-10-29 14:00:00,42.21,42.24,42.2,42.24,65500.0,25.3412,25.3592,25.3352,25.3592,65500.0
2013-10-29 14:10:00,42.24,42.25,42.2,42.2,83200.0,25.3592,25.3652,25.3352,25.3352,83200.0
2013-10-29 14:20:00,42.2,42.22,42.19,42.21,93600.0,25.3352,25.3472,25.3292,25.3412,93600.0
2013-10-29 14:30:00,42.21,42.22,42.16,42.18,112200.0,25.3412,25.3472,25.3111,25.3232,112200.0
2013-10-29 14:40:00,42.18,42.21,42.18,42.21,45600.0,25.3232,25.3412,25.3232,25.3412,45600.0
2013-10-29 14:50:00,42.21,42.28,42.2,42.28,64900.0,25.3412,25.3832,25.3352,25.3832,64900.0
2013-10-29 15:00:00,42.28,42.29,42.26,42.27,71300.0,25.3832,25.3892,25.3712,25.3772,71300.0
2013-10-29 15:10:00,42.27,42.28,42.25,42.26,79600.0,25.3772,25.3832,25.3652,25.3712,79600.0
2013-10-29 15:20:00,42.26,42.26,42.2,42.21,120200.0,25.3712,25.3712,25.3352,25.3412,120200.0
2013-10-29 15:30:00,42.2,42.22,42.19,42.22,150200.0,25.3352,25.3472,25.3292,25.3472,150200.0
2013-10-29 15:40:00,42.22,42.26,42.19,42.24,215600.0,25.3472,25.3712,25.3292,25.3592,215600.0
2013-10-29 15:50:00,42.24,42.38,42.23,42.37,482100.0,25.3592,25.4432,25.3532,25.4372,482100.0
2013-10-30 09:30:00,42.2,42.48,42.04,42.17,283600.0,25.3352,25.5033,25.2391,25.3171,283600.0
2013-10-30 09:40:00,42.18,42.18,42.01,42.03,131100.0,25.3232,25.3232,25.2211,25.2331,131100.0
2013-10-30 09:50:00,42.05,42.09,41.82,42.06,212900.0,25.2451,25.2691,25.107,25.2511,212900.0
2013-10-30 10:00:00,42.07,42.3,42.06,42.16,248000.0,25.2571,25.3952,25.2511,25.3111,248000.0
2013-10-30 10:10:00,42.17,42.19,42.07,42.11,147600.0,25.3171,25.3292,25.2571,25.2811,147600.0
2013-10-30 10:20:00,42.12,42.12,42.02,42.05,75600.0,25.2871,25.2871,25.2271,25.2451,75600.0
2013-10-30 10:30:00,42.06,42.14,42.05,42.08,113700.0,25.2511,25.2991,25.2451,25.2631,113700.0
2013-10-30 10:40:00,42.08,42.21,42.07,42.2,84400.0,25.2631,25.3412,25.2571,25.3352,84400.0
2013-10-30 10:50:00,42.19,42.28,42.19,42.27,93200.0,25.3292,25.3832,25.3292,25.3772,93200.0
2013-10-30 11:00:00,42.27,42.36,42.27,42.27,156700.0,25.3772,25.4312,25.3772,25.3772,156700.0
2013-10-30 11:10:00,42.27,42.29,42.2,42.22,136600.0,25.3772,25.3892,25.3352,25.3472,136600.0
2013-10-30 11:20:00,42.22,42.24,42.15,42.15,92700.0,25.3472,25.3592,25.3051,25.3051,92700.0
2013-10-30 11:30:00,42.15,42.15,42.04,42.11,110100.0,25.3051,25.3051,25.2391,25.2811,110100.0
2013-10-30 11:40:00,42.11,42.11,42.02,42.05,59300.0,25.2811,25.2811,25.2271,25.2451,59300.0
2013-10-30 11:50:00,42.06,42.08,42.03,42.07,41600.0,25.2511,25.2631,25.2331,25.2571,41600.0
2013-10-30 12:00:00,42.07,42.08,42.05,42.07,52100.0,25.2571,25.2631,25.2451,25.2571,52100.0
2013-10-30 12:10:00,42.07,42.1,42.06,42.08,85300.0,25.2571,25.2751,25.2511,25.2631,85300.0
2013-10-30 12:20:00,42.07,42.16,42.06,42.16,86900.0,25.2571,25.3111,25.2511,25.3111,86900.0
2013-10-30 12:30:00,42.16,42.16,42.13,42.16,44700.0,25.3111,25.3111,25.2931,25.3111,44700.0
2013-10-30 12:40:00,42.16,42.21,42.15,42.18,67600.0,25.3111,25.3412,25.3051,25.3232,67600.0
2013-10-30 12:50:00,42.18,42.2,42.11,42.11,80800.0,25.3232,25.3352,25.2811,25.2811,80800.0
2013-10-30 13:00:00,42.11,42.13,42.09,42.11,73500.0,25.2811,25.2931,25.2691,25.2811,73500.0
2013-10-30 13:10:00,42.1,42.1,42.07,42.09,76100.0,25.2751,25.2751,25.2571,25.2691,76100.0
2013-10-30 13:20:00,42.1,42.1,41.95,41.97,316500.0,25.2751,25.2751,25.1851,25.1971,316500.0
2013-10-30 13:30:00,41.97,42.08,41.97,42.07,83000.0,25.1971,25.2631,25.1971,25.2571,83000.0
2013-10-30 13:40:00,42.07,42.08,41.98,42.03,158300.0,25.2571,25.2631,25.2031,25.2331,158300.0
2013-10-30 13:50:00,42.03,42.06,42.02,42.05,77800.0,25.2331,25.2511,25.2271,25.2451,77800.0
2013-10-30 14:00:00,42.04,42.1,41.97,41.99,164700.0,25.2391,25.2751,25.1971,25.2091,164700.0
2013-10-30 14:10:00,41.99,42.06,41.88,41.9,249900.0,25.2091,25.2511,25.143,25.155,249900.0
2013-10-30 14:20:00,41.9,41.92,41.82,41.87,174400.0,25.155,25.1671,25.107,25.137,174400.0
2013-10-30 14:30:00,41.88,42.05,41.87,42.04,174300.0,25.143,25.2451,25.137,25.2391,174300.0
2013-10-30 14:40:00,42.04,42.11,42.04,42.11,210100.0,25.2391,25.2811,25.2391,25.2811,210100.0
2013-10-30 14:50:00,42.11,42.13,42.06,42.12,110300.0,25.2811,25.2931,25.2511,25.2871,110300.0
2013-10-30 15:00:00,42.12,42.15,41.99,42.02,207600.0,25.2871,25.3051,25.2091,25.2271,207600.0
2013-10-30 15:10:00,42.01,42.09,42.0,42.05,158100.0,25.2211,25.2691,25.2151,25.2451,158100.0
2013-10-30 15:20:00,42.04,42.05,41.94,41.94,200400.0,25.2391,25.2451,25.1791,25.1791,200400.0
2013-10-30 15:30:00,41.94,41.99,41.92,41.98,196900.0,25.1791,25.2091,25.1671,25.2031,196900.0
2013-10-30 15:40:00,41.98,42.01,41.92,41.92,291600.0,25.2031,25.2211,25.1671,25.1671,291600.0
2013-10-30 15:50:00,41.93,41.99,41.9,41.9,636000.0,25.1731,25.2091,25.155,25.155,636000.0
2013-10-31 09:30:00,41.38,41.4,41.12,41.14,243500.0,25.151,25.1632,24.993,25.0052,243500.0
2013-10-31 09:40:00,41.14,41.24,41.1,41.13,130300.0,25.0052,25.066,24.9809,24.9991,130300.0
2013-10-31 09:50:00,41.13,41.13,40.9,41.04,275300.0,24.9991,24.9991,24.8593,24.9444,275300.0
2013-10-31 10:00:00,41.05,41.05,40.9,40.96,272900.0,24.9505,24.9505,24.8593,24.8958,272900.0
2013-10-31 10:10:00,40.95,40.96,40.83,40.86,188400.0,24.8897,24.8958,24.8168,24.835,188400.0
2013-10-31 10:20:00,40.86,40.87,40.69,40.72,283400.0,24.835,24.8411,24.7317,24.7499,283400.0
2013-10-31 10:30:00,40.71,40.77,40.61,40.74,209500.0,24.7438,24.7803,24.683,24.762,209500.0
2013-10-31 10:40:00,40.74,40.91,40.73,40.9,127400.0,24.762,24.8654,24.756,24.8593,127400.0
2013-10-31 10:50:00,40.9,40.94,40.86,40.86,125100.0,24.8593,24.8836,24.835,24.835,125100.0
2013-10-31 11:00:00,40.86,40.92,40.85,40.91,112600.0,24.835,24.8715,24.8289,24.8654,112600.0
2013-10-31 11:10:00,40.9,41.05,40.86,41.05,267400.0,24.8593,24.9505,24.835,24.9505,267400.0
2013-10-31 11:20:00,41.04,41.07,41.02,41.05,176100.0,24.9444,24.9626,24.9322,24.9505,176100.0
2013-10-31 11:30:00,41.06,41.09,40.94,41.0,136600.0,24.9565,24.9748,24.8836,24.9201,136600.0
2013-10-31 11:40:00,41.0,41.01,40.98,40.99,108800.0,24.9201,24.9262,24.9079,24.914,108800.0
2013-10-31 11:50:00,41.0,41.02,40.98,40.98,128200.0,24.9201,24.9322,24.9079,24.9079,128200.0
2013-10-31 12:00:00,40.98,41.06,40.96,41.05,124700.0,24.9079,24.9565,24.8958,24.9505,124700.0
2013-10-31 12:10:00,41.04,41.1,41.04,41.07,102000.0,24.9444,24.9809,24.9444,24.9626,102000.0
2013-10-31 12:20:00,41.07,41.07,41.01,41.01,60000.0,24.9626,24.9626,24.9262,24.9262,60000.0
2013-10-31 12:30:00,41.01,41.11,41.01,41.1,91500.0,24.9262,24.9869,24.9262,24.9809,91500.0
2013-10-31 12:40:00,41.1,41.1,41.01,41.01,77100.0,24.9809,24.9809,24.9262,24.9262,77100.0
2013-10-31 12:50:00,41.01,41.04,41.0,41.01,95700.0,24.9262,24.9444,24.9201,24.9262,95700.0
2013-10-31 13:00:00,41.01,41.08,41.01,41.04,129400.0,24.9262,24.9687,24.9262,24.9444,129400.0
2013-10-31 13:10:00,41.04,41.06,41.04,41.04,56400.0,24.9444,24.9565,24.9444,24.9444,56400.0
2013-10-31 13:20:00,41.05,41.05,41.02,41.02,73200.0,24.9505,24.9505,24.9322,24.9322,73200.0
2013-10-31 13:30:00,41.03,41.06,41.02,41.04,66800.0,24.9383,24.9565,24.9322,24.9444,66800.0
2013-10-31 13:40:00,41.04,41.05,41.03,41.05,56600.0,24.9444,24.9505,24.9383,24.9505,56600.0
2013-10-31 13:50:00,41.04,41.08,41.01,41.07,85800.0,24.9444,24.9687,24.9262,24.9626,85800.0
2013-10-31 14:00:00,41.08,41.17,41.07,41.14,106000.0,24.9687,25.0234,24.9626,25.0052,106000.0
2013-10-31 14:10:00,41.15,41.28,41.15,41.26,117600.0,25.0112,25.0903,25.0112,25.0781,117600.0
2013-10-31 14:20:00,41.26,41.27,41.17,41.17,115200.0,25.0781,25.0842,25.0234,25.0234,115200.0
2013-10-31 14:30:00,41.18,41.18,41.12,41.15,131700.0,25.0295,25.0295,24.993,25.0112,131700.0
2013-10-31 14:40:00,41.16,41.19,41.15,41.18,201300.0,25.0173,25.0356,25.0112,25.0295,201300.0
2013-10-31 14:50:00,41.19,41.19,41.06,41.06,174800.0,25.0356,25.0356,24.9565,24.9565,174800.0
2013-10-31 15:00:00,41.07,41.07,40.95,40.96,223300.0,24.9626,24.9626,24.8897,24.8958,223300.0
2013-10-31 15:10:00,40.95,41.07,40.93,41.02,204300.0,24.8897,24.9626,24.8775,24.9322,204300.0
2013-10-31 15:20:00,41.03,41.09,41.0,41.01,177100.0,24.9383,24.9748,24.9201,24.9262,177100.0
2013-10-31 15:30:00,41.0,41.07,40.98,41.06,240600.0,24.9201,24.9626,24.9079,24.9565,240600.0
2013-10-31 15:40:00,41.05,41.06,40.88,40.93,476900.0,24.9505,24.9565,24.8471,24.8775,476900.0
2013-10-31 15:50:00,40.93,40.96,40.91,40.92,647300.0,24.8775,24.8958,24.8654,24.8715,647300.0
2013-11-01 09:30:00,41.04,41.18,41.03,41.11,190600.0,24.9444,25.0295,24.9383,24.9869,190600.0
2013-11-01 09:40:00,41.11,41.22,41.08,41.11,151500.0,24.9869,25.0538,24.9687,24.9869,151500.0
2013-11-01 09:50:00,41.12,41.17,41.11,41.11,127600.0,24.993,25.0234,24.9869,24.9869,127600.0
2013-11-01 10:00:00,41.1,41.17,41.07,41.11,130300.0,24.9809,25.0234,24.9626,24.9869,130300.0
2013-11-01 10:10:00,41.12,41.12,40.9,40.93,190200.0,24.993,24.993,24.8593,24.8775,190200.0
2013-11-01 10:20:00,40.93,41.02,40.92,41.01,147200.0,24.8775,24.9322,24.8715,24.9262,147200.0
2013-11-01 10:30:00,41.0,41.07,40.95,41.0,114600.0,24.9201,24.9626,24.8897,24.9201,114600.0
2013-11-01 10:40:00,41.0,41.0,40.93,40.95,73300.0,24.9201,24.9201,24.8775,24.8897,73300.0
2013-11-01 10:50:00,40.95,41.02,40.92,40.97,99900.0,24.8897,24.9322,24.8715,24.9018,99900.0
2013-11-01 11:00:00,40.97,41.0,40.9,40.91,84000.0,24.9018,24.9201,24.8593,24.8654,84000.0
2013-11-01 11:10:00,40.91,40.94,40.87,40.88,85400.0,24.8654,24.8836,24.8411,24.8471,85400.0
2013-11-01 11:20:00,40.88,40.91,40.85,40.89,115800.0,24.8471,24.8654,24.8289,24.8532,115800.0
2013-11-01 11:30:00,40.89,41.01,40.89,40.94,74900.0,24.8532,24.9262,24.8532,24.8836,74900.0
2013-11-01 11:40:00,40.93,41.01,40.93,40.99,69200.0,24.8775,24.9262,24.8775,24.914,69200.0
2013-11-01 11:50:00,40.99,41.0,40.94,40.95,94900.0,24.914,24.9201,24.8836,24.8897,94900.0
2013-11-01 12:00:00,40.95,40.96,40.89,40.91,58000.0,24.8897,24.8958,24.8532,24.8654,58000.0
2013-11-01 12:10:00,40.91,40.92,40.82,40.84,76800.0,24.8654,24.8715,24.8107,24.8228,76800.0
2013-11-01 12:20:00,40.84,40.89,40.83,40.87,81100.0,24.8228,24.8532,24.8168,24.8411,81100.0
2013-11-01 12:30:00,40.87,40.95,40.87,40.94,79800.0,24.8411,24.8897,24.8411,24.8836,79800.0
2013-11-01 12:40:00,40.93,40.94,40.9,40.91,41800.0,24.8775,24.8836,24.8593,24.8654,41800.0
2013-11-01 12:50:00,40.91,40.94,40.91,40.91,37700.0,24.8654,24.8836,24.8654,24.8654,37700.0
2013-11-01 13:00:00,40.92,40.93,40.89,40.9,56200.0,24.8715,24.8775,24.8532,24.8593,56200.0
2013-11-01 13:10:00,40.9,40.92,40.89,40.92,41000.0,24.8593,24.8715,24.8532,24.8715,41000.0
2013-11-01 13:20:00,40.91,41.02,40.91,41.01,64300.0,24.8654,24.9322,24.8654,24.9262,64300.0
2013-11-01 13:30:00,41.01,41.1,41.01,41.09,51900.0,24.9262,24.9809,24.9262,24.9748,51900.0
2013-11-01 13:40:00,41.09,41.14,41.08,41.13,51700.0,24.9748,25.0052,24.9687,24.9991,51700.0
2013-11-01 13:50:00,41.12,41.16,41.12,41.14,47500.0,24.993,25.0173,24.993,25.0052,47500.0
2013-11-01 14:00:00,41.13,41.17,41.1,41.13,53700.0,24.9991,25.0234,24.9809,24.9991,53700.0
2013-11-01 14:10:00,41.13,41.18,41.12,41.15,72100.0,24.9991,25.0295,24.993,25.0112,72100.0
2013-11-01 14:20:00,41.15,41.17,41.09,41.09,51000.0,25.0112,25.0234,24.9748,24.9748,51000.0
2013-11-01 14:30:00,41.09,41.1,41.06,41.07,47000.0,24.9748,24.9809,24.9565,24.9626,47000.0
2013-11-01 14:40:00,41.08,41.1,41.06,41.09,53300.0,24.9687,24.9809,24.9565,24.9748,53300.0
2013-11-01 14:50:00,41.09,41.12,41.07,41.07,59500.0,24.9748,24.993,24.9626,24.9626,59500.0
2013-11-01 15:00:00,41.06,41.11,41.05,41.05,65100.0,24.9565,24.9869,24.9505,24.9505,65100.0
2013-11-01 15:10:00,41.06,41.14,41.06,41.09,90500.0,24.9565,25.0052,24.9565,24.9748,90500.0
2013-11-01 15:20:00,41.09,41.09,41.05,41.07,62600.0,24.9748,24.9748,24.9505,24.9626,62600.0
2013-11-01 15:30:00,41.06,41.11,41.05,41.06,104700.0,24.9565,24.9869,24.9505,24.9565,104700.0
2013-11-01 15:40:00,41.07,41.15,41.06,41.11,220700.0,24.9626,25.0112,24.9565,24.9869,220700.0
2013-11-01 15:50:00,41.1,41.14,41.02,41.03,462300.0,24.9809,25.0052,24.9322,24.9383,462300.0
2013-11-04 09:30:00,41.31,41.48,41.22,41.23,234300.0,25.1085,25.2118,25.0538,25.0599,234300.0
2013-11-04 09:40:00,41.23,41.29,41.16,41.22,104000.0,25.0599,25.0963,25.0173,25.0538,104000.0
2013-11-04 09:50:00,41.21,41.26,41.18,41.18,100400.0,25.0477,25.0781,25.0295,25.0295,100400.0
2013-11-04 10:00:00,41.18,41.2,41.14,41.17,140000.0,25.0295,25.0416,25.0052,25.0234,140000.0
2013-11-04 10:10:00,41.16,41.18,41.05,41.05,199100.0,25.0173,25.0295,24.9505,24.9505,199100.0
2013-11-04 10:20:00,41.05,41.07,41.01,41.02,165500.0,24.9505,24.9626,24.9262,24.9322,165500.0
2013-11-04 10:30:00,41.02,41.11,41.01,41.11,140700.0,24.9322,24.9869,24.9262,24.9869,140700.0
2013-11-04 10:40:00,41.1,41.16,41.09,41.15,187500.0,24.9809,25.0173,24.9748,25.0112,187500.0
2013-11-04 10:50:00,41.15,41.19,41.13,41.13,135100.0,25.0112,25.0356,24.9991,24.9991,135100.0
2013-11-04 11:00:00,41.12,41.16,41.1,41.15,107000.0,24.993,25.0173,24.9809,25.0112,107000.0
2013-11-04 11:10:00,41.14,41.17,41.1,41.12,106600.0,25.0052,25.0234,24.9809,24.993,106600.0
2013-11-04 11:20:00,41.11,41.16,41.09,41.16,114300.0,24.9869,25.0173,24.9748,25.0173,114300.0
2013-11-04 11:30:00,41.16,41.18,41.15,41.18,103600.0,25.0173,25.0295,25.0112,25.0295,103600.0
2013-11-04 11:40:00,41.18,41.23,41.17,41.19,95100.0,25.0295,25.0599,25.0234,25.0356,95100.0
2013-11-04 11:50:00,41.19,41.24,41.19,41.21,93500.0,25.0356,25.066,25.0356,25.0477,93500.0
2013-11-04 12:00:00,41.21,41.27,41.2,41.26,58600.0,25.0477,25.0842,25.0416,25.0781,58600.0
2013-11-04 12:10:00,41.26,41.29,41.24,41.27,67700.0,25.0781,25.0963,25.066,25.0842,67700.0
2013-11-04 12:20:00,41.27,41.27,41.24,41.26,59400.0,25.0842,25.0842,25.066,25.0781,59400.0
2013-11-04 12:30:00,41.26,41.32,41.26,41.29,92000.0,25.0781,25.1146,25.0781,25.0963,92000.0
2013-11-04 12:40:00,41.3,41.35,41.27,41.34,50600.0,25.1024,25.1328,25.0842,25.1267,50600.0
2013-11-04 12:50:00,41.34,41.35,41.32,41.34,44700.0,25.1267,25.1328,25.1146,25.1267,44700.0
2013-11-04 13:00:00,41.34,41.37,41.33,41.33,75700.0,25.1267,25.145,25.1207,25.1207,75700.0
2013-11-04 13:10:00,41.33,41.35,41.31,41.34,54700.0,25.1207,25.1328,25.1085,25.1267,54700.0
2013-11-04 13:20:00,41.33,41.34,41.31,41.33,32100.0,25.1207,25.1267,25.1085,25.1207,32100.0
2013-11-04 13:30:00,41.34,41.38,41.33,41.37,99400.0,25.1267,25.151,25.1207,25.145,99400.0
2013-11-04 13:40:00,41.38,41.4,41.36,41.36,54900.0,25.151,25.1632,25.1389,25.1389,54900.0
2013-11-04 13:50:00,41.36,41.39,41.34,41.39,52800.0,25.1389,25.1571,25.1267,25.1571,52800.0
2013-11-04 14:00:00,41.38,41.4,41.37,41.39,61400.0,25.151,25.1632,25.145,25.1571,61400.0
2013-11-04 14:10:00,41.39,41.44,41.38,41.43,101600.0,25.1571,25.1875,25.151,25.1814,101600.0
2013-11-04 14:20:00,41.43,41.43,41.4,41.41,74200.0,25.1814,25.1814,25.1632,25.1693,74200.0
2013-11-04 14:30:00,41.41,41.43,41.4,41.43,73100.0,25.1693,25.1814,25.1632,25.1814,73100.0
2013-11-04 14:40:00,41.43,41.43,41.39,41.39,68300.0,25.1814,25.1814,25.1571,25.1571,68300.0
2013-11-04 14:50:00,41.4,41.44,41.4,41.41,102600.0,25.1632,25.1875,25.1632,25.1693,102600.0
2013-11-04 15:00:00,41.41,41.41,41.39,41.4,110400.0,25.1693,25.1693,25.1571,25.1632,110400.0
2013-11-04 15:10:00,41.4,41.43,41.39,41.43,122600.0,25.1632,25.1814,25.1571,25.1814,122600.0
2013-11-04 15:20:00,41.43,41.43,41.4,41.42,118600.0,25.1814,25.1814,25.1632,25.1754,118600.0
2013-11-04 15:30:00,41.41,41.47,41.4,41.47,170400.0,25.1693,25.2057,25.1632,25.2057,170400.0
2013-11-04 15:40:00,41.47,41.48,41.44,41.45,237000.0,25.2057,25.2118,25.1875,25.1936,237000.0
2013-11-04 15:50:00,41.46,41.49,41.42,41.48,596700.0,25.1997,25.2179,25.1754,25.2118,596700.0
2013-11-05 09:30:00,41.45,41.45,41.28,41.34,163100.0,25.1936,25.1936,25.0903,25.1267,163100.0
2013-11-05 09:40:00,41.34,41.49,41.33,41.39,285400.0,25.1267,25.2179,25.1207,25.1571,285400.0
2013-11-05 09:50:00,41.38,41.47,41.35,41.47,118300.0,25.151,25.2057,25.1328,25.2057,118300.0
2013-11-05 10:00:00,41.47,41.47,41.35,41.45,232300.0,25.2057,25.2057,25.1328,25.1936,232300.0
2013-11-05 10:10:00,41.45,41.51,41.37,41.51,222800.0,25.1936,25.2301,25.145,25.2301,222800.0
2013-11-05 10:20:00,41.51,41.69,41.45,41.67,245700.0,25.2301,25.3395,25.1936,25.3273,245700.0
2013-11-05 10:30:00,41.67,41.73,41.55,41.57,237200.0,25.3273,25.3638,25.2544,25.2665,237200.0
2013-11-05 10:40:00,41.57,41.59,41.47,41.54,121400.0,25.2665,25.2787,25.2057,25.2483,121400.0
2013-11-05 10:50:00,41.54,41.74,41.54,41.71,195700.0,25.2483,25.3699,25.2483,25.3516,195700.0
2013-11-05 11:00:00,41.7,41.75,41.68,41.72,139200.0,25.3455,25.3759,25.3334,25.3577,139200.0
2013-11-05 11:10:00,41.72,41.82,41.72,41.77,151200.0,25.3577,25.4185,25.3577,25.3881,151200.0
2013-11-05 11:20:00,41.77,41.88,41.76,41.84,149200.0,25.3881,25.4549,25.382,25.4306,149200.0
2013-11-05 11:30:00,41.83,41.91,41.81,41.84,123100.0,25.4246,25.4732,25.4124,25.4306,123100.0
2013-11-05 11:40:00,41.83,41.83,41.68,41.69,94000.0,25.4246,25.4246,25.3334,25.3395,94000.0
2013-11-05 11:50:00,41.7,41.71,41.66,41.66,57500.0,25.3455,25.3516,25.3212,25.3212,57500.0
2013-11-05 12:00:00,41.65,41.69,41.6,41.6,57700.0,25.3152,25.3395,25.2848,25.2848,57700.0
2013-11-05 12:10:00,41.6,41.63,41.59,41.62,66800.0,25.2848,25.303,25.2787,25.2969,66800.0
2013-11-05 12:20:00,41.63,41.66,41.6,41.61,68800.0,25.303,25.3212,25.2848,25.2908,68800.0
2013-11-05 12:30:00,41.61,41.63,41.55,41.56,54600.0,25.2908,25.303,25.2544,25.2605,54600.0
2013-11-05 12:40:00,41.55,41.57,41.53,41.57,46200.0,25.2544,25.2665,25.2422,25.2665,46200.0
2013-11-05 12:50:00,41.56,41.61,41.54,41.55,60100.0,25.2605,25.2908,25.2483,25.2544,60100.0
2013-11-05 13:00:00,41.56,41.6,41.55,41.56,61700.0,25.2605,25.2848,25.2544,25.2605,61700.0
2013-11-05 13:10:00,41.57,41.61,41.55,41.57,75500.0,25.2665,25.2908,25.2544,25.2665,75500.0
2013-11-05 13:20:00,41.56,41.57,41.51,41.53,71500.0,25.2605,25.2665,25.2301,25.2422,71500.0
2013-11-05 13:30:00,41.53,41.53,41.46,41.47,69600.0,25.2422,25.2422,25.1997,25.2057,69600.0
2013-11-05 13:40:00,41.48,41.51,41.46,41.49,46200.0,25.2118,25.2301,25.1997,25.2179,46200.0
2013-11-05 13:50:00,41.49,41.53,41.45,41.45,79500.0,25.2179,25.2422,25.1936,25.1936,79500.0
2013-11-05 14:00:00,41.45,41.48,41.39,41.42,100800.0,25.1936,25.2118,25.1571,25.1754,100800.0
2013-11-05 14:10:00,41.42,41.46,41.42,41.44,84500.0,25.1754,25.1997,25.1754,25.1875,84500.0
2013-11-05 14:20:00,41.45,41.48,41.42,41.47,95900.0,25.1936,25.2118,25.1754,25.2057,95900.0
2013-11-05 14:30:00,41.48,41.5,41.39,41.39,106200.0,25.2118,25.224,25.1571,25.1571,106200.0
2013-11-05 14:40:00,41.39,41.43,41.38,41.38,148300.0,25.1571,25.1814,25.151,25.151,148300.0
2013-11-05 14:50:00,41.39,41.39,41.31,41.31,126500.0,25.1571,25.1571,25.1085,25.1085,126500.0
2013-11-05 15:00:00,41.31,41.33,41.27,41.32,221800.0,25.1085,25.1207,25.0842,25.1146,221800.0
2013-11-05 15:10:00,41.32,41.32,41.24,41.24,180400.0,25.1146,25.1146,25.066,25.066,180400.0
2013-11-05 15:20:00,41.24,41.25,41.2,41.25,263300.0,25.066,25.072,25.0416,25.072,263300.0
2013-11-05 15:30:00,41.25,41.25,41.15,41.18,333500.0,25.072,25.072,25.0112,25.0295,333500.0
2013-11-05 15:40:00,41.19,41.22,41.12,41.14,323300.0,25.0356,25.0538,24.993,25.0052,323300.0
2013-11-05 15:50:00,41.13,41.15,41.09,41.09,474200.0,24.9991,25.0112,24.9748,24.9748,474200.0
2013-11-06 09:30:00,41.27,41.5,41.2,41.4,132400.0,25.0842,25.224,25.0416,25.1632,132400.0
2013-11-06 09:40:00,41.41,41.54,41.35,41.53,121300.0,25.1693,25.2483,25.1328,25.2422,121300.0
2013-11-06 09:50:00,41.52,41.52,41.35,41.4,192900.0,25.2361,25.2361,25.1328,25.1632,192900.0
2013-11-06 10:00:00,41.4,41.47,41.38,41.43,280800.0,25.1632,25.2057,25.151,25.1814,280800.0
2013-11-06 10:10:00,41.43,41.58,41.43,41.52,229800.0,25.1814,25.2726,25.1814,25.2361,229800.0
2013-11-06 10:20:00,41.52,41.63,41.5,41.63,167300.0,25.2361,25.303,25.224,25.303,167300.0
2013-11-06 10:30:00,41.62,41.64,41.55,41.56,126000.0,25.2969,25.3091,25.2544,25.2605,126000.0
2013-11-06 10:40:00,41.55,41.63,41.54,41.61,156700.0,25.2544,25.303,25.2483,25.2908,156700.0
2013-11-06 10:50:00,41.6,41.65,41.58,41.64,126300.0,25.2848,25.3152,25.2726,25.3091,126300.0
2013-11-06 11:00:00,41.64,41.68,41.63,41.64,154700.0,25.3091,25.3334,25.303,25.3091,154700.0
2013-11-06 11:10:00,41.64,41.66,41.53,41.57,174500.0,25.3091,25.3212,25.2422,25.2665,174500.0
2013-11-06 11:20:00,41.57,41.62,41.56,41.59,80000.0,25.2665,25.2969,25.2605,25.2787,80000.0
2013-11-06 11:30:00,41.59,41.63,41.55,41.57,60800.0,25.2787,25.303,25.2544,25.2665,60800.0
2013-11-06 11:40:00,41.57,41.64,41.54,41.61,75300.0,25.2665,25.3091,25.2483,25.2908,75300.0
2013-11-06 11:50:00,41.61,41.65,41.57,41.6,62900.0,25.2908,25.3152,25.2665,25.2848,62900.0
2013-11-06 12:00:00,41.6,41.61,41.59,41.61,89600.0,25.2848,25.2908,25.2787,25.2908,89600.0
2013-11-06 12:10:00,41.62,41.67,41.62,41.66,74600.0,25.2969,25.3273,25.2969,25.3212,74600.0
2013-11-06 12:20:00,41.67,41.68,41.64,41.68,47800.0,25.3273,25.3334,25.3091,25.3334,47800.0
2013-11-06 12:30:00,41.67,41.71,41.65,41.66,81900.0,25.3273,25.3516,25.3152,25.3212,81900.0
2013-11-06 12:40:00,41.66,41.66,41.6,41.62,68500.0,25.3212,25.3212,25.2848,25.2969,68500.0
2013-11-06 12:50:00,41.62,41.65,41.6,41.61,69600.0,25.2969,25.3152,25.2848,25.2908,69600.0
2013-11-06 13:00:00,41.61,41.64,41.59,41.62,30300.0,25.2908,25.3091,25.2787,25.2969,30300.0
2013-11-06 13:10:00,41.63,41.66,41.62,41.66,42000.0,25.303,25.3212,25.2969,25.3212,42000.0
2013-11-06 13:20:00,41.66,41.69,41.64,41.66,45500.0,25.3212,25.3395,25.3091,25.3212,45500.0
2013-11-06 13:30:00,41.65,41.71,41.65,41.69,52400.0,25.3152,25.3516,25.3152,25.3395,52400.0
2013-11-06 13:40:00,41.7,41.7,41.62,41.62,49200.0,25.3455,25.3455,25.2969,25.2969,49200.0
2013-11-06 13:50:00,41.63,41.65,41.61,41.64,64800.0,25.303,25.3152,25.2908,25.3091,64800.0
2013-11-06 14:00:00,41.64,41.64,41.6,41.6,79900.0,25.3091,25.3091,25.2848,25.2848,79900.0
2013-11-06 14:10:00,41.6,41.6,41.51,41.54,80800.0,25.2848,25.2848,25.2301,25.2483,80800.0
2013-11-06 14:20:00,41.54,41.55,41.5,41.51,68300.0,25.2483,25.2544,25.224,25.2301,68300.0
2013-11-06 14:30:00,41.52,41.58,41.51,41.58,43100.0,25.2361,25.2726,25.2301,25.2726,43100.0
2013-11-06 14:40:00,41.58,41.61,41.55,41.59,63400.0,25.2726,25.2908,25.2544,25.2787,63400.0
2013-11-06 14:50:00,41.6,41.66,41.59,41.65,90200.0,25.2848,25.3212,25.2787,25.3152,90200.0
2013-11-06 15:00:00,41.65,41.65,41.58,41.6,105200.0,25.3152,25.3152,25.2726,25.2848,105200.0
2013-11-06 15:10:00,41.6,41.65,41.58,41.64,140900.0,25.2848,25.3152,25.2726,25.3091,140900.0
2013-11-06 15:20:00,41.64,41.67,41.64,41.65,105300.0,25.3091,25.3273,25.3091,25.3152,105300.0
2013-11-06 15:30:00,41.66,41.69,41.62,41.63,220100.0,25.3212,25.3395,25.2969,25.303,220100.0
2013-11-06 15:40:00,41.63,41.7,41.62,41.68,180000.0,25.303,25.3455,25.2969,25.3334,180000.0
2013-11-06 15:50:00,41.67,41.77,41.67,41.76,497700.0,25.3273,25.3881,25.3273,25.382,497700.0
2013-11-07 09:30:00,41.82,41.99,41.8,41.97,188300.0,25.4185,25.5218,25.4063,25.5097,188300.0
2013-11-07 09:40:00,41.96,41.99,41.8,41.84,117600.0,25.5036,25.5218,25.4063,25.4306,117600.0
2013-11-07 09:50:00,41.84,41.93,41.81,41.86,184200.0,25.4306,25.4853,25.4124,25.4428,184200.0
2013-11-07 10:00:00,41.85,41.88,41.79,41.79,143000.0,25.4367,25.4549,25.4002,25.4002,143000.0
2013-11-07 10:10:00,41.79,41.94,41.77,41.92,160800.0,25.4002,25.4914,25.3881,25.4793,160800.0
2013-11-07 10:20:00,41.92,42.02,41.88,42.02,218500.0,25.4793,25.54,25.4549,25.54,218500.0
2013-11-07 10:30:00,42.02,42.04,41.98,42.02,135700.0,25.54,25.5522,25.5157,25.54,135700.0
2013-11-07 10:40:00,42.03,42.04,41.89,41.92,185000.0,25.5461,25.5522,25.461,25.4793,185000.0
2013-11-07 10:50:00,41.92,41.97,41.85,41.86,249600.0,25.4793,25.5097,25.4367,25.4428,249600.0
2013-11-07 11:00:00,41.85,41.86,41.76,41.77,160700.0,25.4367,25.4428,25.382,25.3881,160700.0
2013-11-07 11:10:00,41.77,41.78,41.7,41.76,80100.0,25.3881,25.3942,25.3455,25.382,80100.0
2013-11-07 11:20:00,41.76,41.8,41.75,41.79,71900.0,25.382,25.4063,25.3759,25.4002,71900.0
2013-11-07 11:30:00,41.79,41.9,41.79,41.86,128800.0,25.4002,25.4671,25.4002,25.4428,128800.0
2013-11-07 11:40:00,41.87,41.96,41.86,41.9,67900.0,25.4489,25.5036,25.4428,25.4671,67900.0
2013-11-07 11:50:00,41.9,41.93,41.85,41.85,65900.0,25.4671,25.4853,25.4367,25.4367,65900.0
2013-11-07 12:00:00,41.84,41.92,41.8,41.8,76600.0,25.4306,25.4793,25.4063,25.4063,76600.0
2013-11-07 12:10:00,41.8,41.81,41.76,41.79,49900.0,25.4063,25.4124,25.382,25.4002,49900.0
2013-11-07 12:20:00,41.78,41.85,41.77,41.82,68500.0,25.3942,25.4367,25.3881,25.4185,68500.0
2013-11-07 12:30:00,41.81,41.82,41.74,41.75,64600.0,25.4124,25.4185,25.3699,25.3759,64600.0
2013-11-07 12:40:00,41.74,41.78,41.72,41.72,44800.0,25.3699,25.3942,25.3577,25.3577,44800.0
2013-11-07 12:50:00,41.72,41.78,41.72,41.76,63400.0,25.3577,25.3942,25.3577,25.382,63400.0
2013-11-07 13:00:00,41.76,41.82,41.76,41.82,33000.0,25.382,25.4185,25.382,25.4185,33000.0
2013-11-07 13:10:00,41.81,41.86,41.8,41.86,29000.0,25.4124,25.4428,25.4063,25.4428,29000.0
2013-11-07 13:20:00,41.86,41.86,41.78,41.79,58800.0,25.4428,25.4428,25.3942,25.4002,58800.0
2013-11-07 13:30:00,41.79,41.81,41.74,41.78,44200.0,25.4002,25.4124,25.3699,25.3942,44200.0
2013-11-07 13:40:00,41.77,41.77,41.67,41.68,51700.0,25.3881,25.3881,25.3273,25.3334,51700.0
2013-11-07 13:50:00,41.67,41.69,41.65,41.65,39400.0,25.3273,25.3395,25.3152,25.3152,39400.0
2013-11-07 14:00:00,41.65,41.66,41.52,41.54,105800.0,25.3152,25.3212,25.2361,25.2483,105800.0
2013-11-07 14:10:00,41.55,41.6,41.54,41.59,51000.0,25.2544,25.2848,25.2483,25.2787,51000.0
2013-11-07 14:20:00,41.59,41.62,41.57,41.6,48300.0,25.2787,25.2969,25.2665,25.2848,48300.0
2013-11-07 14:30:00,41.59,41.66,41.54,41.65,97600.0,25.2787,25.3212,25.2483,25.3152,97600.0
2013-11-07 14:40:00,41.65,41.7,41.64,41.69,75100.0,25.3152,25.3455,25.3091,25.3395,75100.0
2013-11-07 14:50:00,41.69,41.71,41.66,41.68,63200.0,25.3395,25.3516,25.3212,25.3334,63200.0
2013-11-07 15:00:00,41.68,41.7,41.65,41.66,125500.0,25.3334,25.3455,25.3152,25.3212,125500.0
2013-11-07 15:10:00,41.65,41.7,41.63,41.64,71100.0,25.3152,25.3455,25.303,25.3091,71100.0
2013-11-07 15:20:00,41.64,41.66,41.56,41.57,92100.0,25.3091,25.3212,25.2605,25.2665,92100.0
2013-11-07 15:30:00,41.58,41.62,41.51,41.58,154300.0,25.2726,25.2969,25.2301,25.2726,154300.0
2013-11-07 15:40:00,41.57,41.57,41.49,41.5,206400.0,25.2665,25.2665,25.2179,25.224,206400.0
2013-11-07 15:50:00,41.5,41.54,41.47,41.54,350000.0,25.224,25.2483,25.2057,25.2483,350000.0
2013-11-08 09:30:00,41.36,41.37,40.88,41.05,322100.0,25.1389,25.145,24.8471,24.9505,322100.0
2013-11-08 09:40:00,41.05,41.06,40.89,40.91,162000.0,24.9505,24.9565,24.8532,24.8654,162000.0
2013-11-08 09:50:00,40.91,40.93,40.8,40.82,136900.0,24.8654,24.8775,24.7985,24.8107,136900.0
2013-11-08 10:00:00,40.82,40.83,40.69,40.7,374000.0,24.8107,24.8168,24.7317,24.7377,374000.0
2013-11-08 10:10:00,40.7,40.76,40.65,40.68,304300.0,24.7377,24.7742,24.7073,24.7256,304300.0
2013-11-08 10:20:00,40.68,40.71,40.58,40.65,447200.0,24.7256,24.7438,24.6648,24.7073,447200.0
2013-11-08 10:30:00,40.64,40.65,40.58,40.59,437200.0,24.7013,24.7073,24.6648,24.6709,437200.0
2013-11-08 10:40:00,40.59,40.73,40.59,40.73,278300.0,24.6709,24.756,24.6709,24.756,278300.0
2013-11-08 10:50:00,40.73,40.82,40.73,40.8,218300.0,24.756,24.8107,24.756,24.7985,218300.0
2013-11-08 11:00:00,40.8,40.87,40.79,40.86,164700.0,24.7985,24.8411,24.7924,24.835,164700.0
2013-11-08 11:10:00,40.86,41.04,40.85,41.03,150600.0,24.835,24.9444,24.8289,24.9383,150600.0
2013-11-08 11:20:00,41.04,41.19,41.03,41.18,226200.0,24.9444,25.0356,24.9383,25.0295,226200.0
2013-11-08 11:30:00,41.18,41.34,41.18,41.33,190500.0,25.0295,25.1267,25.0295,25.1207,190500.0
2013-11-08 11:40:00,41.33,41.36,41.23,41.24,123400.0,25.1207,25.1389,25.0599,25.066,123400.0
2013-11-08 11:50:00,41.24,41.26,41.18,41.18,90200.0,25.066,25.0781,25.0295,25.0295,90200.0
2013-11-08 12:00:00,41.19,41.23,41.17,41.17,57600.0,25.0356,25.0599,25.0234,25.0234,57600.0
2013-11-08 12:10:00,41.17,41.19,41.07,41.07,92900.0,25.0234,25.0356,24.9626,24.9626,92900.0
2013-11-08 12:20:00,41.08,41.09,41.01,41.05,92300.0,24.9687,24.9748,24.9262,24.9505,92300.0
2013-11-08 12:30:00,41.04,41.05,41.02,41.03,47900.0,24.9444,24.9505,24.9322,24.9383,47900.0
2013-11-08 12:40:00,41.03,41.05,41.01,41.01,49600.0,24.9383,24.9505,24.9262,24.9262,49600.0
2013-11-08 12:50:00,41.02,41.05,40.97,41.04,58300.0,24.9322,24.9505,24.9018,24.9444,58300.0
2013-11-08 13:00:00,41.04,41.05,40.98,41.03,63500.0,24.9444,24.9505,24.9079,24.9383,63500.0
2013-11-08 13:10:00,41.03,41.07,41.0,41.04,58800.0,24.9383,24.9626,24.9201,24.9444,58800.0
2013-11-08 13:20:00,41.04,41.2,41.02,41.16,80000.0,24.9444,25.0416,24.9322,25.0173,80000.0
2013-11-08 13:30:00,41.16,41.17,41.06,41.09,53800.0,25.0173,25.0234,24.9565,24.9748,53800.0
2013-11-08 13:40:00,41.08,41.18,41.08,41.15,52000.0,24.9687,25.0295,24.9687,25.0112,52000.0
2013-11-08 13:50:00,41.14,41.17,41.08,41.12,95200.0,25.0052,25.0234,24.9687,24.993,95200.0
2013-11-08 14:00:00,41.12,41.15,41.09,41.11,50100.0,24.993,25.0112,24.9748,24.9869,50100.0
2013-11-08 14:10:00,41.11,41.2,41.09,41.2,49100.0,24.9869,25.0416,24.9748,25.0416,49100.0
2013-11-08 14:20:00,41.19,41.2,41.13,41.17,88900.0,25.0356,25.0416,24.9991,25.0234,88900.0
2013-11-08 14:30:00,41.18,41.22,41.15,41.16,87300.0,25.0295,25.0538,25.0112,25.0173,87300.0
2013-11-08 14:40:00,41.16,41.17,41.14,41.15,69400.0,25.0173,25.0234,25.0052,25.0112,69400.0
2013-11-08 14:50:00,41.15,41.15,41.06,41.07,110000.0,25.0112,25.0112,24.9565,24.9626,110000.0
2013-11-08 15:00:00,41.07,41.07,41.01,41.02,142500.0,24.9626,24.9626,24.9262,24.9322,142500.0
2013-11-08 15:10:00,41.02,41.03,40.97,40.99,225800.0,24.9322,24.9383,24.9018,24.914,225800.0
2013-11-08 15:20:00,40.99,41.03,40.98,40.98,219000.0,24.914,24.9383,24.9079,24.9079,219000.0
2013-11-08 15:30:00,40.99,41.08,40.97,41.07,205100.0,24.914,24.9687,24.9018,24.9626,205100.0
2013-11-08 15:40:00,41.07,41.16,41.05,41.14,231700.0,24.9626,25.0173,24.9505,25.0052,231700.0
2013-11-08 15:50:00,41.13,41.22,41.12,41.21,392600.0,24.9991,25.0538,24.993,25.0477,392600.0
2013-11-11 09:30:00,41.22,41.33,41.19,41.23,108400.0,25.0538,25.1207,25.0356,25.0599,108400.0
2013-11-11 09:40:00,41.24,41.24,41.11,41.12,80800.0,25.066,25.066,24.9869,24.993,80800.0
2013-11-11 09:50:00,41.12,41.15,41.04,41.06,97500.0,24.993,25.0112,24.9444,24.9565,97500.0
2013-11-11 10:00:00,41.06,41.1,41.02,41.07,149000.0,24.9565,24.9809,24.9322,24.9626,149000.0
2013-11-11 10:10:00,41.06,41.14,41.06,41.13,153400.0,24.9565,25.0052,24.9565,24.9991,153400.0
2013-11-11 10:20:00,41.13,41.26,41.13,41.21,136600.0,24.9991,25.0781,24.9991,25.0477,136600.0
2013-11-11 10:30:00,41.22,41.4,41.21,41.38,74000.0,25.0538,25.1632,25.0477,25.151,74000.0
2013-11-11 10:40:00,41.39,41.48,41.39,41.44,82400.0,25.1571,25.2118,25.1571,25.1875,82400.0
2013-11-11 10:50:00,41.44,41.47,41.38,41.4,278500.0,25.1875,25.2057,25.151,25.1632,278500.0
2013-11-11 11:00:00,41.41,41.53,41.4,41.52,107400.0,25.1693,25.2422,25.1632,25.2361,107400.0
2013-11-11 11:10:00,41.52,41.56,41.5,41.52,156100.0,25.2361,25.2605,25.224,25.2361,156100.0
2013-11-11 11:20:00,41.51,41.52,41.45,41.46,107800.0,25.2301,25.2361,25.1936,25.1997,107800.0
2013-11-11 11:30:00,41.46,41.52,41.44,41.5,98300.0,25.1997,25.2361,25.1875,25.224,98300.0
2013-11-11 11:40:00,41.5,41.54,41.47,41.49,76000.0,25.224,25.2483,25.2057,25.2179,76000.0
2013-11-11 11:50:00,41.5,41.5,41.43,41.48,107000.0,25.224,25.224,25.1814,25.2118,107000.0
2013-11-11 12:00:00,41.48,41.5,41.42,41.43,85600.0,25.2118,25.224,25.1754,25.1814,85600.0
2013-11-11 12:10:00,41.43,41.46,41.4,41.41,149500.0,25.1814,25.1997,25.1632,25.1693,149500.0
2013-11-11 12:20:00,41.41,41.45,41.39,41.39,50500.0,25.1693,25.1936,25.1571,25.1571,50500.0
2013-11-11 12:30:00,41.4,41.42,41.38,41.42,144700.0,25.1632,25.1754,25.151,25.1754,144700.0
2013-11-11 12:40:00,41.42,41.43,41.38,41.4,75200.0,25.1754,25.1814,25.151,25.1632,75200.0
2013-11-11 12:50:00,41.41,41.46,41.4,41.44,55600.0,25.1693,25.1997,25.1632,25.1875,55600.0
2013-11-11 13:00:00,41.44,41.46,41.42,41.44,74000.0,25.1875,25.1997,25.1754,25.1875,74000.0
2013-11-11 13:10:00,41.45,41.48,41.41,41.42,75900.0,25.1936,25.2118,25.1693,25.1754,75900.0
2013-11-11 13:20:00,41.42,41.46,41.41,41.44,71700.0,25.1754,25.1997,25.1693,25.1875,71700.0
2013-11-11 13:30:00,41.44,41.46,41.41,41.44,60400.0,25.1875,25.1997,25.1693,25.1875,60400.0
2013-11-11 13:40:00,41.44,41.47,41.42,41.46,52600.0,25.1875,25.2057,25.1754,25.1997,52600.0
2013-11-11 13:50:00,41.45,41.49,41.44,41.48,50400.0,25.1936,25.2179,25.1875,25.2118,50400.0
2013-11-11 14:00:00,41.48,41.49,41.45,41.45,68800.0,25.2118,25.2179,25.1936,25.1936,68800.0
2013-11-11 14:10:00,41.45,41.46,41.41,41.41,60300.0,25.1936,25.1997,25.1693,25.1693,60300.0
2013-11-11 14:20:00,41.42,41.43,41.4,41.41,70900.0,25.1754,25.1814,25.1632,25.1693,70900.0
2013-11-11 14:30:00,41.4,41.43,41.4,41.43,50900.0,25.1632,25.1814,25.1632,25.1814,50900.0
2013-11-11 14:40:00,41.43,41.46,41.42,41.46,43200.0,25.1814,25.1997,25.1754,25.1997,43200.0
2013-11-11 14:50:00,41.46,41.5,41.45,41.49,64300.0,25.1997,25.224,25.1936,25.2179,64300.0
2013-11-11 15:00:00,41.48,41.49,41.44,41.45,63400.0,25.2118,25.2179,25.1875,25.1936,63400.0
2013-11-11 15:10:00,41.45,41.47,41.44,41.46,70000.0,25.1936,25.2057,25.1875,25.1997,70000.0
2013-11-11 15:20:00,41.47,41.49,41.46,41.49,46800.0,25.2057,25.2179,25.1997,25.2179,46800.0
2013-11-11 15:30:00,41.49,41.5,41.47,41.49,116300.0,25.2179,25.224,25.2057,25.2179,116300.0
2013-11-11 15:40:00,41.48,41.5,41.46,41.48,153900.0,25.2118,25.224,25.1997,25.2118,153900.0
2013-11-11 15:50:00,41.49,41.5,41.48,41.49,313600.0,25.2179,25.224,25.2118,25.2179,313600.0
2013-11-12 09:30:00,41.42,41.42,41.22,41.34,232600.0,25.1754,25.1754,25.0538,25.1267,232600.0
2013-11-12 09:40:00,41.32,41.41,41.31,41.38,205700.0,25.1146,25.1693,25.1085,25.151,205700.0
2013-11-12 09:50:00,41.38,41.49,41.29,41.45,170500.0,25.151,25.2179,25.0963,25.1936,170500.0
2013-11-12 10:00:00,41.46,41.46,41.36,41.42,142000.0,25.1997,25.1997,25.1389,25.1754,142000.0
2013-11-12 10:10:00,41.42,41.55,41.4,41.53,207200.0,25.1754,25.2544,25.1632,25.2422,207200.0
2013-11-12 10:20:00,41.52,41.52,41.45,41.47,148300.0,25.2361,25.2361,25.1936,25.2057,148300.0
2013-11-12 10:30:00,41.47,41.48,41.42,41.44,98500.0,25.2057,25.2118,25.1754,25.1875,98500.0
2013-11-12 10:40:00,41.43,41.51,41.42,41.51,116800.0,25.1814,25.2301,25.1754,25.2301,116800.0
2013-11-12 10:50:00,41.5,41.54,41.49,41.5,73600.0,25.224,25.2483,25.2179,25.224,73600.0
2013-11-12 11:00:00,41.5,41.55,41.49,41.55,89500.0,25.224,25.2544,25.2179,25.2544,89500.0
2013-11-12 11:10:00,41.54,41.55,41.48,41.5,65300.0,25.2483,25.2544,25.2118,25.224,65300.0
2013-11-12 11:20:00,41.51,41.51,41.46,41.49,163800.0,25.2301,25.2301,25.1997,25.2179,163800.0
2013-11-12 11:30:00,41.49,41.49,41.39,41.4,105800.0,25.2179,25.2179,25.1571,25.1632,105800.0
2013-11-12 11:40:00,41.4,41.42,41.29,41.32,93900.0,25.1632,25.1754,25.0963,25.1146,93900.0
2013-11-12 11:50:00,41.32,41.33,41.27,41.32,93100.0,25.1146,25.1207,25.0842,25.1146,93100.0
2013-11-12 12:00:00,41.32,41.33,41.23,41.29,77100.0,25.1146,25.1207,25.0599,25.0963,77100.0
2013-11-12 12:10:00,41.29,41.3,41.21,41.22,292900.0,25.0963,25.1024,25.0477,25.0538,292900.0
2013-11-12 12:20:00,41.22,41.26,41.2,41.21,116000.0,25.0538,25.0781,25.0416,25.0477,116000.0
2013-11-12 12:30:00,41.21,41.26,41.18,41.26,85200.0,25.0477,25.0781,25.0295,25.0781,85200.0
2013-11-12 12:40:00,41.26,41.32,41.26,41.29,59800.0,25.0781,25.1146,25.0781,25.0963,59800.0
2013-11-12 12:50:00,41.29,41.31,41.26,41.3,71300.0,25.0963,25.1085,25.0781,25.1024,71300.0
2013-11-12 13:00:00,41.3,41.32,41.25,41.26,54000.0,25.1024,25.1146,25.072,25.0781,54000.0
2013-11-12 13:10:00,41.25,41.28,41.24,41.26,46000.0,25.072,25.0903,25.066,25.0781,46000.0
2013-11-12 13:20:00,41.26,41.3,41.24,41.26,77700.0,25.0781,25.1024,25.066,25.0781,77700.0
2013-11-12 13:30:00,41.26,41.27,41.14,41.18,113200.0,25.0781,25.0842,25.0052,25.0295,113200.0
2013-11-12 13:40:00,41.18,41.26,41.16,41.26,273700.0,25.0295,25.0781,25.0173,25.0781,273700.0
2013-11-12 13:50:00,41.26,41.3,41.24,41.26,85200.0,25.0781,25.1024,25.066,25.0781,85200.0
2013-11-12 14:00:00,41.25,41.28,41.24,41.27,78100.0,25.072,25.0903,25.066,25.0842,78100.0
2013-11-12 14:10:00,41.27,41.32,41.26,41.32,84100.0,25.0842,25.1146,25.0781,25.1146,84100.0
2013-11-12 14:20:00,41.31,41.34,41.3,41.31,91600.0,25.1085,25.1267,25.1024,25.1085,91600.0
2013-11-12 14:30:00,41.31,41.37,41.31,41.36,94300.0,25.1085,25.145,25.1085,25.1389,94300.0
2013-11-12 14:40:00,41.36,41.38,41.33,41.38,132500.0,25.1389,25.151,25.1207,25.151,132500.0
2013-11-12 14:50:00,41.37,41.46,41.35,41.42,115000.0,25.145,25.1997,25.1328,25.1754,115000.0
2013-11-12 15:00:00,41.42,41.45,41.41,41.44,81100.0,25.1754,25.1936,25.1693,25.1875,81100.0
2013-11-12 15:10:00,41.43,41.46,41.42,41.45,94100.0,25.1814,25.1997,25.1754,25.1936,94100.0
2013-11-12 15:20:00,41.45,41.47,41.42,41.43,149700.0,25.1936,25.2057,25.1754,25.1814,149700.0
2013-11-12 15:30:00,41.43,41.43,41.37,41.39,106200.0,25.1814,25.1814,25.145,25.1571,106200.0
2013-11-12 15:40:00,41.38,41.42,41.35,41.38,158400.0,25.151,25.1754,25.1328,25.151,158400.0
2013-11-12 15:50:00,41.38,41.4,41.36,41.38,371900.0,25.151,25.1632,25.1389,25.151,371900.0
2013-11-13 09:30:00,41.22,41.29,41.1,41.1,353100.0,25.0538,25.0963,24.9809,24.9809,353100.0
2013-11-13 09:40:00,41.1,41.19,41.01,41.05,157500.0,24.9809,25.0356,24.9262,24.9505,157500.0
2013-11-13 09:50:00,41.05,41.21,41.05,41.19,116000.0,24.9505,25.0477,24.9505,25.0356,116000.0
2013-11-13 10:00:00,41.19,41.24,41.15,41.2,95500.0,25.0356,25.066,25.0112,25.0416,95500.0
2013-11-13 10:10:00,41.2,41.32,41.19,41.31,158100.0,25.0416,25.1146,25.0356,25.1085,158100.0
2013-11-13 10:20:00,41.32,41.36,41.22,41.24,102300.0,25.1146,25.1389,25.0538,25.066,102300.0
2013-11-13 10:30:00,41.24,41.24,41.15,41.21,52800.0,25.066,25.066,25.0112,25.0477,52800.0
2013-11-13 10:40:00,41.2,41.25,41.17,41.19,75100.0,25.0416,25.072,25.0234,25.0356,75100.0
2013-11-13 10:50:00,41.19,41.28,41.19,41.26,201600.0,25.0356,25.0903,25.0356,25.0781,201600.0
2013-11-13 11:00:00,41.26,41.29,41.21,41.27,126000.0,25.0781,25.0963,25.0477,25.0842,126000.0
2013-11-13 11:10:00,41.27,41.28,41.2,41.22,42200.0,25.0842,25.0903,25.0416,25.0538,42200.0
2013-11-13 11:20:00,41.22,41.26,41.2,41.23,168000.0,25.0538,25.0781,25.0416,25.0599,168000.0
2013-11-13 11:30:00,41.23,41.23,41.18,41.19,106000.0,25.0599,25.0599,25.0295,25.0356,106000.0
2013-11-13 11:40:00,41.18,41.22,41.14,41.15,79500.0,25.0295,25.0538,25.0052,25.0112,79500.0
2013-11-13 11:50:00,41.14,41.22,41.14,41.2,78600.0,25.0052,25.0538,25.0052,25.0416,78600.0
2013-11-13 12:00:00,41.19,41.21,41.16,41.2,213300.0,25.0356,25.0477,25.0173,25.0416,213300.0
2013-11-13 12:10:00,41.2,41.22,41.18,41.21,39000.0,25.0416,25.0538,25.0295,25.0477,39000.0
2013-11-13 12:20:00,41.21,41.3,41.21,41.29,67500.0,25.0477,25.1024,25.0477,25.0963,67500.0
2013-11-13 12:30:00,41.3,41.32,41.22,41.26,80500.0,25.1024,25.1146,25.0538,25.0781,80500.0
2013-11-13 12:40:00,41.26,41.38,41.26,41.38,49200.0,25.0781,25.151,25.0781,25.151,49200.0
2013-11-13 12:50:00,41.38,41.47,41.37,41.46,149000.0,25.151,25.2057,25.145,25.1997,149000.0
2013-11-13 13:00:00,41.46,41.47,41.42,41.46,98200.0,25.1997,25.2057,25.1754,25.1997,98200.0
2013-11-13 13:10:00,41.46,41.49,41.44,41.45,58900.0,25.1997,25.2179,25.1875,25.1936,58900.0
2013-11-13 13:20:00,41.45,41.55,41.45,41.55,126200.0,25.1936,25.2544,25.1936,25.2544,126200.0
2013-11-13 13:30:00,41.55,41.64,41.55,41.61,350800.0,25.2544,25.3091,25.2544,25.2908,350800.0
2013-11-13 13:40:00,41.61,41.63,41.6,41.63,117800.0,25.2908,25.303,25.2848,25.303,117800.0
2013-11-13 13:50:00,41.63,41.66,41.61,41.62,131600.0,25.303,25.3212,25.2908,25.2969,131600.0
2013-11-13 14:00:00,41.62,41.69,41.61,41.63,122400.0,25.2969,25.3395,25.2908,25.303,122400.0
2013-11-13 14:10:00,41.63,41.66,41.6,41.65,77100.0,25.303,25.3212,25.2848,25.3152,77100.0
2013-11-13 14:20:00,41.66,41.68,41.58,41.58,81800.0,25.3212,25.3334,25.2726,25.2726,81800.0
2013-11-13 14:30:00,41.59,41.59,41.52,41.52,50000.0,25.2787,25.2787,25.2361,25.2361,50000.0
2013-11-13 14:40:00,41.51,41.55,41.49,41.55,89000.0,25.2301,25.2544,25.2179,25.2544,89000.0
2013-11-13 14:50:00,41.55,41.56,41.52,41.55,85600.0,25.2544,25.2605,25.2361,25.2544,85600.0
2013-11-13 15:00:00,41.56,41.58,41.55,41.58,153300.0,25.2605,25.2726,25.2544,25.2726,153300.0
2013-11-13 15:10:00,41.58,41.65,41.57,41.65,146800.0,25.2726,25.3152,25.2665,25.3152,146800.0
2013-11-13 15:20:00,41.65,41.67,41.63,41.64,132400.0,25.3152,25.3273,25.303,25.3091,132400.0
2013-11-13 15:30:00,41.63,41.66,41.6,41.66,260000.0,25.303,25.3212,25.2848,25.3212,260000.0
2013-11-13 15:40:00,41.66,41.71,41.64,41.71,206100.0,25.3212,25.3516,25.3091,25.3516,206100.0
2013-11-13 15:50:00,41.7,41.76,41.68,41.74,444700.0,25.3455,25.382,25.3334,25.3699,444700.0
2013-11-14 09:30:00,41.84,41.94,41.81,41.87,193400.0,25.4306,25.4914,25.4124,25.4489,193400.0
2013-11-14 09:40:00,41.86,41.97,41.85,41.9,169300.0,25.4428,25.5097,25.4367,25.4671,169300.0
2013-11-14 09:50:00,41.91,41.96,41.83,41.94,252800.0,25.4732,25.5036,25.4246,25.4914,252800.0
2013-11-14 10:00:00,41.95,42.1,41.93,42.08,442900.0,25.4975,25.5887,25.4853,25.5765,442900.0
2013-11-14 10:10:00,42.08,42.15,42.04,42.11,205600.0,25.5765,25.6191,25.5522,25.5947,205600.0
2013-11-14 10:20:00,42.11,42.2,42.06,42.07,216200.0,25.5947,25.6494,25.5644,25.5704,216200.0
2013-11-14 10:30:00,42.07,42.18,42.0,42.17,199500.0,25.5704,25.6373,25.5279,25.6312,199500.0
2013-11-14 10:40:00,42.17,42.24,42.13,42.24,109600.0,25.6312,25.6738,25.6069,25.6738,109600.0
2013-11-14 10:50:00,42.23,42.32,42.23,42.25,253500.0,25.6677,25.7224,25.6677,25.6798,253500.0
2013-11-14 11:00:00,42.24,42.32,42.22,42.29,121900.0,25.6738,25.7224,25.6616,25.7041,121900.0
2013-11-14 11:10:00,42.29,42.34,42.22,42.33,106900.0,25.7041,25.7345,25.6616,25.7285,106900.0
2013-11-14 11:20:00,42.34,42.43,42.33,42.35,175400.0,25.7345,25.7892,25.7285,25.7406,175400.0
2013-11-14 11:30:00,42.34,42.37,42.21,42.24,282300.0,25.7345,25.7528,25.6555,25.6738,282300.0
2013-11-14 11:40:00,42.24,42.27,42.2,42.2,59500.0,25.6738,25.692,25.6494,25.6494,59500.0
2013-11-14 11:50:00,42.2,42.25,42.2,42.23,71300.0,25.6494,25.6798,25.6494,25.6677,71300.0
2013-11-14 12:00:00,42.22,42.26,42.22,42.26,90000.0,25.6616,25.6859,25.6616,25.6859,90000.0
2013-11-14 12:10:00,42.25,42.29,42.21,42.22,84000.0,25.6798,25.7041,25.6555,25.6616,84000.0
2013-11-14 12:20:00,42.21,42.26,42.21,42.25,48100.0,25.6555,25.6859,25.6555,25.6798,48100.0
2013-11-14 12:30:00,42.25,42.26,42.21,42.22,45500.0,25.6798,25.6859,25.6555,25.6616,45500.0
2013-11-14 12:40:00,42.22,42.22,42.16,42.19,44500.0,25.6616,25.6616,25.6251,25.6434,44500.0
2013-11-14 12:50:00,42.19,42.26,42.19,42.24,161900.0,25.6434,25.6859,25.6434,25.6738,161900.0
2013-11-14 13:00:00,42.24,42.33,42.23,42.32,74500.0,25.6738,25.7285,25.6677,25.7224,74500.0
2013-11-14 13:10:00,42.32,42.36,42.32,42.34,100100.0,25.7224,25.7467,25.7224,25.7345,100100.0
2013-11-14 13:20:00,42.34,42.35,42.25,42.28,69200.0,25.7345,25.7406,25.6798,25.6981,69200.0
2013-11-14 13:30:00,42.28,42.29,42.26,42.29,114300.0,25.6981,25.7041,25.6859,25.7041,114300.0
2013-11-14 13:40:00,42.28,42.35,42.28,42.32,88800.0,25.6981,25.7406,25.6981,25.7224,88800.0
2013-11-14 13:50:00,42.32,42.32,42.25,42.29,152900.0,25.7224,25.7224,25.6798,25.7041,152900.0
2013-11-14 14:00:00,42.28,42.36,42.27,42.34,144600.0,25.6981,25.7467,25.692,25.7345,144600.0
2013-11-14 14:10:00,42.34,42.36,42.32,42.35,86700.0,25.7345,25.7467,25.7224,25.7406,86700.0
2013-11-14 14:20:00,42.35,42.37,42.33,42.34,84600.0,25.7406,25.7528,25.7285,25.7345,84600.0
2013-11-14 14:30:00,42.33,42.37,42.33,42.35,89900.0,25.7285,25.7528,25.7285,25.7406,89900.0
2013-11-14 14:40:00,42.35,42.36,42.32,42.33,424400.0,25.7406,25.7467,25.7224,25.7285,424400.0
2013-11-14 14:50:00,42.33,42.35,42.29,42.33,180000.0,25.7285,25.7406,25.7041,25.7285,180000.0
2013-11-14 15:00:00,42.34,42.36,42.31,42.32,345900.0,25.7345,25.7467,25.7163,25.7224,345900.0
2013-11-14 15:10:00,42.32,42.37,42.32,42.36,176800.0,25.7224,25.7528,25.7224,25.7467,176800.0
2013-11-14 15:20:00,42.36,42.36,42.33,42.33,156600.0,25.7467,25.7467,25.7285,25.7285,156600.0
2013-11-14 15:30:00,42.33,42.36,42.32,42.35,181500.0,25.7285,25.7467,25.7224,25.7406,181500.0
2013-11-14 15:40:00,42.35,42.37,42.33,42.35,238500.0,25.7406,25.7528,25.7285,25.7406,238500.0
2013-11-14 15:50:00,42.35,42.37,42.33,42.37,422500.0,25.7406,25.7528,25.7285,25.7528,422500.0
2013-11-15 09:30:00,42.32,42.38,42.2,42.35,629400.0,25.7224,25.7589,25.6494,25.7406,629400.0
2013-11-15 09:40:00,42.34,42.39,42.29,42.32,231000.0,25.7345,25.7649,25.7041,25.7224,231000.0
2013-11-15 09:50:00,42.32,42.34,42.21,42.26,115900.0,25.7224,25.7345,25.6555,25.6859,115900.0
2013-11-15 10:00:00,42.25,42.28,42.14,42.17,218600.0,25.6798,25.6981,25.613,25.6312,218600.0
2013-11-15 10:10:00,42.17,42.26,42.15,42.25,178500.0,25.6312,25.6859,25.6191,25.6798,178500.0
2013-11-15 10:20:00,42.25,42.28,42.23,42.26,96800.0,25.6798,25.6981,25.6677,25.6859,96800.0
2013-11-15 10:30:00,42.26,42.27,42.21,42.25,121900.0,25.6859,25.692,25.6555,25.6798,121900.0
2013-11-15 10:40:00,42.25,42.27,42.22,42.27,98100.0,25.6798,25.692,25.6616,25.692,98100.0
2013-11-15 10:50:00,42.27,42.3,42.12,42.12,150200.0,25.692,25.7102,25.6008,25.6008,150200.0
2013-11-15 11:00:00,42.13,42.18,42.11,42.14,123800.0,25.6069,25.6373,25.5947,25.613,123800.0
2013-11-15 11:10:00,42.14,42.16,42.1,42.1,186600.0,25.613,25.6251,25.5887,25.5887,186600.0
2013-11-15 11:20:00,42.11,42.13,42.09,42.11,170500.0,25.5947,25.6069,25.5826,25.5947,170500.0
2013-11-15 11:30:00,42.11,42.16,42.1,42.14,137800.0,25.5947,25.6251,25.5887,25.613,137800.0
2013-11-15 11:40:00,42.14,42.15,42.07,42.07,116000.0,25.613,25.6191,25.5704,25.5704,116000.0
2013-11-15 11:50:00,42.07,42.08,42.04,42.06,94000.0,25.5704,25.5765,25.5522,25.5644,94000.0
2013-11-15 12:00:00,42.06,42.07,42.04,42.06,93600.0,25.5644,25.5704,25.5522,25.5644,93600.0
2013-11-15 12:10:00,42.06,42.07,42.0,42.01,133600.0,25.5644,25.5704,25.5279,25.534,133600.0
2013-11-15 12:20:00,42.01,42.02,41.94,41.94,185000.0,25.534,25.54,25.4914,25.4914,185000.0
2013-11-15 12:30:00,41.94,41.95,41.87,41.9,356900.0,25.4914,25.4975,25.4489,25.4671,356900.0
2013-11-15 12:40:00,41.9,41.9,41.88,41.88,252900.0,25.4671,25.4671,25.4549,25.4549,252900.0
2013-11-15 12:50:00,41.89,41.89,41.86,41.88,83200.0,25.461,25.461,25.4428,25.4549,83200.0
2013-11-15 13:00:00,41.88,41.93,41.87,41.92,46300.0,25.4549,25.4853,25.4489,25.4793,46300.0
2013-11-15 13:10:00,41.93,41.95,41.93,41.94,88400.0,25.4853,25.4975,25.4853,25.4914,88400.0
2013-11-15 13:20:00,41.94,42.0,41.94,41.99,89400.0,25.4914,25.5279,25.4914,25.5218,89400.0
2013-11-15 13:30:00,41.99,42.06,41.98,42.05,125100.0,25.5218,25.5644,25.5157,25.5583,125100.0
2013-11-15 13:40:00,42.06,42.09,42.05,42.09,76400.0,25.5644,25.5826,25.5583,25.5826,76400.0
2013-11-15 13:50:00,42.09,42.14,42.09,42.13,88600.0,25.5826,25.613,25.5826,25.6069,88600.0
2013-11-15 14:00:00,42.13,42.18,42.13,42.16,48000.0,25.6069,25.6373,25.6069,25.6251,48000.0
2013-11-15 14:10:00,42.16,42.19,42.15,42.16,40300.0,25.6251,25.6434,25.6191,25.6251,40300.0
2013-11-15 14:20:00,42.16,42.23,42.16,42.23,75400.0,25.6251,25.6677,25.6251,25.6677,75400.0
2013-11-15 14:30:00,42.23,42.23,42.2,42.23,86200.0,25.6677,25.6677,25.6494,25.6677,86200.0
2013-11-15 14:40:00,42.23,42.24,42.21,42.22,58400.0,25.6677,25.6738,25.6555,25.6616,58400.0
2013-11-15 14:50:00,42.23,42.25,42.21,42.25,90800.0,25.6677,25.6798,25.6555,25.6798,90800.0
2013-11-15 15:00:00,42.24,42.29,42.23,42.27,91700.0,25.6738,25.7041,25.6677,25.692,91700.0
2013-11-15 15:10:00,42.27,42.29,42.27,42.29,104000.0,25.692,25.7041,25.692,25.7041,104000.0
2013-11-15 15:20:00,42.29,42.29,42.25,42.28,83600.0,25.7041,25.7041,25.6798,25.6981,83600.0
2013-11-15 15:30:00,42.27,42.31,42.27,42.29,272200.0,25.692,25.7163,25.692,25.7041,272200.0
2013-11-15 15:40:00,42.28,42.35,42.28,42.34,233400.0,25.6981,25.7406,25.6981,25.7345,233400.0
2013-11-15 15:50:00,42.34,42.43,42.32,42.43,638400.0,25.7345,25.7892,25.7224,25.7892,638400.0
2013-11-18 09:30:00,42.42,42.43,42.28,42.3,302000.0,25.7832,25.7892,25.6981,25.7102,302000.0
2013-11-18 09:40:00,42.3,42.38,42.25,42.34,151600.0,25.7102,25.7589,25.6798,25.7345,151600.0
2013-11-18 09:50:00,42.34,42.34,42.23,42.24,160100.0,25.7345,25.7345,25.6677,25.6738,160100.0
2013-11-18 10:00:00,42.24,42.36,42.24,42.32,193100.0,25.6738,25.7467,25.6738,25.7224,193100.0
2013-11-18 10:10:00,42.33,42.38,42.31,42.36,241100.0,25.7285,25.7589,25.7163,25.7467,241100.0
2013-11-18 10:20:00,42.37,42.43,42.37,42.38,121500.0,25.7528,25.7892,25.7528,25.7589,121500.0
2013-11-18 10:30:00,42.38,42.45,42.37,42.42,129200.0,25.7589,25.8014,25.7528,25.7832,129200.0
2013-11-18 10:40:00,42.42,42.42,42.36,42.38,110700.0,25.7832,25.7832,25.7467,25.7589,110700.0
2013-11-18 10:50:00,42.38,42.38,42.2,42.2,147600.0,25.7589,25.7589,25.6494,25.6494,147600.0
2013-11-18 11:00:00,42.21,42.21,42.17,42.18,77800.0,25.6555,25.6555,25.6312,25.6373,77800.0
2013-11-18 11:10:00,42.17,42.22,42.17,42.22,126000.0,25.6312,25.6616,25.6312,25.6616,126000.0
2013-11-18 11:20:00,42.22,42.32,42.22,42.32,84500.0,25.6616,25.7224,25.6616,25.7224,84500.0
2013-11-18 11:30:00,42.32,42.32,42.27,42.27,113000.0,25.7224,25.7224,25.692,25.692,113000.0
2013-11-18 11:40:00,42.28,42.31,42.26,42.29,261700.0,25.6981,25.7163,25.6859,25.7041,261700.0
2013-11-18 11:50:00,42.29,42.32,42.27,42.28,65200.0,25.7041,25.7224,25.692,25.6981,65200.0
2013-11-18 12:00:00,42.28,42.31,42.27,42.29,112600.0,25.6981,25.7163,25.692,25.7041,112600.0
2013-11-18 12:10:00,42.3,42.31,42.26,42.29,137000.0,25.7102,25.7163,25.6859,25.7041,137000.0
2013-11-18 12:20:00,42.29,42.34,42.28,42.32,152300.0,25.7041,25.7345,25.6981,25.7224,152300.0
2013-11-18 12:30:00,42.31,42.31,42.27,42.3,202300.0,25.7163,25.7163,25.692,25.7102,202300.0
2013-11-18 12:40:00,42.3,42.33,42.29,42.3,39600.0,25.7102,25.7285,25.7041,25.7102,39600.0
2013-11-18 12:50:00,42.3,42.31,42.28,42.3,33100.0,25.7102,25.7163,25.6981,25.7102,33100.0
2013-11-18 13:00:00,42.29,42.33,42.28,42.32,54000.0,25.7041,25.7285,25.6981,25.7224,54000.0
2013-11-18 13:10:00,42.31,42.34,42.3,42.3,49100.0,25.7163,25.7345,25.7102,25.7102,49100.0
2013-11-18 13:20:00,42.3,42.34,42.3,42.33,39700.0,25.7102,25.7345,25.7102,25.7285,39700.0
2013-11-18 13:30:00,42.34,42.34,42.32,42.34,27100.0,25.7345,25.7345,25.7224,25.7345,27100.0
2013-11-18 13:40:00,42.34,42.36,42.31,42.36,59200.0,25.7345,25.7467,25.7163,25.7467,59200.0
2013-11-18 13:50:00,42.35,42.37,42.32,42.37,36900.0,25.7406,25.7528,25.7224,25.7528,36900.0
2013-11-18 14:00:00,42.37,42.37,42.33,42.34,53100.0,25.7528,25.7528,25.7285,25.7345,53100.0
2013-11-18 14:10:00,42.34,42.35,42.32,42.34,92200.0,25.7345,25.7406,25.7224,25.7345,92200.0
2013-11-18 14:20:00,42.34,42.35,42.32,42.33,80300.0,25.7345,25.7406,25.7224,25.7285,80300.0
2013-11-18 14:30:00,42.34,42.34,42.28,42.28,75400.0,25.7345,25.7345,25.6981,25.6981,75400.0
2013-11-18 14:40:00,42.28,42.32,42.27,42.29,215800.0,25.6981,25.7224,25.692,25.7041,215800.0
2013-11-18 14:50:00,42.28,42.31,42.24,42.28,98600.0,25.6981,25.7163,25.6738,25.6981,98600.0
2013-11-18 15:00:00,42.28,42.31,42.28,42.3,140900.0,25.6981,25.7163,25.6981,25.7102,140900.0
2013-11-18 15:10:00,42.3,42.33,42.27,42.28,231900.0,25.7102,25.7285,25.692,25.6981,231900.0
2013-11-18 15:20:00,42.27,42.3,42.25,42.28,245100.0,25.692,25.7102,25.6798,25.6981,245100.0
2013-11-18 15:30:00,42.28,42.29,42.25,42.26,209900.0,25.6981,25.7041,25.6798,25.6859,209900.0
2013-11-18 15:40:00,42.25,42.32,42.23,42.29,614600.0,25.6798,25.7224,25.6677,25.7041,614600.0
2013-11-18 15:50:00,42.29,42.35,42.28,42.35,746600.0,25.7041,25.7406,25.6981,25.7406,746600.0
2013-11-19 09:30:00,42.37,42.46,42.27,42.41,347600.0,25.7528,25.8075,25.692,25.7771,347600.0
2013-11-19 09:40:00,42.41,42.45,42.36,42.36,239100.0,25.7771,25.8014,25.7467,25.7467,239100.0
2013-11-19 09:50:00,42.36,42.37,42.24,42.26,287200.0,25.7467,25.7528,25.6738,25.6859,287200.0
2013-11-19 10:00:00,42.26,42.27,42.19,42.21,228300.0,25.6859,25.692,25.6434,25.6555,228300.0
2013-11-19 10:10:00,42.21,42.33,42.2,42.32,189000.0,25.6555,25.7285,25.6494,25.7224,189000.0
2013-11-19 10:20:00,42.32,42.41,42.31,42.4,171600.0,25.7224,25.7771,25.7163,25.771,171600.0
2013-11-19 10:30:00,42.4,42.41,42.32,42.39,138300.0,25.771,25.7771,25.7224,25.7649,138300.0
2013-11-19 10:40:00,42.38,42.41,42.35,42.4,221500.0,25.7589,25.7771,25.7406,25.771,221500.0
2013-11-19 10:50:00,42.4,42.47,42.39,42.47,181800.0,25.771,25.8136,25.7649,25.8136,181800.0
2013-11-19 11:00:00,42.47,42.47,42.37,42.38,188600.0,25.8136,25.8136,25.7528,25.7589,188600.0
2013-11-19 11:10:00,42.37,42.38,42.26,42.26,134300.0,25.7528,25.7589,25.6859,25.6859,134300.0
2013-11-19 11:20:00,42.26,42.27,42.22,42.23,62000.0,25.6859,25.692,25.6616,25.6677,62000.0
2013-11-19 11:30:00,42.24,42.27,42.2,42.22,105300.0,25.6738,25.692,25.6494,25.6616,105300.0
2013-11-19 11:40:00,42.22,42.23,42.14,42.15,108400.0,25.6616,25.6677,25.613,25.6191,108400.0
2013-11-19 11:50:00,42.14,42.18,42.13,42.15,59400.0,25.613,25.6373,25.6069,25.6191,59400.0
2013-11-19 12:00:00,42.14,42.15,42.1,42.1,215000.0,25.613,25.6191,25.5887,25.5887,215000.0
2013-11-19 12:10:00,42.1,42.11,42.07,42.07,68300.0,25.5887,25.5947,25.5704,25.5704,68300.0
2013-11-19 12:20:00,42.07,42.13,42.07,42.11,104100.0,25.5704,25.6069,25.5704,25.5947,104100.0
2013-11-19 12:30:00,42.12,42.19,42.09,42.18,84900.0,25.6008,25.6434,25.5826,25.6373,84900.0
2013-11-19 12:40:00,42.19,42.23,42.19,42.23,48600.0,25.6434,25.6677,25.6434,25.6677,48600.0
2013-11-19 12:50:00,42.23,42.23,42.18,42.21,35200.0,25.6677,25.6677,25.6373,25.6555,35200.0
2013-11-19 13:00:00,42.21,42.24,42.15,42.18,48000.0,25.6555,25.6738,25.6191,25.6373,48000.0
2013-11-19 13:10:00,42.18,42.21,42.15,42.16,43500.0,25.6373,25.6555,25.6191,25.6251,43500.0
2013-11-19 13:20:00,42.17,42.18,42.14,42.16,41300.0,25.6312,25.6373,25.613,25.6251,41300.0
2013-11-19 13:30:00,42.16,42.19,42.12,42.16,70700.0,25.6251,25.6434,25.6008,25.6251,70700.0
2013-11-19 13:40:00,42.16,42.16,42.12,42.14,46900.0,25.6251,25.6251,25.6008,25.613,46900.0
2013-11-19 13:50:00,42.14,42.14,42.09,42.11,44800.0,25.613,25.613,25.5826,25.5947,44800.0
2013-11-19 14:00:00,42.11,42.17,42.09,42.1,71200.0,25.5947,25.6312,25.5826,25.5887,71200.0
2013-11-19 14:10:00,42.09,42.13,42.08,42.11,68000.0,25.5826,25.6069,25.5765,25.5947,68000.0
2013-11-19 14:20:00,42.11,42.11,42.05,42.05,67000.0,25.5947,25.5947,25.5583,25.5583,67000.0
2013-11-19 14:30:00,42.05,42.1,42.05,42.08,55400.0,25.5583,25.5887,25.5583,25.5765,55400.0
2013-11-19 14:40:00,42.07,42.1,42.07,42.1,50500.0,25.5704,25.5887,25.5704,25.5887,50500.0
2013-11-19 14:50:00,42.1,42.1,42.06,42.06,31300.0,25.5887,25.5887,25.5644,25.5644,31300.0
2013-11-19 15:00:00,42.07,42.11,42.06,42.11,128800.0,25.5704,25.5947,25.5644,25.5947,128800.0
2013-11-19 15:10:00,42.11,42.15,42.1,42.11,80500.0,25.5947,25.6191,25.5887,25.5947,80500.0
2013-11-19 15:20:00,42.11,42.13,42.08,42.1,84100.0,25.5947,25.6069,25.5765,25.5887,84100.0
2013-11-19 15:30:00,42.1,42.1,42.05,42.08,153700.0,25.5887,25.5887,25.5583,25.5765,153700.0
2013-11-19 15:40:00,42.08,42.11,42.04,42.09,177100.0,25.5765,25.5947,25.5522,25.5826,177100.0
2013-11-19 15:50:00,42.09,42.1,42.05,42.09,375100.0,25.5826,25.5887,25.5583,25.5826,375100.0
2013-11-20 09:30:00,42.17,42.18,42.02,42.02,152800.0,25.6312,25.6373,25.54,25.54,152800.0
2013-11-20 09:40:00,42.02,42.17,42.01,42.06,62500.0,25.54,25.6312,25.534,25.5644,62500.0
2013-11-20 09:50:00,42.06,42.15,42.05,42.14,90700.0,25.5644,25.6191,25.5583,25.613,90700.0
2013-11-20 10:00:00,42.13,42.15,42.03,42.05,98100.0,25.6069,25.6191,25.5461,25.5583,98100.0
2013-11-20 10:10:00,42.05,42.06,41.97,42.04,101800.0,25.5583,25.5644,25.5097,25.5522,101800.0
2013-11-20 10:20:00,42.04,42.12,42.02,42.08,89500.0,25.5522,25.6008,25.54,25.5765,89500.0
2013-11-20 10:30:00,42.07,42.1,41.93,41.94,95500.0,25.5704,25.5887,25.4853,25.4914,95500.0
2013-11-20 10:40:00,41.94,41.99,41.91,41.96,128900.0,25.4914,25.5218,25.4732,25.5036,128900.0
2013-11-20 10:50:00,41.96,41.97,41.85,41.88,364000.0,25.5036,25.5097,25.4367,25.4549,364000.0
2013-11-20 11:00:00,41.88,41.88,41.75,41.76,228000.0,25.4549,25.4549,25.3759,25.382,228000.0
2013-11-20 11:10:00,41.77,41.8,41.72,41.72,133800.0,25.3881,25.4063,25.3577,25.3577,133800.0
2013-11-20 11:20:00,41.72,41.73,41.67,41.72,137600.0,25.3577,25.3638,25.3273,25.3577,137600.0
2013-11-20 11:30:00,41.72,41.73,41.68,41.69,122700.0,25.3577,25.3638,25.3334,25.3395,122700.0
2013-11-20 11:40:00,41.7,41.7,41.57,41.58,144900.0,25.3455,25.3455,25.2665,25.2726,144900.0
2013-11-20 11:50:00,41.58,41.6,41.55,41.59,153400.0,25.2726,25.2848,25.2544,25.2787,153400.0
2013-11-20 12:00:00,41.59,41.59,41.47,41.47,174500.0,25.2787,25.2787,25.2057,25.2057,174500.0
2013-11-20 12:10:00,41.47,41.55,41.43,41.55,140300.0,25.2057,25.2544,25.1814,25.2544,140300.0
2013-11-20 12:20:00,41.56,41.62,41.56,41.62,72700.0,25.2605,25.2969,25.2605,25.2969,72700.0
2013-11-20 12:30:00,41.63,41.63,41.55,41.58,252300.0,25.303,25.303,25.2544,25.2726,252300.0
2013-11-20 12:40:00,41.58,41.63,41.58,41.63,125400.0,25.2726,25.303,25.2726,25.303,125400.0
2013-11-20 12:50:00,41.63,41.63,41.58,41.58,67400.0,25.303,25.303,25.2726,25.2726,67400.0
2013-11-20 13:00:00,41.59,41.61,41.53,41.54,206700.0,25.2787,25.2908,25.2422,25.2483,206700.0
2013-11-20 13:10:00,41.55,41.59,41.54,41.58,36700.0,25.2544,25.2787,25.2483,25.2726,36700.0
2013-11-20 13:20:00,41.57,41.57,41.53,41.55,71800.0,25.2665,25.2665,25.2422,25.2544,71800.0
2013-11-20 13:30:00,41.56,41.61,41.55,41.57,81300.0,25.2605,25.2908,25.2544,25.2665,81300.0
2013-11-20 13:40:00,41.57,41.59,41.56,41.56,67500.0,25.2665,25.2787,25.2605,25.2605,67500.0
2013-11-20 13:50:00,41.57,41.59,41.56,41.59,74000.0,25.2665,25.2787,25.2605,25.2787,74000.0
2013-11-20 14:00:00,41.59,41.59,41.41,41.42,246900.0,25.2787,25.2787,25.1693,25.1754,246900.0
2013-11-20 14:10:00,41.43,41.48,41.33,41.47,187500.0,25.1814,25.2118,25.1207,25.2057,187500.0
2013-11-20 14:20:00,41.46,41.48,41.4,41.43,125000.0,25.1997,25.2118,25.1632,25.1814,125000.0
2013-11-20 14:30:00,41.43,41.48,41.38,41.38,118400.0,25.1814,25.2118,25.151,25.151,118400.0
2013-11-20 14:40:00,41.38,41.4,41.36,41.39,146700.0,25.151,25.1632,25.1389,25.1571,146700.0
2013-11-20 14:50:00,41.39,41.41,41.37,41.38,167700.0,25.1571,25.1693,25.145,25.151,167700.0
2013-11-20 15:00:00,41.38,41.43,41.37,41.4,220700.0,25.151,25.1814,25.145,25.1632,220700.0
2013-11-20 15:10:00,41.4,41.41,41.39,41.4,89000.0,25.1632,25.1693,25.1571,25.1632,89000.0
2013-11-20 15:20:00,41.4,41.46,41.37,41.39,206900.0,25.1632,25.1997,25.145,25.1571,206900.0
2013-11-20 15:30:00,41.38,41.43,41.37,41.43,199600.0,25.151,25.1814,25.145,25.1814,199600.0
2013-11-20 15:40:00,41.43,41.48,41.42,41.47,524900.0,25.1814,25.2118,25.1754,25.2057,524900.0
2013-11-20 15:50:00,41.46,41.47,41.39,41.41,362600.0,25.1997,25.2057,25.1571,25.1693,362600.0
2013-11-21 09:30:00,41.47,41.52,41.26,41.32,179700.0,25.2057,25.2361,25.0781,25.1146,179700.0
2013-11-21 09:40:00,41.32,41.39,41.28,41.31,206800.0,25.1146,25.1571,25.0903,25.1085,206800.0
2013-11-21 09:50:00,41.31,41.37,41.29,41.31,150400.0,25.1085,25.145,25.0963,25.1085,150400.0
2013-11-21 10:00:00,41.31,41.36,41.26,41.29,202700.0,25.1085,25.1389,25.0781,25.0963,202700.0
2013-11-21 10:10:00,41.3,41.31,41.16,41.21,250900.0,25.1024,25.1085,25.0173,25.0477,250900.0
2013-11-21 10:20:00,41.21,41.22,41.12,41.12,166100.0,25.0477,25.0538,24.993,24.993,166100.0
2013-11-21 10:30:00,41.13,41.2,41.12,41.2,115200.0,24.9991,25.0416,24.993,25.0416,115200.0
2013-11-21 10:40:00,41.2,41.31,41.19,41.31,92400.0,25.0416,25.1085,25.0356,25.1085,92400.0
2013-11-21 10:50:00,41.31,41.38,41.28,41.38,105700.0,25.1085,25.151,25.0903,25.151,105700.0
2013-11-21 11:00:00,41.38,41.43,41.37,41.4,135300.0,25.151,25.1814,25.145,25.1632,135300.0
2013-11-21 11:10:00,41.4,41.42,41.38,41.4,81000.0,25.1632,25.1754,25.151,25.1632,81000.0
2013-11-21 11:20:00,41.41,41.47,41.4,41.46,79400.0,25.1693,25.2057,25.1632,25.1997,79400.0
2013-11-21 11:30:00,41.46,41.48,41.44,41.45,53700.0,25.1997,25.2118,25.1875,25.1936,53700.0
2013-11-21 11:40:00,41.45,41.53,41.44,41.52,74400.0,25.1936,25.2422,25.1875,25.2361,74400.0
2013-11-21 11:50:00,41.51,41.54,41.49,41.49,64000.0,25.2301,25.2483,25.2179,25.2179,64000.0
2013-11-21 12:00:00,41.5,41.53,41.48,41.53,55700.0,25.224,25.2422,25.2118,25.2422,55700.0
2013-11-21 12:10:00,41.52,41.54,41.5,41.51,50000.0,25.2361,25.2483,25.224,25.2301,50000.0
2013-11-21 12:20:00,41.5,41.52,41.49,41.51,55900.0,25.224,25.2361,25.2179,25.2301,55900.0
2013-11-21 12:30:00,41.51,41.53,41.49,41.5,61500.0,25.2301,25.2422,25.2179,25.224,61500.0
2013-11-21 12:40:00,41.5,41.57,41.49,41.57,76500.0,25.224,25.2665,25.2179,25.2665,76500.0
2013-11-21 12:50:00,41.56,41.6,41.54,41.54,62200.0,25.2605,25.2848,25.2483,25.2483,62200.0
2013-11-21 13:00:00,41.54,41.62,41.52,41.61,126000.0,25.2483,25.2969,25.2361,25.2908,126000.0
2013-11-21 13:10:00,41.61,41.61,41.59,41.6,51600.0,25.2908,25.2908,25.2787,25.2848,51600.0
2013-11-21 13:20:00,41.61,41.64,41.59,41.59,59600.0,25.2908,25.3091,25.2787,25.2787,59600.0
2013-11-21 13:30:00,41.6,41.62,41.59,41.61,56700.0,25.2848,25.2969,25.2787,25.2908,56700.0
2013-11-21 13:40:00,41.6,41.68,41.6,41.64,85900.0,25.2848,25.3334,25.2848,25.3091,85900.0
2013-11-21 13:50:00,41.64,41.66,41.6,41.6,38400.0,25.3091,25.3212,25.2848,25.2848,38400.0
2013-11-21 14:00:00,41.6,41.61,41.59,41.6,69500.0,25.2848,25.2908,25.2787,25.2848,69500.0
2013-11-21 14:10:00,41.6,41.61,41.59,41.6,41700.0,25.2848,25.2908,25.2787,25.2848,41700.0
2013-11-21 14:20:00,41.6,41.61,41.56,41.56,94400.0,25.2848,25.2908,25.2605,25.2605,94400.0
2013-11-21 14:30:00,41.57,41.57,41.52,41.55,56200.0,25.2665,25.2665,25.2361,25.2544,56200.0
2013-11-21 14:40:00,41.54,41.58,41.54,41.54,83800.0,25.2483,25.2726,25.2483,25.2483,83800.0
2013-11-21 14:50:00,41.55,41.58,41.54,41.57,103500.0,25.2544,25.2726,25.2483,25.2665,103500.0
2013-11-21 15:00:00,41.58,41.58,41.53,41.55,97900.0,25.2726,25.2726,25.2422,25.2544,97900.0
2013-11-21 15:10:00,41.55,41.55,41.53,41.54,65400.0,25.2544,25.2544,25.2422,25.2483,65400.0
2013-11-21 15:20:00,41.54,41.54,41.47,41.47,107300.0,25.2483,25.2483,25.2057,25.2057,107300.0
2013-11-21 15:30:00,41.48,41.49,41.44,41.47,141500.0,25.2118,25.2179,25.1875,25.2057,141500.0
2013-11-21 15:40:00,41.47,41.47,41.35,41.39,276700.0,25.2057,25.2057,25.1328,25.1571,276700.0
2013-11-21 15:50:00,41.39,41.41,41.36,41.38,440800.0,25.1571,25.1693,25.1389,25.151,440800.0
2013-11-22 09:30:00,41.35,41.35,41.25,41.28,152700.0,25.1328,25.1328,25.072,25.0903,152700.0
2013-11-22 09:40:00,41.28,41.34,41.21,41.3,67600.0,25.0903,25.1267,25.0477,25.1024,67600.0
2013-11-22 09:50:00,41.32,41.38,41.3,41.37,54100.0,25.1146,25.151,25.1024,25.145,54100.0
2013-11-22 10:00:00,41.37,41.51,41.37,41.41,87300.0,25.145,25.2301,25.145,25.1693,87300.0
2013-11-22 10:10:00,41.4,41.43,41.37,41.39,56800.0,25.1632,25.1814,25.145,25.1571,56800.0
2013-11-22 10:20:00,41.38,41.41,41.32,41.32,74300.0,25.151,25.1693,25.1146,25.1146,74300.0
2013-11-22 10:30:00,41.33,41.34,41.28,41.3,45400.0,25.1207,25.1267,25.0903,25.1024,45400.0
2013-11-22 10:40:00,41.3,41.33,41.25,41.32,85000.0,25.1024,25.1207,25.072,25.1146,85000.0
2013-11-22 10:50:00,41.31,41.38,41.3,41.35,75000.0,25.1085,25.151,25.1024,25.1328,75000.0
2013-11-22 11:00:00,41.35,41.38,41.34,41.36,37300.0,25.1328,25.151,25.1267,25.1389,37300.0
2013-11-22 11:10:00,41.35,41.37,41.32,41.34,52500.0,25.1328,25.145,25.1146,25.1267,52500.0
2013-11-22 11:20:00,41.34,41.36,41.3,41.32,65900.0,25.1267,25.1389,25.1024,25.1146,65900.0
2013-11-22 11:30:00,41.32,41.32,41.28,41.29,54000.0,25.1146,25.1146,25.0903,25.0963,54000.0
2013-11-22 11:40:00,41.29,41.32,41.29,41.3,29900.0,25.0963,25.1146,25.0963,25.1024,29900.0
2013-11-22 11:50:00,41.29,41.32,41.28,41.29,41600.0,25.0963,25.1146,25.0903,25.0963,41600.0
2013-11-22 12:00:00,41.28,41.3,41.26,41.29,46000.0,25.0903,25.1024,25.0781,25.0963,46000.0
2013-11-22 12:10:00,41.28,41.3,41.25,41.27,41200.0,25.0903,25.1024,25.072,25.0842,41200.0
2013-11-22 12:20:00,41.26,41.3,41.26,41.29,60600.0,25.0781,25.1024,25.0781,25.0963,60600.0
2013-11-22 12:30:00,41.28,41.31,41.27,41.28,35500.0,25.0903,25.1085,25.0842,25.0903,35500.0
2013-11-22 12:40:00,41.28,41.28,41.26,41.28,20800.0,25.0903,25.0903,25.0781,25.0903,20800.0
2013-11-22 12:50:00,41.27,41.31,41.27,41.3,39800.0,25.0842,25.1085,25.0842,25.1024,39800.0
2013-11-22 13:00:00,41.31,41.35,41.28,41.35,29800.0,25.1085,25.1328,25.0903,25.1328,29800.0
2013-11-22 13:10:00,41.35,41.36,41.32,41.33,29800.0,25.1328,25.1389,25.1146,25.1207,29800.0
2013-11-22 13:20:00,41.34,41.37,41.32,41.37,46600.0,25.1267,25.145,25.1146,25.145,46600.0
2013-11-22 13:30:00,41.36,41.37,41.33,41.36,35800.0,25.1389,25.145,25.1207,25.1389,35800.0
2013-11-22 13:40:00,41.36,41.37,41.34,41.34,24600.0,25.1389,25.145,25.1267,25.1267,24600.0
2013-11-22 13:50:00,41.35,41.35,41.32,41.34,30200.0,25.1328,25.1328,25.1146,25.1267,30200.0
2013-11-22 14:00:00,41.34,41.35,41.31,41.31,51800.0,25.1267,25.1328,25.1085,25.1085,51800.0
2013-11-22 14:10:00,41.32,41.32,41.28,41.28,51700.0,25.1146,25.1146,25.0903,25.0903,51700.0
2013-11-22 14:20:00,41.28,41.38,41.27,41.37,89000.0,25.0903,25.151,25.0842,25.145,89000.0
2013-11-22 14:30:00,41.37,41.39,41.32,41.34,66800.0,25.145,25.1571,25.1146,25.1267,66800.0
2013-11-22 14:40:00,41.34,41.37,41.34,41.35,52000.0,25.1267,25.145,25.1267,25.1328,52000.0
2013-11-22 14:50:00,41.35,41.38,41.34,41.36,59800.0,25.1328,25.151,25.1267,25.1389,59800.0
2013-11-22 15:00:00,41.35,41.41,41.35,41.4,135800.0,25.1328,25.1693,25.1328,25.1632,135800.0
2013-11-22 15:10:00,41.4,41.4,41.32,41.33,119700.0,25.1632,25.1632,25.1146,25.1207,119700.0
2013-11-22 15:20:00,41.33,41.34,41.28,41.29,97600.0,25.1207,25.1267,25.0903,25.0963,97600.0
2013-11-22 15:30:00,41.29,41.3,41.26,41.28,111500.0,25.0963,25.1024,25.0781,25.0903,111500.0
2013-11-22 15:40:00,41.28,41.32,41.24,41.27,224900.0,25.0903,25.1146,25.066,25.0842,224900.0
2013-11-22 15:50:00,41.27,41.28,41.22,41.24,303400.0,25.0842,25.0903,25.0538,25.066,303400.0
2013-11-25 09:30:00,41.25,41.3,41.21,41.25,101100.0,25.072,25.1024,25.0477,25.072,101100.0
2013-11-25 09:40:00,41.26,41.26,41.15,41.17,67200.0,25.0781,25.0781,25.0112,25.0234,67200.0
2013-11-25 09:50:00,41.19,41.27,41.18,41.2,65700.0,25.0356,25.0842,25.0295,25.0416,65700.0
2013-11-25 10:00:00,41.21,41.32,41.2,41.3,99000.0,25.0477,25.1146,25.0416,25.1024,99000.0
2013-11-25 10:10:00,41.29,41.31,41.22,41.25,97900.0,25.0963,25.1085,25.0538,25.072,97900.0
2013-11-25 10:20:00,41.25,41.27,41.23,41.23,56800.0,25.072,25.0842,25.0599,25.0599,56800.0
2013-11-25 10:30:00,41.23,41.26,41.21,41.23,68700.0,25.0599,25.0781,25.0477,25.0599,68700.0
2013-11-25 10:40:00,41.23,41.28,41.22,41.26,96700.0,25.0599,25.0903,25.0538,25.0781,96700.0
2013-11-25 10:50:00,41.26,41.29,41.22,41.27,60400.0,25.0781,25.0963,25.0538,25.0842,60400.0
2013-11-25 11:00:00,41.26,41.27,41.23,41.25,68400.0,25.0781,25.0842,25.0599,25.072,68400.0
2013-11-25 11:10:00,41.25,41.26,41.21,41.25,64700.0,25.072,25.0781,25.0477,25.072,64700.0
2013-11-25 11:20:00,41.25,41.25,41.22,41.22,67800.0,25.072,25.072,25.0538,25.0538,67800.0
2013-11-25 11:30:00,41.22,41.26,41.21,41.21,98900.0,25.0538,25.0781,25.0477,25.0477,98900.0
2013-11-25 11:40:00,41.21,41.23,41.2,41.23,107800.0,25.0477,25.0599,25.0416,25.0599,107800.0
2013-11-25 11:50:00,41.22,41.26,41.22,41.25,48300.0,25.0538,25.0781,25.0538,25.072,48300.0
2013-11-25 12:00:00,41.26,41.26,41.2,41.21,135600.0,25.0781,25.0781,25.0416,25.0477,135600.0
2013-11-25 12:10:00,41.21,41.22,41.2,41.2,66300.0,25.0477,25.0538,25.0416,25.0416,66300.0
2013-11-25 12:20:00,41.2,41.23,41.19,41.21,91000.0,25.0416,25.0599,25.0356,25.0477,91000.0
2013-11-25 12:30:00,41.21,41.21,41.19,41.19,47500.0,25.0477,25.0477,25.0356,25.0356,47500.0
2013-11-25 12:40:00,41.2,41.21,41.19,41.19,80100.0,25.0416,25.0477,25.0356,25.0356,80100.0
2013-11-25 12:50:00,41.2,41.21,41.19,41.2,58200.0,25.0416,25.0477,25.0356,25.0416,58200.0
2013-11-25 13:00:00,41.2,41.21,41.19,41.2,94900.0,25.0416,25.0477,25.0356,25.0416,94900.0
2013-11-25 13:10:00,41.2,41.21,41.15,41.15,60600.0,25.0416,25.0477,25.0112,25.0112,60600.0
2013-11-25 13:20:00,41.16,41.16,41.1,41.11,77600.0,25.0173,25.0173,24.9809,24.9869,77600.0
2013-11-25 13:30:00,41.11,41.12,41.09,41.1,59600.0,24.9869,24.993,24.9748,24.9809,59600.0
2013-11-25 13:40:00,41.09,41.12,41.08,41.1,104600.0,24.9748,24.993,24.9687,24.9809,104600.0
2013-11-25 13:50:00,41.09,41.11,41.09,41.11,56800.0,24.9748,24.9869,24.9748,24.9869,56800.0
2013-11-25 14:00:00,41.11,41.13,41.09,41.09,106800.0,24.9869,24.9991,24.9748,24.9748,106800.0
2013-11-25 14:10:00,41.09,41.12,41.05,41.05,124800.0,24.9748,24.993,24.9505,24.9505,124800.0
2013-11-25 14:20:00,41.05,41.06,41.04,41.05,127600.0,24.9505,24.9565,24.9444,24.9505,127600.0
2013-11-25 14:30:00,41.05,41.07,41.05,41.05,52400.0,24.9505,24.9626,24.9505,24.9505,52400.0
2013-11-25 14:40:00,41.05,41.07,41.04,41.04,62300.0,24.9505,24.9626,24.9444,24.9444,62300.0
2013-11-25 14:50:00,41.05,41.06,41.03,41.04,78600.0,24.9505,24.9565,24.9383,24.9444,78600.0
2013-11-25 15:00:00,41.05,41.07,41.04,41.05,147200.0,24.9505,24.9626,24.9444,24.9505,147200.0
2013-11-25 15:10:00,41.05,41.06,41.02,41.02,122800.0,24.9505,24.9565,24.9322,24.9322,122800.0
2013-11-25 15:20:00,41.02,41.07,41.01,41.07,193700.0,24.9322,24.9626,24.9262,24.9626,193700.0
2013-11-25 15:30:00,41.07,41.07,41.01,41.04,234700.0,24.9626,24.9626,24.9262,24.9444,234700.0
2013-11-25 15:40:00,41.04,41.07,41.0,41.05,292400.0,24.9444,24.9626,24.9201,24.9505,292400.0
2013-11-25 15:50:00,41.05,41.06,41.0,41.01,707000.0,24.9505,24.9565,24.9201,24.9262,707000.0
2013-11-26 09:30:00,41.05,41.08,40.91,40.99,140300.0,24.9505,24.9687,24.8654,24.914,140300.0
2013-11-26 09:40:00,41.0,41.01,40.88,40.89,89600.0,24.9201,24.9262,24.8471,24.8532,89600.0
2013-11-26 09:50:00,40.9,40.94,40.86,40.91,67200.0,24.8593,24.8836,24.835,24.8654,67200.0
2013-11-26 10:00:00,40.9,40.96,40.85,40.87,101200.0,24.8593,24.8958,24.8289,24.8411,101200.0
2013-11-26 10:10:00,40.87,40.87,40.77,40.81,174900.0,24.8411,24.8411,24.7803,24.8046,174900.0
2013-11-26 10:20:00,40.82,40.82,40.75,40.79,220300.0,24.8107,24.8107,24.7681,24.7924,220300.0
2013-11-26 10:30:00,40.78,40.82,40.76,40.77,148100.0,24.7864,24.8107,24.7742,24.7803,148100.0
2013-11-26 10:40:00,40.76,40.79,40.75,40.77,115600.0,24.7742,24.7924,24.7681,24.7803,115600.0
2013-11-26 10:50:00,40.78,40.82,40.77,40.81,87600.0,24.7864,24.8107,24.7803,24.8046,87600.0
2013-11-26 11:00:00,40.82,40.82,40.78,40.81,79500.0,24.8107,24.8107,24.7864,24.8046,79500.0
2013-11-26 11:10:00,40.81,40.82,40.76,40.76,66300.0,24.8046,24.8107,24.7742,24.7742,66300.0
2013-11-26 11:20:00,40.76,40.77,40.75,40.76,98700.0,24.7742,24.7803,24.7681,24.7742,98700.0
2013-11-26 11:30:00,40.75,40.77,40.71,40.72,157700.0,24.7681,24.7803,24.7438,24.7499,157700.0
2013-11-26 11:40:00,40.72,40.76,40.71,40.76,112600.0,24.7499,24.7742,24.7438,24.7742,112600.0
2013-11-26 11:50:00,40.76,40.83,40.75,40.8,154400.0,24.7742,24.8168,24.7681,24.7985,154400.0
2013-11-26 12:00:00,40.8,40.85,40.8,40.85,90300.0,24.7985,24.8289,24.7985,24.8289,90300.0
2013-11-26 12:10:00,40.84,40.9,40.83,40.88,130300.0,24.8228,24.8593,24.8168,24.8471,130300.0
2013-11-26 12:20:00,40.88,40.89,40.85,40.87,67000.0,24.8471,24.8532,24.8289,24.8411,67000.0
2013-11-26 12:30:00,40.87,40.88,40.85,40.88,76700.0,24.8411,24.8471,24.8289,24.8471,76700.0
2013-11-26 12:40:00,40.88,40.89,40.85,40.86,81700.0,24.8471,24.8532,24.8289,24.835,81700.0
2013-11-26 12:50:00,40.87,40.87,40.75,40.76,165000.0,24.8411,24.8411,24.7681,24.7742,165000.0
2013-11-26 13:00:00,40.77,40.79,40.76,40.77,121700.0,24.7803,24.7924,24.7742,24.7803,121700.0
2013-11-26 13:10:00,40.76,40.79,40.76,40.78,41100.0,24.7742,24.7924,24.7742,24.7864,41100.0
2013-11-26 13:20:00,40.78,40.82,40.75,40.82,58100.0,24.7864,24.8107,24.7681,24.8107,58100.0
2013-11-26 13:30:00,40.82,40.83,40.77,40.8,80600.0,24.8107,24.8168,24.7803,24.7985,80600.0
2013-11-26 13:40:00,40.8,40.85,40.8,40.84,65600.0,24.7985,24.8289,24.7985,24.8228,65600.0
2013-11-26 13:50:00,40.84,40.85,40.82,40.84,81700.0,24.8228,24.8289,24.8107,24.8228,81700.0
2013-11-26 14:00:00,40.84,40.87,40.84,40.87,96500.0,24.8228,24.8411,24.8228,24.8411,96500.0
2013-11-26 14:10:00,40.87,40.88,40.85,40.86,70300.0,24.8411,24.8471,24.8289,24.835,70300.0
2013-11-26 14:20:00,40.86,40.87,40.77,40.81,277400.0,24.835,24.8411,24.7803,24.8046,277400.0
2013-11-26 14:30:00,40.8,40.84,40.8,40.82,123300.0,24.7985,24.8228,24.7985,24.8107,123300.0
2013-11-26 14:40:00,40.82,40.83,40.81,40.83,64000.0,24.8107,24.8168,24.8046,24.8168,64000.0
2013-11-26 14:50:00,40.83,40.86,40.82,40.85,94400.0,24.8168,24.835,24.8107,24.8289,94400.0
2013-11-26 15:00:00,40.84,40.89,40.84,40.88,153300.0,24.8228,24.8532,24.8228,24.8471,153300.0
2013-11-26 15:10:00,40.88,40.89,40.83,40.88,104700.0,24.8471,24.8532,24.8168,24.8471,104700.0
2013-11-26 15:20:00,40.89,40.89,40.84,40.87,66700.0,24.8532,24.8532,24.8228,24.8411,66700.0
2013-11-26 15:30:00,40.87,40.87,40.82,40.86,112900.0,24.8411,24.8411,24.8107,24.835,112900.0
2013-11-26 15:40:00,40.86,40.87,40.78,40.79,231600.0,24.835,24.8411,24.7864,24.7924,231600.0
2013-11-26 15:50:00,40.78,40.79,40.73,40.74,402800.0,24.7864,24.7924,24.756,24.762,402800.0
2013-11-27 09:30:00,40.78,40.83,40.68,40.75,176400.0,24.7864,24.8168,24.7256,24.7681,176400.0
2013-11-27 09:40:00,40.74,40.74,40.61,40.72,139400.0,24.762,24.762,24.683,24.7499,139400.0
2013-11-27 09:50:00,40.71,40.75,40.6,40.67,125900.0,24.7438,24.7681,24.677,24.7195,125900.0
2013-11-27 10:00:00,40.67,40.75,40.66,40.72,131300.0,24.7195,24.7681,24.7134,24.7499,131300.0
2013-11-27 10:10:00,40.73,40.74,40.6,40.62,118600.0,24.756,24.762,24.677,24.6891,118600.0
2013-11-27 10:20:00,40.62,40.63,40.58,40.6,116600.0,24.6891,24.6952,24.6648,24.677,116600.0
2013-11-27 10:30:00,40.59,40.63,40.56,40.63,122400.0,24.6709,24.6952,24.6526,24.6952,122400.0
2013-11-27 10:40:00,40.62,40.64,40.59,40.63,83600.0,24.6891,24.7013,24.6709,24.6952,83600.0
2013-11-27 10:50:00,40.63,40.65,40.58,40.59,124100.0,24.6952,24.7073,24.6648,24.6709,124100.0
2013-11-27 11:00:00,40.59,40.62,40.58,40.59,71400.0,24.6709,24.6891,24.6648,24.6709,71400.0
2013-11-27 11:10:00,40.59,40.6,40.55,40.58,93400.0,24.6709,24.677,24.6466,24.6648,93400.0
2013-11-27 11:20:00,40.57,40.58,40.55,40.56,99900.0,24.6587,24.6648,24.6466,24.6526,99900.0
2013-11-27 11:30:00,40.56,40.59,40.55,40.55,82800.0,24.6526,24.6709,24.6466,24.6466,82800.0
2013-11-27 11:40:00,40.55,40.56,40.51,40.52,90600.0,24.6466,24.6526,24.6223,24.6283,90600.0
2013-11-27 11:50:00,40.52,40.55,40.5,40.5,163200.0,24.6283,24.6466,24.6162,24.6162,163200.0
2013-11-27 12:00:00,40.5,40.51,40.48,40.48,132300.0,24.6162,24.6223,24.604,24.604,132300.0
2013-11-27 12:10:00,40.49,40.49,40.45,40.46,121300.0,24.6101,24.6101,24.5858,24.5919,121300.0
2013-11-27 12:20:00,40.46,40.55,40.45,40.53,161200.0,24.5919,24.6466,24.5858,24.6344,161200.0
2013-11-27 12:30:00,40.53,40.53,40.51,40.52,45800.0,24.6344,24.6344,24.6223,24.6283,45800.0
2013-11-27 12:40:00,40.52,40.61,40.52,40.56,147500.0,24.6283,24.683,24.6283,24.6526,147500.0
2013-11-27 12:50:00,40.55,40.6,40.52,40.53,128000.0,24.6466,24.677,24.6283,24.6344,128000.0
2013-11-27 13:00:00,40.53,40.61,40.53,40.57,157100.0,24.6344,24.683,24.6344,24.6587,157100.0
2013-11-27 13:10:00,40.56,40.59,40.56,40.58,61900.0,24.6526,24.6709,24.6526,24.6648,61900.0
2013-11-27 13:20:00,40.58,40.63,40.57,40.62,63100.0,24.6648,24.6952,24.6587,24.6891,63100.0
2013-11-27 13:30:00,40.63,40.66,40.6,40.61,124700.0,24.6952,24.7134,24.677,24.683,124700.0
2013-11-27 13:40:00,40.61,40.62,40.55,40.55,58700.0,24.683,24.6891,24.6466,24.6466,58700.0
2013-11-27 13:50:00,40.55,40.58,40.53,40.57,94000.0,24.6466,24.6648,24.6344,24.6587,94000.0
2013-11-27 14:00:00,40.57,40.57,40.53,40.55,52800.0,24.6587,24.6587,24.6344,24.6466,52800.0
2013-11-27 14:10:00,40.56,40.6,40.56,40.59,55800.0,24.6526,24.677,24.6526,24.6709,55800.0
2013-11-27 14:20:00,40.59,40.6,40.56,40.56,44200.0,24.6709,24.677,24.6526,24.6526,44200.0
2013-11-27 14:30:00,40.57,40.62,40.56,40.61,57100.0,24.6587,24.6891,24.6526,24.683,57100.0
2013-11-27 14:40:00,40.6,40.68,40.6,40.66,45400.0,24.677,24.7256,24.677,24.7134,45400.0
2013-11-27 14:50:00,40.66,40.69,40.64,40.65,57600.0,24.7134,24.7317,24.7013,24.7073,57600.0
2013-11-27 15:00:00,40.64,40.65,40.59,40.59,39800.0,24.7013,24.7073,24.6709,24.6709,39800.0
2013-11-27 15:10:00,40.59,40.61,40.58,40.6,64600.0,24.6709,24.683,24.6648,24.677,64600.0
2013-11-27 15:20:00,40.6,40.62,40.58,40.61,56600.0,24.677,24.6891,24.6648,24.683,56600.0
2013-11-27 15:30:00,40.62,40.62,40.58,40.6,110600.0,24.6891,24.6891,24.6648,24.677,110600.0
2013-11-27 15:40:00,40.61,40.65,40.59,40.64,121700.0,24.683,24.7073,24.6709,24.7013,121700.0
2013-11-27 15:50:00,40.63,40.68,40.61,40.68,243500.0,24.6952,24.7256,24.683,24.7256,243500.0
2013-11-29 09:30:00,40.64,40.79,40.51,40.64,128900.0,24.7013,24.7924,24.6223,24.7013,128900.0
2013-11-29 09:40:00,40.64,40.88,40.63,40.77,150300.0,24.7013,24.8471,24.6952,24.7803,150300.0
2013-11-29 09:50:00,40.78,40.85,40.75,40.83,239600.0,24.7864,24.8289,24.7681,24.8168,239600.0
2013-11-29 10:00:00,40.82,40.89,40.8,40.82,178900.0,24.8107,24.8532,24.7985,24.8107,178900.0
2013-11-29 10:10:00,40.83,40.89,40.81,40.83,89300.0,24.8168,24.8532,24.8046,24.8168,89300.0
2013-11-29 10:20:00,40.82,40.83,40.78,40.78,152900.0,24.8107,24.8168,24.7864,24.7864,152900.0
2013-11-29 10:30:00,40.79,40.9,40.79,40.87,148300.0,24.7924,24.8593,24.7924,24.8411,148300.0
2013-11-29 10:40:00,40.87,40.92,40.84,40.92,74200.0,24.8411,24.8715,24.8228,24.8715,74200.0
2013-11-29 10:50:00,40.92,40.93,40.88,40.89,62900.0,24.8715,24.8775,24.8471,24.8532,62900.0
2013-11-29 11:00:00,40.89,40.96,40.88,40.89,90200.0,24.8532,24.8958,24.8471,24.8532,90200.0
2013-11-29 11:10:00,40.89,40.9,40.84,40.84,58500.0,24.8532,24.8593,24.8228,24.8228,58500.0
2013-11-29 11:20:00,40.84,40.86,40.81,40.82,51400.0,24.8228,24.835,24.8046,24.8107,51400.0
2013-11-29 11:30:00,40.82,40.88,40.81,40.82,57900.0,24.8107,24.8471,24.8046,24.8107,57900.0
2013-11-29 11:40:00,40.82,40.86,40.8,40.81,73100.0,24.8107,24.835,24.7985,24.8046,73100.0
2013-11-29 11:50:00,40.81,40.86,40.78,40.83,117500.0,24.8046,24.835,24.7864,24.8168,117500.0
2013-11-29 12:00:00,40.83,40.84,40.78,40.79,85000.0,24.8168,24.8228,24.7864,24.7924,85000.0
2013-11-29 12:10:00,40.8,40.85,40.79,40.82,59600.0,24.7985,24.8289,24.7924,24.8107,59600.0
2013-11-29 12:20:00,40.82,40.85,40.77,40.84,112000.0,24.8107,24.8289,24.7803,24.8228,112000.0
2013-11-29 12:30:00,40.83,40.86,40.8,40.81,96000.0,24.8168,24.835,24.7985,24.8046,96000.0
2013-11-29 12:40:00,40.81,40.82,40.69,40.71,185200.0,24.8046,24.8107,24.7317,24.7438,185200.0
2013-11-29 12:50:00,40.7,40.71,40.6,40.63,402500.0,24.7377,24.7438,24.677,24.6952,402500.0
2013-12-02 09:30:00,40.72,40.72,40.4,40.46,272200.0,24.7499,24.7499,24.5554,24.5919,272200.0
2013-12-02 09:40:00,40.48,40.5,40.42,40.47,135300.0,24.604,24.6162,24.5676,24.5979,135300.0
2013-12-02 09:50:00,40.47,40.52,40.36,40.36,129200.0,24.5979,24.6283,24.5311,24.5311,129200.0
2013-12-02 10:00:00,40.36,40.39,40.27,40.29,173000.0,24.5311,24.5493,24.4764,24.4885,173000.0
2013-12-02 10:10:00,40.28,40.29,40.12,40.14,300900.0,24.4825,24.4885,24.3852,24.3974,300900.0
2013-12-02 10:20:00,40.13,40.25,40.13,40.18,140000.0,24.3913,24.4642,24.3913,24.4217,140000.0
2013-12-02 10:30:00,40.18,40.23,40.16,40.22,98400.0,24.4217,24.4521,24.4095,24.446,98400.0
2013-12-02 10:40:00,40.22,40.35,40.22,40.34,157000.0,24.446,24.525,24.446,24.5189,157000.0
2013-12-02 10:50:00,40.35,40.39,40.32,40.38,157100.0,24.525,24.5493,24.5068,24.5432,157100.0
2013-12-02 11:00:00,40.39,40.42,40.32,40.39,160500.0,24.5493,24.5676,24.5068,24.5493,160500.0
2013-12-02 11:10:00,40.39,40.45,40.37,40.37,152300.0,24.5493,24.5858,24.5372,24.5372,152300.0
2013-12-02 11:20:00,40.37,40.49,40.35,40.49,170500.0,24.5372,24.6101,24.525,24.6101,170500.0
2013-12-02 11:30:00,40.49,40.53,40.44,40.47,175200.0,24.6101,24.6344,24.5797,24.5979,175200.0
2013-12-02 11:40:00,40.47,40.57,40.46,40.56,107200.0,24.5979,24.6587,24.5919,24.6526,107200.0
2013-12-02 11:50:00,40.56,40.6,40.53,40.59,223400.0,24.6526,24.677,24.6344,24.6709,223400.0
2013-12-02 12:00:00,40.6,40.66,40.58,40.66,149200.0,24.677,24.7134,24.6648,24.7134,149200.0
2013-12-02 12:10:00,40.66,40.72,40.65,40.69,105300.0,24.7134,24.7499,24.7073,24.7317,105300.0
2013-12-02 12:20:00,40.7,40.79,40.7,40.7,100800.0,24.7377,24.7924,24.7377,24.7377,100800.0
2013-12-02 12:30:00,40.7,40.72,40.62,40.65,91300.0,24.7377,24.7499,24.6891,24.7073,91300.0
2013-12-02 12:40:00,40.66,40.66,40.61,40.62,82000.0,24.7134,24.7134,24.683,24.6891,82000.0
2013-12-02 12:50:00,40.62,40.66,40.61,40.62,48900.0,24.6891,24.7134,24.683,24.6891,48900.0
2013-12-02 13:00:00,40.63,40.65,40.61,40.64,44900.0,24.6952,24.7073,24.683,24.7013,44900.0
2013-12-02 13:10:00,40.64,40.66,40.6,40.66,84100.0,24.7013,24.7134,24.677,24.7134,84100.0
2013-12-02 13:20:00,40.66,40.76,40.65,40.75,108900.0,24.7134,24.7742,24.7073,24.7681,108900.0
2013-12-02 13:30:00,40.75,40.76,40.67,40.73,173400.0,24.7681,24.7742,24.7195,24.756,173400.0
2013-12-02 13:40:00,40.73,40.77,40.71,40.77,93500.0,24.756,24.7803,24.7438,24.7803,93500.0
2013-12-02 13:50:00,40.77,40.8,40.76,40.77,111300.0,24.7803,24.7985,24.7742,24.7803,111300.0
2013-12-02 14:00:00,40.78,40.8,40.77,40.8,129600.0,24.7864,24.7985,24.7803,24.7985,129600.0
2013-12-02 14:10:00,40.8,40.83,40.75,40.77,140600.0,24.7985,24.8168,24.7681,24.7803,140600.0
2013-12-02 14:20:00,40.76,40.83,40.76,40.83,80600.0,24.7742,24.8168,24.7742,24.8168,80600.0
2013-12-02 14:30:00,40.82,40.83,40.77,40.78,99100.0,24.8107,24.8168,24.7803,24.7864,99100.0
2013-12-02 14:40:00,40.78,40.79,40.75,40.76,118200.0,24.7864,24.7924,24.7681,24.7742,118200.0
2013-12-02 14:50:00,40.76,40.81,40.76,40.77,102800.0,24.7742,24.8046,24.7742,24.7803,102800.0
2013-12-02 15:00:00,40.76,40.82,40.76,40.82,85900.0,24.7742,24.8107,24.7742,24.8107,85900.0
2013-12-02 15:10:00,40.82,40.84,40.8,40.83,147400.0,24.8107,24.8228,24.7985,24.8168,147400.0
2013-12-02 15:20:00,40.83,40.85,40.75,40.78,193300.0,24.8168,24.8289,24.7681,24.7864,193300.0
2013-12-02 15:30:00,40.78,40.78,40.72,40.77,191900.0,24.7864,24.7864,24.7499,24.7803,191900.0
2013-12-02 15:40:00,40.78,40.81,40.76,40.76,300700.0,24.7864,24.8046,24.7742,24.7742,300700.0
2013-12-02 15:50:00,40.76,40.79,40.7,40.74,617800.0,24.7742,24.7924,24.7377,24.762,617800.0
2013-12-03 09:30:00,40.77,40.77,40.55,40.67,229600.0,24.7803,24.7803,24.6466,24.7195,229600.0
2013-12-03 09:40:00,40.67,40.92,40.67,40.88,208900.0,24.7195,24.8715,24.7195,24.8471,208900.0
2013-12-03 09:50:00,40.89,40.98,40.85,40.85,195800.0,24.8532,24.9079,24.8289,24.8289,195800.0
2013-12-03 10:00:00,40.85,40.96,40.85,40.88,228700.0,24.8289,24.8958,24.8289,24.8471,228700.0
2013-12-03 10:10:00,40.89,40.99,40.89,40.96,155100.0,24.8532,24.914,24.8532,24.8958,155100.0
2013-12-03 10:20:00,40.96,41.0,40.9,40.97,240700.0,24.8958,24.9201,24.8593,24.9018,240700.0
2013-12-03 10:30:00,40.97,41.05,40.95,41.03,172700.0,24.9018,24.9505,24.8897,24.9383,172700.0
2013-12-03 10:40:00,41.02,41.07,41.0,41.06,131400.0,24.9322,24.9626,24.9201,24.9565,131400.0
2013-12-03 10:50:00,41.06,41.09,41.03,41.07,254000.0,24.9565,24.9748,24.9383,24.9626,254000.0
2013-12-03 11:00:00,41.07,41.09,41.04,41.08,198900.0,24.9626,24.9748,24.9444,24.9687,198900.0
2013-12-03 11:10:00,41.08,41.08,40.96,40.97,139400.0,24.9687,24.9687,24.8958,24.9018,139400.0
2013-12-03 11:20:00,40.97,40.98,40.88,40.89,110900.0,24.9018,24.9079,24.8471,24.8532,110900.0
2013-12-03 11:30:00,40.89,40.91,40.79,40.8,105500.0,24.8532,24.8654,24.7924,24.7985,105500.0
2013-12-03 11:40:00,40.79,40.82,40.75,40.8,209500.0,24.7924,24.8107,24.7681,24.7985,209500.0
2013-12-03 11:50:00,40.8,40.83,40.77,40.83,146100.0,24.7985,24.8168,24.7803,24.8168,146100.0
2013-12-03 12:00:00,40.82,40.88,40.8,40.88,117600.0,24.8107,24.8471,24.7985,24.8471,117600.0
2013-12-03 12:10:00,40.87,40.89,40.82,40.85,204000.0,24.8411,24.8532,24.8107,24.8289,204000.0
2013-12-03 12:20:00,40.85,40.85,40.8,40.83,97000.0,24.8289,24.8289,24.7985,24.8168,97000.0
2013-12-03 12:30:00,40.82,40.84,40.79,40.84,54300.0,24.8107,24.8228,24.7924,24.8228,54300.0
2013-12-03 12:40:00,40.84,40.87,40.83,40.83,69800.0,24.8228,24.8411,24.8168,24.8168,69800.0
2013-12-03 12:50:00,40.83,40.84,40.77,40.8,51200.0,24.8168,24.8228,24.7803,24.7985,51200.0
2013-12-03 13:00:00,40.8,40.83,40.76,40.77,55000.0,24.7985,24.8168,24.7742,24.7803,55000.0
2013-12-03 13:10:00,40.77,40.8,40.75,40.79,62600.0,24.7803,24.7985,24.7681,24.7924,62600.0
2013-12-03 13:20:00,40.78,40.8,40.74,40.77,55700.0,24.7864,24.7985,24.762,24.7803,55700.0
2013-12-03 13:30:00,40.77,40.77,40.75,40.77,55000.0,24.7803,24.7803,24.7681,24.7803,55000.0
2013-12-03 13:40:00,40.76,40.77,40.75,40.76,28700.0,24.7742,24.7803,24.7681,24.7742,28700.0
2013-12-03 13:50:00,40.76,40.79,40.73,40.74,64400.0,24.7742,24.7924,24.756,24.762,64400.0
2013-12-03 14:00:00,40.74,40.8,40.74,40.76,54500.0,24.762,24.7985,24.762,24.7742,54500.0
2013-12-03 14:10:00,40.76,40.79,40.75,40.76,46900.0,24.7742,24.7924,24.7681,24.7742,46900.0
2013-12-03 14:20:00,40.76,40.78,40.74,40.77,67600.0,24.7742,24.7864,24.762,24.7803,67600.0
2013-12-03 14:30:00,40.77,40.81,40.76,40.78,88900.0,24.7803,24.8046,24.7742,24.7864,88900.0
2013-12-03 14:40:00,40.79,40.84,40.78,40.81,89600.0,24.7924,24.8228,24.7864,24.8046,89600.0
2013-12-03 14:50:00,40.81,40.83,40.8,40.82,70800.0,24.8046,24.8168,24.7985,24.8107,70800.0
2013-12-03 15:00:00,40.81,40.83,40.79,40.79,97600.0,24.8046,24.8168,24.7924,24.7924,97600.0
2013-12-03 15:10:00,40.79,40.8,40.78,40.79,91900.0,24.7924,24.7985,24.7864,24.7924,91900.0
2013-12-03 15:20:00,40.78,40.79,40.74,40.77,130000.0,24.7864,24.7924,24.762,24.7803,130000.0
2013-12-03 15:30:00,40.78,40.82,40.77,40.8,124600.0,24.7864,24.8107,24.7803,24.7985,124600.0
2013-12-03 15:40:00,40.8,40.85,40.78,40.85,227600.0,24.7985,24.8289,24.7864,24.8289,227600.0
2013-12-03 15:50:00,40.85,40.91,40.84,40.86,431100.0,24.8289,24.8654,24.8228,24.835,431100.0
2013-12-04 09:30:00,40.84,40.84,40.45,40.61,225500.0,24.8228,24.8228,24.5858,24.683,225500.0
2013-12-04 09:40:00,40.62,40.65,40.5,40.53,101900.0,24.6891,24.7073,24.6162,24.6344,101900.0
2013-12-04 09:50:00,40.52,40.68,40.52,40.61,167100.0,24.6283,24.7256,24.6283,24.683,167100.0
2013-12-04 10:00:00,40.62,40.83,40.61,40.8,148600.0,24.6891,24.8168,24.683,24.7985,148600.0
2013-12-04 10:10:00,40.8,40.85,40.77,40.79,75600.0,24.7985,24.8289,24.7803,24.7924,75600.0
2013-12-04 10:20:00,40.79,40.95,40.79,40.95,60800.0,24.7924,24.8897,24.7924,24.8897,60800.0
2013-12-04 10:30:00,40.94,40.98,40.88,40.89,73500.0,24.8836,24.9079,24.8471,24.8532,73500.0
2013-12-04 10:40:00,40.89,40.93,40.88,40.9,45300.0,24.8532,24.8775,24.8471,24.8593,45300.0
2013-12-04 10:50:00,40.89,40.94,40.88,40.93,59100.0,24.8532,24.8836,24.8471,24.8775,59100.0
2013-12-04 11:00:00,40.93,40.93,40.85,40.86,68900.0,24.8775,24.8775,24.8289,24.835,68900.0
2013-12-04 11:10:00,40.86,40.89,40.85,40.88,42300.0,24.835,24.8532,24.8289,24.8471,42300.0
2013-12-04 11:20:00,40.87,40.92,40.85,40.9,76400.0,24.8411,24.8715,24.8289,24.8593,76400.0
2013-12-04 11:30:00,40.88,40.89,40.8,40.84,61800.0,24.8471,24.8532,24.7985,24.8228,61800.0
2013-12-04 11:40:00,40.85,40.9,40.81,40.85,213000.0,24.8289,24.8593,24.8046,24.8289,213000.0
2013-12-04 11:50:00,40.86,40.89,40.84,40.84,59800.0,24.835,24.8532,24.8228,24.8228,59800.0
2013-12-04 12:00:00,40.84,40.84,40.72,40.75,77600.0,24.8228,24.8228,24.7499,24.7681,77600.0
2013-12-04 12:10:00,40.75,40.78,40.7,40.71,63500.0,24.7681,24.7864,24.7377,24.7438,63500.0
2013-12-04 12:20:00,40.7,40.71,40.65,40.7,67900.0,24.7377,24.7438,24.7073,24.7377,67900.0
2013-12-04 12:30:00,40.71,40.79,40.7,40.79,38100.0,24.7438,24.7924,24.7377,24.7924,38100.0
2013-12-04 12:40:00,40.78,40.79,40.74,40.77,38100.0,24.7864,24.7924,24.762,24.7803,38100.0
2013-12-04 12:50:00,40.76,40.78,40.74,40.75,38000.0,24.7742,24.7864,24.762,24.7681,38000.0
2013-12-04 13:00:00,40.73,40.81,40.73,40.76,53700.0,24.756,24.8046,24.756,24.7742,53700.0
2013-12-04 13:10:00,40.75,40.77,40.68,40.71,117800.0,24.7681,24.7803,24.7256,24.7438,117800.0
2013-12-04 13:20:00,40.7,40.72,40.64,40.64,176600.0,24.7377,24.7499,24.7013,24.7013,176600.0
2013-12-04 13:30:00,40.64,40.67,40.6,40.67,201700.0,24.7013,24.7195,24.677,24.7195,201700.0
2013-12-04 13:40:00,40.67,40.69,40.63,40.69,56600.0,24.7195,24.7317,24.6952,24.7317,56600.0
2013-12-04 13:50:00,40.68,40.74,40.66,40.72,71800.0,24.7256,24.762,24.7134,24.7499,71800.0
2013-12-04 14:00:00,40.71,40.79,40.71,40.77,68400.0,24.7438,24.7924,24.7438,24.7803,68400.0
2013-12-04 14:10:00,40.77,40.87,40.75,40.83,68800.0,24.7803,24.8411,24.7681,24.8168,68800.0
2013-12-04 14:20:00,40.83,40.85,40.79,40.83,70800.0,24.8168,24.8289,24.7924,24.8168,70800.0
2013-12-04 14:30:00,40.81,40.92,40.81,40.91,113100.0,24.8046,24.8715,24.8046,24.8654,113100.0
2013-12-04 14:40:00,40.91,40.93,40.88,40.89,71100.0,24.8654,24.8775,24.8471,24.8532,71100.0
2013-12-04 14:50:00,40.9,40.92,40.87,40.91,75400.0,24.8593,24.8715,24.8411,24.8654,75400.0
2013-12-04 15:00:00,40.91,40.93,40.89,40.92,73000.0,24.8654,24.8775,24.8532,24.8715,73000.0
2013-12-04 15:10:00,40.91,41.0,40.9,41.0,156500.0,24.8654,24.9201,24.8593,24.9201,156500.0
2013-12-04 15:20:00,41.0,41.05,40.98,41.03,167000.0,24.9201,24.9505,24.9079,24.9383,167000.0
2013-12-04 15:30:00,41.04,41.09,41.0,41.03,177400.0,24.9444,24.9748,24.9201,24.9383,177400.0
2013-12-04 15:40:00,41.03,41.11,41.03,41.07,220100.0,24.9383,24.9869,24.9383,24.9626,220100.0
2013-12-04 15:50:00,41.07,41.09,41.05,41.08,345100.0,24.9626,24.9748,24.9505,24.9687,345100.0
2013-12-05 09:30:00,40.97,41.12,40.94,41.01,167100.0,24.9018,24.993,24.8836,24.9262,167100.0
2013-12-05 09:40:00,41.0,41.01,40.76,40.79,143800.0,24.9201,24.9262,24.7742,24.7924,143800.0
2013-12-05 09:50:00,40.79,40.83,40.75,40.78,86900.0,24.7924,24.8168,24.7681,24.7864,86900.0
2013-12-05 10:00:00,40.77,40.9,40.74,40.89,119400.0,24.7803,24.8593,24.762,24.8532,119400.0
2013-12-05 10:10:00,40.88,41.03,40.87,41.03,156100.0,24.8471,24.9383,24.8411,24.9383,156100.0
2013-12-05 10:20:00,41.03,41.12,41.02,41.06,93200.0,24.9383,24.993,24.9322,24.9565,93200.0
2013-12-05 10:30:00,41.07,41.14,41.03,41.14,110600.0,24.9626,25.0052,24.9383,25.0052,110600.0
2013-12-05 10:40:00,41.15,41.15,41.0,41.03,66900.0,25.0112,25.0112,24.9201,24.9383,66900.0
2013-12-05 10:50:00,41.02,41.14,41.02,41.11,94600.0,24.9322,25.0052,24.9322,24.9869,94600.0
2013-12-05 11:00:00,41.1,41.17,41.08,41.16,94300.0,24.9809,25.0234,24.9687,25.0173,94300.0
2013-12-05 11:10:00,41.16,41.16,41.07,41.09,70400.0,25.0173,25.0173,24.9626,24.9748,70400.0
2013-12-05 11:20:00,41.08,41.09,40.99,40.99,70000.0,24.9687,24.9748,24.914,24.914,70000.0
2013-12-05 11:30:00,40.99,41.02,40.94,40.95,162700.0,24.914,24.9322,24.8836,24.8897,162700.0
2013-12-05 11:40:00,40.96,41.02,40.95,40.96,108800.0,24.8958,24.9322,24.8897,24.8958,108800.0
2013-12-05 11:50:00,40.97,41.04,40.96,41.03,47900.0,24.9018,24.9444,24.8958,24.9383,47900.0
2013-12-05 12:00:00,41.02,41.1,41.02,41.05,90100.0,24.9322,24.9809,24.9322,24.9505,90100.0
2013-12-05 12:10:00,41.05,41.09,41.05,41.08,96200.0,24.9505,24.9748,24.9505,24.9687,96200.0
2013-12-05 12:20:00,41.07,41.11,41.04,41.09,116800.0,24.9626,24.9869,24.9444,24.9748,116800.0
2013-12-05 12:30:00,41.09,41.1,41.04,41.1,66200.0,24.9748,24.9809,24.9444,24.9809,66200.0
2013-12-05 12:40:00,41.09,41.1,41.06,41.06,46700.0,24.9748,24.9809,24.9565,24.9565,46700.0
2013-12-05 12:50:00,41.06,41.14,41.06,41.09,54400.0,24.9565,25.0052,24.9565,24.9748,54400.0
2013-12-05 13:00:00,41.09,41.12,41.07,41.09,45900.0,24.9748,24.993,24.9626,24.9748,45900.0
2013-12-05 13:10:00,41.1,41.12,41.05,41.07,50700.0,24.9809,24.993,24.9505,24.9626,50700.0
2013-12-05 13:20:00,41.07,41.07,41.02,41.05,56200.0,24.9626,24.9626,24.9322,24.9505,56200.0
2013-12-05 13:30:00,41.04,41.05,41.02,41.04,45000.0,24.9444,24.9505,24.9322,24.9444,45000.0
2013-12-05 13:40:00,41.03,41.04,40.97,40.98,80700.0,24.9383,24.9444,24.9018,24.9079,80700.0
2013-12-05 13:50:00,40.97,40.98,40.91,40.94,70100.0,24.9018,24.9079,24.8654,24.8836,70100.0
2013-12-05 14:00:00,40.93,40.96,40.88,40.89,200400.0,24.8775,24.8958,24.8471,24.8532,200400.0
2013-12-05 14:10:00,40.89,40.92,40.85,40.9,140800.0,24.8532,24.8715,24.8289,24.8593,140800.0
2013-12-05 14:20:00,40.9,40.91,40.87,40.91,37500.0,24.8593,24.8654,24.8411,24.8654,37500.0
2013-12-05 14:30:00,40.91,40.92,40.9,40.91,47900.0,24.8654,24.8715,24.8593,24.8654,47900.0
2013-12-05 14:40:00,40.91,40.96,40.89,40.96,84200.0,24.8654,24.8958,24.8532,24.8958,84200.0
2013-12-05 14:50:00,40.96,40.98,40.94,40.98,115800.0,24.8958,24.9079,24.8836,24.9079,115800.0
2013-12-05 15:00:00,40.97,41.01,40.96,41.0,202000.0,24.9018,24.9262,24.8958,24.9201,202000.0
2013-12-05 15:10:00,41.0,41.01,40.96,41.0,200100.0,24.9201,24.9262,24.8958,24.9201,200100.0
2013-12-05 15:20:00,41.0,41.01,40.98,40.99,221200.0,24.9201,24.9262,24.9079,24.914,221200.0
2013-12-05 15:30:00,41.0,41.02,40.96,40.97,222600.0,24.9201,24.9322,24.8958,24.9018,222600.0
2013-12-05 15:40:00,40.97,40.98,40.91,40.91,321800.0,24.9018,24.9079,24.8654,24.8654,321800.0
2013-12-05 15:50:00,40.91,40.95,40.87,40.94,613600.0,24.8654,24.8897,24.8411,24.8836,613600.0
2013-12-06 09:30:00,41.31,41.34,41.21,41.24,285700.0,25.1085,25.1267,25.0477,25.066,285700.0
2013-12-06 09:40:00,41.26,41.26,41.17,41.23,103000.0,25.0781,25.0781,25.0234,25.0599,103000.0
2013-12-06 09:50:00,41.24,41.41,41.24,41.39,132400.0,25.066,25.1693,25.066,25.1571,132400.0
2013-12-06 10:00:00,41.4,41.53,41.37,41.51,155300.0,25.1632,25.2422,25.145,25.2301,155300.0
2013-12-06 10:10:00,41.51,41.71,41.51,41.63,164600.0,25.2301,25.3516,25.2301,25.303,164600.0
2013-12-06 10:20:00,41.63,41.65,41.47,41.47,223900.0,25.303,25.3152,25.2057,25.2057,223900.0
2013-12-06 10:30:00,41.48,41.49,41.37,41.37,110100.0,25.2118,25.2179,25.145,25.145,110100.0
2013-12-06 10:40:00,41.37,41.38,41.23,41.24,130600.0,25.145,25.151,25.0599,25.066,130600.0
2013-12-06 10:50:00,41.24,41.24,41.14,41.17,67700.0,25.066,25.066,25.0052,25.0234,67700.0
2013-12-06 11:00:00,41.18,41.27,41.16,41.26,67900.0,25.0295,25.0842,25.0173,25.0781,67900.0
2013-12-06 11:10:00,41.25,41.32,41.25,41.27,59600.0,25.072,25.1146,25.072,25.0842,59600.0
2013-12-06 11:20:00,41.27,41.34,41.26,41.29,53500.0,25.0842,25.1267,25.0781,25.0963,53500.0
2013-12-06 11:30:00,41.3,41.3,41.25,41.27,40000.0,25.1024,25.1024,25.072,25.0842,40000.0
2013-12-06 11:40:00,41.28,41.28,41.14,41.17,70600.0,25.0903,25.0903,25.0052,25.0234,70600.0
2013-12-06 11:50:00,41.17,41.17,41.1,41.15,87000.0,25.0234,25.0234,24.9809,25.0112,87000.0
2013-12-06 12:00:00,41.16,41.19,41.14,41.18,45800.0,25.0173,25.0356,25.0052,25.0295,45800.0
2013-12-06 12:10:00,41.17,41.25,41.17,41.25,53000.0,25.0234,25.072,25.0234,25.072,53000.0
2013-12-06 12:20:00,41.24,41.26,41.2,41.25,39600.0,25.066,25.0781,25.0416,25.072,39600.0
2013-12-06 12:30:00,41.25,41.3,41.24,41.29,37400.0,25.072,25.1024,25.066,25.0963,37400.0
2013-12-06 12:40:00,41.29,41.32,41.28,41.3,32300.0,25.0963,25.1146,25.0903,25.1024,32300.0
2013-12-06 12:50:00,41.3,41.34,41.3,41.33,36100.0,25.1024,25.1267,25.1024,25.1207,36100.0
2013-12-06 13:00:00,41.34,41.35,41.3,41.3,63800.0,25.1267,25.1328,25.1024,25.1024,63800.0
2013-12-06 13:10:00,41.3,41.34,41.3,41.33,46200.0,25.1024,25.1267,25.1024,25.1207,46200.0
2013-12-06 13:20:00,41.33,41.36,41.31,41.32,43900.0,25.1207,25.1389,25.1085,25.1146,43900.0
2013-12-06 13:30:00,41.33,41.34,41.29,41.3,43400.0,25.1207,25.1267,25.0963,25.1024,43400.0
2013-12-06 13:40:00,41.3,41.34,41.29,41.34,124200.0,25.1024,25.1267,25.0963,25.1267,124200.0
2013-12-06 13:50:00,41.34,41.34,41.28,41.29,70600.0,25.1267,25.1267,25.0903,25.0963,70600.0
2013-12-06 14:00:00,41.29,41.35,41.29,41.33,54500.0,25.0963,25.1328,25.0963,25.1207,54500.0
2013-12-06 14:10:00,41.33,41.33,41.28,41.3,81800.0,25.1207,25.1207,25.0903,25.1024,81800.0
2013-12-06 14:20:00,41.3,41.34,41.3,41.32,59500.0,25.1024,25.1267,25.1024,25.1146,59500.0
2013-12-06 14:30:00,41.32,41.34,41.29,41.34,50000.0,25.1146,25.1267,25.0963,25.1267,50000.0
2013-12-06 14:40:00,41.34,41.38,41.33,41.35,52600.0,25.1267,25.151,25.1207,25.1328,52600.0
2013-12-06 14:50:00,41.35,41.37,41.33,41.35,61500.0,25.1328,25.145,25.1207,25.1328,61500.0
2013-12-06 15:00:00,41.35,41.4,41.34,41.38,109400.0,25.1328,25.1632,25.1267,25.151,109400.0
2013-12-06 15:10:00,41.38,41.39,41.29,41.29,75500.0,25.151,25.1571,25.0963,25.0963,75500.0
2013-12-06 15:20:00,41.29,41.32,41.28,41.3,101100.0,25.0963,25.1146,25.0903,25.1024,101100.0
2013-12-06 15:30:00,41.3,41.35,41.27,41.29,137000.0,25.1024,25.1328,25.0842,25.0963,137000.0
2013-12-06 15:40:00,41.29,41.34,41.28,41.32,222700.0,25.0963,25.1267,25.0903,25.1146,222700.0
2013-12-06 15:50:00,41.32,41.43,41.31,41.42,513600.0,25.1146,25.1814,25.1085,25.1754,513600.0
2013-12-09 09:30:00,41.37,41.37,41.01,41.06,312700.0,25.145,25.145,24.9262,24.9565,312700.0
2013-12-09 09:40:00,41.06,41.06,40.91,40.95,259300.0,24.9565,24.9565,24.8654,24.8897,259300.0
2013-12-09 09:50:00,40.96,41.0,40.88,40.98,347000.0,24.8958,24.9201,24.8471,24.9079,347000.0
2013-12-09 10:00:00,40.98,41.14,40.97,41.05,248200.0,24.9079,25.0052,24.9018,24.9505,248200.0
2013-12-09 10:10:00,41.05,41.07,40.97,40.97,174900.0,24.9505,24.9626,24.9018,24.9018,174900.0
2013-12-09 10:20:00,40.97,41.03,40.97,41.0,273300.0,24.9018,24.9383,24.9018,24.9201,273300.0
2013-12-09 10:30:00,41.0,41.0,40.81,40.85,298900.0,24.9201,24.9201,24.8046,24.8289,298900.0
2013-12-09 10:40:00,40.84,40.91,40.81,40.91,107800.0,24.8228,24.8654,24.8046,24.8654,107800.0
2013-12-09 10:50:00,40.91,41.05,40.9,41.0,85300.0,24.8654,24.9505,24.8593,24.9201,85300.0
2013-12-09 11:00:00,40.99,41.03,40.98,41.01,84000.0,24.914,24.9383,24.9079,24.9262,84000.0
2013-12-09 11:10:00,41.0,41.05,41.0,41.04,75000.0,24.9201,24.9505,24.9201,24.9444,75000.0
2013-12-09 11:20:00,41.05,41.14,41.04,41.13,72900.0,24.9505,25.0052,24.9444,24.9991,72900.0
2013-12-09 11:30:00,41.14,41.19,41.11,41.19,80800.0,25.0052,25.0356,24.9869,25.0356,80800.0
2013-12-09 11:40:00,41.19,41.23,41.18,41.22,80500.0,25.0356,25.0599,25.0295,25.0538,80500.0
2013-12-09 11:50:00,41.22,41.24,41.21,41.21,54200.0,25.0538,25.066,25.0477,25.0477,54200.0
2013-12-09 12:00:00,41.2,41.21,41.13,41.17,76600.0,25.0416,25.0477,24.9991,25.0234,76600.0
2013-12-09 12:10:00,41.16,41.18,41.15,41.16,64200.0,25.0173,25.0295,25.0112,25.0173,64200.0
2013-12-09 12:20:00,41.16,41.17,41.14,41.14,61400.0,25.0173,25.0234,25.0052,25.0052,61400.0
2013-12-09 12:30:00,41.14,41.15,41.11,41.12,84900.0,25.0052,25.0112,24.9869,24.993,84900.0
2013-12-09 12:40:00,41.12,41.14,41.11,41.11,52700.0,24.993,25.0052,24.9869,24.9869,52700.0
2013-12-09 12:50:00,41.11,41.18,41.07,41.17,126800.0,24.9869,25.0295,24.9626,25.0234,126800.0
2013-12-09 13:00:00,41.17,41.21,41.13,41.21,99700.0,25.0234,25.0477,24.9991,25.0477,99700.0
2013-12-09 13:10:00,41.2,41.21,41.17,41.21,50000.0,25.0416,25.0477,25.0234,25.0477,50000.0
2013-12-09 13:20:00,41.21,41.26,41.2,41.24,70000.0,25.0477,25.0781,25.0416,25.066,70000.0
2013-12-09 13:30:00,41.23,41.24,41.22,41.22,30700.0,25.0599,25.066,25.0538,25.0538,30700.0
2013-12-09 13:40:00,41.22,41.24,41.22,41.23,50800.0,25.0538,25.066,25.0538,25.0599,50800.0
2013-12-09 13:50:00,41.24,41.24,41.17,41.19,57300.0,25.066,25.066,25.0234,25.0356,57300.0
2013-12-09 14:00:00,41.18,41.2,41.13,41.14,50200.0,25.0295,25.0416,24.9991,25.0052,50200.0
2013-12-09 14:10:00,41.14,41.15,41.08,41.09,61400.0,25.0052,25.0112,24.9687,24.9748,61400.0
2013-12-09 14:20:00,41.1,41.1,41.07,41.1,47700.0,24.9809,24.9809,24.9626,24.9809,47700.0
2013-12-09 14:30:00,41.1,41.13,41.09,41.1,79200.0,24.9809,24.9991,24.9748,24.9809,79200.0
2013-12-09 14:40:00,41.1,41.11,41.08,41.1,49500.0,24.9809,24.9869,24.9687,24.9809,49500.0
2013-12-09 14:50:00,41.1,41.1,41.05,41.06,55900.0,24.9809,24.9809,24.9505,24.9565,55900.0
2013-12-09 15:00:00,41.06,41.12,41.05,41.1,91900.0,24.9565,24.993,24.9505,24.9809,91900.0
2013-12-09 15:10:00,41.11,41.11,41.08,41.09,59700.0,24.9869,24.9869,24.9687,24.9748,59700.0
2013-12-09 15:20:00,41.09,41.1,41.05,41.06,92900.0,24.9748,24.9809,24.9505,24.9565,92900.0
2013-12-09 15:30:00,41.05,41.08,41.04,41.04,131200.0,24.9505,24.9687,24.9444,24.9444,131200.0
2013-12-09 15:40:00,41.04,41.07,41.02,41.07,181300.0,24.9444,24.9626,24.9322,24.9626,181300.0
2013-12-09 15:50:00,41.06,41.07,41.01,41.04,874300.0,24.9565,24.9626,24.9262,24.9444,874300.0
2013-12-10 09:30:00,41.01,41.02,40.82,40.82,204000.0,24.9262,24.9322,24.8107,24.8107,204000.0
2013-12-10 09:40:00,40.83,41.02,40.82,40.99,253900.0,24.8168,24.9322,24.8107,24.914,253900.0
2013-12-10 09:50:00,41.0,41.02,40.76,40.84,277100.0,24.9201,24.9322,24.7742,24.8228,277100.0
2013-12-10 10:00:00,40.85,40.87,40.66,40.66,371400.0,24.8289,24.8411,24.7134,24.7134,371400.0
2013-12-10 10:10:00,40.67,40.67,40.59,40.59,246000.0,24.7195,24.7195,24.6709,24.6709,246000.0
2013-12-10 10:20:00,40.6,40.82,40.56,40.73,196000.0,24.677,24.8107,24.6526,24.756,196000.0
2013-12-10 10:30:00,40.73,40.73,40.68,40.73,100100.0,24.756,24.756,24.7256,24.756,100100.0
2013-12-10 10:40:00,40.72,40.77,40.71,40.73,120100.0,24.7499,24.7803,24.7438,24.756,120100.0
2013-12-10 10:50:00,40.74,40.81,40.73,40.76,216200.0,24.762,24.8046,24.756,24.7742,216200.0
2013-12-10 11:00:00,40.76,40.76,40.71,40.71,56500.0,24.7742,24.7742,24.7438,24.7438,56500.0
2013-12-10 11:10:00,40.72,40.72,40.65,40.65,77100.0,24.7499,24.7499,24.7073,24.7073,77100.0
2013-12-10 11:20:00,40.65,40.67,40.6,40.61,98100.0,24.7073,24.7195,24.677,24.683,98100.0
2013-12-10 11:30:00,40.62,40.62,40.56,40.56,100500.0,24.6891,24.6891,24.6526,24.6526,100500.0
2013-12-10 11:40:00,40.57,40.6,40.56,40.59,97600.0,24.6587,24.677,24.6526,24.6709,97600.0
2013-12-10 11:50:00,40.59,40.59,40.55,40.55,93400.0,24.6709,24.6709,24.6466,24.6466,93400.0
2013-12-10 12:00:00,40.56,40.56,40.52,40.53,153300.0,24.6526,24.6526,24.6283,24.6344,153300.0
2013-12-10 12:10:00,40.52,40.57,40.52,40.57,137000.0,24.6283,24.6587,24.6283,24.6587,137000.0
2013-12-10 12:20:00,40.57,40.58,40.45,40.48,316300.0,24.6587,24.6648,24.5858,24.604,316300.0
2013-12-10 12:30:00,40.49,40.55,40.42,40.51,226300.0,24.6101,24.6466,24.5676,24.6223,226300.0
2013-12-10 12:40:00,40.5,40.53,40.43,40.49,193600.0,24.6162,24.6344,24.5736,24.6101,193600.0
2013-12-10 12:50:00,40.49,40.61,40.46,40.61,466900.0,24.6101,24.683,24.5919,24.683,466900.0
2013-12-10 13:00:00,40.6,40.72,40.6,40.72,97400.0,24.677,24.7499,24.677,24.7499,97400.0
2013-12-10 13:10:00,40.72,40.72,40.63,40.65,66300.0,24.7499,24.7499,24.6952,24.7073,66300.0
2013-12-10 13:20:00,40.65,40.68,40.64,40.64,55200.0,24.7073,24.7256,24.7013,24.7013,55200.0
2013-12-10 13:30:00,40.64,40.65,40.54,40.56,129100.0,24.7013,24.7073,24.6405,24.6526,129100.0
2013-12-10 13:40:00,40.57,40.59,40.55,40.57,91800.0,24.6587,24.6709,24.6466,24.6587,91800.0
2013-12-10 13:50:00,40.57,40.59,40.53,40.57,82200.0,24.6587,24.6709,24.6344,24.6587,82200.0
2013-12-10 14:00:00,40.58,40.58,40.53,40.55,85100.0,24.6648,24.6648,24.6344,24.6466,85100.0
2013-12-10 14:10:00,40.55,40.56,40.53,40.53,73900.0,24.6466,24.6526,24.6344,24.6344,73900.0
2013-12-10 14:20:00,40.54,40.54,40.42,40.42,201700.0,24.6405,24.6405,24.5676,24.5676,201700.0
2013-12-10 14:30:00,40.43,40.5,40.42,40.49,167400.0,24.5736,24.6162,24.5676,24.6101,167400.0
2013-12-10 14:40:00,40.5,40.52,40.44,40.46,101300.0,24.6162,24.6283,24.5797,24.5919,101300.0
2013-12-10 14:50:00,40.46,40.58,40.45,40.58,77100.0,24.5919,24.6648,24.5858,24.6648,77100.0
2013-12-10 15:00:00,40.58,40.59,40.52,40.53,136500.0,24.6648,24.6709,24.6283,24.6344,136500.0
2013-12-10 15:10:00,40.53,40.55,40.48,40.48,138600.0,24.6344,24.6466,24.604,24.604,138600.0
2013-12-10 15:20:00,40.48,40.58,40.48,40.51,180300.0,24.604,24.6648,24.604,24.6223,180300.0
2013-12-10 15:30:00,40.51,40.54,40.5,40.52,174500.0,24.6223,24.6405,24.6162,24.6283,174500.0
2013-12-10 15:40:00,40.52,40.54,40.46,40.47,231800.0,24.6283,24.6405,24.5919,24.5979,231800.0
2013-12-10 15:50:00,40.46,40.5,40.44,40.47,834900.0,24.5919,24.6162,24.5797,24.5979,834900.0
2013-12-11 09:30:00,40.42,40.51,40.28,40.36,335400.0,24.5676,24.6223,24.4825,24.5311,335400.0
2013-12-11 09:40:00,40.36,40.37,40.27,40.32,250300.0,24.5311,24.5372,24.4764,24.5068,250300.0
2013-12-11 09:50:00,40.32,40.37,40.25,40.36,349900.0,24.5068,24.5372,24.4642,24.5311,349900.0
2013-12-11 10:00:00,40.35,40.39,40.26,40.33,282500.0,24.525,24.5493,24.4703,24.5128,282500.0
2013-12-11 10:10:00,40.33,40.33,40.26,40.3,308100.0,24.5128,24.5128,24.4703,24.4946,308100.0
2013-12-11 10:20:00,40.29,40.37,40.28,40.32,238000.0,24.4885,24.5372,24.4825,24.5068,238000.0
2013-12-11 10:30:00,40.33,40.4,40.28,40.29,242500.0,24.5128,24.5554,24.4825,24.4885,242500.0
2013-12-11 10:40:00,40.29,40.37,40.27,40.34,139300.0,24.4885,24.5372,24.4764,24.5189,139300.0
2013-12-11 10:50:00,40.34,40.43,40.32,40.43,117300.0,24.5189,24.5736,24.5068,24.5736,117300.0
2013-12-11 11:00:00,40.42,40.49,40.36,40.37,171200.0,24.5676,24.6101,24.5311,24.5372,171200.0
2013-12-11 11:10:00,40.37,40.49,40.36,40.47,518900.0,24.5372,24.6101,24.5311,24.5979,518900.0
2013-12-11 11:20:00,40.47,40.47,40.36,40.4,130100.0,24.5979,24.5979,24.5311,24.5554,130100.0
2013-12-11 11:30:00,40.4,40.46,40.4,40.45,135800.0,24.5554,24.5919,24.5554,24.5858,135800.0
2013-12-11 11:40:00,40.45,40.57,40.45,40.55,234900.0,24.5858,24.6587,24.5858,24.6466,234900.0
2013-12-11 11:50:00,40.55,40.56,40.45,40.47,235100.0,24.6466,24.6526,24.5858,24.5979,235100.0
2013-12-11 12:00:00,40.47,40.53,40.45,40.45,256600.0,24.5979,24.6344,24.5858,24.5858,256600.0
2013-12-11 12:10:00,40.46,40.46,40.36,40.39,127100.0,24.5919,24.5919,24.5311,24.5493,127100.0
2013-12-11 12:20:00,40.39,40.4,40.3,40.37,118600.0,24.5493,24.5554,24.4946,24.5372,118600.0
2013-12-11 12:30:00,40.37,40.37,40.3,40.33,102900.0,24.5372,24.5372,24.4946,24.5128,102900.0
2013-12-11 12:40:00,40.32,40.35,40.3,40.33,150600.0,24.5068,24.525,24.4946,24.5128,150600.0
2013-12-11 12:50:00,40.32,40.36,40.31,40.33,142700.0,24.5068,24.5311,24.5007,24.5128,142700.0
2013-12-11 13:00:00,40.33,40.39,40.32,40.39,114900.0,24.5128,24.5493,24.5068,24.5493,114900.0
2013-12-11 13:10:00,40.39,40.46,40.38,40.4,115800.0,24.5493,24.5919,24.5432,24.5554,115800.0
2013-12-11 13:20:00,40.41,40.51,40.4,40.51,130500.0,24.5615,24.6223,24.5554,24.6223,130500.0
2013-12-11 13:30:00,40.5,40.51,40.42,40.42,152300.0,24.6162,24.6223,24.5676,24.5676,152300.0
2013-12-11 13:40:00,40.42,40.42,40.37,40.4,127600.0,24.5676,24.5676,24.5372,24.5554,127600.0
2013-12-11 13:50:00,40.4,40.45,40.4,40.43,86600.0,24.5554,24.5858,24.5554,24.5736,86600.0
2013-12-11 14:00:00,40.43,40.43,40.37,40.38,126000.0,24.5736,24.5736,24.5372,24.5432,126000.0
2013-12-11 14:10:00,40.37,40.41,40.36,40.41,198500.0,24.5372,24.5615,24.5311,24.5615,198500.0
2013-12-11 14:20:00,40.41,40.44,40.37,40.44,187600.0,24.5615,24.5797,24.5372,24.5797,187600.0
2013-12-11 14:30:00,40.44,40.44,40.4,40.4,135100.0,24.5797,24.5797,24.5554,24.5554,135100.0
2013-12-11 14:40:00,40.41,40.45,40.4,40.45,82200.0,24.5615,24.5858,24.5554,24.5858,82200.0
2013-12-11 14:50:00,40.45,40.45,40.33,40.36,116300.0,24.5858,24.5858,24.5128,24.5311,116300.0
2013-12-11 15:00:00,40.36,40.38,40.33,40.34,117700.0,24.5311,24.5432,24.5128,24.5189,117700.0
2013-12-11 15:10:00,40.35,40.35,40.27,40.27,125700.0,24.525,24.525,24.4764,24.4764,125700.0
2013-12-11 15:20:00,40.27,40.33,40.26,40.3,177800.0,24.4764,24.5128,24.4703,24.4946,177800.0
2013-12-11 15:30:00,40.3,40.32,40.25,40.26,165400.0,24.4946,24.5068,24.4642,24.4703,165400.0
2013-12-11 15:40:00,40.26,40.27,40.18,40.26,323300.0,24.4703,24.4764,24.4217,24.4703,323300.0
2013-12-11 15:50:00,40.25,40.29,40.21,40.28,523800.0,24.4642,24.4885,24.4399,24.4825,523800.0
2013-12-12 09:30:00,40.2,40.34,40.18,40.29,232400.0,24.4338,24.5189,24.4217,24.4885,232400.0
2013-12-12 09:40:00,40.27,40.47,40.26,40.46,154400.0,24.4764,24.5979,24.4703,24.5919,154400.0
2013-12-12 09:50:00,40.46,40.48,40.35,40.4,321700.0,24.5919,24.604,24.525,24.5554,321700.0
2013-12-12 10:00:00,40.39,40.39,40.21,40.21,331700.0,24.5493,24.5493,24.4399,24.4399,331700.0
2013-12-12 10:10:00,40.2,40.27,40.19,40.22,233000.0,24.4338,24.4764,24.4278,24.446,233000.0
2013-12-12 10:20:00,40.22,40.25,40.17,40.21,255400.0,24.446,24.4642,24.4156,24.4399,255400.0
2013-12-12 10:30:00,40.21,40.24,40.07,40.09,318000.0,24.4399,24.4581,24.3548,24.367,318000.0
2013-12-12 10:40:00,40.09,40.1,40.03,40.1,242600.0,24.367,24.3731,24.3305,24.3731,242600.0
2013-12-12 10:50:00,40.1,40.23,40.1,40.21,194200.0,24.3731,24.4521,24.3731,24.4399,194200.0
2013-12-12 11:00:00,40.22,40.25,40.16,40.21,140300.0,24.446,24.4642,24.4095,24.4399,140300.0
2013-12-12 11:10:00,40.22,40.25,40.2,40.23,118200.0,24.446,24.4642,24.4338,24.4521,118200.0
2013-12-12 11:20:00,40.23,40.24,40.16,40.18,140700.0,24.4521,24.4581,24.4095,24.4217,140700.0
2013-12-12 11:30:00,40.18,40.2,40.17,40.19,136900.0,24.4217,24.4338,24.4156,24.4278,136900.0
2013-12-12 11:40:00,40.18,40.19,40.16,40.19,83000.0,24.4217,24.4278,24.4095,24.4278,83000.0
2013-12-12 11:50:00,40.19,40.23,40.17,40.21,110900.0,24.4278,24.4521,24.4156,24.4399,110900.0
2013-12-12 12:00:00,40.21,40.22,40.18,40.19,61600.0,24.4399,24.446,24.4217,24.4278,61600.0
2013-12-12 12:10:00,40.18,40.22,40.11,40.11,131500.0,24.4217,24.446,24.3791,24.3791,131500.0
2013-12-12 12:20:00,40.11,40.12,40.04,40.11,181200.0,24.3791,24.3852,24.3366,24.3791,181200.0
2013-12-12 12:30:00,40.12,40.13,40.1,40.11,54100.0,24.3852,24.3913,24.3731,24.3791,54100.0
2013-12-12 12:40:00,40.11,40.14,40.1,40.12,74400.0,24.3791,24.3974,24.3731,24.3852,74400.0
2013-12-12 12:50:00,40.12,40.14,40.11,40.13,73500.0,24.3852,24.3974,24.3791,24.3913,73500.0
2013-12-12 13:00:00,40.13,40.13,40.07,40.08,113000.0,24.3913,24.3913,24.3548,24.3609,113000.0
2013-12-12 13:10:00,40.08,40.11,40.07,40.11,94900.0,24.3609,24.3791,24.3548,24.3791,94900.0
2013-12-12 13:20:00,40.1,40.11,40.09,40.11,63000.0,24.3731,24.3791,24.367,24.3791,63000.0
2013-12-12 13:30:00,40.11,40.11,40.08,40.09,72200.0,24.3791,24.3791,24.3609,24.367,72200.0
2013-12-12 13:40:00,40.09,40.11,40.08,40.09,145900.0,24.367,24.3791,24.3609,24.367,145900.0
2013-12-12 13:50:00,40.09,40.1,40.05,40.06,74000.0,24.367,24.3731,24.3427,24.3487,74000.0
2013-12-12 14:00:00,40.06,40.09,40.04,40.08,105100.0,24.3487,24.367,24.3366,24.3609,105100.0
2013-12-12 14:10:00,40.08,40.19,40.08,40.19,97600.0,24.3609,24.4278,24.3609,24.4278,97600.0
2013-12-12 14:20:00,40.19,40.25,40.18,40.23,118000.0,24.4278,24.4642,24.4217,24.4521,118000.0
2013-12-12 14:30:00,40.23,40.31,40.23,40.31,124500.0,24.4521,24.5007,24.4521,24.5007,124500.0
2013-12-12 14:40:00,40.31,40.35,40.23,40.25,119500.0,24.5007,24.525,24.4521,24.4642,119500.0
2013-12-12 14:50:00,40.26,40.34,40.25,40.29,77200.0,24.4703,24.5189,24.4642,24.4885,77200.0
2013-12-12 15:00:00,40.29,40.3,40.24,40.25,87700.0,24.4885,24.4946,24.4581,24.4642,87700.0
2013-12-12 15:10:00,40.25,40.29,40.24,40.26,101800.0,24.4642,24.4885,24.4581,24.4703,101800.0
2013-12-12 15:20:00,40.27,40.32,40.25,40.26,114800.0,24.4764,24.5068,24.4642,24.4703,114800.0
2013-12-12 15:30:00,40.26,40.28,40.19,40.19,216100.0,24.4703,24.4825,24.4278,24.4278,216100.0
2013-12-12 15:40:00,40.2,40.22,40.14,40.18,232800.0,24.4338,24.446,24.3974,24.4217,232800.0
2013-12-12 15:50:00,40.19,40.2,40.14,40.19,470600.0,24.4278,24.4338,24.3974,24.4278,470600.0
2013-12-13 09:30:00,40.29,40.37,40.19,40.2,140100.0,24.4885,24.5372,24.4278,24.4338,140100.0
2013-12-13 09:40:00,40.19,40.31,40.17,40.26,96700.0,24.4278,24.5007,24.4156,24.4703,96700.0
2013-12-13 09:50:00,40.26,40.27,40.15,40.16,112300.0,24.4703,24.4764,24.4034,24.4095,112300.0
2013-12-13 10:00:00,40.17,40.21,40.11,40.12,123200.0,24.4156,24.4399,24.3791,24.3852,123200.0
2013-12-13 10:10:00,40.12,40.19,40.11,40.18,122400.0,24.3852,24.4278,24.3791,24.4217,122400.0
2013-12-13 10:20:00,40.18,40.21,40.14,40.19,89000.0,24.4217,24.4399,24.3974,24.4278,89000.0
2013-12-13 10:30:00,40.2,40.23,40.15,40.15,81200.0,24.4338,24.4521,24.4034,24.4034,81200.0
2013-12-13 10:40:00,40.16,40.21,40.15,40.17,50400.0,24.4095,24.4399,24.4034,24.4156,50400.0
2013-12-13 10:50:00,40.16,40.17,40.11,40.16,52600.0,24.4095,24.4156,24.3791,24.4095,52600.0
2013-12-13 11:00:00,40.15,40.18,40.09,40.11,89000.0,24.4034,24.4217,24.367,24.3791,89000.0
2013-12-13 11:10:00,40.12,40.18,40.12,40.18,42100.0,24.3852,24.4217,24.3852,24.4217,42100.0
2013-12-13 11:20:00,40.18,40.24,40.17,40.17,70500.0,24.4217,24.4581,24.4156,24.4156,70500.0
2013-12-13 11:30:00,40.17,40.18,40.07,40.08,130900.0,24.4156,24.4217,24.3548,24.3609,130900.0
2013-12-13 11:40:00,40.08,40.1,40.03,40.08,160800.0,24.3609,24.3731,24.3305,24.3609,160800.0
2013-12-13 11:50:00,40.07,40.1,40.05,40.08,81600.0,24.3548,24.3731,24.3427,24.3609,81600.0
2013-12-13 12:00:00,40.07,40.11,40.05,40.06,49800.0,24.3548,24.3791,24.3427,24.3487,49800.0
2013-12-13 12:10:00,40.07,40.09,40.05,40.08,59700.0,24.3548,24.367,24.3427,24.3609,59700.0
2013-12-13 12:20:00,40.08,40.12,40.08,40.1,46000.0,24.3609,24.3852,24.3609,24.3731,46000.0
2013-12-13 12:30:00,40.1,40.12,40.1,40.12,47600.0,24.3731,24.3852,24.3731,24.3852,47600.0
2013-12-13 12:40:00,40.12,40.17,40.11,40.17,54100.0,24.3852,24.4156,24.3791,24.4156,54100.0
2013-12-13 12:50:00,40.16,40.19,40.15,40.19,76000.0,24.4095,24.4278,24.4034,24.4278,76000.0
2013-12-13 13:00:00,40.19,40.21,40.13,40.14,69500.0,24.4278,24.4399,24.3913,24.3974,69500.0
2013-12-13 13:10:00,40.15,40.18,40.14,40.14,48800.0,24.4034,24.4217,24.3974,24.3974,48800.0
2013-12-13 13:20:00,40.15,40.17,40.12,40.16,35700.0,24.4034,24.4156,24.3852,24.4095,35700.0
2013-12-13 13:30:00,40.17,40.17,40.15,40.15,27700.0,24.4156,24.4156,24.4034,24.4034,27700.0
2013-12-13 13:40:00,40.16,40.19,40.14,40.15,62900.0,24.4095,24.4278,24.3974,24.4034,62900.0
2013-12-13 13:50:00,40.14,40.16,40.13,40.13,49600.0,24.3974,24.4095,24.3913,24.3913,49600.0
2013-12-13 14:00:00,40.13,40.15,40.09,40.11,128500.0,24.3913,24.4034,24.367,24.3791,128500.0
2013-12-13 14:10:00,40.11,40.12,40.09,40.09,77400.0,24.3791,24.3852,24.367,24.367,77400.0
2013-12-13 14:20:00,40.09,40.09,40.05,40.05,55900.0,24.367,24.367,24.3427,24.3427,55900.0
2013-12-13 14:30:00,40.06,40.07,40.05,40.06,36700.0,24.3487,24.3548,24.3427,24.3487,36700.0
2013-12-13 14:40:00,40.07,40.08,40.06,40.07,33800.0,24.3548,24.3609,24.3487,24.3548,33800.0
2013-12-13 14:50:00,40.07,40.16,40.07,40.15,90900.0,24.3548,24.4095,24.3548,24.4034,90900.0
2013-12-13 15:00:00,40.15,40.16,40.12,40.12,47200.0,24.4034,24.4095,24.3852,24.3852,47200.0
2013-12-13 15:10:00,40.12,40.17,40.12,40.16,47300.0,24.3852,24.4156,24.3852,24.4095,47300.0
2013-12-13 15:20:00,40.15,40.16,40.13,40.14,80100.0,24.4034,24.4095,24.3913,24.3974,80100.0
2013-12-13 15:30:00,40.13,40.17,40.1,40.13,140600.0,24.3913,24.4156,24.3731,24.3913,140600.0
2013-12-13 15:40:00,40.13,40.2,40.12,40.18,127700.0,24.3913,24.4338,24.3852,24.4217,127700.0
2013-12-13 15:50:00,40.17,40.2,40.11,40.12,330600.0,24.4156,24.4338,24.3791,24.3852,330600.0
2013-12-16 09:30:00,40.24,40.48,40.23,40.46,188400.0,24.4581,24.604,24.4521,24.5919,188400.0
2013-12-16 09:40:00,40.47,40.59,40.47,40.55,129000.0,24.5979,24.6709,24.5979,24.6466,129000.0
2013-12-16 09:50:00,40.56,40.57,40.5,40.54,147400.0,24.6526,24.6587,24.6162,24.6405,147400.0
2013-12-16 10:00:00,40.53,40.62,40.51,40.55,164700.0,24.6344,24.6891,24.6223,24.6466,164700.0
2013-12-16 10:10:00,40.55,40.56,40.48,40.49,116100.0,24.6466,24.6526,24.604,24.6101,116100.0
2013-12-16 10:20:00,40.48,40.52,40.44,40.46,92300.0,24.604,24.6283,24.5797,24.5919,92300.0
2013-12-16 10:30:00,40.45,40.45,40.35,40.44,191500.0,24.5858,24.5858,24.525,24.5797,191500.0
2013-12-16 10:40:00,40.44,40.45,40.39,40.4,120200.0,24.5797,24.5858,24.5493,24.5554,120200.0
2013-12-16 10:50:00,40.4,40.5,40.4,40.47,79400.0,24.5554,24.6162,24.5554,24.5979,79400.0
2013-12-16 11:00:00,40.46,40.47,40.38,40.42,99100.0,24.5919,24.5979,24.5432,24.5676,99100.0
2013-12-16 11:10:00,40.43,40.53,40.43,40.44,100700.0,24.5736,24.6344,24.5736,24.5797,100700.0
2013-12-16 11:20:00,40.45,40.48,40.38,40.48,143100.0,24.5858,24.604,24.5432,24.604,143100.0
2013-12-16 11:30:00,40.48,40.5,40.46,40.48,70200.0,24.604,24.6162,24.5919,24.604,70200.0
2013-12-16 11:40:00,40.48,40.49,40.42,40.45,81100.0,24.604,24.6101,24.5676,24.5858,81100.0
2013-12-16 11:50:00,40.46,40.47,40.44,40.45,57500.0,24.5919,24.5979,24.5797,24.5858,57500.0
2013-12-16 12:00:00,40.46,40.46,40.42,40.43,68500.0,24.5919,24.5919,24.5676,24.5736,68500.0
2013-12-16 12:10:00,40.44,40.45,40.41,40.42,54900.0,24.5797,24.5858,24.5615,24.5676,54900.0
2013-12-16 12:20:00,40.42,40.43,40.35,40.36,41800.0,24.5676,24.5736,24.525,24.5311,41800.0
2013-12-16 12:30:00,40.35,40.36,40.32,40.33,51600.0,24.525,24.5311,24.5068,24.5128,51600.0
2013-12-16 12:40:00,40.33,40.36,40.33,40.33,44200.0,24.5128,24.5311,24.5128,24.5128,44200.0
2013-12-16 12:50:00,40.32,40.34,40.28,40.34,42800.0,24.5068,24.5189,24.4825,24.5189,42800.0
2013-12-16 13:00:00,40.34,40.36,40.3,40.32,57800.0,24.5189,24.5311,24.4946,24.5068,57800.0
2013-12-16 13:10:00,40.32,40.32,40.29,40.3,26400.0,24.5068,24.5068,24.4885,24.4946,26400.0
2013-12-16 13:20:00,40.3,40.32,40.27,40.3,74600.0,24.4946,24.5068,24.4764,24.4946,74600.0
2013-12-16 13:30:00,40.31,40.33,40.27,40.28,53500.0,24.5007,24.5128,24.4764,24.4825,53500.0
2013-12-16 13:40:00,40.28,40.32,40.27,40.31,39100.0,24.4825,24.5068,24.4764,24.5007,39100.0
2013-12-16 13:50:00,40.31,40.39,40.31,40.38,52000.0,24.5007,24.5493,24.5007,24.5432,52000.0
2013-12-16 14:00:00,40.38,40.43,40.36,40.43,102300.0,24.5432,24.5736,24.5311,24.5736,102300.0
2013-12-16 14:10:00,40.43,40.45,40.39,40.39,73100.0,24.5736,24.5858,24.5493,24.5493,73100.0
2013-12-16 14:20:00,40.38,40.42,40.35,40.41,55200.0,24.5432,24.5676,24.525,24.5615,55200.0
2013-12-16 14:30:00,40.42,40.42,40.38,40.42,54700.0,24.5676,24.5676,24.5432,24.5676,54700.0
2013-12-16 14:40:00,40.42,40.44,40.38,40.38,61100.0,24.5676,24.5797,24.5432,24.5432,61100.0
2013-12-16 14:50:00,40.39,40.45,40.39,40.4,72200.0,24.5493,24.5858,24.5493,24.5554,72200.0
2013-12-16 15:00:00,40.4,40.43,40.39,40.4,71500.0,24.5554,24.5736,24.5493,24.5554,71500.0
2013-12-16 15:10:00,40.39,40.41,40.37,40.41,55900.0,24.5493,24.5615,24.5372,24.5615,55900.0
2013-12-16 15:20:00,40.41,40.41,40.32,40.36,69500.0,24.5615,24.5615,24.5068,24.5311,69500.0
2013-12-16 15:30:00,40.36,40.37,40.35,40.37,54200.0,24.5311,24.5372,24.525,24.5372,54200.0
2013-12-16 15:40:00,40.36,40.42,40.34,40.36,292900.0,24.5311,24.5676,24.5189,24.5311,292900.0
2013-12-16 15:50:00,40.37,40.39,40.35,40.37,235900.0,24.5372,24.5493,24.525,24.5372,235900.0
2013-12-17 09:30:00,40.39,40.39,40.25,40.27,124300.0,24.5493,24.5493,24.4642,24.4764,124300.0
2013-12-17 09:40:00,40.27,40.31,40.2,40.24,115900.0,24.4764,24.5007,24.4338,24.4581,115900.0
2013-12-17 09:50:00,40.23,40.25,40.16,40.23,112300.0,24.4521,24.4642,24.4095,24.4521,112300.0
2013-12-17 10:00:00,40.23,40.3,40.23,40.29,139000.0,24.4521,24.4946,24.4521,24.4885,139000.0
2013-12-17 10:10:00,40.3,40.35,40.28,40.29,145900.0,24.4946,24.525,24.4825,24.4885,145900.0
2013-12-17 10:20:00,40.28,40.39,40.28,40.32,118100.0,24.4825,24.5493,24.4825,24.5068,118100.0
2013-12-17 10:30:00,40.32,40.37,40.31,40.36,70400.0,24.5068,24.5372,24.5007,24.5311,70400.0
2013-12-17 10:40:00,40.37,40.42,40.36,40.36,112400.0,24.5372,24.5676,24.5311,24.5311,112400.0
2013-12-17 10:50:00,40.37,40.39,40.33,40.38,218600.0,24.5372,24.5493,24.5128,24.5432,218600.0
2013-12-17 11:00:00,40.39,40.41,40.36,40.41,80000.0,24.5493,24.5615,24.5311,24.5615,80000.0
2013-12-17 11:10:00,40.41,40.41,40.37,40.4,100400.0,24.5615,24.5615,24.5372,24.5554,100400.0
2013-12-17 11:20:00,40.39,40.41,40.3,40.3,112100.0,24.5493,24.5615,24.4946,24.4946,112100.0
2013-12-17 11:30:00,40.3,40.35,40.29,40.35,112400.0,24.4946,24.525,24.4885,24.525,112400.0
2013-12-17 11:40:00,40.35,40.37,40.35,40.37,56000.0,24.525,24.5372,24.525,24.5372,56000.0
2013-12-17 11:50:00,40.37,40.37,40.34,40.35,97900.0,24.5372,24.5372,24.5189,24.525,97900.0
2013-12-17 12:00:00,40.35,40.36,40.29,40.29,68600.0,24.525,24.5311,24.4885,24.4885,68600.0
2013-12-17 12:10:00,40.29,40.31,40.27,40.29,67800.0,24.4885,24.5007,24.4764,24.4885,67800.0
2013-12-17 12:20:00,40.28,40.28,40.23,40.25,60300.0,24.4825,24.4825,24.4521,24.4642,60300.0
2013-12-17 12:30:00,40.25,40.27,40.24,40.27,36300.0,24.4642,24.4764,24.4581,24.4764,36300.0
2013-12-17 12:40:00,40.26,40.37,40.26,40.36,43000.0,24.4703,24.5372,24.4703,24.5311,43000.0
2013-12-17 12:50:00,40.37,40.41,40.36,40.41,110400.0,24.5372,24.5615,24.5311,24.5615,110400.0
2013-12-17 13:00:00,40.41,40.41,40.35,40.35,63500.0,24.5615,24.5615,24.525,24.525,63500.0
2013-12-17 13:10:00,40.35,40.36,40.32,40.32,89100.0,24.525,24.5311,24.5068,24.5068,89100.0
2013-12-17 13:20:00,40.33,40.34,40.3,40.33,50300.0,24.5128,24.5189,24.4946,24.5128,50300.0
2013-12-17 13:30:00,40.33,40.35,40.32,40.33,41300.0,24.5128,24.525,24.5068,24.5128,41300.0
2013-12-17 13:40:00,40.33,40.36,40.32,40.36,50000.0,24.5128,24.5311,24.5068,24.5311,50000.0
2013-12-17 13:50:00,40.36,40.41,40.35,40.4,57600.0,24.5311,24.5615,24.525,24.5554,57600.0
2013-12-17 14:00:00,40.41,40.49,40.4,40.48,158700.0,24.5615,24.6101,24.5554,24.604,158700.0
2013-12-17 14:10:00,40.49,40.54,40.48,40.49,108800.0,24.6101,24.6405,24.604,24.6101,108800.0
2013-12-17 14:20:00,40.49,40.52,40.49,40.51,58900.0,24.6101,24.6283,24.6101,24.6223,58900.0
2013-12-17 14:30:00,40.51,40.52,40.41,40.41,55200.0,24.6223,24.6283,24.5615,24.5615,55200.0
2013-12-17 14:40:00,40.41,40.46,40.37,40.46,76800.0,24.5615,24.5919,24.5372,24.5919,76800.0
2013-12-17 14:50:00,40.45,40.47,40.4,40.42,67000.0,24.5858,24.5979,24.5554,24.5676,67000.0
2013-12-17 15:00:00,40.42,40.43,40.39,40.39,70100.0,24.5676,24.5736,24.5493,24.5493,70100.0
2013-12-17 15:10:00,40.4,40.43,40.38,40.43,75500.0,24.5554,24.5736,24.5432,24.5736,75500.0
2013-12-17 15:20:00,40.43,40.43,40.4,40.42,113400.0,24.5736,24.5736,24.5554,24.5676,113400.0
2013-12-17 15:30:00,40.43,40.44,40.3,40.34,190000.0,24.5736,24.5797,24.4946,24.5189,190000.0
2013-12-17 15:40:00,40.35,40.36,40.3,40.36,241500.0,24.525,24.5311,24.4946,24.5311,241500.0
2013-12-17 15:50:00,40.35,40.36,40.3,40.31,314200.0,24.525,24.5311,24.4946,24.5007,314200.0
2013-12-18 09:30:00,40.35,40.6,40.35,40.53,196500.0,24.525,24.677,24.525,24.6344,196500.0
2013-12-18 09:40:00,40.53,40.6,40.45,40.53,100900.0,24.6344,24.677,24.5858,24.6344,100900.0
2013-12-18 09:50:00,40.53,40.66,40.51,40.6,135800.0,24.6344,24.7134,24.6223,24.677,135800.0
2013-12-18 10:00:00,40.61,40.63,40.47,40.51,143500.0,24.683,24.6952,24.5979,24.6223,143500.0
2013-12-18 10:10:00,40.51,40.55,40.5,40.51,90000.0,24.6223,24.6466,24.6162,24.6223,90000.0
2013-12-18 10:20:00,40.51,40.55,40.49,40.52,95500.0,24.6223,24.6466,24.6101,24.6283,95500.0
2013-12-18 10:30:00,40.51,40.59,40.5,40.57,78600.0,24.6223,24.6709,24.6162,24.6587,78600.0
2013-12-18 10:40:00,40.57,40.61,40.56,40.58,97800.0,24.6587,24.683,24.6526,24.6648,97800.0
2013-12-18 10:50:00,40.57,40.58,40.5,40.53,87800.0,24.6587,24.6648,24.6162,24.6344,87800.0
2013-12-18 11:00:00,40.53,40.61,40.51,40.6,92400.0,24.6344,24.683,24.6223,24.677,92400.0
2013-12-18 11:10:00,40.61,40.62,40.57,40.61,143900.0,24.683,24.6891,24.6587,24.683,143900.0
2013-12-18 11:20:00,40.61,40.64,40.61,40.64,48300.0,24.683,24.7013,24.683,24.7013,48300.0
2013-12-18 11:30:00,40.63,40.69,40.62,40.69,222100.0,24.6952,24.7317,24.6891,24.7317,222100.0
2013-12-18 11:40:00,40.69,40.72,40.66,40.66,187300.0,24.7317,24.7499,24.7134,24.7134,187300.0
2013-12-18 11:50:00,40.66,40.69,40.59,40.61,278400.0,24.7134,24.7317,24.6709,24.683,278400.0
2013-12-18 12:00:00,40.6,40.61,40.56,40.57,58300.0,24.677,24.683,24.6526,24.6587,58300.0
2013-12-18 12:10:00,40.57,40.59,40.52,40.53,53700.0,24.6587,24.6709,24.6283,24.6344,53700.0
2013-12-18 12:20:00,40.52,40.57,40.52,40.55,68500.0,24.6283,24.6587,24.6283,24.6466,68500.0
2013-12-18 12:30:00,40.55,40.65,40.55,40.64,105400.0,24.6466,24.7073,24.6466,24.7013,105400.0
2013-12-18 12:40:00,40.64,40.64,40.63,40.64,45400.0,24.7013,24.7013,24.6952,24.7013,45400.0
2013-12-18 12:50:00,40.64,40.64,40.55,40.56,210300.0,24.7013,24.7013,24.6466,24.6526,210300.0
2013-12-18 13:00:00,40.57,40.58,40.52,40.53,106400.0,24.6587,24.6648,24.6283,24.6344,106400.0
2013-12-18 13:10:00,40.52,40.52,40.4,40.45,216200.0,24.6283,24.6283,24.5554,24.5858,216200.0
2013-12-18 13:20:00,40.45,40.49,40.45,40.47,120900.0,24.5858,24.6101,24.5858,24.5979,120900.0
2013-12-18 13:30:00,40.47,40.48,40.42,40.45,148600.0,24.5979,24.604,24.5676,24.5858,148600.0
2013-12-18 13:40:00,40.44,40.46,40.38,40.39,137000.0,24.5797,24.5919,24.5432,24.5493,137000.0
2013-12-18 13:50:00,40.39,40.48,40.32,40.39,220800.0,24.5493,24.604,24.5068,24.5493,220800.0
2013-12-18 14:00:00,40.38,40.95,40.16,40.83,448500.0,24.5432,24.8897,24.4095,24.8168,448500.0
2013-12-18 14:10:00,40.83,40.91,40.52,40.69,286300.0,24.8168,24.8654,24.6283,24.7317,286300.0
2013-12-18 14:20:00,40.69,40.89,40.63,40.87,261400.0,24.7317,24.8532,24.6952,24.8411,261400.0
2013-12-18 14:30:00,40.87,41.19,40.85,41.18,464200.0,24.8411,25.0356,24.8289,25.0295,464200.0
2013-12-18 14:40:00,41.18,41.21,40.9,40.9,435700.0,25.0295,25.0477,24.8593,24.8593,435700.0
2013-12-18 14:50:00,40.9,40.96,40.82,40.85,388200.0,24.8593,24.8958,24.8107,24.8289,388200.0
2013-12-18 15:00:00,40.85,40.9,40.76,40.86,262500.0,24.8289,24.8593,24.7742,24.835,262500.0
2013-12-18 15:10:00,40.85,41.05,40.85,41.0,278500.0,24.8289,24.9505,24.8289,24.9201,278500.0
2013-12-18 15:20:00,41.0,41.0,40.82,40.85,209700.0,24.9201,24.9201,24.8107,24.8289,209700.0
2013-12-18 15:30:00,40.84,40.98,40.8,40.98,268200.0,24.8228,24.9079,24.7985,24.9079,268200.0
2013-12-18 15:40:00,40.98,41.02,40.87,40.87,252600.0,24.9079,24.9322,24.8411,24.8411,252600.0
2013-12-18 15:50:00,40.87,41.05,40.87,41.01,511900.0,24.8411,24.9505,24.8411,24.9262,511900.0
2013-12-19 09:30:00,41.0,41.0,40.63,40.77,499600.0,24.9201,24.9201,24.6952,24.7803,499600.0
2013-12-19 09:40:00,40.77,40.78,40.51,40.52,284500.0,24.7803,24.7864,24.6223,24.6283,284500.0
2013-12-19 09:50:00,40.52,40.55,40.42,40.55,199800.0,24.6283,24.6466,24.5676,24.6466,199800.0
2013-12-19 10:00:00,40.54,40.6,40.47,40.48,152400.0,24.6405,24.677,24.5979,24.604,152400.0
2013-12-19 10:10:00,40.48,40.51,40.41,40.5,228200.0,24.604,24.6223,24.5615,24.6162,228200.0
2013-12-19 10:20:00,40.49,40.66,40.49,40.6,160700.0,24.6101,24.7134,24.6101,24.677,160700.0
2013-12-19 10:30:00,40.61,40.72,40.59,40.71,119100.0,24.683,24.7499,24.6709,24.7438,119100.0
2013-12-19 10:40:00,40.7,40.78,40.68,40.77,117200.0,24.7377,24.7864,24.7256,24.7803,117200.0
2013-12-19 10:50:00,40.76,40.89,40.75,40.87,119200.0,24.7742,24.8532,24.7681,24.8411,119200.0
2013-12-19 11:00:00,40.87,40.9,40.86,40.89,163700.0,24.8411,24.8593,24.835,24.8532,163700.0
2013-12-19 11:10:00,40.89,40.92,40.84,40.85,112500.0,24.8532,24.8715,24.8228,24.8289,112500.0
2013-12-19 11:20:00,40.85,40.93,40.8,40.92,81200.0,24.8289,24.8775,24.7985,24.8715,81200.0
2013-12-19 11:30:00,40.93,40.94,40.86,40.9,95500.0,24.8775,24.8836,24.835,24.8593,95500.0
2013-12-19 11:40:00,40.9,40.94,40.87,40.93,231000.0,24.8593,24.8836,24.8411,24.8775,231000.0
2013-12-19 11:50:00,40.93,40.98,40.93,40.94,127000.0,24.8775,24.9079,24.8775,24.8836,127000.0
2013-12-19 12:00:00,40.94,40.94,40.8,40.82,156000.0,24.8836,24.8836,24.7985,24.8107,156000.0
2013-12-19 12:10:00,40.82,40.82,40.78,40.8,153800.0,24.8107,24.8107,24.7864,24.7985,153800.0
2013-12-19 12:20:00,40.8,40.86,40.8,40.81,93800.0,24.7985,24.835,24.7985,24.8046,93800.0
2013-12-19 12:30:00,40.81,40.81,40.75,40.76,43200.0,24.8046,24.8046,24.7681,24.7742,43200.0
2013-12-19 12:40:00,40.75,40.81,40.75,40.8,73400.0,24.7681,24.8046,24.7681,24.7985,73400.0
2013-12-19 12:50:00,40.8,40.83,40.79,40.8,83300.0,24.7985,24.8168,24.7924,24.7985,83300.0
2013-12-19 13:00:00,40.79,40.87,40.75,40.84,106200.0,24.7924,24.8411,24.7681,24.8228,106200.0
2013-12-19 13:10:00,40.84,40.87,40.83,40.84,70400.0,24.8228,24.8411,24.8168,24.8228,70400.0
2013-12-19 13:20:00,40.84,40.86,40.83,40.84,49500.0,24.8228,24.835,24.8168,24.8228,49500.0
2013-12-19 13:30:00,40.84,40.86,40.83,40.84,70600.0,24.8228,24.835,24.8168,24.8228,70600.0
2013-12-19 13:40:00,40.84,40.86,40.83,40.85,114900.0,24.8228,24.835,24.8168,24.8289,114900.0
2013-12-19 13:50:00,40.85,40.86,40.77,40.81,132700.0,24.8289,24.835,24.7803,24.8046,132700.0
2013-12-19 14:00:00,40.81,40.81,40.71,40.76,120600.0,24.8046,24.8046,24.7438,24.7742,120600.0
2013-12-19 14:10:00,40.77,40.77,40.69,40.69,99600.0,24.7803,24.7803,24.7317,24.7317,99600.0
2013-12-19 14:20:00,40.69,40.69,40.62,40.64,73500.0,24.7317,24.7317,24.6891,24.7013,73500.0
2013-12-19 14:30:00,40.64,40.73,40.63,40.7,97400.0,24.7013,24.756,24.6952,24.7377,97400.0
2013-12-19 14:40:00,40.7,40.72,40.67,40.67,90700.0,24.7377,24.7499,24.7195,24.7195,90700.0
2013-12-19 14:50:00,40.67,40.79,40.67,40.79,86800.0,24.7195,24.7924,24.7195,24.7924,86800.0
2013-12-19 15:00:00,40.79,40.82,40.77,40.8,131000.0,24.7924,24.8107,24.7803,24.7985,131000.0
2013-12-19 15:10:00,40.81,40.84,40.8,40.83,92900.0,24.8046,24.8228,24.7985,24.8168,92900.0
2013-12-19 15:20:00,40.83,40.83,40.79,40.8,79400.0,24.8168,24.8168,24.7924,24.7985,79400.0
2013-12-19 15:30:00,40.79,40.87,40.76,40.84,146500.0,24.7924,24.8411,24.7742,24.8228,146500.0
2013-12-19 15:40:00,40.85,40.86,40.75,40.8,183600.0,24.8289,24.835,24.7681,24.7985,183600.0
2013-12-19 15:50:00,40.8,40.8,40.72,40.79,427700.0,24.7985,24.7985,24.7499,24.7924,427700.0
2013-12-20 09:30:00,40.87,41.02,40.79,40.99,1323800.0,24.8411,24.9322,24.7924,24.914,1323800.0
2013-12-20 09:40:00,40.98,41.19,40.98,41.17,200700.0,24.9079,25.0356,24.9079,25.0234,200700.0
2013-12-20 09:50:00,41.17,41.2,41.14,41.2,86300.0,25.0234,25.0416,25.0052,25.0416,86300.0
2013-12-20 10:00:00,41.19,41.23,41.11,41.23,141300.0,25.0356,25.0599,24.9869,25.0599,141300.0
2013-12-20 10:10:00,41.23,41.23,41.09,41.15,74300.0,25.0599,25.0599,24.9748,25.0112,74300.0
2013-12-20 10:20:00,41.15,41.19,41.05,41.07,125400.0,25.0112,25.0356,24.9505,24.9626,125400.0
2013-12-20 10:30:00,41.06,41.12,41.04,41.06,96200.0,24.9565,24.993,24.9444,24.9565,96200.0
2013-12-20 10:40:00,41.06,41.19,41.05,41.11,99800.0,24.9565,25.0356,24.9505,24.9869,99800.0
2013-12-20 10:50:00,41.12,41.15,41.03,41.05,100600.0,24.993,25.0112,24.9383,24.9505,100600.0
2013-12-20 11:00:00,41.04,41.17,41.01,41.16,68400.0,24.9444,25.0234,24.9262,25.0173,68400.0
2013-12-20 11:10:00,41.15,41.17,41.13,41.16,60400.0,25.0112,25.0234,24.9991,25.0173,60400.0
2013-12-20 11:20:00,41.16,41.18,41.12,41.15,93700.0,25.0173,25.0295,24.993,25.0112,93700.0
2013-12-20 11:30:00,41.14,41.19,41.12,41.14,109600.0,25.0052,25.0356,24.993,25.0052,109600.0
2013-12-20 11:40:00,41.14,41.19,41.14,41.19,56900.0,25.0052,25.0356,25.0052,25.0356,56900.0
2013-12-20 11:50:00,41.18,41.25,41.14,41.16,100200.0,25.0295,25.072,25.0052,25.0173,100200.0
2013-12-20 12:00:00,41.15,41.18,41.1,41.15,76300.0,25.0112,25.0295,24.9809,25.0112,76300.0
2013-12-20 12:10:00,41.15,41.17,41.09,41.11,82400.0,25.0112,25.0234,24.9748,24.9869,82400.0
2013-12-20 12:20:00,41.1,41.16,41.09,41.16,88600.0,24.9809,25.0173,24.9748,25.0173,88600.0
2013-12-20 12:30:00,41.15,41.17,41.11,41.14,77000.0,25.0112,25.0234,24.9869,25.0052,77000.0
2013-12-20 12:40:00,41.13,41.17,41.09,41.14,71700.0,24.9991,25.0234,24.9748,25.0052,71700.0
2013-12-20 12:50:00,41.14,41.17,41.12,41.14,61400.0,25.0052,25.0234,24.993,25.0052,61400.0
2013-12-20 13:00:00,41.14,41.2,41.13,41.16,69000.0,25.0052,25.0416,24.9991,25.0173,69000.0
2013-12-20 13:10:00,41.16,41.2,41.15,41.17,61200.0,25.0173,25.0416,25.0112,25.0234,61200.0
2013-12-20 13:20:00,41.16,41.18,41.14,41.17,45000.0,25.0173,25.0295,25.0052,25.0234,45000.0
2013-12-20 13:30:00,41.16,41.18,41.12,41.18,92200.0,25.0173,25.0295,24.993,25.0295,92200.0
2013-12-20 13:40:00,41.18,41.19,41.13,41.15,42800.0,25.0295,25.0356,24.9991,25.0112,42800.0
2013-12-20 13:50:00,41.16,41.2,41.13,41.16,78600.0,25.0173,25.0416,24.9991,25.0173,78600.0
2013-12-20 14:00:00,41.16,41.17,41.08,41.09,75900.0,25.0173,25.0234,24.9687,24.9748,75900.0
2013-12-20 14:10:00,41.09,41.1,40.98,41.04,182100.0,24.9748,24.9809,24.9079,24.9444,182100.0
2013-12-20 14:20:00,41.03,41.03,40.93,40.93,97500.0,24.9383,24.9383,24.8775,24.8775,97500.0
2013-12-20 14:30:00,40.93,40.96,40.88,40.92,91800.0,24.8775,24.8958,24.8471,24.8715,91800.0
2013-12-20 14:40:00,40.92,40.97,40.86,40.94,171400.0,24.8715,24.9018,24.835,24.8836,171400.0
2013-12-20 14:50:00,40.94,40.94,40.89,40.9,70800.0,24.8836,24.8836,24.8532,24.8593,70800.0
2013-12-20 15:00:00,40.9,40.9,40.83,40.88,114000.0,24.8593,24.8593,24.8168,24.8471,114000.0
2013-12-20 15:10:00,40.88,40.96,40.87,40.95,108900.0,24.8471,24.8958,24.8411,24.8897,108900.0
2013-12-20 15:20:00,40.95,40.95,40.85,40.88,115200.0,24.8897,24.8897,24.8289,24.8471,115200.0
2013-12-20 15:30:00,40.89,40.9,40.83,40.89,215400.0,24.8532,24.8593,24.8168,24.8532,215400.0
2013-12-20 15:40:00,40.89,40.93,40.84,40.9,386100.0,24.8532,24.8775,24.8228,24.8593,386100.0
2013-12-20 15:50:00,40.89,41.06,40.89,41.06,933700.0,24.8532,24.9565,24.8532,24.9565,933700.0
2013-12-23 09:30:00,41.14,41.24,41.09,41.23,210400.0,25.0052,25.066,24.9748,25.0599,210400.0
2013-12-23 09:40:00,41.24,41.25,41.1,41.16,127000.0,25.066,25.072,24.9809,25.0173,127000.0
2013-12-23 09:50:00,41.15,41.2,41.09,41.13,83300.0,25.0112,25.0416,24.9748,24.9991,83300.0
2013-12-23 10:00:00,41.13,41.16,41.01,41.05,102600.0,24.9991,25.0173,24.9262,24.9505,102600.0
2013-12-23 10:10:00,41.05,41.13,41.02,41.08,119400.0,24.9505,24.9991,24.9322,24.9687,119400.0
2013-12-23 10:20:00,41.07,41.13,40.96,40.96,114900.0,24.9626,24.9991,24.8958,24.8958,114900.0
2013-12-23 10:30:00,40.96,41.03,40.95,40.97,86300.0,24.8958,24.9383,24.8897,24.9018,86300.0
2013-12-23 10:40:00,40.98,41.09,40.97,41.06,95400.0,24.9079,24.9748,24.9018,24.9565,95400.0
2013-12-23 10:50:00,41.06,41.14,41.05,41.12,50900.0,24.9565,25.0052,24.9505,24.993,50900.0
2013-12-23 11:00:00,41.13,41.19,41.1,41.13,72900.0,24.9991,25.0356,24.9809,24.9991,72900.0
2013-12-23 11:10:00,41.12,41.15,41.1,41.14,47900.0,24.993,25.0112,24.9809,25.0052,47900.0
2013-12-23 11:20:00,41.14,41.15,41.08,41.11,52300.0,25.0052,25.0112,24.9687,24.9869,52300.0
2013-12-23 11:30:00,41.11,41.14,41.09,41.1,54400.0,24.9869,25.0052,24.9748,24.9809,54400.0
2013-12-23 11:40:00,41.1,41.14,41.06,41.08,50100.0,24.9809,25.0052,24.9565,24.9687,50100.0
2013-12-23 11:50:00,41.09,41.1,41.05,41.09,33500.0,24.9748,24.9809,24.9505,24.9748,33500.0
2013-12-23 12:00:00,41.1,41.15,41.09,41.14,62200.0,24.9809,25.0112,24.9748,25.0052,62200.0
2013-12-23 12:10:00,41.13,41.14,41.09,41.1,44800.0,24.9991,25.0052,24.9748,24.9809,44800.0
2013-12-23 12:20:00,41.11,41.15,41.09,41.09,45700.0,24.9869,25.0112,24.9748,24.9748,45700.0
2013-12-23 12:30:00,41.1,41.1,41.04,41.04,71300.0,24.9809,24.9809,24.9444,24.9444,71300.0
2013-12-23 12:40:00,41.04,41.08,41.03,41.08,49800.0,24.9444,24.9687,24.9383,24.9687,49800.0
2013-12-23 12:50:00,41.08,41.12,41.05,41.07,73300.0,24.9687,24.993,24.9505,24.9626,73300.0
2013-12-23 13:00:00,41.07,41.08,40.99,41.0,68400.0,24.9626,24.9687,24.914,24.9201,68400.0
2013-12-23 13:10:00,40.99,41.07,40.99,41.04,68300.0,24.914,24.9626,24.914,24.9444,68300.0
2013-12-23 13:20:00,41.04,41.06,41.0,41.02,45800.0,24.9444,24.9565,24.9201,24.9322,45800.0
2013-12-23 13:30:00,41.02,41.06,41.0,41.01,78900.0,24.9322,24.9565,24.9201,24.9262,78900.0
2013-12-23 13:40:00,41.01,41.04,41.0,41.01,52200.0,24.9262,24.9444,24.9201,24.9262,52200.0
2013-12-23 13:50:00,41.01,41.01,40.95,40.98,68800.0,24.9262,24.9262,24.8897,24.9079,68800.0
2013-12-23 14:00:00,40.99,40.99,40.9,40.92,61600.0,24.914,24.914,24.8593,24.8715,61600.0
2013-12-23 14:10:00,40.93,40.99,40.92,40.94,58400.0,24.8775,24.914,24.8715,24.8836,58400.0
2013-12-23 14:20:00,40.94,40.95,40.87,40.89,72000.0,24.8836,24.8897,24.8411,24.8532,72000.0
2013-12-23 14:30:00,40.9,41.0,40.89,40.98,84000.0,24.8593,24.9201,24.8532,24.9079,84000.0
2013-12-23 14:40:00,40.98,40.98,40.95,40.95,61400.0,24.9079,24.9079,24.8897,24.8897,61400.0
2013-12-23 14:50:00,40.95,41.0,40.95,40.96,70000.0,24.8897,24.9201,24.8897,24.8958,70000.0
2013-12-23 15:00:00,40.97,40.98,40.91,40.91,64300.0,24.9018,24.9079,24.8654,24.8654,64300.0
2013-12-23 15:10:00,40.91,40.94,40.88,40.93,85300.0,24.8654,24.8836,24.8471,24.8775,85300.0
2013-12-23 15:20:00,40.92,40.95,40.9,40.92,62700.0,24.8715,24.8897,24.8593,24.8715,62700.0
2013-12-23 15:30:00,40.92,40.95,40.9,40.95,132200.0,24.8715,24.8897,24.8593,24.8897,132200.0
2013-12-23 15:40:00,40.94,40.97,40.86,40.86,168700.0,24.8836,24.9018,24.835,24.835,168700.0
2013-12-23 15:50:00,40.86,40.9,40.85,40.89,275500.0,24.835,24.8593,24.8289,24.8532,275500.0
2013-12-24 09:30:00,40.79,40.84,40.63,40.78,115000.0,24.7924,24.8228,24.6952,24.7864,115000.0
2013-12-24 09:40:00,40.79,40.93,40.76,40.89,91500.0,24.7924,24.8775,24.7742,24.8532,91500.0
2013-12-24 09:50:00,40.9,40.9,40.81,40.84,67000.0,24.8593,24.8593,24.8046,24.8228,67000.0
2013-12-24 10:00:00,40.84,40.95,40.81,40.93,76100.0,24.8228,24.8897,24.8046,24.8775,76100.0
2013-12-24 10:10:00,40.92,40.97,40.86,40.88,78400.0,24.8715,24.9018,24.835,24.8471,78400.0
2013-12-24 10:20:00,40.89,41.04,40.87,40.96,153400.0,24.8532,24.9444,24.8411,24.8958,153400.0
2013-12-24 10:30:00,40.96,41.08,40.96,41.03,60400.0,24.8958,24.9687,24.8958,24.9383,60400.0
2013-12-24 10:40:00,41.02,41.08,41.0,41.07,39000.0,24.9322,24.9687,24.9201,24.9626,39000.0
2013-12-24 10:50:00,41.08,41.12,41.07,41.09,45500.0,24.9687,24.993,24.9626,24.9748,45500.0
2013-12-24 11:00:00,41.09,41.09,40.94,40.98,119300.0,24.9748,24.9748,24.8836,24.9079,119300.0
2013-12-24 11:10:00,40.97,41.07,40.96,41.07,40100.0,24.9018,24.9626,24.8958,24.9626,40100.0
2013-12-24 11:20:00,41.06,41.08,40.99,41.01,39400.0,24.9565,24.9687,24.914,24.9262,39400.0
2013-12-24 11:30:00,41.01,41.04,40.93,40.93,35100.0,24.9262,24.9444,24.8775,24.8775,35100.0
2013-12-24 11:40:00,40.94,41.02,40.92,41.0,40200.0,24.8836,24.9322,24.8715,24.9201,40200.0
2013-12-24 11:50:00,41.0,41.04,40.99,41.0,57500.0,24.9201,24.9444,24.914,24.9201,57500.0
2013-12-24 12:00:00,41.01,41.02,40.97,41.0,50500.0,24.9262,24.9322,24.9018,24.9201,50500.0
2013-12-24 12:10:00,41.0,41.04,40.99,41.01,51000.0,24.9201,24.9444,24.914,24.9262,51000.0
2013-12-24 12:20:00,41.01,41.02,40.96,40.99,58900.0,24.9262,24.9322,24.8958,24.914,58900.0
2013-12-24 12:30:00,40.99,40.99,40.93,40.98,48700.0,24.914,24.914,24.8775,24.9079,48700.0
2013-12-24 12:40:00,40.98,41.0,40.95,41.0,41800.0,24.9079,24.9201,24.8897,24.9201,41800.0
2013-12-24 12:50:00,41.0,41.0,40.93,40.96,81300.0,24.9201,24.9201,24.8775,24.8958,81300.0
2013-12-26 09:30:00,40.93,41.02,40.9,40.96,96800.0,24.8775,24.9322,24.8593,24.8958,96800.0
2013-12-26 09:40:00,40.98,41.05,40.96,41.01,69700.0,24.9079,24.9505,24.8958,24.9262,69700.0
2013-12-26 09:50:00,41.0,41.06,40.97,41.03,57700.0,24.9201,24.9565,24.9018,24.9383,57700.0
2013-12-26 10:00:00,41.03,41.04,40.82,40.84,103900.0,24.9383,24.9444,24.8107,24.8228,103900.0
2013-12-26 10:10:00,40.83,40.85,40.77,40.77,54300.0,24.8168,24.8289,24.7803,24.7803,54300.0
2013-12-26 10:20:00,40.79,40.84,40.76,40.82,160800.0,24.7924,24.8228,24.7742,24.8107,160800.0
2013-12-26 10:30:00,40.83,40.88,40.82,40.85,63500.0,24.8168,24.8471,24.8107,24.8289,63500.0
2013-12-26 10:40:00,40.84,40.89,40.83,40.86,58000.0,24.8228,24.8532,24.8168,24.835,58000.0
2013-12-26 10:50:00,40.87,40.91,40.83,40.85,70000.0,24.8411,24.8654,24.8168,24.8289,70000.0
2013-12-26 11:00:00,40.85,40.86,40.78,40.81,51200.0,24.8289,24.835,24.7864,24.8046,51200.0
2013-12-26 11:10:00,40.8,40.81,40.76,40.8,73500.0,24.7985,24.8046,24.7742,24.7985,73500.0
2013-12-26 11:20:00,40.8,40.86,40.8,40.81,53200.0,24.7985,24.835,24.7985,24.8046,53200.0
2013-12-26 11:30:00,40.81,40.88,40.81,40.84,49100.0,24.8046,24.8471,24.8046,24.8228,49100.0
2013-12-26 11:40:00,40.83,40.85,40.75,40.75,57900.0,24.8168,24.8289,24.7681,24.7681,57900.0
2013-12-26 11:50:00,40.76,40.76,40.72,40.76,52000.0,24.7742,24.7742,24.7499,24.7742,52000.0
2013-12-26 12:00:00,40.76,40.77,40.7,40.71,70900.0,24.7742,24.7803,24.7377,24.7438,70900.0
2013-12-26 12:10:00,40.71,40.72,40.68,40.69,55000.0,24.7438,24.7499,24.7256,24.7317,55000.0
2013-12-26 12:20:00,40.68,40.72,40.67,40.71,54000.0,24.7256,24.7499,24.7195,24.7438,54000.0
2013-12-26 12:30:00,40.71,40.73,40.69,40.71,46500.0,24.7438,24.756,24.7317,24.7438,46500.0
2013-12-26 12:40:00,40.71,40.73,40.7,40.71,36600.0,24.7438,24.756,24.7377,24.7438,36600.0
2013-12-26 12:50:00,40.71,40.76,40.7,40.73,113400.0,24.7438,24.7742,24.7377,24.756,113400.0
2013-12-26 13:00:00,40.72,40.73,40.7,40.71,38400.0,24.7499,24.756,24.7377,24.7438,38400.0
2013-12-26 13:10:00,40.72,40.73,40.68,40.69,70800.0,24.7499,24.756,24.7256,24.7317,70800.0
2013-12-26 13:20:00,40.69,40.74,40.67,40.74,73300.0,24.7317,24.762,24.7195,24.762,73300.0
2013-12-26 13:30:00,40.74,40.75,40.71,40.72,48300.0,24.762,24.7681,24.7438,24.7499,48300.0
2013-12-26 13:40:00,40.72,40.72,40.69,40.69,62100.0,24.7499,24.7499,24.7317,24.7317,62100.0
2013-12-26 13:50:00,40.7,40.73,40.69,40.72,74400.0,24.7377,24.756,24.7317,24.7499,74400.0
2013-12-26 14:00:00,40.73,40.77,40.73,40.76,63300.0,24.756,24.7803,24.756,24.7742,63300.0
2013-12-26 14:10:00,40.77,40.79,40.76,40.78,33400.0,24.7803,24.7924,24.7742,24.7864,33400.0
2013-12-26 14:20:00,40.77,40.78,40.76,40.77,47800.0,24.7803,24.7864,24.7742,24.7803,47800.0
2013-12-26 14:30:00,40.77,40.8,40.77,40.79,69900.0,24.7803,24.7985,24.7803,24.7924,69900.0
2013-12-26 14:40:00,40.8,40.8,40.76,40.76,48200.0,24.7985,24.7985,24.7742,24.7742,48200.0
2013-12-26 14:50:00,40.77,40.81,40.75,40.8,49000.0,24.7803,24.8046,24.7681,24.7985,49000.0
2013-12-26 15:00:00,40.8,40.84,40.78,40.81,80500.0,24.7985,24.8228,24.7864,24.8046,80500.0
2013-12-26 15:10:00,40.82,40.83,40.74,40.75,154500.0,24.8107,24.8168,24.762,24.7681,154500.0
2013-12-26 15:20:00,40.75,40.77,40.73,40.75,86000.0,24.7681,24.7803,24.756,24.7681,86000.0
2013-12-26 15:30:00,40.76,40.77,40.72,40.74,96500.0,24.7742,24.7803,24.7499,24.762,96500.0
2013-12-26 15:40:00,40.74,40.77,40.72,40.75,150600.0,24.762,24.7803,24.7499,24.7681,150600.0
2013-12-26 15:50:00,40.75,40.78,40.74,40.76,222300.0,24.7681,24.7864,24.762,24.7742,222300.0
2013-12-27 09:30:00,40.71,40.83,40.65,40.72,155200.0,24.7438,24.8168,24.7073,24.7499,155200.0
2013-12-27 09:40:00,40.72,40.93,40.69,40.92,163200.0,24.7499,24.8775,24.7317,24.8715,163200.0
2013-12-27 09:50:00,40.92,40.93,40.82,40.91,262200.0,24.8715,24.8775,24.8107,24.8654,262200.0
2013-12-27 10:00:00,40.91,40.96,40.77,40.8,151700.0,24.8654,24.8958,24.7803,24.7985,151700.0
2013-12-27 10:10:00,40.8,40.81,40.77,40.79,73300.0,24.7985,24.8046,24.7803,24.7924,73300.0
2013-12-27 10:20:00,40.79,40.81,40.73,40.79,104400.0,24.7924,24.8046,24.756,24.7924,104400.0
2013-12-27 10:30:00,40.79,40.86,40.77,40.77,115400.0,24.7924,24.835,24.7803,24.7803,115400.0
2013-12-27 10:40:00,40.77,40.8,40.74,40.74,98500.0,24.7803,24.7985,24.762,24.762,98500.0
2013-12-27 10:50:00,40.74,40.8,40.7,40.78,105300.0,24.762,24.7985,24.7377,24.7864,105300.0
2013-12-27 11:00:00,40.79,40.79,40.75,40.75,48700.0,24.7924,24.7924,24.7681,24.7681,48700.0
2013-12-27 11:10:00,40.75,40.75,40.65,40.65,96300.0,24.7681,24.7681,24.7073,24.7073,96300.0
2013-12-27 11:20:00,40.65,40.67,40.61,40.65,85300.0,24.7073,24.7195,24.683,24.7073,85300.0
2013-12-27 11:30:00,40.66,40.75,40.65,40.72,63300.0,24.7134,24.7681,24.7073,24.7499,63300.0
2013-12-27 11:40:00,40.72,40.78,40.72,40.75,160400.0,24.7499,24.7864,24.7499,24.7681,160400.0
2013-12-27 11:50:00,40.75,40.8,40.72,40.76,203200.0,24.7681,24.7985,24.7499,24.7742,203200.0
2013-12-27 12:00:00,40.76,40.8,40.71,40.78,58100.0,24.7742,24.7985,24.7438,24.7864,58100.0
2013-12-27 12:10:00,40.79,40.82,40.76,40.82,50100.0,24.7924,24.8107,24.7742,24.8107,50100.0
2013-12-27 12:20:00,40.82,40.84,40.8,40.83,36400.0,24.8107,24.8228,24.7985,24.8168,36400.0
2013-12-27 12:30:00,40.82,40.85,40.81,40.82,25700.0,24.8107,24.8289,24.8046,24.8107,25700.0
2013-12-27 12:40:00,40.82,40.82,40.77,40.78,28300.0,24.8107,24.8107,24.7803,24.7864,28300.0
2013-12-27 12:50:00,40.77,40.82,40.77,40.8,39800.0,24.7803,24.8107,24.7803,24.7985,39800.0
2013-12-27 13:00:00,40.81,40.84,40.78,40.78,55200.0,24.8046,24.8228,24.7864,24.7864,55200.0
2013-12-27 13:10:00,40.78,40.81,40.77,40.8,50100.0,24.7864,24.8046,24.7803,24.7985,50100.0
2013-12-27 13:20:00,40.8,40.8,40.75,40.76,52900.0,24.7985,24.7985,24.7681,24.7742,52900.0
2013-12-27 13:30:00,40.76,40.76,40.72,40.74,37400.0,24.7742,24.7742,24.7499,24.762,37400.0
2013-12-27 13:40:00,40.74,40.77,40.72,40.76,35900.0,24.762,24.7803,24.7499,24.7742,35900.0
2013-12-27 13:50:00,40.76,40.78,40.73,40.77,44400.0,24.7742,24.7864,24.756,24.7803,44400.0
2013-12-27 14:00:00,40.77,40.8,40.77,40.77,49000.0,24.7803,24.7985,24.7803,24.7803,49000.0
2013-12-27 14:10:00,40.78,40.83,40.77,40.83,85200.0,24.7864,24.8168,24.7803,24.8168,85200.0
2013-12-27 14:20:00,40.83,40.84,40.81,40.82,36200.0,24.8168,24.8228,24.8046,24.8107,36200.0
2013-12-27 14:30:00,40.82,40.83,40.8,40.81,63600.0,24.8107,24.8168,24.7985,24.8046,63600.0
2013-12-27 14:40:00,40.81,40.85,40.79,40.84,53400.0,24.8046,24.8289,24.7924,24.8228,53400.0
2013-12-27 14:50:00,40.85,40.85,40.81,40.82,68000.0,24.8289,24.8289,24.8046,24.8107,68000.0
2013-12-27 15:00:00,40.81,40.87,40.8,40.84,73700.0,24.8046,24.8411,24.7985,24.8228,73700.0
2013-12-27 15:10:00,40.83,40.84,40.81,40.82,60300.0,24.8168,24.8228,24.8046,24.8107,60300.0
2013-12-27 15:20:00,40.82,40.85,40.8,40.85,97800.0,24.8107,24.8289,24.7985,24.8289,97800.0
2013-12-27 15:30:00,40.85,40.88,40.83,40.84,72600.0,24.8289,24.8471,24.8168,24.8228,72600.0
2013-12-27 15:40:00,40.84,40.87,40.82,40.85,74800.0,24.8228,24.8411,24.8107,24.8289,74800.0
2013-12-27 15:50:00,40.85,40.88,40.84,40.85,182300.0,24.8289,24.8471,24.8228,24.8289,182300.0
2013-12-30 09:30:00,40.8,40.99,40.76,40.94,140700.0,24.7985,24.914,24.7742,24.8836,140700.0
2013-12-30 09:40:00,40.94,41.13,40.94,41.08,138500.0,24.8836,24.9991,24.8836,24.9687,138500.0
2013-12-30 09:50:00,41.08,41.11,40.98,41.01,442400.0,24.9687,24.9869,24.9079,24.9262,442400.0
2013-12-30 10:00:00,41.0,41.09,40.98,41.01,89500.0,24.9201,24.9748,24.9079,24.9262,89500.0
2013-12-30 10:10:00,41.01,41.03,40.95,40.98,76100.0,24.9262,24.9383,24.8897,24.9079,76100.0
2013-12-30 10:20:00,40.97,41.05,40.97,41.03,91500.0,24.9018,24.9505,24.9018,24.9383,91500.0
2013-12-30 10:30:00,41.04,41.05,41.0,41.02,67200.0,24.9444,24.9505,24.9201,24.9322,67200.0
2013-12-30 10:40:00,41.01,41.05,41.0,41.01,66200.0,24.9262,24.9505,24.9201,24.9262,66200.0
2013-12-30 10:50:00,41.01,41.02,40.97,41.02,119100.0,24.9262,24.9322,24.9018,24.9322,119100.0
2013-12-30 11:00:00,41.02,41.02,40.97,40.97,64400.0,24.9322,24.9322,24.9018,24.9018,64400.0
2013-12-30 11:10:00,40.97,40.98,40.94,40.95,56500.0,24.9018,24.9079,24.8836,24.8897,56500.0
2013-12-30 11:20:00,40.94,40.95,40.9,40.9,56800.0,24.8836,24.8897,24.8593,24.8593,56800.0
2013-12-30 11:30:00,40.9,40.92,40.87,40.88,108900.0,24.8593,24.8715,24.8411,24.8471,108900.0
2013-12-30 11:40:00,40.87,40.91,40.86,40.9,103200.0,24.8411,24.8654,24.835,24.8593,103200.0
2013-12-30 11:50:00,40.9,40.91,40.87,40.87,78600.0,24.8593,24.8654,24.8411,24.8411,78600.0
2013-12-30 12:00:00,40.87,40.94,40.87,40.91,94100.0,24.8411,24.8836,24.8411,24.8654,94100.0
2013-12-30 12:10:00,40.91,40.92,40.89,40.9,46900.0,24.8654,24.8715,24.8532,24.8593,46900.0
2013-12-30 12:20:00,40.89,40.93,40.89,40.91,110800.0,24.8532,24.8775,24.8532,24.8654,110800.0
2013-12-30 12:30:00,40.92,40.92,40.88,40.88,94700.0,24.8715,24.8715,24.8471,24.8471,94700.0
2013-12-30 12:40:00,40.89,40.92,40.89,40.9,85200.0,24.8532,24.8715,24.8532,24.8593,85200.0
2013-12-30 12:50:00,40.9,40.91,40.87,40.91,86400.0,24.8593,24.8654,24.8411,24.8654,86400.0
2013-12-30 13:00:00,40.91,40.92,40.89,40.92,53500.0,24.8654,24.8715,24.8532,24.8715,53500.0
2013-12-30 13:10:00,40.91,40.94,40.88,40.91,121900.0,24.8654,24.8836,24.8471,24.8654,121900.0
2013-12-30 13:20:00,40.91,40.95,40.9,40.94,92300.0,24.8654,24.8897,24.8593,24.8836,92300.0
2013-12-30 13:30:00,40.94,40.99,40.93,40.98,161200.0,24.8836,24.914,24.8775,24.9079,161200.0
2013-12-30 13:40:00,40.98,41.02,40.97,41.01,134300.0,24.9079,24.9322,24.9018,24.9262,134300.0
2013-12-30 13:50:00,41.01,41.03,41.0,41.01,53400.0,24.9262,24.9383,24.9201,24.9262,53400.0
2013-12-30 14:00:00,41.02,41.1,41.01,41.1,133100.0,24.9322,24.9809,24.9262,24.9809,133100.0
2013-12-30 14:10:00,41.1,41.1,41.05,41.06,72700.0,24.9809,24.9809,24.9505,24.9565,72700.0
2013-12-30 14:20:00,41.05,41.08,41.04,41.04,110500.0,24.9505,24.9687,24.9444,24.9444,110500.0
2013-12-30 14:30:00,41.05,41.05,41.01,41.05,58800.0,24.9505,24.9505,24.9262,24.9505,58800.0
2013-12-30 14:40:00,41.04,41.07,41.02,41.03,103100.0,24.9444,24.9626,24.9322,24.9383,103100.0
2013-12-30 14:50:00,41.04,41.04,40.98,41.01,88800.0,24.9444,24.9444,24.9079,24.9262,88800.0
2013-12-30 15:00:00,41.01,41.03,40.97,40.97,106000.0,24.9262,24.9383,24.9018,24.9018,106000.0
2013-12-30 15:10:00,40.98,40.98,40.92,40.93,76700.0,24.9079,24.9079,24.8715,24.8775,76700.0
2013-12-30 15:20:00,40.94,40.95,40.9,40.91,159100.0,24.8836,24.8897,24.8593,24.8654,159100.0
2013-12-30 15:30:00,40.9,40.92,40.88,40.9,237400.0,24.8593,24.8715,24.8471,24.8593,237400.0
2013-12-30 15:40:00,40.89,40.95,40.89,40.95,197600.0,24.8532,24.8897,24.8532,24.8897,197600.0
2013-12-30 15:50:00,40.95,41.01,40.94,41.0,370500.0,24.8897,24.9262,24.8836,24.9201,370500.0
2013-12-31 09:30:00,41.04,41.14,40.94,41.01,165100.0,24.9444,25.0052,24.8836,24.9262,165100.0
2013-12-31 09:40:00,41.02,41.06,40.95,41.01,49800.0,24.9322,24.9565,24.8897,24.9262,49800.0
2013-12-31 09:50:00,41.02,41.02,40.89,40.93,107600.0,24.9322,24.9322,24.8532,24.8775,107600.0
2013-12-31 10:00:00,40.92,41.02,40.89,40.89,102900.0,24.8715,24.9322,24.8532,24.8532,102900.0
2013-12-31 10:10:00,40.9,41.04,40.9,41.0,84600.0,24.8593,24.9444,24.8593,24.9201,84600.0
2013-12-31 10:20:00,41.01,41.02,40.93,40.94,138900.0,24.9262,24.9322,24.8775,24.8836,138900.0
2013-12-31 10:30:00,40.94,40.95,40.89,40.9,104700.0,24.8836,24.8897,24.8532,24.8593,104700.0
2013-12-31 10:40:00,40.89,40.94,40.89,40.91,84000.0,24.8532,24.8836,24.8532,24.8654,84000.0
2013-12-31 10:50:00,40.9,40.93,40.88,40.88,89400.0,24.8593,24.8775,24.8471,24.8471,89400.0
2013-12-31 11:00:00,40.89,40.95,40.89,40.92,70700.0,24.8532,24.8897,24.8532,24.8715,70700.0
2013-12-31 11:10:00,40.92,40.92,40.89,40.9,86200.0,24.8715,24.8715,24.8532,24.8593,86200.0
2013-12-31 11:20:00,40.91,40.99,40.89,40.98,113500.0,24.8654,24.914,24.8532,24.9079,113500.0
2013-12-31 11:30:00,40.98,41.0,40.98,40.99,70800.0,24.9079,24.9201,24.9079,24.914,70800.0
2013-12-31 11:40:00,40.99,41.0,40.98,40.99,48100.0,24.914,24.9201,24.9079,24.914,48100.0
2013-12-31 11:50:00,40.99,41.04,40.99,41.04,137500.0,24.914,24.9444,24.914,24.9444,137500.0
2013-12-31 12:00:00,41.04,41.07,41.03,41.07,78200.0,24.9444,24.9626,24.9383,24.9626,78200.0
2013-12-31 12:10:00,41.06,41.07,41.03,41.03,124400.0,24.9565,24.9626,24.9383,24.9383,124400.0
2013-12-31 12:20:00,41.03,41.07,41.03,41.06,172700.0,24.9383,24.9626,24.9383,24.9565,172700.0
2013-12-31 12:30:00,41.07,41.11,41.04,41.04,136500.0,24.9626,24.9869,24.9444,24.9444,136500.0
2013-12-31 12:40:00,41.05,41.05,41.0,41.04,92700.0,24.9505,24.9505,24.9201,24.9444,92700.0
2013-12-31 12:50:00,41.05,41.06,41.02,41.05,83100.0,24.9505,24.9565,24.9322,24.9505,83100.0
2013-12-31 13:00:00,41.04,41.06,41.02,41.06,109500.0,24.9444,24.9565,24.9322,24.9565,109500.0
2013-12-31 13:10:00,41.06,41.14,41.05,41.13,66400.0,24.9565,25.0052,24.9505,24.9991,66400.0
2013-12-31 13:20:00,41.13,41.15,41.1,41.13,93100.0,24.9991,25.0112,24.9809,24.9991,93100.0
2013-12-31 13:30:00,41.14,41.17,41.13,41.15,72600.0,25.0052,25.0234,24.9991,25.0112,72600.0
2013-12-31 13:40:00,41.15,41.2,41.14,41.19,124600.0,25.0112,25.0416,25.0052,25.0356,124600.0
2013-12-31 13:50:00,41.19,41.19,41.13,41.16,81400.0,25.0356,25.0356,24.9991,25.0173,81400.0
2013-12-31 14:00:00,41.16,41.17,41.12,41.12,94900.0,25.0173,25.0234,24.993,24.993,94900.0
2013-12-31 14:10:00,41.13,41.13,41.02,41.02,76800.0,24.9991,24.9991,24.9322,24.9322,76800.0
2013-12-31 14:20:00,41.02,41.06,41.02,41.06,134900.0,24.9322,24.9565,24.9322,24.9565,134900.0
2013-12-31 14:30:00,41.06,41.07,41.04,41.04,76600.0,24.9565,24.9626,24.9444,24.9444,76600.0
2013-12-31 14:40:00,41.05,41.07,41.01,41.04,100100.0,24.9505,24.9626,24.9262,24.9444,100100.0
2013-12-31 14:50:00,41.04,41.06,41.03,41.06,67200.0,24.9444,24.9565,24.9383,24.9565,67200.0
2013-12-31 15:00:00,41.06,41.08,41.05,41.05,54900.0,24.9565,24.9687,24.9505,24.9505,54900.0
2013-12-31 15:10:00,41.05,41.12,41.05,41.11,81700.0,24.9505,24.993,24.9505,24.9869,81700.0
2013-12-31 15:20:00,41.12,41.13,41.06,41.06,97700.0,24.993,24.9991,24.9565,24.9565,97700.0
2013-12-31 15:30:00,41.06,41.11,41.04,41.05,91200.0,24.9565,24.9869,24.9444,24.9505,91200.0
2013-12-31 15:40:00,41.05,41.17,41.02,41.12,188700.0,24.9505,25.0234,24.9322,24.993,188700.0
2013-12-31 15:50:00,41.12,41.17,41.07,41.1,226800.0,24.993,25.0234,24.9626,24.9809,226800.0
2014-01-02 09:30:00,41.09,41.13,40.86,40.91,198600.0,24.9748,24.9991,24.835,24.8654,198600.0
2014-01-02 09:40:00,40.91,40.98,40.84,40.93,256800.0,24.8654,24.9079,24.8228,24.8775,256800.0
2014-01-02 09:50:00,40.92,40.99,40.84,40.95,169300.0,24.8715,24.914,24.8228,24.8897,169300.0
2014-01-02 10:00:00,40.95,41.02,40.88,40.93,132100.0,24.8897,24.9322,24.8471,24.8775,132100.0
2014-01-02 10:10:00,40.94,40.95,40.85,40.91,193000.0,24.8836,24.8897,24.8289,24.8654,193000.0
2014-01-02 10:20:00,40.92,41.02,40.87,41.02,113200.0,24.8715,24.9322,24.8411,24.9322,113200.0
2014-01-02 10:30:00,41.02,41.06,40.99,41.04,95800.0,24.9322,24.9565,24.914,24.9444,95800.0
2014-01-02 10:40:00,41.05,41.1,41.04,41.06,80300.0,24.9505,24.9809,24.9444,24.9565,80300.0
2014-01-02 10:50:00,41.06,41.07,40.97,40.97,86500.0,24.9565,24.9626,24.9018,24.9018,86500.0
2014-01-02 11:00:00,40.97,40.98,40.9,40.91,99800.0,24.9018,24.9079,24.8593,24.8654,99800.0
2014-01-02 11:10:00,40.9,40.93,40.89,40.91,133000.0,24.8593,24.8775,24.8532,24.8654,133000.0
2014-01-02 11:20:00,40.92,40.94,40.89,40.89,77300.0,24.8715,24.8836,24.8532,24.8532,77300.0
2014-01-02 11:30:00,40.89,40.92,40.85,40.88,121600.0,24.8532,24.8715,24.8289,24.8471,121600.0
2014-01-02 11:40:00,40.87,40.89,40.82,40.86,110600.0,24.8411,24.8532,24.8107,24.835,110600.0
2014-01-02 11:50:00,40.84,40.86,40.77,40.85,112200.0,24.8228,24.835,24.7803,24.8289,112200.0
2014-01-02 12:00:00,40.85,40.86,40.76,40.83,148000.0,24.8289,24.835,24.7742,24.8168,148000.0
2014-01-02 12:10:00,40.83,40.83,40.72,40.77,179100.0,24.8168,24.8168,24.7499,24.7803,179100.0
2014-01-02 12:20:00,40.77,40.8,40.74,40.76,181600.0,24.7803,24.7985,24.762,24.7742,181600.0
2014-01-02 12:30:00,40.76,40.79,40.72,40.75,101400.0,24.7742,24.7924,24.7499,24.7681,101400.0
2014-01-02 12:40:00,40.75,40.75,40.7,40.72,80800.0,24.7681,24.7681,24.7377,24.7499,80800.0
2014-01-02 12:50:00,40.71,40.73,40.67,40.7,99200.0,24.7438,24.756,24.7195,24.7377,99200.0
2014-01-02 13:00:00,40.7,40.72,40.67,40.69,67400.0,24.7377,24.7499,24.7195,24.7317,67400.0
2014-01-02 13:10:00,40.69,40.71,40.66,40.71,67900.0,24.7317,24.7438,24.7134,24.7438,67900.0
2014-01-02 13:20:00,40.71,40.72,40.68,40.7,68100.0,24.7438,24.7499,24.7256,24.7377,68100.0
2014-01-02 13:30:00,40.69,40.71,40.65,40.65,64300.0,24.7317,24.7438,24.7073,24.7073,64300.0
2014-01-02 13:40:00,40.66,40.72,40.64,40.68,68400.0,24.7134,24.7499,24.7013,24.7256,68400.0
2014-01-02 13:50:00,40.69,40.69,40.64,40.65,89500.0,24.7317,24.7317,24.7013,24.7073,89500.0
2014-01-02 14:00:00,40.66,40.69,40.64,40.65,108600.0,24.7134,24.7317,24.7013,24.7073,108600.0
2014-01-02 14:10:00,40.65,40.68,40.59,40.6,171400.0,24.7073,24.7256,24.6709,24.677,171400.0
2014-01-02 14:20:00,40.6,40.69,40.6,40.65,122000.0,24.677,24.7317,24.677,24.7073,122000.0
2014-01-02 14:30:00,40.65,40.72,40.64,40.71,101400.0,24.7073,24.7499,24.7013,24.7438,101400.0
2014-01-02 14:40:00,40.72,40.76,40.7,40.75,101200.0,24.7499,24.7742,24.7377,24.7681,101200.0
2014-01-02 14:50:00,40.75,40.83,40.74,40.8,222400.0,24.7681,24.8168,24.762,24.7985,222400.0
2014-01-02 15:00:00,40.8,40.83,40.78,40.8,214400.0,24.7985,24.8168,24.7864,24.7985,214400.0
2014-01-02 15:10:00,40.81,40.88,40.8,40.88,173600.0,24.8046,24.8471,24.7985,24.8471,173600.0
2014-01-02 15:20:00,40.88,40.9,40.85,40.86,242500.0,24.8471,24.8593,24.8289,24.835,242500.0
2014-01-02 15:30:00,40.85,40.86,40.69,40.73,211300.0,24.8289,24.835,24.7317,24.756,211300.0
2014-01-02 15:40:00,40.73,40.79,40.7,40.74,330100.0,24.756,24.7924,24.7377,24.762,330100.0
2014-01-02 15:50:00,40.74,40.76,40.67,40.68,383100.0,24.762,24.7742,24.7195,24.7256,383100.0
2014-01-03 09:30:00,40.67,40.77,40.61,40.61,137000.0,24.7195,24.7803,24.683,24.683,137000.0
2014-01-03 09:40:00,40.61,40.65,40.5,40.56,191500.0,24.683,24.7073,24.6162,24.6526,191500.0
2014-01-03 09:50:00,40.57,40.57,40.47,40.54,192300.0,24.6587,24.6587,24.5979,24.6405,192300.0
2014-01-03 10:00:00,40.55,40.6,40.5,40.58,135700.0,24.6466,24.677,24.6162,24.6648,135700.0
2014-01-03 10:10:00,40.57,40.64,40.5,40.51,111400.0,24.6587,24.7013,24.6162,24.6223,111400.0
2014-01-03 10:20:00,40.51,40.54,40.47,40.52,94200.0,24.6223,24.6405,24.5979,24.6283,94200.0
2014-01-03 10:30:00,40.51,40.53,40.5,40.52,72900.0,24.6223,24.6344,24.6162,24.6283,72900.0
2014-01-03 10:40:00,40.51,40.63,40.5,40.52,75600.0,24.6223,24.6952,24.6162,24.6283,75600.0
2014-01-03 10:50:00,40.52,40.54,40.48,40.52,77300.0,24.6283,24.6405,24.604,24.6283,77300.0
2014-01-03 11:00:00,40.52,40.59,40.47,40.52,221600.0,24.6283,24.6709,24.5979,24.6283,221600.0
2014-01-03 11:10:00,40.51,40.51,40.41,40.43,94000.0,24.6223,24.6223,24.5615,24.5736,94000.0
2014-01-03 11:20:00,40.42,40.46,40.4,40.43,69200.0,24.5676,24.5919,24.5554,24.5736,69200.0
2014-01-03 11:30:00,40.42,40.49,40.41,40.42,84600.0,24.5676,24.6101,24.5615,24.5676,84600.0
2014-01-03 11:40:00,40.42,40.44,40.39,40.4,70900.0,24.5676,24.5797,24.5493,24.5554,70900.0
2014-01-03 11:50:00,40.39,40.44,40.35,40.38,132300.0,24.5493,24.5797,24.525,24.5432,132300.0
2014-01-03 12:00:00,40.37,40.41,40.32,40.39,95700.0,24.5372,24.5615,24.5068,24.5493,95700.0
2014-01-03 12:10:00,40.38,40.38,40.3,40.31,72700.0,24.5432,24.5432,24.4946,24.5007,72700.0
2014-01-03 12:20:00,40.3,40.39,40.3,40.35,56500.0,24.4946,24.5493,24.4946,24.525,56500.0
2014-01-03 12:30:00,40.36,40.38,40.33,40.33,39100.0,24.5311,24.5432,24.5128,24.5128,39100.0
2014-01-03 12:40:00,40.33,40.35,40.31,40.35,64600.0,24.5128,24.525,24.5007,24.525,64600.0
2014-01-03 12:50:00,40.35,40.35,40.32,40.34,41200.0,24.525,24.525,24.5068,24.5189,41200.0
2014-01-03 13:00:00,40.34,40.36,40.33,40.35,56800.0,24.5189,24.5311,24.5128,24.525,56800.0
2014-01-03 13:10:00,40.34,40.38,40.28,40.32,154300.0,24.5189,24.5432,24.4825,24.5068,154300.0
2014-01-03 13:20:00,40.33,40.35,40.27,40.31,74500.0,24.5128,24.525,24.4764,24.5007,74500.0
2014-01-03 13:30:00,40.32,40.35,40.3,40.34,47400.0,24.5068,24.525,24.4946,24.5189,47400.0
2014-01-03 13:40:00,40.35,40.35,40.32,40.34,50400.0,24.525,24.525,24.5068,24.5189,50400.0
2014-01-03 13:50:00,40.34,40.37,40.34,40.36,46000.0,24.5189,24.5372,24.5189,24.5311,46000.0
2014-01-03 14:00:00,40.36,40.45,40.36,40.39,80300.0,24.5311,24.5858,24.5311,24.5493,80300.0
2014-01-03 14:10:00,40.39,40.47,40.38,40.47,77700.0,24.5493,24.5979,24.5432,24.5979,77700.0
2014-01-03 14:20:00,40.47,40.48,40.44,40.47,69400.0,24.5979,24.604,24.5797,24.5979,69400.0
2014-01-03 14:30:00,40.48,40.51,40.47,40.47,102200.0,24.604,24.6223,24.5979,24.5979,102200.0
2014-01-03 14:40:00,40.47,40.58,40.46,40.58,100400.0,24.5979,24.6648,24.5919,24.6648,100400.0
2014-01-03 14:50:00,40.58,40.6,40.52,40.52,97900.0,24.6648,24.677,24.6283,24.6283,97900.0
2014-01-03 15:00:00,40.53,40.6,40.51,40.6,104200.0,24.6344,24.677,24.6223,24.677,104200.0
2014-01-03 15:10:00,40.59,40.67,40.55,40.55,180200.0,24.6709,24.7195,24.6466,24.6466,180200.0
2014-01-03 15:20:00,40.56,40.57,40.51,40.53,83800.0,24.6526,24.6587,24.6223,24.6344,83800.0
2014-01-03 15:30:00,40.53,40.54,40.5,40.52,188800.0,24.6344,24.6405,24.6162,24.6283,188800.0
2014-01-03 15:40:00,40.53,40.55,40.46,40.54,179900.0,24.6344,24.6466,24.5919,24.6405,179900.0
2014-01-03 15:50:00,40.54,40.54,40.45,40.47,258200.0,24.6405,24.6405,24.5858,24.5979,258200.0
2014-01-06 09:30:00,40.52,40.55,40.42,40.53,172200.0,24.6283,24.6466,24.5676,24.6344,172200.0
2014-01-06 09:40:00,40.54,40.64,40.51,40.56,126100.0,24.6405,24.7013,24.6223,24.6526,126100.0
2014-01-06 09:50:00,40.55,40.6,40.48,40.53,103000.0,24.6466,24.677,24.604,24.6344,103000.0
2014-01-06 10:00:00,40.52,40.69,40.47,40.64,137800.0,24.6283,24.7317,24.5979,24.7013,137800.0
2014-01-06 10:10:00,40.64,40.64,40.5,40.63,102000.0,24.7013,24.7013,24.6162,24.6952,102000.0
2014-01-06 10:20:00,40.63,40.66,40.54,40.56,121200.0,24.6952,24.7134,24.6405,24.6526,121200.0
2014-01-06 10:30:00,40.56,40.64,40.54,40.55,102800.0,24.6526,24.7013,24.6405,24.6466,102800.0
2014-01-06 10:40:00,40.55,40.55,40.5,40.51,80200.0,24.6466,24.6466,24.6162,24.6223,80200.0
2014-01-06 10:50:00,40.51,40.52,40.44,40.45,122200.0,24.6223,24.6283,24.5797,24.5858,122200.0
2014-01-06 11:00:00,40.46,40.49,40.4,40.43,77000.0,24.5919,24.6101,24.5554,24.5736,77000.0
2014-01-06 11:10:00,40.42,40.43,40.32,40.35,115200.0,24.5676,24.5736,24.5068,24.525,115200.0
2014-01-06 11:20:00,40.35,40.38,40.32,40.37,131100.0,24.525,24.5432,24.5068,24.5372,131100.0
2014-01-06 11:30:00,40.36,40.41,40.35,40.41,87600.0,24.5311,24.5615,24.525,24.5615,87600.0
2014-01-06 11:40:00,40.41,40.41,40.32,40.34,58700.0,24.5615,24.5615,24.5068,24.5189,58700.0
2014-01-06 11:50:00,40.34,40.38,40.33,40.37,46800.0,24.5189,24.5432,24.5128,24.5372,46800.0
2014-01-06 12:00:00,40.36,40.4,40.34,40.38,64600.0,24.5311,24.5554,24.5189,24.5432,64600.0
2014-01-06 12:10:00,40.38,40.38,40.32,40.35,67200.0,24.5432,24.5432,24.5068,24.525,67200.0
2014-01-06 12:20:00,40.35,40.39,40.3,40.31,73300.0,24.525,24.5493,24.4946,24.5007,73300.0
2014-01-06 12:30:00,40.31,40.33,40.3,40.33,79800.0,24.5007,24.5128,24.4946,24.5128,79800.0
2014-01-06 12:40:00,40.32,40.33,40.3,40.32,56900.0,24.5068,24.5128,24.4946,24.5068,56900.0
2014-01-06 12:50:00,40.32,40.39,40.3,40.37,78800.0,24.5068,24.5493,24.4946,24.5372,78800.0
2014-01-06 13:00:00,40.36,40.4,40.36,40.37,60900.0,24.5311,24.5554,24.5311,24.5372,60900.0
2014-01-06 13:10:00,40.36,40.4,40.36,40.36,66100.0,24.5311,24.5554,24.5311,24.5311,66100.0
2014-01-06 13:20:00,40.37,40.37,40.34,40.34,70900.0,24.5372,24.5372,24.5189,24.5189,70900.0
2014-01-06 13:30:00,40.34,40.36,40.3,40.32,93700.0,24.5189,24.5311,24.4946,24.5068,93700.0
2014-01-06 13:40:00,40.32,40.33,40.28,40.29,125800.0,24.5068,24.5128,24.4825,24.4885,125800.0
2014-01-06 13:50:00,40.29,40.42,40.28,40.39,116300.0,24.4885,24.5676,24.4825,24.5493,116300.0
2014-01-06 14:00:00,40.39,40.43,40.34,40.34,53200.0,24.5493,24.5736,24.5189,24.5189,53200.0
2014-01-06 14:10:00,40.34,40.4,40.34,40.35,65600.0,24.5189,24.5554,24.5189,24.525,65600.0
2014-01-06 14:20:00,40.35,40.38,40.32,40.32,63000.0,24.525,24.5432,24.5068,24.5068,63000.0
2014-01-06 14:30:00,40.32,40.34,40.31,40.34,45100.0,24.5068,24.5189,24.5007,24.5189,45100.0
2014-01-06 14:40:00,40.33,40.36,40.32,40.34,54300.0,24.5128,24.5311,24.5068,24.5189,54300.0
2014-01-06 14:50:00,40.34,40.36,40.33,40.36,51700.0,24.5189,24.5311,24.5128,24.5311,51700.0
2014-01-06 15:00:00,40.36,40.37,40.33,40.34,61600.0,24.5311,24.5372,24.5128,24.5189,61600.0
2014-01-06 15:10:00,40.35,40.4,40.34,40.4,111800.0,24.525,24.5554,24.5189,24.5554,111800.0
2014-01-06 15:20:00,40.39,40.4,40.34,40.36,87300.0,24.5493,24.5554,24.5189,24.5311,87300.0
2014-01-06 15:30:00,40.36,40.38,40.32,40.38,119500.0,24.5311,24.5432,24.5068,24.5432,119500.0
2014-01-06 15:40:00,40.38,40.43,40.36,40.38,149700.0,24.5432,24.5736,24.5311,24.5432,149700.0
2014-01-06 15:50:00,40.38,40.46,40.38,40.4,480200.0,24.5432,24.5919,24.5432,24.5554,480200.0
2014-01-07 09:30:00,40.48,40.61,40.41,40.59,263100.0,24.604,24.683,24.5615,24.6709,263100.0
2014-01-07 09:40:00,40.58,40.71,40.54,40.63,144000.0,24.6648,24.7438,24.6405,24.6952,144000.0
2014-01-07 09:50:00,40.62,40.69,40.58,40.6,110800.0,24.6891,24.7317,24.6648,24.677,110800.0
2014-01-07 10:00:00,40.59,40.69,40.57,40.59,240200.0,24.6709,24.7317,24.6587,24.6709,240200.0
2014-01-07 10:10:00,40.6,40.68,40.59,40.65,118100.0,24.677,24.7256,24.6709,24.7073,118100.0
2014-01-07 10:20:00,40.66,40.68,40.61,40.63,130700.0,24.7134,24.7256,24.683,24.6952,130700.0
2014-01-07 10:30:00,40.63,40.66,40.58,40.65,185600.0,24.6952,24.7134,24.6648,24.7073,185600.0
2014-01-07 10:40:00,40.66,40.67,40.56,40.61,140900.0,24.7134,24.7195,24.6526,24.683,140900.0
2014-01-07 10:50:00,40.61,40.61,40.48,40.5,212200.0,24.683,24.683,24.604,24.6162,212200.0
2014-01-07 11:00:00,40.5,40.5,40.47,40.48,170700.0,24.6162,24.6162,24.5979,24.604,170700.0
2014-01-07 11:10:00,40.49,40.61,40.48,40.6,240300.0,24.6101,24.683,24.604,24.677,240300.0
2014-01-07 11:20:00,40.6,40.68,40.59,40.61,179900.0,24.677,24.7256,24.6709,24.683,179900.0
2014-01-07 11:30:00,40.6,40.66,40.59,40.63,55700.0,24.677,24.7134,24.6709,24.6952,55700.0
2014-01-07 11:40:00,40.63,40.7,40.62,40.69,57900.0,24.6952,24.7377,24.6891,24.7317,57900.0
2014-01-07 11:50:00,40.68,40.69,40.62,40.66,93000.0,24.7256,24.7317,24.6891,24.7134,93000.0
2014-01-07 12:00:00,40.65,40.68,40.63,40.68,50800.0,24.7073,24.7256,24.6952,24.7256,50800.0
2014-01-07 12:10:00,40.68,40.71,40.64,40.65,65800.0,24.7256,24.7438,24.7013,24.7073,65800.0
2014-01-07 12:20:00,40.66,40.71,40.64,40.71,41300.0,24.7134,24.7438,24.7013,24.7438,41300.0
2014-01-07 12:30:00,40.7,40.75,40.67,40.71,77100.0,24.7377,24.7681,24.7195,24.7438,77100.0
2014-01-07 12:40:00,40.72,40.73,40.68,40.7,39000.0,24.7499,24.756,24.7256,24.7377,39000.0
2014-01-07 12:50:00,40.7,40.74,40.67,40.7,48600.0,24.7377,24.762,24.7195,24.7377,48600.0
2014-01-07 13:00:00,40.7,40.71,40.64,40.69,50300.0,24.7377,24.7438,24.7013,24.7317,50300.0
2014-01-07 13:10:00,40.68,40.72,40.68,40.69,34500.0,24.7256,24.7499,24.7256,24.7317,34500.0
2014-01-07 13:20:00,40.69,40.71,40.65,40.65,43900.0,24.7317,24.7438,24.7073,24.7073,43900.0
2014-01-07 13:30:00,40.65,40.69,40.64,40.66,57000.0,24.7073,24.7317,24.7013,24.7134,57000.0
2014-01-07 13:40:00,40.66,40.68,40.62,40.62,45400.0,24.7134,24.7256,24.6891,24.6891,45400.0
2014-01-07 13:50:00,40.63,40.63,40.58,40.6,65100.0,24.6952,24.6952,24.6648,24.677,65100.0
2014-01-07 14:00:00,40.61,40.66,40.58,40.64,91900.0,24.683,24.7134,24.6648,24.7013,91900.0
2014-01-07 14:10:00,40.65,40.66,40.6,40.61,35800.0,24.7073,24.7134,24.677,24.683,35800.0
2014-01-07 14:20:00,40.61,40.75,40.6,40.73,59800.0,24.683,24.7681,24.677,24.756,59800.0
2014-01-07 14:30:00,40.73,40.77,40.66,40.71,87700.0,24.756,24.7803,24.7134,24.7438,87700.0
2014-01-07 14:40:00,40.7,40.73,40.68,40.71,99200.0,24.7377,24.756,24.7256,24.7438,99200.0
2014-01-07 14:50:00,40.71,40.71,40.66,40.69,53900.0,24.7438,24.7438,24.7134,24.7317,53900.0
2014-01-07 15:00:00,40.7,40.72,40.66,40.68,55000.0,24.7377,24.7499,24.7134,24.7256,55000.0
2014-01-07 15:10:00,40.68,40.69,40.65,40.67,62700.0,24.7256,24.7317,24.7073,24.7195,62700.0
2014-01-07 15:20:00,40.67,40.7,40.64,40.68,52500.0,24.7195,24.7377,24.7013,24.7256,52500.0
2014-01-07 15:30:00,40.68,40.73,40.65,40.72,128200.0,24.7256,24.756,24.7073,24.7499,128200.0
2014-01-07 15:40:00,40.72,40.77,40.71,40.71,193900.0,24.7499,24.7803,24.7438,24.7438,193900.0
2014-01-07 15:50:00,40.71,40.77,40.71,40.75,329900.0,24.7438,24.7803,24.7438,24.7681,329900.0
2014-01-08 09:30:00,40.72,40.78,40.47,40.52,134700.0,24.7499,24.7864,24.5979,24.6283,134700.0
2014-01-08 09:40:00,40.56,40.59,40.51,40.52,63600.0,24.6526,24.6709,24.6223,24.6283,63600.0
2014-01-08 09:50:00,40.52,40.52,40.41,40.45,113300.0,24.6283,24.6283,24.5615,24.5858,113300.0
2014-01-08 10:00:00,40.45,40.51,40.43,40.5,120900.0,24.5858,24.6223,24.5736,24.6162,120900.0
2014-01-08 10:10:00,40.51,40.57,40.48,40.57,94000.0,24.6223,24.6587,24.604,24.6587,94000.0
2014-01-08 10:20:00,40.57,40.67,40.57,40.6,59300.0,24.6587,24.7195,24.6587,24.677,59300.0
2014-01-08 10:30:00,40.59,40.6,40.5,40.55,65000.0,24.6709,24.677,24.6162,24.6466,65000.0
2014-01-08 10:40:00,40.55,40.55,40.45,40.51,118100.0,24.6466,24.6466,24.5858,24.6223,118100.0
2014-01-08 10:50:00,40.52,40.57,40.5,40.56,134100.0,24.6283,24.6587,24.6162,24.6526,134100.0
2014-01-08 11:00:00,40.55,40.56,40.41,40.42,79100.0,24.6466,24.6526,24.5615,24.5676,79100.0
2014-01-08 11:10:00,40.41,40.42,40.37,40.39,148000.0,24.5615,24.5676,24.5372,24.5493,148000.0
2014-01-08 11:20:00,40.4,40.41,40.35,40.37,99000.0,24.5554,24.5615,24.525,24.5372,99000.0
2014-01-08 11:30:00,40.38,40.44,40.38,40.42,68300.0,24.5432,24.5797,24.5432,24.5676,68300.0
2014-01-08 11:40:00,40.42,40.47,40.38,40.38,78300.0,24.5676,24.5979,24.5432,24.5432,78300.0
2014-01-08 11:50:00,40.38,40.42,40.36,40.4,77500.0,24.5432,24.5676,24.5311,24.5554,77500.0
2014-01-08 12:00:00,40.4,40.43,40.34,40.35,85000.0,24.5554,24.5736,24.5189,24.525,85000.0
2014-01-08 12:10:00,40.34,40.4,40.34,40.39,46600.0,24.5189,24.5554,24.5189,24.5493,46600.0
2014-01-08 12:20:00,40.39,40.45,40.39,40.42,47400.0,24.5493,24.5858,24.5493,24.5676,47400.0
2014-01-08 12:30:00,40.41,40.43,40.33,40.34,56200.0,24.5615,24.5736,24.5128,24.5189,56200.0
2014-01-08 12:40:00,40.34,40.34,40.3,40.33,69700.0,24.5189,24.5189,24.4946,24.5128,69700.0
2014-01-08 12:50:00,40.33,40.4,40.32,40.37,34200.0,24.5128,24.5554,24.5068,24.5372,34200.0
2014-01-08 13:00:00,40.37,40.43,40.36,40.41,71800.0,24.5372,24.5736,24.5311,24.5615,71800.0
2014-01-08 13:10:00,40.41,40.43,40.37,40.38,43000.0,24.5615,24.5736,24.5372,24.5432,43000.0
2014-01-08 13:20:00,40.38,40.45,40.37,40.45,30600.0,24.5432,24.5858,24.5372,24.5858,30600.0
2014-01-08 13:30:00,40.45,40.46,40.41,40.43,58000.0,24.5858,24.5919,24.5615,24.5736,58000.0
2014-01-08 13:40:00,40.42,40.44,40.39,40.41,132900.0,24.5676,24.5797,24.5493,24.5615,132900.0
2014-01-08 13:50:00,40.41,40.44,40.39,40.41,158700.0,24.5615,24.5797,24.5493,24.5615,158700.0
2014-01-08 14:00:00,40.41,40.44,40.32,40.36,136100.0,24.5615,24.5797,24.5068,24.5311,136100.0
2014-01-08 14:10:00,40.36,40.44,40.35,40.41,78400.0,24.5311,24.5797,24.525,24.5615,78400.0
2014-01-08 14:20:00,40.42,40.43,40.36,40.37,80100.0,24.5676,24.5736,24.5311,24.5372,80100.0
2014-01-08 14:30:00,40.38,40.44,40.36,40.4,97300.0,24.5432,24.5797,24.5311,24.5554,97300.0
2014-01-08 14:40:00,40.39,40.42,40.36,40.4,67900.0,24.5493,24.5676,24.5311,24.5554,67900.0
2014-01-08 14:50:00,40.4,40.43,40.39,40.43,71200.0,24.5554,24.5736,24.5493,24.5736,71200.0
2014-01-08 15:00:00,40.43,40.46,40.37,40.39,117900.0,24.5736,24.5919,24.5372,24.5493,117900.0
2014-01-08 15:10:00,40.39,40.42,40.36,40.37,66400.0,24.5493,24.5676,24.5311,24.5372,66400.0
2014-01-08 15:20:00,40.38,40.39,40.32,40.34,128500.0,24.5432,24.5493,24.5068,24.5189,128500.0
2014-01-08 15:30:00,40.34,40.43,40.33,40.43,76700.0,24.5189,24.5736,24.5128,24.5736,76700.0
2014-01-08 15:40:00,40.42,40.43,40.37,40.43,214300.0,24.5676,24.5736,24.5372,24.5736,214300.0
2014-01-08 15:50:00,40.43,40.43,40.39,40.41,263000.0,24.5736,24.5736,24.5493,24.5615,263000.0
2014-01-09 09:30:00,40.5,40.54,40.37,40.39,69800.0,24.6162,24.6405,24.5372,24.5493,69800.0
2014-01-09 09:40:00,40.39,40.45,40.31,40.39,63000.0,24.5493,24.5858,24.5007,24.5493,63000.0
2014-01-09 09:50:00,40.39,40.4,40.29,40.32,156200.0,24.5493,24.5554,24.4885,24.5068,156200.0
2014-01-09 10:00:00,40.32,40.46,40.32,40.37,122800.0,24.5068,24.5919,24.5068,24.5372,122800.0
2014-01-09 10:10:00,40.37,40.45,40.36,40.39,80800.0,24.5372,24.5858,24.5311,24.5493,80800.0
2014-01-09 10:20:00,40.38,40.45,40.37,40.41,49500.0,24.5432,24.5858,24.5372,24.5615,49500.0
2014-01-09 10:30:00,40.42,40.51,40.42,40.48,106600.0,24.5676,24.6223,24.5676,24.604,106600.0
2014-01-09 10:40:00,40.48,40.51,40.41,40.44,127500.0,24.604,24.6223,24.5615,24.5797,127500.0
2014-01-09 10:50:00,40.43,40.48,40.41,40.43,279600.0,24.5736,24.604,24.5615,24.5736,279600.0
2014-01-09 11:00:00,40.43,40.48,40.39,40.45,109400.0,24.5736,24.604,24.5493,24.5858,109400.0
2014-01-09 11:10:00,40.46,40.5,40.43,40.46,101300.0,24.5919,24.6162,24.5736,24.5919,101300.0
2014-01-09 11:20:00,40.47,40.51,40.44,40.47,82500.0,24.5979,24.6223,24.5797,24.5979,82500.0
2014-01-09 11:30:00,40.47,40.51,40.44,40.48,69200.0,24.5979,24.6223,24.5797,24.604,69200.0
2014-01-09 11:40:00,40.49,40.49,40.41,40.44,152100.0,24.6101,24.6101,24.5615,24.5797,152100.0
2014-01-09 11:50:00,40.44,40.44,40.37,40.43,66000.0,24.5797,24.5797,24.5372,24.5736,66000.0
2014-01-09 12:00:00,40.42,40.47,40.42,40.42,58700.0,24.5676,24.5979,24.5676,24.5676,58700.0
2014-01-09 12:10:00,40.41,40.43,40.4,40.4,43100.0,24.5615,24.5736,24.5554,24.5554,43100.0
2014-01-09 12:20:00,40.4,40.41,40.35,40.4,97900.0,24.5554,24.5615,24.525,24.5554,97900.0
2014-01-09 12:30:00,40.41,40.49,40.4,40.47,71100.0,24.5615,24.6101,24.5554,24.5979,71100.0
2014-01-09 12:40:00,40.47,40.55,40.46,40.53,81600.0,24.5979,24.6466,24.5919,24.6344,81600.0
2014-01-09 12:50:00,40.54,40.62,40.54,40.61,69400.0,24.6405,24.6891,24.6405,24.683,69400.0
2014-01-09 13:00:00,40.61,40.61,40.53,40.54,73300.0,24.683,24.683,24.6344,24.6405,73300.0
2014-01-09 13:10:00,40.54,40.58,40.49,40.52,88000.0,24.6405,24.6648,24.6101,24.6283,88000.0
2014-01-09 13:20:00,40.52,40.58,40.48,40.57,49800.0,24.6283,24.6648,24.604,24.6587,49800.0
2014-01-09 13:30:00,40.57,40.57,40.51,40.52,38900.0,24.6587,24.6587,24.6223,24.6283,38900.0
2014-01-09 13:40:00,40.52,40.57,40.52,40.56,36800.0,24.6283,24.6587,24.6283,24.6526,36800.0
2014-01-09 13:50:00,40.56,40.59,40.52,40.52,54400.0,24.6526,24.6709,24.6283,24.6283,54400.0
2014-01-09 14:00:00,40.53,40.55,40.43,40.43,109600.0,24.6344,24.6466,24.5736,24.5736,109600.0
2014-01-09 14:10:00,40.44,40.5,40.44,40.46,44400.0,24.5797,24.6162,24.5797,24.5919,44400.0
2014-01-09 14:20:00,40.45,40.52,40.45,40.49,45700.0,24.5858,24.6283,24.5858,24.6101,45700.0
2014-01-09 14:30:00,40.48,40.49,40.46,40.49,33600.0,24.604,24.6101,24.5919,24.6101,33600.0
2014-01-09 14:40:00,40.48,40.57,40.48,40.56,61200.0,24.604,24.6587,24.604,24.6526,61200.0
2014-01-09 14:50:00,40.56,40.58,40.54,40.54,41100.0,24.6526,24.6648,24.6405,24.6405,41100.0
2014-01-09 15:00:00,40.55,40.6,40.53,40.57,58500.0,24.6466,24.677,24.6344,24.6587,58500.0
2014-01-09 15:10:00,40.57,40.64,40.57,40.62,66000.0,24.6587,24.7013,24.6587,24.6891,66000.0
2014-01-09 15:20:00,40.61,40.63,40.59,40.61,65400.0,24.683,24.6952,24.6709,24.683,65400.0
2014-01-09 15:30:00,40.62,40.62,40.53,40.58,99300.0,24.6891,24.6891,24.6344,24.6648,99300.0
2014-01-09 15:40:00,40.59,40.63,40.58,40.61,200500.0,24.6709,24.6952,24.6648,24.683,200500.0
2014-01-09 15:50:00,40.61,40.64,40.6,40.62,236500.0,24.683,24.7013,24.677,24.6891,236500.0
2014-01-10 09:30:00,40.78,41.69,40.65,41.48,656700.0,24.7864,25.3395,24.7073,25.2118,656700.0
2014-01-10 09:40:00,41.46,41.5,41.24,41.35,316000.0,25.1997,25.224,25.066,25.1328,316000.0
2014-01-10 09:50:00,41.35,41.48,41.29,41.3,199600.0,25.1328,25.2118,25.0963,25.1024,199600.0
2014-01-10 10:00:00,41.29,41.33,41.2,41.23,214000.0,25.0963,25.1207,25.0416,25.0599,214000.0
2014-01-10 10:10:00,41.23,41.33,41.21,41.31,157600.0,25.0599,25.1207,25.0477,25.1085,157600.0
2014-01-10 10:20:00,41.31,41.37,41.26,41.28,145800.0,25.1085,25.145,25.0781,25.0903,145800.0
2014-01-10 10:30:00,41.28,41.32,41.23,41.3,122100.0,25.0903,25.1146,25.0599,25.1024,122100.0
2014-01-10 10:40:00,41.3,41.31,41.23,41.26,133900.0,25.1024,25.1085,25.0599,25.0781,133900.0
2014-01-10 10:50:00,41.26,41.32,41.23,41.29,106300.0,25.0781,25.1146,25.0599,25.0963,106300.0
2014-01-10 11:00:00,41.29,41.3,41.12,41.16,106200.0,25.0963,25.1024,24.993,25.0173,106200.0
2014-01-10 11:10:00,41.16,41.21,41.12,41.12,80100.0,25.0173,25.0477,24.993,24.993,80100.0
2014-01-10 11:20:00,41.13,41.26,41.11,41.21,135900.0,24.9991,25.0781,24.9869,25.0477,135900.0
2014-01-10 11:30:00,41.21,41.27,41.15,41.27,100700.0,25.0477,25.0842,25.0112,25.0842,100700.0
2014-01-10 11:40:00,41.28,41.29,41.17,41.28,104300.0,25.0903,25.0963,25.0234,25.0903,104300.0
2014-01-10 11:50:00,41.27,41.32,41.25,41.3,123300.0,25.0842,25.1146,25.072,25.1024,123300.0
2014-01-10 12:00:00,41.3,41.35,41.28,41.35,90700.0,25.1024,25.1328,25.0903,25.1328,90700.0
2014-01-10 12:10:00,41.35,41.44,41.32,41.41,88400.0,25.1328,25.1875,25.1146,25.1693,88400.0
2014-01-10 12:20:00,41.41,41.44,41.39,41.4,108800.0,25.1693,25.1875,25.1571,25.1632,108800.0
2014-01-10 12:30:00,41.4,41.43,41.38,41.41,126000.0,25.1632,25.1814,25.151,25.1693,126000.0
2014-01-10 12:40:00,41.42,41.45,41.36,41.37,98000.0,25.1754,25.1936,25.1389,25.145,98000.0
2014-01-10 12:50:00,41.37,41.4,41.34,41.36,100100.0,25.145,25.1632,25.1267,25.1389,100100.0
2014-01-10 13:00:00,41.36,41.45,41.35,41.43,120000.0,25.1389,25.1936,25.1328,25.1814,120000.0
2014-01-10 13:10:00,41.43,41.43,41.39,41.4,69700.0,25.1814,25.1814,25.1571,25.1632,69700.0
2014-01-10 13:20:00,41.41,41.42,41.4,41.4,63000.0,25.1693,25.1754,25.1632,25.1632,63000.0
2014-01-10 13:30:00,41.4,41.41,41.4,41.41,67000.0,25.1632,25.1693,25.1632,25.1693,67000.0
2014-01-10 13:40:00,41.41,41.43,41.41,41.43,76300.0,25.1693,25.1814,25.1693,25.1814,76300.0
2014-01-10 13:50:00,41.43,41.45,41.4,41.41,116200.0,25.1814,25.1936,25.1632,25.1693,116200.0
2014-01-10 14:00:00,41.42,41.44,41.4,41.42,73600.0,25.1754,25.1875,25.1632,25.1754,73600.0
2014-01-10 14:10:00,41.42,41.44,41.39,41.4,62500.0,25.1754,25.1875,25.1571,25.1632,62500.0
2014-01-10 14:20:00,41.4,41.42,41.4,41.42,60800.0,25.1632,25.1754,25.1632,25.1754,60800.0
2014-01-10 14:30:00,41.42,41.44,41.4,41.44,59200.0,25.1754,25.1875,25.1632,25.1875,59200.0
2014-01-10 14:40:00,41.44,41.48,41.43,41.46,113800.0,25.1875,25.2118,25.1814,25.1997,113800.0
2014-01-10 14:50:00,41.45,41.47,41.44,41.46,114400.0,25.1936,25.2057,25.1875,25.1997,114400.0
2014-01-10 15:00:00,41.45,41.5,41.44,41.48,124200.0,25.1936,25.224,25.1875,25.2118,124200.0
2014-01-10 15:10:00,41.47,41.48,41.43,41.45,89200.0,25.2057,25.2118,25.1814,25.1936,89200.0
2014-01-10 15:20:00,41.45,41.46,41.4,41.4,132300.0,25.1936,25.1997,25.1632,25.1632,132300.0
2014-01-10 15:30:00,41.41,41.46,41.4,41.41,209800.0,25.1693,25.1997,25.1632,25.1693,209800.0
2014-01-10 15:40:00,41.41,41.42,41.33,41.33,221400.0,25.1693,25.1754,25.1207,25.1207,221400.0
2014-01-10 15:50:00,41.33,41.41,41.3,41.4,390000.0,25.1207,25.1693,25.1024,25.1632,390000.0
2014-01-13 09:30:00,41.36,41.37,41.18,41.3,152900.0,25.1389,25.145,25.0295,25.1024,152900.0
2014-01-13 09:40:00,41.3,41.48,41.28,41.33,132700.0,25.1024,25.2118,25.0903,25.1207,132700.0
2014-01-13 09:50:00,41.33,41.38,41.26,41.3,100600.0,25.1207,25.151,25.0781,25.1024,100600.0
2014-01-13 10:00:00,41.3,41.37,41.27,41.32,116500.0,25.1024,25.145,25.0842,25.1146,116500.0
2014-01-13 10:10:00,41.32,41.4,41.31,41.35,152800.0,25.1146,25.1632,25.1085,25.1328,152800.0
2014-01-13 10:20:00,41.36,41.46,41.32,41.4,117600.0,25.1389,25.1997,25.1146,25.1632,117600.0
2014-01-13 10:30:00,41.41,41.44,41.33,41.36,130400.0,25.1693,25.1875,25.1207,25.1389,130400.0
2014-01-13 10:40:00,41.35,41.41,41.35,41.37,53900.0,25.1328,25.1693,25.1328,25.145,53900.0
2014-01-13 10:50:00,41.36,41.39,41.29,41.3,57600.0,25.1389,25.1571,25.0963,25.1024,57600.0
2014-01-13 11:00:00,41.29,41.3,41.19,41.25,86100.0,25.0963,25.1024,25.0356,25.072,86100.0
2014-01-13 11:10:00,41.26,41.3,41.25,41.27,44100.0,25.0781,25.1024,25.072,25.0842,44100.0
2014-01-13 11:20:00,41.26,41.33,41.25,41.33,78600.0,25.0781,25.1207,25.072,25.1207,78600.0
2014-01-13 11:30:00,41.33,41.35,41.29,41.31,70500.0,25.1207,25.1328,25.0963,25.1085,70500.0
2014-01-13 11:40:00,41.31,41.37,41.3,41.33,42100.0,25.1085,25.145,25.1024,25.1207,42100.0
2014-01-13 11:50:00,41.34,41.34,41.28,41.28,37600.0,25.1267,25.1267,25.0903,25.0903,37600.0
2014-01-13 12:00:00,41.28,41.29,41.19,41.24,72100.0,25.0903,25.0963,25.0356,25.066,72100.0
2014-01-13 12:10:00,41.24,41.24,41.19,41.2,58300.0,25.066,25.066,25.0356,25.0416,58300.0
2014-01-13 12:20:00,41.2,41.27,41.2,41.25,132900.0,25.0416,25.0842,25.0416,25.072,132900.0
2014-01-13 12:30:00,41.25,41.26,41.21,41.24,103100.0,25.072,25.0781,25.0477,25.066,103100.0
2014-01-13 12:40:00,41.23,41.28,41.22,41.26,126700.0,25.0599,25.0903,25.0538,25.0781,126700.0
2014-01-13 12:50:00,41.26,41.28,41.24,41.25,77800.0,25.0781,25.0903,25.066,25.072,77800.0
2014-01-13 13:00:00,41.25,41.26,41.24,41.25,96500.0,25.072,25.0781,25.066,25.072,96500.0
2014-01-13 13:10:00,41.25,41.26,41.21,41.22,138400.0,25.072,25.0781,25.0477,25.0538,138400.0
2014-01-13 13:20:00,41.22,41.27,41.21,41.23,57900.0,25.0538,25.0842,25.0477,25.0599,57900.0
2014-01-13 13:30:00,41.23,41.32,41.22,41.28,138000.0,25.0599,25.1146,25.0538,25.0903,138000.0
2014-01-13 13:40:00,41.28,41.28,41.23,41.26,185700.0,25.0903,25.0903,25.0599,25.0781,185700.0
2014-01-13 13:50:00,41.26,41.34,41.23,41.33,78000.0,25.0781,25.1267,25.0599,25.1207,78000.0
2014-01-13 14:00:00,41.33,41.36,41.26,41.28,111800.0,25.1207,25.1389,25.0781,25.0903,111800.0
2014-01-13 14:10:00,41.27,41.29,41.24,41.27,138600.0,25.0842,25.0963,25.066,25.0842,138600.0
2014-01-13 14:20:00,41.27,41.32,41.26,41.28,66200.0,25.0842,25.1146,25.0781,25.0903,66200.0
2014-01-13 14:30:00,41.28,41.3,41.25,41.29,64500.0,25.0903,25.1024,25.072,25.0963,64500.0
2014-01-13 14:40:00,41.3,41.31,41.27,41.29,71500.0,25.1024,25.1085,25.0842,25.0963,71500.0
2014-01-13 14:50:00,41.29,41.31,41.25,41.25,127700.0,25.0963,25.1085,25.072,25.072,127700.0
2014-01-13 15:00:00,41.25,41.3,41.24,41.3,173100.0,25.072,25.1024,25.066,25.1024,173100.0
2014-01-13 15:10:00,41.3,41.31,41.26,41.29,83700.0,25.1024,25.1085,25.0781,25.0963,83700.0
2014-01-13 15:20:00,41.29,41.32,41.25,41.3,155400.0,25.0963,25.1146,25.072,25.1024,155400.0
2014-01-13 15:30:00,41.3,41.33,41.29,41.32,184000.0,25.1024,25.1207,25.0963,25.1146,184000.0
2014-01-13 15:40:00,41.31,41.32,41.26,41.29,214600.0,25.1085,25.1146,25.0781,25.0963,214600.0
2014-01-13 15:50:00,41.29,41.3,41.26,41.28,347200.0,25.0963,25.1024,25.0781,25.0903,347200.0
2014-01-14 09:30:00,41.32,41.39,41.23,41.24,101400.0,25.1146,25.1571,25.0599,25.066,101400.0
2014-01-14 09:40:00,41.25,41.33,41.23,41.28,93700.0,25.072,25.1207,25.0599,25.0903,93700.0
2014-01-14 09:50:00,41.28,41.43,41.27,41.34,114600.0,25.0903,25.1814,25.0842,25.1267,114600.0
2014-01-14 10:00:00,41.33,41.38,41.3,41.35,72100.0,25.1207,25.151,25.1024,25.1328,72100.0
2014-01-14 10:10:00,41.33,41.34,41.28,41.31,103900.0,25.1207,25.1267,25.0903,25.1085,103900.0
2014-01-14 10:20:00,41.31,41.31,41.25,41.25,48600.0,25.1085,25.1085,25.072,25.072,48600.0
2014-01-14 10:30:00,41.26,41.34,41.26,41.29,58500.0,25.0781,25.1267,25.0781,25.0963,58500.0
2014-01-14 10:40:00,41.29,41.33,41.25,41.25,45200.0,25.0963,25.1207,25.072,25.072,45200.0
2014-01-14 10:50:00,41.25,41.32,41.25,41.29,54300.0,25.072,25.1146,25.072,25.0963,54300.0
2014-01-14 11:00:00,41.3,41.3,41.25,41.29,34800.0,25.1024,25.1024,25.072,25.0963,34800.0
2014-01-14 11:10:00,41.29,41.37,41.28,41.36,51600.0,25.0963,25.145,25.0903,25.1389,51600.0
2014-01-14 11:20:00,41.36,41.41,41.33,41.34,59400.0,25.1389,25.1693,25.1207,25.1267,59400.0
2014-01-14 11:30:00,41.34,41.39,41.34,41.36,41600.0,25.1267,25.1571,25.1267,25.1389,41600.0
2014-01-14 11:40:00,41.36,41.37,41.26,41.26,57200.0,25.1389,25.145,25.0781,25.0781,57200.0
2014-01-14 11:50:00,41.26,41.31,41.24,41.3,43300.0,25.0781,25.1085,25.066,25.1024,43300.0
2014-01-14 12:00:00,41.3,41.32,41.24,41.27,71300.0,25.1024,25.1146,25.066,25.0842,71300.0
2014-01-14 12:10:00,41.27,41.3,41.25,41.26,29100.0,25.0842,25.1024,25.072,25.0781,29100.0
2014-01-14 12:20:00,41.25,41.3,41.24,41.24,102600.0,25.072,25.1024,25.066,25.066,102600.0
2014-01-14 12:30:00,41.24,41.29,41.21,41.27,617100.0,25.066,25.0963,25.0477,25.0842,617100.0
2014-01-14 12:40:00,41.27,41.29,41.22,41.25,45400.0,25.0842,25.0963,25.0538,25.072,45400.0
2014-01-14 12:50:00,41.24,41.24,41.17,41.17,58500.0,25.066,25.066,25.0234,25.0234,58500.0
2014-01-14 13:00:00,41.17,41.2,41.17,41.2,33200.0,25.0234,25.0416,25.0234,25.0416,33200.0
2014-01-14 13:10:00,41.19,41.2,41.13,41.14,65500.0,25.0356,25.0416,24.9991,25.0052,65500.0
2014-01-14 13:20:00,41.14,41.16,41.11,41.13,54500.0,25.0052,25.0173,24.9869,24.9991,54500.0
2014-01-14 13:30:00,41.13,41.15,41.11,41.14,42700.0,24.9991,25.0112,24.9869,25.0052,42700.0
2014-01-14 13:40:00,41.14,41.17,41.11,41.11,59800.0,25.0052,25.0234,24.9869,24.9869,59800.0
2014-01-14 13:50:00,41.12,41.14,41.11,41.11,34200.0,24.993,25.0052,24.9869,24.9869,34200.0
2014-01-14 14:00:00,41.12,41.19,41.1,41.19,111800.0,24.993,25.0356,24.9809,25.0356,111800.0
2014-01-14 14:10:00,41.18,41.23,41.16,41.18,90300.0,25.0295,25.0599,25.0173,25.0295,90300.0
2014-01-14 14:20:00,41.18,41.2,41.15,41.2,38500.0,25.0295,25.0416,25.0112,25.0416,38500.0
2014-01-14 14:30:00,41.2,41.24,41.19,41.23,68100.0,25.0416,25.066,25.0356,25.0599,68100.0
2014-01-14 14:40:00,41.24,41.24,41.17,41.2,49800.0,25.066,25.066,25.0234,25.0416,49800.0
2014-01-14 14:50:00,41.2,41.21,41.14,41.17,47900.0,25.0416,25.0477,25.0052,25.0234,47900.0
2014-01-14 15:00:00,41.17,41.19,41.15,41.17,69900.0,25.0234,25.0356,25.0112,25.0234,69900.0
2014-01-14 15:10:00,41.17,41.21,41.17,41.18,109600.0,25.0234,25.0477,25.0234,25.0295,109600.0
2014-01-14 15:20:00,41.18,41.18,41.13,41.18,86300.0,25.0295,25.0295,24.9991,25.0295,86300.0
2014-01-14 15:30:00,41.18,41.2,41.16,41.19,116000.0,25.0295,25.0416,25.0173,25.0356,116000.0
2014-01-14 15:40:00,41.19,41.2,41.08,41.11,320700.0,25.0356,25.0416,24.9687,24.9869,320700.0
2014-01-14 15:50:00,41.11,41.12,41.07,41.11,602000.0,24.9869,24.993,24.9626,24.9869,602000.0
2014-01-15 09:30:00,41.16,41.22,41.0,41.1,152000.0,25.0173,25.0538,24.9201,24.9809,152000.0
2014-01-15 09:40:00,41.1,41.15,41.07,41.09,112300.0,24.9809,25.0112,24.9626,24.9748,112300.0
2014-01-15 09:50:00,41.08,41.15,41.07,41.09,48600.0,24.9687,25.0112,24.9626,24.9748,48600.0
2014-01-15 10:00:00,41.08,41.15,41.06,41.13,66600.0,24.9687,25.0112,24.9565,24.9991,66600.0
2014-01-15 10:10:00,41.13,41.14,41.05,41.12,112200.0,24.9991,25.0052,24.9505,24.993,112200.0
2014-01-15 10:20:00,41.12,41.18,41.1,41.16,69000.0,24.993,25.0295,24.9809,25.0173,69000.0
2014-01-15 10:30:00,41.16,41.18,41.12,41.13,42800.0,25.0173,25.0295,24.993,24.9991,42800.0
2014-01-15 10:40:00,41.12,41.14,41.08,41.1,43100.0,24.993,25.0052,24.9687,24.9809,43100.0
2014-01-15 10:50:00,41.1,41.11,41.05,41.07,46100.0,24.9809,24.9869,24.9505,24.9626,46100.0
2014-01-15 11:00:00,41.07,41.16,41.05,41.15,62900.0,24.9626,25.0173,24.9505,25.0112,62900.0
2014-01-15 11:10:00,41.15,41.17,41.13,41.14,45300.0,25.0112,25.0234,24.9991,25.0052,45300.0
2014-01-15 11:20:00,41.14,41.14,41.08,41.1,65100.0,25.0052,25.0052,24.9687,24.9809,65100.0
2014-01-15 11:30:00,41.1,41.16,41.1,41.14,62800.0,24.9809,25.0173,24.9809,25.0052,62800.0
2014-01-15 11:40:00,41.13,41.14,41.07,41.11,46100.0,24.9991,25.0052,24.9626,24.9869,46100.0
2014-01-15 11:50:00,41.11,41.14,41.08,41.1,40800.0,24.9869,25.0052,24.9687,24.9809,40800.0
2014-01-15 12:00:00,41.11,41.16,41.11,41.13,37800.0,24.9869,25.0173,24.9869,24.9991,37800.0
2014-01-15 12:10:00,41.14,41.15,41.09,41.12,41400.0,25.0052,25.0112,24.9748,24.993,41400.0
2014-01-15 12:20:00,41.13,41.13,41.07,41.09,26100.0,24.9991,24.9991,24.9626,24.9748,26100.0
2014-01-15 12:30:00,41.09,41.1,41.05,41.07,35500.0,24.9748,24.9809,24.9505,24.9626,35500.0
2014-01-15 12:40:00,41.06,41.07,41.02,41.03,38000.0,24.9565,24.9626,24.9322,24.9383,38000.0
2014-01-15 12:50:00,41.03,41.07,41.03,41.04,30400.0,24.9383,24.9626,24.9383,24.9444,30400.0
2014-01-15 13:00:00,41.04,41.07,41.01,41.02,41200.0,24.9444,24.9626,24.9262,24.9322,41200.0
2014-01-15 13:10:00,41.02,41.05,41.01,41.05,26300.0,24.9322,24.9505,24.9262,24.9505,26300.0
2014-01-15 13:20:00,41.05,41.05,41.0,41.01,38100.0,24.9505,24.9505,24.9201,24.9262,38100.0
2014-01-15 13:30:00,41.02,41.07,41.0,41.03,44100.0,24.9322,24.9626,24.9201,24.9383,44100.0
2014-01-15 13:40:00,41.04,41.05,41.01,41.02,39400.0,24.9444,24.9505,24.9262,24.9322,39400.0
2014-01-15 13:50:00,41.02,41.04,41.0,41.02,39700.0,24.9322,24.9444,24.9201,24.9322,39700.0
2014-01-15 14:00:00,41.03,41.05,41.01,41.05,25300.0,24.9383,24.9505,24.9262,24.9505,25300.0
2014-01-15 14:10:00,41.05,41.08,41.04,41.08,58200.0,24.9505,24.9687,24.9444,24.9687,58200.0
2014-01-15 14:20:00,41.07,41.09,41.06,41.07,32300.0,24.9626,24.9748,24.9565,24.9626,32300.0
2014-01-15 14:30:00,41.07,41.08,41.05,41.05,33100.0,24.9626,24.9687,24.9505,24.9505,33100.0
2014-01-15 14:40:00,41.05,41.07,41.03,41.05,40900.0,24.9505,24.9626,24.9383,24.9505,40900.0
2014-01-15 14:50:00,41.05,41.06,41.05,41.05,22800.0,24.9505,24.9565,24.9505,24.9505,22800.0
2014-01-15 15:00:00,41.05,41.06,41.03,41.05,70200.0,24.9505,24.9565,24.9383,24.9505,70200.0
2014-01-15 15:10:00,41.05,41.05,41.0,41.01,59200.0,24.9505,24.9505,24.9201,24.9262,59200.0
2014-01-15 15:20:00,41.01,41.04,40.96,41.04,187800.0,24.9262,24.9444,24.8958,24.9444,187800.0
2014-01-15 15:30:00,41.05,41.09,41.04,41.07,193800.0,24.9505,24.9748,24.9444,24.9626,193800.0
2014-01-15 15:40:00,41.07,41.11,41.07,41.09,255300.0,24.9626,24.9869,24.9626,24.9748,255300.0
2014-01-15 15:50:00,41.09,41.11,41.07,41.08,421800.0,24.9748,24.9869,24.9626,24.9687,421800.0
2014-01-16 09:30:00,41.08,41.15,40.99,41.11,69500.0,24.9687,25.0112,24.914,24.9869,69500.0
2014-01-16 09:40:00,41.11,41.17,41.02,41.08,141000.0,24.9869,25.0234,24.9322,24.9687,141000.0
2014-01-16 09:50:00,41.1,41.16,41.07,41.08,106300.0,24.9809,25.0173,24.9626,24.9687,106300.0
2014-01-16 10:00:00,41.08,41.13,41.03,41.06,90200.0,24.9687,24.9991,24.9383,24.9565,90200.0
2014-01-16 10:10:00,41.05,41.08,41.01,41.04,88900.0,24.9505,24.9687,24.9262,24.9444,88900.0
2014-01-16 10:20:00,41.04,41.07,41.01,41.03,68200.0,24.9444,24.9626,24.9262,24.9383,68200.0
2014-01-16 10:30:00,41.04,41.04,40.99,41.01,59500.0,24.9444,24.9444,24.914,24.9262,59500.0
2014-01-16 10:40:00,41.01,41.02,40.99,41.01,56900.0,24.9262,24.9322,24.914,24.9262,56900.0
2014-01-16 10:50:00,41.01,41.06,40.99,41.06,68200.0,24.9262,24.9565,24.914,24.9565,68200.0
2014-01-16 11:00:00,41.06,41.07,40.99,41.07,107000.0,24.9565,24.9626,24.914,24.9626,107000.0
2014-01-16 11:10:00,41.07,41.1,41.05,41.08,44300.0,24.9626,24.9809,24.9505,24.9687,44300.0
2014-01-16 11:20:00,41.09,41.1,41.06,41.09,41100.0,24.9748,24.9809,24.9565,24.9748,41100.0
2014-01-16 11:30:00,41.09,41.13,41.08,41.1,53700.0,24.9748,24.9991,24.9687,24.9809,53700.0
2014-01-16 11:40:00,41.1,41.15,41.08,41.1,51300.0,24.9809,25.0112,24.9687,24.9809,51300.0
2014-01-16 11:50:00,41.09,41.1,41.05,41.08,28700.0,24.9748,24.9809,24.9505,24.9687,28700.0
2014-01-16 12:00:00,41.08,41.1,41.0,41.02,33300.0,24.9687,24.9809,24.9201,24.9322,33300.0
2014-01-16 12:10:00,41.02,41.05,40.98,40.98,47100.0,24.9322,24.9505,24.9079,24.9079,47100.0
2014-01-16 12:20:00,40.98,40.98,40.94,40.97,61100.0,24.9079,24.9079,24.8836,24.9018,61100.0
2014-01-16 12:30:00,40.97,40.97,40.93,40.95,41800.0,24.9018,24.9018,24.8775,24.8897,41800.0
2014-01-16 12:40:00,40.94,40.98,40.93,40.94,71500.0,24.8836,24.9079,24.8775,24.8836,71500.0
2014-01-16 12:50:00,40.95,41.0,40.95,40.99,63200.0,24.8897,24.9201,24.8897,24.914,63200.0
2014-01-16 13:00:00,40.99,41.04,40.99,41.0,110100.0,24.914,24.9444,24.914,24.9201,110100.0
2014-01-16 13:10:00,41.01,41.04,40.98,41.04,86300.0,24.9262,24.9444,24.9079,24.9444,86300.0
2014-01-16 13:20:00,41.05,41.09,41.04,41.09,40800.0,24.9505,24.9748,24.9444,24.9748,40800.0
2014-01-16 13:30:00,41.09,41.14,41.05,41.14,44000.0,24.9748,25.0052,24.9505,25.0052,44000.0
2014-01-16 13:40:00,41.13,41.15,41.09,41.11,86500.0,24.9991,25.0112,24.9748,24.9869,86500.0
2014-01-16 13:50:00,41.12,41.15,41.11,41.12,82100.0,24.993,25.0112,24.9869,24.993,82100.0
2014-01-16 14:00:00,41.12,41.15,41.11,41.13,41400.0,24.993,25.0112,24.9869,24.9991,41400.0
2014-01-16 14:10:00,41.13,41.14,41.12,41.12,43000.0,24.9991,25.0052,24.993,24.993,43000.0
2014-01-16 14:20:00,41.12,41.15,41.11,41.15,34800.0,24.993,25.0112,24.9869,25.0112,34800.0
2014-01-16 14:30:00,41.15,41.15,41.1,41.15,75400.0,25.0112,25.0112,24.9809,25.0112,75400.0
2014-01-16 14:40:00,41.15,41.2,41.13,41.18,68300.0,25.0112,25.0416,24.9991,25.0295,68300.0
2014-01-16 14:50:00,41.18,41.19,41.14,41.18,46200.0,25.0295,25.0356,25.0052,25.0295,46200.0
2014-01-16 15:00:00,41.19,41.2,41.15,41.2,48000.0,25.0356,25.0416,25.0112,25.0416,48000.0
2014-01-16 15:10:00,41.19,41.2,41.16,41.17,44200.0,25.0356,25.0416,25.0173,25.0234,44200.0
2014-01-16 15:20:00,41.16,41.19,41.16,41.18,63900.0,25.0173,25.0356,25.0173,25.0295,63900.0
2014-01-16 15:30:00,41.18,41.2,41.16,41.16,98600.0,25.0295,25.0416,25.0173,25.0173,98600.0
2014-01-16 15:40:00,41.16,41.2,41.15,41.17,159000.0,25.0173,25.0416,25.0112,25.0234,159000.0
2014-01-16 15:50:00,41.16,41.25,41.15,41.24,318000.0,25.0173,25.072,25.0112,25.066,318000.0
2014-01-17 09:30:00,41.33,41.36,41.17,41.18,541300.0,25.1207,25.1389,25.0234,25.0295,541300.0
2014-01-17 09:40:00,41.16,41.25,41.15,41.2,44900.0,25.0173,25.072,25.0112,25.0416,44900.0
2014-01-17 09:50:00,41.2,41.28,41.16,41.2,51100.0,25.0416,25.0903,25.0173,25.0416,51100.0
2014-01-17 10:00:00,41.22,41.31,41.21,41.23,84600.0,25.0538,25.1085,25.0477,25.0599,84600.0
2014-01-17 10:10:00,41.23,41.29,41.23,41.25,87500.0,25.0599,25.0963,25.0599,25.072,87500.0
2014-01-17 10:20:00,41.25,41.26,41.2,41.22,39800.0,25.072,25.0781,25.0416,25.0538,39800.0
2014-01-17 10:30:00,41.21,41.25,41.2,41.23,43500.0,25.0477,25.072,25.0416,25.0599,43500.0
2014-01-17 10:40:00,41.23,41.25,41.21,41.23,22200.0,25.0599,25.072,25.0477,25.0599,22200.0
2014-01-17 10:50:00,41.23,41.25,41.18,41.24,31100.0,25.0599,25.072,25.0295,25.066,31100.0
2014-01-17 11:00:00,41.24,41.3,41.23,41.27,36700.0,25.066,25.1024,25.0599,25.0842,36700.0
2014-01-17 11:10:00,41.26,41.31,41.25,41.27,49300.0,25.0781,25.1085,25.072,25.0842,49300.0
2014-01-17 11:20:00,41.27,41.33,41.25,41.31,36500.0,25.0842,25.1207,25.072,25.1085,36500.0
2014-01-17 11:30:00,41.32,41.37,41.31,41.31,55900.0,25.1146,25.145,25.1085,25.1085,55900.0
2014-01-17 11:40:00,41.31,41.33,41.26,41.27,25500.0,25.1085,25.1207,25.0781,25.0842,25500.0
2014-01-17 11:50:00,41.27,41.32,41.27,41.29,35200.0,25.0842,25.1146,25.0842,25.0963,35200.0
2014-01-17 12:00:00,41.29,41.3,41.27,41.3,29300.0,25.0963,25.1024,25.0842,25.1024,29300.0
2014-01-17 12:10:00,41.29,41.31,41.27,41.28,20500.0,25.0963,25.1085,25.0842,25.0903,20500.0
2014-01-17 12:20:00,41.29,41.3,41.27,41.28,20000.0,25.0963,25.1024,25.0842,25.0903,20000.0
2014-01-17 12:30:00,41.28,41.33,41.28,41.3,37000.0,25.0903,25.1207,25.0903,25.1024,37000.0
2014-01-17 12:40:00,41.29,41.3,41.28,41.3,20600.0,25.0963,25.1024,25.0903,25.1024,20600.0
2014-01-17 12:50:00,41.3,41.32,41.27,41.28,14000.0,25.1024,25.1146,25.0842,25.0903,14000.0
2014-01-17 13:00:00,41.28,41.3,41.27,41.27,18500.0,25.0903,25.1024,25.0842,25.0842,18500.0
2014-01-17 13:10:00,41.26,41.27,41.22,41.26,25600.0,25.0781,25.0842,25.0538,25.0781,25600.0
2014-01-17 13:20:00,41.27,41.27,41.23,41.23,22900.0,25.0842,25.0842,25.0599,25.0599,22900.0
2014-01-17 13:30:00,41.24,41.25,41.21,41.23,32500.0,25.066,25.072,25.0477,25.0599,32500.0
2014-01-17 13:40:00,41.23,41.24,41.21,41.22,25100.0,25.0599,25.066,25.0477,25.0538,25100.0
2014-01-17 13:50:00,41.22,41.27,41.2,41.25,37600.0,25.0538,25.0842,25.0416,25.072,37600.0
2014-01-17 14:00:00,41.26,41.27,41.24,41.24,61400.0,25.0781,25.0842,25.066,25.066,61400.0
2014-01-17 14:10:00,41.24,41.28,41.23,41.25,90000.0,25.066,25.0903,25.0599,25.072,90000.0
2014-01-17 14:20:00,41.25,41.26,41.22,41.23,25200.0,25.072,25.0781,25.0538,25.0599,25200.0
2014-01-17 14:30:00,41.24,41.24,41.19,41.19,42100.0,25.066,25.066,25.0356,25.0356,42100.0
2014-01-17 14:40:00,41.2,41.23,41.19,41.23,44400.0,25.0416,25.0599,25.0356,25.0599,44400.0
2014-01-17 14:50:00,41.23,41.23,41.21,41.21,20600.0,25.0599,25.0599,25.0477,25.0477,20600.0
2014-01-17 15:00:00,41.22,41.24,41.17,41.18,53300.0,25.0538,25.066,25.0234,25.0295,53300.0
2014-01-17 15:10:00,41.18,41.2,41.16,41.19,35900.0,25.0295,25.0416,25.0173,25.0356,35900.0
2014-01-17 15:20:00,41.19,41.19,41.1,41.11,193200.0,25.0356,25.0356,24.9809,24.9869,193200.0
2014-01-17 15:30:00,41.11,41.16,41.09,41.15,112800.0,24.9869,25.0173,24.9748,25.0112,112800.0
2014-01-17 15:40:00,41.15,41.23,41.12,41.22,161100.0,25.0112,25.0599,24.993,25.0538,161100.0
2014-01-17 15:50:00,41.22,41.23,41.14,41.16,271700.0,25.0538,25.0599,25.0052,25.0173,271700.0
2014-01-21 09:30:00,41.35,41.49,41.35,41.46,194800.0,25.1328,25.2179,25.1328,25.1997,194800.0
2014-01-21 09:40:00,41.46,41.54,41.44,41.5,212800.0,25.1997,25.2483,25.1875,25.224,212800.0
2014-01-21 09:50:00,41.49,41.52,41.39,41.42,133600.0,25.2179,25.2361,25.1571,25.1754,133600.0
2014-01-21 10:00:00,41.42,41.48,41.37,41.41,174200.0,25.1754,25.2118,25.145,25.1693,174200.0
2014-01-21 10:10:00,41.42,41.42,41.33,41.36,106800.0,25.1754,25.1754,25.1207,25.1389,106800.0
2014-01-21 10:20:00,41.36,41.38,41.34,41.35,46600.0,25.1389,25.151,25.1267,25.1328,46600.0
2014-01-21 10:30:00,41.35,41.47,41.35,41.45,85900.0,25.1328,25.2057,25.1328,25.1936,85900.0
2014-01-21 10:40:00,41.44,41.46,41.42,41.43,67900.0,25.1875,25.1997,25.1754,25.1814,67900.0
2014-01-21 10:50:00,41.43,41.49,41.43,41.48,52100.0,25.1814,25.2179,25.1814,25.2118,52100.0
2014-01-21 11:00:00,41.47,41.5,41.4,41.41,56600.0,25.2057,25.224,25.1632,25.1693,56600.0
2014-01-21 11:10:00,41.41,41.41,41.34,41.36,55700.0,25.1693,25.1693,25.1267,25.1389,55700.0
2014-01-21 11:20:00,41.36,41.39,41.33,41.39,45000.0,25.1389,25.1571,25.1207,25.1571,45000.0
2014-01-21 11:30:00,41.38,41.4,41.35,41.38,44500.0,25.151,25.1632,25.1328,25.151,44500.0
2014-01-21 11:40:00,41.37,41.43,41.36,41.39,84600.0,25.145,25.1814,25.1389,25.1571,84600.0
2014-01-21 11:50:00,41.39,41.42,41.36,41.42,32500.0,25.1571,25.1754,25.1389,25.1754,32500.0
2014-01-21 12:00:00,41.42,41.45,41.39,41.44,72500.0,25.1754,25.1936,25.1571,25.1875,72500.0
2014-01-21 12:10:00,41.44,41.5,41.43,41.48,55300.0,25.1875,25.224,25.1814,25.2118,55300.0
2014-01-21 12:20:00,41.49,41.53,41.48,41.52,60900.0,25.2179,25.2422,25.2118,25.2361,60900.0
2014-01-21 12:30:00,41.52,41.52,41.47,41.47,41900.0,25.2361,25.2361,25.2057,25.2057,41900.0
2014-01-21 12:40:00,41.48,41.5,41.46,41.48,33200.0,25.2118,25.224,25.1997,25.2118,33200.0
2014-01-21 12:50:00,41.49,41.52,41.48,41.49,34900.0,25.2179,25.2361,25.2118,25.2179,34900.0
2014-01-21 13:00:00,41.5,41.52,41.47,41.52,50400.0,25.224,25.2361,25.2057,25.2361,50400.0
2014-01-21 13:10:00,41.52,41.57,41.49,41.5,87500.0,25.2361,25.2665,25.2179,25.224,87500.0
2014-01-21 13:20:00,41.51,41.56,41.5,41.54,68400.0,25.2301,25.2605,25.224,25.2483,68400.0
2014-01-21 13:30:00,41.54,41.62,41.53,41.58,61400.0,25.2483,25.2969,25.2422,25.2726,61400.0
2014-01-21 13:40:00,41.57,41.61,41.57,41.59,38600.0,25.2665,25.2908,25.2665,25.2787,38600.0
2014-01-21 13:50:00,41.6,41.6,41.57,41.58,43100.0,25.2848,25.2848,25.2665,25.2726,43100.0
2014-01-21 14:00:00,41.58,41.63,41.57,41.58,46300.0,25.2726,25.303,25.2665,25.2726,46300.0
2014-01-21 14:10:00,41.59,41.64,41.58,41.62,49100.0,25.2787,25.3091,25.2726,25.2969,49100.0
2014-01-21 14:20:00,41.61,41.62,41.59,41.59,41000.0,25.2908,25.2969,25.2787,25.2787,41000.0
2014-01-21 14:30:00,41.58,41.66,41.57,41.65,59000.0,25.2726,25.3212,25.2665,25.3152,59000.0
2014-01-21 14:40:00,41.64,41.65,41.6,41.6,38200.0,25.3091,25.3152,25.2848,25.2848,38200.0
2014-01-21 14:50:00,41.6,41.61,41.58,41.61,47400.0,25.2848,25.2908,25.2726,25.2908,47400.0
2014-01-21 15:00:00,41.61,41.62,41.57,41.59,68100.0,25.2908,25.2969,25.2665,25.2787,68100.0
2014-01-21 15:10:00,41.6,41.61,41.57,41.61,56500.0,25.2848,25.2908,25.2665,25.2908,56500.0
2014-01-21 15:20:00,41.61,41.62,41.57,41.62,75100.0,25.2908,25.2969,25.2665,25.2969,75100.0
2014-01-21 15:30:00,41.61,41.63,41.59,41.62,79500.0,25.2908,25.303,25.2787,25.2969,79500.0
2014-01-21 15:40:00,41.63,41.68,41.62,41.63,124400.0,25.303,25.3334,25.2969,25.303,124400.0
2014-01-21 15:50:00,41.63,41.66,41.62,41.66,242600.0,25.303,25.3212,25.2969,25.3212,242600.0
2014-01-22 09:30:00,41.62,41.8,41.58,41.65,163100.0,25.2969,25.4063,25.2726,25.3152,163100.0
2014-01-22 09:40:00,41.67,41.74,41.63,41.69,77600.0,25.3273,25.3699,25.303,25.3395,77600.0
2014-01-22 09:50:00,41.69,41.7,41.65,41.67,51400.0,25.3395,25.3455,25.3152,25.3273,51400.0
2014-01-22 10:00:00,41.66,41.71,41.65,41.68,98500.0,25.3212,25.3516,25.3152,25.3334,98500.0
2014-01-22 10:10:00,41.68,41.69,41.59,41.61,46900.0,25.3334,25.3395,25.2787,25.2908,46900.0
2014-01-22 10:20:00,41.63,41.73,41.62,41.72,80300.0,25.303,25.3638,25.2969,25.3577,80300.0
2014-01-22 10:30:00,41.71,41.73,41.67,41.67,30400.0,25.3516,25.3638,25.3273,25.3273,30400.0
2014-01-22 10:40:00,41.66,41.73,41.65,41.7,38300.0,25.3212,25.3638,25.3152,25.3455,38300.0
2014-01-22 10:50:00,41.7,41.71,41.6,41.61,84300.0,25.3455,25.3516,25.2848,25.2908,84300.0
2014-01-22 11:00:00,41.6,41.66,41.59,41.64,37400.0,25.2848,25.3212,25.2787,25.3091,37400.0
2014-01-22 11:10:00,41.64,41.66,41.61,41.63,32600.0,25.3091,25.3212,25.2908,25.303,32600.0
2014-01-22 11:20:00,41.62,41.64,41.59,41.64,48100.0,25.2969,25.3091,25.2787,25.3091,48100.0
2014-01-22 11:30:00,41.64,41.68,41.59,41.6,35200.0,25.3091,25.3334,25.2787,25.2848,35200.0
2014-01-22 11:40:00,41.6,41.66,41.59,41.64,61000.0,25.2848,25.3212,25.2787,25.3091,61000.0
2014-01-22 11:50:00,41.65,41.71,41.64,41.68,77100.0,25.3152,25.3516,25.3091,25.3334,77100.0
2014-01-22 12:00:00,41.67,41.72,41.66,41.71,45200.0,25.3273,25.3577,25.3212,25.3516,45200.0
2014-01-22 12:10:00,41.7,41.74,41.7,41.72,27000.0,25.3455,25.3699,25.3455,25.3577,27000.0
2014-01-22 12:20:00,41.72,41.74,41.69,41.7,23300.0,25.3577,25.3699,25.3395,25.3455,23300.0
2014-01-22 12:30:00,41.7,41.72,41.66,41.68,32900.0,25.3455,25.3577,25.3212,25.3334,32900.0
2014-01-22 12:40:00,41.67,41.7,41.66,41.69,28800.0,25.3273,25.3455,25.3212,25.3395,28800.0
2014-01-22 12:50:00,41.69,41.7,41.67,41.69,30900.0,25.3395,25.3455,25.3273,25.3395,30900.0
2014-01-22 13:00:00,41.69,41.72,41.68,41.71,28200.0,25.3395,25.3577,25.3334,25.3516,28200.0
2014-01-22 13:10:00,41.71,41.74,41.68,41.68,108200.0,25.3516,25.3699,25.3334,25.3334,108200.0
2014-01-22 13:20:00,41.68,41.7,41.67,41.7,27400.0,25.3334,25.3455,25.3273,25.3455,27400.0
2014-01-22 13:30:00,41.7,41.7,41.63,41.65,51900.0,25.3455,25.3455,25.303,25.3152,51900.0
2014-01-22 13:40:00,41.64,41.66,41.61,41.61,48200.0,25.3091,25.3212,25.2908,25.2908,48200.0
2014-01-22 13:50:00,41.61,41.64,41.6,41.64,33600.0,25.2908,25.3091,25.2848,25.3091,33600.0
2014-01-22 14:00:00,41.64,41.65,41.62,41.64,35000.0,25.3091,25.3152,25.2969,25.3091,35000.0
2014-01-22 14:10:00,41.64,41.65,41.62,41.65,35100.0,25.3091,25.3152,25.2969,25.3152,35100.0
2014-01-22 14:20:00,41.65,41.65,41.61,41.61,47700.0,25.3152,25.3152,25.2908,25.2908,47700.0
2014-01-22 14:30:00,41.62,41.63,41.59,41.61,41500.0,25.2969,25.303,25.2787,25.2908,41500.0
2014-01-22 14:40:00,41.6,41.61,41.54,41.58,73700.0,25.2848,25.2908,25.2483,25.2726,73700.0
2014-01-22 14:50:00,41.58,41.59,41.56,41.57,53600.0,25.2726,25.2787,25.2605,25.2665,53600.0
2014-01-22 15:00:00,41.57,41.64,41.57,41.62,55700.0,25.2665,25.3091,25.2665,25.2969,55700.0
2014-01-22 15:10:00,41.62,41.62,41.59,41.61,32000.0,25.2969,25.2969,25.2787,25.2908,32000.0
2014-01-22 15:20:00,41.62,41.64,41.61,41.63,38800.0,25.2969,25.3091,25.2908,25.303,38800.0
2014-01-22 15:30:00,41.63,41.66,41.59,41.65,82600.0,25.303,25.3212,25.2787,25.3152,82600.0
2014-01-22 15:40:00,41.65,41.66,41.62,41.65,134000.0,25.3152,25.3212,25.2969,25.3152,134000.0
2014-01-22 15:50:00,41.65,41.65,41.59,41.6,249700.0,25.3152,25.3152,25.2787,25.2848,249700.0
2014-01-23 09:30:00,41.46,41.48,41.36,41.41,179300.0,25.1997,25.2118,25.1389,25.1693,179300.0
2014-01-23 09:40:00,41.4,41.48,41.33,41.39,87400.0,25.1632,25.2118,25.1207,25.1571,87400.0
2014-01-23 09:50:00,41.38,41.41,41.3,41.31,84100.0,25.151,25.1693,25.1024,25.1085,84100.0
2014-01-23 10:00:00,41.32,41.39,41.28,41.3,129300.0,25.1146,25.1571,25.0903,25.1024,129300.0
2014-01-23 10:10:00,41.3,41.37,41.28,41.37,82300.0,25.1024,25.145,25.0903,25.145,82300.0
2014-01-23 10:20:00,41.37,41.39,41.31,41.33,71700.0,25.145,25.1571,25.1085,25.1207,71700.0
2014-01-23 10:30:00,41.33,41.41,41.31,41.37,73100.0,25.1207,25.1693,25.1085,25.145,73100.0
2014-01-23 10:40:00,41.37,41.46,41.36,41.46,46100.0,25.145,25.1997,25.1389,25.1997,46100.0
2014-01-23 10:50:00,41.46,41.46,41.36,41.43,186100.0,25.1997,25.1997,25.1389,25.1814,186100.0
2014-01-23 11:00:00,41.43,41.46,41.38,41.46,67000.0,25.1814,25.1997,25.151,25.1997,67000.0
2014-01-23 11:10:00,41.47,41.56,41.45,41.55,112600.0,25.2057,25.2605,25.1936,25.2544,112600.0
2014-01-23 11:20:00,41.55,41.55,41.49,41.51,69600.0,25.2544,25.2544,25.2179,25.2301,69600.0
2014-01-23 11:30:00,41.5,41.5,41.45,41.48,57600.0,25.224,25.224,25.1936,25.2118,57600.0
2014-01-23 11:40:00,41.49,41.53,41.48,41.51,48400.0,25.2179,25.2422,25.2118,25.2301,48400.0
2014-01-23 11:50:00,41.5,41.5,41.43,41.45,65500.0,25.224,25.224,25.1814,25.1936,65500.0
2014-01-23 12:00:00,41.46,41.46,41.4,41.41,44100.0,25.1997,25.1997,25.1632,25.1693,44100.0
2014-01-23 12:10:00,41.41,41.41,41.36,41.38,136900.0,25.1693,25.1693,25.1389,25.151,136900.0
2014-01-23 12:20:00,41.37,41.39,41.33,41.35,70600.0,25.145,25.1571,25.1207,25.1328,70600.0
2014-01-23 12:30:00,41.35,41.43,41.34,41.41,90800.0,25.1328,25.1814,25.1267,25.1693,90800.0
2014-01-23 12:40:00,41.41,41.43,41.36,41.38,64600.0,25.1693,25.1814,25.1389,25.151,64600.0
2014-01-23 12:50:00,41.37,41.4,41.34,41.35,55300.0,25.145,25.1632,25.1267,25.1328,55300.0
2014-01-23 13:00:00,41.35,41.36,41.3,41.33,44400.0,25.1328,25.1389,25.1024,25.1207,44400.0
2014-01-23 13:10:00,41.34,41.35,41.3,41.32,166400.0,25.1267,25.1328,25.1024,25.1146,166400.0
2014-01-23 13:20:00,41.32,41.37,41.31,41.35,31100.0,25.1146,25.145,25.1085,25.1328,31100.0
2014-01-23 13:30:00,41.34,41.35,41.27,41.31,155200.0,25.1267,25.1328,25.0842,25.1085,155200.0
2014-01-23 13:40:00,41.3,41.32,41.27,41.28,55500.0,25.1024,25.1146,25.0842,25.0903,55500.0
2014-01-23 13:50:00,41.27,41.36,41.27,41.35,45500.0,25.0842,25.1389,25.0842,25.1328,45500.0
2014-01-23 14:00:00,41.35,41.38,41.33,41.37,50400.0,25.1328,25.151,25.1207,25.145,50400.0
2014-01-23 14:10:00,41.38,41.41,41.37,41.4,67000.0,25.151,25.1693,25.145,25.1632,67000.0
2014-01-23 14:20:00,41.39,41.42,41.36,41.4,93600.0,25.1571,25.1754,25.1389,25.1632,93600.0
2014-01-23 14:30:00,41.4,41.44,41.39,41.41,36200.0,25.1632,25.1875,25.1571,25.1693,36200.0
2014-01-23 14:40:00,41.41,41.43,41.38,41.39,56300.0,25.1693,25.1814,25.151,25.1571,56300.0
2014-01-23 14:50:00,41.39,41.45,41.39,41.42,68700.0,25.1571,25.1936,25.1571,25.1754,68700.0
2014-01-23 15:00:00,41.42,41.46,41.41,41.41,60500.0,25.1754,25.1997,25.1693,25.1693,60500.0
2014-01-23 15:10:00,41.41,41.46,41.39,41.4,90200.0,25.1693,25.1997,25.1571,25.1632,90200.0
2014-01-23 15:20:00,41.4,41.45,41.39,41.45,57500.0,25.1632,25.1936,25.1571,25.1936,57500.0
2014-01-23 15:30:00,41.45,41.52,41.41,41.46,127700.0,25.1936,25.2361,25.1693,25.1997,127700.0
2014-01-23 15:40:00,41.46,41.46,41.38,41.38,300900.0,25.1997,25.1997,25.151,25.151,300900.0
2014-01-23 15:50:00,41.38,41.46,41.37,41.43,230100.0,25.151,25.1997,25.145,25.1814,230100.0
2014-01-24 09:30:00,41.36,41.4,41.17,41.4,226900.0,25.1389,25.1632,25.0234,25.1632,226900.0
2014-01-24 09:40:00,41.39,41.5,41.36,41.5,229500.0,25.1571,25.224,25.1389,25.224,229500.0
2014-01-24 09:50:00,41.5,41.62,41.49,41.61,127600.0,25.224,25.2969,25.2179,25.2908,127600.0
2014-01-24 10:00:00,41.6,41.75,41.6,41.69,311500.0,25.2848,25.3759,25.2848,25.3395,311500.0
2014-01-24 10:10:00,41.69,41.69,41.56,41.68,231800.0,25.3395,25.3395,25.2605,25.3334,231800.0
2014-01-24 10:20:00,41.67,41.82,41.67,41.81,232800.0,25.3273,25.4185,25.3273,25.4124,232800.0
2014-01-24 10:30:00,41.81,41.81,41.7,41.71,266600.0,25.4124,25.4124,25.3455,25.3516,266600.0
2014-01-24 10:40:00,41.71,41.73,41.55,41.62,164300.0,25.3516,25.3638,25.2544,25.2969,164300.0
2014-01-24 10:50:00,41.63,41.65,41.52,41.61,200400.0,25.303,25.3152,25.2361,25.2908,200400.0
2014-01-24 11:00:00,41.6,41.73,41.59,41.65,254200.0,25.2848,25.3638,25.2787,25.3152,254200.0
2014-01-24 11:10:00,41.65,41.72,41.63,41.67,154500.0,25.3152,25.3577,25.303,25.3273,154500.0
2014-01-24 11:20:00,41.68,41.7,41.59,41.59,122400.0,25.3334,25.3455,25.2787,25.2787,122400.0
2014-01-24 11:30:00,41.59,41.61,41.56,41.6,152600.0,25.2787,25.2908,25.2605,25.2848,152600.0
2014-01-24 11:40:00,41.61,41.64,41.53,41.58,79600.0,25.2908,25.3091,25.2422,25.2726,79600.0
2014-01-24 11:50:00,41.59,41.63,41.57,41.62,71100.0,25.2787,25.303,25.2665,25.2969,71100.0
2014-01-24 12:00:00,41.61,41.68,41.6,41.65,172500.0,25.2908,25.3334,25.2848,25.3152,172500.0
2014-01-24 12:10:00,41.66,41.69,41.63,41.65,48500.0,25.3212,25.3395,25.303,25.3152,48500.0
2014-01-24 12:20:00,41.65,41.67,41.58,41.6,125500.0,25.3152,25.3273,25.2726,25.2848,125500.0
2014-01-24 12:30:00,41.59,41.61,41.54,41.55,68500.0,25.2787,25.2908,25.2483,25.2544,68500.0
2014-01-24 12:40:00,41.54,41.56,41.48,41.52,101400.0,25.2483,25.2605,25.2118,25.2361,101400.0
2014-01-24 12:50:00,41.51,41.54,41.48,41.5,53700.0,25.2301,25.2483,25.2118,25.224,53700.0
2014-01-24 13:00:00,41.51,41.58,41.48,41.57,60100.0,25.2301,25.2726,25.2118,25.2665,60100.0
2014-01-24 13:10:00,41.57,41.57,41.51,41.51,78500.0,25.2665,25.2665,25.2301,25.2301,78500.0
2014-01-24 13:20:00,41.51,41.52,41.45,41.46,67400.0,25.2301,25.2361,25.1936,25.1997,67400.0
2014-01-24 13:30:00,41.46,41.52,41.44,41.51,186400.0,25.1997,25.2361,25.1875,25.2301,186400.0
2014-01-24 13:40:00,41.5,41.55,41.5,41.54,86100.0,25.224,25.2544,25.224,25.2483,86100.0
2014-01-24 13:50:00,41.53,41.58,41.48,41.51,102900.0,25.2422,25.2726,25.2118,25.2301,102900.0
2014-01-24 14:00:00,41.51,41.52,41.42,41.43,123600.0,25.2301,25.2361,25.1754,25.1814,123600.0
2014-01-24 14:10:00,41.43,41.46,41.33,41.38,122200.0,25.1814,25.1997,25.1207,25.151,122200.0
2014-01-24 14:20:00,41.39,41.43,41.37,41.39,152800.0,25.1571,25.1814,25.145,25.1571,152800.0
2014-01-24 14:30:00,41.39,41.44,41.38,41.44,61200.0,25.1571,25.1875,25.151,25.1875,61200.0
2014-01-24 14:40:00,41.44,41.44,41.38,41.38,75700.0,25.1875,25.1875,25.151,25.151,75700.0
2014-01-24 14:50:00,41.38,41.4,41.34,41.37,57100.0,25.151,25.1632,25.1267,25.145,57100.0
2014-01-24 15:00:00,41.37,41.39,41.34,41.37,83500.0,25.145,25.1571,25.1267,25.145,83500.0
2014-01-24 15:10:00,41.38,41.38,41.28,41.32,79800.0,25.151,25.151,25.0903,25.1146,79800.0
2014-01-24 15:20:00,41.32,41.32,41.24,41.3,93100.0,25.1146,25.1146,25.066,25.1024,93100.0
2014-01-24 15:30:00,41.3,41.31,41.27,41.29,109900.0,25.1024,25.1085,25.0842,25.0963,109900.0
2014-01-24 15:40:00,41.29,41.32,41.23,41.24,174600.0,25.0963,25.1146,25.0599,25.066,174600.0
2014-01-24 15:50:00,41.24,41.27,41.21,41.23,486300.0,25.066,25.0842,25.0477,25.0599,486300.0
2014-01-27 09:30:00,41.25,41.27,41.1,41.27,164000.0,25.072,25.0842,24.9809,25.0842,164000.0
2014-01-27 09:40:00,41.27,41.32,41.23,41.25,203400.0,25.0842,25.1146,25.0599,25.072,203400.0
2014-01-27 09:50:00,41.25,41.28,41.24,41.25,101900.0,25.072,25.0903,25.066,25.072,101900.0
2014-01-27 10:00:00,41.25,41.3,41.18,41.22,183300.0,25.072,25.1024,25.0295,25.0538,183300.0
2014-01-27 10:10:00,41.22,41.24,41.18,41.23,132400.0,25.0538,25.066,25.0295,25.0599,132400.0
2014-01-27 10:20:00,41.22,41.27,41.21,41.24,157200.0,25.0538,25.0842,25.0477,25.066,157200.0
2014-01-27 10:30:00,41.24,41.35,41.24,41.34,178300.0,25.066,25.1328,25.066,25.1267,178300.0
2014-01-27 10:40:00,41.33,41.4,41.3,41.38,227000.0,25.1207,25.1632,25.1024,25.151,227000.0
2014-01-27 10:50:00,41.37,41.4,41.22,41.22,308100.0,25.145,25.1632,25.0538,25.0538,308100.0
2014-01-27 11:00:00,41.22,41.26,41.19,41.23,176200.0,25.0538,25.0781,25.0356,25.0599,176200.0
2014-01-27 11:10:00,41.23,41.23,41.15,41.21,154900.0,25.0599,25.0599,25.0112,25.0477,154900.0
2014-01-27 11:20:00,41.22,41.3,41.21,41.26,132900.0,25.0538,25.1024,25.0477,25.0781,132900.0
2014-01-27 11:30:00,41.26,41.3,41.24,41.26,151900.0,25.0781,25.1024,25.066,25.0781,151900.0
2014-01-27 11:40:00,41.26,41.34,41.24,41.3,90700.0,25.0781,25.1267,25.066,25.1024,90700.0
2014-01-27 11:50:00,41.3,41.39,41.3,41.38,108800.0,25.1024,25.1571,25.1024,25.151,108800.0
2014-01-27 12:00:00,41.38,41.4,41.35,41.39,161600.0,25.151,25.1632,25.1328,25.1571,161600.0
2014-01-27 12:10:00,41.4,41.48,41.37,41.42,85200.0,25.1632,25.2118,25.145,25.1754,85200.0
2014-01-27 12:20:00,41.41,41.44,41.37,41.39,102000.0,25.1693,25.1875,25.145,25.1571,102000.0
2014-01-27 12:30:00,41.4,41.45,41.38,41.44,69800.0,25.1632,25.1936,25.151,25.1875,69800.0
2014-01-27 12:40:00,41.44,41.46,41.36,41.37,76000.0,25.1875,25.1997,25.1389,25.145,76000.0
2014-01-27 12:50:00,41.37,41.4,41.36,41.38,84500.0,25.145,25.1632,25.1389,25.151,84500.0
2014-01-27 13:00:00,41.38,41.44,41.36,41.39,70800.0,25.151,25.1875,25.1389,25.1571,70800.0
2014-01-27 13:10:00,41.38,41.41,41.36,41.37,67900.0,25.151,25.1693,25.1389,25.145,67900.0
2014-01-27 13:20:00,41.37,41.43,41.34,41.4,127800.0,25.145,25.1814,25.1267,25.1632,127800.0
2014-01-27 13:30:00,41.39,41.41,41.34,41.36,80300.0,25.1571,25.1693,25.1267,25.1389,80300.0
2014-01-27 13:40:00,41.35,41.41,41.34,41.37,65400.0,25.1328,25.1693,25.1267,25.145,65400.0
2014-01-27 13:50:00,41.36,41.37,41.3,41.31,89100.0,25.1389,25.145,25.1024,25.1085,89100.0
2014-01-27 14:00:00,41.32,41.37,41.3,41.31,105800.0,25.1146,25.145,25.1024,25.1085,105800.0
2014-01-27 14:10:00,41.3,41.39,41.3,41.36,106900.0,25.1024,25.1571,25.1024,25.1389,106900.0
2014-01-27 14:20:00,41.35,41.41,41.35,41.39,73800.0,25.1328,25.1693,25.1328,25.1571,73800.0
2014-01-27 14:30:00,41.39,41.43,41.34,41.43,64200.0,25.1571,25.1814,25.1267,25.1814,64200.0
2014-01-27 14:40:00,41.43,41.43,41.39,41.4,53600.0,25.1814,25.1814,25.1571,25.1632,53600.0
2014-01-27 14:50:00,41.39,41.4,41.34,41.35,156500.0,25.1571,25.1632,25.1267,25.1328,156500.0
2014-01-27 15:00:00,41.35,41.42,41.33,41.4,89500.0,25.1328,25.1754,25.1207,25.1632,89500.0
2014-01-27 15:10:00,41.4,41.41,41.35,41.37,117700.0,25.1632,25.1693,25.1328,25.145,117700.0
2014-01-27 15:20:00,41.36,41.38,41.31,41.34,101900.0,25.1389,25.151,25.1085,25.1267,101900.0
2014-01-27 15:30:00,41.35,41.37,41.31,41.37,135100.0,25.1328,25.145,25.1085,25.145,135100.0
2014-01-27 15:40:00,41.37,41.38,41.29,41.33,165600.0,25.145,25.151,25.0963,25.1207,165600.0
2014-01-27 15:50:00,41.33,41.36,41.25,41.26,288500.0,25.1207,25.1389,25.072,25.0781,288500.0
2014-01-28 09:30:00,41.3,41.41,41.11,41.15,274800.0,25.1024,25.1693,24.9869,25.0112,274800.0
2014-01-28 09:40:00,41.14,41.25,41.14,41.17,196900.0,25.0052,25.072,25.0052,25.0234,196900.0
2014-01-28 09:50:00,41.17,41.19,41.11,41.14,120200.0,25.0234,25.0356,24.9869,25.0052,120200.0
2014-01-28 10:00:00,41.14,41.16,41.1,41.12,203400.0,25.0052,25.0173,24.9809,24.993,203400.0
2014-01-28 10:10:00,41.12,41.17,41.1,41.15,167800.0,24.993,25.0234,24.9809,25.0112,167800.0
2014-01-28 10:20:00,41.15,41.17,41.13,41.16,142000.0,25.0112,25.0234,24.9991,25.0173,142000.0
2014-01-28 10:30:00,41.16,41.18,41.12,41.14,115900.0,25.0173,25.0295,24.993,25.0052,115900.0
2014-01-28 10:40:00,41.14,41.16,41.1,41.12,102800.0,25.0052,25.0173,24.9809,24.993,102800.0
2014-01-28 10:50:00,41.12,41.13,41.1,41.12,90600.0,24.993,24.9991,24.9809,24.993,90600.0
2014-01-28 11:00:00,41.13,41.14,41.1,41.1,126600.0,24.9991,25.0052,24.9809,24.9809,126600.0
2014-01-28 11:10:00,41.11,41.13,41.09,41.12,147300.0,24.9869,24.9991,24.9748,24.993,147300.0
2014-01-28 11:20:00,41.12,41.15,41.11,41.14,79400.0,24.993,25.0112,24.9869,25.0052,79400.0
2014-01-28 11:30:00,41.14,41.15,41.12,41.13,112700.0,25.0052,25.0112,24.993,24.9991,112700.0
2014-01-28 11:40:00,41.12,41.13,41.07,41.08,117400.0,24.993,24.9991,24.9626,24.9687,117400.0
2014-01-28 11:50:00,41.09,41.11,41.05,41.07,81900.0,24.9748,24.9869,24.9505,24.9626,81900.0
2014-01-28 12:00:00,41.06,41.09,41.05,41.06,74600.0,24.9565,24.9748,24.9505,24.9565,74600.0
2014-01-28 12:10:00,41.07,41.14,41.06,41.13,75200.0,24.9626,25.0052,24.9565,24.9991,75200.0
2014-01-28 12:20:00,41.13,41.16,41.11,41.12,55900.0,24.9991,25.0173,24.9869,24.993,55900.0
2014-01-28 12:30:00,41.12,41.2,41.12,41.2,216200.0,24.993,25.0416,24.993,25.0416,216200.0
2014-01-28 12:40:00,41.19,41.22,41.18,41.19,152000.0,25.0356,25.0538,25.0295,25.0356,152000.0
2014-01-28 12:50:00,41.19,41.23,41.17,41.22,121700.0,25.0356,25.0599,25.0234,25.0538,121700.0
2014-01-28 13:00:00,41.23,41.26,41.18,41.19,86600.0,25.0599,25.0781,25.0295,25.0356,86600.0
2014-01-28 13:10:00,41.2,41.2,41.17,41.19,78200.0,25.0416,25.0416,25.0234,25.0356,78200.0
2014-01-28 13:20:00,41.18,41.19,41.14,41.14,36300.0,25.0295,25.0356,25.0052,25.0052,36300.0
2014-01-28 13:30:00,41.14,41.17,41.13,41.16,108800.0,25.0052,25.0234,24.9991,25.0173,108800.0
2014-01-28 13:40:00,41.16,41.18,41.15,41.17,58500.0,25.0173,25.0295,25.0112,25.0234,58500.0
2014-01-28 13:50:00,41.17,41.17,41.15,41.15,72200.0,25.0234,25.0234,25.0112,25.0112,72200.0
2014-01-28 14:00:00,41.16,41.16,41.14,41.15,91100.0,25.0173,25.0173,25.0052,25.0112,91100.0
2014-01-28 14:10:00,41.15,41.15,41.12,41.13,56500.0,25.0112,25.0112,24.993,24.9991,56500.0
2014-01-28 14:20:00,41.14,41.17,41.13,41.15,76300.0,25.0052,25.0234,24.9991,25.0112,76300.0
2014-01-28 14:30:00,41.15,41.16,41.13,41.14,61900.0,25.0112,25.0173,24.9991,25.0052,61900.0
2014-01-28 14:40:00,41.14,41.15,41.12,41.14,86900.0,25.0052,25.0112,24.993,25.0052,86900.0
2014-01-28 14:50:00,41.15,41.17,41.12,41.13,89500.0,25.0112,25.0234,24.993,24.9991,89500.0
2014-01-28 15:00:00,41.14,41.2,41.14,41.2,118200.0,25.0052,25.0416,25.0052,25.0416,118200.0
2014-01-28 15:10:00,41.2,41.21,41.16,41.18,126100.0,25.0416,25.0477,25.0173,25.0295,126100.0
2014-01-28 15:20:00,41.17,41.2,41.17,41.19,79400.0,25.0234,25.0416,25.0234,25.0356,79400.0
2014-01-28 15:30:00,41.19,41.26,41.18,41.26,224100.0,25.0356,25.0781,25.0295,25.0781,224100.0
2014-01-28 15:40:00,41.26,41.27,41.2,41.27,236900.0,25.0781,25.0842,25.0416,25.0842,236900.0
2014-01-28 15:50:00,41.26,41.27,41.21,41.25,408800.0,25.0781,25.0842,25.0477,25.072,408800.0
2014-01-29 09:30:00,41.51,41.87,41.3,41.76,435700.0,25.2301,25.4489,25.1024,25.382,435700.0
2014-01-29 09:40:00,41.76,41.81,41.43,41.45,316200.0,25.382,25.4124,25.1814,25.1936,316200.0
2014-01-29 09:50:00,41.45,41.54,41.43,41.47,280700.0,25.1936,25.2483,25.1814,25.2057,280700.0
2014-01-29 10:00:00,41.47,41.73,41.45,41.71,293900.0,25.2057,25.3638,25.1936,25.3516,293900.0
2014-01-29 10:10:00,41.71,41.75,41.62,41.7,303400.0,25.3516,25.3759,25.2969,25.3455,303400.0
2014-01-29 10:20:00,41.71,41.78,41.59,41.63,245000.0,25.3516,25.3942,25.2787,25.303,245000.0
2014-01-29 10:30:00,41.63,41.63,41.55,41.63,103700.0,25.303,25.303,25.2544,25.303,103700.0
2014-01-29 10:40:00,41.63,41.65,41.59,41.62,84600.0,25.303,25.3152,25.2787,25.2969,84600.0
2014-01-29 10:50:00,41.62,41.65,41.52,41.54,107200.0,25.2969,25.3152,25.2361,25.2483,107200.0
2014-01-29 11:00:00,41.54,41.58,41.54,41.56,75100.0,25.2483,25.2726,25.2483,25.2605,75100.0
2014-01-29 11:10:00,41.56,41.57,41.49,41.5,75500.0,25.2605,25.2665,25.2179,25.224,75500.0
2014-01-29 11:20:00,41.51,41.59,41.49,41.57,112400.0,25.2301,25.2787,25.2179,25.2665,112400.0
2014-01-29 11:30:00,41.58,41.6,41.56,41.59,90600.0,25.2726,25.2848,25.2605,25.2787,90600.0
2014-01-29 11:40:00,41.59,41.62,41.58,41.59,68800.0,25.2787,25.2969,25.2726,25.2787,68800.0
2014-01-29 11:50:00,41.58,41.58,41.48,41.49,68600.0,25.2726,25.2726,25.2118,25.2179,68600.0
2014-01-29 12:00:00,41.5,41.57,41.5,41.54,275000.0,25.224,25.2665,25.224,25.2483,275000.0
2014-01-29 12:10:00,41.53,41.58,41.53,41.58,67800.0,25.2422,25.2726,25.2422,25.2726,67800.0
2014-01-29 12:20:00,41.58,41.62,41.57,41.62,161000.0,25.2726,25.2969,25.2665,25.2969,161000.0
2014-01-29 12:30:00,41.62,41.7,41.6,41.64,155200.0,25.2969,25.3455,25.2848,25.3091,155200.0
2014-01-29 12:40:00,41.65,41.77,41.64,41.77,104700.0,25.3152,25.3881,25.3091,25.3881,104700.0
2014-01-29 12:50:00,41.77,41.77,41.42,41.44,513100.0,25.3881,25.3881,25.1754,25.1875,513100.0
2014-01-29 13:00:00,41.43,41.45,40.5,41.05,2184300.0,25.1814,25.1936,24.6162,24.9505,2184300.0
2014-01-29 13:10:00,41.05,41.25,40.97,41.04,776600.0,24.9505,25.072,24.9018,24.9444,776600.0
2014-01-29 13:20:00,41.04,41.04,40.88,40.94,201300.0,24.9444,24.9444,24.8471,24.8836,201300.0
2014-01-29 13:30:00,40.95,40.95,40.73,40.88,257400.0,24.8897,24.8897,24.756,24.8471,257400.0
2014-01-29 13:40:00,40.89,40.89,40.84,40.86,160300.0,24.8532,24.8532,24.8228,24.835,160300.0
2014-01-29 13:50:00,40.86,40.91,40.81,40.88,178300.0,24.835,24.8654,24.8046,24.8471,178300.0
2014-01-29 14:00:00,40.88,40.91,40.71,40.86,324000.0,24.8471,24.8654,24.7438,24.835,324000.0
2014-01-29 14:10:00,40.85,40.86,40.71,40.78,188600.0,24.8289,24.835,24.7438,24.7864,188600.0
2014-01-29 14:20:00,40.78,41.02,40.76,40.91,288900.0,24.7864,24.9322,24.7742,24.8654,288900.0
2014-01-29 14:30:00,40.91,40.98,40.89,40.97,121500.0,24.8654,24.9079,24.8532,24.9018,121500.0
2014-01-29 14:40:00,40.97,41.0,40.91,40.95,131600.0,24.9018,24.9201,24.8654,24.8897,131600.0
2014-01-29 14:50:00,40.96,41.01,40.9,40.98,216200.0,24.8958,24.9262,24.8593,24.9079,216200.0
2014-01-29 15:00:00,40.98,41.02,40.95,41.0,160900.0,24.9079,24.9322,24.8897,24.9201,160900.0
2014-01-29 15:10:00,41.0,41.01,40.9,40.9,227700.0,24.9201,24.9262,24.8593,24.8593,227700.0
2014-01-29 15:20:00,40.9,40.95,40.86,40.89,208100.0,24.8593,24.8897,24.835,24.8532,208100.0
2014-01-29 15:30:00,40.9,40.91,40.86,40.87,268700.0,24.8593,24.8654,24.835,24.8411,268700.0
2014-01-29 15:40:00,40.87,40.97,40.77,40.93,454800.0,24.8411,24.9018,24.7803,24.8775,454800.0
2014-01-29 15:50:00,40.93,40.93,40.86,40.89,613000.0,24.8775,24.8775,24.835,24.8532,613000.0
2014-01-30 09:30:00,40.36,40.47,40.3,40.39,318000.0,24.8355,24.9032,24.7986,24.854,318000.0
2014-01-30 09:40:00,40.38,40.46,40.3,40.39,189000.0,24.8479,24.8971,24.7986,24.854,189000.0
2014-01-30 09:50:00,40.4,40.5,40.36,40.38,170000.0,24.8602,24.9217,24.8355,24.8479,170000.0
2014-01-30 10:00:00,40.38,40.44,40.33,40.42,203500.0,24.8479,24.8848,24.8171,24.8725,203500.0
2014-01-30 10:10:00,40.41,40.52,40.41,40.48,149200.0,24.8663,24.934,24.8663,24.9094,149200.0
2014-01-30 10:20:00,40.47,40.58,40.45,40.51,233600.0,24.9032,24.9709,24.8909,24.9278,233600.0
2014-01-30 10:30:00,40.51,40.58,40.51,40.57,77400.0,24.9278,24.9709,24.9278,24.9648,77400.0
2014-01-30 10:40:00,40.56,40.61,40.54,40.61,77900.0,24.9586,24.9894,24.9463,24.9894,77900.0
2014-01-30 10:50:00,40.6,40.71,40.59,40.66,156200.0,24.9832,25.0509,24.9771,25.0202,156200.0
2014-01-30 11:00:00,40.66,40.66,40.59,40.62,82800.0,25.0202,25.0202,24.9771,24.9955,82800.0
2014-01-30 11:10:00,40.61,40.65,40.59,40.63,54200.0,24.9894,25.014,24.9771,25.0017,54200.0
2014-01-30 11:20:00,40.63,40.69,40.62,40.68,75600.0,25.0017,25.0386,24.9955,25.0325,75600.0
2014-01-30 11:30:00,40.68,40.8,40.68,40.8,165700.0,25.0325,25.1063,25.0325,25.1063,165700.0
2014-01-30 11:40:00,40.79,40.83,40.78,40.79,87100.0,25.1001,25.1248,25.094,25.1001,87100.0
2014-01-30 11:50:00,40.79,40.83,40.78,40.82,74000.0,25.1001,25.1248,25.094,25.1186,74000.0
2014-01-30 12:00:00,40.82,40.82,40.79,40.79,71100.0,25.1186,25.1186,25.1001,25.1001,71100.0
2014-01-30 12:10:00,40.79,40.8,40.75,40.76,75200.0,25.1001,25.1063,25.0755,25.0817,75200.0
2014-01-30 12:20:00,40.76,40.76,40.73,40.74,61800.0,25.0817,25.0817,25.0632,25.0694,61800.0
2014-01-30 12:30:00,40.75,40.8,40.74,40.79,65800.0,25.0755,25.1063,25.0694,25.1001,65800.0
2014-01-30 12:40:00,40.8,40.88,40.8,40.87,104300.0,25.1063,25.1555,25.1063,25.1494,104300.0
2014-01-30 12:50:00,40.87,40.9,40.83,40.89,79400.0,25.1494,25.1678,25.1248,25.1617,79400.0
2014-01-30 13:00:00,40.9,40.91,40.88,40.9,42400.0,25.1678,25.174,25.1555,25.1678,42400.0
2014-01-30 13:10:00,40.9,40.9,40.88,40.89,46600.0,25.1678,25.1678,25.1555,25.1617,46600.0
2014-01-30 13:20:00,40.88,40.89,40.86,40.88,39900.0,25.1555,25.1617,25.1432,25.1555,39900.0
2014-01-30 13:30:00,40.88,40.88,40.81,40.82,44700.0,25.1555,25.1555,25.1125,25.1186,44700.0
2014-01-30 13:40:00,40.83,40.86,40.82,40.85,48700.0,25.1248,25.1432,25.1186,25.1371,48700.0
2014-01-30 13:50:00,40.84,40.86,40.8,40.83,63900.0,25.1309,25.1432,25.1063,25.1248,63900.0
2014-01-30 14:00:00,40.83,40.84,40.77,40.77,64400.0,25.1248,25.1309,25.0878,25.0878,64400.0
2014-01-30 14:10:00,40.78,40.78,40.72,40.72,59400.0,25.094,25.094,25.0571,25.0571,59400.0
2014-01-30 14:20:00,40.73,40.75,40.7,40.72,113900.0,25.0632,25.0755,25.0448,25.0571,113900.0
2014-01-30 14:30:00,40.73,40.78,40.73,40.76,61100.0,25.0632,25.094,25.0632,25.0817,61100.0
2014-01-30 14:40:00,40.76,40.81,40.76,40.79,69600.0,25.0817,25.1125,25.0817,25.1001,69600.0
2014-01-30 14:50:00,40.78,40.81,40.76,40.79,59200.0,25.094,25.1125,25.0817,25.1001,59200.0
2014-01-30 15:00:00,40.79,40.85,40.78,40.79,90800.0,25.1001,25.1371,25.094,25.1001,90800.0
2014-01-30 15:10:00,40.79,40.89,40.79,40.88,94300.0,25.1001,25.1617,25.1001,25.1555,94300.0
2014-01-30 15:20:00,40.88,40.9,40.86,40.86,98300.0,25.1555,25.1678,25.1432,25.1432,98300.0
2014-01-30 15:30:00,40.87,40.92,40.85,40.85,127200.0,25.1494,25.1801,25.1371,25.1371,127200.0
2014-01-30 15:40:00,40.86,40.9,40.84,40.84,222000.0,25.1432,25.1678,25.1309,25.1309,222000.0
2014-01-30 15:50:00,40.84,40.9,40.83,40.89,361100.0,25.1309,25.1678,25.1248,25.1617,361100.0
2014-01-31 09:30:00,40.77,40.87,40.55,40.81,247100.0,25.0878,25.1494,24.9525,25.1125,247100.0
2014-01-31 09:40:00,40.8,40.93,40.75,40.92,167600.0,25.1063,25.1863,25.0755,25.1801,167600.0
2014-01-31 09:50:00,40.93,41.14,40.92,41.12,301500.0,25.1863,25.3155,25.1801,25.3032,301500.0
2014-01-31 10:00:00,41.12,41.25,41.09,41.19,311200.0,25.3032,25.3832,25.2848,25.3463,311200.0
2014-01-31 10:10:00,41.2,41.25,41.2,41.21,292000.0,25.3524,25.3832,25.3524,25.3586,292000.0
2014-01-31 10:20:00,41.21,41.22,41.08,41.1,137400.0,25.3586,25.3647,25.2786,25.2909,137400.0
2014-01-31 10:30:00,41.1,41.18,41.09,41.18,182500.0,25.2909,25.3401,25.2848,25.3401,182500.0
2014-01-31 10:40:00,41.17,41.22,41.11,41.22,172800.0,25.334,25.3647,25.2971,25.3647,172800.0
2014-01-31 10:50:00,41.23,41.27,41.19,41.19,112600.0,25.3709,25.3955,25.3463,25.3463,112600.0
2014-01-31 11:00:00,41.19,41.32,41.18,41.3,149300.0,25.3463,25.4263,25.3401,25.414,149300.0
2014-01-31 11:10:00,41.3,41.34,41.26,41.32,101400.0,25.414,25.4386,25.3894,25.4263,101400.0
2014-01-31 11:20:00,41.32,41.34,41.27,41.3,132200.0,25.4263,25.4386,25.3955,25.414,132200.0
2014-01-31 11:30:00,41.3,41.3,41.22,41.22,132800.0,25.414,25.414,25.3647,25.3647,132800.0
2014-01-31 11:40:00,41.23,41.33,41.22,41.25,96400.0,25.3709,25.4324,25.3647,25.3832,96400.0
2014-01-31 11:50:00,41.24,41.27,41.2,41.27,75300.0,25.3771,25.3955,25.3524,25.3955,75300.0
2014-01-31 12:00:00,41.27,41.3,41.24,41.25,77300.0,25.3955,25.414,25.3771,25.3832,77300.0
2014-01-31 12:10:00,41.25,41.28,41.24,41.25,65500.0,25.3832,25.4017,25.3771,25.3832,65500.0
2014-01-31 12:20:00,41.25,41.29,41.23,41.28,65900.0,25.3832,25.4078,25.3709,25.4017,65900.0
2014-01-31 12:30:00,41.28,41.29,41.23,41.28,62900.0,25.4017,25.4078,25.3709,25.4017,62900.0
2014-01-31 12:40:00,41.28,41.28,41.23,41.25,76300.0,25.4017,25.4017,25.3709,25.3832,76300.0
2014-01-31 12:50:00,41.26,41.28,41.24,41.25,74300.0,25.3894,25.4017,25.3771,25.3832,74300.0
2014-01-31 13:00:00,41.24,41.26,41.11,41.11,156200.0,25.3771,25.3894,25.2971,25.2971,156200.0
2014-01-31 13:10:00,41.12,41.17,41.09,41.16,78200.0,25.3032,25.334,25.2848,25.3278,78200.0
2014-01-31 13:20:00,41.16,41.17,41.12,41.16,86400.0,25.3278,25.334,25.3032,25.3278,86400.0
2014-01-31 13:30:00,41.16,41.23,41.16,41.23,78300.0,25.3278,25.3709,25.3278,25.3709,78300.0
2014-01-31 13:40:00,41.23,41.29,41.21,41.29,107500.0,25.3709,25.4078,25.3586,25.4078,107500.0
2014-01-31 13:50:00,41.28,41.35,41.28,41.34,109700.0,25.4017,25.4447,25.4017,25.4386,109700.0
2014-01-31 14:00:00,41.33,41.34,41.3,41.33,95000.0,25.4324,25.4386,25.414,25.4324,95000.0
2014-01-31 14:10:00,41.34,41.35,41.31,41.32,84200.0,25.4386,25.4447,25.4201,25.4263,84200.0
2014-01-31 14:20:00,41.33,41.34,41.3,41.33,152100.0,25.4324,25.4386,25.414,25.4324,152100.0
2014-01-31 14:30:00,41.33,41.37,41.31,41.37,128000.0,25.4324,25.4571,25.4201,25.4571,128000.0
2014-01-31 14:40:00,41.36,41.38,41.35,41.37,298200.0,25.4509,25.4632,25.4447,25.4571,298200.0
2014-01-31 14:50:00,41.36,41.38,41.32,41.34,99400.0,25.4509,25.4632,25.4263,25.4386,99400.0
2014-01-31 15:00:00,41.33,41.33,41.27,41.3,138200.0,25.4324,25.4324,25.3955,25.414,138200.0
2014-01-31 15:10:00,41.3,41.31,41.23,41.23,192200.0,25.414,25.4201,25.3709,25.3709,192200.0
2014-01-31 15:20:00,41.23,41.3,41.22,41.29,89400.0,25.3709,25.414,25.3647,25.4078,89400.0
2014-01-31 15:30:00,41.29,41.34,41.21,41.21,190100.0,25.4078,25.4386,25.3586,25.3586,190100.0
2014-01-31 15:40:00,41.21,41.29,41.17,41.29,287700.0,25.3586,25.4078,25.334,25.4078,287700.0
2014-01-31 15:50:00,41.3,41.3,41.19,41.23,693400.0,25.414,25.414,25.3463,25.3709,693400.0
2014-02-03 09:30:00,41.28,41.39,41.11,41.25,267600.0,25.4017,25.4694,25.2971,25.3832,267600.0
2014-02-03 09:40:00,41.25,41.5,41.25,41.5,166900.0,25.3832,25.537,25.3832,25.537,166900.0
2014-02-03 09:50:00,41.5,41.65,41.49,41.64,145200.0,25.537,25.6293,25.5309,25.6232,145200.0
2014-02-03 10:00:00,41.63,41.74,41.45,41.71,291200.0,25.617,25.6847,25.5063,25.6663,291200.0
2014-02-03 10:10:00,41.71,41.89,41.68,41.86,333400.0,25.6663,25.777,25.6478,25.7586,333400.0
2014-02-03 10:20:00,41.86,41.96,41.7,41.7,334200.0,25.7586,25.8201,25.6601,25.6601,334200.0
2014-02-03 10:30:00,41.71,41.73,41.62,41.67,205800.0,25.6663,25.6786,25.6109,25.6417,205800.0
2014-02-03 10:40:00,41.67,41.73,41.61,41.71,132200.0,25.6417,25.6786,25.6047,25.6663,132200.0
2014-02-03 10:50:00,41.71,41.83,41.71,41.82,223900.0,25.6663,25.7401,25.6663,25.734,223900.0
2014-02-03 11:00:00,41.82,41.82,41.64,41.64,184600.0,25.734,25.734,25.6232,25.6232,184600.0
2014-02-03 11:10:00,41.64,41.65,41.58,41.6,116800.0,25.6232,25.6293,25.5863,25.5986,116800.0
2014-02-03 11:20:00,41.6,41.68,41.6,41.61,96100.0,25.5986,25.6478,25.5986,25.6047,96100.0
2014-02-03 11:30:00,41.61,41.63,41.47,41.48,130300.0,25.6047,25.617,25.5186,25.5247,130300.0
2014-02-03 11:40:00,41.48,41.49,41.37,41.39,165300.0,25.5247,25.5309,25.4571,25.4694,165300.0
2014-02-03 11:50:00,41.4,41.41,41.35,41.37,122400.0,25.4755,25.4817,25.4447,25.4571,122400.0
2014-02-03 12:00:00,41.37,41.39,41.3,41.3,160800.0,25.4571,25.4694,25.414,25.414,160800.0
2014-02-03 12:10:00,41.3,41.32,41.21,41.21,155000.0,25.414,25.4263,25.3586,25.3586,155000.0
2014-02-03 12:20:00,41.21,41.27,41.2,41.21,114900.0,25.3586,25.3955,25.3524,25.3586,114900.0
2014-02-03 12:30:00,41.22,41.28,41.21,41.25,111400.0,25.3647,25.4017,25.3586,25.3832,111400.0
2014-02-03 12:40:00,41.25,41.31,41.25,41.27,87600.0,25.3832,25.4201,25.3832,25.3955,87600.0
2014-02-03 12:50:00,41.27,41.3,41.24,41.27,110400.0,25.3955,25.414,25.3771,25.3955,110400.0
2014-02-03 13:00:00,41.27,41.3,41.22,41.23,208400.0,25.3955,25.414,25.3647,25.3709,208400.0
2014-02-03 13:10:00,41.23,41.3,41.23,41.27,84500.0,25.3709,25.414,25.3709,25.3955,84500.0
2014-02-03 13:20:00,41.27,41.32,41.23,41.24,84200.0,25.3955,25.4263,25.3709,25.3771,84200.0
2014-02-03 13:30:00,41.24,41.29,41.2,41.2,124400.0,25.3771,25.4078,25.3524,25.3524,124400.0
2014-02-03 13:40:00,41.2,41.23,41.15,41.19,145200.0,25.3524,25.3709,25.3217,25.3463,145200.0
2014-02-03 13:50:00,41.2,41.23,41.16,41.21,159200.0,25.3524,25.3709,25.3278,25.3586,159200.0
2014-02-03 14:00:00,41.21,41.28,41.21,41.27,121600.0,25.3586,25.4017,25.3586,25.3955,121600.0
2014-02-03 14:10:00,41.27,41.29,41.26,41.27,97100.0,25.3955,25.4078,25.3894,25.3955,97100.0
2014-02-03 14:20:00,41.27,41.31,41.22,41.25,259600.0,25.3955,25.4201,25.3647,25.3832,259600.0
2014-02-03 14:30:00,41.25,41.3,41.24,41.27,316700.0,25.3832,25.414,25.3771,25.3955,316700.0
2014-02-03 14:40:00,41.28,41.31,41.25,41.3,130700.0,25.4017,25.4201,25.3832,25.414,130700.0
2014-02-03 14:50:00,41.3,41.33,41.26,41.31,156600.0,25.414,25.4324,25.3894,25.4201,156600.0
2014-02-03 15:00:00,41.31,41.41,41.31,41.41,206600.0,25.4201,25.4817,25.4201,25.4817,206600.0
2014-02-03 15:10:00,41.41,41.42,41.31,41.32,280300.0,25.4817,25.4878,25.4201,25.4263,280300.0
2014-02-03 15:20:00,41.31,41.39,41.3,41.34,206900.0,25.4201,25.4694,25.414,25.4386,206900.0
2014-02-03 15:30:00,41.34,41.35,41.29,41.3,238900.0,25.4386,25.4447,25.4078,25.414,238900.0
2014-02-03 15:40:00,41.31,41.33,41.18,41.18,360600.0,25.4201,25.4324,25.3401,25.3401,360600.0
2014-02-03 15:50:00,41.19,41.27,41.17,41.27,896500.0,25.3463,25.3955,25.334,25.3955,896500.0
2014-02-04 09:30:00,41.38,41.38,41.03,41.09,176400.0,25.4632,25.4632,25.2478,25.2848,176400.0
2014-02-04 09:40:00,41.1,41.13,41.03,41.03,106500.0,25.2909,25.3094,25.2478,25.2478,106500.0
2014-02-04 09:50:00,41.03,41.11,41.01,41.03,134500.0,25.2478,25.2971,25.2355,25.2478,134500.0
2014-02-04 10:00:00,41.03,41.07,40.89,40.9,283900.0,25.2478,25.2724,25.1617,25.1678,283900.0
2014-02-04 10:10:00,40.9,40.97,40.89,40.93,118400.0,25.1678,25.2109,25.1617,25.1863,118400.0
2014-02-04 10:20:00,40.93,40.98,40.92,40.98,118100.0,25.1863,25.2171,25.1801,25.2171,118100.0
2014-02-04 10:30:00,40.98,41.03,40.91,40.91,164600.0,25.2171,25.2478,25.174,25.174,164600.0
2014-02-04 10:40:00,40.91,40.93,40.87,40.87,110500.0,25.174,25.1863,25.1494,25.1494,110500.0
2014-02-04 10:50:00,40.87,40.88,40.83,40.88,93300.0,25.1494,25.1555,25.1248,25.1555,93300.0
2014-02-04 11:00:00,40.88,40.96,40.86,40.92,107300.0,25.1555,25.2048,25.1432,25.1801,107300.0
2014-02-04 11:10:00,40.92,40.93,40.83,40.84,81500.0,25.1801,25.1863,25.1248,25.1309,81500.0
2014-02-04 11:20:00,40.83,40.85,40.8,40.82,67400.0,25.1248,25.1371,25.1063,25.1186,67400.0
2014-02-04 11:30:00,40.83,40.85,40.79,40.83,108800.0,25.1248,25.1371,25.1001,25.1248,108800.0
2014-02-04 11:40:00,40.83,40.88,40.8,40.85,72000.0,25.1248,25.1555,25.1063,25.1371,72000.0
2014-02-04 11:50:00,40.86,40.88,40.84,40.88,42600.0,25.1432,25.1555,25.1309,25.1555,42600.0
2014-02-04 12:00:00,40.88,40.95,40.88,40.94,70500.0,25.1555,25.1986,25.1555,25.1924,70500.0
2014-02-04 12:10:00,40.95,41.0,40.95,40.97,63000.0,25.1986,25.2294,25.1986,25.2109,63000.0
2014-02-04 12:20:00,40.97,41.06,40.97,41.04,53500.0,25.2109,25.2663,25.2109,25.254,53500.0
2014-02-04 12:30:00,41.05,41.05,41.0,41.0,47300.0,25.2601,25.2601,25.2294,25.2294,47300.0
2014-02-04 12:40:00,41.01,41.05,40.99,41.03,44900.0,25.2355,25.2601,25.2232,25.2478,44900.0
2014-02-04 12:50:00,41.02,41.04,40.98,41.02,37600.0,25.2417,25.254,25.2171,25.2417,37600.0
2014-02-04 13:00:00,41.03,41.08,41.0,41.06,53000.0,25.2478,25.2786,25.2294,25.2663,53000.0
2014-02-04 13:10:00,41.06,41.07,41.0,41.02,48500.0,25.2663,25.2724,25.2294,25.2417,48500.0
2014-02-04 13:20:00,41.01,41.06,41.0,41.05,64800.0,25.2355,25.2663,25.2294,25.2601,64800.0
2014-02-04 13:30:00,41.04,41.04,40.96,41.0,63300.0,25.254,25.254,25.2048,25.2294,63300.0
2014-02-04 13:40:00,40.99,41.02,40.98,41.0,43100.0,25.2232,25.2417,25.2171,25.2294,43100.0
2014-02-04 13:50:00,40.99,41.01,40.94,40.97,63100.0,25.2232,25.2355,25.1924,25.2109,63100.0
2014-02-04 14:00:00,40.97,41.01,40.95,40.98,56600.0,25.2109,25.2355,25.1986,25.2171,56600.0
2014-02-04 14:10:00,40.97,41.01,40.96,40.99,75100.0,25.2109,25.2355,25.2048,25.2232,75100.0
2014-02-04 14:20:00,40.98,41.04,40.96,41.0,56100.0,25.2171,25.254,25.2048,25.2294,56100.0
2014-02-04 14:30:00,41.0,41.02,40.98,40.98,64000.0,25.2294,25.2417,25.2171,25.2171,64000.0
2014-02-04 14:40:00,40.99,41.05,40.98,41.01,77500.0,25.2232,25.2601,25.2171,25.2355,77500.0
2014-02-04 14:50:00,41.01,41.02,40.97,41.01,59700.0,25.2355,25.2417,25.2109,25.2355,59700.0
2014-02-04 15:00:00,41.01,41.07,41.01,41.05,82600.0,25.2355,25.2724,25.2355,25.2601,82600.0
2014-02-04 15:10:00,41.06,41.06,40.97,40.99,70800.0,25.2663,25.2663,25.2109,25.2232,70800.0
2014-02-04 15:20:00,40.99,41.0,40.88,40.88,101100.0,25.2232,25.2294,25.1555,25.1555,101100.0
2014-02-04 15:30:00,40.89,41.0,40.89,40.97,190600.0,25.1617,25.2294,25.1617,25.2109,190600.0
2014-02-04 15:40:00,40.98,41.01,40.96,40.98,262500.0,25.2171,25.2355,25.2048,25.2171,262500.0
2014-02-04 15:50:00,40.98,41.05,40.97,40.99,387500.0,25.2171,25.2601,25.2109,25.2232,387500.0
2014-02-05 09:30:00,40.9,40.93,40.76,40.91,167000.0,25.1678,25.1863,25.0817,25.174,167000.0
2014-02-05 09:40:00,40.91,40.98,40.91,40.96,100800.0,25.174,25.2171,25.174,25.2048,100800.0
2014-02-05 09:50:00,40.97,40.97,40.88,40.88,60300.0,25.2109,25.2109,25.1555,25.1555,60300.0
2014-02-05 10:00:00,40.88,41.05,40.87,40.98,174400.0,25.1555,25.2601,25.1494,25.2171,174400.0
2014-02-05 10:10:00,40.98,41.01,40.91,40.95,146700.0,25.2171,25.2355,25.174,25.1986,146700.0
2014-02-05 10:20:00,40.95,41.01,40.86,40.91,163100.0,25.1986,25.2355,25.1432,25.174,163100.0
2014-02-05 10:30:00,40.91,40.93,40.85,40.88,223300.0,25.174,25.1863,25.1371,25.1555,223300.0
2014-02-05 10:40:00,40.88,40.92,40.87,40.91,81200.0,25.1555,25.1801,25.1494,25.174,81200.0
2014-02-05 10:50:00,40.91,40.92,40.87,40.88,80000.0,25.174,25.1801,25.1494,25.1555,80000.0
2014-02-05 11:00:00,40.88,40.89,40.81,40.82,101800.0,25.1555,25.1617,25.1125,25.1186,101800.0
2014-02-05 11:10:00,40.82,40.88,40.81,40.84,83800.0,25.1186,25.1555,25.1125,25.1309,83800.0
2014-02-05 11:20:00,40.84,40.91,40.84,40.88,74800.0,25.1309,25.174,25.1309,25.1555,74800.0
2014-02-05 11:30:00,40.89,40.9,40.84,40.85,80300.0,25.1617,25.1678,25.1309,25.1371,80300.0
2014-02-05 11:40:00,40.85,40.92,40.83,40.87,96600.0,25.1371,25.1801,25.1248,25.1494,96600.0
2014-02-05 11:50:00,40.87,40.88,40.84,40.84,84700.0,25.1494,25.1555,25.1309,25.1309,84700.0
2014-02-05 12:00:00,40.84,40.87,40.78,40.79,88100.0,25.1309,25.1494,25.094,25.1001,88100.0
2014-02-05 12:10:00,40.79,40.85,40.76,40.85,63400.0,25.1001,25.1371,25.0817,25.1371,63400.0
2014-02-05 12:20:00,40.85,40.85,40.8,40.8,38600.0,25.1371,25.1371,25.1063,25.1063,38600.0
2014-02-05 12:30:00,40.81,40.82,40.77,40.79,51000.0,25.1125,25.1186,25.0878,25.1001,51000.0
2014-02-05 12:40:00,40.79,40.84,40.78,40.82,34200.0,25.1001,25.1309,25.094,25.1186,34200.0
2014-02-05 12:50:00,40.82,40.9,40.81,40.88,49100.0,25.1186,25.1678,25.1125,25.1555,49100.0
2014-02-05 13:00:00,40.88,40.94,40.88,40.93,50900.0,25.1555,25.1924,25.1555,25.1863,50900.0
2014-02-05 13:10:00,40.92,40.95,40.91,40.94,35000.0,25.1801,25.1986,25.174,25.1924,35000.0
2014-02-05 13:20:00,40.95,40.95,40.9,40.9,36000.0,25.1986,25.1986,25.1678,25.1678,36000.0
2014-02-05 13:30:00,40.91,40.92,40.87,40.9,48300.0,25.174,25.1801,25.1494,25.1678,48300.0
2014-02-05 13:40:00,40.9,40.93,40.88,40.92,47100.0,25.1678,25.1863,25.1555,25.1801,47100.0
2014-02-05 13:50:00,40.92,40.93,40.89,40.91,36700.0,25.1801,25.1863,25.1617,25.174,36700.0
2014-02-05 14:00:00,40.9,40.93,40.86,40.9,51800.0,25.1678,25.1863,25.1432,25.1678,51800.0
2014-02-05 14:10:00,40.9,40.91,40.82,40.83,62700.0,25.1678,25.174,25.1186,25.1248,62700.0
2014-02-05 14:20:00,40.82,40.84,40.81,40.83,55400.0,25.1186,25.1309,25.1125,25.1248,55400.0
2014-02-05 14:30:00,40.84,40.88,40.8,40.83,48600.0,25.1309,25.1555,25.1063,25.1248,48600.0
2014-02-05 14:40:00,40.83,40.85,40.82,40.83,43200.0,25.1248,25.1371,25.1186,25.1248,43200.0
2014-02-05 14:50:00,40.82,40.85,40.8,40.83,47700.0,25.1186,25.1371,25.1063,25.1248,47700.0
2014-02-05 15:00:00,40.83,40.84,40.79,40.84,58000.0,25.1248,25.1309,25.1001,25.1309,58000.0
2014-02-05 15:10:00,40.85,40.86,40.82,40.84,61500.0,25.1371,25.1432,25.1186,25.1309,61500.0
2014-02-05 15:20:00,40.85,40.89,40.83,40.86,58100.0,25.1371,25.1617,25.1248,25.1432,58100.0
2014-02-05 15:30:00,40.87,40.89,40.84,40.86,83500.0,25.1494,25.1617,25.1309,25.1432,83500.0
2014-02-05 15:40:00,40.87,40.89,40.83,40.88,129700.0,25.1494,25.1617,25.1248,25.1555,129700.0
2014-02-05 15:50:00,40.87,40.87,40.82,40.84,188900.0,25.1494,25.1494,25.1186,25.1309,188900.0
2014-02-06 09:30:00,40.83,40.92,40.7,40.75,166900.0,25.1248,25.1801,25.0448,25.0755,166900.0
2014-02-06 09:40:00,40.75,40.85,40.7,40.83,99700.0,25.0755,25.1371,25.0448,25.1248,99700.0
2014-02-06 09:50:00,40.83,40.85,40.79,40.82,68500.0,25.1248,25.1371,25.1001,25.1186,68500.0
2014-02-06 10:00:00,40.83,40.88,40.79,40.86,55000.0,25.1248,25.1555,25.1001,25.1432,55000.0
2014-02-06 10:10:00,40.86,40.87,40.78,40.8,35700.0,25.1432,25.1494,25.094,25.1063,35700.0
2014-02-06 10:20:00,40.8,40.8,40.73,40.76,63900.0,25.1063,25.1063,25.0632,25.0817,63900.0
2014-02-06 10:30:00,40.76,40.82,40.74,40.8,69300.0,25.0817,25.1186,25.0694,25.1063,69300.0
2014-02-06 10:40:00,40.8,40.87,40.79,40.81,62900.0,25.1063,25.1494,25.1001,25.1125,62900.0
2014-02-06 10:50:00,40.82,40.91,40.77,40.89,131800.0,25.1186,25.174,25.0878,25.1617,131800.0
2014-02-06 11:00:00,40.89,40.89,40.86,40.87,38200.0,25.1617,25.1617,25.1432,25.1494,38200.0
2014-02-06 11:10:00,40.86,40.89,40.84,40.84,33500.0,25.1432,25.1617,25.1309,25.1309,33500.0
2014-02-06 11:20:00,40.84,40.93,40.84,40.93,43700.0,25.1309,25.1863,25.1309,25.1863,43700.0
2014-02-06 11:30:00,40.94,41.0,40.93,40.96,45300.0,25.1924,25.2294,25.1863,25.2048,45300.0
2014-02-06 11:40:00,40.96,41.06,40.96,41.06,75100.0,25.2048,25.2663,25.2048,25.2663,75100.0
2014-02-06 11:50:00,41.05,41.05,40.96,40.99,193100.0,25.2601,25.2601,25.2048,25.2232,193100.0
2014-02-06 12:00:00,40.99,41.0,40.97,41.0,47500.0,25.2232,25.2294,25.2109,25.2294,47500.0
2014-02-06 12:10:00,40.99,41.0,40.97,40.97,51000.0,25.2232,25.2294,25.2109,25.2109,51000.0
2014-02-06 12:20:00,40.97,40.99,40.96,40.98,81300.0,25.2109,25.2232,25.2048,25.2171,81300.0
2014-02-06 12:30:00,40.97,40.98,40.93,40.97,55500.0,25.2109,25.2171,25.1863,25.2109,55500.0
2014-02-06 12:40:00,40.97,40.98,40.93,40.95,30300.0,25.2109,25.2171,25.1863,25.1986,30300.0
2014-02-06 12:50:00,40.95,40.95,40.93,40.93,30600.0,25.1986,25.1986,25.1863,25.1863,30600.0
2014-02-06 13:00:00,40.94,40.94,40.9,40.91,30800.0,25.1924,25.1924,25.1678,25.174,30800.0
2014-02-06 13:10:00,40.9,40.92,40.84,40.85,68700.0,25.1678,25.1801,25.1309,25.1371,68700.0
2014-02-06 13:20:00,40.85,40.88,40.83,40.84,47100.0,25.1371,25.1555,25.1248,25.1309,47100.0
2014-02-06 13:30:00,40.83,40.87,40.8,40.84,59500.0,25.1248,25.1494,25.1063,25.1309,59500.0
2014-02-06 13:40:00,40.84,40.88,40.84,40.87,27800.0,25.1309,25.1555,25.1309,25.1494,27800.0
2014-02-06 13:50:00,40.87,40.88,40.85,40.86,34900.0,25.1494,25.1555,25.1371,25.1432,34900.0
2014-02-06 14:00:00,40.85,40.93,40.85,40.91,33300.0,25.1371,25.1863,25.1371,25.174,33300.0
2014-02-06 14:10:00,40.91,40.96,40.91,40.95,65400.0,25.174,25.2048,25.174,25.1986,65400.0
2014-02-06 14:20:00,40.94,40.97,40.94,40.97,86400.0,25.1924,25.2109,25.1924,25.2109,86400.0
2014-02-06 14:30:00,40.96,40.96,40.9,40.91,41500.0,25.2048,25.2048,25.1678,25.174,41500.0
2014-02-06 14:40:00,40.9,40.92,40.87,40.9,49400.0,25.1678,25.1801,25.1494,25.1678,49400.0
2014-02-06 14:50:00,40.89,40.9,40.87,40.88,54700.0,25.1617,25.1678,25.1494,25.1555,54700.0
2014-02-06 15:00:00,40.88,40.91,40.86,40.89,44900.0,25.1555,25.174,25.1432,25.1617,44900.0
2014-02-06 15:10:00,40.89,40.89,40.84,40.88,53000.0,25.1617,25.1617,25.1309,25.1555,53000.0
2014-02-06 15:20:00,40.87,40.88,40.85,40.87,58800.0,25.1494,25.1555,25.1371,25.1494,58800.0
2014-02-06 15:30:00,40.87,40.88,40.84,40.86,73700.0,25.1494,25.1555,25.1309,25.1432,73700.0
2014-02-06 15:40:00,40.85,40.91,40.85,40.86,110000.0,25.1371,25.174,25.1371,25.1432,110000.0
2014-02-06 15:50:00,40.86,40.94,40.85,40.91,243400.0,25.1432,25.1924,25.1371,25.174,243400.0
2014-02-07 09:30:00,41.05,41.12,40.95,41.05,171900.0,25.2601,25.3032,25.1986,25.2601,171900.0
2014-02-07 09:40:00,41.06,41.21,41.05,41.19,92600.0,25.2663,25.3586,25.2601,25.3463,92600.0
2014-02-07 09:50:00,41.18,41.24,41.16,41.22,101400.0,25.3401,25.3771,25.3278,25.3647,101400.0
2014-02-07 10:00:00,41.23,41.28,41.19,41.21,111900.0,25.3709,25.4017,25.3463,25.3586,111900.0
2014-02-07 10:10:00,41.22,41.24,41.12,41.18,106700.0,25.3647,25.3771,25.3032,25.3401,106700.0
2014-02-07 10:20:00,41.17,41.18,41.12,41.16,85600.0,25.334,25.3401,25.3032,25.3278,85600.0
2014-02-07 10:30:00,41.16,41.21,41.15,41.17,122500.0,25.3278,25.3586,25.3217,25.334,122500.0
2014-02-07 10:40:00,41.17,41.22,41.16,41.22,106300.0,25.334,25.3647,25.3278,25.3647,106300.0
2014-02-07 10:50:00,41.23,41.28,41.21,41.26,121000.0,25.3709,25.4017,25.3586,25.3894,121000.0
2014-02-07 11:00:00,41.26,41.26,41.22,41.22,54700.0,25.3894,25.3894,25.3647,25.3647,54700.0
2014-02-07 11:10:00,41.22,41.24,41.18,41.22,61100.0,25.3647,25.3771,25.3401,25.3647,61100.0
2014-02-07 11:20:00,41.21,41.26,41.21,41.23,36100.0,25.3586,25.3894,25.3586,25.3709,36100.0
2014-02-07 11:30:00,41.23,41.3,41.2,41.21,90000.0,25.3709,25.414,25.3524,25.3586,90000.0
2014-02-07 11:40:00,41.21,41.21,41.16,41.16,79700.0,25.3586,25.3586,25.3278,25.3278,79700.0
2014-02-07 11:50:00,41.17,41.19,41.16,41.19,56100.0,25.334,25.3463,25.3278,25.3463,56100.0
2014-02-07 12:00:00,41.18,41.18,41.11,41.13,69800.0,25.3401,25.3401,25.2971,25.3094,69800.0
2014-02-07 12:10:00,41.13,41.15,41.11,41.12,49500.0,25.3094,25.3217,25.2971,25.3032,49500.0
2014-02-07 12:20:00,41.12,41.12,41.06,41.1,126700.0,25.3032,25.3032,25.2663,25.2909,126700.0
2014-02-07 12:30:00,41.09,41.12,41.08,41.1,54400.0,25.2848,25.3032,25.2786,25.2909,54400.0
2014-02-07 12:40:00,41.09,41.11,41.07,41.07,34700.0,25.2848,25.2971,25.2724,25.2724,34700.0
2014-02-07 12:50:00,41.07,41.08,41.06,41.06,24800.0,25.2724,25.2786,25.2663,25.2663,24800.0
2014-02-07 13:00:00,41.07,41.11,41.05,41.11,51100.0,25.2724,25.2971,25.2601,25.2971,51100.0
2014-02-07 13:10:00,41.11,41.14,41.1,41.1,43700.0,25.2971,25.3155,25.2909,25.2909,43700.0
2014-02-07 13:20:00,41.1,41.1,41.02,41.03,53500.0,25.2909,25.2909,25.2417,25.2478,53500.0
2014-02-07 13:30:00,41.03,41.04,41.02,41.02,77600.0,25.2478,25.254,25.2417,25.2417,77600.0
2014-02-07 13:40:00,41.02,41.05,41.02,41.02,138300.0,25.2417,25.2601,25.2417,25.2417,138300.0
2014-02-07 13:50:00,41.02,41.05,41.01,41.05,83000.0,25.2417,25.2601,25.2355,25.2601,83000.0
2014-02-07 14:00:00,41.05,41.05,41.01,41.02,70000.0,25.2601,25.2601,25.2355,25.2417,70000.0
2014-02-07 14:10:00,41.01,41.02,41.0,41.01,56700.0,25.2355,25.2417,25.2294,25.2355,56700.0
2014-02-07 14:20:00,41.01,41.02,41.0,41.01,66000.0,25.2355,25.2417,25.2294,25.2355,66000.0
2014-02-07 14:30:00,41.01,41.01,40.95,40.99,78700.0,25.2355,25.2355,25.1986,25.2232,78700.0
2014-02-07 14:40:00,41.0,41.01,40.98,40.98,56400.0,25.2294,25.2355,25.2171,25.2171,56400.0
2014-02-07 14:50:00,40.98,41.01,40.96,41.0,44100.0,25.2171,25.2355,25.2048,25.2294,44100.0
2014-02-07 15:00:00,41.0,41.06,41.0,41.03,102900.0,25.2294,25.2663,25.2294,25.2478,102900.0
2014-02-07 15:10:00,41.02,41.04,41.0,41.01,82400.0,25.2417,25.254,25.2294,25.2355,82400.0
2014-02-07 15:20:00,41.02,41.02,41.0,41.02,134700.0,25.2417,25.2417,25.2294,25.2417,134700.0
2014-02-07 15:30:00,41.02,41.05,41.02,41.05,187100.0,25.2417,25.2601,25.2417,25.2601,187100.0
2014-02-07 15:40:00,41.04,41.08,41.03,41.07,287200.0,25.254,25.2786,25.2478,25.2724,287200.0
2014-02-07 15:50:00,41.07,41.13,41.06,41.09,342900.0,25.2724,25.3094,25.2663,25.2848,342900.0
2014-02-10 09:30:00,41.0,41.13,40.89,41.1,128100.0,25.2294,25.3094,25.1617,25.2909,128100.0
2014-02-10 09:40:00,41.1,41.12,41.0,41.08,39900.0,25.2909,25.3032,25.2294,25.2786,39900.0
2014-02-10 09:50:00,41.07,41.13,41.05,41.11,37900.0,25.2724,25.3094,25.2601,25.2971,37900.0
2014-02-10 10:00:00,41.11,41.26,41.1,41.26,85400.0,25.2971,25.3894,25.2909,25.3894,85400.0
2014-02-10 10:10:00,41.26,41.32,41.26,41.27,67700.0,25.3894,25.4263,25.3894,25.3955,67700.0
2014-02-10 10:20:00,41.28,41.32,41.26,41.27,51800.0,25.4017,25.4263,25.3894,25.3955,51800.0
2014-02-10 10:30:00,41.28,41.31,41.27,41.31,57500.0,25.4017,25.4201,25.3955,25.4201,57500.0
2014-02-10 10:40:00,41.31,41.37,41.31,41.36,29700.0,25.4201,25.4571,25.4201,25.4509,29700.0
2014-02-10 10:50:00,41.36,41.43,41.36,41.39,49800.0,25.4509,25.494,25.4509,25.4694,49800.0
2014-02-10 11:00:00,41.38,41.41,41.36,41.37,57900.0,25.4632,25.4817,25.4509,25.4571,57900.0
2014-02-10 11:10:00,41.37,41.43,41.37,41.37,44600.0,25.4571,25.494,25.4571,25.4571,44600.0
2014-02-10 11:20:00,41.38,41.39,41.3,41.3,39900.0,25.4632,25.4694,25.414,25.414,39900.0
2014-02-10 11:30:00,41.3,41.37,41.3,41.34,39400.0,25.414,25.4571,25.414,25.4386,39400.0
2014-02-10 11:40:00,41.35,41.35,41.27,41.27,36600.0,25.4447,25.4447,25.3955,25.3955,36600.0
2014-02-10 11:50:00,41.27,41.29,41.23,41.23,27900.0,25.3955,25.4078,25.3709,25.3709,27900.0
2014-02-10 12:00:00,41.23,41.24,41.2,41.23,33100.0,25.3709,25.3771,25.3524,25.3709,33100.0
2014-02-10 12:10:00,41.22,41.22,41.17,41.18,55300.0,25.3647,25.3647,25.334,25.3401,55300.0
2014-02-10 12:20:00,41.18,41.23,41.17,41.18,29000.0,25.3401,25.3709,25.334,25.3401,29000.0
2014-02-10 12:30:00,41.18,41.19,41.14,41.14,37100.0,25.3401,25.3463,25.3155,25.3155,37100.0
2014-02-10 12:40:00,41.15,41.24,41.14,41.24,99800.0,25.3217,25.3771,25.3155,25.3771,99800.0
2014-02-10 12:50:00,41.23,41.23,41.21,41.23,33700.0,25.3709,25.3709,25.3586,25.3709,33700.0
2014-02-10 13:00:00,41.23,41.29,41.22,41.25,55300.0,25.3709,25.4078,25.3647,25.3832,55300.0
2014-02-10 13:10:00,41.25,41.25,41.2,41.2,41600.0,25.3832,25.3832,25.3524,25.3524,41600.0
2014-02-10 13:20:00,41.2,41.22,41.18,41.22,47800.0,25.3524,25.3647,25.3401,25.3647,47800.0
2014-02-10 13:30:00,41.23,41.23,41.17,41.2,92500.0,25.3709,25.3709,25.334,25.3524,92500.0
2014-02-10 13:40:00,41.19,41.2,41.17,41.2,42200.0,25.3463,25.3524,25.334,25.3524,42200.0
2014-02-10 13:50:00,41.2,41.22,41.16,41.21,65600.0,25.3524,25.3647,25.3278,25.3586,65600.0
2014-02-10 14:00:00,41.2,41.22,41.19,41.22,41300.0,25.3524,25.3647,25.3463,25.3647,41300.0
2014-02-10 14:10:00,41.22,41.26,41.21,41.25,63200.0,25.3647,25.3894,25.3586,25.3832,63200.0
2014-02-10 14:20:00,41.24,41.26,41.23,41.24,43200.0,25.3771,25.3894,25.3709,25.3771,43200.0
2014-02-10 14:30:00,41.23,41.27,41.21,41.27,41300.0,25.3709,25.3955,25.3586,25.3955,41300.0
2014-02-10 14:40:00,41.27,41.27,41.24,41.26,47300.0,25.3955,25.3955,25.3771,25.3894,47300.0
2014-02-10 14:50:00,41.26,41.28,41.22,41.22,70600.0,25.3894,25.4017,25.3647,25.3647,70600.0
2014-02-10 15:00:00,41.23,41.24,41.21,41.23,57200.0,25.3709,25.3771,25.3586,25.3709,57200.0
2014-02-10 15:10:00,41.23,41.24,41.21,41.23,41900.0,25.3709,25.3771,25.3586,25.3709,41900.0
2014-02-10 15:20:00,41.23,41.23,41.2,41.23,54600.0,25.3709,25.3709,25.3524,25.3709,54600.0
2014-02-10 15:30:00,41.23,41.29,41.22,41.27,158600.0,25.3709,25.4078,25.3647,25.3955,158600.0
2014-02-10 15:40:00,41.27,41.32,41.22,41.23,147800.0,25.3955,25.4263,25.3647,25.3709,147800.0
2014-02-10 15:50:00,41.24,41.29,41.23,41.27,173900.0,25.3771,25.4078,25.3709,25.3955,173900.0
2014-02-11 09:30:00,41.28,41.52,41.27,41.39,189700.0,25.4017,25.5494,25.3955,25.4694,189700.0
2014-02-11 09:40:00,41.39,41.44,41.36,41.38,88800.0,25.4694,25.5001,25.4509,25.4632,88800.0
2014-02-11 09:50:00,41.38,41.4,41.31,41.32,76300.0,25.4632,25.4755,25.4201,25.4263,76300.0
2014-02-11 10:00:00,41.33,41.41,41.31,41.4,60400.0,25.4324,25.4817,25.4201,25.4755,60400.0
2014-02-11 10:10:00,41.39,41.43,41.36,41.39,65200.0,25.4694,25.494,25.4509,25.4694,65200.0
2014-02-11 10:20:00,41.39,41.46,41.39,41.43,69600.0,25.4694,25.5124,25.4694,25.494,69600.0
2014-02-11 10:30:00,41.43,41.43,41.37,41.39,55600.0,25.494,25.494,25.4571,25.4694,55600.0
2014-02-11 10:40:00,41.39,41.46,41.39,41.43,107500.0,25.4694,25.5124,25.4694,25.494,107500.0
2014-02-11 10:50:00,41.44,41.48,41.41,41.43,91100.0,25.5001,25.5247,25.4817,25.494,91100.0
2014-02-11 11:00:00,41.44,41.48,41.44,41.48,70300.0,25.5001,25.5247,25.5001,25.5247,70300.0
2014-02-11 11:10:00,41.47,41.55,41.45,41.54,73100.0,25.5186,25.5678,25.5063,25.5617,73100.0
2014-02-11 11:20:00,41.54,41.56,41.51,41.54,78800.0,25.5617,25.574,25.5432,25.5617,78800.0
2014-02-11 11:30:00,41.54,41.63,41.53,41.59,121600.0,25.5617,25.617,25.5555,25.5924,121600.0
2014-02-11 11:40:00,41.59,41.65,41.58,41.63,84800.0,25.5924,25.6293,25.5863,25.617,84800.0
2014-02-11 11:50:00,41.63,41.66,41.6,41.62,81700.0,25.617,25.6355,25.5986,25.6109,81700.0
2014-02-11 12:00:00,41.62,41.64,41.62,41.62,51300.0,25.6109,25.6232,25.6109,25.6109,51300.0
2014-02-11 12:10:00,41.63,41.63,41.58,41.59,72500.0,25.617,25.617,25.5863,25.5924,72500.0
2014-02-11 12:20:00,41.59,41.65,41.57,41.65,50400.0,25.5924,25.6293,25.5801,25.6293,50400.0
2014-02-11 12:30:00,41.64,41.66,41.62,41.63,48600.0,25.6232,25.6355,25.6109,25.617,48600.0
2014-02-11 12:40:00,41.63,41.68,41.59,41.67,37200.0,25.617,25.6478,25.5924,25.6417,37200.0
2014-02-11 12:50:00,41.66,41.68,41.64,41.66,35500.0,25.6355,25.6478,25.6232,25.6355,35500.0
2014-02-11 13:00:00,41.67,41.74,41.64,41.74,79700.0,25.6417,25.6847,25.6232,25.6847,79700.0
2014-02-11 13:10:00,41.74,41.77,41.73,41.75,70100.0,25.6847,25.7032,25.6786,25.6909,70100.0
2014-02-11 13:20:00,41.75,41.76,41.71,41.73,66300.0,25.6909,25.697,25.6663,25.6786,66300.0
2014-02-11 13:30:00,41.74,41.75,41.71,41.71,50600.0,25.6847,25.6909,25.6663,25.6663,50600.0
2014-02-11 13:40:00,41.72,41.76,41.72,41.75,33500.0,25.6724,25.697,25.6724,25.6909,33500.0
2014-02-11 13:50:00,41.75,41.77,41.72,41.72,41700.0,25.6909,25.7032,25.6724,25.6724,41700.0
2014-02-11 14:00:00,41.73,41.73,41.7,41.71,34300.0,25.6786,25.6786,25.6601,25.6663,34300.0
2014-02-11 14:10:00,41.71,41.72,41.67,41.67,34200.0,25.6663,25.6724,25.6417,25.6417,34200.0
2014-02-11 14:20:00,41.68,41.71,41.64,41.67,57500.0,25.6478,25.6663,25.6232,25.6417,57500.0
2014-02-11 14:30:00,41.66,41.67,41.63,41.65,49800.0,25.6355,25.6417,25.617,25.6293,49800.0
2014-02-11 14:40:00,41.66,41.71,41.65,41.7,60700.0,25.6355,25.6663,25.6293,25.6601,60700.0
2014-02-11 14:50:00,41.69,41.73,41.67,41.72,72300.0,25.654,25.6786,25.6417,25.6724,72300.0
2014-02-11 15:00:00,41.71,41.72,41.66,41.69,110200.0,25.6663,25.6724,25.6355,25.654,110200.0
2014-02-11 15:10:00,41.69,41.75,41.68,41.73,87500.0,25.654,25.6909,25.6478,25.6786,87500.0
2014-02-11 15:20:00,41.74,41.74,41.7,41.71,59600.0,25.6847,25.6847,25.6601,25.6663,59600.0
2014-02-11 15:30:00,41.72,41.72,41.67,41.68,78500.0,25.6724,25.6724,25.6417,25.6478,78500.0
2014-02-11 15:40:00,41.67,41.71,41.66,41.67,86800.0,25.6417,25.6663,25.6355,25.6417,86800.0
2014-02-11 15:50:00,41.68,41.69,41.65,41.68,212700.0,25.6478,25.654,25.6293,25.6478,212700.0
2014-02-12 09:30:00,41.65,41.69,41.45,41.55,92800.0,25.6293,25.654,25.5063,25.5678,92800.0
2014-02-12 09:40:00,41.57,41.65,41.55,41.59,48800.0,25.5801,25.6293,25.5678,25.5924,48800.0
2014-02-12 09:50:00,41.6,41.69,41.56,41.68,51600.0,25.5986,25.654,25.574,25.6478,51600.0
2014-02-12 10:00:00,41.68,41.75,41.68,41.73,66900.0,25.6478,25.6909,25.6478,25.6786,66900.0
2014-02-12 10:10:00,41.73,41.73,41.62,41.66,49300.0,25.6786,25.6786,25.6109,25.6355,49300.0
2014-02-12 10:20:00,41.65,41.7,41.59,41.68,56800.0,25.6293,25.6601,25.5924,25.6478,56800.0
2014-02-12 10:30:00,41.68,41.69,41.62,41.69,46300.0,25.6478,25.654,25.6109,25.654,46300.0
2014-02-12 10:40:00,41.69,41.7,41.6,41.61,109200.0,25.654,25.6601,25.5986,25.6047,109200.0
2014-02-12 10:50:00,41.61,41.65,41.6,41.65,48800.0,25.6047,25.6293,25.5986,25.6293,48800.0
2014-02-12 11:00:00,41.65,41.68,41.64,41.66,23600.0,25.6293,25.6478,25.6232,25.6355,23600.0
2014-02-12 11:10:00,41.67,41.68,41.65,41.67,28000.0,25.6417,25.6478,25.6293,25.6417,28000.0
2014-02-12 11:20:00,41.67,41.67,41.63,41.65,36300.0,25.6417,25.6417,25.617,25.6293,36300.0
2014-02-12 11:30:00,41.64,41.66,41.62,41.64,65900.0,25.6232,25.6355,25.6109,25.6232,65900.0
2014-02-12 11:40:00,41.65,41.67,41.63,41.66,63300.0,25.6293,25.6417,25.617,25.6355,63300.0
2014-02-12 11:50:00,41.65,41.67,41.63,41.64,33500.0,25.6293,25.6417,25.617,25.6232,33500.0
2014-02-12 12:00:00,41.64,41.69,41.64,41.67,32200.0,25.6232,25.654,25.6232,25.6417,32200.0
2014-02-12 12:10:00,41.68,41.68,41.61,41.62,31700.0,25.6478,25.6478,25.6047,25.6109,31700.0
2014-02-12 12:20:00,41.63,41.65,41.61,41.63,23600.0,25.617,25.6293,25.6047,25.617,23600.0
2014-02-12 12:30:00,41.63,41.64,41.6,41.61,87900.0,25.617,25.6232,25.5986,25.6047,87900.0
2014-02-12 12:40:00,41.61,41.64,41.6,41.64,25400.0,25.6047,25.6232,25.5986,25.6232,25400.0
2014-02-12 12:50:00,41.63,41.67,41.61,41.67,36400.0,25.617,25.6417,25.6047,25.6417,36400.0
2014-02-12 13:00:00,41.67,41.68,41.65,41.67,36400.0,25.6417,25.6478,25.6293,25.6417,36400.0
2014-02-12 13:10:00,41.66,41.68,41.63,41.67,36300.0,25.6355,25.6478,25.617,25.6417,36300.0
2014-02-12 13:20:00,41.68,41.69,41.66,41.66,15200.0,25.6478,25.654,25.6355,25.6355,15200.0
2014-02-12 13:30:00,41.66,41.68,41.65,41.67,23700.0,25.6355,25.6478,25.6293,25.6417,23700.0
2014-02-12 13:40:00,41.67,41.67,41.63,41.63,32900.0,25.6417,25.6417,25.617,25.617,32900.0
2014-02-12 13:50:00,41.63,41.65,41.62,41.65,25800.0,25.617,25.6293,25.6109,25.6293,25800.0
2014-02-12 14:00:00,41.64,41.66,41.62,41.65,37500.0,25.6232,25.6355,25.6109,25.6293,37500.0
2014-02-12 14:10:00,41.65,41.66,41.62,41.66,39100.0,25.6293,25.6355,25.6109,25.6355,39100.0
2014-02-12 14:20:00,41.65,41.66,41.62,41.62,25400.0,25.6293,25.6355,25.6109,25.6109,25400.0
2014-02-12 14:30:00,41.62,41.62,41.58,41.6,46900.0,25.6109,25.6109,25.5863,25.5986,46900.0
2014-02-12 14:40:00,41.59,41.61,41.57,41.58,60900.0,25.5924,25.6047,25.5801,25.5863,60900.0
2014-02-12 14:50:00,41.58,41.59,41.54,41.57,49000.0,25.5863,25.5924,25.5617,25.5801,49000.0
2014-02-12 15:00:00,41.57,41.6,41.57,41.6,63900.0,25.5801,25.5986,25.5801,25.5986,63900.0
2014-02-12 15:10:00,41.6,41.64,41.58,41.62,68400.0,25.5986,25.6232,25.5863,25.6109,68400.0
2014-02-12 15:20:00,41.62,41.62,41.57,41.59,68600.0,25.6109,25.6109,25.5801,25.5924,68600.0
2014-02-12 15:30:00,41.6,41.63,41.58,41.59,72000.0,25.5986,25.617,25.5863,25.5924,72000.0
2014-02-12 15:40:00,41.58,41.63,41.58,41.63,143000.0,25.5863,25.617,25.5863,25.617,143000.0
2014-02-12 15:50:00,41.63,41.63,41.59,41.62,175100.0,25.617,25.617,25.5924,25.6109,175100.0
2014-02-13 09:30:00,41.53,41.74,41.5,41.66,105900.0,25.5555,25.6847,25.537,25.6355,105900.0
2014-02-13 09:40:00,41.66,41.74,41.63,41.74,54500.0,25.6355,25.6847,25.617,25.6847,54500.0
2014-02-13 09:50:00,41.75,41.78,41.73,41.74,53100.0,25.6909,25.7093,25.6786,25.6847,53100.0
2014-02-13 10:00:00,41.75,41.8,41.71,41.79,63100.0,25.6909,25.7217,25.6663,25.7155,63100.0
2014-02-13 10:10:00,41.78,41.8,41.75,41.79,51700.0,25.7093,25.7217,25.6909,25.7155,51700.0
2014-02-13 10:20:00,41.8,41.84,41.78,41.82,51100.0,25.7217,25.7463,25.7093,25.734,51100.0
2014-02-13 10:30:00,41.82,41.84,41.79,41.81,48900.0,25.734,25.7463,25.7155,25.7278,48900.0
2014-02-13 10:40:00,41.82,41.82,41.79,41.8,24700.0,25.734,25.734,25.7155,25.7217,24700.0
2014-02-13 10:50:00,41.8,41.82,41.75,41.82,72300.0,25.7217,25.734,25.6909,25.734,72300.0
2014-02-13 11:00:00,41.82,41.83,41.77,41.83,37800.0,25.734,25.7401,25.7032,25.7401,37800.0
2014-02-13 11:10:00,41.83,41.96,41.82,41.95,204800.0,25.7401,25.8201,25.734,25.814,204800.0
2014-02-13 11:20:00,41.94,42.01,41.94,42.0,230800.0,25.8078,25.8509,25.8078,25.8447,230800.0
2014-02-13 11:30:00,41.99,42.05,41.97,42.04,223100.0,25.8386,25.8755,25.8263,25.8693,223100.0
2014-02-13 11:40:00,42.03,42.07,42.01,42.04,75900.0,25.8632,25.8878,25.8509,25.8693,75900.0
2014-02-13 11:50:00,42.04,42.05,42.01,42.04,52700.0,25.8693,25.8755,25.8509,25.8693,52700.0
2014-02-13 12:00:00,42.03,42.04,42.01,42.03,40100.0,25.8632,25.8693,25.8509,25.8632,40100.0
2014-02-13 12:10:00,42.02,42.05,41.97,41.98,43600.0,25.857,25.8755,25.8263,25.8324,43600.0
2014-02-13 12:20:00,41.98,42.01,41.97,42.01,36500.0,25.8324,25.8509,25.8263,25.8509,36500.0
2014-02-13 12:30:00,42.0,42.05,42.0,42.04,36000.0,25.8447,25.8755,25.8447,25.8693,36000.0
2014-02-13 12:40:00,42.04,42.05,42.02,42.03,28000.0,25.8693,25.8755,25.857,25.8632,28000.0
2014-02-13 12:50:00,42.04,42.08,42.03,42.07,163100.0,25.8693,25.8939,25.8632,25.8878,163100.0
2014-02-13 13:00:00,42.07,42.14,42.04,42.14,153600.0,25.8878,25.9309,25.8693,25.9309,153600.0
2014-02-13 13:10:00,42.13,42.18,42.13,42.17,53200.0,25.9247,25.9555,25.9247,25.9493,53200.0
2014-02-13 13:20:00,42.17,42.2,42.15,42.16,78000.0,25.9493,25.9678,25.937,25.9432,78000.0
2014-02-13 13:30:00,42.16,42.23,42.15,42.22,168000.0,25.9432,25.9863,25.937,25.9801,168000.0
2014-02-13 13:40:00,42.22,42.23,42.2,42.22,37200.0,25.9801,25.9863,25.9678,25.9801,37200.0
2014-02-13 13:50:00,42.22,42.23,42.19,42.21,61500.0,25.9801,25.9863,25.9616,25.9739,61500.0
2014-02-13 14:00:00,42.21,42.27,42.2,42.25,149400.0,25.9739,26.0109,25.9678,25.9986,149400.0
2014-02-13 14:10:00,42.25,42.29,42.21,42.23,100100.0,25.9986,26.0232,25.9739,25.9863,100100.0
2014-02-13 14:20:00,42.23,42.24,42.11,42.14,114800.0,25.9863,25.9924,25.9124,25.9309,114800.0
2014-02-13 14:30:00,42.14,42.18,42.13,42.15,39100.0,25.9309,25.9555,25.9247,25.937,39100.0
2014-02-13 14:40:00,42.16,42.18,42.14,42.15,119500.0,25.9432,25.9555,25.9309,25.937,119500.0
2014-02-13 14:50:00,42.15,42.22,42.15,42.22,64000.0,25.937,25.9801,25.937,25.9801,64000.0
2014-02-13 15:00:00,42.21,42.24,42.18,42.18,75600.0,25.9739,25.9924,25.9555,25.9555,75600.0
2014-02-13 15:10:00,42.17,42.18,42.16,42.18,90900.0,25.9493,25.9555,25.9432,25.9555,90900.0
2014-02-13 15:20:00,42.18,42.18,42.16,42.17,124800.0,25.9555,25.9555,25.9432,25.9493,124800.0
2014-02-13 15:30:00,42.17,42.24,42.15,42.23,218600.0,25.9493,25.9924,25.937,25.9863,218600.0
2014-02-13 15:40:00,42.24,42.3,42.23,42.28,259700.0,25.9924,26.0293,25.9863,26.017,259700.0
2014-02-13 15:50:00,42.28,42.31,42.23,42.24,484000.0,26.017,26.0355,25.9863,25.9924,484000.0
2014-02-14 09:30:00,42.13,42.29,42.05,42.21,119200.0,25.9247,26.0232,25.8755,25.9739,119200.0
2014-02-14 09:40:00,42.21,42.3,42.19,42.23,54300.0,25.9739,26.0293,25.9616,25.9863,54300.0
2014-02-14 09:50:00,42.07,42.35,42.07,42.32,140900.0,25.8878,26.0601,25.8878,26.0416,140900.0
2014-02-14 10:00:00,42.32,42.36,42.27,42.27,68000.0,26.0416,26.0662,26.0109,26.0109,68000.0
2014-02-14 10:10:00,42.28,42.32,42.24,42.25,89500.0,26.017,26.0416,25.9924,25.9986,89500.0
2014-02-14 10:20:00,42.25,42.33,42.25,42.29,153300.0,25.9986,26.0478,25.9986,26.0232,153300.0
2014-02-14 10:30:00,42.29,42.36,42.29,42.35,89500.0,26.0232,26.0662,26.0232,26.0601,89500.0
2014-02-14 10:40:00,42.36,42.37,42.31,42.37,113600.0,26.0662,26.0724,26.0355,26.0724,113600.0
2014-02-14 10:50:00,42.37,42.38,42.3,42.33,62700.0,26.0724,26.0786,26.0293,26.0478,62700.0
2014-02-14 11:00:00,42.34,42.34,42.27,42.29,66100.0,26.0539,26.0539,26.0109,26.0232,66100.0
2014-02-14 11:10:00,42.29,42.36,42.29,42.35,169500.0,26.0232,26.0662,26.0232,26.0601,169500.0
2014-02-14 11:20:00,42.36,42.36,42.28,42.31,120400.0,26.0662,26.0662,26.017,26.0355,120400.0
2014-02-14 11:30:00,42.31,42.39,42.3,42.38,65800.0,26.0355,26.0847,26.0293,26.0786,65800.0
2014-02-14 11:40:00,42.38,42.38,42.32,42.34,95900.0,26.0786,26.0786,26.0416,26.0539,95900.0
2014-02-14 11:50:00,42.34,42.36,42.32,42.33,42900.0,26.0539,26.0662,26.0416,26.0478,42900.0
2014-02-14 12:00:00,42.32,42.36,42.32,42.33,39000.0,26.0416,26.0662,26.0416,26.0478,39000.0
2014-02-14 12:10:00,42.32,42.33,42.3,42.33,51400.0,26.0416,26.0478,26.0293,26.0478,51400.0
2014-02-14 12:20:00,42.33,42.38,42.32,42.36,48700.0,26.0478,26.0786,26.0416,26.0662,48700.0
2014-02-14 12:30:00,42.35,42.36,42.32,42.32,44600.0,26.0601,26.0662,26.0416,26.0416,44600.0
2014-02-14 12:40:00,42.33,42.37,42.33,42.34,40700.0,26.0478,26.0724,26.0478,26.0539,40700.0
2014-02-14 12:50:00,42.34,42.38,42.34,42.38,28800.0,26.0539,26.0786,26.0539,26.0786,28800.0
2014-02-14 13:00:00,42.38,42.39,42.33,42.36,36200.0,26.0786,26.0847,26.0478,26.0662,36200.0
2014-02-14 13:10:00,42.36,42.36,42.33,42.33,26300.0,26.0662,26.0662,26.0478,26.0478,26300.0
2014-02-14 13:20:00,42.34,42.37,42.33,42.36,29800.0,26.0539,26.0724,26.0478,26.0662,29800.0
2014-02-14 13:30:00,42.36,42.39,42.36,42.37,27100.0,26.0662,26.0847,26.0662,26.0724,27100.0
2014-02-14 13:40:00,42.38,42.41,42.38,42.41,52400.0,26.0786,26.097,26.0786,26.097,52400.0
2014-02-14 13:50:00,42.4,42.46,42.4,42.46,57700.0,26.0909,26.1278,26.0909,26.1278,57700.0
2014-02-14 14:00:00,42.46,42.49,42.45,42.46,39200.0,26.1278,26.1462,26.1216,26.1278,39200.0
2014-02-14 14:10:00,42.47,42.53,42.46,42.52,107500.0,26.1339,26.1709,26.1278,26.1647,107500.0
2014-02-14 14:20:00,42.52,42.55,42.5,42.53,111500.0,26.1647,26.1832,26.1524,26.1709,111500.0
2014-02-14 14:30:00,42.53,42.54,42.47,42.49,49900.0,26.1709,26.177,26.1339,26.1462,49900.0
2014-02-14 14:40:00,42.49,42.52,42.48,42.48,29500.0,26.1462,26.1647,26.1401,26.1401,29500.0
2014-02-14 14:50:00,42.48,42.52,42.48,42.5,42200.0,26.1401,26.1647,26.1401,26.1524,42200.0
2014-02-14 15:00:00,42.5,42.5,42.47,42.49,51600.0,26.1524,26.1524,26.1339,26.1462,51600.0
2014-02-14 15:10:00,42.49,42.5,42.46,42.47,37100.0,26.1462,26.1524,26.1278,26.1339,37100.0
2014-02-14 15:20:00,42.48,42.5,42.46,42.5,44300.0,26.1401,26.1524,26.1278,26.1524,44300.0
2014-02-14 15:30:00,42.5,42.51,42.46,42.5,59900.0,26.1524,26.1585,26.1278,26.1524,59900.0
2014-02-14 15:40:00,42.5,42.53,42.49,42.52,105000.0,26.1524,26.1709,26.1462,26.1647,105000.0
2014-02-14 15:50:00,42.52,42.53,42.49,42.53,180600.0,26.1647,26.1709,26.1462,26.1709,180600.0
2014-02-18 09:30:00,42.49,42.6,42.44,42.6,240400.0,26.1462,26.2139,26.1155,26.2139,240400.0
2014-02-18 09:40:00,42.59,42.69,42.58,42.69,99700.0,26.2078,26.2693,26.2016,26.2693,99700.0
2014-02-18 09:50:00,42.69,42.7,42.61,42.67,92800.0,26.2693,26.2755,26.2201,26.257,92800.0
2014-02-18 10:00:00,42.66,42.72,42.61,42.61,124100.0,26.2509,26.2878,26.2201,26.2201,124100.0
2014-02-18 10:10:00,42.6,42.66,42.6,42.61,93000.0,26.2139,26.2509,26.2139,26.2201,93000.0
2014-02-18 10:20:00,42.6,42.61,42.52,42.55,104200.0,26.2139,26.2201,26.1647,26.1832,104200.0
2014-02-18 10:30:00,42.56,42.6,42.55,42.6,88100.0,26.1893,26.2139,26.1832,26.2139,88100.0
2014-02-18 10:40:00,42.61,42.62,42.49,42.56,70300.0,26.2201,26.2262,26.1462,26.1893,70300.0
2014-02-18 10:50:00,42.56,42.56,42.5,42.51,77000.0,26.1893,26.1893,26.1524,26.1585,77000.0
2014-02-18 11:00:00,42.52,42.56,42.5,42.56,57000.0,26.1647,26.1893,26.1524,26.1893,57000.0
2014-02-18 11:10:00,42.56,42.57,42.52,42.54,94500.0,26.1893,26.1955,26.1647,26.177,94500.0
2014-02-18 11:20:00,42.53,42.57,42.51,42.54,47300.0,26.1709,26.1955,26.1585,26.177,47300.0
2014-02-18 11:30:00,42.55,42.56,42.51,42.51,24600.0,26.1832,26.1893,26.1585,26.1585,24600.0
2014-02-18 11:40:00,42.52,42.56,42.51,42.56,43400.0,26.1647,26.1893,26.1585,26.1893,43400.0
2014-02-18 11:50:00,42.55,42.58,42.52,42.56,55800.0,26.1832,26.2016,26.1647,26.1893,55800.0
2014-02-18 12:00:00,42.57,42.59,42.55,42.58,48700.0,26.1955,26.2078,26.1832,26.2016,48700.0
2014-02-18 12:10:00,42.58,42.62,42.58,42.59,40700.0,26.2016,26.2262,26.2016,26.2078,40700.0
2014-02-18 12:20:00,42.59,42.63,42.56,42.6,39600.0,26.2078,26.2324,26.1893,26.2139,39600.0
2014-02-18 12:30:00,42.6,42.66,42.59,42.6,84600.0,26.2139,26.2509,26.2078,26.2139,84600.0
2014-02-18 12:40:00,42.6,42.6,42.54,42.57,39200.0,26.2139,26.2139,26.177,26.1955,39200.0
2014-02-18 12:50:00,42.57,42.58,42.51,42.54,34300.0,26.1955,26.2016,26.1585,26.177,34300.0
2014-02-18 13:00:00,42.55,42.58,42.51,42.51,45800.0,26.1832,26.2016,26.1585,26.1585,45800.0
2014-02-18 13:10:00,42.52,42.55,42.52,42.53,34300.0,26.1647,26.1832,26.1647,26.1709,34300.0
2014-02-18 13:20:00,42.52,42.53,42.51,42.52,40000.0,26.1647,26.1709,26.1585,26.1647,40000.0
2014-02-18 13:30:00,42.52,42.52,42.48,42.49,48300.0,26.1647,26.1647,26.1401,26.1462,48300.0
2014-02-18 13:40:00,42.48,42.51,42.46,42.48,52300.0,26.1401,26.1585,26.1278,26.1401,52300.0
2014-02-18 13:50:00,42.48,42.51,42.47,42.5,43900.0,26.1401,26.1585,26.1339,26.1524,43900.0
2014-02-18 14:00:00,42.5,42.52,42.49,42.52,23700.0,26.1524,26.1647,26.1462,26.1647,23700.0
2014-02-18 14:10:00,42.51,42.52,42.51,42.51,26600.0,26.1585,26.1647,26.1585,26.1585,26600.0
2014-02-18 14:20:00,42.52,42.52,42.49,42.5,45700.0,26.1647,26.1647,26.1462,26.1524,45700.0
2014-02-18 14:30:00,42.49,42.49,42.45,42.47,30500.0,26.1462,26.1462,26.1216,26.1339,30500.0
2014-02-18 14:40:00,42.47,42.47,42.45,42.47,35700.0,26.1339,26.1339,26.1216,26.1339,35700.0
2014-02-18 14:50:00,42.46,42.48,42.45,42.47,30900.0,26.1278,26.1401,26.1216,26.1339,30900.0
2014-02-18 15:00:00,42.47,42.49,42.47,42.49,31600.0,26.1339,26.1462,26.1339,26.1462,31600.0
2014-02-18 15:10:00,42.49,42.52,42.48,42.51,51300.0,26.1462,26.1647,26.1401,26.1585,51300.0
2014-02-18 15:20:00,42.51,42.61,42.5,42.52,261400.0,26.1585,26.2201,26.1524,26.1647,261400.0
2014-02-18 15:30:00,42.52,42.54,42.51,42.52,87700.0,26.1647,26.177,26.1585,26.1647,87700.0
2014-02-18 15:40:00,42.52,42.57,42.5,42.52,187600.0,26.1647,26.1955,26.1524,26.1647,187600.0
2014-02-18 15:50:00,42.52,42.55,42.49,42.53,209900.0,26.1647,26.1832,26.1462,26.1709,209900.0
2014-02-19 09:30:00,42.43,42.48,42.2,42.36,151900.0,26.1093,26.1401,25.9678,26.0662,151900.0
2014-02-19 09:40:00,42.36,42.45,42.34,42.44,46600.0,26.0662,26.1216,26.0539,26.1155,46600.0
2014-02-19 09:50:00,42.44,42.49,42.43,42.49,41200.0,26.1155,26.1462,26.1093,26.1462,41200.0
2014-02-19 10:00:00,42.49,42.66,42.48,42.6,98600.0,26.1462,26.2509,26.1401,26.2139,98600.0
2014-02-19 10:10:00,42.6,42.68,42.59,42.68,44800.0,26.2139,26.2632,26.2078,26.2632,44800.0
2014-02-19 10:20:00,42.68,42.7,42.63,42.66,55800.0,26.2632,26.2755,26.2324,26.2509,55800.0
2014-02-19 10:30:00,42.65,42.68,42.56,42.58,42700.0,26.2447,26.2632,26.1893,26.2016,42700.0
2014-02-19 10:40:00,42.57,42.62,42.55,42.62,41500.0,26.1955,26.2262,26.1832,26.2262,41500.0
2014-02-19 10:50:00,42.61,42.64,42.6,42.62,47800.0,26.2201,26.2385,26.2139,26.2262,47800.0
2014-02-19 11:00:00,42.62,42.64,42.61,42.61,51200.0,26.2262,26.2385,26.2201,26.2201,51200.0
2014-02-19 11:10:00,42.61,42.63,42.58,42.59,41800.0,26.2201,26.2324,26.2016,26.2078,41800.0
2014-02-19 11:20:00,42.58,42.61,42.56,42.58,46000.0,26.2016,26.2201,26.1893,26.2016,46000.0
2014-02-19 11:30:00,42.58,42.6,42.54,42.58,43000.0,26.2016,26.2139,26.177,26.2016,43000.0
2014-02-19 11:40:00,42.57,42.63,42.57,42.62,23100.0,26.1955,26.2324,26.1955,26.2262,23100.0
2014-02-19 11:50:00,42.63,42.63,42.52,42.52,62600.0,26.2324,26.2324,26.1647,26.1647,62600.0
2014-02-19 12:00:00,42.52,42.52,42.47,42.48,91400.0,26.1647,26.1647,26.1339,26.1401,91400.0
2014-02-19 12:10:00,42.48,42.49,42.43,42.46,45300.0,26.1401,26.1462,26.1093,26.1278,45300.0
2014-02-19 12:20:00,42.47,42.47,42.4,42.42,23700.0,26.1339,26.1339,26.0909,26.1032,23700.0
2014-02-19 12:30:00,42.43,42.44,42.38,42.4,27100.0,26.1093,26.1155,26.0786,26.0909,27100.0
2014-02-19 12:40:00,42.39,42.4,42.34,42.37,50400.0,26.0847,26.0909,26.0539,26.0724,50400.0
2014-02-19 12:50:00,42.37,42.39,42.35,42.38,34000.0,26.0724,26.0847,26.0601,26.0786,34000.0
2014-02-19 13:00:00,42.38,42.44,42.37,42.44,29600.0,26.0786,26.1155,26.0724,26.1155,29600.0
2014-02-19 13:10:00,42.45,42.47,42.42,42.46,25600.0,26.1216,26.1339,26.1032,26.1278,25600.0
2014-02-19 13:20:00,42.47,42.56,42.47,42.52,41000.0,26.1339,26.1893,26.1339,26.1647,41000.0
2014-02-19 13:30:00,42.52,42.54,42.49,42.49,39000.0,26.1647,26.177,26.1462,26.1462,39000.0
2014-02-19 13:40:00,42.49,42.51,42.45,42.46,70100.0,26.1462,26.1585,26.1216,26.1278,70100.0
2014-02-19 13:50:00,42.45,42.47,42.44,42.45,39700.0,26.1216,26.1339,26.1155,26.1216,39700.0
2014-02-19 14:00:00,42.45,42.55,42.44,42.53,78000.0,26.1216,26.1832,26.1155,26.1709,78000.0
2014-02-19 14:10:00,42.52,42.53,42.38,42.39,52700.0,26.1647,26.1709,26.0786,26.0847,52700.0
2014-02-19 14:20:00,42.4,42.42,42.34,42.4,72400.0,26.0909,26.1032,26.0539,26.0909,72400.0
2014-02-19 14:30:00,42.39,42.41,42.35,42.4,42300.0,26.0847,26.097,26.0601,26.0909,42300.0
2014-02-19 14:40:00,42.4,42.4,42.31,42.35,98400.0,26.0909,26.0909,26.0355,26.0601,98400.0
2014-02-19 14:50:00,42.34,42.39,42.31,42.34,73700.0,26.0539,26.0847,26.0355,26.0539,73700.0
2014-02-19 15:00:00,42.34,42.35,42.3,42.31,45700.0,26.0539,26.0601,26.0293,26.0355,45700.0
2014-02-19 15:10:00,42.31,42.32,42.26,42.28,90600.0,26.0355,26.0416,26.0047,26.017,90600.0
2014-02-19 15:20:00,42.27,42.28,42.18,42.2,77800.0,26.0109,26.017,25.9555,25.9678,77800.0
2014-02-19 15:30:00,42.2,42.23,42.17,42.23,108300.0,25.9678,25.9863,25.9493,25.9863,108300.0
2014-02-19 15:40:00,42.23,42.24,42.14,42.16,109400.0,25.9863,25.9924,25.9309,25.9432,109400.0
2014-02-19 15:50:00,42.16,42.17,42.1,42.16,292700.0,25.9432,25.9493,25.9063,25.9432,292700.0
2014-02-20 09:30:00,42.24,42.4,42.23,42.28,154300.0,25.9924,26.0909,25.9863,26.017,154300.0
2014-02-20 09:40:00,42.28,42.37,42.18,42.26,128600.0,26.017,26.0724,25.9555,26.0047,128600.0
2014-02-20 09:50:00,42.26,42.26,42.13,42.18,62600.0,26.0047,26.0047,25.9247,25.9555,62600.0
2014-02-20 10:00:00,42.18,42.19,42.06,42.07,77500.0,25.9555,25.9616,25.8816,25.8878,77500.0
2014-02-20 10:10:00,42.08,42.21,42.08,42.2,73300.0,25.8939,25.9739,25.8939,25.9678,73300.0
2014-02-20 10:20:00,42.21,42.24,42.16,42.23,51300.0,25.9739,25.9924,25.9432,25.9863,51300.0
2014-02-20 10:30:00,42.24,42.28,42.22,42.25,51500.0,25.9924,26.017,25.9801,25.9986,51500.0
2014-02-20 10:40:00,42.26,42.34,42.23,42.29,64100.0,26.0047,26.0539,25.9863,26.0232,64100.0
2014-02-20 10:50:00,42.28,42.32,42.26,42.28,32200.0,26.017,26.0416,26.0047,26.017,32200.0
2014-02-20 11:00:00,42.28,42.33,42.28,42.32,31500.0,26.017,26.0478,26.017,26.0416,31500.0
2014-02-20 11:10:00,42.32,42.34,42.29,42.33,37300.0,26.0416,26.0539,26.0232,26.0478,37300.0
2014-02-20 11:20:00,42.33,42.38,42.33,42.37,46700.0,26.0478,26.0786,26.0478,26.0724,46700.0
2014-02-20 11:30:00,42.38,42.4,42.35,42.4,78700.0,26.0786,26.0909,26.0601,26.0909,78700.0
2014-02-20 11:40:00,42.39,42.4,42.35,42.39,41700.0,26.0847,26.0909,26.0601,26.0847,41700.0
2014-02-20 11:50:00,42.38,42.38,42.3,42.3,48000.0,26.0786,26.0786,26.0293,26.0293,48000.0
2014-02-20 12:00:00,42.3,42.37,42.3,42.35,57800.0,26.0293,26.0724,26.0293,26.0601,57800.0
2014-02-20 12:10:00,42.35,42.4,42.34,42.39,46500.0,26.0601,26.0909,26.0539,26.0847,46500.0
2014-02-20 12:20:00,42.39,42.52,42.39,42.51,45400.0,26.0847,26.1647,26.0847,26.1585,45400.0
2014-02-20 12:30:00,42.5,42.54,42.45,42.51,76200.0,26.1524,26.177,26.1216,26.1585,76200.0
2014-02-20 12:40:00,42.5,42.55,42.48,42.54,83000.0,26.1524,26.1832,26.1401,26.177,83000.0
2014-02-20 12:50:00,42.54,42.57,42.5,42.57,63500.0,26.177,26.1955,26.1524,26.1955,63500.0
2014-02-20 13:00:00,42.57,42.58,42.52,42.54,71800.0,26.1955,26.2016,26.1647,26.177,71800.0
2014-02-20 13:10:00,42.54,42.54,42.43,42.44,47200.0,26.177,26.177,26.1093,26.1155,47200.0
2014-02-20 13:20:00,42.43,42.49,42.43,42.48,53700.0,26.1093,26.1462,26.1093,26.1401,53700.0
2014-02-20 13:30:00,42.47,42.49,42.42,42.45,102400.0,26.1339,26.1462,26.1032,26.1216,102400.0
2014-02-20 13:40:00,42.45,42.45,42.4,42.42,45200.0,26.1216,26.1216,26.0909,26.1032,45200.0
2014-02-20 13:50:00,42.42,42.43,42.4,42.4,34400.0,26.1032,26.1093,26.0909,26.0909,34400.0
2014-02-20 14:00:00,42.39,42.39,42.34,42.36,44300.0,26.0847,26.0847,26.0539,26.0662,44300.0
2014-02-20 14:10:00,42.35,42.43,42.35,42.4,33000.0,26.0601,26.1093,26.0601,26.0909,33000.0
2014-02-20 14:20:00,42.4,42.43,42.36,42.39,30300.0,26.0909,26.1093,26.0662,26.0847,30300.0
2014-02-20 14:30:00,42.4,42.41,42.38,42.4,23400.0,26.0909,26.097,26.0786,26.0909,23400.0
2014-02-20 14:40:00,42.39,42.43,42.39,42.42,34200.0,26.0847,26.1093,26.0847,26.1032,34200.0
2014-02-20 14:50:00,42.42,42.47,42.41,42.46,34200.0,26.1032,26.1339,26.097,26.1278,34200.0
2014-02-20 15:00:00,42.45,42.5,42.44,42.49,40800.0,26.1216,26.1524,26.1155,26.1462,40800.0
2014-02-20 15:10:00,42.48,42.52,42.47,42.48,31200.0,26.1401,26.1647,26.1339,26.1401,31200.0
2014-02-20 15:20:00,42.49,42.49,42.44,42.46,43900.0,26.1462,26.1462,26.1155,26.1278,43900.0
2014-02-20 15:30:00,42.45,42.48,42.45,42.46,75700.0,26.1216,26.1401,26.1216,26.1278,75700.0
2014-02-20 15:40:00,42.46,42.49,42.43,42.48,122500.0,26.1278,26.1462,26.1093,26.1401,122500.0
2014-02-20 15:50:00,42.48,42.48,42.39,42.4,240600.0,26.1401,26.1401,26.0847,26.0909,240600.0
2014-02-21 09:30:00,42.43,42.43,42.3,42.4,404000.0,26.1093,26.1093,26.0293,26.0909,404000.0
2014-02-21 09:40:00,42.42,42.55,42.35,42.55,58200.0,26.1032,26.1832,26.0601,26.1832,58200.0
2014-02-21 09:50:00,42.55,42.6,42.51,42.52,61400.0,26.1832,26.2139,26.1585,26.1647,61400.0
2014-02-21 10:00:00,42.52,42.67,42.52,42.61,87800.0,26.1647,26.257,26.1647,26.2201,87800.0
2014-02-21 10:10:00,42.61,42.62,42.54,42.55,43200.0,26.2201,26.2262,26.177,26.1832,43200.0
2014-02-21 10:20:00,42.55,42.58,42.51,42.53,69100.0,26.1832,26.2016,26.1585,26.1709,69100.0
2014-02-21 10:30:00,42.55,42.62,42.54,42.62,46800.0,26.1832,26.2262,26.177,26.2262,46800.0
2014-02-21 10:40:00,42.61,42.7,42.61,42.7,52500.0,26.2201,26.2755,26.2201,26.2755,52500.0
2014-02-21 10:50:00,42.69,42.7,42.64,42.69,111300.0,26.2693,26.2755,26.2385,26.2693,111300.0
2014-02-21 11:00:00,42.69,42.74,42.69,42.71,49800.0,26.2693,26.3001,26.2693,26.2816,49800.0
2014-02-21 11:10:00,42.72,42.74,42.65,42.65,185500.0,26.2878,26.3001,26.2447,26.2447,185500.0
2014-02-21 11:20:00,42.65,42.71,42.65,42.67,80100.0,26.2447,26.2816,26.2447,26.257,80100.0
2014-02-21 11:30:00,42.68,42.7,42.65,42.66,60900.0,26.2632,26.2755,26.2447,26.2509,60900.0
2014-02-21 11:40:00,42.66,42.69,42.65,42.67,51800.0,26.2509,26.2693,26.2447,26.257,51800.0
2014-02-21 11:50:00,42.67,42.68,42.64,42.66,61400.0,26.257,26.2632,26.2385,26.2509,61400.0
2014-02-21 12:00:00,42.65,42.66,42.64,42.65,110300.0,26.2447,26.2509,26.2385,26.2447,110300.0
2014-02-21 12:10:00,42.65,42.66,42.6,42.63,121900.0,26.2447,26.2509,26.2139,26.2324,121900.0
2014-02-21 12:20:00,42.62,42.63,42.57,42.6,34700.0,26.2262,26.2324,26.1955,26.2139,34700.0
2014-02-21 12:30:00,42.59,42.6,42.56,42.59,37800.0,26.2078,26.2139,26.1893,26.2078,37800.0
2014-02-21 12:40:00,42.59,42.6,42.5,42.52,68900.0,26.2078,26.2139,26.1524,26.1647,68900.0
2014-02-21 12:50:00,42.52,42.52,42.48,42.48,55700.0,26.1647,26.1647,26.1401,26.1401,55700.0
2014-02-21 13:00:00,42.48,42.49,42.45,42.48,67600.0,26.1401,26.1462,26.1216,26.1401,67600.0
2014-02-21 13:10:00,42.48,42.48,42.45,42.45,30700.0,26.1401,26.1401,26.1216,26.1216,30700.0
2014-02-21 13:20:00,42.45,42.49,42.42,42.49,70900.0,26.1216,26.1462,26.1032,26.1462,70900.0
2014-02-21 13:30:00,42.49,42.5,42.4,42.44,28600.0,26.1462,26.1524,26.0909,26.1155,28600.0
2014-02-21 13:40:00,42.43,42.48,42.43,42.48,23800.0,26.1093,26.1401,26.1093,26.1401,23800.0
2014-02-21 13:50:00,42.48,42.52,42.46,42.49,36800.0,26.1401,26.1647,26.1278,26.1462,36800.0
2014-02-21 14:00:00,42.49,42.52,42.48,42.48,22100.0,26.1462,26.1647,26.1401,26.1401,22100.0
2014-02-21 14:10:00,42.48,42.48,42.42,42.42,35100.0,26.1401,26.1401,26.1032,26.1032,35100.0
2014-02-21 14:20:00,42.43,42.47,42.43,42.43,30600.0,26.1093,26.1339,26.1093,26.1093,30600.0
2014-02-21 14:30:00,42.43,42.43,42.38,42.4,54300.0,26.1093,26.1093,26.0786,26.0909,54300.0
2014-02-21 14:40:00,42.4,42.44,42.37,42.41,40300.0,26.0909,26.1155,26.0724,26.097,40300.0
2014-02-21 14:50:00,42.41,42.43,42.39,42.4,42100.0,26.097,26.1093,26.0847,26.0909,42100.0
2014-02-21 15:00:00,42.4,42.45,42.39,42.45,37500.0,26.0909,26.1216,26.0847,26.1216,37500.0
2014-02-21 15:10:00,42.45,42.46,42.41,42.43,36200.0,26.1216,26.1278,26.097,26.1093,36200.0
2014-02-21 15:20:00,42.43,42.46,42.4,42.43,56900.0,26.1093,26.1278,26.0909,26.1093,56900.0
2014-02-21 15:30:00,42.43,42.43,42.34,42.37,82900.0,26.1093,26.1093,26.0539,26.0724,82900.0
2014-02-21 15:40:00,42.38,42.41,42.37,42.38,112900.0,26.0786,26.097,26.0724,26.0786,112900.0
2014-02-21 15:50:00,42.38,42.39,42.33,42.34,176800.0,26.0786,26.0847,26.0478,26.0539,176800.0
2014-02-24 09:30:00,42.38,42.44,42.33,42.4,87000.0,26.0786,26.1155,26.0478,26.0909,87000.0
2014-02-24 09:40:00,42.41,42.43,42.31,42.43,67100.0,26.097,26.1093,26.0355,26.1093,67100.0
2014-02-24 09:50:00,42.43,42.46,42.42,42.45,66100.0,26.1093,26.1278,26.1032,26.1216,66100.0
2014-02-24 10:00:00,42.46,42.47,42.34,42.43,94500.0,26.1278,26.1339,26.0539,26.1093,94500.0
2014-02-24 10:10:00,42.42,42.5,42.42,42.49,65100.0,26.1032,26.1524,26.1032,26.1462,65100.0
2014-02-24 10:20:00,42.49,42.52,42.48,42.51,68300.0,26.1462,26.1647,26.1401,26.1585,68300.0
2014-02-24 10:30:00,42.51,42.61,42.51,42.56,92100.0,26.1585,26.2201,26.1585,26.1893,92100.0
2014-02-24 10:40:00,42.57,42.6,42.54,42.59,44500.0,26.1955,26.2139,26.177,26.2078,44500.0
2014-02-24 10:50:00,42.6,42.6,42.52,42.53,51400.0,26.2139,26.2139,26.1647,26.1709,51400.0
2014-02-24 11:00:00,42.53,42.55,42.46,42.54,62100.0,26.1709,26.1832,26.1278,26.177,62100.0
2014-02-24 11:10:00,42.55,42.59,42.54,42.59,42400.0,26.1832,26.2078,26.177,26.2078,42400.0
2014-02-24 11:20:00,42.59,42.64,42.57,42.62,36600.0,26.2078,26.2385,26.1955,26.2262,36600.0
2014-02-24 11:30:00,42.63,42.7,42.61,42.64,69700.0,26.2324,26.2755,26.2201,26.2385,69700.0
2014-02-24 11:40:00,42.64,42.64,42.58,42.59,45500.0,26.2385,26.2385,26.2016,26.2078,45500.0
2014-02-24 11:50:00,42.6,42.63,42.56,42.56,41100.0,26.2139,26.2324,26.1893,26.1893,41100.0
2014-02-24 12:00:00,42.56,42.59,42.56,42.56,55200.0,26.1893,26.2078,26.1893,26.1893,55200.0
2014-02-24 12:10:00,42.55,42.59,42.54,42.58,53000.0,26.1832,26.2078,26.177,26.2016,53000.0
2014-02-24 12:20:00,42.59,42.61,42.55,42.56,31200.0,26.2078,26.2201,26.1832,26.1893,31200.0
2014-02-24 12:30:00,42.55,42.58,42.54,42.57,39300.0,26.1832,26.2016,26.177,26.1955,39300.0
2014-02-24 12:40:00,42.57,42.57,42.53,42.55,29200.0,26.1955,26.1955,26.1709,26.1832,29200.0
2014-02-24 12:50:00,42.55,42.57,42.54,42.55,42600.0,26.1832,26.1955,26.177,26.1832,42600.0
2014-02-24 13:00:00,42.55,42.55,42.49,42.49,86900.0,26.1832,26.1832,26.1462,26.1462,86900.0
2014-02-24 13:10:00,42.49,42.52,42.45,42.45,50700.0,26.1462,26.1647,26.1216,26.1216,50700.0
2014-02-24 13:20:00,42.46,42.48,42.43,42.45,29000.0,26.1278,26.1401,26.1093,26.1216,29000.0
2014-02-24 13:30:00,42.45,42.46,42.42,42.45,34600.0,26.1216,26.1278,26.1032,26.1216,34600.0
2014-02-24 13:40:00,42.45,42.47,42.43,42.43,201400.0,26.1216,26.1339,26.1093,26.1093,201400.0
2014-02-24 13:50:00,42.42,42.45,42.4,42.4,24700.0,26.1032,26.1216,26.0909,26.0909,24700.0
2014-02-24 14:00:00,42.41,42.45,42.38,42.41,61500.0,26.097,26.1216,26.0786,26.097,61500.0
2014-02-24 14:10:00,42.41,42.41,42.38,42.39,54400.0,26.097,26.097,26.0786,26.0847,54400.0
2014-02-24 14:20:00,42.4,42.41,42.34,42.35,52000.0,26.0909,26.097,26.0539,26.0601,52000.0
2014-02-24 14:30:00,42.34,42.36,42.32,42.35,57200.0,26.0539,26.0662,26.0416,26.0601,57200.0
2014-02-24 14:40:00,42.36,42.37,42.32,42.33,40500.0,26.0662,26.0724,26.0416,26.0478,40500.0
2014-02-24 14:50:00,42.33,42.36,42.3,42.33,59200.0,26.0478,26.0662,26.0293,26.0478,59200.0
2014-02-24 15:00:00,42.33,42.33,42.28,42.29,72400.0,26.0478,26.0478,26.017,26.0232,72400.0
2014-02-24 15:10:00,42.29,42.31,42.24,42.3,74900.0,26.0232,26.0355,25.9924,26.0293,74900.0
2014-02-24 15:20:00,42.3,42.31,42.2,42.2,147100.0,26.0293,26.0355,25.9678,25.9678,147100.0
2014-02-24 15:30:00,42.19,42.21,42.17,42.19,152200.0,25.9616,25.9739,25.9493,25.9616,152200.0
2014-02-24 15:40:00,42.19,42.21,42.12,42.17,182500.0,25.9616,25.9739,25.9186,25.9493,182500.0
2014-02-24 15:50:00,42.17,42.18,42.1,42.11,390600.0,25.9493,25.9555,25.9063,25.9124,390600.0
2014-02-25 09:30:00,42.13,42.18,42.03,42.18,96700.0,25.9247,25.9555,25.8632,25.9555,96700.0
2014-02-25 09:40:00,42.17,42.19,42.06,42.06,44300.0,25.9493,25.9616,25.8816,25.8816,44300.0
2014-02-25 09:50:00,42.07,42.18,42.07,42.13,52700.0,25.8878,25.9555,25.8878,25.9247,52700.0
2014-02-25 10:00:00,42.13,42.2,42.11,42.17,70200.0,25.9247,25.9678,25.9124,25.9493,70200.0
2014-02-25 10:10:00,42.16,42.17,42.09,42.13,54800.0,25.9432,25.9493,25.9001,25.9247,54800.0
2014-02-25 10:20:00,42.13,42.21,42.11,42.18,133900.0,25.9247,25.9739,25.9124,25.9555,133900.0
2014-02-25 10:30:00,42.18,42.31,42.17,42.29,83900.0,25.9555,26.0355,25.9493,26.0232,83900.0
2014-02-25 10:40:00,42.3,42.37,42.28,42.35,125800.0,26.0293,26.0724,26.017,26.0601,125800.0
2014-02-25 10:50:00,42.36,42.4,42.34,42.35,73500.0,26.0662,26.0909,26.0539,26.0601,73500.0
2014-02-25 11:00:00,42.35,42.4,42.34,42.37,51700.0,26.0601,26.0909,26.0539,26.0724,51700.0
2014-02-25 11:10:00,42.37,42.41,42.35,42.4,56600.0,26.0724,26.097,26.0601,26.0909,56600.0
2014-02-25 11:20:00,42.4,42.45,42.39,42.44,83000.0,26.0909,26.1216,26.0847,26.1155,83000.0
2014-02-25 11:30:00,42.44,42.49,42.41,42.48,87500.0,26.1155,26.1462,26.097,26.1401,87500.0
2014-02-25 11:40:00,42.47,42.5,42.42,42.42,57900.0,26.1339,26.1524,26.1032,26.1032,57900.0
2014-02-25 11:50:00,42.42,42.43,42.32,42.32,94000.0,26.1032,26.1093,26.0416,26.0416,94000.0
2014-02-25 12:00:00,42.33,42.42,42.33,42.4,39900.0,26.0478,26.1032,26.0478,26.0909,39900.0
2014-02-25 12:10:00,42.4,42.41,42.37,42.39,34000.0,26.0909,26.097,26.0724,26.0847,34000.0
2014-02-25 12:20:00,42.38,42.38,42.33,42.37,27800.0,26.0786,26.0786,26.0478,26.0724,27800.0
2014-02-25 12:30:00,42.37,42.39,42.34,42.37,15800.0,26.0724,26.0847,26.0539,26.0724,15800.0
2014-02-25 12:40:00,42.37,42.37,42.31,42.31,32700.0,26.0724,26.0724,26.0355,26.0355,32700.0
2014-02-25 12:50:00,42.31,42.34,42.3,42.32,19600.0,26.0355,26.0539,26.0293,26.0416,19600.0
2014-02-25 13:00:00,42.31,42.33,42.29,42.33,19500.0,26.0355,26.0478,26.0232,26.0478,19500.0
2014-02-25 13:10:00,42.32,42.35,42.32,42.34,19400.0,26.0416,26.0601,26.0416,26.0539,19400.0
2014-02-25 13:20:00,42.34,42.34,42.31,42.32,22200.0,26.0539,26.0539,26.0355,26.0416,22200.0
2014-02-25 13:30:00,42.32,42.34,42.31,42.31,46300.0,26.0416,26.0539,26.0355,26.0355,46300.0
2014-02-25 13:40:00,42.32,42.33,42.25,42.25,30100.0,26.0416,26.0478,25.9986,25.9986,30100.0
2014-02-25 13:50:00,42.25,42.28,42.25,42.28,24200.0,25.9986,26.017,25.9986,26.017,24200.0
2014-02-25 14:00:00,42.27,42.3,42.18,42.24,77300.0,26.0109,26.0293,25.9555,25.9924,77300.0
2014-02-25 14:10:00,42.24,42.27,42.22,42.23,46400.0,25.9924,26.0109,25.9801,25.9863,46400.0
2014-02-25 14:20:00,42.24,42.26,42.23,42.26,57800.0,25.9924,26.0047,25.9863,26.0047,57800.0
2014-02-25 14:30:00,42.26,42.29,42.24,42.26,47700.0,26.0047,26.0232,25.9924,26.0047,47700.0
2014-02-25 14:40:00,42.25,42.29,42.25,42.27,59700.0,25.9986,26.0232,25.9986,26.0109,59700.0
2014-02-25 14:50:00,42.27,42.3,42.26,42.28,62600.0,26.0109,26.0293,26.0047,26.017,62600.0
2014-02-25 15:00:00,42.27,42.28,42.25,42.26,53100.0,26.0109,26.017,25.9986,26.0047,53100.0
2014-02-25 15:10:00,42.27,42.27,42.21,42.23,127600.0,26.0109,26.0109,25.9739,25.9863,127600.0
2014-02-25 15:20:00,42.22,42.24,42.15,42.16,92300.0,25.9801,25.9924,25.937,25.9432,92300.0
2014-02-25 15:30:00,42.16,42.19,42.12,42.18,110900.0,25.9432,25.9616,25.9186,25.9555,110900.0
2014-02-25 15:40:00,42.18,42.2,42.09,42.14,224200.0,25.9555,25.9678,25.9001,25.9309,224200.0
2014-02-25 15:50:00,42.14,42.18,42.11,42.18,223300.0,25.9309,25.9555,25.9124,25.9555,223300.0
2014-02-26 09:30:00,42.29,42.31,42.15,42.18,111600.0,26.0232,26.0355,25.937,25.9555,111600.0
2014-02-26 09:40:00,42.17,42.19,42.1,42.12,48700.0,25.9493,25.9616,25.9063,25.9186,48700.0
2014-02-26 09:50:00,42.14,42.15,42.04,42.09,84900.0,25.9309,25.937,25.8693,25.9001,84900.0
2014-02-26 10:00:00,42.1,42.13,42.04,42.11,103300.0,25.9063,25.9247,25.8693,25.9124,103300.0
2014-02-26 10:10:00,42.11,42.19,42.11,42.16,58300.0,25.9124,25.9616,25.9124,25.9432,58300.0
2014-02-26 10:20:00,42.15,42.21,42.11,42.21,105600.0,25.937,25.9739,25.9124,25.9739,105600.0
2014-02-26 10:30:00,42.21,42.22,42.16,42.19,62900.0,25.9739,25.9801,25.9432,25.9616,62900.0
2014-02-26 10:40:00,42.2,42.2,42.09,42.1,37400.0,25.9678,25.9678,25.9001,25.9063,37400.0
2014-02-26 10:50:00,42.1,42.12,42.06,42.08,48700.0,25.9063,25.9186,25.8816,25.8939,48700.0
2014-02-26 11:00:00,42.08,42.1,42.04,42.09,30100.0,25.8939,25.9063,25.8693,25.9001,30100.0
2014-02-26 11:10:00,42.09,42.14,42.08,42.12,31400.0,25.9001,25.9309,25.8939,25.9186,31400.0
2014-02-26 11:20:00,42.11,42.14,42.1,42.12,117500.0,25.9124,25.9309,25.9063,25.9186,117500.0
2014-02-26 11:30:00,42.12,42.15,42.03,42.08,50200.0,25.9186,25.937,25.8632,25.8939,50200.0
2014-02-26 11:40:00,42.09,42.12,42.06,42.09,20500.0,25.9001,25.9186,25.8816,25.9001,20500.0
2014-02-26 11:50:00,42.08,42.15,42.06,42.14,103300.0,25.8939,25.937,25.8816,25.9309,103300.0
2014-02-26 12:00:00,42.14,42.16,42.12,42.15,38900.0,25.9309,25.9432,25.9186,25.937,38900.0
2014-02-26 12:10:00,42.15,42.17,42.14,42.15,47500.0,25.937,25.9493,25.9309,25.937,47500.0
2014-02-26 12:20:00,42.15,42.15,42.1,42.14,35800.0,25.937,25.937,25.9063,25.9309,35800.0
2014-02-26 12:30:00,42.14,42.15,42.12,42.13,41900.0,25.9309,25.937,25.9186,25.9247,41900.0
2014-02-26 12:40:00,42.14,42.14,42.09,42.13,42100.0,25.9309,25.9309,25.9001,25.9247,42100.0
2014-02-26 12:50:00,42.13,42.13,42.09,42.11,31500.0,25.9247,25.9247,25.9001,25.9124,31500.0
2014-02-26 13:00:00,42.11,42.14,42.09,42.14,67200.0,25.9124,25.9309,25.9001,25.9309,67200.0
2014-02-26 13:10:00,42.14,42.17,42.12,42.15,61100.0,25.9309,25.9493,25.9186,25.937,61100.0
2014-02-26 13:20:00,42.14,42.16,42.13,42.16,66700.0,25.9309,25.9432,25.9247,25.9432,66700.0
2014-02-26 13:30:00,42.16,42.16,42.12,42.15,32800.0,25.9432,25.9432,25.9186,25.937,32800.0
2014-02-26 13:40:00,42.14,42.16,42.12,42.12,43600.0,25.9309,25.9432,25.9186,25.9186,43600.0
2014-02-26 13:50:00,42.12,42.15,42.08,42.09,58800.0,25.9186,25.937,25.8939,25.9001,58800.0
2014-02-26 14:00:00,42.09,42.12,42.04,42.04,63000.0,25.9001,25.9186,25.8693,25.8693,63000.0
2014-02-26 14:10:00,42.04,42.08,42.03,42.07,54600.0,25.8693,25.8939,25.8632,25.8878,54600.0
2014-02-26 14:20:00,42.06,42.07,42.01,42.02,58500.0,25.8816,25.8878,25.8509,25.857,58500.0
2014-02-26 14:30:00,42.02,42.04,42.01,42.02,30400.0,25.857,25.8693,25.8509,25.857,30400.0
2014-02-26 14:40:00,42.03,42.07,42.02,42.05,29200.0,25.8632,25.8878,25.857,25.8755,29200.0
2014-02-26 14:50:00,42.05,42.07,42.03,42.06,22900.0,25.8755,25.8878,25.8632,25.8816,22900.0
2014-02-26 15:00:00,42.06,42.07,42.01,42.02,29500.0,25.8816,25.8878,25.8509,25.857,29500.0
2014-02-26 15:10:00,42.01,42.07,42.0,42.03,92300.0,25.8509,25.8878,25.8447,25.8632,92300.0
2014-02-26 15:20:00,42.04,42.04,42.01,42.03,54500.0,25.8693,25.8693,25.8509,25.8632,54500.0
2014-02-26 15:30:00,42.03,42.07,42.01,42.03,65400.0,25.8632,25.8878,25.8509,25.8632,65400.0
2014-02-26 15:40:00,42.02,42.06,41.99,42.01,139900.0,25.857,25.8816,25.8386,25.8509,139900.0
2014-02-26 15:50:00,42.01,42.05,42.0,42.01,221000.0,25.8509,25.8755,25.8447,25.8509,221000.0
2014-02-27 09:30:00,41.98,42.13,41.77,42.1,149600.0,25.8324,25.9247,25.7032,25.9063,149600.0
2014-02-27 09:40:00,42.1,42.11,41.99,42.04,75000.0,25.9063,25.9124,25.8386,25.8693,75000.0
2014-02-27 09:50:00,42.04,42.06,41.98,42.03,161200.0,25.8693,25.8816,25.8324,25.8632,161200.0
2014-02-27 10:00:00,42.04,42.06,42.0,42.04,80400.0,25.8693,25.8816,25.8447,25.8693,80400.0
2014-02-27 10:10:00,42.05,42.05,41.98,41.98,48300.0,25.8755,25.8755,25.8324,25.8324,48300.0
2014-02-27 10:20:00,41.99,41.99,41.93,41.94,49800.0,25.8386,25.8386,25.8016,25.8078,49800.0
2014-02-27 10:30:00,41.94,41.98,41.93,41.93,47700.0,25.8078,25.8324,25.8016,25.8016,47700.0
2014-02-27 10:40:00,41.93,41.94,41.89,41.93,41800.0,25.8016,25.8078,25.777,25.8016,41800.0
2014-02-27 10:50:00,41.93,41.95,41.91,41.94,63800.0,25.8016,25.814,25.7893,25.8078,63800.0
2014-02-27 11:00:00,41.93,41.97,41.92,41.95,68300.0,25.8016,25.8263,25.7955,25.814,68300.0
2014-02-27 11:10:00,41.95,42.04,41.95,42.03,32800.0,25.814,25.8693,25.814,25.8632,32800.0
2014-02-27 11:20:00,42.03,42.05,42.02,42.03,31500.0,25.8632,25.8755,25.857,25.8632,31500.0
2014-02-27 11:30:00,42.03,42.04,41.98,41.98,28500.0,25.8632,25.8693,25.8324,25.8324,28500.0
2014-02-27 11:40:00,41.99,41.99,41.9,41.91,44200.0,25.8386,25.8386,25.7832,25.7893,44200.0
2014-02-27 11:50:00,41.92,41.93,41.86,41.86,48200.0,25.7955,25.8016,25.7586,25.7586,48200.0
2014-02-27 12:00:00,41.87,41.91,41.81,41.81,48800.0,25.7647,25.7893,25.7278,25.7278,48800.0
2014-02-27 12:10:00,41.8,41.82,41.78,41.79,41700.0,25.7217,25.734,25.7093,25.7155,41700.0
2014-02-27 12:20:00,41.78,41.84,41.78,41.81,30300.0,25.7093,25.7463,25.7093,25.7278,30300.0
2014-02-27 12:30:00,41.82,41.82,41.76,41.77,53000.0,25.734,25.734,25.697,25.7032,53000.0
2014-02-27 12:40:00,41.77,41.81,41.77,41.78,25400.0,25.7032,25.7278,25.7032,25.7093,25400.0
2014-02-27 12:50:00,41.78,41.8,41.77,41.79,23700.0,25.7093,25.7217,25.7032,25.7155,23700.0
2014-02-27 13:00:00,41.8,41.8,41.76,41.78,60800.0,25.7217,25.7217,25.697,25.7093,60800.0
2014-02-27 13:10:00,41.78,41.78,41.69,41.7,56400.0,25.7093,25.7093,25.654,25.6601,56400.0
2014-02-27 13:20:00,41.69,41.74,41.67,41.74,79500.0,25.654,25.6847,25.6417,25.6847,79500.0
2014-02-27 13:30:00,41.74,41.81,41.73,41.8,82600.0,25.6847,25.7278,25.6786,25.7217,82600.0
2014-02-27 13:40:00,41.8,41.81,41.78,41.8,178200.0,25.7217,25.7278,25.7093,25.7217,178200.0
2014-02-27 13:50:00,41.8,41.8,41.76,41.77,104900.0,25.7217,25.7217,25.697,25.7032,104900.0
2014-02-27 14:00:00,41.76,41.81,41.76,41.79,122700.0,25.697,25.7278,25.697,25.7155,122700.0
2014-02-27 14:10:00,41.8,41.83,41.79,41.81,69000.0,25.7217,25.7401,25.7155,25.7278,69000.0
2014-02-27 14:20:00,41.8,41.84,41.8,41.83,101200.0,25.7217,25.7463,25.7217,25.7401,101200.0
2014-02-27 14:30:00,41.82,41.84,41.81,41.83,70500.0,25.734,25.7463,25.7278,25.7401,70500.0
2014-02-27 14:40:00,41.82,41.83,41.82,41.82,75700.0,25.734,25.7401,25.734,25.734,75700.0
2014-02-27 14:50:00,41.83,41.88,41.82,41.88,142900.0,25.7401,25.7709,25.734,25.7709,142900.0
2014-02-27 15:00:00,41.88,41.94,41.85,41.92,179000.0,25.7709,25.8078,25.7524,25.7955,179000.0
2014-02-27 15:10:00,41.91,41.95,41.89,41.9,127600.0,25.7893,25.814,25.777,25.7832,127600.0
2014-02-27 15:20:00,41.9,41.92,41.89,41.91,82200.0,25.7832,25.7955,25.777,25.7893,82200.0
2014-02-27 15:30:00,41.9,41.92,41.89,41.92,87600.0,25.7832,25.7955,25.777,25.7955,87600.0
2014-02-27 15:40:00,41.92,41.92,41.91,41.91,150100.0,25.7955,25.7955,25.7893,25.7893,150100.0
2014-02-27 15:50:00,41.91,42.01,41.9,42.0,289600.0,25.7893,25.8509,25.7832,25.8447,289600.0
2014-02-28 09:30:00,42.04,42.07,41.92,42.03,164900.0,25.8693,25.8878,25.7955,25.8632,164900.0
2014-02-28 09:40:00,42.03,42.15,41.99,42.07,64200.0,25.8632,25.937,25.8386,25.8878,64200.0
2014-02-28 09:50:00,42.06,42.15,42.03,42.13,63200.0,25.8816,25.937,25.8632,25.9247,63200.0
2014-02-28 10:00:00,42.14,42.27,42.14,42.26,96100.0,25.9309,26.0109,25.9309,26.0047,96100.0
2014-02-28 10:10:00,42.27,42.32,42.23,42.25,101900.0,26.0109,26.0416,25.9863,25.9986,101900.0
2014-02-28 10:20:00,42.24,42.3,42.2,42.24,49200.0,25.9924,26.0293,25.9678,25.9924,49200.0
2014-02-28 10:30:00,42.24,42.27,42.21,42.22,112200.0,25.9924,26.0109,25.9739,25.9801,112200.0
2014-02-28 10:40:00,42.22,42.32,42.22,42.31,71900.0,25.9801,26.0416,25.9801,26.0355,71900.0
2014-02-28 10:50:00,42.3,42.32,42.29,42.31,78700.0,26.0293,26.0416,26.0232,26.0355,78700.0
2014-02-28 11:00:00,42.3,42.32,42.23,42.26,89100.0,26.0293,26.0416,25.9863,26.0047,89100.0
2014-02-28 11:10:00,42.27,42.3,42.25,42.26,171300.0,26.0109,26.0293,25.9986,26.0047,171300.0
2014-02-28 11:20:00,42.26,42.26,42.23,42.25,46300.0,26.0047,26.0047,25.9863,25.9986,46300.0
2014-02-28 11:30:00,42.25,42.33,42.21,42.33,147800.0,25.9986,26.0478,25.9739,26.0478,147800.0
2014-02-28 11:40:00,42.33,42.38,42.3,42.34,130400.0,26.0478,26.0786,26.0293,26.0539,130400.0
2014-02-28 11:50:00,42.34,42.4,42.33,42.38,140000.0,26.0539,26.0909,26.0478,26.0786,140000.0
2014-02-28 12:00:00,42.36,42.38,42.35,42.35,50700.0,26.0662,26.0786,26.0601,26.0601,50700.0
2014-02-28 12:10:00,42.35,42.35,42.28,42.3,79200.0,26.0601,26.0601,26.017,26.0293,79200.0
2014-02-28 12:20:00,42.3,42.32,42.29,42.31,46100.0,26.0293,26.0416,26.0232,26.0355,46100.0
2014-02-28 12:30:00,42.32,42.36,42.31,42.35,33400.0,26.0416,26.0662,26.0355,26.0601,33400.0
2014-02-28 12:40:00,42.36,42.37,42.34,42.36,64100.0,26.0662,26.0724,26.0539,26.0662,64100.0
2014-02-28 12:50:00,42.36,42.4,42.35,42.35,30800.0,26.0662,26.0909,26.0601,26.0601,30800.0
2014-02-28 13:00:00,42.36,42.37,42.31,42.34,42600.0,26.0662,26.0724,26.0355,26.0539,42600.0
2014-02-28 13:10:00,42.34,42.36,42.31,42.36,37200.0,26.0539,26.0662,26.0355,26.0662,37200.0
2014-02-28 13:20:00,42.35,42.37,42.33,42.37,34400.0,26.0601,26.0724,26.0478,26.0724,34400.0
2014-02-28 13:30:00,42.36,42.38,42.36,42.37,31500.0,26.0662,26.0786,26.0662,26.0724,31500.0
2014-02-28 13:40:00,42.37,42.38,42.34,42.38,121000.0,26.0724,26.0786,26.0539,26.0786,121000.0
2014-02-28 13:50:00,42.38,42.39,42.35,42.36,43100.0,26.0786,26.0847,26.0601,26.0662,43100.0
2014-02-28 14:00:00,42.36,42.37,42.33,42.35,53200.0,26.0662,26.0724,26.0478,26.0601,53200.0
2014-02-28 14:10:00,42.36,42.37,42.34,42.37,38000.0,26.0662,26.0724,26.0539,26.0724,38000.0
2014-02-28 14:20:00,42.36,42.37,42.33,42.34,43700.0,26.0662,26.0724,26.0478,26.0539,43700.0
2014-02-28 14:30:00,42.34,42.35,42.31,42.31,98200.0,26.0539,26.0601,26.0355,26.0355,98200.0
2014-02-28 14:40:00,42.31,42.34,42.3,42.3,51000.0,26.0355,26.0539,26.0293,26.0293,51000.0
2014-02-28 14:50:00,42.31,42.31,42.29,42.31,109300.0,26.0355,26.0355,26.0232,26.0355,109300.0
2014-02-28 15:00:00,42.3,42.31,42.23,42.25,155600.0,26.0293,26.0355,25.9863,25.9986,155600.0
2014-02-28 15:10:00,42.24,42.3,42.21,42.27,182100.0,25.9924,26.0293,25.9739,26.0109,182100.0
2014-02-28 15:20:00,42.27,42.31,42.25,42.29,101000.0,26.0109,26.0355,25.9986,26.0232,101000.0
2014-02-28 15:30:00,42.29,42.37,42.29,42.33,103000.0,26.0232,26.0724,26.0232,26.0478,103000.0
2014-02-28 15:40:00,42.33,42.41,42.31,42.32,209000.0,26.0478,26.097,26.0355,26.0416,209000.0
2014-02-28 15:50:00,42.32,42.35,42.27,42.34,476100.0,26.0416,26.0601,26.0109,26.0539,476100.0
2014-03-03 09:30:00,42.22,42.5,42.22,42.42,222700.0,25.9801,26.1524,25.9801,26.1032,222700.0
2014-03-03 09:40:00,42.41,42.42,42.25,42.31,119400.0,26.097,26.1032,25.9986,26.0355,119400.0
2014-03-03 09:50:00,42.32,42.37,42.26,42.32,70100.0,26.0416,26.0724,26.0047,26.0416,70100.0
2014-03-03 10:00:00,42.32,42.39,42.21,42.21,155400.0,26.0416,26.0847,25.9739,25.9739,155400.0
2014-03-03 10:10:00,42.21,42.32,42.19,42.31,91100.0,25.9739,26.0416,25.9616,26.0355,91100.0
2014-03-03 10:20:00,42.3,42.31,42.25,42.25,92700.0,26.0293,26.0355,25.9986,25.9986,92700.0
2014-03-03 10:30:00,42.25,42.25,42.16,42.17,74600.0,25.9986,25.9986,25.9432,25.9493,74600.0
2014-03-03 10:40:00,42.17,42.19,42.15,42.19,61900.0,25.9493,25.9616,25.937,25.9616,61900.0
2014-03-03 10:50:00,42.19,42.22,42.17,42.22,52400.0,25.9616,25.9801,25.9493,25.9801,52400.0
2014-03-03 11:00:00,42.22,42.23,42.13,42.13,94900.0,25.9801,25.9863,25.9247,25.9247,94900.0
2014-03-03 11:10:00,42.13,42.18,42.13,42.16,76900.0,25.9247,25.9555,25.9247,25.9432,76900.0
2014-03-03 11:20:00,42.16,42.19,42.14,42.14,53200.0,25.9432,25.9616,25.9309,25.9309,53200.0
2014-03-03 11:30:00,42.14,42.17,42.1,42.16,58100.0,25.9309,25.9493,25.9063,25.9432,58100.0
2014-03-03 11:40:00,42.16,42.2,42.09,42.12,55500.0,25.9432,25.9678,25.9001,25.9186,55500.0
2014-03-03 11:50:00,42.11,42.11,42.06,42.06,49600.0,25.9124,25.9124,25.8816,25.8816,49600.0
2014-03-03 12:00:00,42.06,42.11,42.04,42.08,112800.0,25.8816,25.9124,25.8693,25.8939,112800.0
2014-03-03 12:10:00,42.09,42.2,42.06,42.14,96600.0,25.9001,25.9678,25.8816,25.9309,96600.0
2014-03-03 12:20:00,42.13,42.21,42.13,42.18,53300.0,25.9247,25.9739,25.9247,25.9555,53300.0
2014-03-03 12:30:00,42.18,42.22,42.17,42.19,40200.0,25.9555,25.9801,25.9493,25.9616,40200.0
2014-03-03 12:40:00,42.19,42.19,42.14,42.15,39600.0,25.9616,25.9616,25.9309,25.937,39600.0
2014-03-03 12:50:00,42.14,42.15,42.11,42.13,34900.0,25.9309,25.937,25.9124,25.9247,34900.0
2014-03-03 13:00:00,42.12,42.16,42.12,42.15,30600.0,25.9186,25.9432,25.9186,25.937,30600.0
2014-03-03 13:10:00,42.15,42.2,42.14,42.19,24200.0,25.937,25.9678,25.9309,25.9616,24200.0
2014-03-03 13:20:00,42.19,42.19,42.14,42.16,37000.0,25.9616,25.9616,25.9309,25.9432,37000.0
2014-03-03 13:30:00,42.16,42.17,42.13,42.16,29700.0,25.9432,25.9493,25.9247,25.9432,29700.0
2014-03-03 13:40:00,42.17,42.17,42.12,42.15,40200.0,25.9493,25.9493,25.9186,25.937,40200.0
2014-03-03 13:50:00,42.15,42.2,42.12,42.18,35700.0,25.937,25.9678,25.9186,25.9555,35700.0
2014-03-03 14:00:00,42.18,42.2,42.16,42.17,64700.0,25.9555,25.9678,25.9432,25.9493,64700.0
2014-03-03 14:10:00,42.18,42.19,42.15,42.15,32500.0,25.9555,25.9616,25.937,25.937,32500.0
2014-03-03 14:20:00,42.16,42.16,42.12,42.13,41600.0,25.9432,25.9432,25.9186,25.9247,41600.0
2014-03-03 14:30:00,42.13,42.19,42.12,42.16,57700.0,25.9247,25.9616,25.9186,25.9432,57700.0
2014-03-03 14:40:00,42.16,42.23,42.15,42.22,60500.0,25.9432,25.9863,25.937,25.9801,60500.0
2014-03-03 14:50:00,42.22,42.23,42.18,42.18,39800.0,25.9801,25.9863,25.9555,25.9555,39800.0
2014-03-03 15:00:00,42.18,42.19,42.13,42.15,48500.0,25.9555,25.9616,25.9247,25.937,48500.0
2014-03-03 15:10:00,42.15,42.15,42.09,42.13,111500.0,25.937,25.937,25.9001,25.9247,111500.0
2014-03-03 15:20:00,42.13,42.15,42.07,42.13,97600.0,25.9247,25.937,25.8878,25.9247,97600.0
2014-03-03 15:30:00,42.13,42.14,42.04,42.05,93400.0,25.9247,25.9309,25.8693,25.8755,93400.0
2014-03-03 15:40:00,42.05,42.12,42.05,42.07,186700.0,25.8755,25.9186,25.8755,25.8878,186700.0
2014-03-03 15:50:00,42.06,42.07,42.03,42.06,359900.0,25.8816,25.8878,25.8632,25.8816,359900.0
2014-03-04 09:30:00,42.32,42.35,42.19,42.2,139800.0,26.0416,26.0601,25.9616,25.9678,139800.0
2014-03-04 09:40:00,42.21,42.29,42.17,42.26,74000.0,25.9739,26.0232,25.9493,26.0047,74000.0
2014-03-04 09:50:00,42.26,42.3,42.21,42.21,60000.0,26.0047,26.0293,25.9739,25.9739,60000.0
2014-03-04 10:00:00,42.22,42.31,42.22,42.3,69200.0,25.9801,26.0355,25.9801,26.0293,69200.0
2014-03-04 10:10:00,42.31,42.35,42.3,42.32,77700.0,26.0355,26.0601,26.0293,26.0416,77700.0
2014-03-04 10:20:00,42.32,42.39,42.31,42.34,65900.0,26.0416,26.0847,26.0355,26.0539,65900.0
2014-03-04 10:30:00,42.34,42.38,42.33,42.36,59600.0,26.0539,26.0786,26.0478,26.0662,59600.0
2014-03-04 10:40:00,42.35,42.41,42.35,42.37,180800.0,26.0601,26.097,26.0601,26.0724,180800.0
2014-03-04 10:50:00,42.37,42.38,42.31,42.36,53400.0,26.0724,26.0786,26.0355,26.0662,53400.0
2014-03-04 11:00:00,42.37,42.38,42.33,42.37,112900.0,26.0724,26.0786,26.0478,26.0724,112900.0
2014-03-04 11:10:00,42.37,42.38,42.34,42.36,71300.0,26.0724,26.0786,26.0539,26.0662,71300.0
2014-03-04 11:20:00,42.37,42.4,42.36,42.4,67500.0,26.0724,26.0909,26.0662,26.0909,67500.0
2014-03-04 11:30:00,42.39,42.4,42.31,42.31,98300.0,26.0847,26.0909,26.0355,26.0355,98300.0
2014-03-04 11:40:00,42.32,42.34,42.29,42.34,46800.0,26.0416,26.0539,26.0232,26.0539,46800.0
2014-03-04 11:50:00,42.34,42.38,42.34,42.35,44200.0,26.0539,26.0786,26.0539,26.0601,44200.0
2014-03-04 12:00:00,42.35,42.36,42.34,42.34,40500.0,26.0601,26.0662,26.0539,26.0539,40500.0
2014-03-04 12:10:00,42.35,42.44,42.34,42.43,119500.0,26.0601,26.1155,26.0539,26.1093,119500.0
2014-03-04 12:20:00,42.43,42.44,42.4,42.44,46100.0,26.1093,26.1155,26.0909,26.1155,46100.0
2014-03-04 12:30:00,42.43,42.44,42.34,42.39,92700.0,26.1093,26.1155,26.0539,26.0847,92700.0
2014-03-04 12:40:00,42.39,42.39,42.34,42.34,71900.0,26.0847,26.0847,26.0539,26.0539,71900.0
2014-03-04 12:50:00,42.34,42.36,42.34,42.35,74900.0,26.0539,26.0662,26.0539,26.0601,74900.0
2014-03-04 13:00:00,42.35,42.37,42.35,42.36,61300.0,26.0601,26.0724,26.0601,26.0662,61300.0
2014-03-04 13:10:00,42.36,42.39,42.35,42.36,90400.0,26.0662,26.0847,26.0601,26.0662,90400.0
2014-03-04 13:20:00,42.37,42.4,42.35,42.38,54200.0,26.0724,26.0909,26.0601,26.0786,54200.0
2014-03-04 13:30:00,42.37,42.38,42.33,42.34,55300.0,26.0724,26.0786,26.0478,26.0539,55300.0
2014-03-04 13:40:00,42.33,42.34,42.26,42.26,57100.0,26.0478,26.0539,26.0047,26.0047,57100.0
2014-03-04 13:50:00,42.26,42.27,42.2,42.25,248700.0,26.0047,26.0109,25.9678,25.9986,248700.0
2014-03-04 14:00:00,42.26,42.27,42.22,42.26,93100.0,26.0047,26.0109,25.9801,26.0047,93100.0
2014-03-04 14:10:00,42.26,42.31,42.23,42.25,72100.0,26.0047,26.0355,25.9863,25.9986,72100.0
2014-03-04 14:20:00,42.26,42.3,42.25,42.28,74100.0,26.0047,26.0293,25.9986,26.017,74100.0
2014-03-04 14:30:00,42.28,42.31,42.25,42.27,78200.0,26.017,26.0355,25.9986,26.0109,78200.0
2014-03-04 14:40:00,42.27,42.31,42.27,42.31,27700.0,26.0109,26.0355,26.0109,26.0355,27700.0
2014-03-04 14:50:00,42.31,42.38,42.3,42.34,62400.0,26.0355,26.0786,26.0293,26.0539,62400.0
2014-03-04 15:00:00,42.34,42.37,42.34,42.36,63800.0,26.0539,26.0724,26.0539,26.0662,63800.0
2014-03-04 15:10:00,42.35,42.44,42.35,42.43,107300.0,26.0601,26.1155,26.0601,26.1093,107300.0
2014-03-04 15:20:00,42.43,42.43,42.32,42.34,91900.0,26.1093,26.1093,26.0416,26.0539,91900.0
2014-03-04 15:30:00,42.35,42.39,42.34,42.37,81400.0,26.0601,26.0847,26.0539,26.0724,81400.0
2014-03-04 15:40:00,42.38,42.42,42.33,42.33,153000.0,26.0786,26.1032,26.0478,26.0478,153000.0
2014-03-04 15:50:00,42.33,42.37,42.3,42.32,317300.0,26.0478,26.0724,26.0293,26.0416,317300.0
2014-03-05 09:30:00,42.31,42.34,42.16,42.24,153100.0,26.0355,26.0539,25.9432,25.9924,153100.0
2014-03-05 09:40:00,42.24,42.34,42.23,42.32,81600.0,25.9924,26.0539,25.9863,26.0416,81600.0
2014-03-05 09:50:00,42.32,42.36,42.26,42.26,76200.0,26.0416,26.0662,26.0047,26.0047,76200.0
2014-03-05 10:00:00,42.28,42.4,42.28,42.36,109900.0,26.017,26.0909,26.017,26.0662,109900.0
2014-03-05 10:10:00,42.35,42.37,42.28,42.32,98500.0,26.0601,26.0724,26.017,26.0416,98500.0
2014-03-05 10:20:00,42.33,42.4,42.3,42.36,68900.0,26.0478,26.0909,26.0293,26.0662,68900.0
2014-03-05 10:30:00,42.37,42.42,42.37,42.38,43500.0,26.0724,26.1032,26.0724,26.0786,43500.0
2014-03-05 10:40:00,42.38,42.49,42.38,42.42,64500.0,26.0786,26.1462,26.0786,26.1032,64500.0
2014-03-05 10:50:00,42.42,42.5,42.4,42.49,62200.0,26.1032,26.1524,26.0909,26.1462,62200.0
2014-03-05 11:00:00,42.49,42.51,42.44,42.45,280900.0,26.1462,26.1585,26.1155,26.1216,280900.0
2014-03-05 11:10:00,42.44,42.49,42.42,42.42,71400.0,26.1155,26.1462,26.1032,26.1032,71400.0
2014-03-05 11:20:00,42.42,42.47,42.39,42.39,85700.0,26.1032,26.1339,26.0847,26.0847,85700.0
2014-03-05 11:30:00,42.38,42.43,42.36,42.38,96000.0,26.0786,26.1093,26.0662,26.0786,96000.0
2014-03-05 11:40:00,42.38,42.41,42.36,42.36,44500.0,26.0786,26.097,26.0662,26.0662,44500.0
2014-03-05 11:50:00,42.36,42.41,42.35,42.39,49600.0,26.0662,26.097,26.0601,26.0847,49600.0
2014-03-05 12:00:00,42.4,42.4,42.35,42.37,29400.0,26.0909,26.0909,26.0601,26.0724,29400.0
2014-03-05 12:10:00,42.36,42.37,42.3,42.36,61100.0,26.0662,26.0724,26.0293,26.0662,61100.0
2014-03-05 12:20:00,42.36,42.36,42.3,42.3,32700.0,26.0662,26.0662,26.0293,26.0293,32700.0
2014-03-05 12:30:00,42.31,42.34,42.3,42.32,35200.0,26.0355,26.0539,26.0293,26.0416,35200.0
2014-03-05 12:40:00,42.33,42.33,42.29,42.33,28200.0,26.0478,26.0478,26.0232,26.0478,28200.0
2014-03-05 12:50:00,42.33,42.33,42.3,42.32,19000.0,26.0478,26.0478,26.0293,26.0416,19000.0
2014-03-05 13:00:00,42.32,42.35,42.32,42.33,42100.0,26.0416,26.0601,26.0416,26.0478,42100.0
2014-03-05 13:10:00,42.33,42.36,42.32,42.35,60500.0,26.0478,26.0662,26.0416,26.0601,60500.0
2014-03-05 13:20:00,42.35,42.35,42.31,42.33,42000.0,26.0601,26.0601,26.0355,26.0478,42000.0
2014-03-05 13:30:00,42.32,42.34,42.22,42.24,44000.0,26.0416,26.0539,25.9801,25.9924,44000.0
2014-03-05 13:40:00,42.24,42.25,42.21,42.22,45800.0,25.9924,25.9986,25.9739,25.9801,45800.0
2014-03-05 13:50:00,42.22,42.24,42.18,42.24,77300.0,25.9801,25.9924,25.9555,25.9924,77300.0
2014-03-05 14:00:00,42.24,42.28,42.24,42.27,47300.0,25.9924,26.017,25.9924,26.0109,47300.0
2014-03-05 14:10:00,42.27,42.3,42.23,42.23,89800.0,26.0109,26.0293,25.9863,25.9863,89800.0
2014-03-05 14:20:00,42.24,42.26,42.23,42.23,58400.0,25.9924,26.0047,25.9863,25.9863,58400.0
2014-03-05 14:30:00,42.23,42.24,42.2,42.21,55000.0,25.9863,25.9924,25.9678,25.9739,55000.0
2014-03-05 14:40:00,42.22,42.25,42.2,42.25,56100.0,25.9801,25.9986,25.9678,25.9986,56100.0
2014-03-05 14:50:00,42.25,42.28,42.24,42.28,45700.0,25.9986,26.017,25.9924,26.017,45700.0
2014-03-05 15:00:00,42.28,42.28,42.2,42.22,96900.0,26.017,26.017,25.9678,25.9801,96900.0
2014-03-05 15:10:00,42.22,42.25,42.21,42.24,40800.0,25.9801,25.9986,25.9739,25.9924,40800.0
2014-03-05 15:20:00,42.23,42.25,42.21,42.21,48600.0,25.9863,25.9986,25.9739,25.9739,48600.0
2014-03-05 15:30:00,42.21,42.22,42.17,42.18,142700.0,25.9739,25.9801,25.9493,25.9555,142700.0
2014-03-05 15:40:00,42.19,42.21,42.16,42.2,104300.0,25.9616,25.9739,25.9432,25.9678,104300.0
2014-03-05 15:50:00,42.2,42.25,42.19,42.21,264500.0,25.9678,25.9986,25.9616,25.9739,264500.0
2014-03-06 09:30:00,42.41,42.48,42.27,42.28,262200.0,26.097,26.1401,26.0109,26.017,262200.0
2014-03-06 09:40:00,42.27,42.3,42.16,42.22,72700.0,26.0109,26.0293,25.9432,25.9801,72700.0
2014-03-06 09:50:00,42.22,42.23,42.16,42.22,52100.0,25.9801,25.9863,25.9432,25.9801,52100.0
2014-03-06 10:00:00,42.23,42.26,42.15,42.16,126000.0,25.9863,26.0047,25.937,25.9432,126000.0
2014-03-06 10:10:00,42.16,42.17,42.08,42.15,137400.0,25.9432,25.9493,25.8939,25.937,137400.0
2014-03-06 10:20:00,42.16,42.21,42.14,42.15,52400.0,25.9432,25.9739,25.9309,25.937,52400.0
2014-03-06 10:30:00,42.15,42.18,42.13,42.14,46800.0,25.937,25.9555,25.9247,25.9309,46800.0
2014-03-06 10:40:00,42.14,42.17,42.12,42.16,44200.0,25.9309,25.9493,25.9186,25.9432,44200.0
2014-03-06 10:50:00,42.17,42.17,42.07,42.09,75800.0,25.9493,25.9493,25.8878,25.9001,75800.0
2014-03-06 11:00:00,42.09,42.12,42.06,42.08,44300.0,25.9001,25.9186,25.8816,25.8939,44300.0
2014-03-06 11:10:00,42.08,42.1,42.06,42.08,55800.0,25.8939,25.9063,25.8816,25.8939,55800.0
2014-03-06 11:20:00,42.07,42.1,42.06,42.09,44000.0,25.8878,25.9063,25.8816,25.9001,44000.0
2014-03-06 11:30:00,42.09,42.18,42.09,42.11,72800.0,25.9001,25.9555,25.9001,25.9124,72800.0
2014-03-06 11:40:00,42.12,42.12,42.07,42.09,41600.0,25.9186,25.9186,25.8878,25.9001,41600.0
2014-03-06 11:50:00,42.08,42.09,42.02,42.04,59600.0,25.8939,25.9001,25.857,25.8693,59600.0
2014-03-06 12:00:00,42.04,42.07,42.0,42.04,70900.0,25.8693,25.8878,25.8447,25.8693,70900.0
2014-03-06 12:10:00,42.05,42.05,42.0,42.01,41900.0,25.8755,25.8755,25.8447,25.8509,41900.0
2014-03-06 12:20:00,42.01,42.02,41.98,42.0,110500.0,25.8509,25.857,25.8324,25.8447,110500.0
2014-03-06 12:30:00,41.99,42.0,41.95,41.99,95900.0,25.8386,25.8447,25.814,25.8386,95900.0
2014-03-06 12:40:00,41.99,41.99,41.95,41.97,38600.0,25.8386,25.8386,25.814,25.8263,38600.0
2014-03-06 12:50:00,41.97,41.98,41.93,41.94,55100.0,25.8263,25.8324,25.8016,25.8078,55100.0
2014-03-06 13:00:00,41.94,41.95,41.93,41.94,28700.0,25.8078,25.814,25.8016,25.8078,28700.0
2014-03-06 13:10:00,41.94,41.96,41.86,41.88,77600.0,25.8078,25.8201,25.7586,25.7709,77600.0
2014-03-06 13:20:00,41.87,41.92,41.86,41.9,52100.0,25.7647,25.7955,25.7586,25.7832,52100.0
2014-03-06 13:30:00,41.9,41.94,41.89,41.93,68000.0,25.7832,25.8078,25.777,25.8016,68000.0
2014-03-06 13:40:00,41.92,41.93,41.87,41.89,51600.0,25.7955,25.8016,25.7647,25.777,51600.0
2014-03-06 13:50:00,41.88,41.97,41.88,41.97,61400.0,25.7709,25.8263,25.7709,25.8263,61400.0
2014-03-06 14:00:00,41.97,41.97,41.86,41.89,112700.0,25.8263,25.8263,25.7586,25.777,112700.0
2014-03-06 14:10:00,41.88,41.9,41.86,41.88,44500.0,25.7709,25.7832,25.7586,25.7709,44500.0
2014-03-06 14:20:00,41.88,41.91,41.87,41.9,41500.0,25.7709,25.7893,25.7647,25.7832,41500.0
2014-03-06 14:30:00,41.91,41.92,41.88,41.89,34900.0,25.7893,25.7955,25.7709,25.777,34900.0
2014-03-06 14:40:00,41.88,41.92,41.88,41.91,54900.0,25.7709,25.7955,25.7709,25.7893,54900.0
2014-03-06 14:50:00,41.91,41.97,41.9,41.94,65100.0,25.7893,25.8263,25.7832,25.8078,65100.0
2014-03-06 15:00:00,41.94,41.96,41.93,41.95,54100.0,25.8078,25.8201,25.8016,25.814,54100.0
2014-03-06 15:10:00,41.94,41.99,41.94,41.99,102100.0,25.8078,25.8386,25.8078,25.8386,102100.0
2014-03-06 15:20:00,41.98,42.04,41.98,42.04,55900.0,25.8324,25.8693,25.8324,25.8693,55900.0
2014-03-06 15:30:00,42.04,42.09,42.03,42.06,144300.0,25.8693,25.9001,25.8632,25.8816,144300.0
2014-03-06 15:40:00,42.06,42.07,42.01,42.02,160300.0,25.8816,25.8878,25.8509,25.857,160300.0
2014-03-06 15:50:00,42.02,42.04,42.01,42.03,327300.0,25.857,25.8693,25.8509,25.8632,327300.0
2014-03-07 09:30:00,41.91,41.92,41.7,41.88,223200.0,25.7893,25.7955,25.6601,25.7709,223200.0
2014-03-07 09:40:00,41.87,41.94,41.84,41.9,68200.0,25.7647,25.8078,25.7463,25.7832,68200.0
2014-03-07 09:50:00,41.89,41.93,41.82,41.89,69600.0,25.777,25.8016,25.734,25.777,69600.0
2014-03-07 10:00:00,41.88,41.96,41.85,41.91,173800.0,25.7709,25.8201,25.7524,25.7893,173800.0
2014-03-07 10:10:00,41.92,41.92,41.73,41.73,111100.0,25.7955,25.7955,25.6786,25.6786,111100.0
2014-03-07 10:20:00,41.73,41.74,41.63,41.67,131500.0,25.6786,25.6847,25.617,25.6417,131500.0
2014-03-07 10:30:00,41.68,41.73,41.65,41.66,92400.0,25.6478,25.6786,25.6293,25.6355,92400.0
2014-03-07 10:40:00,41.66,41.68,41.6,41.64,84600.0,25.6355,25.6478,25.5986,25.6232,84600.0
2014-03-07 10:50:00,41.64,41.67,41.6,41.64,70800.0,25.6232,25.6417,25.5986,25.6232,70800.0
2014-03-07 11:00:00,41.65,41.67,41.59,41.67,93100.0,25.6293,25.6417,25.5924,25.6417,93100.0
2014-03-07 11:10:00,41.66,41.7,41.62,41.68,124700.0,25.6355,25.6601,25.6109,25.6478,124700.0
2014-03-07 11:20:00,41.68,41.7,41.64,41.65,86700.0,25.6478,25.6601,25.6232,25.6293,86700.0
2014-03-07 11:30:00,41.66,41.74,41.63,41.73,83100.0,25.6355,25.6847,25.617,25.6786,83100.0
2014-03-07 11:40:00,41.72,41.82,41.7,41.81,82700.0,25.6724,25.734,25.6601,25.7278,82700.0
2014-03-07 11:50:00,41.81,41.88,41.78,41.85,75700.0,25.7278,25.7709,25.7093,25.7524,75700.0
2014-03-07 12:00:00,41.84,41.89,41.83,41.88,63600.0,25.7463,25.777,25.7401,25.7709,63600.0
2014-03-07 12:10:00,41.89,41.94,41.88,41.93,92200.0,25.777,25.8078,25.7709,25.8016,92200.0
2014-03-07 12:20:00,41.92,42.02,41.92,41.98,83500.0,25.7955,25.857,25.7955,25.8324,83500.0
2014-03-07 12:30:00,41.98,41.98,41.9,41.97,106500.0,25.8324,25.8324,25.7832,25.8263,106500.0
2014-03-07 12:40:00,41.96,41.97,41.91,41.96,76100.0,25.8201,25.8263,25.7893,25.8201,76100.0
2014-03-07 12:50:00,41.95,41.98,41.95,41.97,28900.0,25.814,25.8324,25.814,25.8263,28900.0
2014-03-07 13:00:00,41.97,41.99,41.91,41.99,48500.0,25.8263,25.8386,25.7893,25.8386,48500.0
2014-03-07 13:10:00,41.99,41.99,41.93,41.96,53500.0,25.8386,25.8386,25.8016,25.8201,53500.0
2014-03-07 13:20:00,41.97,41.97,41.9,41.92,37300.0,25.8263,25.8263,25.7832,25.7955,37300.0
2014-03-07 13:30:00,41.93,41.93,41.86,41.86,32400.0,25.8016,25.8016,25.7586,25.7586,32400.0
2014-03-07 13:40:00,41.86,41.97,41.86,41.96,44300.0,25.7586,25.8263,25.7586,25.8201,44300.0
2014-03-07 13:50:00,41.96,42.02,41.95,42.01,49200.0,25.8201,25.857,25.814,25.8509,49200.0
2014-03-07 14:00:00,42.0,42.01,41.97,41.97,41700.0,25.8447,25.8509,25.8263,25.8263,41700.0
2014-03-07 14:10:00,41.96,41.99,41.93,41.93,30500.0,25.8201,25.8386,25.8016,25.8016,30500.0
2014-03-07 14:20:00,41.93,42.02,41.91,42.02,95600.0,25.8016,25.857,25.7893,25.857,95600.0
2014-03-07 14:30:00,42.02,42.04,41.96,41.99,72700.0,25.857,25.8693,25.8201,25.8386,72700.0
2014-03-07 14:40:00,41.99,42.07,41.99,42.06,46800.0,25.8386,25.8878,25.8386,25.8816,46800.0
2014-03-07 14:50:00,42.06,42.07,42.05,42.05,45400.0,25.8816,25.8878,25.8755,25.8755,45400.0
2014-03-07 15:00:00,42.04,42.11,42.04,42.11,69600.0,25.8693,25.9124,25.8693,25.9124,69600.0
2014-03-07 15:10:00,42.1,42.13,42.09,42.11,71300.0,25.9063,25.9247,25.9001,25.9124,71300.0
2014-03-07 15:20:00,42.12,42.12,42.07,42.1,74600.0,25.9186,25.9186,25.8878,25.9063,74600.0
2014-03-07 15:30:00,42.09,42.1,41.98,42.01,122100.0,25.9001,25.9063,25.8324,25.8509,122100.0
2014-03-07 15:40:00,42.01,42.06,41.99,42.04,198300.0,25.8509,25.8816,25.8386,25.8693,198300.0
2014-03-07 15:50:00,42.04,42.11,42.03,42.1,240200.0,25.8693,25.9124,25.8632,25.9063,240200.0
2014-03-10 09:30:00,42.09,42.24,42.03,42.21,144300.0,25.9001,25.9924,25.8632,25.9739,144300.0
2014-03-10 09:40:00,42.21,42.21,42.14,42.17,80200.0,25.9739,25.9739,25.9309,25.9493,80200.0
2014-03-10 09:50:00,42.18,42.22,42.11,42.11,124400.0,25.9555,25.9801,25.9124,25.9124,124400.0
2014-03-10 10:00:00,42.12,42.26,42.12,42.25,159000.0,25.9186,26.0047,25.9186,25.9986,159000.0
2014-03-10 10:10:00,42.24,42.33,42.22,42.27,116200.0,25.9924,26.0478,25.9801,26.0109,116200.0
2014-03-10 10:20:00,42.27,42.32,42.27,42.32,116700.0,26.0109,26.0416,26.0109,26.0416,116700.0
2014-03-10 10:30:00,42.32,42.33,42.27,42.28,116600.0,26.0416,26.0478,26.0109,26.017,116600.0
2014-03-10 10:40:00,42.27,42.27,42.2,42.25,122600.0,26.0109,26.0109,25.9678,25.9986,122600.0
2014-03-10 10:50:00,42.24,42.24,42.12,42.12,63900.0,25.9924,25.9924,25.9186,25.9186,63900.0
2014-03-10 11:00:00,42.12,42.12,42.08,42.1,41100.0,25.9186,25.9186,25.8939,25.9063,41100.0
2014-03-10 11:10:00,42.1,42.11,42.08,42.09,34800.0,25.9063,25.9124,25.8939,25.9001,34800.0
2014-03-10 11:20:00,42.1,42.1,42.02,42.04,60700.0,25.9063,25.9063,25.857,25.8693,60700.0
2014-03-10 11:30:00,42.04,42.05,41.96,41.97,55300.0,25.8693,25.8755,25.8201,25.8263,55300.0
2014-03-10 11:40:00,41.97,41.98,41.95,41.97,46100.0,25.8263,25.8324,25.814,25.8263,46100.0
2014-03-10 11:50:00,41.97,41.97,41.91,41.93,58700.0,25.8263,25.8263,25.7893,25.8016,58700.0
2014-03-10 12:00:00,41.93,41.98,41.93,41.96,39400.0,25.8016,25.8324,25.8016,25.8201,39400.0
2014-03-10 12:10:00,41.96,42.02,41.96,42.01,55000.0,25.8201,25.857,25.8201,25.8509,55000.0
2014-03-10 12:20:00,42.02,42.09,42.0,42.08,32600.0,25.857,25.9001,25.8447,25.8939,32600.0
2014-03-10 12:30:00,42.09,42.1,42.07,42.09,28100.0,25.9001,25.9063,25.8878,25.9001,28100.0
2014-03-10 12:40:00,42.09,42.1,42.08,42.08,24600.0,25.9001,25.9063,25.8939,25.8939,24600.0
2014-03-10 12:50:00,42.09,42.17,42.08,42.17,43300.0,25.9001,25.9493,25.8939,25.9493,43300.0
2014-03-10 13:00:00,42.16,42.18,42.14,42.15,40800.0,25.9432,25.9555,25.9309,25.937,40800.0
2014-03-10 13:10:00,42.15,42.16,42.13,42.15,36800.0,25.937,25.9432,25.9247,25.937,36800.0
2014-03-10 13:20:00,42.15,42.16,42.11,42.14,58800.0,25.937,25.9432,25.9124,25.9309,58800.0
2014-03-10 13:30:00,42.14,42.14,42.08,42.1,32300.0,25.9309,25.9309,25.8939,25.9063,32300.0
2014-03-10 13:40:00,42.1,42.1,42.08,42.1,21900.0,25.9063,25.9063,25.8939,25.9063,21900.0
2014-03-10 13:50:00,42.1,42.13,42.09,42.12,23000.0,25.9063,25.9247,25.9001,25.9186,23000.0
2014-03-10 14:00:00,42.12,42.12,42.07,42.11,59400.0,25.9186,25.9186,25.8878,25.9124,59400.0
2014-03-10 14:10:00,42.1,42.11,42.08,42.09,13800.0,25.9063,25.9124,25.8939,25.9001,13800.0
2014-03-10 14:20:00,42.09,42.11,42.07,42.09,27700.0,25.9001,25.9124,25.8878,25.9001,27700.0
2014-03-10 14:30:00,42.1,42.11,42.08,42.09,24700.0,25.9063,25.9124,25.8939,25.9001,24700.0
2014-03-10 14:40:00,42.08,42.11,42.07,42.11,29400.0,25.8939,25.9124,25.8878,25.9124,29400.0
2014-03-10 14:50:00,42.12,42.12,42.09,42.11,45600.0,25.9186,25.9186,25.9001,25.9124,45600.0
2014-03-10 15:00:00,42.1,42.1,42.06,42.09,76900.0,25.9063,25.9063,25.8816,25.9001,76900.0
2014-03-10 15:10:00,42.09,42.1,42.06,42.09,72000.0,25.9001,25.9063,25.8816,25.9001,72000.0
2014-03-10 15:20:00,42.08,42.11,42.06,42.07,70400.0,25.8939,25.9124,25.8816,25.8878,70400.0
2014-03-10 15:30:00,42.08,42.12,42.06,42.11,66000.0,25.8939,25.9186,25.8816,25.9124,66000.0
2014-03-10 15:40:00,42.1,42.16,42.08,42.16,123400.0,25.9063,25.9432,25.8939,25.9432,123400.0
2014-03-10 15:50:00,42.15,42.21,42.15,42.17,482300.0,25.937,25.9739,25.937,25.9493,482300.0
2014-03-11 09:30:00,42.24,42.28,42.1,42.1,75500.0,25.9924,26.017,25.9063,25.9063,75500.0
2014-03-11 09:40:00,42.09,42.17,42.06,42.07,29200.0,25.9001,25.9493,25.8816,25.8878,29200.0
2014-03-11 09:50:00,42.06,42.08,42.0,42.03,56100.0,25.8816,25.8939,25.8447,25.8632,56100.0
2014-03-11 10:00:00,42.02,42.04,41.9,41.98,114300.0,25.857,25.8693,25.7832,25.8324,114300.0
2014-03-11 10:10:00,41.97,42.02,41.95,41.97,50000.0,25.8263,25.857,25.814,25.8263,50000.0
2014-03-11 10:20:00,41.97,42.0,41.91,42.0,115500.0,25.8263,25.8447,25.7893,25.8447,115500.0
2014-03-11 10:30:00,42.0,42.08,41.99,42.05,75100.0,25.8447,25.8939,25.8386,25.8755,75100.0
2014-03-11 10:40:00,42.04,42.11,42.03,42.11,68700.0,25.8693,25.9124,25.8632,25.9124,68700.0
2014-03-11 10:50:00,42.11,42.13,42.08,42.1,51000.0,25.9124,25.9247,25.8939,25.9063,51000.0
2014-03-11 11:00:00,42.11,42.13,42.09,42.1,31200.0,25.9124,25.9247,25.9001,25.9063,31200.0
2014-03-11 11:10:00,42.1,42.14,42.09,42.12,33100.0,25.9063,25.9309,25.9001,25.9186,33100.0
2014-03-11 11:20:00,42.12,42.15,42.12,42.13,32700.0,25.9186,25.937,25.9186,25.9247,32700.0
2014-03-11 11:30:00,42.13,42.13,42.07,42.1,40300.0,25.9247,25.9247,25.8878,25.9063,40300.0
2014-03-11 11:40:00,42.11,42.11,42.0,42.02,85500.0,25.9124,25.9124,25.8447,25.857,85500.0
2014-03-11 11:50:00,42.01,42.02,41.98,42.0,49600.0,25.8509,25.857,25.8324,25.8447,49600.0
2014-03-11 12:00:00,42.0,42.01,41.97,41.98,61600.0,25.8447,25.8509,25.8263,25.8324,61600.0
2014-03-11 12:10:00,41.97,41.98,41.91,41.94,49000.0,25.8263,25.8324,25.7893,25.8078,49000.0
2014-03-11 12:20:00,41.93,41.95,41.92,41.93,28400.0,25.8016,25.814,25.7955,25.8016,28400.0
2014-03-11 12:30:00,41.94,41.97,41.93,41.96,35100.0,25.8078,25.8263,25.8016,25.8201,35100.0
2014-03-11 12:40:00,41.95,41.98,41.93,41.97,33000.0,25.814,25.8324,25.8016,25.8263,33000.0
2014-03-11 12:50:00,41.97,41.98,41.96,41.97,14800.0,25.8263,25.8324,25.8201,25.8263,14800.0
2014-03-11 13:00:00,41.96,41.97,41.95,41.97,23000.0,25.8201,25.8263,25.814,25.8263,23000.0
2014-03-11 13:10:00,41.96,42.01,41.96,41.99,36000.0,25.8201,25.8509,25.8201,25.8386,36000.0
2014-03-11 13:20:00,41.99,42.02,41.99,42.0,75200.0,25.8386,25.857,25.8386,25.8447,75200.0
2014-03-11 13:30:00,42.0,42.08,42.0,42.08,49000.0,25.8447,25.8939,25.8447,25.8939,49000.0
2014-03-11 13:40:00,42.08,42.11,42.06,42.11,37300.0,25.8939,25.9124,25.8816,25.9124,37300.0
2014-03-11 13:50:00,42.11,42.12,42.09,42.11,30700.0,25.9124,25.9186,25.9001,25.9124,30700.0
2014-03-11 14:00:00,42.11,42.12,42.07,42.1,30600.0,25.9124,25.9186,25.8878,25.9063,30600.0
2014-03-11 14:10:00,42.09,42.1,42.05,42.07,27800.0,25.9001,25.9063,25.8755,25.8878,27800.0
2014-03-11 14:20:00,42.06,42.09,42.05,42.06,49100.0,25.8816,25.9001,25.8755,25.8816,49100.0
2014-03-11 14:30:00,42.06,42.07,42.04,42.05,94300.0,25.8816,25.8878,25.8693,25.8755,94300.0
2014-03-11 14:40:00,42.05,42.1,42.02,42.08,55800.0,25.8755,25.9063,25.857,25.8939,55800.0
2014-03-11 14:50:00,42.08,42.09,42.07,42.08,42100.0,25.8939,25.9001,25.8878,25.8939,42100.0
2014-03-11 15:00:00,42.07,42.08,42.02,42.03,105800.0,25.8878,25.8939,25.857,25.8632,105800.0
2014-03-11 15:10:00,42.02,42.05,42.01,42.03,77100.0,25.857,25.8755,25.8509,25.8632,77100.0
2014-03-11 15:20:00,42.03,42.09,42.03,42.05,57600.0,25.8632,25.9001,25.8632,25.8755,57600.0
2014-03-11 15:30:00,42.05,42.09,42.02,42.04,69900.0,25.8755,25.9001,25.857,25.8693,69900.0
2014-03-11 15:40:00,42.04,42.07,42.0,42.02,119000.0,25.8693,25.8878,25.8447,25.857,119000.0
2014-03-11 15:50:00,42.02,42.08,42.01,42.04,266500.0,25.857,25.8939,25.8509,25.8693,266500.0
2014-03-12 09:30:00,42.0,42.16,41.99,42.09,103900.0,25.8447,25.9432,25.8386,25.9001,103900.0
2014-03-12 09:40:00,42.09,42.12,42.01,42.12,68200.0,25.9001,25.9186,25.8509,25.9186,68200.0
2014-03-12 09:50:00,42.11,42.21,42.1,42.12,179000.0,25.9124,25.9739,25.9063,25.9186,179000.0
2014-03-12 10:00:00,42.11,42.23,42.11,42.23,75600.0,25.9124,25.9863,25.9124,25.9863,75600.0
2014-03-12 10:10:00,42.23,42.23,42.14,42.19,119400.0,25.9863,25.9863,25.9309,25.9616,119400.0
2014-03-12 10:20:00,42.19,42.21,42.15,42.17,79900.0,25.9616,25.9739,25.937,25.9493,79900.0
2014-03-12 10:30:00,42.17,42.23,42.17,42.22,112100.0,25.9493,25.9863,25.9493,25.9801,112100.0
2014-03-12 10:40:00,42.22,42.24,42.2,42.21,68400.0,25.9801,25.9924,25.9678,25.9739,68400.0
2014-03-12 10:50:00,42.2,42.3,42.2,42.26,80700.0,25.9678,26.0293,25.9678,26.0047,80700.0
2014-03-12 11:00:00,42.25,42.3,42.24,42.29,94400.0,25.9986,26.0293,25.9924,26.0232,94400.0
2014-03-12 11:10:00,42.29,42.29,42.24,42.27,46400.0,26.0232,26.0232,25.9924,26.0109,46400.0
2014-03-12 11:20:00,42.28,42.33,42.26,42.27,71100.0,26.017,26.0478,26.0047,26.0109,71100.0
2014-03-12 11:30:00,42.27,42.36,42.27,42.35,108200.0,26.0109,26.0662,26.0109,26.0601,108200.0
2014-03-12 11:40:00,42.36,42.38,42.35,42.37,71500.0,26.0662,26.0786,26.0601,26.0724,71500.0
2014-03-12 11:50:00,42.36,42.37,42.3,42.3,42200.0,26.0662,26.0724,26.0293,26.0293,42200.0
2014-03-12 12:00:00,42.3,42.4,42.3,42.39,77100.0,26.0293,26.0909,26.0293,26.0847,77100.0
2014-03-12 12:10:00,42.4,42.4,42.37,42.38,28500.0,26.0909,26.0909,26.0724,26.0786,28500.0
2014-03-12 12:20:00,42.37,42.38,42.35,42.35,58000.0,26.0724,26.0786,26.0601,26.0601,58000.0
2014-03-12 12:30:00,42.35,42.37,42.33,42.33,67600.0,26.0601,26.0724,26.0478,26.0478,67600.0
2014-03-12 12:40:00,42.33,42.34,42.3,42.34,37600.0,26.0478,26.0539,26.0293,26.0539,37600.0
2014-03-12 12:50:00,42.33,42.34,42.32,42.34,31700.0,26.0478,26.0539,26.0416,26.0539,31700.0
2014-03-12 13:00:00,42.34,42.35,42.34,42.35,23400.0,26.0539,26.0601,26.0539,26.0601,23400.0
2014-03-12 13:10:00,42.34,42.35,42.3,42.32,54300.0,26.0539,26.0601,26.0293,26.0416,54300.0
2014-03-12 13:20:00,42.33,42.37,42.31,42.36,41500.0,26.0478,26.0724,26.0355,26.0662,41500.0
2014-03-12 13:30:00,42.36,42.39,42.35,42.38,31000.0,26.0662,26.0847,26.0601,26.0786,31000.0
2014-03-12 13:40:00,42.38,42.39,42.36,42.37,37400.0,26.0786,26.0847,26.0662,26.0724,37400.0
2014-03-12 13:50:00,42.37,42.38,42.37,42.37,21800.0,26.0724,26.0786,26.0724,26.0724,21800.0
2014-03-12 14:00:00,42.38,42.4,42.37,42.37,46100.0,26.0786,26.0909,26.0724,26.0724,46100.0
2014-03-12 14:10:00,42.37,42.4,42.37,42.4,57900.0,26.0724,26.0909,26.0724,26.0909,57900.0
2014-03-12 14:20:00,42.4,42.45,42.39,42.44,58800.0,26.0909,26.1216,26.0847,26.1155,58800.0
2014-03-12 14:30:00,42.44,42.46,42.43,42.45,57800.0,26.1155,26.1278,26.1093,26.1216,57800.0
2014-03-12 14:40:00,42.44,42.5,42.44,42.48,71100.0,26.1155,26.1524,26.1155,26.1401,71100.0
2014-03-12 14:50:00,42.48,42.52,42.48,42.48,109900.0,26.1401,26.1647,26.1401,26.1401,109900.0
2014-03-12 15:00:00,42.48,42.49,42.46,42.47,73600.0,26.1401,26.1462,26.1278,26.1339,73600.0
2014-03-12 15:10:00,42.47,42.47,42.43,42.44,76500.0,26.1339,26.1339,26.1093,26.1155,76500.0
2014-03-12 15:20:00,42.44,42.5,42.44,42.48,112700.0,26.1155,26.1524,26.1155,26.1401,112700.0
2014-03-12 15:30:00,42.48,42.52,42.46,42.52,157500.0,26.1401,26.1647,26.1278,26.1647,157500.0
2014-03-12 15:40:00,42.51,42.59,42.51,42.57,208400.0,26.1585,26.2078,26.1585,26.1955,208400.0
2014-03-12 15:50:00,42.57,42.64,42.57,42.63,398000.0,26.1955,26.2385,26.1955,26.2324,398000.0
2014-03-13 09:30:00,42.7,42.73,42.64,42.68,108500.0,26.2755,26.2939,26.2385,26.2632,108500.0
2014-03-13 09:40:00,42.67,42.79,42.67,42.73,105800.0,26.257,26.3308,26.257,26.2939,105800.0
2014-03-13 09:50:00,42.72,42.74,42.67,42.7,51200.0,26.2878,26.3001,26.257,26.2755,51200.0
2014-03-13 10:00:00,42.7,42.74,42.63,42.74,123600.0,26.2755,26.3001,26.2324,26.3001,123600.0
2014-03-13 10:10:00,42.74,42.84,42.74,42.81,109700.0,26.3001,26.3616,26.3001,26.3432,109700.0
2014-03-13 10:20:00,42.81,42.89,42.77,42.88,89300.0,26.3432,26.3924,26.3185,26.3862,89300.0
2014-03-13 10:30:00,42.89,42.93,42.83,42.85,83300.0,26.3924,26.417,26.3555,26.3678,83300.0
2014-03-13 10:40:00,42.84,42.86,42.78,42.84,65500.0,26.3616,26.3739,26.3247,26.3616,65500.0
2014-03-13 10:50:00,42.84,42.88,42.83,42.87,69600.0,26.3616,26.3862,26.3555,26.3801,69600.0
2014-03-13 11:00:00,42.88,42.9,42.86,42.88,52200.0,26.3862,26.3985,26.3739,26.3862,52200.0
2014-03-13 11:10:00,42.88,42.96,42.87,42.96,108000.0,26.3862,26.4355,26.3801,26.4355,108000.0
2014-03-13 11:20:00,42.96,43.02,42.96,43.0,194200.0,26.4355,26.4724,26.4355,26.4601,194200.0
2014-03-13 11:30:00,43.0,43.05,42.99,43.02,80800.0,26.4601,26.4908,26.4539,26.4724,80800.0
2014-03-13 11:40:00,43.03,43.08,43.02,43.07,92700.0,26.4785,26.5093,26.4724,26.5031,92700.0
2014-03-13 11:50:00,43.08,43.1,43.07,43.09,108900.0,26.5093,26.5216,26.5031,26.5155,108900.0
2014-03-13 12:00:00,43.09,43.1,43.04,43.08,97400.0,26.5155,26.5216,26.4847,26.5093,97400.0
2014-03-13 12:10:00,43.08,43.08,43.03,43.05,100000.0,26.5093,26.5093,26.4785,26.4908,100000.0
2014-03-13 12:20:00,43.05,43.07,43.04,43.06,59500.0,26.4908,26.5031,26.4847,26.497,59500.0
2014-03-13 12:30:00,43.06,43.08,43.0,43.01,142200.0,26.497,26.5093,26.4601,26.4662,142200.0
2014-03-13 12:40:00,43.0,43.02,42.97,43.0,39700.0,26.4601,26.4724,26.4416,26.4601,39700.0
2014-03-13 12:50:00,43.01,43.06,42.97,43.06,77100.0,26.4662,26.497,26.4416,26.497,77100.0
2014-03-13 13:00:00,43.05,43.08,43.0,43.07,101800.0,26.4908,26.5093,26.4601,26.5031,101800.0
2014-03-13 13:10:00,43.07,43.12,43.07,43.12,66400.0,26.5031,26.5339,26.5031,26.5339,66400.0
2014-03-13 13:20:00,43.12,43.17,43.11,43.16,118200.0,26.5339,26.5647,26.5278,26.5585,118200.0
2014-03-13 13:30:00,43.18,43.2,43.15,43.18,76100.0,26.5708,26.5831,26.5524,26.5708,76100.0
2014-03-13 13:40:00,43.18,43.22,43.16,43.19,89400.0,26.5708,26.5954,26.5585,26.577,89400.0
2014-03-13 13:50:00,43.19,43.22,43.18,43.2,111700.0,26.577,26.5954,26.5708,26.5831,111700.0
2014-03-13 14:00:00,43.2,43.22,43.13,43.13,101200.0,26.5831,26.5954,26.5401,26.5401,101200.0
2014-03-13 14:10:00,43.13,43.16,43.12,43.16,73300.0,26.5401,26.5585,26.5339,26.5585,73300.0
2014-03-13 14:20:00,43.15,43.19,43.14,43.15,116700.0,26.5524,26.577,26.5462,26.5524,116700.0
2014-03-13 14:30:00,43.14,43.16,43.13,43.16,42500.0,26.5462,26.5585,26.5401,26.5585,42500.0
2014-03-13 14:40:00,43.16,43.21,43.15,43.2,71600.0,26.5585,26.5893,26.5524,26.5831,71600.0
2014-03-13 14:50:00,43.2,43.26,43.19,43.25,112600.0,26.5831,26.6201,26.577,26.6139,112600.0
2014-03-13 15:00:00,43.24,43.29,43.23,43.25,163000.0,26.6078,26.6385,26.6016,26.6139,163000.0
2014-03-13 15:10:00,43.24,43.25,43.14,43.14,131800.0,26.6078,26.6139,26.5462,26.5462,131800.0
2014-03-13 15:20:00,43.14,43.18,43.13,43.18,183900.0,26.5462,26.5708,26.5401,26.5708,183900.0
2014-03-13 15:30:00,43.18,43.23,43.18,43.2,209800.0,26.5708,26.6016,26.5708,26.5831,209800.0
2014-03-13 15:40:00,43.19,43.24,43.18,43.23,307400.0,26.577,26.6078,26.5708,26.6016,307400.0
2014-03-13 15:50:00,43.23,43.23,43.14,43.17,378800.0,26.6016,26.6016,26.5462,26.5647,378800.0
2014-03-14 09:30:00,43.12,43.31,43.01,43.31,165900.0,26.5339,26.6508,26.4662,26.6508,165900.0
2014-03-14 09:40:00,43.3,43.37,43.27,43.34,75000.0,26.6447,26.6878,26.6262,26.6693,75000.0
2014-03-14 09:50:00,43.35,43.46,43.31,43.4,148100.0,26.6754,26.7431,26.6508,26.7062,148100.0
2014-03-14 10:00:00,43.4,43.53,43.38,43.51,281000.0,26.7062,26.7862,26.6939,26.7739,281000.0
2014-03-14 10:10:00,43.51,43.54,43.45,43.47,187700.0,26.7739,26.7924,26.737,26.7493,187700.0
2014-03-14 10:20:00,43.47,43.5,43.39,43.39,71800.0,26.7493,26.7677,26.7001,26.7001,71800.0
2014-03-14 10:30:00,43.39,43.43,43.33,43.43,81000.0,26.7001,26.7247,26.6631,26.7247,81000.0
2014-03-14 10:40:00,43.43,43.43,43.33,43.34,76200.0,26.7247,26.7247,26.6631,26.6693,76200.0
2014-03-14 10:50:00,43.34,43.42,43.34,43.38,81500.0,26.6693,26.7185,26.6693,26.6939,81500.0
2014-03-14 11:00:00,43.38,43.4,43.33,43.4,55300.0,26.6939,26.7062,26.6631,26.7062,55300.0
2014-03-14 11:10:00,43.4,43.42,43.39,43.4,45600.0,26.7062,26.7185,26.7001,26.7062,45600.0
2014-03-14 11:20:00,43.4,43.44,43.39,43.44,120400.0,26.7062,26.7308,26.7001,26.7308,120400.0
2014-03-14 11:30:00,43.43,43.44,43.4,43.44,100900.0,26.7247,26.7308,26.7062,26.7308,100900.0
2014-03-14 11:40:00,43.44,43.51,43.44,43.5,84500.0,26.7308,26.7739,26.7308,26.7677,84500.0
2014-03-14 11:50:00,43.5,43.51,43.42,43.48,98400.0,26.7677,26.7739,26.7185,26.7554,98400.0
2014-03-14 12:00:00,43.48,43.5,43.43,43.49,40700.0,26.7554,26.7677,26.7247,26.7616,40700.0
2014-03-14 12:10:00,43.49,43.57,43.49,43.55,165400.0,26.7616,26.8108,26.7616,26.7985,165400.0
2014-03-14 12:20:00,43.56,43.61,43.5,43.53,117800.0,26.8047,26.8354,26.7677,26.7862,117800.0
2014-03-14 12:30:00,43.53,43.55,43.42,43.54,171600.0,26.7862,26.7985,26.7185,26.7924,171600.0
2014-03-14 12:40:00,43.54,43.61,43.52,43.61,69800.0,26.7924,26.8354,26.7801,26.8354,69800.0
2014-03-14 12:50:00,43.61,43.65,43.59,43.63,97400.0,26.8354,26.86,26.8231,26.8477,97400.0
2014-03-14 13:00:00,43.62,43.63,43.6,43.6,77000.0,26.8416,26.8477,26.8293,26.8293,77000.0
2014-03-14 13:10:00,43.6,43.63,43.59,43.62,86200.0,26.8293,26.8477,26.8231,26.8416,86200.0
2014-03-14 13:20:00,43.62,43.62,43.57,43.59,49700.0,26.8416,26.8416,26.8108,26.8231,49700.0
2014-03-14 13:30:00,43.58,43.59,43.51,43.51,38000.0,26.817,26.8231,26.7739,26.7739,38000.0
2014-03-14 13:40:00,43.51,43.52,43.46,43.5,128500.0,26.7739,26.7801,26.7431,26.7677,128500.0
2014-03-14 13:50:00,43.5,43.53,43.47,43.49,141600.0,26.7677,26.7862,26.7493,26.7616,141600.0
2014-03-14 14:00:00,43.49,43.49,43.45,43.46,34500.0,26.7616,26.7616,26.737,26.7431,34500.0
2014-03-14 14:10:00,43.46,43.46,43.41,43.44,102900.0,26.7431,26.7431,26.7124,26.7308,102900.0
2014-03-14 14:20:00,43.44,43.45,43.43,43.45,91400.0,26.7308,26.737,26.7247,26.737,91400.0
2014-03-14 14:30:00,43.44,43.45,43.41,43.44,104400.0,26.7308,26.737,26.7124,26.7308,104400.0
2014-03-14 14:40:00,43.44,43.45,43.4,43.4,252200.0,26.7308,26.737,26.7062,26.7062,252200.0
2014-03-14 14:50:00,43.4,43.41,43.32,43.33,75600.0,26.7062,26.7124,26.657,26.6631,75600.0
2014-03-14 15:00:00,43.33,43.36,43.3,43.31,63500.0,26.6631,26.6816,26.6447,26.6508,63500.0
2014-03-14 15:10:00,43.31,43.34,43.28,43.33,72200.0,26.6508,26.6693,26.6324,26.6631,72200.0
2014-03-14 15:20:00,43.33,43.39,43.33,43.39,63300.0,26.6631,26.7001,26.6631,26.7001,63300.0
2014-03-14 15:30:00,43.39,43.41,43.33,43.36,84300.0,26.7001,26.7124,26.6631,26.6816,84300.0
2014-03-14 15:40:00,43.36,43.46,43.33,43.44,425500.0,26.6816,26.7431,26.6631,26.7308,425500.0
2014-03-14 15:50:00,43.44,43.56,43.42,43.49,1118200.0,26.7308,26.8047,26.7185,26.7616,1118200.0
2014-03-17 09:30:00,43.55,43.58,43.35,43.42,193200.0,26.7985,26.817,26.6754,26.7185,193200.0
2014-03-17 09:40:00,43.43,43.59,43.4,43.51,61100.0,26.7247,26.8231,26.7062,26.7739,61100.0
2014-03-17 09:50:00,43.51,43.52,43.43,43.52,129300.0,26.7739,26.7801,26.7247,26.7801,129300.0
2014-03-17 10:00:00,43.52,43.52,43.41,43.5,83900.0,26.7801,26.7801,26.7124,26.7677,83900.0
2014-03-17 10:10:00,43.49,43.59,43.48,43.59,147800.0,26.7616,26.8231,26.7554,26.8231,147800.0
2014-03-17 10:20:00,43.59,43.62,43.56,43.61,56500.0,26.8231,26.8416,26.8047,26.8354,56500.0
2014-03-17 10:30:00,43.62,43.65,43.58,43.63,59300.0,26.8416,26.86,26.817,26.8477,59300.0
2014-03-17 10:40:00,43.64,43.64,43.58,43.62,61700.0,26.8539,26.8539,26.817,26.8416,61700.0
2014-03-17 10:50:00,43.62,43.67,43.6,43.62,89200.0,26.8416,26.8724,26.8293,26.8416,89200.0
2014-03-17 11:00:00,43.6,43.61,43.58,43.6,61300.0,26.8293,26.8354,26.817,26.8293,61300.0
2014-03-17 11:10:00,43.61,43.67,43.61,43.65,46900.0,26.8354,26.8724,26.8354,26.86,46900.0
2014-03-17 11:20:00,43.66,43.7,43.65,43.69,82400.0,26.8662,26.8908,26.86,26.8847,82400.0
2014-03-17 11:30:00,43.7,43.7,43.65,43.67,94400.0,26.8908,26.8908,26.86,26.8724,94400.0
2014-03-17 11:40:00,43.68,43.68,43.58,43.59,125800.0,26.8785,26.8785,26.817,26.8231,125800.0
2014-03-17 11:50:00,43.59,43.6,43.55,43.55,95300.0,26.8231,26.8293,26.7985,26.7985,95300.0
2014-03-17 12:00:00,43.56,43.62,43.55,43.58,61800.0,26.8047,26.8416,26.7985,26.817,61800.0
2014-03-17 12:10:00,43.58,43.61,43.57,43.6,37500.0,26.817,26.8354,26.8108,26.8293,37500.0
2014-03-17 12:20:00,43.6,43.62,43.59,43.6,40900.0,26.8293,26.8416,26.8231,26.8293,40900.0
2014-03-17 12:30:00,43.61,43.62,43.58,43.62,56400.0,26.8354,26.8416,26.817,26.8416,56400.0
2014-03-17 12:40:00,43.63,43.64,43.6,43.61,32000.0,26.8477,26.8539,26.8293,26.8354,32000.0
2014-03-17 12:50:00,43.6,43.6,43.55,43.58,50600.0,26.8293,26.8293,26.7985,26.817,50600.0
2014-03-17 13:00:00,43.58,43.6,43.56,43.56,44200.0,26.817,26.8293,26.8047,26.8047,44200.0
2014-03-17 13:10:00,43.56,43.57,43.5,43.51,46200.0,26.8047,26.8108,26.7677,26.7739,46200.0
2014-03-17 13:20:00,43.5,43.52,43.48,43.48,67700.0,26.7677,26.7801,26.7554,26.7554,67700.0
2014-03-17 13:30:00,43.49,43.5,43.45,43.47,61700.0,26.7616,26.7677,26.737,26.7493,61700.0
2014-03-17 13:40:00,43.47,43.48,43.43,43.45,27100.0,26.7493,26.7554,26.7247,26.737,27100.0
2014-03-17 13:50:00,43.44,43.46,43.42,43.43,42900.0,26.7308,26.7431,26.7185,26.7247,42900.0
2014-03-17 14:00:00,43.43,43.45,43.42,43.42,56200.0,26.7247,26.737,26.7185,26.7185,56200.0
2014-03-17 14:10:00,43.43,43.43,43.41,43.42,40100.0,26.7247,26.7247,26.7124,26.7185,40100.0
2014-03-17 14:20:00,43.43,43.5,43.42,43.46,84300.0,26.7247,26.7677,26.7185,26.7431,84300.0
2014-03-17 14:30:00,43.46,43.47,43.45,43.45,39800.0,26.7431,26.7493,26.737,26.737,39800.0
2014-03-17 14:40:00,43.46,43.48,43.42,43.46,133000.0,26.7431,26.7554,26.7185,26.7431,133000.0
2014-03-17 14:50:00,43.46,43.47,43.45,43.46,49900.0,26.7431,26.7493,26.737,26.7431,49900.0
2014-03-17 15:00:00,43.47,43.48,43.45,43.45,61200.0,26.7493,26.7554,26.737,26.737,61200.0
2014-03-17 15:10:00,43.45,43.46,43.42,43.42,67800.0,26.737,26.7431,26.7185,26.7185,67800.0
2014-03-17 15:20:00,43.43,43.44,43.42,43.42,51200.0,26.7247,26.7308,26.7185,26.7185,51200.0
2014-03-17 15:30:00,43.43,43.44,43.41,43.44,117200.0,26.7247,26.7308,26.7124,26.7308,117200.0
2014-03-17 15:40:00,43.44,43.45,43.41,43.45,160600.0,26.7308,26.737,26.7124,26.737,160600.0
2014-03-17 15:50:00,43.45,43.52,43.43,43.51,347600.0,26.737,26.7801,26.7247,26.7739,347600.0
2014-03-18 09:30:00,43.58,43.59,43.35,43.37,94700.0,26.817,26.8231,26.6754,26.6878,94700.0
2014-03-18 09:40:00,43.38,43.54,43.38,43.53,74800.0,26.6939,26.7924,26.6939,26.7862,74800.0
2014-03-18 09:50:00,43.54,43.62,43.54,43.6,49200.0,26.7924,26.8416,26.7924,26.8293,49200.0
2014-03-18 10:00:00,43.61,43.64,43.57,43.59,67700.0,26.8354,26.8539,26.8108,26.8231,67700.0
2014-03-18 10:10:00,43.58,43.59,43.48,43.54,144900.0,26.817,26.8231,26.7554,26.7924,144900.0
2014-03-18 10:20:00,43.54,43.62,43.49,43.62,74500.0,26.7924,26.8416,26.7616,26.8416,74500.0
2014-03-18 10:30:00,43.62,43.65,43.59,43.6,57800.0,26.8416,26.86,26.8231,26.8293,57800.0
2014-03-18 10:40:00,43.61,43.61,43.48,43.49,72700.0,26.8354,26.8354,26.7554,26.7616,72700.0
2014-03-18 10:50:00,43.5,43.51,43.39,43.39,57800.0,26.7677,26.7739,26.7001,26.7001,57800.0
2014-03-18 11:00:00,43.39,43.47,43.39,43.46,58100.0,26.7001,26.7493,26.7001,26.7431,58100.0
2014-03-18 11:10:00,43.46,43.52,43.44,43.52,70800.0,26.7431,26.7801,26.7308,26.7801,70800.0
2014-03-18 11:20:00,43.51,43.53,43.49,43.51,66000.0,26.7739,26.7862,26.7616,26.7739,66000.0
2014-03-18 11:30:00,43.5,43.52,43.47,43.5,49800.0,26.7677,26.7801,26.7493,26.7677,49800.0
2014-03-18 11:40:00,43.5,43.5,43.41,43.49,51600.0,26.7677,26.7677,26.7124,26.7616,51600.0
2014-03-18 11:50:00,43.49,43.51,43.48,43.48,38500.0,26.7616,26.7739,26.7554,26.7554,38500.0
2014-03-18 12:00:00,43.48,43.52,43.48,43.5,40700.0,26.7554,26.7801,26.7554,26.7677,40700.0
2014-03-18 12:10:00,43.5,43.52,43.46,43.49,49800.0,26.7677,26.7801,26.7431,26.7616,49800.0
2014-03-18 12:20:00,43.49,43.5,43.47,43.5,41700.0,26.7616,26.7677,26.7493,26.7677,41700.0
2014-03-18 12:30:00,43.5,43.57,43.49,43.56,109200.0,26.7677,26.8108,26.7616,26.8047,109200.0
2014-03-18 12:40:00,43.55,43.57,43.51,43.57,59400.0,26.7985,26.8108,26.7739,26.8108,59400.0
2014-03-18 12:50:00,43.57,43.58,43.53,43.55,33200.0,26.8108,26.817,26.7862,26.7985,33200.0
2014-03-18 13:00:00,43.55,43.56,43.53,43.55,30700.0,26.7985,26.8047,26.7862,26.7985,30700.0
2014-03-18 13:10:00,43.55,43.57,43.54,43.55,26300.0,26.7985,26.8108,26.7924,26.7985,26300.0
2014-03-18 13:20:00,43.56,43.58,43.55,43.57,44600.0,26.8047,26.817,26.7985,26.8108,44600.0
2014-03-18 13:30:00,43.56,43.57,43.53,43.54,50100.0,26.8047,26.8108,26.7862,26.7924,50100.0
2014-03-18 13:40:00,43.55,43.61,43.54,43.54,56400.0,26.7985,26.8354,26.7924,26.7924,56400.0
2014-03-18 13:50:00,43.54,43.55,43.5,43.51,66000.0,26.7924,26.7985,26.7677,26.7739,66000.0
2014-03-18 14:00:00,43.5,43.52,43.48,43.48,26000.0,26.7677,26.7801,26.7554,26.7554,26000.0
2014-03-18 14:10:00,43.48,43.5,43.47,43.47,31400.0,26.7554,26.7677,26.7493,26.7493,31400.0
2014-03-18 14:20:00,43.47,43.48,43.46,43.47,32800.0,26.7493,26.7554,26.7431,26.7493,32800.0
2014-03-18 14:30:00,43.47,43.48,43.45,43.48,32400.0,26.7493,26.7554,26.737,26.7554,32400.0
2014-03-18 14:40:00,43.48,43.5,43.47,43.49,28400.0,26.7554,26.7677,26.7493,26.7616,28400.0
2014-03-18 14:50:00,43.5,43.52,43.48,43.51,70900.0,26.7677,26.7801,26.7554,26.7739,70900.0
2014-03-18 15:00:00,43.51,43.51,43.48,43.48,32500.0,26.7739,26.7739,26.7554,26.7554,32500.0
2014-03-18 15:10:00,43.48,43.5,43.48,43.5,69800.0,26.7554,26.7677,26.7554,26.7677,69800.0
2014-03-18 15:20:00,43.5,43.52,43.49,43.49,87600.0,26.7677,26.7801,26.7616,26.7616,87600.0
2014-03-18 15:30:00,43.49,43.51,43.46,43.51,91000.0,26.7616,26.7739,26.7431,26.7739,91000.0
2014-03-18 15:40:00,43.51,43.53,43.49,43.49,99400.0,26.7739,26.7862,26.7616,26.7616,99400.0
2014-03-18 15:50:00,43.49,43.5,43.44,43.46,284100.0,26.7616,26.7677,26.7308,26.7431,284100.0
2014-03-19 09:30:00,43.44,43.51,43.37,43.37,108800.0,26.7308,26.7739,26.6878,26.6878,108800.0
2014-03-19 09:40:00,43.37,43.43,43.35,43.36,37000.0,26.6878,26.7247,26.6754,26.6816,37000.0
2014-03-19 09:50:00,43.36,43.44,43.27,43.39,60000.0,26.6816,26.7308,26.6262,26.7001,60000.0
2014-03-19 10:00:00,43.4,43.44,43.38,43.44,60000.0,26.7062,26.7308,26.6939,26.7308,60000.0
2014-03-19 10:10:00,43.44,43.52,43.43,43.48,278300.0,26.7308,26.7801,26.7247,26.7554,278300.0
2014-03-19 10:20:00,43.47,43.5,43.45,43.49,40100.0,26.7493,26.7677,26.737,26.7616,40100.0
2014-03-19 10:30:00,43.5,43.53,43.49,43.52,75600.0,26.7677,26.7862,26.7616,26.7801,75600.0
2014-03-19 10:40:00,43.52,43.55,43.49,43.49,72700.0,26.7801,26.7985,26.7616,26.7616,72700.0
2014-03-19 10:50:00,43.49,43.5,43.45,43.46,38200.0,26.7616,26.7677,26.737,26.7431,38200.0
2014-03-19 11:00:00,43.46,43.48,43.41,43.41,78900.0,26.7431,26.7554,26.7124,26.7124,78900.0
2014-03-19 11:10:00,43.42,43.44,43.39,43.4,34500.0,26.7185,26.7308,26.7001,26.7062,34500.0
2014-03-19 11:20:00,43.39,43.42,43.35,43.39,309700.0,26.7001,26.7185,26.6754,26.7001,309700.0
2014-03-19 11:30:00,43.39,43.53,43.39,43.52,79400.0,26.7001,26.7862,26.7001,26.7801,79400.0
2014-03-19 11:40:00,43.52,43.54,43.46,43.48,36900.0,26.7801,26.7924,26.7431,26.7554,36900.0
2014-03-19 11:50:00,43.48,43.48,43.37,43.38,42700.0,26.7554,26.7554,26.6878,26.6939,42700.0
2014-03-19 12:00:00,43.38,43.39,43.25,43.29,118400.0,26.6939,26.7001,26.6139,26.6385,118400.0
2014-03-19 12:10:00,43.29,43.3,43.2,43.25,107300.0,26.6385,26.6447,26.5831,26.6139,107300.0
2014-03-19 12:20:00,43.25,43.27,43.21,43.24,99000.0,26.6139,26.6262,26.5893,26.6078,99000.0
2014-03-19 12:30:00,43.24,43.25,43.15,43.19,97600.0,26.6078,26.6139,26.5524,26.577,97600.0
2014-03-19 12:40:00,43.18,43.21,43.17,43.19,56000.0,26.5708,26.5893,26.5647,26.577,56000.0
2014-03-19 12:50:00,43.2,43.22,43.18,43.18,35000.0,26.5831,26.5954,26.5708,26.5708,35000.0
2014-03-19 13:00:00,43.19,43.21,43.18,43.19,29700.0,26.577,26.5893,26.5708,26.577,29700.0
2014-03-19 13:10:00,43.2,43.2,43.18,43.2,11600.0,26.5831,26.5831,26.5708,26.5831,11600.0
2014-03-19 13:20:00,43.2,43.25,43.2,43.24,34600.0,26.5831,26.6139,26.5831,26.6078,34600.0
2014-03-19 13:30:00,43.24,43.29,43.23,43.28,32900.0,26.6078,26.6385,26.6016,26.6324,32900.0
2014-03-19 13:40:00,43.29,43.29,43.22,43.23,58500.0,26.6385,26.6385,26.5954,26.6016,58500.0
2014-03-19 13:50:00,43.22,43.26,43.22,43.26,31500.0,26.5954,26.6201,26.5954,26.6201,31500.0
2014-03-19 14:00:00,43.27,43.27,42.93,42.99,196100.0,26.6262,26.6262,26.417,26.4539,196100.0
2014-03-19 14:10:00,42.99,43.17,42.97,43.15,195400.0,26.4539,26.5647,26.4416,26.5524,195400.0
2014-03-19 14:20:00,43.15,43.17,43.02,43.07,179200.0,26.5524,26.5647,26.4724,26.5031,179200.0
2014-03-19 14:30:00,43.07,43.13,42.99,43.0,327800.0,26.5031,26.5401,26.4539,26.4601,327800.0
2014-03-19 14:40:00,42.99,43.02,42.87,42.89,217400.0,26.4539,26.4724,26.3801,26.3924,217400.0
2014-03-19 14:50:00,42.89,42.91,42.82,42.87,173900.0,26.3924,26.4047,26.3493,26.3801,173900.0
2014-03-19 15:00:00,42.87,42.91,42.62,42.63,296600.0,26.3801,26.4047,26.2262,26.2324,296600.0
2014-03-19 15:10:00,42.63,42.69,42.54,42.69,220400.0,26.2324,26.2693,26.177,26.2693,220400.0
2014-03-19 15:20:00,42.69,42.76,42.68,42.75,177700.0,26.2693,26.3124,26.2632,26.3062,177700.0
2014-03-19 15:30:00,42.75,42.81,42.74,42.78,189500.0,26.3062,26.3432,26.3001,26.3247,189500.0
2014-03-19 15:40:00,42.78,42.85,42.77,42.8,230900.0,26.3247,26.3678,26.3185,26.337,230900.0
2014-03-19 15:50:00,42.81,42.85,42.79,42.8,332800.0,26.3432,26.3678,26.3308,26.337,332800.0
2014-03-20 09:30:00,42.66,42.68,42.2,42.52,261300.0,26.2509,26.2632,25.9678,26.1647,261300.0
2014-03-20 09:40:00,42.52,42.63,42.48,42.48,149500.0,26.1647,26.2324,26.1401,26.1401,149500.0
2014-03-20 09:50:00,42.49,42.54,42.46,42.54,74700.0,26.1462,26.177,26.1278,26.177,74700.0
2014-03-20 10:00:00,42.55,42.56,42.41,42.47,266600.0,26.1832,26.1893,26.097,26.1339,266600.0
2014-03-20 10:10:00,42.47,42.51,42.45,42.46,103100.0,26.1339,26.1585,26.1216,26.1278,103100.0
2014-03-20 10:20:00,42.47,42.55,42.43,42.44,107000.0,26.1339,26.1832,26.1093,26.1155,107000.0
2014-03-20 10:30:00,42.44,42.49,42.42,42.49,125900.0,26.1155,26.1462,26.1032,26.1462,125900.0
2014-03-20 10:40:00,42.49,42.55,42.48,42.5,49000.0,26.1462,26.1832,26.1401,26.1524,49000.0
2014-03-20 10:50:00,42.49,42.5,42.38,42.39,160500.0,26.1462,26.1524,26.0786,26.0847,160500.0
2014-03-20 11:00:00,42.39,42.4,42.29,42.3,245500.0,26.0847,26.0909,26.0232,26.0293,245500.0
2014-03-20 11:10:00,42.3,42.3,42.24,42.25,247300.0,26.0293,26.0293,25.9924,25.9986,247300.0
2014-03-20 11:20:00,42.25,42.32,42.19,42.32,224000.0,25.9986,26.0416,25.9616,26.0416,224000.0
2014-03-20 11:30:00,42.32,42.38,42.31,42.32,122000.0,26.0416,26.0786,26.0355,26.0416,122000.0
2014-03-20 11:40:00,42.32,42.33,42.31,42.32,50400.0,26.0416,26.0478,26.0355,26.0416,50400.0
2014-03-20 11:50:00,42.32,42.39,42.31,42.39,95500.0,26.0416,26.0847,26.0355,26.0847,95500.0
2014-03-20 12:00:00,42.38,42.42,42.37,42.39,81200.0,26.0786,26.1032,26.0724,26.0847,81200.0
2014-03-20 12:10:00,42.38,42.55,42.38,42.52,86800.0,26.0786,26.1832,26.0786,26.1647,86800.0
2014-03-20 12:20:00,42.52,42.57,42.51,42.57,70400.0,26.1647,26.1955,26.1585,26.1955,70400.0
2014-03-20 12:30:00,42.57,42.58,42.52,42.54,115500.0,26.1955,26.2016,26.1647,26.177,115500.0
2014-03-20 12:40:00,42.54,42.59,42.5,42.59,76500.0,26.177,26.2078,26.1524,26.2078,76500.0
2014-03-20 12:50:00,42.59,42.6,42.41,42.59,73400.0,26.2078,26.2139,26.097,26.2078,73400.0
2014-03-20 13:00:00,42.59,42.64,42.59,42.61,63700.0,26.2078,26.2385,26.2078,26.2201,63700.0
2014-03-20 13:10:00,42.61,42.65,42.58,42.62,47800.0,26.2201,26.2447,26.2016,26.2262,47800.0
2014-03-20 13:20:00,42.62,42.66,42.6,42.61,47200.0,26.2262,26.2509,26.2139,26.2201,47200.0
2014-03-20 13:30:00,42.61,42.61,42.57,42.58,41900.0,26.2201,26.2201,26.1955,26.2016,41900.0
2014-03-20 13:40:00,42.58,42.58,42.54,42.56,78400.0,26.2016,26.2016,26.177,26.1893,78400.0
2014-03-20 13:50:00,42.57,42.66,42.57,42.66,61400.0,26.1955,26.2509,26.1955,26.2509,61400.0
2014-03-20 14:00:00,42.66,42.66,42.6,42.61,49100.0,26.2509,26.2509,26.2139,26.2201,49100.0
2014-03-20 14:10:00,42.61,42.62,42.6,42.6,23900.0,26.2201,26.2262,26.2139,26.2139,23900.0
2014-03-20 14:20:00,42.61,42.66,42.6,42.66,37100.0,26.2201,26.2509,26.2139,26.2509,37100.0
2014-03-20 14:30:00,42.67,42.67,42.64,42.66,36100.0,26.257,26.257,26.2385,26.2509,36100.0
2014-03-20 14:40:00,42.66,42.7,42.66,42.7,48200.0,26.2509,26.2755,26.2509,26.2755,48200.0
2014-03-20 14:50:00,42.7,42.7,42.65,42.65,71600.0,26.2755,26.2755,26.2447,26.2447,71600.0
2014-03-20 15:00:00,42.65,42.65,42.59,42.62,62100.0,26.2447,26.2447,26.2078,26.2262,62100.0
2014-03-20 15:10:00,42.63,42.66,42.63,42.65,66900.0,26.2324,26.2509,26.2324,26.2447,66900.0
2014-03-20 15:20:00,42.65,42.66,42.63,42.63,76400.0,26.2447,26.2509,26.2324,26.2324,76400.0
2014-03-20 15:30:00,42.63,42.67,42.63,42.66,145800.0,26.2324,26.257,26.2324,26.2509,145800.0
2014-03-20 15:40:00,42.66,42.73,42.65,42.71,127600.0,26.2509,26.2939,26.2447,26.2816,127600.0
2014-03-20 15:50:00,42.71,42.79,42.7,42.78,426700.0,26.2816,26.3308,26.2755,26.3247,426700.0
2014-03-21 09:30:00,42.9,43.09,42.81,42.99,1176300.0,26.3985,26.5155,26.3432,26.4539,1176300.0
2014-03-21 09:40:00,42.98,43.17,42.98,43.17,93300.0,26.4478,26.5647,26.4478,26.5647,93300.0
2014-03-21 09:50:00,43.17,43.28,43.17,43.21,103700.0,26.5647,26.6324,26.5647,26.5893,103700.0
2014-03-21 10:00:00,43.2,43.25,42.93,42.94,245900.0,26.5831,26.6139,26.417,26.4232,245900.0
2014-03-21 10:10:00,42.95,43.0,42.94,43.0,209700.0,26.4293,26.4601,26.4232,26.4601,209700.0
2014-03-21 10:20:00,43.0,43.0,42.94,42.97,89600.0,26.4601,26.4601,26.4232,26.4416,89600.0
2014-03-21 10:30:00,42.96,43.05,42.96,43.04,115300.0,26.4355,26.4908,26.4355,26.4847,115300.0
2014-03-21 10:40:00,43.05,43.06,42.98,43.02,70000.0,26.4908,26.497,26.4478,26.4724,70000.0
2014-03-21 10:50:00,43.02,43.05,43.01,43.05,29400.0,26.4724,26.4908,26.4662,26.4908,29400.0
2014-03-21 11:00:00,43.05,43.07,43.04,43.04,60800.0,26.4908,26.5031,26.4847,26.4847,60800.0
2014-03-21 11:10:00,43.05,43.09,43.04,43.09,29700.0,26.4908,26.5155,26.4847,26.5155,29700.0
2014-03-21 11:20:00,43.09,43.09,43.07,43.09,56600.0,26.5155,26.5155,26.5031,26.5155,56600.0
2014-03-21 11:30:00,43.08,43.11,43.07,43.1,51100.0,26.5093,26.5278,26.5031,26.5216,51100.0
2014-03-21 11:40:00,43.1,43.13,43.09,43.11,54300.0,26.5216,26.5401,26.5155,26.5278,54300.0
2014-03-21 11:50:00,43.12,43.15,43.12,43.14,57300.0,26.5339,26.5524,26.5339,26.5462,57300.0
2014-03-21 12:00:00,43.13,43.18,43.13,43.16,57000.0,26.5401,26.5708,26.5401,26.5585,57000.0
2014-03-21 12:10:00,43.15,43.17,43.15,43.17,42000.0,26.5524,26.5647,26.5524,26.5647,42000.0
2014-03-21 12:20:00,43.17,43.17,43.15,43.16,34400.0,26.5647,26.5647,26.5524,26.5585,34400.0
2014-03-21 12:30:00,43.15,43.17,43.13,43.16,59300.0,26.5524,26.5647,26.5401,26.5585,59300.0
2014-03-21 12:40:00,43.16,43.17,43.15,43.15,32700.0,26.5585,26.5647,26.5524,26.5524,32700.0
2014-03-21 12:50:00,43.15,43.15,43.11,43.12,44800.0,26.5524,26.5524,26.5278,26.5339,44800.0
2014-03-21 13:00:00,43.11,43.12,43.1,43.11,33500.0,26.5278,26.5339,26.5216,26.5278,33500.0
2014-03-21 13:10:00,43.12,43.12,43.01,43.08,54900.0,26.5339,26.5339,26.4662,26.5093,54900.0
2014-03-21 13:20:00,43.07,43.08,43.0,43.07,61800.0,26.5031,26.5093,26.4601,26.5031,61800.0
2014-03-21 13:30:00,43.07,43.1,43.06,43.08,50600.0,26.5031,26.5216,26.497,26.5093,50600.0
2014-03-21 13:40:00,43.08,43.08,43.02,43.02,49600.0,26.5093,26.5093,26.4724,26.4724,49600.0
2014-03-21 13:50:00,43.01,43.1,43.01,43.03,77700.0,26.4662,26.5216,26.4662,26.4785,77700.0
2014-03-21 14:00:00,43.03,43.09,43.0,43.08,91300.0,26.4785,26.5155,26.4601,26.5093,91300.0
2014-03-21 14:10:00,43.08,43.1,43.05,43.07,100900.0,26.5093,26.5216,26.4908,26.5031,100900.0
2014-03-21 14:20:00,43.07,43.1,43.07,43.08,87200.0,26.5031,26.5216,26.5031,26.5093,87200.0
2014-03-21 14:30:00,43.07,43.13,43.07,43.13,138200.0,26.5031,26.5401,26.5031,26.5401,138200.0
2014-03-21 14:40:00,43.12,43.15,43.05,43.05,102600.0,26.5339,26.5524,26.4908,26.4908,102600.0
2014-03-21 14:50:00,43.04,43.07,43.03,43.04,39300.0,26.4847,26.5031,26.4785,26.4847,39300.0
2014-03-21 15:00:00,43.03,43.05,42.98,43.05,79000.0,26.4785,26.4908,26.4478,26.4908,79000.0
2014-03-21 15:10:00,43.04,43.09,43.0,43.02,91800.0,26.4847,26.5155,26.4601,26.4724,91800.0
2014-03-21 15:20:00,43.02,43.06,43.0,43.05,137400.0,26.4724,26.497,26.4601,26.4908,137400.0
2014-03-21 15:30:00,43.04,43.05,42.98,43.0,158500.0,26.4847,26.4908,26.4478,26.4601,158500.0
2014-03-21 15:40:00,42.99,43.01,42.92,42.92,333000.0,26.4539,26.4662,26.4108,26.4108,333000.0
2014-03-21 15:50:00,42.93,42.94,42.87,42.93,436200.0,26.417,26.4232,26.3801,26.417,436200.0
2014-03-24 09:30:00,42.96,43.22,42.96,43.06,121800.0,26.4355,26.5954,26.4355,26.497,121800.0
2014-03-24 09:40:00,43.06,43.13,43.02,43.07,71100.0,26.497,26.5401,26.4724,26.5031,71100.0
2014-03-24 09:50:00,43.06,43.19,43.04,43.07,85100.0,26.497,26.577,26.4847,26.5031,85100.0
2014-03-24 10:00:00,43.07,43.1,42.95,42.98,91200.0,26.5031,26.5216,26.4293,26.4478,91200.0
2014-03-24 10:10:00,42.97,43.02,42.95,42.97,60800.0,26.4416,26.4724,26.4293,26.4416,60800.0
2014-03-24 10:20:00,42.96,43.07,42.96,43.05,87600.0,26.4355,26.5031,26.4355,26.4908,87600.0
2014-03-24 10:30:00,43.05,43.05,42.95,43.0,129400.0,26.4908,26.4908,26.4293,26.4601,129400.0
2014-03-24 10:40:00,42.99,43.11,42.99,43.1,88200.0,26.4539,26.5278,26.4539,26.5216,88200.0
2014-03-24 10:50:00,43.09,43.13,43.06,43.08,64400.0,26.5155,26.5401,26.497,26.5093,64400.0
2014-03-24 11:00:00,43.08,43.11,43.05,43.09,83800.0,26.5093,26.5278,26.4908,26.5155,83800.0
2014-03-24 11:10:00,43.08,43.12,43.07,43.09,49900.0,26.5093,26.5339,26.5031,26.5155,49900.0
2014-03-24 11:20:00,43.09,43.16,43.08,43.13,63900.0,26.5155,26.5585,26.5093,26.5401,63900.0
2014-03-24 11:30:00,43.13,43.15,43.09,43.12,34200.0,26.5401,26.5524,26.5155,26.5339,34200.0
2014-03-24 11:40:00,43.12,43.15,43.09,43.12,49700.0,26.5339,26.5524,26.5155,26.5339,49700.0
2014-03-24 11:50:00,43.11,43.17,43.11,43.16,43600.0,26.5278,26.5647,26.5278,26.5585,43600.0
2014-03-24 12:00:00,43.16,43.16,43.09,43.1,51100.0,26.5585,26.5585,26.5155,26.5216,51100.0
2014-03-24 12:10:00,43.11,43.11,43.02,43.02,42800.0,26.5278,26.5278,26.4724,26.4724,42800.0
2014-03-24 12:20:00,43.02,43.1,43.02,43.04,39000.0,26.4724,26.5216,26.4724,26.4847,39000.0
2014-03-24 12:30:00,43.04,43.09,43.03,43.07,66100.0,26.4847,26.5155,26.4785,26.5031,66100.0
2014-03-24 12:40:00,43.08,43.13,43.06,43.12,35200.0,26.5093,26.5401,26.497,26.5339,35200.0
2014-03-24 12:50:00,43.12,43.2,43.12,43.17,73100.0,26.5339,26.5831,26.5339,26.5647,73100.0
2014-03-24 13:00:00,43.18,43.22,43.16,43.17,35500.0,26.5708,26.5954,26.5585,26.5647,35500.0
2014-03-24 13:10:00,43.17,43.2,43.17,43.19,20100.0,26.5647,26.5831,26.5647,26.577,20100.0
2014-03-24 13:20:00,43.18,43.22,43.17,43.19,29300.0,26.5708,26.5954,26.5647,26.577,29300.0
2014-03-24 13:30:00,43.18,43.2,43.15,43.17,78100.0,26.5708,26.5831,26.5524,26.5647,78100.0
2014-03-24 13:40:00,43.18,43.19,43.14,43.14,35300.0,26.5708,26.577,26.5462,26.5462,35300.0
2014-03-24 13:50:00,43.15,43.15,43.11,43.14,38700.0,26.5524,26.5524,26.5278,26.5462,38700.0
2014-03-24 14:00:00,43.15,43.2,43.14,43.17,68700.0,26.5524,26.5831,26.5462,26.5647,68700.0
2014-03-24 14:10:00,43.18,43.19,43.13,43.13,42300.0,26.5708,26.577,26.5401,26.5401,42300.0
2014-03-24 14:20:00,43.14,43.18,43.13,43.17,55000.0,26.5462,26.5708,26.5401,26.5647,55000.0
2014-03-24 14:30:00,43.16,43.18,43.14,43.18,28200.0,26.5585,26.5708,26.5462,26.5708,28200.0
2014-03-24 14:40:00,43.17,43.23,43.17,43.21,56700.0,26.5647,26.6016,26.5647,26.5893,56700.0
2014-03-24 14:50:00,43.2,43.23,43.2,43.22,61100.0,26.5831,26.6016,26.5831,26.5954,61100.0
2014-03-24 15:00:00,43.22,43.23,43.16,43.16,52000.0,26.5954,26.6016,26.5585,26.5585,52000.0
2014-03-24 15:10:00,43.15,43.19,43.14,43.17,62300.0,26.5524,26.577,26.5462,26.5647,62300.0
2014-03-24 15:20:00,43.17,43.23,43.17,43.23,51000.0,26.5647,26.6016,26.5647,26.6016,51000.0
2014-03-24 15:30:00,43.23,43.24,43.21,43.22,61400.0,26.6016,26.6078,26.5893,26.5954,61400.0
2014-03-24 15:40:00,43.22,43.23,43.21,43.22,99000.0,26.5954,26.6016,26.5893,26.5954,99000.0
2014-03-24 15:50:00,43.22,43.24,43.18,43.18,173400.0,26.5954,26.6078,26.5708,26.5708,173400.0
2014-03-25 09:30:00,43.25,43.28,43.1,43.17,112000.0,26.6139,26.6324,26.5216,26.5647,112000.0
2014-03-25 09:40:00,43.18,43.24,43.12,43.12,45400.0,26.5708,26.6078,26.5339,26.5339,45400.0
2014-03-25 09:50:00,43.11,43.16,43.07,43.15,62400.0,26.5278,26.5585,26.5031,26.5524,62400.0
2014-03-25 10:00:00,43.16,43.17,42.98,43.12,160400.0,26.5585,26.5647,26.4478,26.5339,160400.0
2014-03-25 10:10:00,43.12,43.18,43.05,43.08,70200.0,26.5339,26.5708,26.4908,26.5093,70200.0
2014-03-25 10:20:00,43.08,43.18,43.07,43.13,61000.0,26.5093,26.5708,26.5031,26.5401,61000.0
2014-03-25 10:30:00,43.14,43.28,43.12,43.23,93200.0,26.5462,26.6324,26.5339,26.6016,93200.0
2014-03-25 10:40:00,43.24,43.25,43.18,43.21,42500.0,26.6078,26.6139,26.5708,26.5893,42500.0
2014-03-25 10:50:00,43.22,43.26,43.19,43.25,66600.0,26.5954,26.6201,26.577,26.6139,66600.0
2014-03-25 11:00:00,43.25,43.31,43.23,43.31,69200.0,26.6139,26.6508,26.6016,26.6508,69200.0
2014-03-25 11:10:00,43.3,43.34,43.27,43.27,62700.0,26.6447,26.6693,26.6262,26.6262,62700.0
2014-03-25 11:20:00,43.27,43.31,43.24,43.3,56900.0,26.6262,26.6508,26.6078,26.6447,56900.0
2014-03-25 11:30:00,43.3,43.3,43.21,43.25,103800.0,26.6447,26.6447,26.5893,26.6139,103800.0
2014-03-25 11:40:00,43.25,43.3,43.24,43.25,46800.0,26.6139,26.6447,26.6078,26.6139,46800.0
2014-03-25 11:50:00,43.25,43.3,43.24,43.29,52300.0,26.6139,26.6447,26.6078,26.6385,52300.0
2014-03-25 12:00:00,43.29,43.33,43.26,43.32,57400.0,26.6385,26.6631,26.6201,26.657,57400.0
2014-03-25 12:10:00,43.32,43.39,43.32,43.37,53100.0,26.657,26.7001,26.657,26.6878,53100.0
2014-03-25 12:20:00,43.37,43.39,43.31,43.34,50000.0,26.6878,26.7001,26.6508,26.6693,50000.0
2014-03-25 12:30:00,43.35,43.39,43.34,43.39,40400.0,26.6754,26.7001,26.6693,26.7001,40400.0
2014-03-25 12:40:00,43.39,43.4,43.34,43.38,60800.0,26.7001,26.7062,26.6693,26.6939,60800.0
2014-03-25 12:50:00,43.38,43.4,43.37,43.39,24000.0,26.6939,26.7062,26.6878,26.7001,24000.0
2014-03-25 13:00:00,43.39,43.4,43.37,43.39,40200.0,26.7001,26.7062,26.6878,26.7001,40200.0
2014-03-25 13:10:00,43.39,43.4,43.38,43.39,19400.0,26.7001,26.7062,26.6939,26.7001,19400.0
2014-03-25 13:20:00,43.39,43.46,43.38,43.45,56300.0,26.7001,26.7431,26.6939,26.737,56300.0
2014-03-25 13:30:00,43.46,43.48,43.45,43.48,37200.0,26.7431,26.7554,26.737,26.7554,37200.0
2014-03-25 13:40:00,43.48,43.5,43.47,43.49,52900.0,26.7554,26.7677,26.7493,26.7616,52900.0
2014-03-25 13:50:00,43.49,43.49,43.45,43.48,76200.0,26.7616,26.7616,26.737,26.7554,76200.0
2014-03-25 14:00:00,43.48,43.49,43.45,43.47,61000.0,26.7554,26.7616,26.737,26.7493,61000.0
2014-03-25 14:10:00,43.48,43.49,43.46,43.48,54900.0,26.7554,26.7616,26.7431,26.7554,54900.0
2014-03-25 14:20:00,43.49,43.5,43.46,43.46,61300.0,26.7616,26.7677,26.7431,26.7431,61300.0
2014-03-25 14:30:00,43.47,43.5,43.46,43.49,46400.0,26.7493,26.7677,26.7431,26.7616,46400.0
2014-03-25 14:40:00,43.49,43.5,43.49,43.49,21100.0,26.7616,26.7677,26.7616,26.7616,21100.0
2014-03-25 14:50:00,43.5,43.5,43.45,43.46,38500.0,26.7677,26.7677,26.737,26.7431,38500.0
2014-03-25 15:00:00,43.46,43.46,43.44,43.44,29200.0,26.7431,26.7431,26.7308,26.7308,29200.0
2014-03-25 15:10:00,43.44,43.47,43.44,43.46,111900.0,26.7308,26.7493,26.7308,26.7431,111900.0
2014-03-25 15:20:00,43.47,43.5,43.45,43.45,73100.0,26.7493,26.7677,26.737,26.737,73100.0
2014-03-25 15:30:00,43.46,43.49,43.44,43.45,101200.0,26.7431,26.7616,26.7308,26.737,101200.0
2014-03-25 15:40:00,43.45,43.48,43.44,43.45,111400.0,26.737,26.7554,26.7308,26.737,111400.0
2014-03-25 15:50:00,43.45,43.48,43.42,43.43,271800.0,26.737,26.7554,26.7185,26.7247,271800.0
2014-03-26 09:30:00,43.47,43.55,43.42,43.45,129700.0,26.7493,26.7985,26.7185,26.737,129700.0
2014-03-26 09:40:00,43.45,43.49,43.33,43.46,85400.0,26.737,26.7616,26.6631,26.7431,85400.0
2014-03-26 09:50:00,43.46,43.46,43.36,43.42,73900.0,26.7431,26.7431,26.6816,26.7185,73900.0
2014-03-26 10:00:00,43.42,43.47,43.29,43.34,120500.0,26.7185,26.7493,26.6385,26.6693,120500.0
2014-03-26 10:10:00,43.34,43.42,43.34,43.42,67200.0,26.6693,26.7185,26.6693,26.7185,67200.0
2014-03-26 10:20:00,43.41,43.45,43.38,43.42,63800.0,26.7124,26.737,26.6939,26.7185,63800.0
2014-03-26 10:30:00,43.41,43.42,43.33,43.33,88700.0,26.7124,26.7185,26.6631,26.6631,88700.0
2014-03-26 10:40:00,43.33,43.34,43.27,43.28,77800.0,26.6631,26.6693,26.6262,26.6324,77800.0
2014-03-26 10:50:00,43.28,43.44,43.28,43.41,88200.0,26.6324,26.7308,26.6324,26.7124,88200.0
2014-03-26 11:00:00,43.41,43.44,43.39,43.41,104600.0,26.7124,26.7308,26.7001,26.7124,104600.0
2014-03-26 11:10:00,43.4,43.45,43.4,43.41,97000.0,26.7062,26.737,26.7062,26.7124,97000.0
2014-03-26 11:20:00,43.41,43.43,43.38,43.41,153600.0,26.7124,26.7247,26.6939,26.7124,153600.0
2014-03-26 11:30:00,43.41,43.48,43.4,43.42,129800.0,26.7124,26.7554,26.7062,26.7185,129800.0
2014-03-26 11:40:00,43.42,43.43,43.36,43.41,92800.0,26.7185,26.7247,26.6816,26.7124,92800.0
2014-03-26 11:50:00,43.41,43.45,43.36,43.39,92900.0,26.7124,26.737,26.6816,26.7001,92900.0
2014-03-26 12:00:00,43.4,43.41,43.38,43.41,64000.0,26.7062,26.7124,26.6939,26.7124,64000.0
2014-03-26 12:10:00,43.41,43.42,43.38,43.4,33400.0,26.7124,26.7185,26.6939,26.7062,33400.0
2014-03-26 12:20:00,43.4,43.4,43.33,43.35,67200.0,26.7062,26.7062,26.6631,26.6754,67200.0
2014-03-26 12:30:00,43.36,43.42,43.34,43.4,82500.0,26.6816,26.7185,26.6693,26.7062,82500.0
2014-03-26 12:40:00,43.41,43.42,43.39,43.4,29600.0,26.7124,26.7185,26.7001,26.7062,29600.0
2014-03-26 12:50:00,43.4,43.41,43.39,43.4,41000.0,26.7062,26.7124,26.7001,26.7062,41000.0
2014-03-26 13:00:00,43.39,43.4,43.36,43.38,34300.0,26.7001,26.7062,26.6816,26.6939,34300.0
2014-03-26 13:10:00,43.37,43.42,43.37,43.42,76500.0,26.6878,26.7185,26.6878,26.7185,76500.0
2014-03-26 13:20:00,43.41,43.43,43.31,43.32,174100.0,26.7124,26.7247,26.6508,26.657,174100.0
2014-03-26 13:30:00,43.31,43.32,43.24,43.26,83000.0,26.6508,26.657,26.6078,26.6201,83000.0
2014-03-26 13:40:00,43.27,43.27,43.22,43.26,81200.0,26.6262,26.6262,26.5954,26.6201,81200.0
2014-03-26 13:50:00,43.25,43.27,43.21,43.25,105900.0,26.6139,26.6262,26.5893,26.6139,105900.0
2014-03-26 14:00:00,43.24,43.27,43.23,43.26,77200.0,26.6078,26.6262,26.6016,26.6201,77200.0
2014-03-26 14:10:00,43.26,43.27,43.18,43.21,122500.0,26.6201,26.6262,26.5708,26.5893,122500.0
2014-03-26 14:20:00,43.21,43.26,43.21,43.24,64400.0,26.5893,26.6201,26.5893,26.6078,64400.0
2014-03-26 14:30:00,43.24,43.24,43.2,43.23,55700.0,26.6078,26.6078,26.5831,26.6016,55700.0
2014-03-26 14:40:00,43.23,43.29,43.22,43.27,66200.0,26.6016,26.6385,26.5954,26.6262,66200.0
2014-03-26 14:50:00,43.27,43.3,43.26,43.29,43800.0,26.6262,26.6447,26.6201,26.6385,43800.0
2014-03-26 15:00:00,43.29,43.31,43.27,43.31,85400.0,26.6385,26.6508,26.6262,26.6508,85400.0
2014-03-26 15:10:00,43.31,43.31,43.27,43.29,72600.0,26.6508,26.6508,26.6262,26.6385,72600.0
2014-03-26 15:20:00,43.29,43.29,43.27,43.28,55800.0,26.6385,26.6385,26.6262,26.6324,55800.0
2014-03-26 15:30:00,43.28,43.3,43.27,43.27,72300.0,26.6324,26.6447,26.6262,26.6262,72300.0
2014-03-26 15:40:00,43.27,43.27,43.2,43.2,204000.0,26.6262,26.6262,26.5831,26.5831,204000.0
2014-03-26 15:50:00,43.2,43.22,43.15,43.15,276900.0,26.5831,26.5954,26.5524,26.5524,276900.0
2014-03-27 09:30:00,43.05,43.2,42.97,43.04,284700.0,26.4908,26.5831,26.4416,26.4847,284700.0
2014-03-27 09:40:00,43.03,43.16,43.01,43.1,146600.0,26.4785,26.5585,26.4662,26.5216,146600.0
2014-03-27 09:50:00,43.1,43.13,43.02,43.05,149400.0,26.5216,26.5401,26.4724,26.4908,149400.0
2014-03-27 10:00:00,43.05,43.06,42.95,43.04,100300.0,26.4908,26.497,26.4293,26.4847,100300.0
2014-03-27 10:10:00,43.04,43.1,43.03,43.08,169000.0,26.4847,26.5216,26.4785,26.5093,169000.0
2014-03-27 10:20:00,43.07,43.1,43.01,43.01,372100.0,26.5031,26.5216,26.4662,26.4662,372100.0
2014-03-27 10:30:00,43.01,43.09,43.01,43.08,115500.0,26.4662,26.5155,26.4662,26.5093,115500.0
2014-03-27 10:40:00,43.09,43.1,43.02,43.03,609200.0,26.5155,26.5216,26.4724,26.4785,609200.0
2014-03-27 10:50:00,43.02,43.13,43.01,43.1,294300.0,26.4724,26.5401,26.4662,26.5216,294300.0
2014-03-27 11:00:00,43.11,43.11,43.04,43.05,81500.0,26.5278,26.5278,26.4847,26.4908,81500.0
2014-03-27 11:10:00,43.06,43.09,43.04,43.05,91100.0,26.497,26.5155,26.4847,26.4908,91100.0
2014-03-27 11:20:00,43.05,43.06,43.04,43.05,165200.0,26.4908,26.497,26.4847,26.4908,165200.0
2014-03-27 11:30:00,43.05,43.07,43.04,43.07,187100.0,26.4908,26.5031,26.4847,26.5031,187100.0
2014-03-27 11:40:00,43.06,43.07,43.04,43.04,99900.0,26.497,26.5031,26.4847,26.4847,99900.0
2014-03-27 11:50:00,43.05,43.05,43.03,43.05,92700.0,26.4908,26.4908,26.4785,26.4908,92700.0
2014-03-27 12:00:00,43.05,43.05,43.01,43.03,162200.0,26.4908,26.4908,26.4662,26.4785,162200.0
2014-03-27 12:10:00,43.02,43.03,42.98,43.0,89700.0,26.4724,26.4785,26.4478,26.4601,89700.0
2014-03-27 12:20:00,43.0,43.0,42.97,42.99,73600.0,26.4601,26.4601,26.4416,26.4539,73600.0
2014-03-27 12:30:00,43.0,43.04,42.99,43.0,104700.0,26.4601,26.4847,26.4539,26.4601,104700.0
2014-03-27 12:40:00,43.01,43.04,43.0,43.03,79600.0,26.4662,26.4847,26.4601,26.4785,79600.0
2014-03-27 12:50:00,43.02,43.12,43.02,43.11,80700.0,26.4724,26.5339,26.4724,26.5278,80700.0
2014-03-27 13:00:00,43.12,43.17,43.11,43.13,98700.0,26.5339,26.5647,26.5278,26.5401,98700.0
2014-03-27 13:10:00,43.13,43.14,43.08,43.09,187000.0,26.5401,26.5462,26.5093,26.5155,187000.0
2014-03-27 13:20:00,43.09,43.12,43.07,43.1,91600.0,26.5155,26.5339,26.5031,26.5216,91600.0
2014-03-27 13:30:00,43.1,43.16,43.09,43.15,189700.0,26.5216,26.5585,26.5155,26.5524,189700.0
2014-03-27 13:40:00,43.15,43.26,43.15,43.21,88100.0,26.5524,26.6201,26.5524,26.5893,88100.0
2014-03-27 13:50:00,43.21,43.22,43.18,43.18,89800.0,26.5893,26.5954,26.5708,26.5708,89800.0
2014-03-27 14:00:00,43.18,43.21,43.16,43.16,102300.0,26.5708,26.5893,26.5585,26.5585,102300.0
2014-03-27 14:10:00,43.16,43.24,43.16,43.23,76600.0,26.5585,26.6078,26.5585,26.6016,76600.0
2014-03-27 14:20:00,43.24,43.29,43.24,43.26,65000.0,26.6078,26.6385,26.6078,26.6201,65000.0
2014-03-27 14:30:00,43.27,43.27,43.22,43.22,98500.0,26.6262,26.6262,26.5954,26.5954,98500.0
2014-03-27 14:40:00,43.22,43.3,43.22,43.29,68700.0,26.5954,26.6447,26.5954,26.6385,68700.0
2014-03-27 14:50:00,43.3,43.3,43.25,43.29,64500.0,26.6447,26.6447,26.6139,26.6385,64500.0
2014-03-27 15:00:00,43.29,43.3,43.27,43.28,58200.0,26.6385,26.6447,26.6262,26.6324,58200.0
2014-03-27 15:10:00,43.28,43.33,43.26,43.3,72000.0,26.6324,26.6631,26.6201,26.6447,72000.0
2014-03-27 15:20:00,43.3,43.37,43.3,43.34,93200.0,26.6447,26.6878,26.6447,26.6693,93200.0
2014-03-27 15:30:00,43.34,43.37,43.33,43.37,127000.0,26.6693,26.6878,26.6631,26.6878,127000.0
2014-03-27 15:40:00,43.38,43.39,43.34,43.39,166300.0,26.6939,26.7001,26.6693,26.7001,166300.0
2014-03-27 15:50:00,43.39,43.44,43.37,43.39,290300.0,26.7001,26.7308,26.6878,26.7001,290300.0
2014-03-28 09:30:00,43.4,43.45,43.28,43.42,128800.0,26.7062,26.737,26.6324,26.7185,128800.0
2014-03-28 09:40:00,43.42,43.42,43.32,43.33,72100.0,26.7185,26.7185,26.657,26.6631,72100.0
2014-03-28 09:50:00,43.34,43.37,43.25,43.26,81900.0,26.6693,26.6878,26.6139,26.6201,81900.0
2014-03-28 10:00:00,43.27,43.35,43.23,43.31,143700.0,26.6262,26.6754,26.6016,26.6508,143700.0
2014-03-28 10:10:00,43.3,43.34,43.28,43.31,36300.0,26.6447,26.6693,26.6324,26.6508,36300.0
2014-03-28 10:20:00,43.31,43.34,43.28,43.31,41800.0,26.6508,26.6693,26.6324,26.6508,41800.0
2014-03-28 10:30:00,43.32,43.32,43.26,43.27,37900.0,26.657,26.657,26.6201,26.6262,37900.0
2014-03-28 10:40:00,43.26,43.31,43.23,43.3,34700.0,26.6201,26.6508,26.6016,26.6447,34700.0
2014-03-28 10:50:00,43.29,43.3,43.23,43.27,123800.0,26.6385,26.6447,26.6016,26.6262,123800.0
2014-03-28 11:00:00,43.27,43.32,43.25,43.3,43800.0,26.6262,26.657,26.6139,26.6447,43800.0
2014-03-28 11:10:00,43.3,43.31,43.26,43.27,63200.0,26.6447,26.6508,26.6201,26.6262,63200.0
2014-03-28 11:20:00,43.27,43.3,43.22,43.24,120400.0,26.6262,26.6447,26.5954,26.6078,120400.0
2014-03-28 11:30:00,43.24,43.27,43.2,43.21,66600.0,26.6078,26.6262,26.5831,26.5893,66600.0
2014-03-28 11:40:00,43.21,43.24,43.16,43.23,61200.0,26.5893,26.6078,26.5585,26.6016,61200.0
2014-03-28 11:50:00,43.23,43.26,43.23,43.25,28200.0,26.6016,26.6201,26.6016,26.6139,28200.0
2014-03-28 12:00:00,43.25,43.27,43.22,43.25,37500.0,26.6139,26.6262,26.5954,26.6139,37500.0
2014-03-28 12:10:00,43.24,43.27,43.23,43.24,36500.0,26.6078,26.6262,26.6016,26.6078,36500.0
2014-03-28 12:20:00,43.24,43.29,43.23,43.25,63400.0,26.6078,26.6385,26.6016,26.6139,63400.0
2014-03-28 12:30:00,43.26,43.32,43.25,43.32,53700.0,26.6201,26.657,26.6139,26.657,53700.0
2014-03-28 12:40:00,43.32,43.37,43.31,43.32,35800.0,26.657,26.6878,26.6508,26.657,35800.0
2014-03-28 12:50:00,43.32,43.38,43.31,43.37,32000.0,26.657,26.6939,26.6508,26.6878,32000.0
2014-03-28 13:00:00,43.38,43.38,43.31,43.31,45100.0,26.6939,26.6939,26.6508,26.6508,45100.0
2014-03-28 13:10:00,43.31,43.31,43.23,43.24,37400.0,26.6508,26.6508,26.6016,26.6078,37400.0
2014-03-28 13:20:00,43.25,43.27,43.23,43.27,22000.0,26.6139,26.6262,26.6016,26.6262,22000.0
2014-03-28 13:30:00,43.26,43.3,43.26,43.27,57400.0,26.6201,26.6447,26.6201,26.6262,57400.0
2014-03-28 13:40:00,43.27,43.29,43.26,43.29,28200.0,26.6262,26.6385,26.6201,26.6385,28200.0
2014-03-28 13:50:00,43.29,43.29,43.26,43.29,36600.0,26.6385,26.6385,26.6201,26.6385,36600.0
2014-03-28 14:00:00,43.29,43.3,43.25,43.26,42900.0,26.6385,26.6447,26.6139,26.6201,42900.0
2014-03-28 14:10:00,43.25,43.3,43.25,43.27,50100.0,26.6139,26.6447,26.6139,26.6262,50100.0
2014-03-28 14:20:00,43.26,43.29,43.23,43.25,78500.0,26.6201,26.6385,26.6016,26.6139,78500.0
2014-03-28 14:30:00,43.25,43.3,43.24,43.27,378200.0,26.6139,26.6447,26.6078,26.6262,378200.0
2014-03-28 14:40:00,43.27,43.28,43.23,43.25,46800.0,26.6262,26.6324,26.6016,26.6139,46800.0
2014-03-28 14:50:00,43.26,43.27,43.23,43.24,44700.0,26.6201,26.6262,26.6016,26.6078,44700.0
2014-03-28 15:00:00,43.24,43.27,43.22,43.26,53500.0,26.6078,26.6262,26.5954,26.6201,53500.0
2014-03-28 15:10:00,43.26,43.28,43.23,43.28,39400.0,26.6201,26.6324,26.6016,26.6324,39400.0
2014-03-28 15:20:00,43.28,43.32,43.26,43.31,78100.0,26.6324,26.657,26.6201,26.6508,78100.0
2014-03-28 15:30:00,43.32,43.35,43.31,43.31,81800.0,26.657,26.6754,26.6508,26.6508,81800.0
2014-03-28 15:40:00,43.31,43.38,43.31,43.36,134300.0,26.6508,26.6939,26.6508,26.6816,134300.0
2014-03-28 15:50:00,43.37,43.38,43.35,43.36,222200.0,26.6878,26.6939,26.6754,26.6816,222200.0
2014-03-31 09:30:00,43.55,43.65,43.5,43.64,172100.0,26.7985,26.86,26.7677,26.8539,172100.0
2014-03-31 09:40:00,43.63,43.65,43.55,43.59,114000.0,26.8477,26.86,26.7985,26.8231,114000.0
2014-03-31 09:50:00,43.59,43.68,43.55,43.64,189900.0,26.8231,26.8785,26.7985,26.8539,189900.0
2014-03-31 10:00:00,43.64,43.69,43.62,43.68,91600.0,26.8539,26.8847,26.8416,26.8785,91600.0
2014-03-31 10:10:00,43.68,43.71,43.65,43.65,110500.0,26.8785,26.897,26.86,26.86,110500.0
2014-03-31 10:20:00,43.66,43.71,43.6,43.62,66900.0,26.8662,26.897,26.8293,26.8416,66900.0
2014-03-31 10:30:00,43.63,43.7,43.63,43.66,73200.0,26.8477,26.8908,26.8477,26.8662,73200.0
2014-03-31 10:40:00,43.67,43.69,43.61,43.64,57400.0,26.8724,26.8847,26.8354,26.8539,57400.0
2014-03-31 10:50:00,43.64,43.66,43.61,43.63,71300.0,26.8539,26.8662,26.8354,26.8477,71300.0
2014-03-31 11:00:00,43.63,43.68,43.61,43.66,55100.0,26.8477,26.8785,26.8354,26.8662,55100.0
2014-03-31 11:10:00,43.66,43.72,43.65,43.72,57800.0,26.8662,26.9031,26.86,26.9031,57800.0
2014-03-31 11:20:00,43.72,43.72,43.68,43.7,74700.0,26.9031,26.9031,26.8785,26.8908,74700.0
2014-03-31 11:30:00,43.69,43.75,43.69,43.73,80300.0,26.8847,26.9216,26.8847,26.9093,80300.0
2014-03-31 11:40:00,43.73,43.79,43.73,43.79,106800.0,26.9093,26.9462,26.9093,26.9462,106800.0
2014-03-31 11:50:00,43.78,43.87,43.78,43.86,102100.0,26.94,26.9954,26.94,26.9893,102100.0
2014-03-31 12:00:00,43.86,43.86,43.83,43.84,107100.0,26.9893,26.9893,26.9708,26.977,107100.0
2014-03-31 12:10:00,43.85,43.87,43.84,43.84,83100.0,26.9831,26.9954,26.977,26.977,83100.0
2014-03-31 12:20:00,43.84,43.86,43.83,43.86,61700.0,26.977,26.9893,26.9708,26.9893,61700.0
2014-03-31 12:30:00,43.86,43.9,43.85,43.87,67000.0,26.9893,27.0139,26.9831,26.9954,67000.0
2014-03-31 12:40:00,43.87,43.9,43.85,43.9,59800.0,26.9954,27.0139,26.9831,27.0139,59800.0
2014-03-31 12:50:00,43.9,43.96,43.89,43.95,79400.0,27.0139,27.0508,27.0077,27.0447,79400.0
2014-03-31 13:00:00,43.95,43.99,43.93,43.99,80800.0,27.0447,27.0693,27.0323,27.0693,80800.0
2014-03-31 13:10:00,43.99,43.99,43.96,43.99,48500.0,27.0693,27.0693,27.0508,27.0693,48500.0
2014-03-31 13:20:00,43.99,44.0,43.97,43.99,66400.0,27.0693,27.0754,27.057,27.0693,66400.0
2014-03-31 13:30:00,43.99,44.0,43.95,43.95,77100.0,27.0693,27.0754,27.0447,27.0447,77100.0
2014-03-31 13:40:00,43.95,43.97,43.94,43.96,53400.0,27.0447,27.057,27.0385,27.0508,53400.0
2014-03-31 13:50:00,43.96,43.97,43.9,43.96,49500.0,27.0508,27.057,27.0139,27.0508,49500.0
2014-03-31 14:00:00,43.96,43.97,43.93,43.95,57500.0,27.0508,27.057,27.0323,27.0447,57500.0
2014-03-31 14:10:00,43.96,43.98,43.94,43.97,80300.0,27.0508,27.0631,27.0385,27.057,80300.0
2014-03-31 14:20:00,43.97,43.99,43.96,43.98,59100.0,27.057,27.0693,27.0508,27.0631,59100.0
2014-03-31 14:30:00,43.98,43.98,43.97,43.97,28800.0,27.0631,27.0631,27.057,27.057,28800.0
2014-03-31 14:40:00,43.97,43.98,43.93,43.95,60500.0,27.057,27.0631,27.0323,27.0447,60500.0
2014-03-31 14:50:00,43.95,43.96,43.92,43.94,57000.0,27.0447,27.0508,27.0262,27.0385,57000.0
2014-03-31 15:00:00,43.94,43.95,43.9,43.91,79500.0,27.0385,27.0447,27.0139,27.02,79500.0
2014-03-31 15:10:00,43.92,43.93,43.87,43.87,70200.0,27.0262,27.0323,26.9954,26.9954,70200.0
2014-03-31 15:20:00,43.88,43.89,43.86,43.87,126100.0,27.0016,27.0077,26.9893,26.9954,126100.0
2014-03-31 15:30:00,43.86,43.92,43.84,43.9,203700.0,26.9893,27.0262,26.977,27.0139,203700.0
2014-03-31 15:40:00,43.9,43.94,43.89,43.9,251500.0,27.0139,27.0385,27.0077,27.0139,251500.0
2014-03-31 15:50:00,43.9,43.94,43.89,43.93,322900.0,27.0139,27.0385,27.0077,27.0323,322900.0
2014-04-01 09:30:00,43.88,43.91,43.74,43.75,141300.0,27.0016,27.02,26.9154,26.9216,141300.0
2014-04-01 09:40:00,43.75,43.81,43.66,43.68,70300.0,26.9216,26.9585,26.8662,26.8785,70300.0
2014-04-01 09:50:00,43.67,43.73,43.64,43.67,111000.0,26.8724,26.9093,26.8539,26.8724,111000.0
2014-04-01 10:00:00,43.67,43.79,43.67,43.73,115200.0,26.8724,26.9462,26.8724,26.9093,115200.0
2014-04-01 10:10:00,43.73,43.8,43.71,43.79,77000.0,26.9093,26.9524,26.897,26.9462,77000.0
2014-04-01 10:20:00,43.79,43.84,43.74,43.74,78900.0,26.9462,26.977,26.9154,26.9154,78900.0
2014-04-01 10:30:00,43.74,43.78,43.71,43.71,84700.0,26.9154,26.94,26.897,26.897,84700.0
2014-04-01 10:40:00,43.72,43.77,43.65,43.65,104600.0,26.9031,26.9339,26.86,26.86,104600.0
2014-04-01 10:50:00,43.65,43.68,43.54,43.55,131500.0,26.86,26.8785,26.7924,26.7985,131500.0
2014-04-01 11:00:00,43.56,43.6,43.55,43.57,81800.0,26.8047,26.8293,26.7985,26.8108,81800.0
2014-04-01 11:10:00,43.58,43.59,43.56,43.56,56200.0,26.817,26.8231,26.8047,26.8047,56200.0
2014-04-01 11:20:00,43.57,43.59,43.52,43.54,76800.0,26.8108,26.8231,26.7801,26.7924,76800.0
2014-04-01 11:30:00,43.53,43.57,43.53,43.55,101100.0,26.7862,26.8108,26.7862,26.7985,101100.0
2014-04-01 11:40:00,43.56,43.6,43.55,43.56,72500.0,26.8047,26.8293,26.7985,26.8047,72500.0
2014-04-01 11:50:00,43.56,43.59,43.54,43.55,60000.0,26.8047,26.8231,26.7924,26.7985,60000.0
2014-04-01 12:00:00,43.55,43.55,43.49,43.53,64500.0,26.7985,26.7985,26.7616,26.7862,64500.0
2014-04-01 12:10:00,43.52,43.54,43.47,43.51,42200.0,26.7801,26.7924,26.7493,26.7739,42200.0
2014-04-01 12:20:00,43.51,43.54,43.5,43.53,41700.0,26.7739,26.7924,26.7677,26.7862,41700.0
2014-04-01 12:30:00,43.54,43.55,43.49,43.52,29600.0,26.7924,26.7985,26.7616,26.7801,29600.0
2014-04-01 12:40:00,43.52,43.55,43.51,43.55,37400.0,26.7801,26.7985,26.7739,26.7985,37400.0
2014-04-01 12:50:00,43.55,43.56,43.52,43.56,21500.0,26.7985,26.8047,26.7801,26.8047,21500.0
2014-04-01 13:00:00,43.55,43.57,43.52,43.56,41500.0,26.7985,26.8108,26.7801,26.8047,41500.0
2014-04-01 13:10:00,43.56,43.59,43.55,43.56,45400.0,26.8047,26.8231,26.7985,26.8047,45400.0
2014-04-01 13:20:00,43.56,43.61,43.55,43.59,44400.0,26.8047,26.8354,26.7985,26.8231,44400.0
2014-04-01 13:30:00,43.59,43.59,43.54,43.58,43900.0,26.8231,26.8231,26.7924,26.817,43900.0
2014-04-01 13:40:00,43.58,43.59,43.55,43.56,38900.0,26.817,26.8231,26.7985,26.8047,38900.0
2014-04-01 13:50:00,43.56,43.59,43.56,43.58,31300.0,26.8047,26.8231,26.8047,26.817,31300.0
2014-04-01 14:00:00,43.57,43.58,43.54,43.57,54300.0,26.8108,26.817,26.7924,26.8108,54300.0
2014-04-01 14:10:00,43.58,43.58,43.53,43.53,40500.0,26.817,26.817,26.7862,26.7862,40500.0
2014-04-01 14:20:00,43.53,43.54,43.49,43.51,65300.0,26.7862,26.7924,26.7616,26.7739,65300.0
2014-04-01 14:30:00,43.5,43.51,43.47,43.48,46900.0,26.7677,26.7739,26.7493,26.7554,46900.0
2014-04-01 14:40:00,43.49,43.53,43.49,43.52,64700.0,26.7616,26.7862,26.7616,26.7801,64700.0
2014-04-01 14:50:00,43.52,43.54,43.49,43.51,73600.0,26.7801,26.7924,26.7616,26.7739,73600.0
2014-04-01 15:00:00,43.5,43.52,43.49,43.49,58900.0,26.7677,26.7801,26.7616,26.7616,58900.0
2014-04-01 15:10:00,43.49,43.52,43.47,43.52,77800.0,26.7616,26.7801,26.7493,26.7801,77800.0
2014-04-01 15:20:00,43.52,43.53,43.5,43.52,93200.0,26.7801,26.7862,26.7677,26.7801,93200.0
2014-04-01 15:30:00,43.52,43.52,43.47,43.5,111300.0,26.7801,26.7801,26.7493,26.7677,111300.0
2014-04-01 15:40:00,43.5,43.53,43.48,43.5,232000.0,26.7677,26.7862,26.7554,26.7677,232000.0
2014-04-01 15:50:00,43.5,43.53,43.47,43.5,377700.0,26.7677,26.7862,26.7493,26.7677,377700.0
2014-04-02 09:30:00,43.52,43.52,43.26,43.29,231200.0,26.7801,26.7801,26.6201,26.6385,231200.0
2014-04-02 09:40:00,43.29,43.32,43.22,43.26,214000.0,26.6385,26.657,26.5954,26.6201,214000.0
2014-04-02 09:50:00,43.26,43.31,43.24,43.29,88000.0,26.6201,26.6508,26.6078,26.6385,88000.0
2014-04-02 10:00:00,43.28,43.33,43.2,43.23,143600.0,26.6324,26.6631,26.5831,26.6016,143600.0
2014-04-02 10:10:00,43.24,43.32,43.23,43.23,120600.0,26.6078,26.657,26.6016,26.6016,120600.0
2014-04-02 10:20:00,43.23,43.26,43.18,43.24,96400.0,26.6016,26.6201,26.5708,26.6078,96400.0
2014-04-02 10:30:00,43.25,43.34,43.25,43.32,91800.0,26.6139,26.6693,26.6139,26.657,91800.0
2014-04-02 10:40:00,43.31,43.39,43.3,43.34,53700.0,26.6508,26.7001,26.6447,26.6693,53700.0
2014-04-02 10:50:00,43.34,43.38,43.3,43.38,43300.0,26.6693,26.6939,26.6447,26.6939,43300.0
2014-04-02 11:00:00,43.37,43.41,43.36,43.4,49300.0,26.6878,26.7124,26.6816,26.7062,49300.0
2014-04-02 11:10:00,43.4,43.46,43.37,43.46,54800.0,26.7062,26.7431,26.6878,26.7431,54800.0
2014-04-02 11:20:00,43.45,43.54,43.45,43.47,62800.0,26.737,26.7924,26.737,26.7493,62800.0
2014-04-02 11:30:00,43.47,43.47,43.39,43.43,93700.0,26.7493,26.7493,26.7001,26.7247,93700.0
2014-04-02 11:40:00,43.43,43.52,43.43,43.52,71700.0,26.7247,26.7801,26.7247,26.7801,71700.0
2014-04-02 11:50:00,43.52,43.55,43.51,43.55,44000.0,26.7801,26.7985,26.7739,26.7985,44000.0
2014-04-02 12:00:00,43.56,43.57,43.5,43.53,46800.0,26.8047,26.8108,26.7677,26.7862,46800.0
2014-04-02 12:10:00,43.53,43.53,43.49,43.5,42500.0,26.7862,26.7862,26.7616,26.7677,42500.0
2014-04-02 12:20:00,43.5,43.54,43.49,43.49,35700.0,26.7677,26.7924,26.7616,26.7616,35700.0
2014-04-02 12:30:00,43.49,43.5,43.45,43.47,35600.0,26.7616,26.7677,26.737,26.7493,35600.0
2014-04-02 12:40:00,43.48,43.49,43.44,43.45,42000.0,26.7554,26.7616,26.7308,26.737,42000.0
2014-04-02 12:50:00,43.45,43.47,43.45,43.47,34500.0,26.737,26.7493,26.737,26.7493,34500.0
2014-04-02 13:00:00,43.47,43.47,43.42,43.44,36900.0,26.7493,26.7493,26.7185,26.7308,36900.0
2014-04-02 13:10:00,43.44,43.44,43.4,43.43,34800.0,26.7308,26.7308,26.7062,26.7247,34800.0
2014-04-02 13:20:00,43.43,43.45,43.4,43.42,44300.0,26.7247,26.737,26.7062,26.7185,44300.0
2014-04-02 13:30:00,43.41,43.42,43.38,43.41,50800.0,26.7124,26.7185,26.6939,26.7124,50800.0
2014-04-02 13:40:00,43.41,43.41,43.36,43.37,39800.0,26.7124,26.7124,26.6816,26.6878,39800.0
2014-04-02 13:50:00,43.37,43.39,43.34,43.35,48300.0,26.6878,26.7001,26.6693,26.6754,48300.0
2014-04-02 14:00:00,43.35,43.38,43.3,43.35,63300.0,26.6754,26.6939,26.6447,26.6754,63300.0
2014-04-02 14:10:00,43.36,43.36,43.31,43.32,51100.0,26.6816,26.6816,26.6508,26.657,51100.0
2014-04-02 14:20:00,43.32,43.33,43.24,43.25,234600.0,26.657,26.6631,26.6078,26.6139,234600.0
2014-04-02 14:30:00,43.25,43.26,43.23,43.25,87100.0,26.6139,26.6201,26.6016,26.6139,87100.0
2014-04-02 14:40:00,43.25,43.25,43.23,43.25,36000.0,26.6139,26.6139,26.6016,26.6139,36000.0
2014-04-02 14:50:00,43.25,43.25,43.24,43.25,45100.0,26.6139,26.6139,26.6078,26.6139,45100.0
2014-04-02 15:00:00,43.25,43.27,43.24,43.27,109600.0,26.6139,26.6262,26.6078,26.6262,109600.0
2014-04-02 15:10:00,43.27,43.3,43.26,43.28,125700.0,26.6262,26.6447,26.6201,26.6324,125700.0
2014-04-02 15:20:00,43.29,43.36,43.27,43.35,87800.0,26.6385,26.6816,26.6262,26.6754,87800.0
2014-04-02 15:30:00,43.36,43.38,43.33,43.38,97300.0,26.6816,26.6939,26.6631,26.6939,97300.0
2014-04-02 15:40:00,43.38,43.42,43.33,43.37,246000.0,26.6939,26.7185,26.6631,26.6878,246000.0
2014-04-02 15:50:00,43.36,43.37,43.29,43.29,401200.0,26.6816,26.6878,26.6385,26.6385,401200.0
2014-04-03 09:30:00,43.38,43.52,43.3,43.33,100700.0,26.6939,26.7801,26.6447,26.6631,100700.0
2014-04-03 09:40:00,43.34,43.35,43.2,43.22,97200.0,26.6693,26.6754,26.5831,26.5954,97200.0
2014-04-03 09:50:00,43.22,43.34,43.2,43.34,67200.0,26.5954,26.6693,26.5831,26.6693,67200.0
2014-04-03 10:00:00,43.34,43.35,43.24,43.33,107400.0,26.6693,26.6754,26.6078,26.6631,107400.0
2014-04-03 10:10:00,43.32,43.37,43.25,43.37,67900.0,26.657,26.6878,26.6139,26.6878,67900.0
2014-04-03 10:20:00,43.37,43.39,43.32,43.36,49100.0,26.6878,26.7001,26.657,26.6816,49100.0
2014-04-03 10:30:00,43.35,43.37,43.3,43.31,53700.0,26.6754,26.6878,26.6447,26.6508,53700.0
2014-04-03 10:40:00,43.31,43.39,43.3,43.39,44000.0,26.6508,26.7001,26.6447,26.7001,44000.0
2014-04-03 10:50:00,43.38,43.48,43.36,43.47,135800.0,26.6939,26.7554,26.6816,26.7493,135800.0
2014-04-03 11:00:00,43.47,43.47,43.42,43.45,77200.0,26.7493,26.7493,26.7185,26.737,77200.0
2014-04-03 11:10:00,43.44,43.46,43.38,43.41,82700.0,26.7308,26.7431,26.6939,26.7124,82700.0
2014-04-03 11:20:00,43.41,43.42,43.39,43.41,42000.0,26.7124,26.7185,26.7001,26.7124,42000.0
2014-04-03 11:30:00,43.41,43.46,43.38,43.44,51800.0,26.7124,26.7431,26.6939,26.7308,51800.0
2014-04-03 11:40:00,43.45,43.46,43.39,43.42,148800.0,26.737,26.7431,26.7001,26.7185,148800.0
2014-04-03 11:50:00,43.43,43.45,43.41,43.43,78900.0,26.7247,26.737,26.7124,26.7247,78900.0
2014-04-03 12:00:00,43.42,43.5,43.42,43.44,144300.0,26.7185,26.7677,26.7185,26.7308,144300.0
2014-04-03 12:10:00,43.44,43.48,43.4,43.44,72700.0,26.7308,26.7554,26.7062,26.7308,72700.0
2014-04-03 12:20:00,43.43,43.46,43.43,43.46,19800.0,26.7247,26.7431,26.7247,26.7431,19800.0
2014-04-03 12:30:00,43.45,43.46,43.41,43.42,49900.0,26.737,26.7431,26.7124,26.7185,49900.0
2014-04-03 12:40:00,43.43,43.43,43.38,43.39,55500.0,26.7247,26.7247,26.6939,26.7001,55500.0
2014-04-03 12:50:00,43.4,43.4,43.36,43.36,36600.0,26.7062,26.7062,26.6816,26.6816,36600.0
2014-04-03 13:00:00,43.36,43.38,43.31,43.32,74800.0,26.6816,26.6939,26.6508,26.657,74800.0
2014-04-03 13:10:00,43.31,43.36,43.31,43.36,34500.0,26.6508,26.6816,26.6508,26.6816,34500.0
2014-04-03 13:20:00,43.36,43.37,43.33,43.34,49400.0,26.6816,26.6878,26.6631,26.6693,49400.0
2014-04-03 13:30:00,43.34,43.35,43.32,43.33,40300.0,26.6693,26.6754,26.657,26.6631,40300.0
2014-04-03 13:40:00,43.33,43.33,43.29,43.3,52500.0,26.6631,26.6631,26.6385,26.6447,52500.0
2014-04-03 13:50:00,43.3,43.3,43.28,43.29,83700.0,26.6447,26.6447,26.6324,26.6385,83700.0
2014-04-03 14:00:00,43.28,43.3,43.28,43.3,31000.0,26.6324,26.6447,26.6324,26.6447,31000.0
2014-04-03 14:10:00,43.3,43.34,43.3,43.3,81500.0,26.6447,26.6693,26.6447,26.6447,81500.0
2014-04-03 14:20:00,43.31,43.39,43.3,43.39,74800.0,26.6508,26.7001,26.6447,26.7001,74800.0
2014-04-03 14:30:00,43.38,43.39,43.31,43.34,124100.0,26.6939,26.7001,26.6508,26.6693,124100.0
2014-04-03 14:40:00,43.35,43.42,43.34,43.41,85200.0,26.6754,26.7185,26.6693,26.7124,85200.0
2014-04-03 14:50:00,43.41,43.42,43.37,43.4,47400.0,26.7124,26.7185,26.6878,26.7062,47400.0
2014-04-03 15:00:00,43.4,43.43,43.39,43.4,65600.0,26.7062,26.7247,26.7001,26.7062,65600.0
2014-04-03 15:10:00,43.39,43.41,43.38,43.41,53000.0,26.7001,26.7124,26.6939,26.7124,53000.0
2014-04-03 15:20:00,43.41,43.41,43.35,43.41,88500.0,26.7124,26.7124,26.6754,26.7124,88500.0
2014-04-03 15:30:00,43.4,43.41,43.36,43.37,91100.0,26.7062,26.7124,26.6816,26.6878,91100.0
2014-04-03 15:40:00,43.37,43.39,43.33,43.33,207200.0,26.6878,26.7001,26.6631,26.6631,207200.0
2014-04-03 15:50:00,43.33,43.35,43.31,43.31,364600.0,26.6631,26.6754,26.6508,26.6508,364600.0
2014-04-04 09:30:00,43.49,43.7,43.4,43.4,198900.0,26.7616,26.8908,26.7062,26.7062,198900.0
2014-04-04 09:40:00,43.4,43.64,43.4,43.63,127800.0,26.7062,26.8539,26.7062,26.8477,127800.0
2014-04-04 09:50:00,43.63,43.7,43.58,43.67,96000.0,26.8477,26.8908,26.817,26.8724,96000.0
2014-04-04 10:00:00,43.67,43.68,43.57,43.67,130200.0,26.8724,26.8785,26.8108,26.8724,130200.0
2014-04-04 10:10:00,43.67,43.79,43.61,43.78,114300.0,26.8724,26.9462,26.8354,26.94,114300.0
2014-04-04 10:20:00,43.79,43.85,43.68,43.7,101900.0,26.9462,26.9831,26.8785,26.8908,101900.0
2014-04-04 10:30:00,43.7,43.84,43.69,43.79,91900.0,26.8908,26.977,26.8847,26.9462,91900.0
2014-04-04 10:40:00,43.79,43.92,43.73,43.88,159600.0,26.9462,27.0262,26.9093,27.0016,159600.0
2014-04-04 10:50:00,43.89,43.98,43.85,43.97,143000.0,27.0077,27.0631,26.9831,27.057,143000.0
2014-04-04 11:00:00,43.97,43.99,43.9,43.91,150400.0,27.057,27.0693,27.0139,27.02,150400.0
2014-04-04 11:10:00,43.9,43.91,43.86,43.91,83900.0,27.0139,27.02,26.9893,27.02,83900.0
2014-04-04 11:20:00,43.92,43.99,43.9,43.98,115400.0,27.0262,27.0693,27.0139,27.0631,115400.0
2014-04-04 11:30:00,43.99,44.09,43.96,43.97,298700.0,27.0693,27.1308,27.0508,27.057,298700.0
2014-04-04 11:40:00,43.97,44.02,43.95,44.02,99200.0,27.057,27.0877,27.0447,27.0877,99200.0
2014-04-04 11:50:00,44.01,44.08,43.99,44.06,129500.0,27.0816,27.1247,27.0693,27.1123,129500.0
2014-04-04 12:00:00,44.05,44.07,44.0,44.03,82900.0,27.1062,27.1185,27.0754,27.0939,82900.0
2014-04-04 12:10:00,44.03,44.09,44.0,44.01,119900.0,27.0939,27.1308,27.0754,27.0816,119900.0
2014-04-04 12:20:00,44.0,44.03,43.87,43.87,134500.0,27.0754,27.0939,26.9954,26.9954,134500.0
2014-04-04 12:30:00,43.86,43.91,43.77,43.81,91300.0,26.9893,27.02,26.9339,26.9585,91300.0
2014-04-04 12:40:00,43.81,43.83,43.75,43.77,67700.0,26.9585,26.9708,26.9216,26.9339,67700.0
2014-04-04 12:50:00,43.77,43.79,43.75,43.77,73800.0,26.9339,26.9462,26.9216,26.9339,73800.0
2014-04-04 13:00:00,43.77,43.79,43.71,43.76,72000.0,26.9339,26.9462,26.897,26.9277,72000.0
2014-04-04 13:10:00,43.77,43.78,43.71,43.72,80500.0,26.9339,26.94,26.897,26.9031,80500.0
2014-04-04 13:20:00,43.72,43.72,43.65,43.67,50000.0,26.9031,26.9031,26.86,26.8724,50000.0
2014-04-04 13:30:00,43.66,43.69,43.64,43.66,59200.0,26.8662,26.8847,26.8539,26.8662,59200.0
2014-04-04 13:40:00,43.66,43.66,43.61,43.62,60300.0,26.8662,26.8662,26.8354,26.8416,60300.0
2014-04-04 13:50:00,43.62,43.64,43.6,43.64,58900.0,26.8416,26.8539,26.8293,26.8539,58900.0
2014-04-04 14:00:00,43.64,43.69,43.63,43.63,86100.0,26.8539,26.8847,26.8477,26.8477,86100.0
2014-04-04 14:10:00,43.64,43.73,43.63,43.72,79000.0,26.8539,26.9093,26.8477,26.9031,79000.0
2014-04-04 14:20:00,43.73,43.73,43.67,43.67,53800.0,26.9093,26.9093,26.8724,26.8724,53800.0
2014-04-04 14:30:00,43.67,43.7,43.65,43.67,74400.0,26.8724,26.8908,26.86,26.8724,74400.0
2014-04-04 14:40:00,43.67,43.7,43.65,43.68,58200.0,26.8724,26.8908,26.86,26.8785,58200.0
2014-04-04 14:50:00,43.68,43.73,43.66,43.72,108400.0,26.8785,26.9093,26.8662,26.9031,108400.0
2014-04-04 15:00:00,43.72,43.73,43.68,43.72,94000.0,26.9031,26.9093,26.8785,26.9031,94000.0
2014-04-04 15:10:00,43.73,43.75,43.69,43.74,56000.0,26.9093,26.9216,26.8847,26.9154,56000.0
2014-04-04 15:20:00,43.74,43.79,43.74,43.78,150400.0,26.9154,26.9462,26.9154,26.94,150400.0
2014-04-04 15:30:00,43.78,43.79,43.74,43.76,126500.0,26.94,26.9462,26.9154,26.9277,126500.0
2014-04-04 15:40:00,43.76,43.78,43.73,43.76,165300.0,26.9277,26.94,26.9093,26.9277,165300.0
2014-04-04 15:50:00,43.76,43.77,43.69,43.71,318900.0,26.9277,26.9339,26.8847,26.897,318900.0
2014-04-07 09:30:00,43.66,43.78,43.56,43.66,135400.0,26.8662,26.94,26.8047,26.8662,135400.0
2014-04-07 09:40:00,43.67,43.83,43.67,43.82,103200.0,26.8724,26.9708,26.8724,26.9647,103200.0
2014-04-07 09:50:00,43.81,43.89,43.77,43.82,100500.0,26.9585,27.0077,26.9339,26.9647,100500.0
2014-04-07 10:00:00,43.82,43.92,43.81,43.85,94800.0,26.9647,27.0262,26.9585,26.9831,94800.0
2014-04-07 10:10:00,43.85,43.9,43.81,43.82,96200.0,26.9831,27.0139,26.9585,26.9647,96200.0
2014-04-07 10:20:00,43.81,43.89,43.8,43.84,50200.0,26.9585,27.0077,26.9524,26.977,50200.0
2014-04-07 10:30:00,43.84,43.89,43.8,43.84,60600.0,26.977,27.0077,26.9524,26.977,60600.0
2014-04-07 10:40:00,43.84,43.87,43.8,43.82,44500.0,26.977,26.9954,26.9524,26.9647,44500.0
2014-04-07 10:50:00,43.81,43.89,43.8,43.88,95500.0,26.9585,27.0077,26.9524,27.0016,95500.0
2014-04-07 11:00:00,43.89,44.0,43.87,43.99,61100.0,27.0077,27.0754,26.9954,27.0693,61100.0
2014-04-07 11:10:00,43.99,44.02,43.95,43.98,100400.0,27.0693,27.0877,27.0447,27.0631,100400.0
2014-04-07 11:20:00,43.99,44.11,43.98,44.11,167700.0,27.0693,27.1431,27.0631,27.1431,167700.0
2014-04-07 11:30:00,44.1,44.14,44.07,44.14,176100.0,27.137,27.1616,27.1185,27.1616,176100.0
2014-04-07 11:40:00,44.14,44.24,44.14,44.23,156400.0,27.1616,27.2231,27.1616,27.217,156400.0
2014-04-07 11:50:00,44.24,44.34,44.23,44.32,141400.0,27.2231,27.2846,27.217,27.2723,141400.0
2014-04-07 12:00:00,44.32,44.34,44.26,44.32,115900.0,27.2723,27.2846,27.2354,27.2723,115900.0
2014-04-07 12:10:00,44.32,44.33,44.25,44.25,82100.0,27.2723,27.2785,27.2293,27.2293,82100.0
2014-04-07 12:20:00,44.25,44.28,44.2,44.2,142000.0,27.2293,27.2477,27.1985,27.1985,142000.0
2014-04-07 12:30:00,44.21,44.23,44.17,44.2,177300.0,27.2046,27.217,27.18,27.1985,177300.0
2014-04-07 12:40:00,44.2,44.2,44.14,44.17,71000.0,27.1985,27.1985,27.1616,27.18,71000.0
2014-04-07 12:50:00,44.17,44.18,44.13,44.15,65300.0,27.18,27.1862,27.1554,27.1677,65300.0
2014-04-07 13:00:00,44.14,44.21,44.13,44.17,105400.0,27.1616,27.2046,27.1554,27.18,105400.0
2014-04-07 13:10:00,44.17,44.26,44.17,44.25,61400.0,27.18,27.2354,27.18,27.2293,61400.0
2014-04-07 13:20:00,44.25,44.29,44.24,44.26,61600.0,27.2293,27.2539,27.2231,27.2354,61600.0
2014-04-07 13:30:00,44.26,44.27,44.24,44.25,95900.0,27.2354,27.2416,27.2231,27.2293,95900.0
2014-04-07 13:40:00,44.25,44.32,44.25,44.26,187900.0,27.2293,27.2723,27.2293,27.2354,187900.0
2014-04-07 13:50:00,44.26,44.27,44.22,44.23,77000.0,27.2354,27.2416,27.2108,27.217,77000.0
2014-04-07 14:00:00,44.23,44.3,44.22,44.27,105000.0,27.217,27.26,27.2108,27.2416,105000.0
2014-04-07 14:10:00,44.27,44.27,44.22,44.24,90100.0,27.2416,27.2416,27.2108,27.2231,90100.0
2014-04-07 14:20:00,44.24,44.29,44.22,44.27,97100.0,27.2231,27.2539,27.2108,27.2416,97100.0
2014-04-07 14:30:00,44.26,44.3,44.25,44.3,127400.0,27.2354,27.26,27.2293,27.26,127400.0
2014-04-07 14:40:00,44.3,44.32,44.28,44.31,181400.0,27.26,27.2723,27.2477,27.2662,181400.0
2014-04-07 14:50:00,44.3,44.32,44.25,44.3,137300.0,27.26,27.2723,27.2293,27.26,137300.0
2014-04-07 15:00:00,44.29,44.32,44.25,44.32,214200.0,27.2539,27.2723,27.2293,27.2723,214200.0
2014-04-07 15:10:00,44.32,44.33,44.28,44.29,421200.0,27.2723,27.2785,27.2477,27.2539,421200.0
2014-04-07 15:20:00,44.29,44.31,44.25,44.26,256100.0,27.2539,27.2662,27.2293,27.2354,256100.0
2014-04-07 15:30:00,44.25,44.29,44.25,44.27,361200.0,27.2293,27.2539,27.2293,27.2416,361200.0
2014-04-07 15:40:00,44.27,44.29,44.19,44.19,362500.0,27.2416,27.2539,27.1923,27.1923,362500.0
2014-04-07 15:50:00,44.19,44.22,44.19,44.22,495700.0,27.1923,27.2108,27.1923,27.2108,495700.0
2014-04-08 09:30:00,44.17,44.22,43.83,43.96,285700.0,27.18,27.2108,26.9708,27.0508,285700.0
2014-04-08 09:40:00,43.95,44.07,43.89,44.0,166300.0,27.0447,27.1185,27.0077,27.0754,166300.0
2014-04-08 09:50:00,44.0,44.11,43.96,44.1,171700.0,27.0754,27.1431,27.0508,27.137,171700.0
2014-04-08 10:00:00,44.09,44.1,43.98,44.01,111100.0,27.1308,27.137,27.0631,27.0816,111100.0
2014-04-08 10:10:00,44.02,44.11,44.01,44.08,115200.0,27.0877,27.1431,27.0816,27.1247,115200.0
2014-04-08 10:20:00,44.09,44.28,44.09,44.21,138700.0,27.1308,27.2477,27.1308,27.2046,138700.0
2014-04-08 10:30:00,44.21,44.27,44.19,44.24,81200.0,27.2046,27.2416,27.1923,27.2231,81200.0
2014-04-08 10:40:00,44.23,44.3,44.21,44.29,104300.0,27.217,27.26,27.2046,27.2539,104300.0
2014-04-08 10:50:00,44.29,44.33,44.23,44.31,174000.0,27.2539,27.2785,27.217,27.2662,174000.0
2014-04-08 11:00:00,44.31,44.35,44.29,44.33,66200.0,27.2662,27.2908,27.2539,27.2785,66200.0
2014-04-08 11:10:00,44.33,44.35,44.28,44.33,119400.0,27.2785,27.2908,27.2477,27.2785,119400.0
2014-04-08 11:20:00,44.33,44.35,44.28,44.34,91500.0,27.2785,27.2908,27.2477,27.2846,91500.0
2014-04-08 11:30:00,44.34,44.42,44.29,44.42,125100.0,27.2846,27.3339,27.2539,27.3339,125100.0
2014-04-08 11:40:00,44.42,44.43,44.32,44.37,80700.0,27.3339,27.34,27.2723,27.3031,80700.0
2014-04-08 11:50:00,44.37,44.42,44.34,44.41,52200.0,27.3031,27.3339,27.2846,27.3277,52200.0
2014-04-08 12:00:00,44.41,44.41,44.35,44.38,73400.0,27.3277,27.3277,27.2908,27.3093,73400.0
2014-04-08 12:10:00,44.37,44.4,44.36,44.36,77900.0,27.3031,27.3216,27.2969,27.2969,77900.0
2014-04-08 12:20:00,44.36,44.38,44.33,44.34,55000.0,27.2969,27.3093,27.2785,27.2846,55000.0
2014-04-08 12:30:00,44.33,44.38,44.33,44.37,74000.0,27.2785,27.3093,27.2785,27.3031,74000.0
2014-04-08 12:40:00,44.38,44.4,44.36,44.36,70900.0,27.3093,27.3216,27.2969,27.2969,70900.0
2014-04-08 12:50:00,44.37,44.4,44.34,44.38,48800.0,27.3031,27.3216,27.2846,27.3093,48800.0
2014-04-08 13:00:00,44.38,44.43,44.37,44.42,71800.0,27.3093,27.34,27.3031,27.3339,71800.0
2014-04-08 13:10:00,44.43,44.43,44.36,44.39,77300.0,27.34,27.34,27.2969,27.3154,77300.0
2014-04-08 13:20:00,44.39,44.47,44.39,44.46,100000.0,27.3154,27.3646,27.3154,27.3585,100000.0
2014-04-08 13:30:00,44.46,44.56,44.45,44.5,181000.0,27.3585,27.42,27.3523,27.3831,181000.0
2014-04-08 13:40:00,44.5,44.58,44.5,44.57,62300.0,27.3831,27.4323,27.3831,27.4262,62300.0
2014-04-08 13:50:00,44.58,44.64,44.57,44.63,106700.0,27.4323,27.4692,27.4262,27.4631,106700.0
2014-04-08 14:00:00,44.63,44.63,44.55,44.56,121000.0,27.4631,27.4631,27.4139,27.42,121000.0
2014-04-08 14:10:00,44.56,44.6,44.53,44.55,113900.0,27.42,27.4446,27.4016,27.4139,113900.0
2014-04-08 14:20:00,44.54,44.56,44.51,44.53,86300.0,27.4077,27.42,27.3893,27.4016,86300.0
2014-04-08 14:30:00,44.52,44.55,44.5,44.53,81000.0,27.3954,27.4139,27.3831,27.4016,81000.0
2014-04-08 14:40:00,44.53,44.56,44.51,44.55,101400.0,27.4016,27.42,27.3893,27.4139,101400.0
2014-04-08 14:50:00,44.55,44.57,44.5,44.52,115000.0,27.4139,27.4262,27.3831,27.3954,115000.0
2014-04-08 15:00:00,44.52,44.52,44.5,44.5,68000.0,27.3954,27.3954,27.3831,27.3831,68000.0
2014-04-08 15:10:00,44.51,44.54,44.5,44.54,91100.0,27.3893,27.4077,27.3831,27.4077,91100.0
2014-04-08 15:20:00,44.54,44.59,44.54,44.58,155700.0,27.4077,27.4385,27.4077,27.4323,155700.0
2014-04-08 15:30:00,44.58,44.62,44.56,44.59,209300.0,27.4323,27.4569,27.42,27.4385,209300.0
2014-04-08 15:40:00,44.59,44.66,44.59,44.66,296900.0,27.4385,27.4816,27.4385,27.4816,296900.0
2014-04-08 15:50:00,44.66,44.73,44.65,44.71,567700.0,27.4816,27.5246,27.4754,27.5123,567700.0
2014-04-09 09:30:00,44.66,44.66,44.5,44.6,137200.0,27.4816,27.4816,27.3831,27.4446,137200.0
2014-04-09 09:40:00,44.58,44.61,44.48,44.55,111000.0,27.4323,27.4508,27.3708,27.4139,111000.0
2014-04-09 09:50:00,44.54,44.6,44.47,44.55,87100.0,27.4077,27.4446,27.3646,27.4139,87100.0
2014-04-09 10:00:00,44.54,44.59,44.44,44.54,170300.0,27.4077,27.4385,27.3462,27.4077,170300.0
2014-04-09 10:10:00,44.54,44.58,44.41,44.44,134500.0,27.4077,27.4323,27.3277,27.3462,134500.0
2014-04-09 10:20:00,44.45,44.46,44.36,44.46,116800.0,27.3523,27.3585,27.2969,27.3585,116800.0
2014-04-09 10:30:00,44.47,44.51,44.36,44.49,166100.0,27.3646,27.3893,27.2969,27.3769,166100.0
2014-04-09 10:40:00,44.48,44.55,44.36,44.36,111800.0,27.3708,27.4139,27.2969,27.2969,111800.0
2014-04-09 10:50:00,44.36,44.5,44.34,44.42,148800.0,27.2969,27.3831,27.2846,27.3339,148800.0
2014-04-09 11:00:00,44.42,44.42,44.31,44.34,69400.0,27.3339,27.3339,27.2662,27.2846,69400.0
2014-04-09 11:10:00,44.34,44.4,44.32,44.35,93500.0,27.2846,27.3216,27.2723,27.2908,93500.0
2014-04-09 11:20:00,44.35,44.38,44.25,44.26,101400.0,27.2908,27.3093,27.2293,27.2354,101400.0
2014-04-09 11:30:00,44.26,44.26,44.15,44.18,103000.0,27.2354,27.2354,27.1677,27.1862,103000.0
2014-04-09 11:40:00,44.18,44.18,44.09,44.1,73700.0,27.1862,27.1862,27.1308,27.137,73700.0
2014-04-09 11:50:00,44.1,44.13,44.06,44.08,81600.0,27.137,27.1554,27.1123,27.1247,81600.0
2014-04-09 12:00:00,44.08,44.22,44.07,44.21,146800.0,27.1247,27.2108,27.1185,27.2046,146800.0
2014-04-09 12:10:00,44.21,44.22,44.1,44.12,65600.0,27.2046,27.2108,27.137,27.1493,65600.0
2014-04-09 12:20:00,44.11,44.14,44.04,44.05,58000.0,27.1431,27.1616,27.1,27.1062,58000.0
2014-04-09 12:30:00,44.04,44.05,44.0,44.01,80600.0,27.1,27.1062,27.0754,27.0816,80600.0
2014-04-09 12:40:00,44.0,44.01,43.94,44.0,98700.0,27.0754,27.0816,27.0385,27.0754,98700.0
2014-04-09 12:50:00,44.0,44.05,43.98,44.05,81500.0,27.0754,27.1062,27.0631,27.1062,81500.0
2014-04-09 13:00:00,44.05,44.1,44.01,44.01,76600.0,27.1062,27.137,27.0816,27.0816,76600.0
2014-04-09 13:10:00,44.02,44.03,43.97,43.98,68400.0,27.0877,27.0939,27.057,27.0631,68400.0
2014-04-09 13:20:00,43.98,43.98,43.92,43.93,40900.0,27.0631,27.0631,27.0262,27.0323,40900.0
2014-04-09 13:30:00,43.92,43.96,43.92,43.96,52300.0,27.0262,27.0508,27.0262,27.0508,52300.0
2014-04-09 13:40:00,43.96,43.97,43.94,43.96,42800.0,27.0508,27.057,27.0385,27.0508,42800.0
2014-04-09 13:50:00,43.97,44.03,43.95,43.98,82700.0,27.057,27.0939,27.0447,27.0631,82700.0
2014-04-09 14:00:00,43.98,44.31,43.98,44.24,182400.0,27.0631,27.2662,27.0631,27.2231,182400.0
2014-04-09 14:10:00,44.24,44.27,44.19,44.26,66800.0,27.2231,27.2416,27.1923,27.2354,66800.0
2014-04-09 14:20:00,44.27,44.33,44.26,44.32,74000.0,27.2416,27.2785,27.2354,27.2723,74000.0
2014-04-09 14:30:00,44.31,44.32,44.24,44.27,54400.0,27.2662,27.2723,27.2231,27.2416,54400.0
2014-04-09 14:40:00,44.27,44.32,44.27,44.29,51600.0,27.2416,27.2723,27.2416,27.2539,51600.0
2014-04-09 14:50:00,44.29,44.36,44.29,44.36,76300.0,27.2539,27.2969,27.2539,27.2969,76300.0
2014-04-09 15:00:00,44.35,44.39,44.34,44.37,62400.0,27.2908,27.3154,27.2846,27.3031,62400.0
2014-04-09 15:10:00,44.37,44.38,44.32,44.32,57200.0,27.3031,27.3093,27.2723,27.2723,57200.0
2014-04-09 15:20:00,44.33,44.34,44.3,44.32,70300.0,27.2785,27.2846,27.26,27.2723,70300.0
2014-04-09 15:30:00,44.32,44.38,44.32,44.38,88400.0,27.2723,27.3093,27.2723,27.3093,88400.0
2014-04-09 15:40:00,44.38,44.4,44.35,44.39,160800.0,27.3093,27.3216,27.2908,27.3154,160800.0
2014-04-09 15:50:00,44.39,44.39,44.35,44.36,258800.0,27.3154,27.3154,27.2908,27.2969,258800.0
2014-04-10 09:30:00,44.38,44.55,44.25,44.55,127600.0,27.3093,27.4139,27.2293,27.4139,127600.0
2014-04-10 09:40:00,44.53,44.63,44.51,44.61,75300.0,27.4016,27.4631,27.3893,27.4508,75300.0
2014-04-10 09:50:00,44.62,44.7,44.52,44.54,100400.0,27.4569,27.5062,27.3954,27.4077,100400.0
2014-04-10 10:00:00,44.55,44.67,44.51,44.55,146000.0,27.4139,27.4877,27.3893,27.4139,146000.0
2014-04-10 10:10:00,44.54,44.56,44.45,44.54,202600.0,27.4077,27.42,27.3523,27.4077,202600.0
2014-04-10 10:20:00,44.54,44.63,44.48,44.57,132500.0,27.4077,27.4631,27.3708,27.4262,132500.0
2014-04-10 10:30:00,44.57,44.66,44.57,44.61,88600.0,27.4262,27.4816,27.4262,27.4508,88600.0
2014-04-10 10:40:00,44.63,44.7,44.62,44.64,71900.0,27.4631,27.5062,27.4569,27.4692,71900.0
2014-04-10 10:50:00,44.63,44.75,44.63,44.7,86000.0,27.4631,27.5369,27.4631,27.5062,86000.0
2014-04-10 11:00:00,44.7,44.71,44.56,44.63,114700.0,27.5062,27.5123,27.42,27.4631,114700.0
2014-04-10 11:10:00,44.64,44.69,44.58,44.58,55900.0,27.4692,27.5,27.4323,27.4323,55900.0
2014-04-10 11:20:00,44.59,44.64,44.5,44.54,112400.0,27.4385,27.4692,27.3831,27.4077,112400.0
2014-04-10 11:30:00,44.53,44.62,44.51,44.6,113400.0,27.4016,27.4569,27.3893,27.4446,113400.0
2014-04-10 11:40:00,44.6,44.64,44.59,44.6,64800.0,27.4446,27.4692,27.4385,27.4446,64800.0
2014-04-10 11:50:00,44.6,44.64,44.58,44.62,51300.0,27.4446,27.4692,27.4323,27.4569,51300.0
2014-04-10 12:00:00,44.61,44.63,44.5,44.58,54100.0,27.4508,27.4631,27.3831,27.4323,54100.0
2014-04-10 12:10:00,44.58,44.59,44.48,44.53,77900.0,27.4323,27.4385,27.3708,27.4016,77900.0
2014-04-10 12:20:00,44.53,44.54,44.45,44.45,39700.0,27.4016,27.4077,27.3523,27.3523,39700.0
2014-04-10 12:30:00,44.45,44.48,44.4,44.43,57000.0,27.3523,27.3708,27.3216,27.34,57000.0
2014-04-10 12:40:00,44.43,44.45,44.34,44.4,116000.0,27.34,27.3523,27.2846,27.3216,116000.0
2014-04-10 12:50:00,44.39,44.4,44.36,44.37,39800.0,27.3154,27.3216,27.2969,27.3031,39800.0
2014-04-10 13:00:00,44.38,44.46,44.38,44.44,39000.0,27.3093,27.3585,27.3093,27.3462,39000.0
2014-04-10 13:10:00,44.45,44.45,44.36,44.37,46300.0,27.3523,27.3523,27.2969,27.3031,46300.0
2014-04-10 13:20:00,44.36,44.44,44.35,44.44,73300.0,27.2969,27.3462,27.2908,27.3462,73300.0
2014-04-10 13:30:00,44.43,44.46,44.41,44.43,45800.0,27.34,27.3585,27.3277,27.34,45800.0
2014-04-10 13:40:00,44.42,44.44,44.39,44.44,31200.0,27.3339,27.3462,27.3154,27.3462,31200.0
2014-04-10 13:50:00,44.43,44.47,44.39,44.45,38400.0,27.34,27.3646,27.3154,27.3523,38400.0
2014-04-10 14:00:00,44.45,44.48,44.43,44.47,47900.0,27.3523,27.3708,27.34,27.3646,47900.0
2014-04-10 14:10:00,44.47,44.48,44.4,44.42,43500.0,27.3646,27.3708,27.3216,27.3339,43500.0
2014-04-10 14:20:00,44.43,44.44,44.35,44.37,39600.0,27.34,27.3462,27.2908,27.3031,39600.0
2014-04-10 14:30:00,44.37,44.38,44.31,44.34,47300.0,27.3031,27.3093,27.2662,27.2846,47300.0
2014-04-10 14:40:00,44.34,44.37,44.32,44.32,85700.0,27.2846,27.3031,27.2723,27.2723,85700.0
2014-04-10 14:50:00,44.32,44.36,44.31,44.36,50700.0,27.2723,27.2969,27.2662,27.2969,50700.0
2014-04-10 15:00:00,44.35,44.37,44.2,44.21,104800.0,27.2908,27.3031,27.1985,27.2046,104800.0
2014-04-10 15:10:00,44.21,44.29,44.19,44.28,85000.0,27.2046,27.2539,27.1923,27.2477,85000.0
2014-04-10 15:20:00,44.29,44.31,44.25,44.29,101100.0,27.2539,27.2662,27.2293,27.2539,101100.0
2014-04-10 15:30:00,44.28,44.35,44.27,44.35,87700.0,27.2477,27.2908,27.2416,27.2908,87700.0
2014-04-10 15:40:00,44.35,44.42,44.33,44.38,135300.0,27.2908,27.3339,27.2785,27.3093,135300.0
2014-04-10 15:50:00,44.38,44.4,44.3,44.31,307900.0,27.3093,27.3216,27.26,27.2662,307900.0
2014-04-11 09:30:00,44.3,44.74,44.3,44.58,168800.0,27.26,27.5308,27.26,27.4323,168800.0
2014-04-11 09:40:00,44.58,44.59,44.34,44.47,104900.0,27.4323,27.4385,27.2846,27.3646,104900.0
2014-04-11 09:50:00,44.48,44.52,44.42,44.48,63800.0,27.3708,27.3954,27.3339,27.3708,63800.0
2014-04-11 10:00:00,44.48,44.57,44.48,44.56,80600.0,27.3708,27.4262,27.3708,27.42,80600.0
2014-04-11 10:10:00,44.56,44.69,44.55,44.62,126700.0,27.42,27.5,27.4139,27.4569,126700.0
2014-04-11 10:20:00,44.61,44.65,44.44,44.55,135300.0,27.4508,27.4754,27.3462,27.4139,135300.0
2014-04-11 10:30:00,44.55,44.56,44.39,44.45,116300.0,27.4139,27.42,27.3154,27.3523,116300.0
2014-04-11 10:40:00,44.45,44.54,44.4,44.45,77200.0,27.3523,27.4077,27.3216,27.3523,77200.0
2014-04-11 10:50:00,44.45,44.48,44.38,44.48,93000.0,27.3523,27.3708,27.3093,27.3708,93000.0
2014-04-11 11:00:00,44.48,44.51,44.45,44.49,70500.0,27.3708,27.3893,27.3523,27.3769,70500.0
2014-04-11 11:10:00,44.49,44.51,44.4,44.43,78100.0,27.3769,27.3893,27.3216,27.34,78100.0
2014-04-11 11:20:00,44.43,44.45,44.37,44.39,45700.0,27.34,27.3523,27.3031,27.3154,45700.0
2014-04-11 11:30:00,44.39,44.41,44.27,44.32,128200.0,27.3154,27.3277,27.2416,27.2723,128200.0
2014-04-11 11:40:00,44.32,44.39,44.3,44.33,75700.0,27.2723,27.3154,27.26,27.2785,75700.0
2014-04-11 11:50:00,44.33,44.35,44.27,44.34,43000.0,27.2785,27.2908,27.2416,27.2846,43000.0
2014-04-11 12:00:00,44.33,44.44,44.32,44.43,78300.0,27.2785,27.3462,27.2723,27.34,78300.0
2014-04-11 12:10:00,44.43,44.46,44.38,44.4,126800.0,27.34,27.3585,27.3093,27.3216,126800.0
2014-04-11 12:20:00,44.4,44.41,44.33,44.38,148900.0,27.3216,27.3277,27.2785,27.3093,148900.0
2014-04-11 12:30:00,44.39,44.42,44.36,44.4,84500.0,27.3154,27.3339,27.2969,27.3216,84500.0
2014-04-11 12:40:00,44.41,44.48,44.41,44.45,40400.0,27.3277,27.3708,27.3277,27.3523,40400.0
2014-04-11 12:50:00,44.46,44.47,44.43,44.45,19400.0,27.3585,27.3646,27.34,27.3523,19400.0
2014-04-11 13:00:00,44.44,44.45,44.37,44.4,42900.0,27.3462,27.3523,27.3031,27.3216,42900.0
2014-04-11 13:10:00,44.39,44.44,44.39,44.43,25000.0,27.3154,27.3462,27.3154,27.34,25000.0
2014-04-11 13:20:00,44.42,44.44,44.37,44.39,36200.0,27.3339,27.3462,27.3031,27.3154,36200.0
2014-04-11 13:30:00,44.39,44.44,44.36,44.43,27400.0,27.3154,27.3462,27.2969,27.34,27400.0
2014-04-11 13:40:00,44.43,44.45,44.42,44.45,39200.0,27.34,27.3523,27.3339,27.3523,39200.0
2014-04-11 13:50:00,44.45,44.47,44.45,44.47,38200.0,27.3523,27.3646,27.3523,27.3646,38200.0
2014-04-11 14:00:00,44.47,44.48,44.46,44.48,28500.0,27.3646,27.3708,27.3585,27.3708,28500.0
2014-04-11 14:10:00,44.47,44.49,44.45,44.45,30100.0,27.3646,27.3769,27.3523,27.3523,30100.0
2014-04-11 14:20:00,44.45,44.47,44.43,44.45,49700.0,27.3523,27.3646,27.34,27.3523,49700.0
2014-04-11 14:30:00,44.44,44.47,44.43,44.44,40500.0,27.3462,27.3646,27.34,27.3462,40500.0
2014-04-11 14:40:00,44.43,44.44,44.41,44.41,67500.0,27.34,27.3462,27.3277,27.3277,67500.0
2014-04-11 14:50:00,44.41,44.47,44.41,44.47,80400.0,27.3277,27.3646,27.3277,27.3646,80400.0
2014-04-11 15:00:00,44.46,44.48,44.39,44.48,74300.0,27.3585,27.3708,27.3154,27.3708,74300.0
2014-04-11 15:10:00,44.48,44.53,44.45,44.53,99900.0,27.3708,27.4016,27.3523,27.4016,99900.0
2014-04-11 15:20:00,44.53,44.56,44.47,44.48,157400.0,27.4016,27.42,27.3646,27.3708,157400.0
2014-04-11 15:30:00,44.48,44.53,44.46,44.5,139300.0,27.3708,27.4016,27.3585,27.3831,139300.0
2014-04-11 15:40:00,44.49,44.53,44.46,44.49,262000.0,27.3769,27.4016,27.3585,27.3769,262000.0
2014-04-11 15:50:00,44.49,44.58,44.45,44.57,776500.0,27.3769,27.4323,27.3523,27.4262,776500.0
2014-04-14 09:30:00,44.69,44.73,44.5,44.64,129900.0,27.5,27.5246,27.3831,27.4692,129900.0
2014-04-14 09:40:00,44.64,44.71,44.63,44.63,103700.0,27.4692,27.5123,27.4631,27.4631,103700.0
2014-04-14 09:50:00,44.62,44.7,44.61,44.67,84800.0,27.4569,27.5062,27.4508,27.4877,84800.0
2014-04-14 10:00:00,44.66,44.7,44.6,44.62,79100.0,27.4816,27.5062,27.4446,27.4569,79100.0
2014-04-14 10:10:00,44.62,44.66,44.57,44.63,74200.0,27.4569,27.4816,27.4262,27.4631,74200.0
2014-04-14 10:20:00,44.62,44.67,44.52,44.57,75900.0,27.4569,27.4877,27.3954,27.4262,75900.0
2014-04-14 10:30:00,44.58,44.64,44.55,44.61,66900.0,27.4323,27.4692,27.4139,27.4508,66900.0
2014-04-14 10:40:00,44.6,44.6,44.52,44.52,62300.0,27.4446,27.4446,27.3954,27.3954,62300.0
2014-04-14 10:50:00,44.53,44.56,44.46,44.54,73800.0,27.4016,27.42,27.3585,27.4077,73800.0
2014-04-14 11:00:00,44.54,44.57,44.49,44.52,55700.0,27.4077,27.4262,27.3769,27.3954,55700.0
2014-04-14 11:10:00,44.52,44.64,44.51,44.61,58800.0,27.3954,27.4692,27.3893,27.4508,58800.0
2014-04-14 11:20:00,44.61,44.69,44.58,44.64,49200.0,27.4508,27.5,27.4323,27.4692,49200.0
2014-04-14 11:30:00,44.65,44.69,44.62,44.63,42400.0,27.4754,27.5,27.4569,27.4631,42400.0
2014-04-14 11:40:00,44.62,44.73,44.62,44.72,39400.0,27.4569,27.5246,27.4569,27.5185,39400.0
2014-04-14 11:50:00,44.71,44.74,44.7,44.72,31100.0,27.5123,27.5308,27.5062,27.5185,31100.0
2014-04-14 12:00:00,44.71,44.79,44.7,44.77,77500.0,27.5123,27.5615,27.5062,27.5492,77500.0
2014-04-14 12:10:00,44.78,44.79,44.74,44.77,33200.0,27.5554,27.5615,27.5308,27.5492,33200.0
2014-04-14 12:20:00,44.76,44.82,44.76,44.82,32000.0,27.5431,27.58,27.5431,27.58,32000.0
2014-04-14 12:30:00,44.81,44.82,44.79,44.82,40100.0,27.5739,27.58,27.5615,27.58,40100.0
2014-04-14 12:40:00,44.82,44.82,44.79,44.8,43900.0,27.58,27.58,27.5615,27.5677,43900.0
2014-04-14 12:50:00,44.8,44.81,44.78,44.8,52500.0,27.5677,27.5739,27.5554,27.5677,52500.0
2014-04-14 13:00:00,44.8,44.82,44.69,44.7,149200.0,27.5677,27.58,27.5,27.5062,149200.0
2014-04-14 13:10:00,44.7,44.76,44.69,44.73,78400.0,27.5062,27.5431,27.5,27.5246,78400.0
2014-04-14 13:20:00,44.74,44.74,44.67,44.69,60100.0,27.5308,27.5308,27.4877,27.5,60100.0
2014-04-14 13:30:00,44.69,44.69,44.61,44.63,57000.0,27.5,27.5,27.4508,27.4631,57000.0
2014-04-14 13:40:00,44.62,44.64,44.56,44.59,35700.0,27.4569,27.4692,27.42,27.4385,35700.0
2014-04-14 13:50:00,44.59,44.63,44.55,44.6,53000.0,27.4385,27.4631,27.4139,27.4446,53000.0
2014-04-14 14:00:00,44.6,44.63,44.59,44.59,70600.0,27.4446,27.4631,27.4385,27.4385,70600.0
2014-04-14 14:10:00,44.59,44.6,44.55,44.56,38900.0,27.4385,27.4446,27.4139,27.42,38900.0
2014-04-14 14:20:00,44.56,44.56,44.52,44.53,49500.0,27.42,27.42,27.3954,27.4016,49500.0
2014-04-14 14:30:00,44.53,44.54,44.52,44.53,40100.0,27.4016,27.4077,27.3954,27.4016,40100.0
2014-04-14 14:40:00,44.52,44.59,44.52,44.59,49900.0,27.3954,27.4385,27.3954,27.4385,49900.0
2014-04-14 14:50:00,44.58,44.6,44.56,44.58,66800.0,27.4323,27.4446,27.42,27.4323,66800.0
2014-04-14 15:00:00,44.58,44.6,44.57,44.59,62700.0,27.4323,27.4446,27.4262,27.4385,62700.0
2014-04-14 15:10:00,44.59,44.59,44.51,44.59,157300.0,27.4385,27.4385,27.3893,27.4385,157300.0
2014-04-14 15:20:00,44.59,44.63,44.57,44.61,92100.0,27.4385,27.4631,27.4262,27.4508,92100.0
2014-04-14 15:30:00,44.62,44.66,44.61,44.65,113700.0,27.4569,27.4816,27.4508,27.4754,113700.0
2014-04-14 15:40:00,44.65,44.67,44.63,44.65,245400.0,27.4754,27.4877,27.4631,27.4754,245400.0
2014-04-14 15:50:00,44.66,44.66,44.62,44.64,394400.0,27.4816,27.4816,27.4569,27.4692,394400.0
2014-04-15 09:30:00,44.72,44.93,44.72,44.82,130400.0,27.5185,27.6477,27.5185,27.58,130400.0
2014-04-15 09:40:00,44.82,44.9,44.75,44.88,66600.0,27.58,27.6292,27.5369,27.6169,66600.0
2014-04-15 09:50:00,44.88,44.94,44.85,44.92,94000.0,27.6169,27.6539,27.5985,27.6415,94000.0
2014-04-15 10:00:00,44.94,44.94,44.84,44.91,112700.0,27.6539,27.6539,27.5923,27.6354,112700.0
2014-04-15 10:10:00,44.91,44.93,44.77,44.82,183900.0,27.6354,27.6477,27.5492,27.58,183900.0
2014-04-15 10:20:00,44.83,44.88,44.77,44.82,124700.0,27.5862,27.6169,27.5492,27.58,124700.0
2014-04-15 10:30:00,44.83,44.94,44.76,44.94,121600.0,27.5862,27.6539,27.5431,27.6539,121600.0
2014-04-15 10:40:00,44.95,45.03,44.9,45.02,449400.0,27.66,27.7092,27.6292,27.7031,449400.0
2014-04-15 10:50:00,45.02,45.05,44.94,44.94,207200.0,27.7031,27.7215,27.6539,27.6539,207200.0
2014-04-15 11:00:00,44.94,45.03,44.93,44.97,122500.0,27.6539,27.7092,27.6477,27.6723,122500.0
2014-04-15 11:10:00,44.97,44.99,44.92,44.96,143900.0,27.6723,27.6846,27.6415,27.6662,143900.0
2014-04-15 11:20:00,44.95,45.03,44.95,45.03,99300.0,27.66,27.7092,27.66,27.7092,99300.0
2014-04-15 11:30:00,45.02,45.08,45.01,45.08,124800.0,27.7031,27.74,27.6969,27.74,124800.0
2014-04-15 11:40:00,45.08,45.09,45.01,45.04,122400.0,27.74,27.7462,27.6969,27.7154,122400.0
2014-04-15 11:50:00,45.03,45.12,45.02,45.12,100100.0,27.7092,27.7646,27.7031,27.7646,100100.0
2014-04-15 12:00:00,45.12,45.14,45.09,45.13,113400.0,27.7646,27.7769,27.7462,27.7708,113400.0
2014-04-15 12:10:00,45.13,45.17,45.11,45.17,86900.0,27.7708,27.7954,27.7585,27.7954,86900.0
2014-04-15 12:20:00,45.16,45.24,45.15,45.23,108900.0,27.7892,27.8385,27.7831,27.8323,108900.0
2014-04-15 12:30:00,45.23,45.35,45.22,45.34,140500.0,27.8323,27.9061,27.8261,27.9,140500.0
2014-04-15 12:40:00,45.33,45.35,45.29,45.34,161600.0,27.8938,27.9061,27.8692,27.9,161600.0
2014-04-15 12:50:00,45.34,45.47,45.34,45.46,228100.0,27.9,27.98,27.9,27.9738,228100.0
2014-04-15 13:00:00,45.46,45.46,45.39,45.46,109800.0,27.9738,27.9738,27.9308,27.9738,109800.0
2014-04-15 13:10:00,45.46,45.5,45.44,45.47,304500.0,27.9738,27.9984,27.9615,27.98,304500.0
2014-04-15 13:20:00,45.48,45.54,45.47,45.53,214200.0,27.9861,28.0231,27.98,28.0169,214200.0
2014-04-15 13:30:00,45.53,45.55,45.48,45.48,327300.0,28.0169,28.0292,27.9861,27.9861,327300.0
2014-04-15 13:40:00,45.48,45.49,45.3,45.31,170000.0,27.9861,27.9923,27.8754,27.8815,170000.0
2014-04-15 13:50:00,45.31,45.31,45.24,45.26,115900.0,27.8815,27.8815,27.8385,27.8508,115900.0
2014-04-15 14:00:00,45.26,45.27,45.19,45.19,121800.0,27.8508,27.8569,27.8077,27.8077,121800.0
2014-04-15 14:10:00,45.19,45.2,45.13,45.14,80500.0,27.8077,27.8138,27.7708,27.7769,80500.0
2014-04-15 14:20:00,45.14,45.15,45.08,45.14,145600.0,27.7769,27.7831,27.74,27.7769,145600.0
2014-04-15 14:30:00,45.14,45.23,45.12,45.22,78600.0,27.7769,27.8323,27.7646,27.8261,78600.0
2014-04-15 14:40:00,45.22,45.22,45.12,45.12,78200.0,27.8261,27.8261,27.7646,27.7646,78200.0
2014-04-15 14:50:00,45.12,45.15,45.1,45.12,153700.0,27.7646,27.7831,27.7523,27.7646,153700.0
2014-04-15 15:00:00,45.13,45.18,45.12,45.18,114100.0,27.7708,27.8015,27.7646,27.8015,114100.0
2014-04-15 15:10:00,45.18,45.24,45.17,45.2,101900.0,27.8015,27.8385,27.7954,27.8138,101900.0
2014-04-15 15:20:00,45.21,45.22,45.15,45.16,114600.0,27.82,27.8261,27.7831,27.7892,114600.0
2014-04-15 15:30:00,45.17,45.17,45.1,45.12,158300.0,27.7954,27.7954,27.7523,27.7646,158300.0
2014-04-15 15:40:00,45.12,45.24,45.11,45.24,274700.0,27.7646,27.8385,27.7585,27.8385,274700.0
2014-04-15 15:50:00,45.23,45.28,45.23,45.25,523400.0,27.8323,27.8631,27.8323,27.8446,523400.0
2014-04-16 09:30:00,45.36,45.48,45.31,45.43,150700.0,27.9123,27.9861,27.8815,27.9554,150700.0
2014-04-16 09:40:00,45.44,45.55,45.43,45.52,174700.0,27.9615,28.0292,27.9554,28.0108,174700.0
2014-04-16 09:50:00,45.51,45.57,45.42,45.48,103200.0,28.0046,28.0415,27.9492,27.9861,103200.0
2014-04-16 10:00:00,45.48,45.5,45.4,45.48,125600.0,27.9861,27.9984,27.9369,27.9861,125600.0
2014-04-16 10:10:00,45.48,45.49,45.33,45.36,111200.0,27.9861,27.9923,27.8938,27.9123,111200.0
2014-04-16 10:20:00,45.36,45.39,45.29,45.39,98700.0,27.9123,27.9308,27.8692,27.9308,98700.0
2014-04-16 10:30:00,45.39,45.53,45.39,45.46,156200.0,27.9308,28.0169,27.9308,27.9738,156200.0
2014-04-16 10:40:00,45.46,45.49,45.39,45.45,179800.0,27.9738,27.9923,27.9308,27.9677,179800.0
2014-04-16 10:50:00,45.46,45.46,45.39,45.42,97200.0,27.9738,27.9738,27.9308,27.9492,97200.0
2014-04-16 11:00:00,45.43,45.48,45.41,45.47,92800.0,27.9554,27.9861,27.9431,27.98,92800.0
2014-04-16 11:10:00,45.47,45.5,45.46,45.48,80900.0,27.98,27.9984,27.9738,27.9861,80900.0
2014-04-16 11:20:00,45.48,45.51,45.46,45.46,84900.0,27.9861,28.0046,27.9738,27.9738,84900.0
2014-04-16 11:30:00,45.45,45.52,45.44,45.52,57500.0,27.9677,28.0108,27.9615,28.0108,57500.0
2014-04-16 11:40:00,45.52,45.52,45.44,45.47,64900.0,28.0108,28.0108,27.9615,27.98,64900.0
2014-04-16 11:50:00,45.46,45.51,45.43,45.44,75600.0,27.9738,28.0046,27.9554,27.9615,75600.0
2014-04-16 12:00:00,45.43,45.44,45.38,45.42,70400.0,27.9554,27.9615,27.9246,27.9492,70400.0
2014-04-16 12:10:00,45.43,45.46,45.41,45.46,67300.0,27.9554,27.9738,27.9431,27.9738,67300.0
2014-04-16 12:20:00,45.46,45.48,45.43,45.43,43500.0,27.9738,27.9861,27.9554,27.9554,43500.0
2014-04-16 12:30:00,45.44,45.5,45.43,45.5,69700.0,27.9615,27.9984,27.9554,27.9984,69700.0
2014-04-16 12:40:00,45.5,45.59,45.49,45.58,127100.0,27.9984,28.0538,27.9923,28.0477,127100.0
2014-04-16 12:50:00,45.58,45.59,45.55,45.56,71700.0,28.0477,28.0538,28.0292,28.0354,71700.0
2014-04-16 13:00:00,45.57,45.61,45.56,45.59,92400.0,28.0415,28.0661,28.0354,28.0538,92400.0
2014-04-16 13:10:00,45.6,45.62,45.58,45.62,45000.0,28.06,28.0723,28.0477,28.0723,45000.0
2014-04-16 13:20:00,45.62,45.62,45.58,45.59,46100.0,28.0723,28.0723,28.0477,28.0538,46100.0
2014-04-16 13:30:00,45.59,45.59,45.53,45.57,50800.0,28.0538,28.0538,28.0169,28.0415,50800.0
2014-04-16 13:40:00,45.57,45.61,45.55,45.59,71200.0,28.0415,28.0661,28.0292,28.0538,71200.0
2014-04-16 13:50:00,45.59,45.63,45.59,45.62,54300.0,28.0538,28.0784,28.0538,28.0723,54300.0
2014-04-16 14:00:00,45.62,45.63,45.57,45.61,74700.0,28.0723,28.0784,28.0415,28.0661,74700.0
2014-04-16 14:10:00,45.62,45.64,45.59,45.61,78300.0,28.0723,28.0846,28.0538,28.0661,78300.0
2014-04-16 14:20:00,45.61,45.63,45.58,45.63,77400.0,28.0661,28.0784,28.0477,28.0784,77400.0
2014-04-16 14:30:00,45.62,45.69,45.62,45.68,110000.0,28.0723,28.1154,28.0723,28.1092,110000.0
2014-04-16 14:40:00,45.69,45.7,45.67,45.7,139700.0,28.1154,28.1215,28.1031,28.1215,139700.0
2014-04-16 14:50:00,45.69,45.71,45.66,45.68,102900.0,28.1154,28.1277,28.0969,28.1092,102900.0
2014-04-16 15:00:00,45.68,45.68,45.67,45.68,56000.0,28.1092,28.1092,28.1031,28.1092,56000.0
2014-04-16 15:10:00,45.67,45.72,45.67,45.72,132000.0,28.1031,28.1338,28.1031,28.1338,132000.0
2014-04-16 15:20:00,45.72,45.73,45.7,45.71,152100.0,28.1338,28.14,28.1215,28.1277,152100.0
2014-04-16 15:30:00,45.71,45.72,45.7,45.7,114900.0,28.1277,28.1338,28.1215,28.1215,114900.0
2014-04-16 15:40:00,45.71,45.77,45.7,45.77,255100.0,28.1277,28.1646,28.1215,28.1646,255100.0
2014-04-16 15:50:00,45.77,45.83,45.76,45.82,555200.0,28.1646,28.2015,28.1584,28.1954,555200.0
2014-04-17 09:30:00,45.37,45.7,45.37,45.61,421600.0,27.9185,28.1215,27.9185,28.0661,421600.0
2014-04-17 09:40:00,45.6,45.64,45.44,45.6,210900.0,28.06,28.0846,27.9615,28.06,210900.0
2014-04-17 09:50:00,45.61,45.66,45.43,45.43,104000.0,28.0661,28.0969,27.9554,27.9554,104000.0
2014-04-17 10:00:00,45.43,45.57,45.41,45.48,103800.0,27.9554,28.0415,27.9431,27.9861,103800.0
2014-04-17 10:10:00,45.48,45.53,45.4,45.46,153900.0,27.9861,28.0169,27.9369,27.9738,153900.0
2014-04-17 10:20:00,45.47,45.47,45.28,45.36,312700.0,27.98,27.98,27.8631,27.9123,312700.0
2014-04-17 10:30:00,45.37,45.41,45.32,45.35,130900.0,27.9185,27.9431,27.8877,27.9061,130900.0
2014-04-17 10:40:00,45.34,45.41,45.27,45.29,145700.0,27.9,27.9431,27.8569,27.8692,145700.0
2014-04-17 10:50:00,45.29,45.38,45.2,45.2,93500.0,27.8692,27.9246,27.8138,27.8138,93500.0
2014-04-17 11:00:00,45.2,45.2,45.11,45.14,94000.0,27.8138,27.8138,27.7585,27.7769,94000.0
2014-04-17 11:10:00,45.15,45.24,45.12,45.19,88300.0,27.7831,27.8385,27.7646,27.8077,88300.0
2014-04-17 11:20:00,45.19,45.19,45.16,45.19,105200.0,27.8077,27.8077,27.7892,27.8077,105200.0
2014-04-17 11:30:00,45.19,45.26,45.16,45.25,180900.0,27.8077,27.8508,27.7892,27.8446,180900.0
2014-04-17 11:40:00,45.26,45.32,45.24,45.28,117100.0,27.8508,27.8877,27.8385,27.8631,117100.0
2014-04-17 11:50:00,45.29,45.4,45.27,45.33,74100.0,27.8692,27.9369,27.8569,27.8938,74100.0
2014-04-17 12:00:00,45.34,45.37,45.3,45.32,59500.0,27.9,27.9185,27.8754,27.8877,59500.0
2014-04-17 12:10:00,45.32,45.33,45.26,45.27,44200.0,27.8877,27.8938,27.8508,27.8569,44200.0
2014-04-17 12:20:00,45.27,45.34,45.25,45.34,51100.0,27.8569,27.9,27.8446,27.9,51100.0
2014-04-17 12:30:00,45.33,45.33,45.26,45.29,62800.0,27.8938,27.8938,27.8508,27.8692,62800.0
2014-04-17 12:40:00,45.29,45.3,45.18,45.18,72900.0,27.8692,27.8754,27.8015,27.8015,72900.0
2014-04-17 12:50:00,45.18,45.22,45.16,45.19,38000.0,27.8015,27.8261,27.7892,27.8077,38000.0
2014-04-17 13:00:00,45.19,45.19,45.12,45.16,53300.0,27.8077,27.8077,27.7646,27.7892,53300.0
2014-04-17 13:10:00,45.16,45.2,45.13,45.15,40800.0,27.7892,27.8138,27.7708,27.7831,40800.0
2014-04-17 13:20:00,45.14,45.15,45.07,45.07,53500.0,27.7769,27.7831,27.7338,27.7338,53500.0
2014-04-17 13:30:00,45.08,45.13,45.07,45.1,87300.0,27.74,27.7708,27.7338,27.7523,87300.0
2014-04-17 13:40:00,45.1,45.16,45.1,45.12,59000.0,27.7523,27.7892,27.7523,27.7646,59000.0
2014-04-17 13:50:00,45.11,45.14,45.09,45.1,69600.0,27.7585,27.7769,27.7462,27.7523,69600.0
2014-04-17 14:00:00,45.1,45.18,45.09,45.17,114700.0,27.7523,27.8015,27.7462,27.7954,114700.0
2014-04-17 14:10:00,45.16,45.2,45.12,45.13,99800.0,27.7892,27.8138,27.7646,27.7708,99800.0
2014-04-17 14:20:00,45.12,45.13,45.1,45.11,58800.0,27.7646,27.7708,27.7523,27.7585,58800.0
2014-04-17 14:30:00,45.11,45.12,45.11,45.12,36000.0,27.7585,27.7646,27.7585,27.7646,36000.0
2014-04-17 14:40:00,45.12,45.12,45.04,45.04,111500.0,27.7646,27.7646,27.7154,27.7154,111500.0
2014-04-17 14:50:00,45.03,45.09,45.02,45.09,85800.0,27.7092,27.7462,27.7031,27.7462,85800.0
2014-04-17 15:00:00,45.09,45.12,45.06,45.12,60400.0,27.7462,27.7646,27.7277,27.7646,60400.0
2014-04-17 15:10:00,45.12,45.19,45.12,45.19,114400.0,27.7646,27.8077,27.7646,27.8077,114400.0
2014-04-17 15:20:00,45.19,45.19,45.16,45.18,73600.0,27.8077,27.8077,27.7892,27.8015,73600.0
2014-04-17 15:30:00,45.17,45.17,45.14,45.16,92300.0,27.7954,27.7954,27.7769,27.7892,92300.0
2014-04-17 15:40:00,45.16,45.17,45.15,45.17,144200.0,27.7892,27.7954,27.7831,27.7954,144200.0
2014-04-17 15:50:00,45.17,45.17,45.12,45.13,280600.0,27.7954,27.7954,27.7646,27.7708,280600.0
2014-04-21 09:30:00,45.16,45.28,45.09,45.25,125200.0,27.7892,27.8631,27.7462,27.8446,125200.0
2014-04-21 09:40:00,45.25,45.25,45.09,45.18,78000.0,27.8446,27.8446,27.7462,27.8015,78000.0
2014-04-21 09:50:00,45.18,45.2,45.09,45.2,64900.0,27.8015,27.8138,27.7462,27.8138,64900.0
2014-04-21 10:00:00,45.2,45.27,45.14,45.22,100700.0,27.8138,27.8569,27.7769,27.8261,100700.0
2014-04-21 10:10:00,45.21,45.3,45.2,45.28,69000.0,27.82,27.8754,27.8138,27.8631,69000.0
2014-04-21 10:20:00,45.28,45.4,45.25,45.4,66800.0,27.8631,27.9369,27.8446,27.9369,66800.0
2014-04-21 10:30:00,45.41,45.43,45.33,45.35,137600.0,27.9431,27.9554,27.8938,27.9061,137600.0
2014-04-21 10:40:00,45.36,45.36,45.23,45.23,98600.0,27.9123,27.9123,27.8323,27.8323,98600.0
2014-04-21 10:50:00,45.23,45.34,45.23,45.31,56600.0,27.8323,27.9,27.8323,27.8815,56600.0
2014-04-21 11:00:00,45.32,45.33,45.25,45.3,47200.0,27.8877,27.8938,27.8446,27.8754,47200.0
2014-04-21 11:10:00,45.3,45.36,45.26,45.33,54100.0,27.8754,27.9123,27.8508,27.8938,54100.0
2014-04-21 11:20:00,45.32,45.35,45.27,45.31,43200.0,27.8877,27.9061,27.8569,27.8815,43200.0
2014-04-21 11:30:00,45.31,45.4,45.3,45.32,75900.0,27.8815,27.9369,27.8754,27.8877,75900.0
2014-04-21 11:40:00,45.32,45.36,45.31,45.32,47900.0,27.8877,27.9123,27.8815,27.8877,47900.0
2014-04-21 11:50:00,45.33,45.33,45.22,45.25,40600.0,27.8938,27.8938,27.8261,27.8446,40600.0
2014-04-21 12:00:00,45.24,45.26,45.2,45.23,42300.0,27.8385,27.8508,27.8138,27.8323,42300.0
2014-04-21 12:10:00,45.23,45.23,45.13,45.14,43400.0,27.8323,27.8323,27.7708,27.7769,43400.0
2014-04-21 12:20:00,45.13,45.23,45.13,45.2,29200.0,27.7708,27.8323,27.7708,27.8138,29200.0
2014-04-21 12:30:00,45.2,45.22,45.14,45.14,30700.0,27.8138,27.8261,27.7769,27.7769,30700.0
2014-04-21 12:40:00,45.15,45.17,45.04,45.04,98500.0,27.7831,27.7954,27.7154,27.7154,98500.0
2014-04-21 12:50:00,45.04,45.09,45.02,45.07,47500.0,27.7154,27.7462,27.7031,27.7338,47500.0
2014-04-21 13:00:00,45.07,45.08,45.02,45.05,26100.0,27.7338,27.74,27.7031,27.7215,26100.0
2014-04-21 13:10:00,45.05,45.08,45.02,45.02,71500.0,27.7215,27.74,27.7031,27.7031,71500.0
2014-04-21 13:20:00,45.02,45.08,45.02,45.07,25200.0,27.7031,27.74,27.7031,27.7338,25200.0
2014-04-21 13:30:00,45.08,45.08,44.99,45.03,97900.0,27.74,27.74,27.6846,27.7092,97900.0
2014-04-21 13:40:00,45.03,45.04,44.95,44.95,38700.0,27.7092,27.7154,27.66,27.66,38700.0
2014-04-21 13:50:00,44.96,45.0,44.89,44.9,56900.0,27.6662,27.6908,27.6231,27.6292,56900.0
2014-04-21 14:00:00,44.9,44.97,44.9,44.96,61700.0,27.6292,27.6723,27.6292,27.6662,61700.0
2014-04-21 14:10:00,44.95,44.96,44.84,44.87,93900.0,27.66,27.6662,27.5923,27.6108,93900.0
2014-04-21 14:20:00,44.87,44.93,44.87,44.9,37700.0,27.6108,27.6477,27.6108,27.6292,37700.0
2014-04-21 14:30:00,44.91,44.96,44.91,44.95,39000.0,27.6354,27.6662,27.6354,27.66,39000.0
2014-04-21 14:40:00,44.94,45.03,44.94,45.02,29300.0,27.6539,27.7092,27.6539,27.7031,29300.0
2014-04-21 14:50:00,45.02,45.03,44.97,44.97,67500.0,27.7031,27.7092,27.6723,27.6723,67500.0
2014-04-21 15:00:00,44.96,44.97,44.93,44.93,83300.0,27.6662,27.6723,27.6477,27.6477,83300.0
2014-04-21 15:10:00,44.94,45.0,44.92,44.98,100200.0,27.6539,27.6908,27.6415,27.6785,100200.0
2014-04-21 15:20:00,44.99,45.02,44.98,45.01,93200.0,27.6846,27.7031,27.6785,27.6969,93200.0
2014-04-21 15:30:00,45.01,45.06,45.01,45.03,130000.0,27.6969,27.7277,27.6969,27.7092,130000.0
2014-04-21 15:40:00,45.04,45.09,45.04,45.09,115700.0,27.7154,27.7462,27.7154,27.7462,115700.0
2014-04-21 15:50:00,45.09,45.17,45.08,45.15,713400.0,27.7462,27.7954,27.74,27.7831,713400.0
2014-04-22 09:30:00,45.25,45.25,45.03,45.13,199100.0,27.8446,27.8446,27.7092,27.7708,199100.0
2014-04-22 09:40:00,45.13,45.33,45.12,45.22,106300.0,27.7708,27.8938,27.7646,27.8261,106300.0
2014-04-22 09:50:00,45.21,45.28,45.15,45.25,67500.0,27.82,27.8631,27.7831,27.8446,67500.0
2014-04-22 10:00:00,45.26,45.34,45.2,45.23,151800.0,27.8508,27.9,27.8138,27.8323,151800.0
2014-04-22 10:10:00,45.22,45.24,45.06,45.12,142000.0,27.8261,27.8385,27.7277,27.7646,142000.0
2014-04-22 10:20:00,45.12,45.13,45.08,45.08,173700.0,27.7646,27.7708,27.74,27.74,173700.0
2014-04-22 10:30:00,45.09,45.19,45.06,45.18,142300.0,27.7462,27.8077,27.7277,27.8015,142300.0
2014-04-22 10:40:00,45.16,45.16,45.06,45.12,89900.0,27.7892,27.7892,27.7277,27.7646,89900.0
2014-04-22 10:50:00,45.11,45.13,45.06,45.13,74800.0,27.7585,27.7708,27.7277,27.7708,74800.0
2014-04-22 11:00:00,45.13,45.15,45.05,45.09,77700.0,27.7708,27.7831,27.7215,27.7462,77700.0
2014-04-22 11:10:00,45.08,45.18,45.08,45.18,46100.0,27.74,27.8015,27.74,27.8015,46100.0
2014-04-22 11:20:00,45.18,45.18,45.11,45.12,198400.0,27.8015,27.8015,27.7585,27.7646,198400.0
2014-04-22 11:30:00,45.13,45.18,45.09,45.15,65100.0,27.7708,27.8015,27.7462,27.7831,65100.0
2014-04-22 11:40:00,45.15,45.16,45.05,45.09,55900.0,27.7831,27.7892,27.7215,27.7462,55900.0
2014-04-22 11:50:00,45.1,45.17,45.1,45.13,25500.0,27.7523,27.7954,27.7523,27.7708,25500.0
2014-04-22 12:00:00,45.14,45.17,45.11,45.17,38400.0,27.7769,27.7954,27.7585,27.7954,38400.0
2014-04-22 12:10:00,45.18,45.19,45.16,45.17,31800.0,27.8015,27.8077,27.7892,27.7954,31800.0
2014-04-22 12:20:00,45.17,45.22,45.16,45.16,42600.0,27.7954,27.8261,27.7892,27.7892,42600.0
2014-04-22 12:30:00,45.16,45.22,45.16,45.22,81100.0,27.7892,27.8261,27.7892,27.8261,81100.0
2014-04-22 12:40:00,45.21,45.27,45.21,45.23,46900.0,27.82,27.8569,27.82,27.8323,46900.0
2014-04-22 12:50:00,45.23,45.29,45.23,45.27,24300.0,27.8323,27.8692,27.8323,27.8569,24300.0
2014-04-22 13:00:00,45.27,45.3,45.23,45.3,58900.0,27.8569,27.8754,27.8323,27.8754,58900.0
2014-04-22 13:10:00,45.3,45.35,45.28,45.35,41500.0,27.8754,27.9061,27.8631,27.9061,41500.0
2014-04-22 13:20:00,45.35,45.4,45.34,45.34,71900.0,27.9061,27.9369,27.9,27.9,71900.0
2014-04-22 13:30:00,45.34,45.39,45.33,45.38,34600.0,27.9,27.9308,27.8938,27.9246,34600.0
2014-04-22 13:40:00,45.39,45.39,45.34,45.35,36600.0,27.9308,27.9308,27.9,27.9061,36600.0
2014-04-22 13:50:00,45.36,45.36,45.3,45.3,41600.0,27.9123,27.9123,27.8754,27.8754,41600.0
2014-04-22 14:00:00,45.3,45.31,45.24,45.28,46800.0,27.8754,27.8815,27.8385,27.8631,46800.0
2014-04-22 14:10:00,45.28,45.32,45.25,45.29,74300.0,27.8631,27.8877,27.8446,27.8692,74300.0
2014-04-22 14:20:00,45.3,45.32,45.29,45.32,42700.0,27.8754,27.8877,27.8692,27.8877,42700.0
2014-04-22 14:30:00,45.32,45.34,45.28,45.33,123800.0,27.8877,27.9,27.8631,27.8938,123800.0
2014-04-22 14:40:00,45.33,45.39,45.33,45.38,62400.0,27.8938,27.9308,27.8938,27.9246,62400.0
2014-04-22 14:50:00,45.37,45.39,45.33,45.34,66400.0,27.9185,27.9308,27.8938,27.9,66400.0
2014-04-22 15:00:00,45.33,45.33,45.3,45.32,50400.0,27.8938,27.8938,27.8754,27.8877,50400.0
2014-04-22 15:10:00,45.31,45.32,45.29,45.29,64700.0,27.8815,27.8877,27.8692,27.8692,64700.0
2014-04-22 15:20:00,45.29,45.32,45.27,45.29,135900.0,27.8692,27.8877,27.8569,27.8692,135900.0
2014-04-22 15:30:00,45.3,45.32,45.27,45.29,84100.0,27.8754,27.8877,27.8569,27.8692,84100.0
2014-04-22 15:40:00,45.29,45.31,45.27,45.28,148500.0,27.8692,27.8815,27.8569,27.8631,148500.0
2014-04-22 15:50:00,45.29,45.38,45.28,45.34,513500.0,27.8692,27.9246,27.8631,27.9,513500.0
2014-04-23 09:30:00,45.44,45.51,45.32,45.43,244600.0,27.9615,28.0046,27.8877,27.9554,244600.0
2014-04-23 09:40:00,45.43,45.52,45.31,45.45,128800.0,27.9554,28.0108,27.8815,27.9677,128800.0
2014-04-23 09:50:00,45.44,45.49,45.38,45.49,67500.0,27.9615,27.9923,27.9246,27.9923,67500.0
2014-04-23 10:00:00,45.47,45.61,45.45,45.49,114100.0,27.98,28.0661,27.9677,27.9923,114100.0
2014-04-23 10:10:00,45.5,45.51,45.42,45.48,86100.0,27.9984,28.0046,27.9492,27.9861,86100.0
2014-04-23 10:20:00,45.48,45.48,45.43,45.43,52900.0,27.9861,27.9861,27.9554,27.9554,52900.0
2014-04-23 10:30:00,45.43,45.48,45.39,45.47,72900.0,27.9554,27.9861,27.9308,27.98,72900.0
2014-04-23 10:40:00,45.48,45.49,45.41,45.43,48600.0,27.9861,27.9923,27.9431,27.9554,48600.0
2014-04-23 10:50:00,45.43,45.54,45.43,45.54,45400.0,27.9554,28.0231,27.9554,28.0231,45400.0
2014-04-23 11:00:00,45.53,45.54,45.43,45.47,58200.0,28.0169,28.0231,27.9554,27.98,58200.0
2014-04-23 11:10:00,45.47,45.52,45.43,45.43,44400.0,27.98,28.0108,27.9554,27.9554,44400.0
2014-04-23 11:20:00,45.43,45.48,45.41,45.42,45400.0,27.9554,27.9861,27.9431,27.9492,45400.0
2014-04-23 11:30:00,45.43,45.46,45.42,45.45,53800.0,27.9554,27.9738,27.9492,27.9677,53800.0
2014-04-23 11:40:00,45.46,45.46,45.4,45.42,37800.0,27.9738,27.9738,27.9369,27.9492,37800.0
2014-04-23 11:50:00,45.43,45.47,45.41,45.46,109300.0,27.9554,27.98,27.9431,27.9738,109300.0
2014-04-23 12:00:00,45.46,45.51,45.41,45.41,69400.0,27.9738,28.0046,27.9431,27.9431,69400.0
2014-04-23 12:10:00,45.42,45.44,45.35,45.38,205000.0,27.9492,27.9615,27.9061,27.9246,205000.0
2014-04-23 12:20:00,45.39,45.44,45.36,45.36,42300.0,27.9308,27.9615,27.9123,27.9123,42300.0
2014-04-23 12:30:00,45.35,45.4,45.33,45.38,57100.0,27.9061,27.9369,27.8938,27.9246,57100.0
2014-04-23 12:40:00,45.38,45.44,45.38,45.41,74800.0,27.9246,27.9615,27.9246,27.9431,74800.0
2014-04-23 12:50:00,45.41,45.46,45.41,45.45,39100.0,27.9431,27.9738,27.9431,27.9677,39100.0
2014-04-23 13:00:00,45.45,45.47,45.42,45.43,64000.0,27.9677,27.98,27.9492,27.9554,64000.0
2014-04-23 13:10:00,45.42,45.45,45.41,45.42,39500.0,27.9492,27.9677,27.9431,27.9492,39500.0
2014-04-23 13:20:00,45.42,45.45,45.41,45.41,39400.0,27.9492,27.9677,27.9431,27.9431,39400.0
2014-04-23 13:30:00,45.42,45.42,45.35,45.36,47700.0,27.9492,27.9492,27.9061,27.9123,47700.0
2014-04-23 13:40:00,45.36,45.4,45.36,45.38,47700.0,27.9123,27.9369,27.9123,27.9246,47700.0
2014-04-23 13:50:00,45.38,45.4,45.35,45.36,37500.0,27.9246,27.9369,27.9061,27.9123,37500.0
2014-04-23 14:00:00,45.36,45.36,45.33,45.34,53300.0,27.9123,27.9123,27.8938,27.9,53300.0
2014-04-23 14:10:00,45.34,45.35,45.19,45.2,111000.0,27.9,27.9061,27.8077,27.8138,111000.0
2014-04-23 14:20:00,45.2,45.33,45.2,45.32,67300.0,27.8138,27.8938,27.8138,27.8877,67300.0
2014-04-23 14:30:00,45.32,45.32,45.21,45.21,54000.0,27.8877,27.8877,27.82,27.82,54000.0
2014-04-23 14:40:00,45.21,45.23,45.17,45.18,52200.0,27.82,27.8323,27.7954,27.8015,52200.0
2014-04-23 14:50:00,45.19,45.25,45.19,45.23,44300.0,27.8077,27.8446,27.8077,27.8323,44300.0
2014-04-23 15:00:00,45.23,45.25,45.2,45.25,58300.0,27.8323,27.8446,27.8138,27.8446,58300.0
2014-04-23 15:10:00,45.24,45.24,45.19,45.19,52400.0,27.8385,27.8385,27.8077,27.8077,52400.0
2014-04-23 15:20:00,45.19,45.22,45.16,45.17,57000.0,27.8077,27.8261,27.7892,27.7954,57000.0
2014-04-23 15:30:00,45.17,45.24,45.17,45.23,67100.0,27.7954,27.8385,27.7954,27.8323,67100.0
2014-04-23 15:40:00,45.24,45.25,45.19,45.22,164500.0,27.8385,27.8446,27.8077,27.8261,164500.0
2014-04-23 15:50:00,45.23,45.23,45.2,45.22,243100.0,27.8323,27.8323,27.8138,27.8261,243100.0
2014-04-24 09:30:00,45.15,45.3,44.97,45.24,213600.0,27.7831,27.8754,27.6723,27.8385,213600.0
2014-04-24 09:40:00,45.25,45.5,45.25,45.41,138900.0,27.8446,27.9984,27.8446,27.9431,138900.0
2014-04-24 09:50:00,45.4,45.49,45.35,45.39,93200.0,27.9369,27.9923,27.9061,27.9308,93200.0
2014-04-24 10:00:00,45.39,45.57,45.37,45.49,145000.0,27.9308,28.0415,27.9185,27.9923,145000.0
2014-04-24 10:10:00,45.49,45.53,45.42,45.48,89000.0,27.9923,28.0169,27.9492,27.9861,89000.0
2014-04-24 10:20:00,45.48,45.49,45.42,45.49,54900.0,27.9861,27.9923,27.9492,27.9923,54900.0
2014-04-24 10:30:00,45.48,45.57,45.47,45.57,75400.0,27.9861,28.0415,27.98,28.0415,75400.0
2014-04-24 10:40:00,45.57,45.58,45.49,45.51,112400.0,28.0415,28.0477,27.9923,28.0046,112400.0
2014-04-24 10:50:00,45.5,45.54,45.46,45.46,81800.0,27.9984,28.0231,27.9738,27.9738,81800.0
2014-04-24 11:00:00,45.46,45.51,45.45,45.46,46600.0,27.9738,28.0046,27.9677,27.9738,46600.0
2014-04-24 11:10:00,45.46,45.47,45.39,45.4,48100.0,27.9738,27.98,27.9308,27.9369,48100.0
2014-04-24 11:20:00,45.39,45.44,45.39,45.43,60400.0,27.9308,27.9615,27.9308,27.9554,60400.0
2014-04-24 11:30:00,45.43,45.52,45.38,45.51,87200.0,27.9554,28.0108,27.9246,28.0046,87200.0
2014-04-24 11:40:00,45.5,45.6,45.48,45.6,107300.0,27.9984,28.06,27.9861,28.06,107300.0
2014-04-24 11:50:00,45.59,45.59,45.52,45.52,52300.0,28.0538,28.0538,28.0108,28.0108,52300.0
2014-04-24 12:00:00,45.53,45.68,45.53,45.67,123300.0,28.0169,28.1092,28.0169,28.1031,123300.0
2014-04-24 12:10:00,45.68,45.68,45.5,45.53,79500.0,28.1092,28.1092,27.9984,28.0169,79500.0
2014-04-24 12:20:00,45.53,45.53,45.48,45.48,43200.0,28.0169,28.0169,27.9861,27.9861,43200.0
2014-04-24 12:30:00,45.47,45.48,45.42,45.42,31700.0,27.98,27.9861,27.9492,27.9492,31700.0
2014-04-24 12:40:00,45.42,45.48,45.4,45.43,115900.0,27.9492,27.9861,27.9369,27.9554,115900.0
2014-04-24 12:50:00,45.42,45.49,45.42,45.49,52000.0,27.9492,27.9923,27.9492,27.9923,52000.0
2014-04-24 13:00:00,45.49,45.53,45.49,45.53,45700.0,27.9923,28.0169,27.9923,28.0169,45700.0
2014-04-24 13:10:00,45.53,45.55,45.5,45.55,55200.0,28.0169,28.0292,27.9984,28.0292,55200.0
2014-04-24 13:20:00,45.54,45.56,45.52,45.54,40700.0,28.0231,28.0354,28.0108,28.0231,40700.0
2014-04-24 13:30:00,45.54,45.61,45.53,45.6,72000.0,28.0231,28.0661,28.0169,28.06,72000.0
2014-04-24 13:40:00,45.6,45.62,45.56,45.58,54900.0,28.06,28.0723,28.0354,28.0477,54900.0
2014-04-24 13:50:00,45.59,45.61,45.57,45.57,50300.0,28.0538,28.0661,28.0415,28.0415,50300.0
2014-04-24 14:00:00,45.57,45.6,45.55,45.55,39000.0,28.0415,28.06,28.0292,28.0292,39000.0
2014-04-24 14:10:00,45.55,45.58,45.54,45.56,31700.0,28.0292,28.0477,28.0231,28.0354,31700.0
2014-04-24 14:20:00,45.57,45.57,45.55,45.57,32800.0,28.0415,28.0415,28.0292,28.0415,32800.0
2014-04-24 14:30:00,45.57,45.58,45.56,45.58,42300.0,28.0415,28.0477,28.0354,28.0477,42300.0
2014-04-24 14:40:00,45.58,45.6,45.56,45.56,31400.0,28.0477,28.06,28.0354,28.0354,31400.0
2014-04-24 14:50:00,45.56,45.57,45.54,45.57,38400.0,28.0354,28.0415,28.0231,28.0415,38400.0
2014-04-24 15:00:00,45.56,45.58,45.54,45.55,70300.0,28.0354,28.0477,28.0231,28.0292,70300.0
2014-04-24 15:10:00,45.56,45.59,45.53,45.57,88700.0,28.0354,28.0538,28.0169,28.0415,88700.0
2014-04-24 15:20:00,45.55,45.62,45.55,45.59,136900.0,28.0292,28.0723,28.0292,28.0538,136900.0
2014-04-24 15:30:00,45.59,45.59,45.57,45.57,128100.0,28.0538,28.0538,28.0415,28.0415,128100.0
2014-04-24 15:40:00,45.58,45.68,45.57,45.66,202300.0,28.0477,28.1092,28.0415,28.0969,202300.0
2014-04-24 15:50:00,45.66,45.7,45.66,45.68,582900.0,28.0969,28.1215,28.0969,28.1092,582900.0
2014-04-25 09:30:00,45.69,45.95,45.69,45.88,265800.0,28.1154,28.2754,28.1154,28.2323,265800.0
2014-04-25 09:40:00,45.87,45.96,45.83,45.85,97600.0,28.2261,28.2815,28.2015,28.2138,97600.0
2014-04-25 09:50:00,45.85,45.99,45.85,45.98,110900.0,28.2138,28.3,28.2138,28.2938,110900.0
2014-04-25 10:00:00,45.98,46.03,45.96,45.98,369900.0,28.2938,28.3246,28.2815,28.2938,369900.0
2014-04-25 10:10:00,45.97,46.01,45.93,45.97,91100.0,28.2877,28.3123,28.263,28.2877,91100.0
2014-04-25 10:20:00,45.96,45.97,45.88,45.94,67100.0,28.2815,28.2877,28.2323,28.2692,67100.0
2014-04-25 10:30:00,45.93,45.99,45.91,45.95,66700.0,28.263,28.3,28.2507,28.2754,66700.0
2014-04-25 10:40:00,45.95,45.97,45.9,45.93,74400.0,28.2754,28.2877,28.2446,28.263,74400.0
2014-04-25 10:50:00,45.92,46.0,45.91,45.93,92900.0,28.2569,28.3061,28.2507,28.263,92900.0
2014-04-25 11:00:00,45.94,45.98,45.92,45.95,109200.0,28.2692,28.2938,28.2569,28.2754,109200.0
2014-04-25 11:10:00,45.95,45.99,45.94,45.97,89800.0,28.2754,28.3,28.2692,28.2877,89800.0
2014-04-25 11:20:00,45.98,45.98,45.91,45.94,124400.0,28.2938,28.2938,28.2507,28.2692,124400.0
2014-04-25 11:30:00,45.94,45.98,45.87,45.94,110600.0,28.2692,28.2938,28.2261,28.2692,110600.0
2014-04-25 11:40:00,45.94,46.05,45.94,46.03,164000.0,28.2692,28.3369,28.2692,28.3246,164000.0
2014-04-25 11:50:00,46.03,46.1,46.0,46.06,150100.0,28.3246,28.3677,28.3061,28.343,150100.0
2014-04-25 12:00:00,46.06,46.06,46.0,46.01,77800.0,28.343,28.343,28.3061,28.3123,77800.0
2014-04-25 12:10:00,46.0,46.04,45.99,46.03,99400.0,28.3061,28.3307,28.3,28.3246,99400.0
2014-04-25 12:20:00,46.03,46.07,46.0,46.04,56700.0,28.3246,28.3492,28.3061,28.3307,56700.0
2014-04-25 12:30:00,46.05,46.15,46.03,46.15,142400.0,28.3369,28.3984,28.3246,28.3984,142400.0
2014-04-25 12:40:00,46.15,46.24,46.14,46.22,115400.0,28.3984,28.4538,28.3923,28.4415,115400.0
2014-04-25 12:50:00,46.23,46.3,46.22,46.3,187600.0,28.4477,28.4907,28.4415,28.4907,187600.0
2014-04-25 13:00:00,46.3,46.31,46.26,46.3,141100.0,28.4907,28.4969,28.4661,28.4907,141100.0
2014-04-25 13:10:00,46.3,46.32,46.23,46.23,98500.0,28.4907,28.503,28.4477,28.4477,98500.0
2014-04-25 13:20:00,46.24,46.27,46.21,46.25,94400.0,28.4538,28.4723,28.4353,28.46,94400.0
2014-04-25 13:30:00,46.26,46.27,46.23,46.23,81100.0,28.4661,28.4723,28.4477,28.4477,81100.0
2014-04-25 13:40:00,46.23,46.27,46.22,46.24,55200.0,28.4477,28.4723,28.4415,28.4538,55200.0
2014-04-25 13:50:00,46.24,46.24,46.2,46.21,34900.0,28.4538,28.4538,28.4292,28.4353,34900.0
2014-04-25 14:00:00,46.21,46.24,46.2,46.21,78200.0,28.4353,28.4538,28.4292,28.4353,78200.0
2014-04-25 14:10:00,46.2,46.24,46.2,46.2,71200.0,28.4292,28.4538,28.4292,28.4292,71200.0
2014-04-25 14:20:00,46.2,46.21,46.16,46.19,91100.0,28.4292,28.4353,28.4046,28.423,91100.0
2014-04-25 14:30:00,46.18,46.21,46.13,46.17,75600.0,28.4169,28.4353,28.3861,28.4107,75600.0
2014-04-25 14:40:00,46.17,46.23,46.14,46.2,86200.0,28.4107,28.4477,28.3923,28.4292,86200.0
2014-04-25 14:50:00,46.2,46.24,46.19,46.22,56500.0,28.4292,28.4538,28.423,28.4415,56500.0
2014-04-25 15:00:00,46.22,46.24,46.2,46.24,72100.0,28.4415,28.4538,28.4292,28.4538,72100.0
2014-04-25 15:10:00,46.24,46.27,46.22,46.23,162800.0,28.4538,28.4723,28.4415,28.4477,162800.0
2014-04-25 15:20:00,46.23,46.25,46.18,46.18,115300.0,28.4477,28.46,28.4169,28.4169,115300.0
2014-04-25 15:30:00,46.18,46.23,46.16,46.17,144200.0,28.4169,28.4477,28.4046,28.4107,144200.0
2014-04-25 15:40:00,46.17,46.22,46.16,46.2,177500.0,28.4107,28.4415,28.4046,28.4292,177500.0
2014-04-25 15:50:00,46.21,46.28,46.2,46.27,454000.0,28.4353,28.4784,28.4292,28.4723,454000.0
2014-04-28 09:30:00,46.27,46.63,46.27,46.59,293800.0,28.4723,28.6938,28.4723,28.6692,293800.0
2014-04-28 09:40:00,46.6,46.67,46.44,46.53,175200.0,28.6753,28.7184,28.5769,28.6323,175200.0
2014-04-28 09:50:00,46.53,46.53,46.27,46.35,134300.0,28.6323,28.6323,28.4723,28.5215,134300.0
2014-04-28 10:00:00,46.36,46.39,46.26,46.31,161000.0,28.5276,28.5461,28.4661,28.4969,161000.0
2014-04-28 10:10:00,46.31,46.38,46.26,46.36,229300.0,28.4969,28.54,28.4661,28.5276,229300.0
2014-04-28 10:20:00,46.36,46.43,46.31,46.34,163100.0,28.5276,28.5707,28.4969,28.5153,163100.0
2014-04-28 10:30:00,46.35,46.45,46.34,46.43,132100.0,28.5215,28.583,28.5153,28.5707,132100.0
2014-04-28 10:40:00,46.43,46.49,46.34,46.37,135800.0,28.5707,28.6076,28.5153,28.5338,135800.0
2014-04-28 10:50:00,46.37,46.43,46.34,46.37,125100.0,28.5338,28.5707,28.5153,28.5338,125100.0
2014-04-28 11:00:00,46.38,46.47,46.36,46.47,71400.0,28.54,28.5953,28.5276,28.5953,71400.0
2014-04-28 11:10:00,46.47,46.5,46.41,46.48,87200.0,28.5953,28.6138,28.5584,28.6015,87200.0
2014-04-28 11:20:00,46.48,46.5,46.42,46.44,94700.0,28.6015,28.6138,28.5646,28.5769,94700.0
2014-04-28 11:30:00,46.44,46.53,46.43,46.49,105900.0,28.5769,28.6323,28.5707,28.6076,105900.0
2014-04-28 11:40:00,46.49,46.54,46.49,46.54,80800.0,28.6076,28.6384,28.6076,28.6384,80800.0
2014-04-28 11:50:00,46.54,46.55,46.48,46.48,118700.0,28.6384,28.6446,28.6015,28.6015,118700.0
2014-04-28 12:00:00,46.48,46.57,46.46,46.55,94400.0,28.6015,28.6569,28.5892,28.6446,94400.0
2014-04-28 12:10:00,46.55,46.57,46.45,46.45,150000.0,28.6446,28.6569,28.583,28.583,150000.0
2014-04-28 12:20:00,46.46,46.5,46.45,46.47,64700.0,28.5892,28.6138,28.583,28.5953,64700.0
2014-04-28 12:30:00,46.46,46.5,46.45,46.46,82300.0,28.5892,28.6138,28.583,28.5892,82300.0
2014-04-28 12:40:00,46.46,46.46,46.37,46.38,152300.0,28.5892,28.5892,28.5338,28.54,152300.0
2014-04-28 12:50:00,46.38,46.41,46.34,46.41,150200.0,28.54,28.5584,28.5153,28.5584,150200.0
2014-04-28 13:00:00,46.4,46.42,46.37,46.4,119600.0,28.5523,28.5646,28.5338,28.5523,119600.0
2014-04-28 13:10:00,46.39,46.41,46.35,46.38,89400.0,28.5461,28.5584,28.5215,28.54,89400.0
2014-04-28 13:20:00,46.38,46.38,46.31,46.31,130200.0,28.54,28.54,28.4969,28.4969,130200.0
2014-04-28 13:30:00,46.31,46.34,46.29,46.31,152900.0,28.4969,28.5153,28.4846,28.4969,152900.0
2014-04-28 13:40:00,46.31,46.32,46.24,46.27,177700.0,28.4969,28.503,28.4538,28.4723,177700.0
2014-04-28 13:50:00,46.27,46.3,46.24,46.27,166700.0,28.4723,28.4907,28.4538,28.4723,166700.0
2014-04-28 14:00:00,46.27,46.3,46.26,46.3,116000.0,28.4723,28.4907,28.4661,28.4907,116000.0
2014-04-28 14:10:00,46.3,46.34,46.28,46.3,235100.0,28.4907,28.5153,28.4784,28.4907,235100.0
2014-04-28 14:20:00,46.29,46.33,46.24,46.32,112200.0,28.4846,28.5092,28.4538,28.503,112200.0
2014-04-28 14:30:00,46.31,46.36,46.31,46.34,252000.0,28.4969,28.5276,28.4969,28.5153,252000.0
2014-04-28 14:40:00,46.34,46.38,46.32,46.36,179900.0,28.5153,28.54,28.503,28.5276,179900.0
2014-04-28 14:50:00,46.36,46.42,46.35,46.39,347200.0,28.5276,28.5646,28.5215,28.5461,347200.0
2014-04-28 15:00:00,46.39,46.5,46.38,46.47,230400.0,28.5461,28.6138,28.54,28.5953,230400.0
2014-04-28 15:10:00,46.48,46.58,46.47,46.52,206600.0,28.6015,28.663,28.5953,28.6261,206600.0
2014-04-28 15:20:00,46.51,46.58,46.48,46.55,221000.0,28.62,28.663,28.6015,28.6446,221000.0
2014-04-28 15:30:00,46.56,46.61,46.55,46.61,169500.0,28.6507,28.6815,28.6446,28.6815,169500.0
2014-04-28 15:40:00,46.62,46.68,46.6,46.68,279200.0,28.6876,28.7246,28.6753,28.7246,279200.0
2014-04-28 15:50:00,46.67,46.7,46.62,46.67,604600.0,28.7184,28.7369,28.6876,28.7184,604600.0
2014-04-29 09:30:00,46.62,46.81,46.53,46.6,220100.0,28.6876,28.8046,28.6323,28.6753,220100.0
2014-04-29 09:40:00,46.6,46.68,46.47,46.53,279800.0,28.6753,28.7246,28.5953,28.6323,279800.0
2014-04-29 09:50:00,46.53,46.56,46.4,46.5,208100.0,28.6323,28.6507,28.5523,28.6138,208100.0
2014-04-29 10:00:00,46.5,46.57,46.48,46.5,220900.0,28.6138,28.6569,28.6015,28.6138,220900.0
2014-04-29 10:10:00,46.5,46.5,46.4,46.45,117900.0,28.6138,28.6138,28.5523,28.583,117900.0
2014-04-29 10:20:00,46.45,46.51,46.42,46.45,138400.0,28.583,28.62,28.5646,28.583,138400.0
2014-04-29 10:30:00,46.46,46.51,46.43,46.43,202400.0,28.5892,28.62,28.5707,28.5707,202400.0
2014-04-29 10:40:00,46.44,46.48,46.39,46.46,140900.0,28.5769,28.6015,28.5461,28.5892,140900.0
2014-04-29 10:50:00,46.46,46.5,46.41,46.46,92800.0,28.5892,28.6138,28.5584,28.5892,92800.0
2014-04-29 11:00:00,46.46,46.47,46.37,46.39,96600.0,28.5892,28.5953,28.5338,28.5461,96600.0
2014-04-29 11:10:00,46.39,46.46,46.37,46.44,127200.0,28.5461,28.5892,28.5338,28.5769,127200.0
2014-04-29 11:20:00,46.44,46.47,46.38,46.38,161300.0,28.5769,28.5953,28.54,28.54,161300.0
2014-04-29 11:30:00,46.38,46.43,46.37,46.42,74900.0,28.54,28.5707,28.5338,28.5646,74900.0
2014-04-29 11:40:00,46.41,46.44,46.4,46.41,60000.0,28.5584,28.5769,28.5523,28.5584,60000.0
2014-04-29 11:50:00,46.41,46.47,46.41,46.46,139600.0,28.5584,28.5953,28.5584,28.5892,139600.0
2014-04-29 12:00:00,46.45,46.5,46.42,46.44,181900.0,28.583,28.6138,28.5646,28.5769,181900.0
2014-04-29 12:10:00,46.45,46.46,46.41,46.43,112900.0,28.583,28.5892,28.5584,28.5707,112900.0
2014-04-29 12:20:00,46.43,46.45,46.4,46.41,166600.0,28.5707,28.583,28.5523,28.5584,166600.0
2014-04-29 12:30:00,46.41,46.42,46.33,46.39,148100.0,28.5584,28.5646,28.5092,28.5461,148100.0
2014-04-29 12:40:00,46.39,46.4,46.37,46.39,73500.0,28.5461,28.5523,28.5338,28.5461,73500.0
2014-04-29 12:50:00,46.38,46.4,46.37,46.4,66000.0,28.54,28.5523,28.5338,28.5523,66000.0
2014-04-29 13:00:00,46.4,46.4,46.34,46.34,98300.0,28.5523,28.5523,28.5153,28.5153,98300.0
2014-04-29 13:10:00,46.35,46.35,46.3,46.3,99100.0,28.5215,28.5215,28.4907,28.4907,99100.0
2014-04-29 13:20:00,46.3,46.33,46.28,46.29,97200.0,28.4907,28.5092,28.4784,28.4846,97200.0
2014-04-29 13:30:00,46.3,46.3,46.26,46.29,105600.0,28.4907,28.4907,28.4661,28.4846,105600.0
2014-04-29 13:40:00,46.29,46.33,46.29,46.33,81700.0,28.4846,28.5092,28.4846,28.5092,81700.0
2014-04-29 13:50:00,46.33,46.36,46.31,46.32,82900.0,28.5092,28.5276,28.4969,28.503,82900.0
2014-04-29 14:00:00,46.32,46.35,46.29,46.32,103400.0,28.503,28.5215,28.4846,28.503,103400.0
2014-04-29 14:10:00,46.32,46.33,46.28,46.28,92700.0,28.503,28.5092,28.4784,28.4784,92700.0
2014-04-29 14:20:00,46.29,46.3,46.26,46.28,124400.0,28.4846,28.4907,28.4661,28.4784,124400.0
2014-04-29 14:30:00,46.28,46.33,46.27,46.33,90700.0,28.4784,28.5092,28.4723,28.5092,90700.0
2014-04-29 14:40:00,46.33,46.36,46.28,46.3,121000.0,28.5092,28.5276,28.4784,28.4907,121000.0
2014-04-29 14:50:00,46.3,46.32,46.27,46.28,104300.0,28.4907,28.503,28.4723,28.4784,104300.0
2014-04-29 15:00:00,46.28,46.32,46.28,46.32,101300.0,28.4784,28.503,28.4784,28.503,101300.0
2014-04-29 15:10:00,46.32,46.37,46.31,46.37,147000.0,28.503,28.5338,28.4969,28.5338,147000.0
2014-04-29 15:20:00,46.36,46.42,46.36,46.42,270400.0,28.5276,28.5646,28.5276,28.5646,270400.0
2014-04-29 15:30:00,46.41,46.41,46.29,46.3,197100.0,28.5584,28.5584,28.4846,28.4907,197100.0
2014-04-29 15:40:00,46.29,46.34,46.29,46.33,187600.0,28.4846,28.5153,28.4846,28.5092,187600.0
2014-04-29 15:50:00,46.34,46.38,46.33,46.36,333000.0,28.5153,28.54,28.5092,28.5276,333000.0
2014-04-30 09:30:00,46.5,46.79,46.2,46.25,356400.0,28.6138,28.7923,28.4292,28.46,356400.0
2014-04-30 09:40:00,46.24,46.31,45.88,45.88,440700.0,28.4538,28.4969,28.2323,28.2323,440700.0
2014-04-30 09:50:00,45.89,45.98,45.71,45.92,430500.0,28.2384,28.2938,28.1277,28.2569,430500.0
2014-04-30 10:00:00,45.92,46.05,45.89,45.94,465300.0,28.2569,28.3369,28.2384,28.2692,465300.0
2014-04-30 10:10:00,45.95,46.0,45.9,45.91,306400.0,28.2754,28.3061,28.2446,28.2507,306400.0
2014-04-30 10:20:00,45.91,45.97,45.85,45.97,167100.0,28.2507,28.2877,28.2138,28.2877,167100.0
2014-04-30 10:30:00,45.97,46.0,45.92,45.92,111700.0,28.2877,28.3061,28.2569,28.2569,111700.0
2014-04-30 10:40:00,45.92,46.01,45.91,45.97,150100.0,28.2569,28.3123,28.2507,28.2877,150100.0
2014-04-30 10:50:00,45.98,45.98,45.95,45.98,92500.0,28.2938,28.2938,28.2754,28.2938,92500.0
2014-04-30 11:00:00,45.98,46.01,45.95,45.98,124400.0,28.2938,28.3123,28.2754,28.2938,124400.0
2014-04-30 11:10:00,45.97,46.01,45.97,45.98,210400.0,28.2877,28.3123,28.2877,28.2938,210400.0
2014-04-30 11:20:00,45.99,46.0,45.87,45.88,167900.0,28.3,28.3061,28.2261,28.2323,167900.0
2014-04-30 11:30:00,45.88,45.93,45.86,45.93,126000.0,28.2323,28.263,28.22,28.263,126000.0
2014-04-30 11:40:00,45.93,45.93,45.84,45.9,94600.0,28.263,28.263,28.2077,28.2446,94600.0
2014-04-30 11:50:00,45.9,45.97,45.88,45.97,115300.0,28.2446,28.2877,28.2323,28.2877,115300.0
2014-04-30 12:00:00,45.97,46.0,45.97,45.99,111200.0,28.2877,28.3061,28.2877,28.3,111200.0
2014-04-30 12:10:00,45.99,46.0,45.96,46.0,50500.0,28.3,28.3061,28.2815,28.3061,50500.0
2014-04-30 12:20:00,45.99,46.0,45.91,45.92,74700.0,28.3,28.3061,28.2507,28.2569,74700.0
2014-04-30 12:30:00,45.92,45.92,45.65,45.69,200600.0,28.2569,28.2569,28.0908,28.1154,200600.0
2014-04-30 12:40:00,45.69,45.75,45.67,45.72,122300.0,28.1154,28.1523,28.1031,28.1338,122300.0
2014-04-30 12:50:00,45.72,45.76,45.68,45.73,126800.0,28.1338,28.1584,28.1092,28.14,126800.0
2014-04-30 13:00:00,45.72,45.75,45.67,45.73,130400.0,28.1338,28.1523,28.1031,28.14,130400.0
2014-04-30 13:10:00,45.73,45.78,45.66,45.74,140800.0,28.14,28.1707,28.0969,28.1461,140800.0
2014-04-30 13:20:00,45.73,45.77,45.7,45.77,133600.0,28.14,28.1646,28.1215,28.1646,133600.0
2014-04-30 13:30:00,45.78,45.86,45.76,45.85,153400.0,28.1707,28.22,28.1584,28.2138,153400.0
2014-04-30 13:40:00,45.85,45.91,45.82,45.86,172700.0,28.2138,28.2507,28.1954,28.22,172700.0
2014-04-30 13:50:00,45.86,46.0,45.86,45.95,139600.0,28.22,28.3061,28.22,28.2754,139600.0
2014-04-30 14:00:00,45.94,45.97,45.88,45.94,171200.0,28.2692,28.2877,28.2323,28.2692,171200.0
2014-04-30 14:10:00,45.95,46.01,45.89,45.91,146500.0,28.2754,28.3123,28.2384,28.2507,146500.0
2014-04-30 14:20:00,45.9,45.99,45.9,45.99,70300.0,28.2446,28.3,28.2446,28.3,70300.0
2014-04-30 14:30:00,45.99,46.01,45.96,46.01,84200.0,28.3,28.3123,28.2815,28.3123,84200.0
2014-04-30 14:40:00,46.0,46.03,45.98,46.02,142100.0,28.3061,28.3246,28.2938,28.3184,142100.0
2014-04-30 14:50:00,46.02,46.07,45.98,46.0,159900.0,28.3184,28.3492,28.2938,28.3061,159900.0
2014-04-30 15:00:00,45.99,46.03,45.92,46.0,236300.0,28.3,28.3246,28.2569,28.3061,236300.0
2014-04-30 15:10:00,46.01,46.02,45.96,46.0,124900.0,28.3123,28.3184,28.2815,28.3061,124900.0
2014-04-30 15:20:00,46.0,46.01,45.93,45.93,184900.0,28.3061,28.3123,28.263,28.263,184900.0
2014-04-30 15:30:00,45.94,46.0,45.91,45.94,135700.0,28.2692,28.3061,28.2507,28.2692,135700.0
2014-04-30 15:40:00,45.94,45.96,45.87,45.89,224900.0,28.2692,28.2815,28.2261,28.2384,224900.0
2014-04-30 15:50:00,45.89,45.89,45.83,45.85,631800.0,28.2384,28.2384,28.2015,28.2138,631800.0
2014-05-01 09:30:00,45.1,45.3,45.05,45.08,365100.0,28.0745,28.199,28.0434,28.0621,365100.0
2014-05-01 09:40:00,45.08,45.28,45.06,45.27,172600.0,28.0621,28.1866,28.0496,28.1803,172600.0
2014-05-01 09:50:00,45.27,45.42,45.23,45.41,229100.0,28.1803,28.2737,28.1554,28.2675,229100.0
2014-05-01 10:00:00,45.41,45.45,45.33,45.39,126100.0,28.2675,28.2924,28.2177,28.255,126100.0
2014-05-01 10:10:00,45.39,45.42,45.24,45.34,159000.0,28.255,28.2737,28.1617,28.2239,159000.0
2014-05-01 10:20:00,45.34,45.36,45.26,45.3,131700.0,28.2239,28.2364,28.1741,28.199,131700.0
2014-05-01 10:30:00,45.29,45.3,45.02,45.05,185200.0,28.1928,28.199,28.0247,28.0434,185200.0
2014-05-01 10:40:00,45.06,45.1,44.92,44.93,163900.0,28.0496,28.0745,27.9625,27.9687,163900.0
2014-05-01 10:50:00,44.93,44.96,44.87,44.93,128800.0,27.9687,27.9874,27.9313,27.9687,128800.0
2014-05-01 11:00:00,44.93,45.0,44.93,44.98,90000.0,27.9687,28.0123,27.9687,27.9998,90000.0
2014-05-01 11:10:00,44.98,44.98,44.93,44.98,122700.0,27.9998,27.9998,27.9687,27.9998,122700.0
2014-05-01 11:20:00,44.98,45.01,44.96,44.99,138000.0,27.9998,28.0185,27.9874,28.006,138000.0
2014-05-01 11:30:00,45.0,45.03,44.99,45.02,120600.0,28.0123,28.0309,28.006,28.0247,120600.0
2014-05-01 11:40:00,45.02,45.12,45.02,45.09,112500.0,28.0247,28.087,28.0247,28.0683,112500.0
2014-05-01 11:50:00,45.1,45.17,45.07,45.12,146500.0,28.0745,28.1181,28.0558,28.087,146500.0
2014-05-01 12:00:00,45.12,45.16,45.07,45.11,82400.0,28.087,28.1119,28.0558,28.0807,82400.0
2014-05-01 12:10:00,45.1,45.14,45.1,45.11,92100.0,28.0745,28.0994,28.0745,28.0807,92100.0
2014-05-01 12:20:00,45.11,45.13,45.09,45.1,99700.0,28.0807,28.0932,28.0683,28.0745,99700.0
2014-05-01 12:30:00,45.1,45.13,45.1,45.1,129900.0,28.0745,28.0932,28.0745,28.0745,129900.0
2014-05-01 12:40:00,45.11,45.17,45.09,45.15,168700.0,28.0807,28.1181,28.0683,28.1056,168700.0
2014-05-01 12:50:00,45.14,45.16,45.12,45.16,97300.0,28.0994,28.1119,28.087,28.1119,97300.0
2014-05-01 13:00:00,45.16,45.18,45.14,45.16,116000.0,28.1119,28.1243,28.0994,28.1119,116000.0
2014-05-01 13:10:00,45.16,45.21,45.12,45.21,102900.0,28.1119,28.143,28.087,28.143,102900.0
2014-05-01 13:20:00,45.21,45.27,45.19,45.26,143900.0,28.143,28.1803,28.1305,28.1741,143900.0
2014-05-01 13:30:00,45.26,45.39,45.24,45.38,147400.0,28.1741,28.255,28.1617,28.2488,147400.0
2014-05-01 13:40:00,45.38,45.41,45.33,45.35,61800.0,28.2488,28.2675,28.2177,28.2301,61800.0
2014-05-01 13:50:00,45.34,45.35,45.29,45.29,45300.0,28.2239,28.2301,28.1928,28.1928,45300.0
2014-05-01 14:00:00,45.3,45.32,45.26,45.29,91000.0,28.199,28.2115,28.1741,28.1928,91000.0
2014-05-01 14:10:00,45.3,45.34,45.3,45.34,53400.0,28.199,28.2239,28.199,28.2239,53400.0
2014-05-01 14:20:00,45.34,45.35,45.32,45.34,36400.0,28.2239,28.2301,28.2115,28.2239,36400.0
2014-05-01 14:30:00,45.34,45.36,45.32,45.34,46600.0,28.2239,28.2364,28.2115,28.2239,46600.0
2014-05-01 14:40:00,45.34,45.36,45.31,45.34,75400.0,28.2239,28.2364,28.2052,28.2239,75400.0
2014-05-01 14:50:00,45.34,45.36,45.31,45.33,56700.0,28.2239,28.2364,28.2052,28.2177,56700.0
2014-05-01 15:00:00,45.33,45.37,45.31,45.35,107300.0,28.2177,28.2426,28.2052,28.2301,107300.0
2014-05-01 15:10:00,45.35,45.4,45.34,45.36,68100.0,28.2301,28.2613,28.2239,28.2364,68100.0
2014-05-01 15:20:00,45.36,45.37,45.26,45.26,106800.0,28.2364,28.2426,28.1741,28.1741,106800.0
2014-05-01 15:30:00,45.26,45.27,45.22,45.26,119200.0,28.1741,28.1803,28.1492,28.1741,119200.0
2014-05-01 15:40:00,45.26,45.31,45.25,45.27,269700.0,28.1741,28.2052,28.1679,28.1803,269700.0
2014-05-01 15:50:00,45.28,45.29,45.21,45.23,587500.0,28.1866,28.1928,28.143,28.1554,587500.0
2014-05-02 09:30:00,45.01,45.15,44.32,44.58,503700.0,28.0185,28.1056,27.589,27.7508,503700.0
2014-05-02 09:40:00,44.57,44.59,44.4,44.55,451500.0,27.7446,27.757,27.6388,27.7321,451500.0
2014-05-02 09:50:00,44.55,44.79,44.54,44.78,600200.0,27.7321,27.8815,27.7259,27.8753,600200.0
2014-05-02 10:00:00,44.78,44.88,44.78,44.87,284100.0,27.8753,27.9376,27.8753,27.9313,284100.0
2014-05-02 10:10:00,44.86,44.9,44.83,44.89,181700.0,27.9251,27.95,27.9064,27.9438,181700.0
2014-05-02 10:20:00,44.9,44.95,44.8,44.9,170100.0,27.95,27.9811,27.8878,27.95,170100.0
2014-05-02 10:30:00,44.9,44.93,44.79,44.83,223700.0,27.95,27.9687,27.8815,27.9064,223700.0
2014-05-02 10:40:00,44.82,44.84,44.75,44.81,137500.0,27.9002,27.9127,27.8566,27.894,137500.0
2014-05-02 10:50:00,44.81,44.95,44.78,44.85,240400.0,27.894,27.9811,27.8753,27.9189,240400.0
2014-05-02 11:00:00,44.84,44.9,44.77,44.78,106600.0,27.9127,27.95,27.8691,27.8753,106600.0
2014-05-02 11:10:00,44.79,44.81,44.73,44.73,66300.0,27.8815,27.894,27.8442,27.8442,66300.0
2014-05-02 11:20:00,44.73,44.76,44.65,44.65,104100.0,27.8442,27.8629,27.7944,27.7944,104100.0
2014-05-02 11:30:00,44.66,44.68,44.58,44.61,101200.0,27.8006,27.8131,27.7508,27.7695,101200.0
2014-05-02 11:40:00,44.62,44.63,44.52,44.53,93600.0,27.7757,27.7819,27.7135,27.7197,93600.0
2014-05-02 11:50:00,44.52,44.53,44.46,44.49,224300.0,27.7135,27.7197,27.6761,27.6948,224300.0
2014-05-02 12:00:00,44.49,44.52,44.43,44.43,165900.0,27.6948,27.7135,27.6574,27.6574,165900.0
2014-05-02 12:10:00,44.43,44.46,44.41,44.44,92200.0,27.6574,27.6761,27.645,27.6637,92200.0
2014-05-02 12:20:00,44.44,44.44,44.37,44.37,77700.0,27.6637,27.6637,27.6201,27.6201,77700.0
2014-05-02 12:30:00,44.37,44.4,44.36,44.38,73400.0,27.6201,27.6388,27.6139,27.6263,73400.0
2014-05-02 12:40:00,44.38,44.38,44.31,44.35,75400.0,27.6263,27.6263,27.5827,27.6076,75400.0
2014-05-02 12:50:00,44.34,44.37,44.3,44.31,71000.0,27.6014,27.6201,27.5765,27.5827,71000.0
2014-05-02 13:00:00,44.32,44.33,44.25,44.27,154700.0,27.589,27.5952,27.5454,27.5578,154700.0
2014-05-02 13:10:00,44.26,44.26,44.08,44.08,152000.0,27.5516,27.5516,27.4396,27.4396,152000.0
2014-05-02 13:20:00,44.08,44.1,44.05,44.09,166400.0,27.4396,27.452,27.4209,27.4458,166400.0
2014-05-02 13:30:00,44.08,44.26,44.08,44.26,144500.0,27.4396,27.5516,27.4396,27.5516,144500.0
2014-05-02 13:40:00,44.27,44.57,44.27,44.47,224100.0,27.5578,27.7446,27.5578,27.6823,224100.0
2014-05-02 13:50:00,44.47,44.48,44.41,44.46,98900.0,27.6823,27.6886,27.645,27.6761,98900.0
2014-05-02 14:00:00,44.47,44.47,44.41,44.44,95100.0,27.6823,27.6823,27.645,27.6637,95100.0
2014-05-02 14:10:00,44.43,44.53,44.43,44.53,60300.0,27.6574,27.7197,27.6574,27.7197,60300.0
2014-05-02 14:20:00,44.52,44.53,44.45,44.48,74200.0,27.7135,27.7197,27.6699,27.6886,74200.0
2014-05-02 14:30:00,44.48,44.49,44.45,44.46,59500.0,27.6886,27.6948,27.6699,27.6761,59500.0
2014-05-02 14:40:00,44.46,44.47,44.36,44.39,83800.0,27.6761,27.6823,27.6139,27.6325,83800.0
2014-05-02 14:50:00,44.4,44.41,44.36,44.36,83400.0,27.6388,27.645,27.6139,27.6139,83400.0
2014-05-02 15:00:00,44.36,44.44,44.36,44.37,107200.0,27.6139,27.6637,27.6139,27.6201,107200.0
2014-05-02 15:10:00,44.37,44.37,44.27,44.28,101400.0,27.6201,27.6201,27.5578,27.5641,101400.0
2014-05-02 15:20:00,44.28,44.33,44.27,44.3,94400.0,27.5641,27.5952,27.5578,27.5765,94400.0
2014-05-02 15:30:00,44.31,44.31,44.15,44.17,149600.0,27.5827,27.5827,27.4831,27.4956,149600.0
2014-05-02 15:40:00,44.17,44.24,44.16,44.2,253900.0,27.4956,27.5392,27.4894,27.5143,253900.0
2014-05-02 15:50:00,44.21,44.28,44.17,44.17,547400.0,27.5205,27.5641,27.4956,27.4956,547400.0
2014-05-05 09:30:00,44.16,44.27,44.06,44.26,294000.0,27.4894,27.5578,27.4271,27.5516,294000.0
2014-05-05 09:40:00,44.27,44.43,44.14,44.4,264500.0,27.5578,27.6574,27.4769,27.6388,264500.0
2014-05-05 09:50:00,44.4,44.49,44.37,44.43,188000.0,27.6388,27.6948,27.6201,27.6574,188000.0
2014-05-05 10:00:00,44.42,44.5,44.41,44.42,179400.0,27.6512,27.701,27.645,27.6512,179400.0
2014-05-05 10:10:00,44.42,44.5,44.4,44.41,158100.0,27.6512,27.701,27.6388,27.645,158100.0
2014-05-05 10:20:00,44.41,44.46,44.39,44.41,68800.0,27.645,27.6761,27.6325,27.645,68800.0
2014-05-05 10:30:00,44.41,44.44,44.35,44.39,70200.0,27.645,27.6637,27.6076,27.6325,70200.0
2014-05-05 10:40:00,44.39,44.41,44.31,44.31,89500.0,27.6325,27.645,27.5827,27.5827,89500.0
2014-05-05 10:50:00,44.31,44.37,44.31,44.37,120600.0,27.5827,27.6201,27.5827,27.6201,120600.0
2014-05-05 11:00:00,44.37,44.43,44.36,44.37,67200.0,27.6201,27.6574,27.6139,27.6201,67200.0
2014-05-05 11:10:00,44.38,44.41,44.36,44.41,56300.0,27.6263,27.645,27.6139,27.645,56300.0
2014-05-05 11:20:00,44.41,44.48,44.35,44.37,143400.0,27.645,27.6886,27.6076,27.6201,143400.0
2014-05-05 11:30:00,44.38,44.44,44.36,44.4,120700.0,27.6263,27.6637,27.6139,27.6388,120700.0
2014-05-05 11:40:00,44.41,44.47,44.39,44.41,81900.0,27.645,27.6823,27.6325,27.645,81900.0
2014-05-05 11:50:00,44.41,44.46,44.4,44.45,52100.0,27.645,27.6761,27.6388,27.6699,52100.0
2014-05-05 12:00:00,44.45,44.46,44.41,44.45,37100.0,27.6699,27.6761,27.645,27.6699,37100.0
2014-05-05 12:10:00,44.45,44.48,44.34,44.34,71100.0,27.6699,27.6886,27.6014,27.6014,71100.0
2014-05-05 12:20:00,44.35,44.39,44.34,44.38,23400.0,27.6076,27.6325,27.6014,27.6263,23400.0
2014-05-05 12:30:00,44.38,44.39,44.33,44.34,66200.0,27.6263,27.6325,27.5952,27.6014,66200.0
2014-05-05 12:40:00,44.34,44.4,44.33,44.4,51900.0,27.6014,27.6388,27.5952,27.6388,51900.0
2014-05-05 12:50:00,44.4,44.42,44.38,44.41,81500.0,27.6388,27.6512,27.6263,27.645,81500.0
2014-05-05 13:00:00,44.42,44.43,44.39,44.39,53700.0,27.6512,27.6574,27.6325,27.6325,53700.0
2014-05-05 13:10:00,44.4,44.45,44.4,44.44,51100.0,27.6388,27.6699,27.6388,27.6637,51100.0
2014-05-05 13:20:00,44.45,44.49,44.43,44.48,55900.0,27.6699,27.6948,27.6574,27.6886,55900.0
2014-05-05 13:30:00,44.48,44.49,44.46,44.48,61700.0,27.6886,27.6948,27.6761,27.6886,61700.0
2014-05-05 13:40:00,44.48,44.48,44.43,44.45,66200.0,27.6886,27.6886,27.6574,27.6699,66200.0
2014-05-05 13:50:00,44.46,44.46,44.44,44.45,41200.0,27.6761,27.6761,27.6637,27.6699,41200.0
2014-05-05 14:00:00,44.45,44.45,44.33,44.33,67100.0,27.6699,27.6699,27.5952,27.5952,67100.0
2014-05-05 14:10:00,44.34,44.37,44.31,44.35,112300.0,27.6014,27.6201,27.5827,27.6076,112300.0
2014-05-05 14:20:00,44.34,44.41,44.34,44.41,41300.0,27.6014,27.645,27.6014,27.645,41300.0
2014-05-05 14:30:00,44.41,44.41,44.39,44.41,57700.0,27.645,27.645,27.6325,27.645,57700.0
2014-05-05 14:40:00,44.41,44.46,44.4,44.43,78900.0,27.645,27.6761,27.6388,27.6574,78900.0
2014-05-05 14:50:00,44.44,44.44,44.4,44.43,59800.0,27.6637,27.6637,27.6388,27.6574,59800.0
2014-05-05 15:00:00,44.43,44.44,44.39,44.43,82200.0,27.6574,27.6637,27.6325,27.6574,82200.0
2014-05-05 15:10:00,44.42,44.47,44.42,44.44,120500.0,27.6512,27.6823,27.6512,27.6637,120500.0
2014-05-05 15:20:00,44.44,44.48,44.44,44.47,75700.0,27.6637,27.6886,27.6637,27.6823,75700.0
2014-05-05 15:30:00,44.48,44.49,44.44,44.46,127000.0,27.6886,27.6948,27.6637,27.6761,127000.0
2014-05-05 15:40:00,44.45,44.48,44.42,44.45,215600.0,27.6699,27.6886,27.6512,27.6699,215600.0
2014-05-05 15:50:00,44.45,44.51,44.44,44.5,413700.0,27.6699,27.7072,27.6637,27.701,413700.0
2014-05-06 09:30:00,44.43,44.56,44.32,44.47,183000.0,27.6574,27.7384,27.589,27.6823,183000.0
2014-05-06 09:40:00,44.48,44.55,44.36,44.38,83000.0,27.6886,27.7321,27.6139,27.6263,83000.0
2014-05-06 09:50:00,44.39,44.45,44.35,44.45,68800.0,27.6325,27.6699,27.6076,27.6699,68800.0
2014-05-06 10:00:00,44.45,44.46,44.39,44.42,49500.0,27.6699,27.6761,27.6325,27.6512,49500.0
2014-05-06 10:10:00,44.41,44.47,44.41,44.43,38400.0,27.645,27.6823,27.645,27.6574,38400.0
2014-05-06 10:20:00,44.43,44.53,44.43,44.51,64700.0,27.6574,27.7197,27.6574,27.7072,64700.0
2014-05-06 10:30:00,44.51,44.54,44.46,44.47,48600.0,27.7072,27.7259,27.6761,27.6823,48600.0
2014-05-06 10:40:00,44.46,44.53,44.44,44.53,49600.0,27.6761,27.7197,27.6637,27.7197,49600.0
2014-05-06 10:50:00,44.53,44.55,44.47,44.47,34300.0,27.7197,27.7321,27.6823,27.6823,34300.0
2014-05-06 11:00:00,44.47,44.56,44.46,44.5,94000.0,27.6823,27.7384,27.6761,27.701,94000.0
2014-05-06 11:10:00,44.5,44.56,44.5,44.55,45600.0,27.701,27.7384,27.701,27.7321,45600.0
2014-05-06 11:20:00,44.55,44.58,44.54,44.56,46800.0,27.7321,27.7508,27.7259,27.7384,46800.0
2014-05-06 11:30:00,44.56,44.57,44.52,44.54,70400.0,27.7384,27.7446,27.7135,27.7259,70400.0
2014-05-06 11:40:00,44.54,44.56,44.52,44.53,40300.0,27.7259,27.7384,27.7135,27.7197,40300.0
2014-05-06 11:50:00,44.53,44.55,44.49,44.5,36500.0,27.7197,27.7321,27.6948,27.701,36500.0
2014-05-06 12:00:00,44.49,44.52,44.42,44.43,38800.0,27.6948,27.7135,27.6512,27.6574,38800.0
2014-05-06 12:10:00,44.43,44.43,44.34,44.34,35600.0,27.6574,27.6574,27.6014,27.6014,35600.0
2014-05-06 12:20:00,44.34,44.39,44.33,44.39,44900.0,27.6014,27.6325,27.5952,27.6325,44900.0
2014-05-06 12:30:00,44.39,44.42,44.39,44.4,30600.0,27.6325,27.6512,27.6325,27.6388,30600.0
2014-05-06 12:40:00,44.39,44.41,44.37,44.39,36600.0,27.6325,27.645,27.6201,27.6325,36600.0
2014-05-06 12:50:00,44.39,44.41,44.37,44.39,23100.0,27.6325,27.645,27.6201,27.6325,23100.0
2014-05-06 13:00:00,44.38,44.38,44.35,44.37,22200.0,27.6263,27.6263,27.6076,27.6201,22200.0
2014-05-06 13:10:00,44.37,44.38,44.35,44.35,20100.0,27.6201,27.6263,27.6076,27.6076,20100.0
2014-05-06 13:20:00,44.35,44.39,44.34,44.38,24700.0,27.6076,27.6325,27.6014,27.6263,24700.0
2014-05-06 13:30:00,44.37,44.39,44.32,44.33,35700.0,27.6201,27.6325,27.589,27.5952,35700.0
2014-05-06 13:40:00,44.32,44.36,44.31,44.32,38800.0,27.589,27.6139,27.5827,27.589,38800.0
2014-05-06 13:50:00,44.32,44.33,44.3,44.31,37100.0,27.589,27.5952,27.5765,27.5827,37100.0
2014-05-06 14:00:00,44.31,44.39,44.29,44.38,78300.0,27.5827,27.6325,27.5703,27.6263,78300.0
2014-05-06 14:10:00,44.37,44.4,44.35,44.38,42600.0,27.6201,27.6388,27.6076,27.6263,42600.0
2014-05-06 14:20:00,44.37,44.39,44.35,44.39,54900.0,27.6201,27.6325,27.6076,27.6325,54900.0
2014-05-06 14:30:00,44.38,44.4,44.36,44.37,42200.0,27.6263,27.6388,27.6139,27.6201,42200.0
2014-05-06 14:40:00,44.37,44.41,44.36,44.38,103500.0,27.6201,27.645,27.6139,27.6263,103500.0
2014-05-06 14:50:00,44.38,44.39,44.36,44.37,34200.0,27.6263,27.6325,27.6139,27.6201,34200.0
2014-05-06 15:00:00,44.37,44.38,44.34,44.35,37800.0,27.6201,27.6263,27.6014,27.6076,37800.0
2014-05-06 15:10:00,44.34,44.41,44.34,44.37,78100.0,27.6014,27.645,27.6014,27.6201,78100.0
2014-05-06 15:20:00,44.37,44.38,44.34,44.34,65400.0,27.6201,27.6263,27.6014,27.6014,65400.0
2014-05-06 15:30:00,44.35,44.36,44.34,44.34,87900.0,27.6076,27.6139,27.6014,27.6014,87900.0
2014-05-06 15:40:00,44.35,44.36,44.32,44.36,116500.0,27.6076,27.6139,27.589,27.6139,116500.0
2014-05-06 15:50:00,44.35,44.37,44.34,44.34,263300.0,27.6076,27.6201,27.6014,27.6014,263300.0
2014-05-07 09:30:00,44.41,44.64,44.4,44.52,206400.0,27.645,27.7882,27.6388,27.7135,206400.0
2014-05-07 09:40:00,44.52,44.67,44.52,44.67,82800.0,27.7135,27.8068,27.7135,27.8068,82800.0
2014-05-07 09:50:00,44.67,44.86,44.66,44.85,117500.0,27.8068,27.9251,27.8006,27.9189,117500.0
2014-05-07 10:00:00,44.85,44.89,44.68,44.71,152600.0,27.9189,27.9438,27.8131,27.8317,152600.0
2014-05-07 10:10:00,44.7,44.75,44.66,44.67,107100.0,27.8255,27.8566,27.8006,27.8068,107100.0
2014-05-07 10:20:00,44.66,44.66,44.6,44.64,73300.0,27.8006,27.8006,27.7633,27.7882,73300.0
2014-05-07 10:30:00,44.64,44.74,44.63,44.74,89500.0,27.7882,27.8504,27.7819,27.8504,89500.0
2014-05-07 10:40:00,44.74,44.81,44.73,44.81,45900.0,27.8504,27.894,27.8442,27.894,45900.0
2014-05-07 10:50:00,44.82,44.88,44.81,44.87,60000.0,27.9002,27.9376,27.894,27.9313,60000.0
2014-05-07 11:00:00,44.87,44.95,44.86,44.94,135700.0,27.9313,27.9811,27.9251,27.9749,135700.0
2014-05-07 11:10:00,44.94,44.98,44.92,44.94,138400.0,27.9749,27.9998,27.9625,27.9749,138400.0
2014-05-07 11:20:00,44.94,44.96,44.92,44.96,85400.0,27.9749,27.9874,27.9625,27.9874,85400.0
2014-05-07 11:30:00,44.96,45.0,44.94,44.95,205100.0,27.9874,28.0123,27.9749,27.9811,205100.0
2014-05-07 11:40:00,44.94,44.95,44.87,44.87,88300.0,27.9749,27.9811,27.9313,27.9313,88300.0
2014-05-07 11:50:00,44.88,44.89,44.84,44.84,90900.0,27.9376,27.9438,27.9127,27.9127,90900.0
2014-05-07 12:00:00,44.84,44.86,44.82,44.83,84100.0,27.9127,27.9251,27.9002,27.9064,84100.0
2014-05-07 12:10:00,44.83,44.85,44.82,44.82,29500.0,27.9064,27.9189,27.9002,27.9002,29500.0
2014-05-07 12:20:00,44.83,44.83,44.76,44.77,44400.0,27.9064,27.9064,27.8629,27.8691,44400.0
2014-05-07 12:30:00,44.77,44.78,44.73,44.73,48500.0,27.8691,27.8753,27.8442,27.8442,48500.0
2014-05-07 12:40:00,44.73,44.75,44.71,44.74,69700.0,27.8442,27.8566,27.8317,27.8504,69700.0
2014-05-07 12:50:00,44.75,44.78,44.73,44.78,69800.0,27.8566,27.8753,27.8442,27.8753,69800.0
2014-05-07 13:00:00,44.78,44.81,44.77,44.8,74800.0,27.8753,27.894,27.8691,27.8878,74800.0
2014-05-07 13:10:00,44.8,44.83,44.79,44.8,49100.0,27.8878,27.9064,27.8815,27.8878,49100.0
2014-05-07 13:20:00,44.81,44.85,44.78,44.78,32800.0,27.894,27.9189,27.8753,27.8753,32800.0
2014-05-07 13:30:00,44.78,44.79,44.75,44.78,60700.0,27.8753,27.8815,27.8566,27.8753,60700.0
2014-05-07 13:40:00,44.78,44.78,44.75,44.75,49600.0,27.8753,27.8753,27.8566,27.8566,49600.0
2014-05-07 13:50:00,44.76,44.78,44.76,44.76,25200.0,27.8629,27.8753,27.8629,27.8629,25200.0
2014-05-07 14:00:00,44.76,44.77,44.73,44.73,81700.0,27.8629,27.8691,27.8442,27.8442,81700.0
2014-05-07 14:10:00,44.74,44.75,44.72,44.75,55600.0,27.8504,27.8566,27.838,27.8566,55600.0
2014-05-07 14:20:00,44.75,44.76,44.73,44.76,57800.0,27.8566,27.8629,27.8442,27.8629,57800.0
2014-05-07 14:30:00,44.75,44.75,44.71,44.73,55400.0,27.8566,27.8566,27.8317,27.8442,55400.0
2014-05-07 14:40:00,44.73,44.74,44.7,44.71,53900.0,27.8442,27.8504,27.8255,27.8317,53900.0
2014-05-07 14:50:00,44.7,44.71,44.68,44.69,52700.0,27.8255,27.8317,27.8131,27.8193,52700.0
2014-05-07 15:00:00,44.7,44.7,44.66,44.69,66800.0,27.8255,27.8255,27.8006,27.8193,66800.0
2014-05-07 15:10:00,44.69,44.73,44.68,44.71,143100.0,27.8193,27.8442,27.8131,27.8317,143100.0
2014-05-07 15:20:00,44.72,44.74,44.69,44.73,79200.0,27.838,27.8504,27.8193,27.8442,79200.0
2014-05-07 15:30:00,44.73,44.82,44.73,44.82,185300.0,27.8442,27.9002,27.8442,27.9002,185300.0
2014-05-07 15:40:00,44.83,44.88,44.81,44.85,172100.0,27.9064,27.9376,27.894,27.9189,172100.0
2014-05-07 15:50:00,44.85,44.87,44.8,44.85,451000.0,27.9189,27.9313,27.8878,27.9189,451000.0
2014-05-08 09:30:00,44.89,44.92,44.67,44.67,140500.0,27.9438,27.9625,27.8068,27.8068,140500.0
2014-05-08 09:40:00,44.68,44.78,44.67,44.77,201500.0,27.8131,27.8753,27.8068,27.8691,201500.0
2014-05-08 09:50:00,44.77,44.86,44.75,44.82,159500.0,27.8691,27.9251,27.8566,27.9002,159500.0
2014-05-08 10:00:00,44.82,44.82,44.71,44.72,117100.0,27.9002,27.9002,27.8317,27.838,117100.0
2014-05-08 10:10:00,44.71,44.71,44.5,44.53,149900.0,27.8317,27.8317,27.701,27.7197,149900.0
2014-05-08 10:20:00,44.53,44.53,44.46,44.47,140100.0,27.7197,27.7197,27.6761,27.6823,140100.0
2014-05-08 10:30:00,44.47,44.51,44.46,44.51,81100.0,27.6823,27.7072,27.6761,27.7072,81100.0
2014-05-08 10:40:00,44.51,44.56,44.51,44.55,79900.0,27.7072,27.7384,27.7072,27.7321,79900.0
2014-05-08 10:50:00,44.56,44.62,44.55,44.59,63200.0,27.7384,27.7757,27.7321,27.757,63200.0
2014-05-08 11:00:00,44.59,44.59,44.49,44.5,80100.0,27.757,27.757,27.6948,27.701,80100.0
2014-05-08 11:10:00,44.5,44.53,44.49,44.52,47900.0,27.701,27.7197,27.6948,27.7135,47900.0
2014-05-08 11:20:00,44.51,44.53,44.51,44.51,56300.0,27.7072,27.7197,27.7072,27.7072,56300.0
2014-05-08 11:30:00,44.52,44.53,44.5,44.5,67500.0,27.7135,27.7197,27.701,27.701,67500.0
2014-05-08 11:40:00,44.51,44.51,44.46,44.47,55200.0,27.7072,27.7072,27.6761,27.6823,55200.0
2014-05-08 11:50:00,44.47,44.5,44.47,44.5,139300.0,27.6823,27.701,27.6823,27.701,139300.0
2014-05-08 12:00:00,44.5,44.5,44.45,44.46,50100.0,27.701,27.701,27.6699,27.6761,50100.0
2014-05-08 12:10:00,44.46,44.46,44.4,44.44,92700.0,27.6761,27.6761,27.6388,27.6637,92700.0
2014-05-08 12:20:00,44.45,44.46,44.43,44.46,42900.0,27.6699,27.6761,27.6574,27.6761,42900.0
2014-05-08 12:30:00,44.45,44.46,44.4,44.41,41400.0,27.6699,27.6761,27.6388,27.645,41400.0
2014-05-08 12:40:00,44.41,44.43,44.41,44.43,49600.0,27.645,27.6574,27.645,27.6574,49600.0
2014-05-08 12:50:00,44.43,44.43,44.35,44.37,133000.0,27.6574,27.6574,27.6076,27.6201,133000.0
2014-05-08 13:00:00,44.36,44.37,44.27,44.27,99800.0,27.6139,27.6201,27.5578,27.5578,99800.0
2014-05-08 13:10:00,44.27,44.36,44.26,44.36,109100.0,27.5578,27.6139,27.5516,27.6139,109100.0
2014-05-08 13:20:00,44.36,44.4,44.34,44.35,176300.0,27.6139,27.6388,27.6014,27.6076,176300.0
2014-05-08 13:30:00,44.34,44.38,44.34,44.37,55800.0,27.6014,27.6263,27.6014,27.6201,55800.0
2014-05-08 13:40:00,44.37,44.38,44.35,44.37,80100.0,27.6201,27.6263,27.6076,27.6201,80100.0
2014-05-08 13:50:00,44.37,44.39,44.34,44.36,160900.0,27.6201,27.6325,27.6014,27.6139,160900.0
2014-05-08 14:00:00,44.36,44.39,44.28,44.28,243800.0,27.6139,27.6325,27.5641,27.5641,243800.0
2014-05-08 14:10:00,44.28,44.29,44.23,44.25,119600.0,27.5641,27.5703,27.5329,27.5454,119600.0
2014-05-08 14:20:00,44.26,44.3,44.25,44.27,54000.0,27.5516,27.5765,27.5454,27.5578,54000.0
2014-05-08 14:30:00,44.28,44.28,44.23,44.26,67200.0,27.5641,27.5641,27.5329,27.5516,67200.0
2014-05-08 14:40:00,44.26,44.26,44.23,44.25,102700.0,27.5516,27.5516,27.5329,27.5454,102700.0
2014-05-08 14:50:00,44.24,44.25,44.22,44.23,101400.0,27.5392,27.5454,27.5267,27.5329,101400.0
2014-05-08 15:00:00,44.23,44.25,44.19,44.2,158800.0,27.5329,27.5454,27.508,27.5143,158800.0
2014-05-08 15:10:00,44.2,44.2,44.16,44.16,104300.0,27.5143,27.5143,27.4894,27.4894,104300.0
2014-05-08 15:20:00,44.17,44.2,44.15,44.2,116700.0,27.4956,27.5143,27.4831,27.5143,116700.0
2014-05-08 15:30:00,44.2,44.22,44.18,44.22,126800.0,27.5143,27.5267,27.5018,27.5267,126800.0
2014-05-08 15:40:00,44.22,44.24,44.19,44.23,333100.0,27.5267,27.5392,27.508,27.5329,333100.0
2014-05-08 15:50:00,44.23,44.26,44.19,44.2,519600.0,27.5329,27.5516,27.508,27.5143,519600.0
2014-05-09 09:30:00,44.15,44.42,44.15,44.38,316200.0,27.4831,27.6512,27.4831,27.6263,316200.0
2014-05-09 09:40:00,44.38,44.47,44.28,44.29,176800.0,27.6263,27.6823,27.5641,27.5703,176800.0
2014-05-09 09:50:00,44.28,44.35,44.22,44.31,356600.0,27.5641,27.6076,27.5267,27.5827,356600.0
2014-05-09 10:00:00,44.3,44.31,44.25,44.26,158600.0,27.5765,27.5827,27.5454,27.5516,158600.0
2014-05-09 10:10:00,44.25,44.25,44.14,44.18,117900.0,27.5454,27.5454,27.4769,27.5018,117900.0
2014-05-09 10:20:00,44.19,44.25,44.18,44.25,109000.0,27.508,27.5454,27.5018,27.5454,109000.0
2014-05-09 10:30:00,44.25,44.26,44.21,44.23,115000.0,27.5454,27.5516,27.5205,27.5329,115000.0
2014-05-09 10:40:00,44.23,44.3,44.22,44.25,188600.0,27.5329,27.5765,27.5267,27.5454,188600.0
2014-05-09 10:50:00,44.26,44.37,44.22,44.35,258200.0,27.5516,27.6201,27.5267,27.6076,258200.0
2014-05-09 11:00:00,44.36,44.36,44.3,44.3,108300.0,27.6139,27.6139,27.5765,27.5765,108300.0
2014-05-09 11:10:00,44.31,44.35,44.3,44.3,106900.0,27.5827,27.6076,27.5765,27.5765,106900.0
2014-05-09 11:20:00,44.3,44.38,44.29,44.35,95000.0,27.5765,27.6263,27.5703,27.6076,95000.0
2014-05-09 11:30:00,44.36,44.38,44.28,44.28,78400.0,27.6139,27.6263,27.5641,27.5641,78400.0
2014-05-09 11:40:00,44.28,44.29,44.22,44.22,79700.0,27.5641,27.5703,27.5267,27.5267,79700.0
2014-05-09 11:50:00,44.22,44.23,44.06,44.06,120100.0,27.5267,27.5329,27.4271,27.4271,120100.0
2014-05-09 12:00:00,44.07,44.07,43.94,44.06,310700.0,27.4333,27.4333,27.3524,27.4271,310700.0
2014-05-09 12:10:00,44.05,44.06,43.98,43.99,84500.0,27.4209,27.4271,27.3773,27.3835,84500.0
2014-05-09 12:20:00,43.98,43.99,43.95,43.99,65500.0,27.3773,27.3835,27.3586,27.3835,65500.0
2014-05-09 12:30:00,43.99,44.04,43.96,43.96,98000.0,27.3835,27.4147,27.3649,27.3649,98000.0
2014-05-09 12:40:00,43.97,44.0,43.94,43.99,446000.0,27.3711,27.3898,27.3524,27.3835,446000.0
2014-05-09 12:50:00,43.98,43.99,43.94,43.96,54300.0,27.3773,27.3835,27.3524,27.3649,54300.0
2014-05-09 13:00:00,43.96,44.05,43.96,44.01,77100.0,27.3649,27.4209,27.3649,27.396,77100.0
2014-05-09 13:10:00,44.01,44.09,44.0,44.08,66600.0,27.396,27.4458,27.3898,27.4396,66600.0
2014-05-09 13:20:00,44.08,44.08,43.99,43.99,65200.0,27.4396,27.4396,27.3835,27.3835,65200.0
2014-05-09 13:30:00,43.99,44.02,43.98,43.98,62200.0,27.3835,27.4022,27.3773,27.3773,62200.0
2014-05-09 13:40:00,43.98,44.01,43.96,43.98,65600.0,27.3773,27.396,27.3649,27.3773,65600.0
2014-05-09 13:50:00,43.98,44.04,43.96,43.96,52700.0,27.3773,27.4147,27.3649,27.3649,52700.0
2014-05-09 14:00:00,43.96,43.99,43.92,43.92,72700.0,27.3649,27.3835,27.34,27.34,72700.0
2014-05-09 14:10:00,43.93,43.93,43.86,43.88,105900.0,27.3462,27.3462,27.3026,27.3151,105900.0
2014-05-09 14:20:00,43.87,43.88,43.8,43.82,86600.0,27.3088,27.3151,27.2653,27.2777,86600.0
2014-05-09 14:30:00,43.83,43.85,43.76,43.76,100300.0,27.2839,27.2964,27.2404,27.2404,100300.0
2014-05-09 14:40:00,43.76,43.77,43.65,43.67,116200.0,27.2404,27.2466,27.1719,27.1843,116200.0
2014-05-09 14:50:00,43.68,43.72,43.67,43.67,93600.0,27.1906,27.2155,27.1843,27.1843,93600.0
2014-05-09 15:00:00,43.67,43.76,43.67,43.74,304800.0,27.1843,27.2404,27.1843,27.2279,304800.0
2014-05-09 15:10:00,43.75,43.75,43.69,43.71,86200.0,27.2341,27.2341,27.1968,27.2092,86200.0
2014-05-09 15:20:00,43.71,43.72,43.66,43.72,84500.0,27.2092,27.2155,27.1781,27.2155,84500.0
2014-05-09 15:30:00,43.71,43.77,43.7,43.73,185900.0,27.2092,27.2466,27.203,27.2217,185900.0
2014-05-09 15:40:00,43.73,43.74,43.67,43.67,263900.0,27.2217,27.2279,27.1843,27.1843,263900.0
2014-05-09 15:50:00,43.67,43.69,43.66,43.68,531300.0,27.1843,27.1968,27.1781,27.1906,531300.0
2014-05-12 09:30:00,43.77,43.82,43.62,43.73,213900.0,27.2466,27.2777,27.1532,27.2217,213900.0
2014-05-12 09:40:00,43.72,43.77,43.67,43.67,133700.0,27.2155,27.2466,27.1843,27.1843,133700.0
2014-05-12 09:50:00,43.67,43.68,43.41,43.46,224500.0,27.1843,27.1906,27.0225,27.0536,224500.0
2014-05-12 10:00:00,43.46,43.59,43.45,43.48,119400.0,27.0536,27.1345,27.0474,27.0661,119400.0
2014-05-12 10:10:00,43.49,43.53,43.46,43.46,149800.0,27.0723,27.0972,27.0536,27.0536,149800.0
2014-05-12 10:20:00,43.45,43.46,43.35,43.41,125800.0,27.0474,27.0536,26.9851,27.0225,125800.0
2014-05-12 10:30:00,43.42,43.46,43.36,43.38,137100.0,27.0287,27.0536,26.9914,27.0038,137100.0
2014-05-12 10:40:00,43.37,43.46,43.35,43.44,197500.0,26.9976,27.0536,26.9851,27.0412,197500.0
2014-05-12 10:50:00,43.44,43.46,43.42,43.44,129800.0,27.0412,27.0536,27.0287,27.0412,129800.0
2014-05-12 11:00:00,43.43,43.45,43.41,43.44,133000.0,27.0349,27.0474,27.0225,27.0412,133000.0
2014-05-12 11:10:00,43.44,43.47,43.42,43.46,74000.0,27.0412,27.0598,27.0287,27.0536,74000.0
2014-05-12 11:20:00,43.45,43.46,43.43,43.46,57500.0,27.0474,27.0536,27.0349,27.0536,57500.0
2014-05-12 11:30:00,43.46,43.54,43.45,43.53,84200.0,27.0536,27.1034,27.0474,27.0972,84200.0
2014-05-12 11:40:00,43.54,43.57,43.44,43.54,172300.0,27.1034,27.1221,27.0412,27.1034,172300.0
2014-05-12 11:50:00,43.54,43.56,43.49,43.5,98400.0,27.1034,27.1159,27.0723,27.0785,98400.0
2014-05-12 12:00:00,43.5,43.51,43.44,43.46,109300.0,27.0785,27.0847,27.0412,27.0536,109300.0
2014-05-12 12:10:00,43.45,43.47,43.43,43.45,78900.0,27.0474,27.0598,27.0349,27.0474,78900.0
2014-05-12 12:20:00,43.44,43.44,43.38,43.38,91000.0,27.0412,27.0412,27.0038,27.0038,91000.0
2014-05-12 12:30:00,43.38,43.39,43.33,43.35,83000.0,27.0038,27.01,26.9727,26.9851,83000.0
2014-05-12 12:40:00,43.35,43.45,43.34,43.44,91000.0,26.9851,27.0474,26.9789,27.0412,91000.0
2014-05-12 12:50:00,43.45,43.45,43.4,43.41,112300.0,27.0474,27.0474,27.0163,27.0225,112300.0
2014-05-12 13:00:00,43.41,43.47,43.41,43.44,49700.0,27.0225,27.0598,27.0225,27.0412,49700.0
2014-05-12 13:10:00,43.44,43.46,43.44,43.44,39200.0,27.0412,27.0536,27.0412,27.0412,39200.0
2014-05-12 13:20:00,43.44,43.45,43.39,43.42,60300.0,27.0412,27.0474,27.01,27.0287,60300.0
2014-05-12 13:30:00,43.41,43.42,43.38,43.4,44300.0,27.0225,27.0287,27.0038,27.0163,44300.0
2014-05-12 13:40:00,43.41,43.41,43.34,43.36,61000.0,27.0225,27.0225,26.9789,26.9914,61000.0
2014-05-12 13:50:00,43.36,43.38,43.32,43.33,45300.0,26.9914,27.0038,26.9665,26.9727,45300.0
2014-05-12 14:00:00,43.33,43.36,43.32,43.34,68800.0,26.9727,26.9914,26.9665,26.9789,68800.0
2014-05-12 14:10:00,43.33,43.35,43.3,43.32,67700.0,26.9727,26.9851,26.954,26.9665,67700.0
2014-05-12 14:20:00,43.31,43.32,43.27,43.29,92600.0,26.9602,26.9665,26.9353,26.9478,92600.0
2014-05-12 14:30:00,43.29,43.33,43.26,43.27,103300.0,26.9478,26.9727,26.9291,26.9353,103300.0
2014-05-12 14:40:00,43.27,43.27,43.22,43.23,102300.0,26.9353,26.9353,26.9042,26.9104,102300.0
2014-05-12 14:50:00,43.22,43.24,43.21,43.23,73600.0,26.9042,26.9167,26.898,26.9104,73600.0
2014-05-12 15:00:00,43.23,43.26,43.22,43.22,118700.0,26.9104,26.9291,26.9042,26.9042,118700.0
2014-05-12 15:10:00,43.22,43.23,43.21,43.22,92000.0,26.9042,26.9104,26.898,26.9042,92000.0
2014-05-12 15:20:00,43.21,43.24,43.2,43.22,163700.0,26.898,26.9167,26.8918,26.9042,163700.0
2014-05-12 15:30:00,43.22,43.27,43.22,43.26,128700.0,26.9042,26.9353,26.9042,26.9291,128700.0
2014-05-12 15:40:00,43.26,43.29,43.26,43.28,136100.0,26.9291,26.9478,26.9291,26.9416,136100.0
2014-05-12 15:50:00,43.29,43.29,43.25,43.25,364600.0,26.9478,26.9478,26.9229,26.9229,364600.0
2014-05-13 09:30:00,43.42,43.56,43.35,43.47,260600.0,27.0287,27.1159,26.9851,27.0598,260600.0
2014-05-13 09:40:00,43.47,43.67,43.4,43.44,320500.0,27.0598,27.1843,27.0163,27.0412,320500.0
2014-05-13 09:50:00,43.45,43.46,43.37,43.37,161000.0,27.0474,27.0536,26.9976,26.9976,161000.0
2014-05-13 10:00:00,43.38,43.38,43.29,43.31,188100.0,27.0038,27.0038,26.9478,26.9602,188100.0
2014-05-13 10:10:00,43.3,43.38,43.28,43.36,131200.0,26.954,27.0038,26.9416,26.9914,131200.0
2014-05-13 10:20:00,43.36,43.36,43.3,43.32,80500.0,26.9914,26.9914,26.954,26.9665,80500.0
2014-05-13 10:30:00,43.31,43.33,43.23,43.24,97800.0,26.9602,26.9727,26.9104,26.9167,97800.0
2014-05-13 10:40:00,43.25,43.29,43.24,43.28,127700.0,26.9229,26.9478,26.9167,26.9416,127700.0
2014-05-13 10:50:00,43.29,43.31,43.26,43.29,97000.0,26.9478,26.9602,26.9291,26.9478,97000.0
2014-05-13 11:00:00,43.29,43.36,43.28,43.33,60600.0,26.9478,26.9914,26.9416,26.9727,60600.0
2014-05-13 11:10:00,43.34,43.34,43.29,43.32,141400.0,26.9789,26.9789,26.9478,26.9665,141400.0
2014-05-13 11:20:00,43.32,43.35,43.28,43.29,58000.0,26.9665,26.9851,26.9416,26.9478,58000.0
2014-05-13 11:30:00,43.29,43.32,43.28,43.28,102800.0,26.9478,26.9665,26.9416,26.9416,102800.0
2014-05-13 11:40:00,43.29,43.29,43.24,43.25,138800.0,26.9478,26.9478,26.9167,26.9229,138800.0
2014-05-13 11:50:00,43.25,43.26,43.24,43.25,46200.0,26.9229,26.9291,26.9167,26.9229,46200.0
2014-05-13 12:00:00,43.25,43.25,43.22,43.22,74100.0,26.9229,26.9229,26.9042,26.9042,74100.0
2014-05-13 12:10:00,43.22,43.22,43.14,43.15,96700.0,26.9042,26.9042,26.8544,26.8606,96700.0
2014-05-13 12:20:00,43.15,43.18,43.12,43.18,84400.0,26.8606,26.8793,26.842,26.8793,84400.0
2014-05-13 12:30:00,43.17,43.24,43.17,43.24,90300.0,26.8731,26.9167,26.8731,26.9167,90300.0
2014-05-13 12:40:00,43.24,43.32,43.24,43.29,60100.0,26.9167,26.9665,26.9167,26.9478,60100.0
2014-05-13 12:50:00,43.28,43.3,43.28,43.29,45000.0,26.9416,26.954,26.9416,26.9478,45000.0
2014-05-13 13:00:00,43.29,43.29,43.22,43.23,60300.0,26.9478,26.9478,26.9042,26.9104,60300.0
2014-05-13 13:10:00,43.22,43.22,43.19,43.21,40000.0,26.9042,26.9042,26.8855,26.898,40000.0
2014-05-13 13:20:00,43.21,43.21,43.18,43.19,59800.0,26.898,26.898,26.8793,26.8855,59800.0
2014-05-13 13:30:00,43.18,43.19,43.15,43.16,46400.0,26.8793,26.8855,26.8606,26.8669,46400.0
2014-05-13 13:40:00,43.16,43.19,43.14,43.18,95300.0,26.8669,26.8855,26.8544,26.8793,95300.0
2014-05-13 13:50:00,43.18,43.19,43.16,43.17,35800.0,26.8793,26.8855,26.8669,26.8731,35800.0
2014-05-13 14:00:00,43.16,43.17,43.15,43.15,54300.0,26.8669,26.8731,26.8606,26.8606,54300.0
2014-05-13 14:10:00,43.15,43.16,43.15,43.16,46700.0,26.8606,26.8669,26.8606,26.8669,46700.0
2014-05-13 14:20:00,43.16,43.16,43.09,43.1,116900.0,26.8669,26.8669,26.8233,26.8295,116900.0
2014-05-13 14:30:00,43.09,43.12,43.08,43.1,90300.0,26.8233,26.842,26.8171,26.8295,90300.0
2014-05-13 14:40:00,43.09,43.17,43.08,43.17,58400.0,26.8233,26.8731,26.8171,26.8731,58400.0
2014-05-13 14:50:00,43.17,43.24,43.16,43.22,63800.0,26.8731,26.9167,26.8669,26.9042,63800.0
2014-05-13 15:00:00,43.23,43.27,43.22,43.26,67200.0,26.9104,26.9353,26.9042,26.9291,67200.0
2014-05-13 15:10:00,43.26,43.27,43.24,43.25,71500.0,26.9291,26.9353,26.9167,26.9229,71500.0
2014-05-13 15:20:00,43.26,43.29,43.24,43.27,65300.0,26.9291,26.9478,26.9167,26.9353,65300.0
2014-05-13 15:30:00,43.27,43.3,43.26,43.26,76500.0,26.9353,26.954,26.9291,26.9291,76500.0
2014-05-13 15:40:00,43.26,43.3,43.24,43.28,143300.0,26.9291,26.954,26.9167,26.9416,143300.0
2014-05-13 15:50:00,43.28,43.31,43.28,43.3,244700.0,26.9416,26.9602,26.9416,26.954,244700.0
2014-05-14 09:30:00,43.36,43.61,43.32,43.59,157200.0,26.9914,27.147,26.9665,27.1345,157200.0
2014-05-14 09:40:00,43.59,43.62,43.52,43.61,112500.0,27.1345,27.1532,27.091,27.147,112500.0
2014-05-14 09:50:00,43.61,43.62,43.44,43.47,75400.0,27.147,27.1532,27.0412,27.0598,75400.0
2014-05-14 10:00:00,43.47,43.5,43.39,43.44,128700.0,27.0598,27.0785,27.01,27.0412,128700.0
2014-05-14 10:10:00,43.44,43.52,43.43,43.51,80600.0,27.0412,27.091,27.0349,27.0847,80600.0
2014-05-14 10:20:00,43.51,43.6,43.51,43.56,279900.0,27.0847,27.1408,27.0847,27.1159,279900.0
2014-05-14 10:30:00,43.56,43.66,43.55,43.66,96900.0,27.1159,27.1781,27.1096,27.1781,96900.0
2014-05-14 10:40:00,43.65,43.78,43.63,43.78,237100.0,27.1719,27.2528,27.1594,27.2528,237100.0
2014-05-14 10:50:00,43.78,43.82,43.77,43.82,67200.0,27.2528,27.2777,27.2466,27.2777,67200.0
2014-05-14 11:00:00,43.82,43.82,43.73,43.79,223400.0,27.2777,27.2777,27.2217,27.259,223400.0
2014-05-14 11:10:00,43.79,43.88,43.78,43.86,96900.0,27.259,27.3151,27.2528,27.3026,96900.0
2014-05-14 11:20:00,43.86,44.0,43.85,43.98,131300.0,27.3026,27.3898,27.2964,27.3773,131300.0
2014-05-14 11:30:00,43.99,44.0,43.9,43.92,83400.0,27.3835,27.3898,27.3275,27.34,83400.0
2014-05-14 11:40:00,43.9,43.94,43.89,43.93,54000.0,27.3275,27.3524,27.3213,27.3462,54000.0
2014-05-14 11:50:00,43.93,43.95,43.9,43.92,76800.0,27.3462,27.3586,27.3275,27.34,76800.0
2014-05-14 12:00:00,43.92,43.94,43.87,43.94,59300.0,27.34,27.3524,27.3088,27.3524,59300.0
2014-05-14 12:10:00,43.92,43.92,43.86,43.89,132300.0,27.34,27.34,27.3026,27.3213,132300.0
2014-05-14 12:20:00,43.88,43.89,43.85,43.86,40200.0,27.3151,27.3213,27.2964,27.3026,40200.0
2014-05-14 12:30:00,43.86,43.97,43.86,43.97,84400.0,27.3026,27.3711,27.3026,27.3711,84400.0
2014-05-14 12:40:00,43.97,43.99,43.94,43.96,78000.0,27.3711,27.3835,27.3524,27.3649,78000.0
2014-05-14 12:50:00,43.96,43.99,43.91,43.93,80100.0,27.3649,27.3835,27.3337,27.3462,80100.0
2014-05-14 13:00:00,43.93,43.93,43.91,43.91,33000.0,27.3462,27.3462,27.3337,27.3337,33000.0
2014-05-14 13:10:00,43.91,43.92,43.86,43.88,58200.0,27.3337,27.34,27.3026,27.3151,58200.0
2014-05-14 13:20:00,43.88,43.91,43.88,43.91,46700.0,27.3151,27.3337,27.3151,27.3337,46700.0
2014-05-14 13:30:00,43.89,43.9,43.86,43.87,28700.0,27.3213,27.3275,27.3026,27.3088,28700.0
2014-05-14 13:40:00,43.88,43.9,43.86,43.88,42000.0,27.3151,27.3275,27.3026,27.3151,42000.0
2014-05-14 13:50:00,43.88,43.88,43.84,43.87,35100.0,27.3151,27.3151,27.2902,27.3088,35100.0
2014-05-14 14:00:00,43.87,43.87,43.82,43.83,92900.0,27.3088,27.3088,27.2777,27.2839,92900.0
2014-05-14 14:10:00,43.83,43.83,43.81,43.81,46900.0,27.2839,27.2839,27.2715,27.2715,46900.0
2014-05-14 14:20:00,43.81,43.82,43.79,43.81,53900.0,27.2715,27.2777,27.259,27.2715,53900.0
2014-05-14 14:30:00,43.81,43.81,43.76,43.78,51200.0,27.2715,27.2715,27.2404,27.2528,51200.0
2014-05-14 14:40:00,43.79,43.83,43.78,43.8,124500.0,27.259,27.2839,27.2528,27.2653,124500.0
2014-05-14 14:50:00,43.8,43.85,43.8,43.82,99000.0,27.2653,27.2964,27.2653,27.2777,99000.0
2014-05-14 15:00:00,43.82,43.82,43.75,43.75,81600.0,27.2777,27.2777,27.2341,27.2341,81600.0
2014-05-14 15:10:00,43.75,43.76,43.73,43.73,47800.0,27.2341,27.2404,27.2217,27.2217,47800.0
2014-05-14 15:20:00,43.74,43.76,43.73,43.75,58700.0,27.2279,27.2404,27.2217,27.2341,58700.0
2014-05-14 15:30:00,43.76,43.76,43.73,43.75,104600.0,27.2404,27.2404,27.2217,27.2341,104600.0
2014-05-14 15:40:00,43.75,43.75,43.71,43.72,138600.0,27.2341,27.2341,27.2092,27.2155,138600.0
2014-05-14 15:50:00,43.73,43.74,43.71,43.72,364400.0,27.2217,27.2279,27.2092,27.2155,364400.0
2014-05-15 09:30:00,43.65,43.93,43.64,43.86,172900.0,27.1719,27.3462,27.1657,27.3026,172900.0
2014-05-15 09:40:00,43.87,43.88,43.73,43.88,116000.0,27.3088,27.3151,27.2217,27.3151,116000.0
2014-05-15 09:50:00,43.88,44.0,43.86,43.99,79800.0,27.3151,27.3898,27.3026,27.3835,79800.0
2014-05-15 10:00:00,43.99,44.04,43.92,43.98,122500.0,27.3835,27.4147,27.34,27.3773,122500.0
2014-05-15 10:10:00,43.98,44.02,43.94,43.99,85800.0,27.3773,27.4022,27.3524,27.3835,85800.0
2014-05-15 10:20:00,43.99,44.0,43.81,43.87,101900.0,27.3835,27.3898,27.2715,27.3088,101900.0
2014-05-15 10:30:00,43.86,43.92,43.83,43.83,112600.0,27.3026,27.34,27.2839,27.2839,112600.0
2014-05-15 10:40:00,43.84,43.86,43.75,43.79,145300.0,27.2902,27.3026,27.2341,27.259,145300.0
2014-05-15 10:50:00,43.79,43.8,43.71,43.72,91800.0,27.259,27.2653,27.2092,27.2155,91800.0
2014-05-15 11:00:00,43.72,43.76,43.7,43.73,57900.0,27.2155,27.2404,27.203,27.2217,57900.0
2014-05-15 11:10:00,43.72,43.72,43.65,43.7,77500.0,27.2155,27.2155,27.1719,27.203,77500.0
2014-05-15 11:20:00,43.7,43.7,43.66,43.68,57800.0,27.203,27.203,27.1781,27.1906,57800.0
2014-05-15 11:30:00,43.68,43.73,43.66,43.73,50200.0,27.1906,27.2217,27.1781,27.2217,50200.0
2014-05-15 11:40:00,43.73,43.81,43.73,43.79,135500.0,27.2217,27.2715,27.2217,27.259,135500.0
2014-05-15 11:50:00,43.78,43.79,43.74,43.75,47200.0,27.2528,27.259,27.2279,27.2341,47200.0
2014-05-15 12:00:00,43.75,43.75,43.71,43.72,71400.0,27.2341,27.2341,27.2092,27.2155,71400.0
2014-05-15 12:10:00,43.72,43.73,43.7,43.73,28500.0,27.2155,27.2217,27.203,27.2217,28500.0
2014-05-15 12:20:00,43.72,43.73,43.67,43.7,49200.0,27.2155,27.2217,27.1843,27.203,49200.0
2014-05-15 12:30:00,43.7,43.72,43.66,43.66,48200.0,27.203,27.2155,27.1781,27.1781,48200.0
2014-05-15 12:40:00,43.67,43.69,43.64,43.69,63400.0,27.1843,27.1968,27.1657,27.1968,63400.0
2014-05-15 12:50:00,43.68,43.68,43.65,43.65,36500.0,27.1906,27.1906,27.1719,27.1719,36500.0
2014-05-15 13:00:00,43.66,43.66,43.58,43.6,57400.0,27.1781,27.1781,27.1283,27.1408,57400.0
2014-05-15 13:10:00,43.59,43.61,43.55,43.57,57800.0,27.1345,27.147,27.1096,27.1221,57800.0
2014-05-15 13:20:00,43.57,43.59,43.56,43.58,49200.0,27.1221,27.1345,27.1159,27.1283,49200.0
2014-05-15 13:30:00,43.58,43.59,43.56,43.56,63200.0,27.1283,27.1345,27.1159,27.1159,63200.0
2014-05-15 13:40:00,43.57,43.62,43.56,43.61,60800.0,27.1221,27.1532,27.1159,27.147,60800.0
2014-05-15 13:50:00,43.6,43.64,43.59,43.62,40900.0,27.1408,27.1657,27.1345,27.1532,40900.0
2014-05-15 14:00:00,43.62,43.63,43.58,43.6,67900.0,27.1532,27.1594,27.1283,27.1408,67900.0
2014-05-15 14:10:00,43.59,43.6,43.55,43.55,93000.0,27.1345,27.1408,27.1096,27.1096,93000.0
2014-05-15 14:20:00,43.55,43.57,43.5,43.51,71900.0,27.1096,27.1221,27.0785,27.0847,71900.0
2014-05-15 14:30:00,43.51,43.52,43.49,43.52,51500.0,27.0847,27.091,27.0723,27.091,51500.0
2014-05-15 14:40:00,43.52,43.55,43.5,43.5,78200.0,27.091,27.1096,27.0785,27.0785,78200.0
2014-05-15 14:50:00,43.5,43.5,43.45,43.46,67600.0,27.0785,27.0785,27.0474,27.0536,67600.0
2014-05-15 15:00:00,43.47,43.51,43.46,43.51,47900.0,27.0598,27.0847,27.0536,27.0847,47900.0
2014-05-15 15:10:00,43.51,43.52,43.48,43.5,66600.0,27.0847,27.091,27.0661,27.0785,66600.0
2014-05-15 15:20:00,43.49,43.5,43.45,43.45,47200.0,27.0723,27.0785,27.0474,27.0474,47200.0
2014-05-15 15:30:00,43.45,43.48,43.43,43.48,116000.0,27.0474,27.0661,27.0349,27.0661,116000.0
2014-05-15 15:40:00,43.48,43.5,43.44,43.44,185300.0,27.0661,27.0785,27.0412,27.0412,185300.0
2014-05-15 15:50:00,43.44,43.47,43.43,43.43,388800.0,27.0412,27.0598,27.0349,27.0349,388800.0
2014-05-16 09:30:00,43.35,43.45,43.27,43.42,516500.0,26.9851,27.0474,26.9353,27.0287,516500.0
2014-05-16 09:40:00,43.43,43.55,43.41,43.47,154300.0,27.0349,27.1096,27.0225,27.0598,154300.0
2014-05-16 09:50:00,43.47,43.5,43.4,43.42,105100.0,27.0598,27.0785,27.0163,27.0287,105100.0
2014-05-16 10:00:00,43.42,43.46,43.34,43.36,117700.0,27.0287,27.0536,26.9789,26.9914,117700.0
2014-05-16 10:10:00,43.36,43.38,43.32,43.36,97200.0,26.9914,27.0038,26.9665,26.9914,97200.0
2014-05-16 10:20:00,43.36,43.39,43.33,43.35,79800.0,26.9914,27.01,26.9727,26.9851,79800.0
2014-05-16 10:30:00,43.36,43.45,43.36,43.45,59400.0,26.9914,27.0474,26.9914,27.0474,59400.0
2014-05-16 10:40:00,43.45,43.52,43.43,43.52,73500.0,27.0474,27.091,27.0349,27.091,73500.0
2014-05-16 10:50:00,43.53,43.54,43.48,43.5,65400.0,27.0972,27.1034,27.0661,27.0785,65400.0
2014-05-16 11:00:00,43.5,43.53,43.48,43.53,59700.0,27.0785,27.0972,27.0661,27.0972,59700.0
2014-05-16 11:10:00,43.53,43.56,43.47,43.55,103300.0,27.0972,27.1159,27.0598,27.1096,103300.0
2014-05-16 11:20:00,43.56,43.63,43.54,43.63,67600.0,27.1159,27.1594,27.1034,27.1594,67600.0
2014-05-16 11:30:00,43.64,43.66,43.55,43.56,50000.0,27.1657,27.1781,27.1096,27.1159,50000.0
2014-05-16 11:40:00,43.57,43.65,43.47,43.49,96100.0,27.1221,27.1719,27.0598,27.0723,96100.0
2014-05-16 11:50:00,43.48,43.59,43.48,43.59,67800.0,27.0661,27.1345,27.0661,27.1345,67800.0
2014-05-16 12:00:00,43.59,43.59,43.53,43.55,39300.0,27.1345,27.1345,27.0972,27.1096,39300.0
2014-05-16 12:10:00,43.56,43.57,43.5,43.51,42300.0,27.1159,27.1221,27.0785,27.0847,42300.0
2014-05-16 12:20:00,43.52,43.52,43.48,43.49,39100.0,27.091,27.091,27.0661,27.0723,39100.0
2014-05-16 12:30:00,43.5,43.51,43.49,43.51,19600.0,27.0785,27.0847,27.0723,27.0847,19600.0
2014-05-16 12:40:00,43.5,43.52,43.49,43.5,15300.0,27.0785,27.091,27.0723,27.0785,15300.0
2014-05-16 12:50:00,43.5,43.52,43.49,43.52,24900.0,27.0785,27.091,27.0723,27.091,24900.0
2014-05-16 13:00:00,43.52,43.57,43.49,43.57,49200.0,27.091,27.1221,27.0723,27.1221,49200.0
2014-05-16 13:10:00,43.58,43.58,43.53,43.53,43000.0,27.1283,27.1283,27.0972,27.0972,43000.0
2014-05-16 13:20:00,43.53,43.54,43.5,43.53,33700.0,27.0972,27.1034,27.0785,27.0972,33700.0
2014-05-16 13:30:00,43.53,43.54,43.5,43.52,35000.0,27.0972,27.1034,27.0785,27.091,35000.0
2014-05-16 13:40:00,43.53,43.54,43.49,43.5,45100.0,27.0972,27.1034,27.0723,27.0785,45100.0
2014-05-16 13:50:00,43.49,43.49,43.44,43.46,50100.0,27.0723,27.0723,27.0412,27.0536,50100.0
2014-05-16 14:00:00,43.47,43.47,43.4,43.41,84900.0,27.0598,27.0598,27.0163,27.0225,84900.0
2014-05-16 14:10:00,43.4,43.41,43.37,43.37,62700.0,27.0163,27.0225,26.9976,26.9976,62700.0
2014-05-16 14:20:00,43.37,43.38,43.33,43.34,70900.0,26.9976,27.0038,26.9727,26.9789,70900.0
2014-05-16 14:30:00,43.34,43.37,43.3,43.3,80100.0,26.9789,26.9976,26.954,26.954,80100.0
2014-05-16 14:40:00,43.3,43.34,43.29,43.3,72400.0,26.954,26.9789,26.9478,26.954,72400.0
2014-05-16 14:50:00,43.3,43.49,43.3,43.49,177600.0,26.954,27.0723,26.954,27.0723,177600.0
2014-05-16 15:00:00,43.48,43.48,43.44,43.46,34000.0,27.0661,27.0661,27.0412,27.0536,34000.0
2014-05-16 15:10:00,43.47,43.48,43.45,43.47,48100.0,27.0598,27.0661,27.0474,27.0598,48100.0
2014-05-16 15:20:00,43.48,43.48,43.45,43.47,67000.0,27.0661,27.0661,27.0474,27.0598,67000.0
2014-05-16 15:30:00,43.47,43.52,43.46,43.48,79000.0,27.0598,27.091,27.0536,27.0661,79000.0
2014-05-16 15:40:00,43.48,43.54,43.47,43.54,105200.0,27.0661,27.1034,27.0598,27.1034,105200.0
2014-05-16 15:50:00,43.53,43.55,43.51,43.51,396300.0,27.0972,27.1096,27.0847,27.0847,396300.0
2014-05-19 09:30:00,43.46,43.5,43.22,43.31,162400.0,27.0536,27.0785,26.9042,26.9602,162400.0
2014-05-19 09:40:00,43.32,43.34,43.15,43.22,157800.0,26.9665,26.9789,26.8606,26.9042,157800.0
2014-05-19 09:50:00,43.22,43.27,43.19,43.24,90800.0,26.9042,26.9353,26.8855,26.9167,90800.0
2014-05-19 10:00:00,43.24,43.28,43.19,43.25,153900.0,26.9167,26.9416,26.8855,26.9229,153900.0
2014-05-19 10:10:00,43.24,43.24,43.1,43.13,149100.0,26.9167,26.9167,26.8295,26.8482,149100.0
2014-05-19 10:20:00,43.12,43.12,43.05,43.06,124900.0,26.842,26.842,26.7984,26.8046,124900.0
2014-05-19 10:30:00,43.07,43.07,42.99,43.02,165100.0,26.8108,26.8108,26.761,26.7797,165100.0
2014-05-19 10:40:00,43.02,43.02,42.91,42.95,176200.0,26.7797,26.7797,26.7112,26.7361,176200.0
2014-05-19 10:50:00,42.95,43.01,42.91,42.91,98500.0,26.7361,26.7735,26.7112,26.7112,98500.0
2014-05-19 11:00:00,42.9,42.98,42.9,42.98,89400.0,26.705,26.7548,26.705,26.7548,89400.0
2014-05-19 11:10:00,42.98,43.04,42.95,42.96,87900.0,26.7548,26.7922,26.7361,26.7424,87900.0
2014-05-19 11:20:00,42.96,43.09,42.95,43.09,86400.0,26.7424,26.8233,26.7361,26.8233,86400.0
2014-05-19 11:30:00,43.09,43.1,43.02,43.07,52300.0,26.8233,26.8295,26.7797,26.8108,52300.0
2014-05-19 11:40:00,43.07,43.08,43.0,43.02,38100.0,26.8108,26.8171,26.7673,26.7797,38100.0
2014-05-19 11:50:00,43.01,43.01,42.98,42.98,49300.0,26.7735,26.7735,26.7548,26.7548,49300.0
2014-05-19 12:00:00,42.98,43.01,42.96,42.98,68700.0,26.7548,26.7735,26.7424,26.7548,68700.0
2014-05-19 12:10:00,42.98,42.98,42.94,42.94,63400.0,26.7548,26.7548,26.7299,26.7299,63400.0
2014-05-19 12:20:00,42.94,42.94,42.88,42.9,79500.0,26.7299,26.7299,26.6926,26.705,79500.0
2014-05-19 12:30:00,42.91,42.94,42.9,42.91,89200.0,26.7112,26.7299,26.705,26.7112,89200.0
2014-05-19 12:40:00,42.91,42.94,42.91,42.94,41900.0,26.7112,26.7299,26.7112,26.7299,41900.0
2014-05-19 12:50:00,42.94,42.96,42.91,42.93,43900.0,26.7299,26.7424,26.7112,26.7237,43900.0
2014-05-19 13:00:00,42.93,42.96,42.93,42.93,47000.0,26.7237,26.7424,26.7237,26.7237,47000.0
2014-05-19 13:10:00,42.94,42.98,42.94,42.97,65700.0,26.7299,26.7548,26.7299,26.7486,65700.0
2014-05-19 13:20:00,42.96,42.97,42.93,42.96,59900.0,26.7424,26.7486,26.7237,26.7424,59900.0
2014-05-19 13:30:00,42.96,43.0,42.95,43.0,54200.0,26.7424,26.7673,26.7361,26.7673,54200.0
2014-05-19 13:40:00,43.0,43.0,42.98,43.0,82500.0,26.7673,26.7673,26.7548,26.7673,82500.0
2014-05-19 13:50:00,43.0,43.03,42.99,43.03,98100.0,26.7673,26.7859,26.761,26.7859,98100.0
2014-05-19 14:00:00,43.02,43.05,43.02,43.04,94500.0,26.7797,26.7984,26.7797,26.7922,94500.0
2014-05-19 14:10:00,43.04,43.05,43.0,43.01,89600.0,26.7922,26.7984,26.7673,26.7735,89600.0
2014-05-19 14:20:00,43.01,43.05,43.0,43.02,56300.0,26.7735,26.7984,26.7673,26.7797,56300.0
2014-05-19 14:30:00,43.02,43.04,43.02,43.02,31600.0,26.7797,26.7922,26.7797,26.7797,31600.0
2014-05-19 14:40:00,43.02,43.03,42.99,42.99,277100.0,26.7797,26.7859,26.761,26.761,277100.0
2014-05-19 14:50:00,42.99,43.0,42.97,42.97,46000.0,26.761,26.7673,26.7486,26.7486,46000.0
2014-05-19 15:00:00,42.98,43.01,42.97,42.98,84100.0,26.7548,26.7735,26.7486,26.7548,84100.0
2014-05-19 15:10:00,42.97,42.99,42.95,42.95,81700.0,26.7486,26.761,26.7361,26.7361,81700.0
2014-05-19 15:20:00,42.96,42.97,42.85,42.85,209400.0,26.7424,26.7486,26.6739,26.6739,209400.0
2014-05-19 15:30:00,42.86,42.91,42.86,42.9,122300.0,26.6801,26.7112,26.6801,26.705,122300.0
2014-05-19 15:40:00,42.9,42.9,42.87,42.89,162400.0,26.705,26.705,26.6863,26.6988,162400.0
2014-05-19 15:50:00,42.88,42.89,42.81,42.83,510700.0,26.6926,26.6988,26.649,26.6614,510700.0
2014-05-20 09:30:00,42.89,43.12,42.88,42.95,131500.0,26.6988,26.842,26.6926,26.7361,131500.0
2014-05-20 09:40:00,42.95,43.11,42.95,43.04,91000.0,26.7361,26.8357,26.7361,26.7922,91000.0
2014-05-20 09:50:00,43.04,43.14,42.97,43.08,78700.0,26.7922,26.8544,26.7486,26.8171,78700.0
2014-05-20 10:00:00,43.07,43.15,43.06,43.07,82800.0,26.8108,26.8606,26.8046,26.8108,82800.0
2014-05-20 10:10:00,43.07,43.12,42.97,42.97,55700.0,26.8108,26.842,26.7486,26.7486,55700.0
2014-05-20 10:20:00,42.97,42.99,42.88,42.9,80600.0,26.7486,26.761,26.6926,26.705,80600.0
2014-05-20 10:30:00,42.91,42.95,42.83,42.86,125100.0,26.7112,26.7361,26.6614,26.6801,125100.0
2014-05-20 10:40:00,42.86,42.91,42.83,42.83,97700.0,26.6801,26.7112,26.6614,26.6614,97700.0
2014-05-20 10:50:00,42.83,42.86,42.77,42.82,90900.0,26.6614,26.6801,26.6241,26.6552,90900.0
2014-05-20 11:00:00,42.82,42.82,42.76,42.79,59700.0,26.6552,26.6552,26.6179,26.6365,59700.0
2014-05-20 11:10:00,42.79,42.81,42.76,42.77,53300.0,26.6365,26.649,26.6179,26.6241,53300.0
2014-05-20 11:20:00,42.78,42.82,42.75,42.75,84000.0,26.6303,26.6552,26.6116,26.6116,84000.0
2014-05-20 11:30:00,42.75,42.77,42.7,42.71,109300.0,26.6116,26.6241,26.5805,26.5867,109300.0
2014-05-20 11:40:00,42.71,42.71,42.62,42.63,104500.0,26.5867,26.5867,26.5307,26.5369,104500.0
2014-05-20 11:50:00,42.63,42.69,42.59,42.59,84400.0,26.5369,26.5743,26.512,26.512,84400.0
2014-05-20 12:00:00,42.59,42.63,42.57,42.58,76900.0,26.512,26.5369,26.4996,26.5058,76900.0
2014-05-20 12:10:00,42.58,42.63,42.55,42.63,99100.0,26.5058,26.5369,26.4871,26.5369,99100.0
2014-05-20 12:20:00,42.64,42.67,42.62,42.65,49700.0,26.5432,26.5618,26.5307,26.5494,49700.0
2014-05-20 12:30:00,42.65,42.69,42.61,42.62,49700.0,26.5494,26.5743,26.5245,26.5307,49700.0
2014-05-20 12:40:00,42.61,42.66,42.61,42.66,50200.0,26.5245,26.5556,26.5245,26.5556,50200.0
2014-05-20 12:50:00,42.66,42.68,42.63,42.67,41100.0,26.5556,26.5681,26.5369,26.5618,41100.0
2014-05-20 13:00:00,42.67,42.78,42.66,42.71,53200.0,26.5618,26.6303,26.5556,26.5867,53200.0
2014-05-20 13:10:00,42.7,42.74,42.66,42.74,60100.0,26.5805,26.6054,26.5556,26.6054,60100.0
2014-05-20 13:20:00,42.74,42.81,42.71,42.75,48400.0,26.6054,26.649,26.5867,26.6116,48400.0
2014-05-20 13:30:00,42.76,42.77,42.72,42.75,54200.0,26.6179,26.6241,26.593,26.6116,54200.0
2014-05-20 13:40:00,42.74,42.74,42.7,42.7,43800.0,26.6054,26.6054,26.5805,26.5805,43800.0
2014-05-20 13:50:00,42.7,42.78,42.7,42.73,34100.0,26.5805,26.6303,26.5805,26.5992,34100.0
2014-05-20 14:00:00,42.73,42.78,42.73,42.74,58800.0,26.5992,26.6303,26.5992,26.6054,58800.0
2014-05-20 14:10:00,42.74,42.76,42.68,42.71,96800.0,26.6054,26.6179,26.5681,26.5867,96800.0
2014-05-20 14:20:00,42.72,42.75,42.71,42.71,58800.0,26.593,26.6116,26.5867,26.5867,58800.0
2014-05-20 14:30:00,42.72,42.76,42.7,42.75,62500.0,26.593,26.6179,26.5805,26.6116,62500.0
2014-05-20 14:40:00,42.75,42.87,42.75,42.86,80900.0,26.6116,26.6863,26.6116,26.6801,80900.0
2014-05-20 14:50:00,42.86,42.86,42.77,42.8,74500.0,26.6801,26.6801,26.6241,26.6428,74500.0
2014-05-20 15:00:00,42.8,42.8,42.73,42.75,53800.0,26.6428,26.6428,26.5992,26.6116,53800.0
2014-05-20 15:10:00,42.75,42.77,42.71,42.77,54000.0,26.6116,26.6241,26.5867,26.6241,54000.0
2014-05-20 15:20:00,42.76,42.8,42.71,42.78,96200.0,26.6179,26.6428,26.5867,26.6303,96200.0
2014-05-20 15:30:00,42.79,42.8,42.76,42.76,78100.0,26.6365,26.6428,26.6179,26.6179,78100.0
2014-05-20 15:40:00,42.76,42.82,42.76,42.77,134200.0,26.6179,26.6552,26.6179,26.6241,134200.0
2014-05-20 15:50:00,42.78,42.79,42.76,42.76,177800.0,26.6303,26.6365,26.6179,26.6179,177800.0
2014-05-21 09:30:00,42.88,42.93,42.75,42.82,117400.0,26.6926,26.7237,26.6116,26.6552,117400.0
2014-05-21 09:40:00,42.82,42.9,42.7,42.71,80500.0,26.6552,26.705,26.5805,26.5867,80500.0
2014-05-21 09:50:00,42.71,42.72,42.64,42.67,94400.0,26.5867,26.593,26.5432,26.5618,94400.0
2014-05-21 10:00:00,42.67,42.84,42.67,42.76,92700.0,26.5618,26.6677,26.5618,26.6179,92700.0
2014-05-21 10:10:00,42.76,42.82,42.74,42.8,56200.0,26.6179,26.6552,26.6054,26.6428,56200.0
2014-05-21 10:20:00,42.8,42.8,42.75,42.8,54100.0,26.6428,26.6428,26.6116,26.6428,54100.0
2014-05-21 10:30:00,42.79,42.81,42.7,42.71,62200.0,26.6365,26.649,26.5805,26.5867,62200.0
2014-05-21 10:40:00,42.71,42.78,42.71,42.76,41300.0,26.5867,26.6303,26.5867,26.6179,41300.0
2014-05-21 10:50:00,42.76,42.82,42.76,42.82,41500.0,26.6179,26.6552,26.6179,26.6552,41500.0
2014-05-21 11:00:00,42.82,42.82,42.76,42.8,57200.0,26.6552,26.6552,26.6179,26.6428,57200.0
2014-05-21 11:10:00,42.81,42.81,42.75,42.76,55900.0,26.649,26.649,26.6116,26.6179,55900.0
2014-05-21 11:20:00,42.76,42.85,42.76,42.85,48400.0,26.6179,26.6739,26.6179,26.6739,48400.0
2014-05-21 11:30:00,42.85,42.85,42.76,42.77,42200.0,26.6739,26.6739,26.6179,26.6241,42200.0
2014-05-21 11:40:00,42.77,42.78,42.75,42.76,35300.0,26.6241,26.6303,26.6116,26.6179,35300.0
2014-05-21 11:50:00,42.77,42.81,42.74,42.74,38500.0,26.6241,26.649,26.6054,26.6054,38500.0
2014-05-21 12:00:00,42.75,42.8,42.74,42.79,46600.0,26.6116,26.6428,26.6054,26.6365,46600.0
2014-05-21 12:10:00,42.79,42.79,42.76,42.78,38200.0,26.6365,26.6365,26.6179,26.6303,38200.0
2014-05-21 12:20:00,42.77,42.78,42.72,42.73,34900.0,26.6241,26.6303,26.593,26.5992,34900.0
2014-05-21 12:30:00,42.73,42.77,42.72,42.77,31300.0,26.5992,26.6241,26.593,26.6241,31300.0
2014-05-21 12:40:00,42.77,42.78,42.76,42.77,17900.0,26.6241,26.6303,26.6179,26.6241,17900.0
2014-05-21 12:50:00,42.76,42.78,42.72,42.74,36600.0,26.6179,26.6303,26.593,26.6054,36600.0
2014-05-21 13:00:00,42.74,42.75,42.72,42.73,39600.0,26.6054,26.6116,26.593,26.5992,39600.0
2014-05-21 13:10:00,42.73,42.77,42.72,42.76,31600.0,26.5992,26.6241,26.593,26.6179,31600.0
2014-05-21 13:20:00,42.77,42.79,42.77,42.79,33400.0,26.6241,26.6365,26.6241,26.6365,33400.0
2014-05-21 13:30:00,42.78,42.79,42.77,42.79,30500.0,26.6303,26.6365,26.6241,26.6365,30500.0
2014-05-21 13:40:00,42.78,42.79,42.75,42.76,33300.0,26.6303,26.6365,26.6116,26.6179,33300.0
2014-05-21 13:50:00,42.75,42.75,42.71,42.73,49600.0,26.6116,26.6116,26.5867,26.5992,49600.0
2014-05-21 14:00:00,42.73,42.76,42.73,42.73,41300.0,26.5992,26.6179,26.5992,26.5992,41300.0
2014-05-21 14:10:00,42.74,42.75,42.7,42.7,49200.0,26.6054,26.6116,26.5805,26.5805,49200.0
2014-05-21 14:20:00,42.7,42.73,42.69,42.71,41600.0,26.5805,26.5992,26.5743,26.5867,41600.0
2014-05-21 14:30:00,42.72,42.72,42.68,42.68,42700.0,26.593,26.593,26.5681,26.5681,42700.0
2014-05-21 14:40:00,42.68,42.73,42.68,42.71,48800.0,26.5681,26.5992,26.5681,26.5867,48800.0
2014-05-21 14:50:00,42.71,42.73,42.7,42.72,38900.0,26.5867,26.5992,26.5805,26.593,38900.0
2014-05-21 15:00:00,42.72,42.77,42.71,42.77,46400.0,26.593,26.6241,26.5867,26.6241,46400.0
2014-05-21 15:10:00,42.76,42.8,42.76,42.78,64700.0,26.6179,26.6428,26.6179,26.6303,64700.0
2014-05-21 15:20:00,42.79,42.81,42.78,42.8,37500.0,26.6365,26.649,26.6303,26.6428,37500.0
2014-05-21 15:30:00,42.8,42.81,42.77,42.8,67900.0,26.6428,26.649,26.6241,26.6428,67900.0
2014-05-21 15:40:00,42.8,42.81,42.79,42.79,96100.0,26.6428,26.649,26.6365,26.6365,96100.0
2014-05-21 15:50:00,42.79,42.84,42.78,42.83,211000.0,26.6365,26.6677,26.6303,26.6614,211000.0
2014-05-22 09:30:00,42.96,43.04,42.92,43.04,151400.0,26.7424,26.7922,26.7175,26.7922,151400.0
2014-05-22 09:40:00,43.03,43.1,43.0,43.04,67000.0,26.7859,26.8295,26.7673,26.7922,67000.0
2014-05-22 09:50:00,43.04,43.05,42.96,42.98,118600.0,26.7922,26.7984,26.7424,26.7548,118600.0
2014-05-22 10:00:00,42.98,43.06,42.97,43.04,97900.0,26.7548,26.8046,26.7486,26.7922,97900.0
2014-05-22 10:10:00,43.04,43.04,42.97,43.0,67800.0,26.7922,26.7922,26.7486,26.7673,67800.0
2014-05-22 10:20:00,43.0,43.03,42.98,43.0,82300.0,26.7673,26.7859,26.7548,26.7673,82300.0
2014-05-22 10:30:00,43.0,43.06,42.99,43.06,43600.0,26.7673,26.8046,26.761,26.8046,43600.0
2014-05-22 10:40:00,43.07,43.08,43.05,43.07,34800.0,26.8108,26.8171,26.7984,26.8108,34800.0
2014-05-22 10:50:00,43.07,43.13,43.06,43.1,58900.0,26.8108,26.8482,26.8046,26.8295,58900.0
2014-05-22 11:00:00,43.09,43.15,43.07,43.09,51200.0,26.8233,26.8606,26.8108,26.8233,51200.0
2014-05-22 11:10:00,43.09,43.14,43.08,43.09,31200.0,26.8233,26.8544,26.8171,26.8233,31200.0
2014-05-22 11:20:00,43.09,43.14,43.09,43.14,24600.0,26.8233,26.8544,26.8233,26.8544,24600.0
2014-05-22 11:30:00,43.14,43.16,43.09,43.09,98000.0,26.8544,26.8669,26.8233,26.8233,98000.0
2014-05-22 11:40:00,43.09,43.16,43.07,43.16,88200.0,26.8233,26.8669,26.8108,26.8669,88200.0
2014-05-22 11:50:00,43.15,43.2,43.13,43.2,51300.0,26.8606,26.8918,26.8482,26.8918,51300.0
2014-05-22 12:00:00,43.2,43.2,43.17,43.18,27700.0,26.8918,26.8918,26.8731,26.8793,27700.0
2014-05-22 12:10:00,43.18,43.21,43.16,43.21,40800.0,26.8793,26.898,26.8669,26.898,40800.0
2014-05-22 12:20:00,43.2,43.25,43.19,43.23,57100.0,26.8918,26.9229,26.8855,26.9104,57100.0
2014-05-22 12:30:00,43.23,43.25,43.18,43.25,41400.0,26.9104,26.9229,26.8793,26.9229,41400.0
2014-05-22 12:40:00,43.25,43.25,43.22,43.23,31000.0,26.9229,26.9229,26.9042,26.9104,31000.0
2014-05-22 12:50:00,43.23,43.28,43.23,43.28,55100.0,26.9104,26.9416,26.9104,26.9416,55100.0
2014-05-22 13:00:00,43.27,43.28,43.25,43.27,33500.0,26.9353,26.9416,26.9229,26.9353,33500.0
2014-05-22 13:10:00,43.26,43.28,43.26,43.28,33400.0,26.9291,26.9416,26.9291,26.9416,33400.0
2014-05-22 13:20:00,43.28,43.28,43.24,43.25,37300.0,26.9416,26.9416,26.9167,26.9229,37300.0
2014-05-22 13:30:00,43.24,43.26,43.22,43.23,30200.0,26.9167,26.9291,26.9042,26.9104,30200.0
2014-05-22 13:40:00,43.23,43.25,43.18,43.21,47000.0,26.9104,26.9229,26.8793,26.898,47000.0
2014-05-22 13:50:00,43.21,43.22,43.19,43.19,39700.0,26.898,26.9042,26.8855,26.8855,39700.0
2014-05-22 14:00:00,43.19,43.2,43.17,43.19,30000.0,26.8855,26.8918,26.8731,26.8855,30000.0
2014-05-22 14:10:00,43.19,43.2,43.17,43.17,38900.0,26.8855,26.8918,26.8731,26.8731,38900.0
2014-05-22 14:20:00,43.18,43.22,43.17,43.21,43300.0,26.8793,26.9042,26.8731,26.898,43300.0
2014-05-22 14:30:00,43.2,43.23,43.2,43.21,38700.0,26.8918,26.9104,26.8918,26.898,38700.0
2014-05-22 14:40:00,43.21,43.23,43.21,43.23,21500.0,26.898,26.9104,26.898,26.9104,21500.0
2014-05-22 14:50:00,43.22,43.23,43.17,43.17,28900.0,26.9042,26.9104,26.8731,26.8731,28900.0
2014-05-22 15:00:00,43.17,43.18,43.15,43.16,45800.0,26.8731,26.8793,26.8606,26.8669,45800.0
2014-05-22 15:10:00,43.16,43.22,43.16,43.22,69700.0,26.8669,26.9042,26.8669,26.9042,69700.0
2014-05-22 15:20:00,43.22,43.22,43.2,43.22,38800.0,26.9042,26.9042,26.8918,26.9042,38800.0
2014-05-22 15:30:00,43.22,43.22,43.18,43.18,75400.0,26.9042,26.9042,26.8793,26.8793,75400.0
2014-05-22 15:40:00,43.18,43.21,43.16,43.18,150800.0,26.8793,26.898,26.8669,26.8793,150800.0
2014-05-22 15:50:00,43.18,43.23,43.17,43.2,342600.0,26.8793,26.9104,26.8731,26.8918,342600.0
2014-05-23 09:30:00,43.18,43.28,43.16,43.23,115400.0,26.8793,26.9416,26.8669,26.9104,115400.0
2014-05-23 09:40:00,43.23,43.33,43.18,43.33,65800.0,26.9104,26.9727,26.8793,26.9727,65800.0
2014-05-23 09:50:00,43.34,43.36,43.17,43.2,54900.0,26.9789,26.9914,26.8731,26.8918,54900.0
2014-05-23 10:00:00,43.2,43.22,43.14,43.14,123100.0,26.8918,26.9042,26.8544,26.8544,123100.0
2014-05-23 10:10:00,43.14,43.2,43.12,43.18,131400.0,26.8544,26.8918,26.842,26.8793,131400.0
2014-05-23 10:20:00,43.18,43.22,43.15,43.2,65800.0,26.8793,26.9042,26.8606,26.8918,65800.0
2014-05-23 10:30:00,43.2,43.24,43.17,43.24,67200.0,26.8918,26.9167,26.8731,26.9167,67200.0
2014-05-23 10:40:00,43.24,43.29,43.22,43.23,63000.0,26.9167,26.9478,26.9042,26.9104,63000.0
2014-05-23 10:50:00,43.23,43.25,43.2,43.23,37900.0,26.9104,26.9229,26.8918,26.9104,37900.0
2014-05-23 11:00:00,43.23,43.25,43.21,43.23,28700.0,26.9104,26.9229,26.898,26.9104,28700.0
2014-05-23 11:10:00,43.22,43.24,43.18,43.24,46500.0,26.9042,26.9167,26.8793,26.9167,46500.0
2014-05-23 11:20:00,43.23,43.23,43.1,43.11,47200.0,26.9104,26.9104,26.8295,26.8357,47200.0
2014-05-23 11:30:00,43.11,43.16,43.1,43.14,39200.0,26.8357,26.8669,26.8295,26.8544,39200.0
2014-05-23 11:40:00,43.15,43.17,43.14,43.15,18600.0,26.8606,26.8731,26.8544,26.8606,18600.0
2014-05-23 11:50:00,43.15,43.17,43.13,43.15,79200.0,26.8606,26.8731,26.8482,26.8606,79200.0
2014-05-23 12:00:00,43.14,43.17,43.13,43.17,72100.0,26.8544,26.8731,26.8482,26.8731,72100.0
2014-05-23 12:10:00,43.16,43.16,43.12,43.13,38900.0,26.8669,26.8669,26.842,26.8482,38900.0
2014-05-23 12:20:00,43.13,43.16,43.11,43.12,53000.0,26.8482,26.8669,26.8357,26.842,53000.0
2014-05-23 12:30:00,43.13,43.18,43.12,43.16,22000.0,26.8482,26.8793,26.842,26.8669,22000.0
2014-05-23 12:40:00,43.16,43.21,43.15,43.19,24500.0,26.8669,26.898,26.8606,26.8855,24500.0
2014-05-23 12:50:00,43.19,43.23,43.18,43.18,38700.0,26.8855,26.9104,26.8793,26.8793,38700.0
2014-05-23 13:00:00,43.18,43.21,43.17,43.17,36100.0,26.8793,26.898,26.8731,26.8731,36100.0
2014-05-23 13:10:00,43.18,43.18,43.16,43.18,11900.0,26.8793,26.8793,26.8669,26.8793,11900.0
2014-05-23 13:20:00,43.18,43.18,43.13,43.14,46200.0,26.8793,26.8793,26.8482,26.8544,46200.0
2014-05-23 13:30:00,43.14,43.15,43.11,43.15,35000.0,26.8544,26.8606,26.8357,26.8606,35000.0
2014-05-23 13:40:00,43.15,43.15,43.12,43.14,23500.0,26.8606,26.8606,26.842,26.8544,23500.0
2014-05-23 13:50:00,43.14,43.15,43.08,43.1,31700.0,26.8544,26.8606,26.8171,26.8295,31700.0
2014-05-23 14:00:00,43.11,43.14,43.09,43.12,48100.0,26.8357,26.8544,26.8233,26.842,48100.0
2014-05-23 14:10:00,43.11,43.14,43.06,43.06,56900.0,26.8357,26.8544,26.8046,26.8046,56900.0
2014-05-23 14:20:00,43.06,43.12,43.06,43.11,31300.0,26.8046,26.842,26.8046,26.8357,31300.0
2014-05-23 14:30:00,43.11,43.13,43.09,43.1,17200.0,26.8357,26.8482,26.8233,26.8295,17200.0
2014-05-23 14:40:00,43.11,43.11,43.08,43.09,23000.0,26.8357,26.8357,26.8171,26.8233,23000.0
2014-05-23 14:50:00,43.1,43.1,43.06,43.06,23700.0,26.8295,26.8295,26.8046,26.8046,23700.0
2014-05-23 15:00:00,43.07,43.07,43.05,43.06,26400.0,26.8108,26.8108,26.7984,26.8046,26400.0
2014-05-23 15:10:00,43.06,43.07,43.04,43.07,53700.0,26.8046,26.8108,26.7922,26.8108,53700.0
2014-05-23 15:20:00,43.07,43.08,43.03,43.04,52600.0,26.8108,26.8171,26.7859,26.7922,52600.0
2014-05-23 15:30:00,43.04,43.07,43.04,43.06,29900.0,26.7922,26.8108,26.7922,26.8046,29900.0
2014-05-23 15:40:00,43.06,43.09,43.04,43.09,83000.0,26.8046,26.8233,26.7922,26.8233,83000.0
2014-05-23 15:50:00,43.09,43.09,43.07,43.08,99800.0,26.8233,26.8233,26.8108,26.8171,99800.0
2014-05-27 09:30:00,43.24,43.34,43.23,43.27,204800.0,26.9167,26.9789,26.9104,26.9353,204800.0
2014-05-27 09:40:00,43.28,43.32,43.19,43.19,132800.0,26.9416,26.9665,26.8855,26.8855,132800.0
2014-05-27 09:50:00,43.2,43.24,43.08,43.15,92900.0,26.8918,26.9167,26.8171,26.8606,92900.0
2014-05-27 10:00:00,43.15,43.18,43.04,43.06,95200.0,26.8606,26.8793,26.7922,26.8046,95200.0
2014-05-27 10:10:00,43.05,43.08,42.99,43.03,127300.0,26.7984,26.8171,26.761,26.7859,127300.0
2014-05-27 10:20:00,43.02,43.08,43.02,43.04,167300.0,26.7797,26.8171,26.7797,26.7922,167300.0
2014-05-27 10:30:00,43.04,43.09,43.03,43.06,69700.0,26.7922,26.8233,26.7859,26.8046,69700.0
2014-05-27 10:40:00,43.05,43.12,43.05,43.07,47900.0,26.7984,26.842,26.7984,26.8108,47900.0
2014-05-27 10:50:00,43.06,43.13,43.03,43.13,100500.0,26.8046,26.8482,26.7859,26.8482,100500.0
2014-05-27 11:00:00,43.12,43.18,43.09,43.11,71200.0,26.842,26.8793,26.8233,26.8357,71200.0
2014-05-27 11:10:00,43.12,43.17,43.1,43.13,45400.0,26.842,26.8731,26.8295,26.8482,45400.0
2014-05-27 11:20:00,43.14,43.27,43.13,43.27,92100.0,26.8544,26.9353,26.8482,26.9353,92100.0
2014-05-27 11:30:00,43.27,43.27,43.23,43.24,54700.0,26.9353,26.9353,26.9104,26.9167,54700.0
2014-05-27 11:40:00,43.24,43.25,43.17,43.19,53300.0,26.9167,26.9229,26.8731,26.8855,53300.0
2014-05-27 11:50:00,43.19,43.19,43.14,43.15,43300.0,26.8855,26.8855,26.8544,26.8606,43300.0
2014-05-27 12:00:00,43.14,43.18,43.07,43.07,35400.0,26.8544,26.8793,26.8108,26.8108,35400.0
2014-05-27 12:10:00,43.08,43.21,43.08,43.21,132900.0,26.8171,26.898,26.8171,26.898,132900.0
2014-05-27 12:20:00,43.2,43.22,43.17,43.19,24300.0,26.8918,26.9042,26.8731,26.8855,24300.0
2014-05-27 12:30:00,43.19,43.19,43.15,43.18,22500.0,26.8855,26.8855,26.8606,26.8793,22500.0
2014-05-27 12:40:00,43.19,43.19,43.15,43.16,26600.0,26.8855,26.8855,26.8606,26.8669,26600.0
2014-05-27 12:50:00,43.16,43.19,43.14,43.15,36300.0,26.8669,26.8855,26.8544,26.8606,36300.0
2014-05-27 13:00:00,43.14,43.16,43.11,43.11,49200.0,26.8544,26.8669,26.8357,26.8357,49200.0
2014-05-27 13:10:00,43.12,43.12,43.08,43.09,53500.0,26.842,26.842,26.8171,26.8233,53500.0
2014-05-27 13:20:00,43.1,43.11,43.08,43.08,29700.0,26.8295,26.8357,26.8171,26.8171,29700.0
2014-05-27 13:30:00,43.09,43.14,43.06,43.11,81800.0,26.8233,26.8544,26.8046,26.8357,81800.0
2014-05-27 13:40:00,43.1,43.15,43.08,43.09,49900.0,26.8295,26.8606,26.8171,26.8233,49900.0
2014-05-27 13:50:00,43.09,43.09,43.08,43.08,30600.0,26.8233,26.8233,26.8171,26.8171,30600.0
2014-05-27 14:00:00,43.09,43.14,43.09,43.14,30000.0,26.8233,26.8544,26.8233,26.8544,30000.0
2014-05-27 14:10:00,43.13,43.14,43.11,43.11,50800.0,26.8482,26.8544,26.8357,26.8357,50800.0
2014-05-27 14:20:00,43.12,43.12,43.08,43.12,65900.0,26.842,26.842,26.8171,26.842,65900.0
2014-05-27 14:30:00,43.12,43.15,43.11,43.15,110300.0,26.842,26.8606,26.8357,26.8606,110300.0
2014-05-27 14:40:00,43.15,43.16,43.13,43.16,66000.0,26.8606,26.8669,26.8482,26.8669,66000.0
2014-05-27 14:50:00,43.15,43.18,43.14,43.15,46700.0,26.8606,26.8793,26.8544,26.8606,46700.0
2014-05-27 15:00:00,43.16,43.21,43.15,43.21,89700.0,26.8669,26.898,26.8606,26.898,89700.0
2014-05-27 15:10:00,43.21,43.21,43.19,43.2,60900.0,26.898,26.898,26.8855,26.8918,60900.0
2014-05-27 15:20:00,43.21,43.21,43.18,43.19,83500.0,26.898,26.898,26.8793,26.8855,83500.0
2014-05-27 15:30:00,43.19,43.2,43.16,43.16,124900.0,26.8855,26.8918,26.8669,26.8669,124900.0
2014-05-27 15:40:00,43.17,43.18,43.15,43.17,121100.0,26.8731,26.8793,26.8606,26.8731,121100.0
2014-05-27 15:50:00,43.16,43.17,43.14,43.15,271900.0,26.8669,26.8731,26.8544,26.8606,271900.0
2014-05-28 09:30:00,43.23,43.37,43.2,43.33,165300.0,26.9104,26.9976,26.8918,26.9727,165300.0
2014-05-28 09:40:00,43.31,43.32,43.25,43.29,109200.0,26.9602,26.9665,26.9229,26.9478,109200.0
2014-05-28 09:50:00,43.28,43.29,43.23,43.26,68200.0,26.9416,26.9478,26.9104,26.9291,68200.0
2014-05-28 10:00:00,43.27,43.29,43.21,43.27,97700.0,26.9353,26.9478,26.898,26.9353,97700.0
2014-05-28 10:10:00,43.26,43.37,43.25,43.34,106600.0,26.9291,26.9976,26.9229,26.9789,106600.0
2014-05-28 10:20:00,43.34,43.34,43.27,43.28,137400.0,26.9789,26.9789,26.9353,26.9416,137400.0
2014-05-28 10:30:00,43.28,43.31,43.26,43.28,94900.0,26.9416,26.9602,26.9291,26.9416,94900.0
2014-05-28 10:40:00,43.27,43.31,43.25,43.29,83100.0,26.9353,26.9602,26.9229,26.9478,83100.0
2014-05-28 10:50:00,43.3,43.36,43.28,43.34,61200.0,26.954,26.9914,26.9416,26.9789,61200.0
2014-05-28 11:00:00,43.34,43.37,43.33,43.37,41600.0,26.9789,26.9976,26.9727,26.9976,41600.0
2014-05-28 11:10:00,43.37,43.44,43.34,43.42,82800.0,26.9976,27.0412,26.9789,27.0287,82800.0
2014-05-28 11:20:00,43.41,43.42,43.4,43.41,39800.0,27.0225,27.0287,27.0163,27.0225,39800.0
2014-05-28 11:30:00,43.41,43.42,43.38,43.39,63200.0,27.0225,27.0287,27.0038,27.01,63200.0
2014-05-28 11:40:00,43.38,43.41,43.34,43.41,81100.0,27.0038,27.0225,26.9789,27.0225,81100.0
2014-05-28 11:50:00,43.4,43.44,43.4,43.41,30500.0,27.0163,27.0412,27.0163,27.0225,30500.0
2014-05-28 12:00:00,43.42,43.42,43.39,43.39,52000.0,27.0287,27.0287,27.01,27.01,52000.0
2014-05-28 12:10:00,43.4,43.41,43.38,43.4,43000.0,27.0163,27.0225,27.0038,27.0163,43000.0
2014-05-28 12:20:00,43.4,43.43,43.37,43.42,41900.0,27.0163,27.0349,26.9976,27.0287,41900.0
2014-05-28 12:30:00,43.41,43.42,43.39,43.41,23600.0,27.0225,27.0287,27.01,27.0225,23600.0
2014-05-28 12:40:00,43.41,43.42,43.4,43.41,37900.0,27.0225,27.0287,27.0163,27.0225,37900.0
2014-05-28 12:50:00,43.41,43.42,43.37,43.4,45000.0,27.0225,27.0287,26.9976,27.0163,45000.0
2014-05-28 13:00:00,43.4,43.4,43.36,43.36,46400.0,27.0163,27.0163,26.9914,26.9914,46400.0
2014-05-28 13:10:00,43.37,43.4,43.36,43.4,28100.0,26.9976,27.0163,26.9914,27.0163,28100.0
2014-05-28 13:20:00,43.4,43.41,43.39,43.41,24800.0,27.0163,27.0225,27.01,27.0225,24800.0
2014-05-28 13:30:00,43.41,43.42,43.4,43.42,58400.0,27.0225,27.0287,27.0163,27.0287,58400.0
2014-05-28 13:40:00,43.42,43.44,43.41,43.42,129600.0,27.0287,27.0412,27.0225,27.0287,129600.0
2014-05-28 13:50:00,43.41,43.42,43.41,43.41,34600.0,27.0225,27.0287,27.0225,27.0225,34600.0
2014-05-28 14:00:00,43.41,43.43,43.41,43.41,54300.0,27.0225,27.0349,27.0225,27.0225,54300.0
2014-05-28 14:10:00,43.42,43.42,43.41,43.41,47600.0,27.0287,27.0287,27.0225,27.0225,47600.0
2014-05-28 14:20:00,43.42,43.47,43.41,43.46,72900.0,27.0287,27.0598,27.0225,27.0536,72900.0
2014-05-28 14:30:00,43.46,43.48,43.45,43.47,47900.0,27.0536,27.0661,27.0474,27.0598,47900.0
2014-05-28 14:40:00,43.47,43.48,43.42,43.42,59700.0,27.0598,27.0661,27.0287,27.0287,59700.0
2014-05-28 14:50:00,43.43,43.46,43.42,43.46,49000.0,27.0349,27.0536,27.0287,27.0536,49000.0
2014-05-28 15:00:00,43.45,43.46,43.43,43.43,45200.0,27.0474,27.0536,27.0349,27.0349,45200.0
2014-05-28 15:10:00,43.43,43.45,43.42,43.42,59300.0,27.0349,27.0474,27.0287,27.0287,59300.0
2014-05-28 15:20:00,43.43,43.44,43.41,43.41,68600.0,27.0349,27.0412,27.0225,27.0225,68600.0
2014-05-28 15:30:00,43.42,43.42,43.41,43.42,52700.0,27.0287,27.0287,27.0225,27.0287,52700.0
2014-05-28 15:40:00,43.42,43.44,43.41,43.44,179400.0,27.0287,27.0412,27.0225,27.0412,179400.0
2014-05-28 15:50:00,43.44,43.45,43.43,43.44,239900.0,27.0412,27.0474,27.0349,27.0412,239900.0
2014-05-29 09:30:00,43.45,43.47,43.35,43.47,99500.0,27.0474,27.0598,26.9851,27.0598,99500.0
2014-05-29 09:40:00,43.45,43.45,43.3,43.37,84300.0,27.0474,27.0474,26.954,26.9976,84300.0
2014-05-29 09:50:00,43.38,43.43,43.35,43.38,51800.0,27.0038,27.0349,26.9851,27.0038,51800.0
2014-05-29 10:00:00,43.37,43.39,43.33,43.36,50600.0,26.9976,27.01,26.9727,26.9914,50600.0
2014-05-29 10:10:00,43.36,43.39,43.32,43.36,54900.0,26.9914,27.01,26.9665,26.9914,54900.0
2014-05-29 10:20:00,43.37,43.4,43.35,43.35,52100.0,26.9976,27.0163,26.9851,26.9851,52100.0
2014-05-29 10:30:00,43.36,43.37,43.29,43.3,60200.0,26.9914,26.9976,26.9478,26.954,60200.0
2014-05-29 10:40:00,43.3,43.33,43.26,43.3,57200.0,26.954,26.9727,26.9291,26.954,57200.0
2014-05-29 10:50:00,43.31,43.36,43.3,43.32,53400.0,26.9602,26.9914,26.954,26.9665,53400.0
2014-05-29 11:00:00,43.33,43.36,43.28,43.35,68900.0,26.9727,26.9914,26.9416,26.9851,68900.0
2014-05-29 11:10:00,43.34,43.35,43.27,43.3,59900.0,26.9789,26.9851,26.9353,26.954,59900.0
2014-05-29 11:20:00,43.29,43.3,43.25,43.27,51200.0,26.9478,26.954,26.9229,26.9353,51200.0
2014-05-29 11:30:00,43.27,43.29,43.19,43.25,77200.0,26.9353,26.9478,26.8855,26.9229,77200.0
2014-05-29 11:40:00,43.24,43.3,43.24,43.29,26200.0,26.9167,26.954,26.9167,26.9478,26200.0
2014-05-29 11:50:00,43.28,43.28,43.23,43.26,19000.0,26.9416,26.9416,26.9104,26.9291,19000.0
2014-05-29 12:00:00,43.27,43.31,43.26,43.29,20200.0,26.9353,26.9602,26.9291,26.9478,20200.0
2014-05-29 12:10:00,43.28,43.35,43.27,43.34,64600.0,26.9416,26.9851,26.9353,26.9789,64600.0
2014-05-29 12:20:00,43.34,43.4,43.34,43.38,46100.0,26.9789,27.0163,26.9789,27.0038,46100.0
2014-05-29 12:30:00,43.38,43.41,43.36,43.38,51800.0,27.0038,27.0225,26.9914,27.0038,51800.0
2014-05-29 12:40:00,43.38,43.39,43.34,43.35,24000.0,27.0038,27.01,26.9789,26.9851,24000.0
2014-05-29 12:50:00,43.34,43.35,43.3,43.3,19100.0,26.9789,26.9851,26.954,26.954,19100.0
2014-05-29 13:00:00,43.3,43.33,43.27,43.33,31100.0,26.954,26.9727,26.9353,26.9727,31100.0
2014-05-29 13:10:00,43.33,43.35,43.33,43.34,9800.0,26.9727,26.9851,26.9727,26.9789,9800.0
2014-05-29 13:20:00,43.35,43.35,43.3,43.31,25600.0,26.9851,26.9851,26.954,26.9602,25600.0
2014-05-29 13:30:00,43.32,43.32,43.29,43.29,22700.0,26.9665,26.9665,26.9478,26.9478,22700.0
2014-05-29 13:40:00,43.29,43.34,43.28,43.3,18200.0,26.9478,26.9789,26.9416,26.954,18200.0
2014-05-29 13:50:00,43.31,43.33,43.29,43.31,20100.0,26.9602,26.9727,26.9478,26.9602,20100.0
2014-05-29 14:00:00,43.31,43.34,43.3,43.34,188300.0,26.9602,26.9789,26.954,26.9789,188300.0
2014-05-29 14:10:00,43.34,43.36,43.33,43.33,35400.0,26.9789,26.9914,26.9727,26.9727,35400.0
2014-05-29 14:20:00,43.33,43.38,43.33,43.35,39200.0,26.9727,27.0038,26.9727,26.9851,39200.0
2014-05-29 14:30:00,43.35,43.45,43.33,43.45,152200.0,26.9851,27.0474,26.9727,27.0474,152200.0
2014-05-29 14:40:00,43.45,43.47,43.43,43.47,124300.0,27.0474,27.0598,27.0349,27.0598,124300.0
2014-05-29 14:50:00,43.47,43.47,43.45,43.47,76000.0,27.0598,27.0598,27.0474,27.0598,76000.0
2014-05-29 15:00:00,43.47,43.48,43.46,43.47,62100.0,27.0598,27.0661,27.0536,27.0598,62100.0
2014-05-29 15:10:00,43.46,43.49,43.46,43.48,59400.0,27.0536,27.0723,27.0536,27.0661,59400.0
2014-05-29 15:20:00,43.49,43.51,43.48,43.49,56600.0,27.0723,27.0847,27.0661,27.0723,56600.0
2014-05-29 15:30:00,43.5,43.51,43.49,43.5,60000.0,27.0785,27.0847,27.0723,27.0785,60000.0
2014-05-29 15:40:00,43.51,43.51,43.44,43.45,55400.0,27.0847,27.0847,27.0412,27.0474,55400.0
2014-05-29 15:50:00,43.45,43.55,43.44,43.53,376800.0,27.0474,27.1096,27.0412,27.0972,376800.0
2014-05-30 09:30:00,43.4,43.51,43.37,43.46,107200.0,27.0163,27.0847,26.9976,27.0536,107200.0
2014-05-30 09:40:00,43.47,43.47,43.33,43.39,117400.0,27.0598,27.0598,26.9727,27.01,117400.0
2014-05-30 09:50:00,43.38,43.42,43.36,43.4,88700.0,27.0038,27.0287,26.9914,27.0163,88700.0
2014-05-30 10:00:00,43.39,43.46,43.38,43.46,105000.0,27.01,27.0536,27.0038,27.0536,105000.0
2014-05-30 10:10:00,43.45,43.49,43.4,43.42,112400.0,27.0474,27.0723,27.0163,27.0287,112400.0
2014-05-30 10:20:00,43.41,43.5,43.37,43.46,222300.0,27.0225,27.0785,26.9976,27.0536,222300.0
2014-05-30 10:30:00,43.46,43.6,43.45,43.6,97500.0,27.0536,27.1408,27.0474,27.1408,97500.0
2014-05-30 10:40:00,43.6,43.69,43.57,43.69,62300.0,27.1408,27.1968,27.1221,27.1968,62300.0
2014-05-30 10:50:00,43.69,43.69,43.58,43.64,37300.0,27.1968,27.1968,27.1283,27.1657,37300.0
2014-05-30 11:00:00,43.64,43.65,43.6,43.64,36200.0,27.1657,27.1719,27.1408,27.1657,36200.0
2014-05-30 11:10:00,43.64,43.65,43.61,43.62,37600.0,27.1657,27.1719,27.147,27.1532,37600.0
2014-05-30 11:20:00,43.63,43.65,43.6,43.63,70700.0,27.1594,27.1719,27.1408,27.1594,70700.0
2014-05-30 11:30:00,43.63,43.66,43.58,43.6,75500.0,27.1594,27.1781,27.1283,27.1408,75500.0
2014-05-30 11:40:00,43.61,43.65,43.61,43.63,35400.0,27.147,27.1719,27.147,27.1594,35400.0
2014-05-30 11:50:00,43.62,43.68,43.62,43.64,23000.0,27.1532,27.1906,27.1532,27.1657,23000.0
2014-05-30 12:00:00,43.64,43.65,43.62,43.63,37300.0,27.1657,27.1719,27.1532,27.1594,37300.0
2014-05-30 12:10:00,43.63,43.69,43.59,43.69,49600.0,27.1594,27.1968,27.1345,27.1968,49600.0
2014-05-30 12:20:00,43.69,43.74,43.67,43.74,41000.0,27.1968,27.2279,27.1843,27.2279,41000.0
2014-05-30 12:30:00,43.74,43.8,43.73,43.76,55500.0,27.2279,27.2653,27.2217,27.2404,55500.0
2014-05-30 12:40:00,43.76,43.8,43.75,43.77,47700.0,27.2404,27.2653,27.2341,27.2466,47700.0
2014-05-30 12:50:00,43.77,43.78,43.74,43.77,65300.0,27.2466,27.2528,27.2279,27.2466,65300.0
2014-05-30 13:00:00,43.78,43.79,43.73,43.73,43900.0,27.2528,27.259,27.2217,27.2217,43900.0
2014-05-30 13:10:00,43.74,43.75,43.73,43.75,26300.0,27.2279,27.2341,27.2217,27.2341,26300.0
2014-05-30 13:20:00,43.75,43.76,43.71,43.71,32300.0,27.2341,27.2404,27.2092,27.2092,32300.0
2014-05-30 13:30:00,43.71,43.71,43.67,43.71,55800.0,27.2092,27.2092,27.1843,27.2092,55800.0
2014-05-30 13:40:00,43.71,43.74,43.69,43.73,36700.0,27.2092,27.2279,27.1968,27.2217,36700.0
2014-05-30 13:50:00,43.73,43.74,43.68,43.71,66400.0,27.2217,27.2279,27.1906,27.2092,66400.0
2014-05-30 14:00:00,43.71,43.71,43.68,43.7,94900.0,27.2092,27.2092,27.1906,27.203,94900.0
2014-05-30 14:10:00,43.7,43.7,43.68,43.68,22000.0,27.203,27.203,27.1906,27.1906,22000.0
2014-05-30 14:20:00,43.68,43.69,43.66,43.69,46100.0,27.1906,27.1968,27.1781,27.1968,46100.0
2014-05-30 14:30:00,43.69,43.71,43.69,43.71,28500.0,27.1968,27.2092,27.1968,27.2092,28500.0
2014-05-30 14:40:00,43.7,43.71,43.66,43.69,65800.0,27.203,27.2092,27.1781,27.1968,65800.0
2014-05-30 14:50:00,43.69,43.74,43.68,43.7,87600.0,27.1968,27.2279,27.1906,27.203,87600.0
2014-05-30 15:00:00,43.7,43.7,43.67,43.68,60700.0,27.203,27.203,27.1843,27.1906,60700.0
2014-05-30 15:10:00,43.69,43.7,43.68,43.68,56000.0,27.1968,27.203,27.1906,27.1906,56000.0
2014-05-30 15:20:00,43.69,43.7,43.67,43.69,90400.0,27.1968,27.203,27.1843,27.1968,90400.0
2014-05-30 15:30:00,43.68,43.69,43.66,43.66,71600.0,27.1906,27.1968,27.1781,27.1781,71600.0
2014-05-30 15:40:00,43.66,43.71,43.66,43.71,162000.0,27.1781,27.2092,27.1781,27.2092,162000.0
2014-05-30 15:50:00,43.71,43.79,43.7,43.77,417400.0,27.2092,27.259,27.203,27.2466,417400.0
2014-06-02 09:30:00,43.71,43.79,43.52,43.7,122400.0,27.2092,27.259,27.091,27.203,122400.0
2014-06-02 09:40:00,43.68,43.72,43.66,43.71,60700.0,27.1906,27.2155,27.1781,27.2092,60700.0
2014-06-02 09:50:00,43.71,43.8,43.7,43.73,40600.0,27.2092,27.2653,27.203,27.2217,40600.0
2014-06-02 10:00:00,43.73,43.83,43.67,43.83,59600.0,27.2217,27.2839,27.1843,27.2839,59600.0
2014-06-02 10:10:00,43.83,43.85,43.67,43.67,71700.0,27.2839,27.2964,27.1843,27.1843,71700.0
2014-06-02 10:20:00,43.67,43.74,43.63,43.67,96900.0,27.1843,27.2279,27.1594,27.1843,96900.0
2014-06-02 10:30:00,43.67,43.69,43.63,43.65,64500.0,27.1843,27.1968,27.1594,27.1719,64500.0
2014-06-02 10:40:00,43.65,43.72,43.62,43.72,48500.0,27.1719,27.2155,27.1532,27.2155,48500.0
2014-06-02 10:50:00,43.72,43.74,43.66,43.72,64300.0,27.2155,27.2279,27.1781,27.2155,64300.0
2014-06-02 11:00:00,43.72,43.8,43.72,43.75,43900.0,27.2155,27.2653,27.2155,27.2341,43900.0
2014-06-02 11:10:00,43.74,43.79,43.73,43.79,42300.0,27.2279,27.259,27.2217,27.259,42300.0
2014-06-02 11:20:00,43.79,43.8,43.71,43.71,64600.0,27.259,27.2653,27.2092,27.2092,64600.0
2014-06-02 11:30:00,43.71,43.74,43.63,43.64,55400.0,27.2092,27.2279,27.1594,27.1657,55400.0
2014-06-02 11:40:00,43.64,43.64,43.56,43.59,73300.0,27.1657,27.1657,27.1159,27.1345,73300.0
2014-06-02 11:50:00,43.59,43.63,43.57,43.59,46500.0,27.1345,27.1594,27.1221,27.1345,46500.0
2014-06-02 12:00:00,43.59,43.61,43.57,43.57,28000.0,27.1345,27.147,27.1221,27.1221,28000.0
2014-06-02 12:10:00,43.57,43.6,43.55,43.58,39000.0,27.1221,27.1408,27.1096,27.1283,39000.0
2014-06-02 12:20:00,43.58,43.65,43.58,43.64,79900.0,27.1283,27.1719,27.1283,27.1657,79900.0
2014-06-02 12:30:00,43.65,43.65,43.61,43.61,28100.0,27.1719,27.1719,27.147,27.147,28100.0
2014-06-02 12:40:00,43.62,43.66,43.62,43.65,39100.0,27.1532,27.1781,27.1532,27.1719,39100.0
2014-06-02 12:50:00,43.65,43.66,43.64,43.64,14000.0,27.1719,27.1781,27.1657,27.1657,14000.0
2014-06-02 13:00:00,43.64,43.65,43.6,43.6,21300.0,27.1657,27.1719,27.1408,27.1408,21300.0
2014-06-02 13:10:00,43.61,43.62,43.59,43.62,39100.0,27.147,27.1532,27.1345,27.1532,39100.0
2014-06-02 13:20:00,43.61,43.67,43.59,43.61,70000.0,27.147,27.1843,27.1345,27.147,70000.0
2014-06-02 13:30:00,43.61,43.67,43.61,43.67,25600.0,27.147,27.1843,27.147,27.1843,25600.0
2014-06-02 13:40:00,43.67,43.71,43.65,43.65,37700.0,27.1843,27.2092,27.1719,27.1719,37700.0
2014-06-02 13:50:00,43.66,43.71,43.65,43.68,49400.0,27.1781,27.2092,27.1719,27.1906,49400.0
2014-06-02 14:00:00,43.69,43.72,43.68,43.72,30900.0,27.1968,27.2155,27.1906,27.2155,30900.0
2014-06-02 14:10:00,43.72,43.75,43.7,43.7,64200.0,27.2155,27.2341,27.203,27.203,64200.0
2014-06-02 14:20:00,43.7,43.75,43.69,43.75,31400.0,27.203,27.2341,27.1968,27.2341,31400.0
2014-06-02 14:30:00,43.74,43.75,43.74,43.75,32300.0,27.2279,27.2341,27.2279,27.2341,32300.0
2014-06-02 14:40:00,43.75,43.76,43.74,43.76,83000.0,27.2341,27.2404,27.2279,27.2404,83000.0
2014-06-02 14:50:00,43.76,43.79,43.73,43.73,163700.0,27.2404,27.259,27.2217,27.2217,163700.0
2014-06-02 15:00:00,43.73,43.73,43.67,43.68,44100.0,27.2217,27.2217,27.1843,27.1906,44100.0
2014-06-02 15:10:00,43.67,43.68,43.62,43.65,86700.0,27.1843,27.1906,27.1532,27.1719,86700.0
2014-06-02 15:20:00,43.66,43.66,43.63,43.64,31100.0,27.1781,27.1781,27.1594,27.1657,31100.0
2014-06-02 15:30:00,43.63,43.64,43.61,43.62,36300.0,27.1594,27.1657,27.147,27.1532,36300.0
2014-06-02 15:40:00,43.62,43.67,43.61,43.65,74300.0,27.1532,27.1843,27.147,27.1719,74300.0
2014-06-02 15:50:00,43.65,43.67,43.64,43.65,149600.0,27.1719,27.1843,27.1657,27.1719,149600.0
2014-06-03 09:30:00,43.7,43.81,43.66,43.67,192100.0,27.203,27.2715,27.1781,27.1843,192100.0
2014-06-03 09:40:00,43.67,43.7,43.61,43.62,44300.0,27.1843,27.203,27.147,27.1532,44300.0
2014-06-03 09:50:00,43.62,43.66,43.61,43.62,73900.0,27.1532,27.1781,27.147,27.1532,73900.0
2014-06-03 10:00:00,43.61,43.62,43.49,43.54,106600.0,27.147,27.1532,27.0723,27.1034,106600.0
2014-06-03 10:10:00,43.54,43.58,43.49,43.49,70300.0,27.1034,27.1283,27.0723,27.0723,70300.0
2014-06-03 10:20:00,43.49,43.56,43.49,43.55,49900.0,27.0723,27.1159,27.0723,27.1096,49900.0
2014-06-03 10:30:00,43.55,43.62,43.53,43.62,47400.0,27.1096,27.1532,27.0972,27.1532,47400.0
2014-06-03 10:40:00,43.62,43.62,43.51,43.52,74300.0,27.1532,27.1532,27.0847,27.091,74300.0
2014-06-03 10:50:00,43.52,43.61,43.52,43.6,30900.0,27.091,27.147,27.091,27.1408,30900.0
2014-06-03 11:00:00,43.59,43.65,43.58,43.64,39400.0,27.1345,27.1719,27.1283,27.1657,39400.0
2014-06-03 11:10:00,43.65,43.69,43.63,43.64,41400.0,27.1719,27.1968,27.1594,27.1657,41400.0
2014-06-03 11:20:00,43.64,43.71,43.63,43.7,58100.0,27.1657,27.2092,27.1594,27.203,58100.0
2014-06-03 11:30:00,43.7,43.77,43.69,43.71,67200.0,27.203,27.2466,27.1968,27.2092,67200.0
2014-06-03 11:40:00,43.71,43.74,43.68,43.73,62400.0,27.2092,27.2279,27.1906,27.2217,62400.0
2014-06-03 11:50:00,43.73,43.79,43.72,43.79,32300.0,27.2217,27.259,27.2155,27.259,32300.0
2014-06-03 12:00:00,43.78,43.83,43.76,43.77,52000.0,27.2528,27.2839,27.2404,27.2466,52000.0
2014-06-03 12:10:00,43.77,43.81,43.76,43.76,32800.0,27.2466,27.2715,27.2404,27.2404,32800.0
2014-06-03 12:20:00,43.76,43.84,43.76,43.84,52400.0,27.2404,27.2902,27.2404,27.2902,52400.0
2014-06-03 12:30:00,43.84,43.85,43.78,43.8,42000.0,27.2902,27.2964,27.2528,27.2653,42000.0
2014-06-03 12:40:00,43.8,43.85,43.79,43.83,89400.0,27.2653,27.2964,27.259,27.2839,89400.0
2014-06-03 12:50:00,43.83,43.84,43.81,43.84,25600.0,27.2839,27.2902,27.2715,27.2902,25600.0
2014-06-03 13:00:00,43.84,43.85,43.81,43.84,28600.0,27.2902,27.2964,27.2715,27.2902,28600.0
2014-06-03 13:10:00,43.84,43.84,43.8,43.82,103300.0,27.2902,27.2902,27.2653,27.2777,103300.0
2014-06-03 13:20:00,43.81,43.83,43.8,43.82,43400.0,27.2715,27.2839,27.2653,27.2777,43400.0
2014-06-03 13:30:00,43.82,43.84,43.81,43.82,46200.0,27.2777,27.2902,27.2715,27.2777,46200.0
2014-06-03 13:40:00,43.83,43.84,43.79,43.8,85300.0,27.2839,27.2902,27.259,27.2653,85300.0
2014-06-03 13:50:00,43.81,43.84,43.8,43.81,74200.0,27.2715,27.2902,27.2653,27.2715,74200.0
2014-06-03 14:00:00,43.81,43.82,43.75,43.77,38700.0,27.2715,27.2777,27.2341,27.2466,38700.0
2014-06-03 14:10:00,43.76,43.77,43.72,43.72,31800.0,27.2404,27.2466,27.2155,27.2155,31800.0
2014-06-03 14:20:00,43.72,43.73,43.69,43.69,21300.0,27.2155,27.2217,27.1968,27.1968,21300.0
2014-06-03 14:30:00,43.7,43.78,43.69,43.77,52800.0,27.203,27.2528,27.1968,27.2466,52800.0
2014-06-03 14:40:00,43.78,43.78,43.73,43.73,53100.0,27.2528,27.2528,27.2217,27.2217,53100.0
2014-06-03 14:50:00,43.72,43.76,43.72,43.73,38400.0,27.2155,27.2404,27.2155,27.2217,38400.0
2014-06-03 15:00:00,43.73,43.74,43.69,43.69,48800.0,27.2217,27.2279,27.1968,27.1968,48800.0
2014-06-03 15:10:00,43.7,43.7,43.68,43.69,28400.0,27.203,27.203,27.1906,27.1968,28400.0
2014-06-03 15:20:00,43.69,43.69,43.64,43.64,57800.0,27.1968,27.1968,27.1657,27.1657,57800.0
2014-06-03 15:30:00,43.64,43.65,43.64,43.65,62100.0,27.1657,27.1719,27.1657,27.1719,62100.0
2014-06-03 15:40:00,43.64,43.65,43.62,43.63,72700.0,27.1657,27.1719,27.1532,27.1594,72700.0
2014-06-03 15:50:00,43.63,43.67,43.63,43.67,223200.0,27.1594,27.1843,27.1594,27.1843,223200.0
2014-06-04 09:30:00,43.65,43.79,43.59,43.69,122600.0,27.1719,27.259,27.1345,27.1968,122600.0
2014-06-04 09:40:00,43.68,43.77,43.64,43.69,65300.0,27.1906,27.2466,27.1657,27.1968,65300.0
2014-06-04 09:50:00,43.69,43.69,43.6,43.64,25800.0,27.1968,27.1968,27.1408,27.1657,25800.0
2014-06-04 10:00:00,43.65,43.66,43.6,43.62,64700.0,27.1719,27.1781,27.1408,27.1532,64700.0
2014-06-04 10:10:00,43.62,43.62,43.54,43.57,81300.0,27.1532,27.1532,27.1034,27.1221,81300.0
2014-06-04 10:20:00,43.56,43.58,43.5,43.55,128800.0,27.1159,27.1283,27.0785,27.1096,128800.0
2014-06-04 10:30:00,43.55,43.58,43.52,43.58,39000.0,27.1096,27.1283,27.091,27.1283,39000.0
2014-06-04 10:40:00,43.58,43.61,43.54,43.61,48500.0,27.1283,27.147,27.1034,27.147,48500.0
2014-06-04 10:50:00,43.61,43.63,43.57,43.6,41200.0,27.147,27.1594,27.1221,27.1408,41200.0
2014-06-04 11:00:00,43.6,43.63,43.59,43.62,29000.0,27.1408,27.1594,27.1345,27.1532,29000.0
2014-06-04 11:10:00,43.63,43.66,43.62,43.65,34100.0,27.1594,27.1781,27.1532,27.1719,34100.0
2014-06-04 11:20:00,43.64,43.64,43.57,43.59,28500.0,27.1657,27.1657,27.1221,27.1345,28500.0
2014-06-04 11:30:00,43.6,43.6,43.56,43.59,27300.0,27.1408,27.1408,27.1159,27.1345,27300.0
2014-06-04 11:40:00,43.58,43.64,43.58,43.62,56900.0,27.1283,27.1657,27.1283,27.1532,56900.0
2014-06-04 11:50:00,43.63,43.63,43.59,43.6,33400.0,27.1594,27.1594,27.1345,27.1408,33400.0
2014-06-04 12:00:00,43.6,43.64,43.58,43.61,38000.0,27.1408,27.1657,27.1283,27.147,38000.0
2014-06-04 12:10:00,43.61,43.61,43.55,43.57,31000.0,27.147,27.147,27.1096,27.1221,31000.0
2014-06-04 12:20:00,43.57,43.58,43.55,43.57,9700.0,27.1221,27.1283,27.1096,27.1221,9700.0
2014-06-04 12:30:00,43.58,43.63,43.58,43.63,21300.0,27.1283,27.1594,27.1283,27.1594,21300.0
2014-06-04 12:40:00,43.62,43.63,43.59,43.61,21600.0,27.1532,27.1594,27.1345,27.147,21600.0
2014-06-04 12:50:00,43.61,43.66,43.61,43.66,30300.0,27.147,27.1781,27.147,27.1781,30300.0
2014-06-04 13:00:00,43.66,43.67,43.64,43.65,18900.0,27.1781,27.1843,27.1657,27.1719,18900.0
2014-06-04 13:10:00,43.65,43.7,43.65,43.68,22600.0,27.1719,27.203,27.1719,27.1906,22600.0
2014-06-04 13:20:00,43.68,43.69,43.61,43.63,69700.0,27.1906,27.1968,27.147,27.1594,69700.0
2014-06-04 13:30:00,43.62,43.63,43.59,43.6,49400.0,27.1532,27.1594,27.1345,27.1408,49400.0
2014-06-04 13:40:00,43.61,43.61,43.57,43.58,53200.0,27.147,27.147,27.1221,27.1283,53200.0
2014-06-04 13:50:00,43.58,43.59,43.54,43.57,68000.0,27.1283,27.1345,27.1034,27.1221,68000.0
2014-06-04 14:00:00,43.57,43.57,43.52,43.53,42400.0,27.1221,27.1221,27.091,27.0972,42400.0
2014-06-04 14:10:00,43.53,43.57,43.53,43.57,27700.0,27.0972,27.1221,27.0972,27.1221,27700.0
2014-06-04 14:20:00,43.57,43.59,43.55,43.58,35700.0,27.1221,27.1345,27.1096,27.1283,35700.0
2014-06-04 14:30:00,43.58,43.61,43.57,43.59,40600.0,27.1283,27.147,27.1221,27.1345,40600.0
2014-06-04 14:40:00,43.59,43.6,43.56,43.58,34700.0,27.1345,27.1408,27.1159,27.1283,34700.0
2014-06-04 14:50:00,43.59,43.6,43.55,43.59,39300.0,27.1345,27.1408,27.1096,27.1345,39300.0
2014-06-04 15:00:00,43.58,43.61,43.57,43.59,62000.0,27.1283,27.147,27.1221,27.1345,62000.0
2014-06-04 15:10:00,43.59,43.62,43.57,43.61,99100.0,27.1345,27.1532,27.1221,27.147,99100.0
2014-06-04 15:20:00,43.61,43.62,43.55,43.55,229000.0,27.147,27.1532,27.1096,27.1096,229000.0
2014-06-04 15:30:00,43.56,43.62,43.54,43.62,161900.0,27.1159,27.1532,27.1034,27.1532,161900.0
2014-06-04 15:40:00,43.62,43.7,43.59,43.7,284500.0,27.1532,27.203,27.1345,27.203,284500.0
2014-06-04 15:50:00,43.7,43.75,43.67,43.72,532600.0,27.203,27.2341,27.1843,27.2155,532600.0
2014-06-05 09:30:00,43.64,43.82,43.62,43.78,97700.0,27.1657,27.2777,27.1532,27.2528,97700.0
2014-06-05 09:40:00,43.78,43.85,43.75,43.78,119100.0,27.2528,27.2964,27.2341,27.2528,119100.0
2014-06-05 09:50:00,43.79,43.81,43.77,43.81,62800.0,27.259,27.2715,27.2466,27.2715,62800.0
2014-06-05 10:00:00,43.81,43.84,43.78,43.83,85900.0,27.2715,27.2902,27.2528,27.2839,85900.0
2014-06-05 10:10:00,43.83,43.85,43.8,43.8,104400.0,27.2839,27.2964,27.2653,27.2653,104400.0
2014-06-05 10:20:00,43.81,43.91,43.75,43.86,196700.0,27.2715,27.3337,27.2341,27.3026,196700.0
2014-06-05 10:30:00,43.87,44.04,43.87,44.03,153900.0,27.3088,27.4147,27.3088,27.4084,153900.0
2014-06-05 10:40:00,44.04,44.09,44.02,44.07,152500.0,27.4147,27.4458,27.4022,27.4333,152500.0
2014-06-05 10:50:00,44.07,44.07,43.97,44.05,145100.0,27.4333,27.4333,27.3711,27.4209,145100.0
2014-06-05 11:00:00,44.05,44.13,44.04,44.13,68700.0,27.4209,27.4707,27.4147,27.4707,68700.0
2014-06-05 11:10:00,44.13,44.14,44.08,44.12,49600.0,27.4707,27.4769,27.4396,27.4645,49600.0
2014-06-05 11:20:00,44.12,44.12,44.04,44.06,71900.0,27.4645,27.4645,27.4147,27.4271,71900.0
2014-06-05 11:30:00,44.04,44.1,44.04,44.08,61000.0,27.4147,27.452,27.4147,27.4396,61000.0
2014-06-05 11:40:00,44.07,44.13,44.05,44.09,54600.0,27.4333,27.4707,27.4209,27.4458,54600.0
2014-06-05 11:50:00,44.08,44.12,44.08,44.11,38500.0,27.4396,27.4645,27.4396,27.4582,38500.0
2014-06-05 12:00:00,44.11,44.13,44.08,44.13,38200.0,27.4582,27.4707,27.4396,27.4707,38200.0
2014-06-05 12:10:00,44.12,44.13,44.06,44.09,71100.0,27.4645,27.4707,27.4271,27.4458,71100.0
2014-06-05 12:20:00,44.09,44.17,44.09,44.16,38000.0,27.4458,27.4956,27.4458,27.4894,38000.0
2014-06-05 12:30:00,44.16,44.17,44.12,44.14,39600.0,27.4894,27.4956,27.4645,27.4769,39600.0
2014-06-05 12:40:00,44.14,44.17,44.14,44.16,37700.0,27.4769,27.4956,27.4769,27.4894,37700.0
2014-06-05 12:50:00,44.16,44.18,44.14,44.18,74000.0,27.4894,27.5018,27.4769,27.5018,74000.0
2014-06-05 13:00:00,44.17,44.18,44.15,44.16,17600.0,27.4956,27.5018,27.4831,27.4894,17600.0
2014-06-05 13:10:00,44.15,44.16,44.14,44.16,25300.0,27.4831,27.4894,27.4769,27.4894,25300.0
2014-06-05 13:20:00,44.16,44.2,44.14,44.18,68800.0,27.4894,27.5143,27.4769,27.5018,68800.0
2014-06-05 13:30:00,44.18,44.2,44.15,44.18,40700.0,27.5018,27.5143,27.4831,27.5018,40700.0
2014-06-05 13:40:00,44.18,44.25,44.18,44.25,75500.0,27.5018,27.5454,27.5018,27.5454,75500.0
2014-06-05 13:50:00,44.25,44.25,44.23,44.24,44500.0,27.5454,27.5454,27.5329,27.5392,44500.0
2014-06-05 14:00:00,44.23,44.28,44.23,44.25,58300.0,27.5329,27.5641,27.5329,27.5454,58300.0
2014-06-05 14:10:00,44.25,44.26,44.24,44.26,30900.0,27.5454,27.5516,27.5392,27.5516,30900.0
2014-06-05 14:20:00,44.26,44.26,44.24,44.24,48700.0,27.5516,27.5516,27.5392,27.5392,48700.0
2014-06-05 14:30:00,44.24,44.25,44.21,44.24,70000.0,27.5392,27.5454,27.5205,27.5392,70000.0
2014-06-05 14:40:00,44.24,44.24,44.21,44.23,82500.0,27.5392,27.5392,27.5205,27.5329,82500.0
2014-06-05 14:50:00,44.22,44.23,44.22,44.23,32500.0,27.5267,27.5329,27.5267,27.5329,32500.0
2014-06-05 15:00:00,44.22,44.23,44.13,44.14,75200.0,27.5267,27.5329,27.4707,27.4769,75200.0
2014-06-05 15:10:00,44.14,44.16,44.13,44.14,38300.0,27.4769,27.4894,27.4707,27.4769,38300.0
2014-06-05 15:20:00,44.13,44.14,44.12,44.13,28600.0,27.4707,27.4769,27.4645,27.4707,28600.0
2014-06-05 15:30:00,44.12,44.13,44.11,44.12,99000.0,27.4645,27.4707,27.4582,27.4645,99000.0
2014-06-05 15:40:00,44.11,44.14,44.09,44.14,138600.0,27.4582,27.4769,27.4458,27.4769,138600.0
2014-06-05 15:50:00,44.13,44.15,44.12,44.12,283700.0,27.4707,27.4831,27.4645,27.4645,283700.0
2014-06-06 09:30:00,44.24,44.41,44.2,44.25,274400.0,27.5392,27.645,27.5143,27.5454,274400.0
2014-06-06 09:40:00,44.26,44.29,44.15,44.17,202300.0,27.5516,27.5703,27.4831,27.4956,202300.0
2014-06-06 09:50:00,44.18,44.35,44.18,44.31,155600.0,27.5018,27.6076,27.5018,27.5827,155600.0
2014-06-06 10:00:00,44.31,44.4,44.31,44.4,117300.0,27.5827,27.6388,27.5827,27.6388,117300.0
2014-06-06 10:10:00,44.4,44.46,44.33,44.34,193800.0,27.6388,27.6761,27.5952,27.6014,193800.0
2014-06-06 10:20:00,44.33,44.36,44.31,44.32,75300.0,27.5952,27.6139,27.5827,27.589,75300.0
2014-06-06 10:30:00,44.33,44.39,44.31,44.34,121800.0,27.5952,27.6325,27.5827,27.6014,121800.0
2014-06-06 10:40:00,44.34,44.4,44.32,44.36,54700.0,27.6014,27.6388,27.589,27.6139,54700.0
2014-06-06 10:50:00,44.37,44.39,44.34,44.39,47000.0,27.6201,27.6325,27.6014,27.6325,47000.0
2014-06-06 11:00:00,44.38,44.38,44.33,44.33,48100.0,27.6263,27.6263,27.5952,27.5952,48100.0
2014-06-06 11:10:00,44.34,44.34,44.27,44.28,82100.0,27.6014,27.6014,27.5578,27.5641,82100.0
2014-06-06 11:20:00,44.28,44.28,44.22,44.23,76600.0,27.5641,27.5641,27.5267,27.5329,76600.0
2014-06-06 11:30:00,44.22,44.23,44.14,44.14,68800.0,27.5267,27.5329,27.4769,27.4769,68800.0
2014-06-06 11:40:00,44.15,44.2,44.13,44.17,40300.0,27.4831,27.5143,27.4707,27.4956,40300.0
2014-06-06 11:50:00,44.18,44.19,44.14,44.14,50500.0,27.5018,27.508,27.4769,27.4769,50500.0
2014-06-06 12:00:00,44.15,44.15,44.12,44.13,41700.0,27.4831,27.4831,27.4645,27.4707,41700.0
2014-06-06 12:10:00,44.13,44.16,44.13,44.15,25600.0,27.4707,27.4894,27.4707,27.4831,25600.0
2014-06-06 12:20:00,44.15,44.17,44.14,44.15,43800.0,27.4831,27.4956,27.4769,27.4831,43800.0
2014-06-06 12:30:00,44.14,44.16,44.13,44.14,42600.0,27.4769,27.4894,27.4707,27.4769,42600.0
2014-06-06 12:40:00,44.14,44.14,44.13,44.14,23700.0,27.4769,27.4769,27.4707,27.4769,23700.0
2014-06-06 12:50:00,44.14,44.14,44.07,44.09,98400.0,27.4769,27.4769,27.4333,27.4458,98400.0
2014-06-06 13:00:00,44.08,44.09,44.05,44.09,55700.0,27.4396,27.4458,27.4209,27.4458,55700.0
2014-06-06 13:10:00,44.09,44.13,44.08,44.13,17100.0,27.4458,27.4707,27.4396,27.4707,17100.0
2014-06-06 13:20:00,44.13,44.13,44.07,44.07,58600.0,27.4707,27.4707,27.4333,27.4333,58600.0
2014-06-06 13:30:00,44.08,44.09,44.03,44.03,41200.0,27.4396,27.4458,27.4084,27.4084,41200.0
2014-06-06 13:40:00,44.04,44.06,44.03,44.06,40400.0,27.4147,27.4271,27.4084,27.4271,40400.0
2014-06-06 13:50:00,44.04,44.06,44.03,44.03,29400.0,27.4147,27.4271,27.4084,27.4084,29400.0
2014-06-06 14:00:00,44.03,44.05,44.0,44.01,60300.0,27.4084,27.4209,27.3898,27.396,60300.0
2014-06-06 14:10:00,44.0,44.01,44.0,44.01,24500.0,27.3898,27.396,27.3898,27.396,24500.0
2014-06-06 14:20:00,44.01,44.01,44.0,44.0,35200.0,27.396,27.396,27.3898,27.3898,35200.0
2014-06-06 14:30:00,44.0,44.01,43.97,43.97,55700.0,27.3898,27.396,27.3711,27.3711,55700.0
2014-06-06 14:40:00,43.97,43.98,43.94,43.95,44900.0,27.3711,27.3773,27.3524,27.3586,44900.0
2014-06-06 14:50:00,43.95,43.97,43.94,43.97,29000.0,27.3586,27.3711,27.3524,27.3711,29000.0
2014-06-06 15:00:00,43.98,43.99,43.97,43.98,62400.0,27.3773,27.3835,27.3711,27.3773,62400.0
2014-06-06 15:10:00,43.98,43.98,43.94,43.97,64800.0,27.3773,27.3773,27.3524,27.3711,64800.0
2014-06-06 15:20:00,43.97,43.99,43.95,43.96,69000.0,27.3711,27.3835,27.3586,27.3649,69000.0
2014-06-06 15:30:00,43.95,43.96,43.88,43.89,89400.0,27.3586,27.3649,27.3151,27.3213,89400.0
2014-06-06 15:40:00,43.88,43.89,43.82,43.87,227500.0,27.3151,27.3213,27.2777,27.3088,227500.0
2014-06-06 15:50:00,43.86,43.88,43.81,43.87,233400.0,27.3026,27.3151,27.2715,27.3088,233400.0
2014-06-09 09:30:00,43.76,43.87,43.75,43.75,132600.0,27.2404,27.3088,27.2341,27.2341,132600.0
2014-06-09 09:40:00,43.75,43.88,43.75,43.84,161400.0,27.2341,27.3151,27.2341,27.2902,161400.0
2014-06-09 09:50:00,43.84,43.86,43.79,43.81,130100.0,27.2902,27.3026,27.259,27.2715,130100.0
2014-06-09 10:00:00,43.8,43.85,43.79,43.84,165200.0,27.2653,27.2964,27.259,27.2902,165200.0
2014-06-09 10:10:00,43.83,43.84,43.68,43.7,170800.0,27.2839,27.2902,27.1906,27.203,170800.0
2014-06-09 10:20:00,43.71,43.71,43.64,43.66,77500.0,27.2092,27.2092,27.1657,27.1781,77500.0
2014-06-09 10:30:00,43.66,43.66,43.52,43.53,321000.0,27.1781,27.1781,27.091,27.0972,321000.0
2014-06-09 10:40:00,43.54,43.58,43.53,43.57,92600.0,27.1034,27.1283,27.0972,27.1221,92600.0
2014-06-09 10:50:00,43.56,43.61,43.56,43.58,70600.0,27.1159,27.147,27.1159,27.1283,70600.0
2014-06-09 11:00:00,43.58,43.62,43.57,43.61,68900.0,27.1283,27.1532,27.1221,27.147,68900.0
2014-06-09 11:10:00,43.6,43.62,43.56,43.58,44800.0,27.1408,27.1532,27.1159,27.1283,44800.0
2014-06-09 11:20:00,43.58,43.59,43.51,43.52,127700.0,27.1283,27.1345,27.0847,27.091,127700.0
2014-06-09 11:30:00,43.53,43.54,43.46,43.48,136300.0,27.0972,27.1034,27.0536,27.0661,136300.0
2014-06-09 11:40:00,43.48,43.51,43.45,43.46,88500.0,27.0661,27.0847,27.0474,27.0536,88500.0
2014-06-09 11:50:00,43.46,43.46,43.41,43.43,94700.0,27.0536,27.0536,27.0225,27.0349,94700.0
2014-06-09 12:00:00,43.43,43.47,43.42,43.44,66900.0,27.0349,27.0598,27.0287,27.0412,66900.0
2014-06-09 12:10:00,43.45,43.45,43.41,43.43,61800.0,27.0474,27.0474,27.0225,27.0349,61800.0
2014-06-09 12:20:00,43.43,43.45,43.42,43.43,33200.0,27.0349,27.0474,27.0287,27.0349,33200.0
2014-06-09 12:30:00,43.42,43.49,43.42,43.48,78100.0,27.0287,27.0723,27.0287,27.0661,78100.0
2014-06-09 12:40:00,43.47,43.49,43.46,43.47,33700.0,27.0598,27.0723,27.0536,27.0598,33700.0
2014-06-09 12:50:00,43.48,43.5,43.46,43.47,122400.0,27.0661,27.0785,27.0536,27.0598,122400.0
2014-06-09 13:00:00,43.47,43.5,43.45,43.49,37700.0,27.0598,27.0785,27.0474,27.0723,37700.0
2014-06-09 13:10:00,43.5,43.56,43.48,43.56,33200.0,27.0785,27.1159,27.0661,27.1159,33200.0
2014-06-09 13:20:00,43.56,43.59,43.55,43.59,50100.0,27.1159,27.1345,27.1096,27.1345,50100.0
2014-06-09 13:30:00,43.59,43.59,43.51,43.54,70500.0,27.1345,27.1345,27.0847,27.1034,70500.0
2014-06-09 13:40:00,43.55,43.56,43.51,43.53,40600.0,27.1096,27.1159,27.0847,27.0972,40600.0
2014-06-09 13:50:00,43.54,43.55,43.52,43.54,40800.0,27.1034,27.1096,27.091,27.1034,40800.0
2014-06-09 14:00:00,43.55,43.55,43.5,43.51,49300.0,27.1096,27.1096,27.0785,27.0847,49300.0
2014-06-09 14:10:00,43.51,43.57,43.51,43.53,66700.0,27.0847,27.1221,27.0847,27.0972,66700.0
2014-06-09 14:20:00,43.53,43.54,43.51,43.54,33800.0,27.0972,27.1034,27.0847,27.1034,33800.0
2014-06-09 14:30:00,43.55,43.55,43.5,43.5,90900.0,27.1096,27.1096,27.0785,27.0785,90900.0
2014-06-09 14:40:00,43.5,43.52,43.48,43.52,61200.0,27.0785,27.091,27.0661,27.091,61200.0
2014-06-09 14:50:00,43.52,43.55,43.52,43.55,94000.0,27.091,27.1096,27.091,27.1096,94000.0
2014-06-09 15:00:00,43.55,43.57,43.54,43.57,34600.0,27.1096,27.1221,27.1034,27.1221,34600.0
2014-06-09 15:10:00,43.57,43.59,43.55,43.59,48800.0,27.1221,27.1345,27.1096,27.1345,48800.0
2014-06-09 15:20:00,43.59,43.65,43.59,43.63,62900.0,27.1345,27.1719,27.1345,27.1594,62900.0
2014-06-09 15:30:00,43.64,43.66,43.62,43.65,65500.0,27.1657,27.1781,27.1532,27.1719,65500.0
2014-06-09 15:40:00,43.65,43.68,43.64,43.67,99700.0,27.1719,27.1906,27.1657,27.1843,99700.0
2014-06-09 15:50:00,43.67,43.68,43.6,43.63,230100.0,27.1843,27.1906,27.1408,27.1594,230100.0
2014-06-10 09:30:00,43.47,43.64,43.45,43.57,173300.0,27.0598,27.1657,27.0474,27.1221,173300.0
2014-06-10 09:40:00,43.58,43.62,43.53,43.61,112500.0,27.1283,27.1532,27.0972,27.147,112500.0
2014-06-10 09:50:00,43.61,43.7,43.56,43.67,85100.0,27.147,27.203,27.1159,27.1843,85100.0
2014-06-10 10:00:00,43.68,43.68,43.57,43.62,85300.0,27.1906,27.1906,27.1221,27.1532,85300.0
2014-06-10 10:10:00,43.61,43.7,43.59,43.66,58700.0,27.147,27.203,27.1345,27.1781,58700.0
2014-06-10 10:20:00,43.67,43.7,43.62,43.65,112800.0,27.1843,27.203,27.1532,27.1719,112800.0
2014-06-10 10:30:00,43.66,43.75,43.66,43.7,64700.0,27.1781,27.2341,27.1781,27.203,64700.0
2014-06-10 10:40:00,43.7,43.75,43.69,43.72,92400.0,27.203,27.2341,27.1968,27.2155,92400.0
2014-06-10 10:50:00,43.71,43.75,43.7,43.71,53800.0,27.2092,27.2341,27.203,27.2092,53800.0
2014-06-10 11:00:00,43.72,43.77,43.72,43.73,42400.0,27.2155,27.2466,27.2155,27.2217,42400.0
2014-06-10 11:10:00,43.72,43.76,43.72,43.72,28100.0,27.2155,27.2404,27.2155,27.2155,28100.0
2014-06-10 11:20:00,43.72,43.76,43.71,43.76,27800.0,27.2155,27.2404,27.2092,27.2404,27800.0
2014-06-10 11:30:00,43.76,43.78,43.71,43.77,55300.0,27.2404,27.2528,27.2092,27.2466,55300.0
2014-06-10 11:40:00,43.78,43.79,43.72,43.76,53300.0,27.2528,27.259,27.2155,27.2404,53300.0
2014-06-10 11:50:00,43.75,43.78,43.72,43.73,36600.0,27.2341,27.2528,27.2155,27.2217,36600.0
2014-06-10 12:00:00,43.74,43.75,43.68,43.69,42000.0,27.2279,27.2341,27.1906,27.1968,42000.0
2014-06-10 12:10:00,43.69,43.7,43.63,43.66,81000.0,27.1968,27.203,27.1594,27.1781,81000.0
2014-06-10 12:20:00,43.66,43.71,43.64,43.7,43300.0,27.1781,27.2092,27.1657,27.203,43300.0
2014-06-10 12:30:00,43.7,43.71,43.69,43.7,31100.0,27.203,27.2092,27.1968,27.203,31100.0
2014-06-10 12:40:00,43.69,43.71,43.68,43.68,35600.0,27.1968,27.2092,27.1906,27.1906,35600.0
2014-06-10 12:50:00,43.68,43.69,43.59,43.59,61100.0,27.1906,27.1968,27.1345,27.1345,61100.0
2014-06-10 13:00:00,43.6,43.64,43.6,43.62,27100.0,27.1408,27.1657,27.1408,27.1532,27100.0
2014-06-10 13:10:00,43.61,43.61,43.54,43.56,51800.0,27.147,27.147,27.1034,27.1159,51800.0
2014-06-10 13:20:00,43.56,43.57,43.5,43.5,38000.0,27.1159,27.1221,27.0785,27.0785,38000.0
2014-06-10 13:30:00,43.51,43.55,43.49,43.53,97800.0,27.0847,27.1096,27.0723,27.0972,97800.0
2014-06-10 13:40:00,43.52,43.57,43.52,43.57,35800.0,27.091,27.1221,27.091,27.1221,35800.0
2014-06-10 13:50:00,43.56,43.57,43.55,43.57,34000.0,27.1159,27.1221,27.1096,27.1221,34000.0
2014-06-10 14:00:00,43.57,43.61,43.56,43.6,40800.0,27.1221,27.147,27.1159,27.1408,40800.0
2014-06-10 14:10:00,43.61,43.61,43.6,43.6,19100.0,27.147,27.147,27.1408,27.1408,19100.0
2014-06-10 14:20:00,43.61,43.63,43.6,43.63,44300.0,27.147,27.1594,27.1408,27.1594,44300.0
2014-06-10 14:30:00,43.63,43.63,43.59,43.59,38800.0,27.1594,27.1594,27.1345,27.1345,38800.0
2014-06-10 14:40:00,43.59,43.62,43.59,43.61,26600.0,27.1345,27.1532,27.1345,27.147,26600.0
2014-06-10 14:50:00,43.61,43.62,43.59,43.6,38600.0,27.147,27.1532,27.1345,27.1408,38600.0
2014-06-10 15:00:00,43.59,43.61,43.58,43.6,40200.0,27.1345,27.147,27.1283,27.1408,40200.0
2014-06-10 15:10:00,43.61,43.61,43.57,43.61,58100.0,27.147,27.147,27.1221,27.147,58100.0
2014-06-10 15:20:00,43.61,43.64,43.59,43.61,44000.0,27.147,27.1657,27.1345,27.147,44000.0
2014-06-10 15:30:00,43.61,43.61,43.59,43.59,37100.0,27.147,27.147,27.1345,27.1345,37100.0
2014-06-10 15:40:00,43.59,43.6,43.57,43.6,93000.0,27.1345,27.1408,27.1221,27.1408,93000.0
2014-06-10 15:50:00,43.6,43.66,43.59,43.61,482000.0,27.1408,27.1781,27.1345,27.147,482000.0
2014-06-11 09:30:00,43.58,43.61,43.46,43.47,157300.0,27.1283,27.147,27.0536,27.0598,157300.0
2014-06-11 09:40:00,43.46,43.49,43.4,43.42,88700.0,27.0536,27.0723,27.0163,27.0287,88700.0
2014-06-11 09:50:00,43.42,43.44,43.37,43.41,73300.0,27.0287,27.0412,26.9976,27.0225,73300.0
2014-06-11 10:00:00,43.41,43.41,43.28,43.29,72400.0,27.0225,27.0225,26.9416,26.9478,72400.0
2014-06-11 10:10:00,43.29,43.33,43.26,43.29,83100.0,26.9478,26.9727,26.9291,26.9478,83100.0
2014-06-11 10:20:00,43.29,43.3,43.2,43.22,120900.0,26.9478,26.954,26.8918,26.9042,120900.0
2014-06-11 10:30:00,43.23,43.23,43.17,43.19,55300.0,26.9104,26.9104,26.8731,26.8855,55300.0
2014-06-11 10:40:00,43.18,43.2,43.15,43.16,48200.0,26.8793,26.8918,26.8606,26.8669,48200.0
2014-06-11 10:50:00,43.16,43.26,43.16,43.26,151000.0,26.8669,26.9291,26.8669,26.9291,151000.0
2014-06-11 11:00:00,43.25,43.25,43.19,43.23,50700.0,26.9229,26.9229,26.8855,26.9104,50700.0
2014-06-11 11:10:00,43.22,43.28,43.22,43.28,35200.0,26.9042,26.9416,26.9042,26.9416,35200.0
2014-06-11 11:20:00,43.27,43.28,43.23,43.26,47000.0,26.9353,26.9416,26.9104,26.9291,47000.0
2014-06-11 11:30:00,43.26,43.32,43.24,43.32,81500.0,26.9291,26.9665,26.9167,26.9665,81500.0
2014-06-11 11:40:00,43.32,43.38,43.3,43.37,61900.0,26.9665,27.0038,26.954,26.9976,61900.0
2014-06-11 11:50:00,43.38,43.4,43.34,43.38,49900.0,27.0038,27.0163,26.9789,27.0038,49900.0
2014-06-11 12:00:00,43.38,43.39,43.35,43.37,28400.0,27.0038,27.01,26.9851,26.9976,28400.0
2014-06-11 12:10:00,43.37,43.48,43.36,43.47,115500.0,26.9976,27.0661,26.9914,27.0598,115500.0
2014-06-11 12:20:00,43.47,43.48,43.46,43.46,26200.0,27.0598,27.0661,27.0536,27.0536,26200.0
2014-06-11 12:30:00,43.47,43.47,43.41,43.41,64100.0,27.0598,27.0598,27.0225,27.0225,64100.0
2014-06-11 12:40:00,43.41,43.44,43.41,43.41,21000.0,27.0225,27.0412,27.0225,27.0225,21000.0
2014-06-11 12:50:00,43.41,43.44,43.41,43.41,43800.0,27.0225,27.0412,27.0225,27.0225,43800.0
2014-06-11 13:00:00,43.41,43.43,43.37,43.38,36900.0,27.0225,27.0349,26.9976,27.0038,36900.0
2014-06-11 13:10:00,43.38,43.39,43.35,43.39,27400.0,27.0038,27.01,26.9851,27.01,27400.0
2014-06-11 13:20:00,43.39,43.4,43.37,43.38,16500.0,27.01,27.0163,26.9976,27.0038,16500.0
2014-06-11 13:30:00,43.39,43.4,43.37,43.38,34800.0,27.01,27.0163,26.9976,27.0038,34800.0
2014-06-11 13:40:00,43.38,43.41,43.37,43.37,31200.0,27.0038,27.0225,26.9976,26.9976,31200.0
2014-06-11 13:50:00,43.36,43.39,43.35,43.35,42300.0,26.9914,27.01,26.9851,26.9851,42300.0
2014-06-11 14:00:00,43.36,43.36,43.31,43.33,56200.0,26.9914,26.9914,26.9602,26.9727,56200.0
2014-06-11 14:10:00,43.33,43.34,43.28,43.28,79800.0,26.9727,26.9789,26.9416,26.9416,79800.0
2014-06-11 14:20:00,43.27,43.3,43.25,43.3,58300.0,26.9353,26.954,26.9229,26.954,58300.0
2014-06-11 14:30:00,43.3,43.3,43.21,43.24,136500.0,26.954,26.954,26.898,26.9167,136500.0
2014-06-11 14:40:00,43.23,43.25,43.23,43.23,40900.0,26.9104,26.9229,26.9104,26.9104,40900.0
2014-06-11 14:50:00,43.24,43.26,43.23,43.24,38600.0,26.9167,26.9291,26.9104,26.9167,38600.0
2014-06-11 15:00:00,43.25,43.25,43.23,43.24,30700.0,26.9229,26.9229,26.9104,26.9167,30700.0
2014-06-11 15:10:00,43.24,43.27,43.21,43.22,66200.0,26.9167,26.9353,26.898,26.9042,66200.0
2014-06-11 15:20:00,43.22,43.22,43.19,43.2,106500.0,26.9042,26.9042,26.8855,26.8918,106500.0
2014-06-11 15:30:00,43.2,43.21,43.14,43.16,170800.0,26.8918,26.898,26.8544,26.8669,170800.0
2014-06-11 15:40:00,43.16,43.17,43.14,43.15,170200.0,26.8669,26.8731,26.8544,26.8606,170200.0
2014-06-11 15:50:00,43.15,43.16,43.09,43.1,297000.0,26.8606,26.8669,26.8233,26.8295,297000.0
2014-06-12 09:30:00,43.12,43.23,43.03,43.05,157200.0,26.842,26.9104,26.7859,26.7984,157200.0
2014-06-12 09:40:00,43.04,43.06,42.95,43.02,209800.0,26.7922,26.8046,26.7361,26.7797,209800.0
2014-06-12 09:50:00,43.02,43.04,42.88,42.89,197700.0,26.7797,26.7922,26.6926,26.6988,197700.0
2014-06-12 10:00:00,42.89,42.98,42.85,42.85,107500.0,26.6988,26.7548,26.6739,26.6739,107500.0
2014-06-12 10:10:00,42.84,42.87,42.81,42.81,106300.0,26.6677,26.6863,26.649,26.649,106300.0
2014-06-12 10:20:00,42.81,42.93,42.78,42.93,139700.0,26.649,26.7237,26.6303,26.7237,139700.0
2014-06-12 10:30:00,42.93,42.97,42.91,42.92,100100.0,26.7237,26.7486,26.7112,26.7175,100100.0
2014-06-12 10:40:00,42.92,42.97,42.89,42.91,105200.0,26.7175,26.7486,26.6988,26.7112,105200.0
2014-06-12 10:50:00,42.92,42.92,42.88,42.9,75300.0,26.7175,26.7175,26.6926,26.705,75300.0
2014-06-12 11:00:00,42.9,42.92,42.89,42.92,65300.0,26.705,26.7175,26.6988,26.7175,65300.0
2014-06-12 11:10:00,42.92,42.99,42.91,42.99,77300.0,26.7175,26.761,26.7112,26.761,77300.0
2014-06-12 11:20:00,42.99,43.09,42.97,43.08,122600.0,26.761,26.8233,26.7486,26.8171,122600.0
2014-06-12 11:30:00,43.09,43.09,43.04,43.06,65400.0,26.8233,26.8233,26.7922,26.8046,65400.0
2014-06-12 11:40:00,43.05,43.09,43.04,43.09,52600.0,26.7984,26.8233,26.7922,26.8233,52600.0
2014-06-12 11:50:00,43.09,43.09,43.01,43.05,61200.0,26.8233,26.8233,26.7735,26.7984,61200.0
2014-06-12 12:00:00,43.05,43.09,43.04,43.08,85000.0,26.7984,26.8233,26.7922,26.8171,85000.0
2014-06-12 12:10:00,43.07,43.08,43.02,43.05,56800.0,26.8108,26.8171,26.7797,26.7984,56800.0
2014-06-12 12:20:00,43.05,43.14,43.05,43.14,71000.0,26.7984,26.8544,26.7984,26.8544,71000.0
2014-06-12 12:30:00,43.14,43.19,43.13,43.19,48700.0,26.8544,26.8855,26.8482,26.8855,48700.0
2014-06-12 12:40:00,43.19,43.29,43.18,43.19,104600.0,26.8855,26.9478,26.8793,26.8855,104600.0
2014-06-12 12:50:00,43.18,43.21,43.15,43.2,84600.0,26.8793,26.898,26.8606,26.8918,84600.0
2014-06-12 13:00:00,43.2,43.26,43.17,43.26,45000.0,26.8918,26.9291,26.8731,26.9291,45000.0
2014-06-12 13:10:00,43.26,43.34,43.25,43.33,71100.0,26.9291,26.9789,26.9229,26.9727,71100.0
2014-06-12 13:20:00,43.33,43.37,43.3,43.37,51500.0,26.9727,26.9976,26.954,26.9976,51500.0
2014-06-12 13:30:00,43.37,43.39,43.34,43.39,96400.0,26.9976,27.01,26.9789,27.01,96400.0
2014-06-12 13:40:00,43.39,43.42,43.38,43.38,80200.0,27.01,27.0287,27.0038,27.0038,80200.0
2014-06-12 13:50:00,43.38,43.41,43.32,43.38,130600.0,27.0038,27.0225,26.9665,27.0038,130600.0
2014-06-12 14:00:00,43.38,43.5,43.37,43.47,78500.0,27.0038,27.0785,26.9976,27.0598,78500.0
2014-06-12 14:10:00,43.46,43.61,43.46,43.58,120400.0,27.0536,27.147,27.0536,27.1283,120400.0
2014-06-12 14:20:00,43.58,43.59,43.51,43.53,82100.0,27.1283,27.1345,27.0847,27.0972,82100.0
2014-06-12 14:30:00,43.53,43.55,43.49,43.5,69600.0,27.0972,27.1096,27.0723,27.0785,69600.0
2014-06-12 14:40:00,43.51,43.52,43.49,43.49,49300.0,27.0847,27.091,27.0723,27.0723,49300.0
2014-06-12 14:50:00,43.49,43.5,43.47,43.49,52500.0,27.0723,27.0785,27.0598,27.0723,52500.0
2014-06-12 15:00:00,43.49,43.49,43.44,43.44,66800.0,27.0723,27.0723,27.0412,27.0412,66800.0
2014-06-12 15:10:00,43.44,43.49,43.41,43.48,70000.0,27.0412,27.0723,27.0225,27.0661,70000.0
2014-06-12 15:20:00,43.49,43.49,43.43,43.43,85800.0,27.0723,27.0723,27.0349,27.0349,85800.0
2014-06-12 15:30:00,43.44,43.44,43.38,43.39,99900.0,27.0412,27.0412,27.0038,27.01,99900.0
2014-06-12 15:40:00,43.39,43.49,43.38,43.47,149300.0,27.01,27.0723,27.0038,27.0598,149300.0
2014-06-12 15:50:00,43.47,43.49,43.44,43.48,381400.0,27.0598,27.0723,27.0412,27.0661,381400.0
2014-06-13 09:30:00,43.45,43.46,43.27,43.35,87900.0,27.0474,27.0536,26.9353,26.9851,87900.0
2014-06-13 09:40:00,43.36,43.36,43.24,43.29,102400.0,26.9914,26.9914,26.9167,26.9478,102400.0
2014-06-13 09:50:00,43.3,43.38,43.29,43.37,64400.0,26.954,27.0038,26.9478,26.9976,64400.0
2014-06-13 10:00:00,43.38,43.58,43.35,43.55,106900.0,27.0038,27.1283,26.9851,27.1096,106900.0
2014-06-13 10:10:00,43.55,43.62,43.52,43.59,63600.0,27.1096,27.1532,27.091,27.1345,63600.0
2014-06-13 10:20:00,43.58,43.66,43.57,43.58,57400.0,27.1283,27.1781,27.1221,27.1283,57400.0
2014-06-13 10:30:00,43.58,43.69,43.57,43.66,49900.0,27.1283,27.1968,27.1221,27.1781,49900.0
2014-06-13 10:40:00,43.66,43.66,43.6,43.65,42600.0,27.1781,27.1781,27.1408,27.1719,42600.0
2014-06-13 10:50:00,43.64,43.69,43.62,43.65,24400.0,27.1657,27.1968,27.1532,27.1719,24400.0
2014-06-13 11:00:00,43.65,43.69,43.64,43.69,20800.0,27.1719,27.1968,27.1657,27.1968,20800.0
2014-06-13 11:10:00,43.69,43.71,43.65,43.66,46800.0,27.1968,27.2092,27.1719,27.1781,46800.0
2014-06-13 11:20:00,43.65,43.69,43.65,43.65,27100.0,27.1719,27.1968,27.1719,27.1719,27100.0
2014-06-13 11:30:00,43.64,43.65,43.56,43.61,77400.0,27.1657,27.1719,27.1159,27.147,77400.0
2014-06-13 11:40:00,43.61,43.65,43.59,43.62,64800.0,27.147,27.1719,27.1345,27.1532,64800.0
2014-06-13 11:50:00,43.62,43.67,43.62,43.63,61500.0,27.1532,27.1843,27.1532,27.1594,61500.0
2014-06-13 12:00:00,43.63,43.68,43.63,43.64,37200.0,27.1594,27.1906,27.1594,27.1657,37200.0
2014-06-13 12:10:00,43.64,43.66,43.61,43.63,70600.0,27.1657,27.1781,27.147,27.1594,70600.0
2014-06-13 12:20:00,43.63,43.66,43.61,43.63,20800.0,27.1594,27.1781,27.147,27.1594,20800.0
2014-06-13 12:30:00,43.63,43.63,43.57,43.57,27100.0,27.1594,27.1594,27.1221,27.1221,27100.0
2014-06-13 12:40:00,43.57,43.63,43.55,43.62,26800.0,27.1221,27.1594,27.1096,27.1532,26800.0
2014-06-13 12:50:00,43.61,43.64,43.59,43.64,42200.0,27.147,27.1657,27.1345,27.1657,42200.0
2014-06-13 13:00:00,43.64,43.65,43.55,43.55,24300.0,27.1657,27.1719,27.1096,27.1096,24300.0
2014-06-13 13:10:00,43.56,43.57,43.51,43.56,35500.0,27.1159,27.1221,27.0847,27.1159,35500.0
2014-06-13 13:20:00,43.56,43.59,43.54,43.59,19000.0,27.1159,27.1345,27.1034,27.1345,19000.0
2014-06-13 13:30:00,43.58,43.59,43.54,43.59,75900.0,27.1283,27.1345,27.1034,27.1345,75900.0
2014-06-13 13:40:00,43.59,43.65,43.58,43.62,20800.0,27.1345,27.1719,27.1283,27.1532,20800.0
2014-06-13 13:50:00,43.62,43.63,43.57,43.58,24900.0,27.1532,27.1594,27.1221,27.1283,24900.0
2014-06-13 14:00:00,43.57,43.6,43.55,43.55,73200.0,27.1221,27.1408,27.1096,27.1096,73200.0
2014-06-13 14:10:00,43.55,43.6,43.54,43.59,78600.0,27.1096,27.1408,27.1034,27.1345,78600.0
2014-06-13 14:20:00,43.58,43.6,43.58,43.59,20000.0,27.1283,27.1408,27.1283,27.1345,20000.0
2014-06-13 14:30:00,43.59,43.6,43.57,43.58,41300.0,27.1345,27.1408,27.1221,27.1283,41300.0
2014-06-13 14:40:00,43.58,43.59,43.55,43.58,34000.0,27.1283,27.1345,27.1096,27.1283,34000.0
2014-06-13 14:50:00,43.58,43.59,43.56,43.58,32000.0,27.1283,27.1345,27.1159,27.1283,32000.0
2014-06-13 15:00:00,43.59,43.61,43.55,43.61,72000.0,27.1345,27.147,27.1096,27.147,72000.0
2014-06-13 15:10:00,43.61,43.61,43.53,43.54,85000.0,27.147,27.147,27.0972,27.1034,85000.0
2014-06-13 15:20:00,43.55,43.58,43.53,43.56,80800.0,27.1096,27.1283,27.0972,27.1159,80800.0
2014-06-13 15:30:00,43.56,43.57,43.54,43.55,91300.0,27.1159,27.1221,27.1034,27.1096,91300.0
2014-06-13 15:40:00,43.56,43.56,43.48,43.5,142900.0,27.1159,27.1159,27.0661,27.0785,142900.0
2014-06-13 15:50:00,43.5,43.53,43.48,43.52,297800.0,27.0785,27.0972,27.0661,27.091,297800.0
2014-06-16 09:30:00,43.52,43.74,43.45,43.74,118900.0,27.091,27.2279,27.0474,27.2279,118900.0
2014-06-16 09:40:00,43.73,43.84,43.64,43.83,101900.0,27.2217,27.2902,27.1657,27.2839,101900.0
2014-06-16 09:50:00,43.84,43.91,43.82,43.86,114000.0,27.2902,27.3337,27.2777,27.3026,114000.0
2014-06-16 10:00:00,43.87,44.03,43.86,44.03,146900.0,27.3088,27.4084,27.3026,27.4084,146900.0
2014-06-16 10:10:00,44.04,44.06,43.9,44.0,158200.0,27.4147,27.4271,27.3275,27.3898,158200.0
2014-06-16 10:20:00,44.0,44.13,43.98,44.06,125500.0,27.3898,27.4707,27.3773,27.4271,125500.0
2014-06-16 10:30:00,44.07,44.18,44.05,44.17,152200.0,27.4333,27.5018,27.4209,27.4956,152200.0
2014-06-16 10:40:00,44.17,44.22,44.09,44.1,102100.0,27.4956,27.5267,27.4458,27.452,102100.0
2014-06-16 10:50:00,44.1,44.19,44.1,44.15,87100.0,27.452,27.508,27.452,27.4831,87100.0
2014-06-16 11:00:00,44.16,44.2,44.06,44.11,88400.0,27.4894,27.5143,27.4271,27.4582,88400.0
2014-06-16 11:10:00,44.11,44.12,44.05,44.05,42900.0,27.4582,27.4645,27.4209,27.4209,42900.0
2014-06-16 11:20:00,44.05,44.1,44.05,44.09,58200.0,27.4209,27.452,27.4209,27.4458,58200.0
2014-06-16 11:30:00,44.09,44.1,44.04,44.07,100800.0,27.4458,27.452,27.4147,27.4333,100800.0
2014-06-16 11:40:00,44.07,44.1,44.03,44.09,101600.0,27.4333,27.452,27.4084,27.4458,101600.0
2014-06-16 11:50:00,44.09,44.14,44.08,44.12,100900.0,27.4458,27.4769,27.4396,27.4645,100900.0
2014-06-16 12:00:00,44.11,44.11,44.02,44.08,58100.0,27.4582,27.4582,27.4022,27.4396,58100.0
2014-06-16 12:10:00,44.08,44.12,44.05,44.08,58400.0,27.4396,27.4645,27.4209,27.4396,58400.0
2014-06-16 12:20:00,44.08,44.12,44.05,44.08,53800.0,27.4396,27.4645,27.4209,27.4396,53800.0
2014-06-16 12:30:00,44.08,44.14,44.08,44.11,60000.0,27.4396,27.4769,27.4396,27.4582,60000.0
2014-06-16 12:40:00,44.11,44.14,44.1,44.14,47400.0,27.4582,27.4769,27.452,27.4769,47400.0
2014-06-16 12:50:00,44.13,44.17,44.13,44.14,61200.0,27.4707,27.4956,27.4707,27.4769,61200.0
2014-06-16 13:00:00,44.15,44.19,44.12,44.18,45200.0,27.4831,27.508,27.4645,27.5018,45200.0
2014-06-16 13:10:00,44.18,44.18,44.15,44.16,41500.0,27.5018,27.5018,27.4831,27.4894,41500.0
2014-06-16 13:20:00,44.16,44.18,44.04,44.04,90900.0,27.4894,27.5018,27.4147,27.4147,90900.0
2014-06-16 13:30:00,44.04,44.07,44.0,44.04,85900.0,27.4147,27.4333,27.3898,27.4147,85900.0
2014-06-16 13:40:00,44.04,44.05,43.94,43.97,139700.0,27.4147,27.4209,27.3524,27.3711,139700.0
2014-06-16 13:50:00,43.96,44.01,43.91,44.01,172700.0,27.3649,27.396,27.3337,27.396,172700.0
2014-06-16 14:00:00,44.0,44.01,43.9,43.91,82800.0,27.3898,27.396,27.3275,27.3337,82800.0
2014-06-16 14:10:00,43.9,43.91,43.84,43.85,95900.0,27.3275,27.3337,27.2902,27.2964,95900.0
2014-06-16 14:20:00,43.84,43.92,43.82,43.89,123300.0,27.2902,27.34,27.2777,27.3213,123300.0
2014-06-16 14:30:00,43.89,43.91,43.83,43.83,66800.0,27.3213,27.3337,27.2839,27.2839,66800.0
2014-06-16 14:40:00,43.83,43.86,43.82,43.83,66900.0,27.2839,27.3026,27.2777,27.2839,66900.0
2014-06-16 14:50:00,43.83,43.83,43.76,43.77,89500.0,27.2839,27.2839,27.2404,27.2466,89500.0
2014-06-16 15:00:00,43.77,43.8,43.71,43.71,106300.0,27.2466,27.2653,27.2092,27.2092,106300.0
2014-06-16 15:10:00,43.71,43.76,43.69,43.73,73400.0,27.2092,27.2404,27.1968,27.2217,73400.0
2014-06-16 15:20:00,43.73,43.78,43.71,43.76,114000.0,27.2217,27.2528,27.2092,27.2404,114000.0
2014-06-16 15:30:00,43.76,43.77,43.65,43.66,104500.0,27.2404,27.2466,27.1719,27.1781,104500.0
2014-06-16 15:40:00,43.66,43.71,43.62,43.71,248000.0,27.1781,27.2092,27.1532,27.2092,248000.0
2014-06-16 15:50:00,43.71,43.74,43.66,43.69,538100.0,27.2092,27.2279,27.1781,27.1968,538100.0
2014-06-17 09:30:00,43.55,43.69,43.5,43.62,137900.0,27.1096,27.1968,27.0785,27.1532,137900.0
2014-06-17 09:40:00,43.64,43.72,43.59,43.67,61600.0,27.1657,27.2155,27.1345,27.1843,61600.0
2014-06-17 09:50:00,43.68,43.71,43.62,43.63,69600.0,27.1906,27.2092,27.1532,27.1594,69600.0
2014-06-17 10:00:00,43.62,43.7,43.55,43.58,84300.0,27.1532,27.203,27.1096,27.1283,84300.0
2014-06-17 10:10:00,43.58,43.64,43.53,43.61,286900.0,27.1283,27.1657,27.0972,27.147,286900.0
2014-06-17 10:20:00,43.61,43.64,43.57,43.59,53900.0,27.147,27.1657,27.1221,27.1345,53900.0
2014-06-17 10:30:00,43.59,43.59,43.51,43.54,60600.0,27.1345,27.1345,27.0847,27.1034,60600.0
2014-06-17 10:40:00,43.55,43.55,43.46,43.54,69500.0,27.1096,27.1096,27.0536,27.1034,69500.0
2014-06-17 10:50:00,43.53,43.54,43.43,43.46,62300.0,27.0972,27.1034,27.0349,27.0536,62300.0
2014-06-17 11:00:00,43.47,43.48,43.37,43.45,99000.0,27.0598,27.0661,26.9976,27.0474,99000.0
2014-06-17 11:10:00,43.44,43.45,43.37,43.4,72000.0,27.0412,27.0474,26.9976,27.0163,72000.0
2014-06-17 11:20:00,43.39,43.52,43.39,43.52,107200.0,27.01,27.091,27.01,27.091,107200.0
2014-06-17 11:30:00,43.52,43.62,43.51,43.55,72200.0,27.091,27.1532,27.0847,27.1096,72200.0
2014-06-17 11:40:00,43.55,43.61,43.52,43.61,51000.0,27.1096,27.147,27.091,27.147,51000.0
2014-06-17 11:50:00,43.6,43.61,43.54,43.55,47900.0,27.1408,27.147,27.1034,27.1096,47900.0
2014-06-17 12:00:00,43.55,43.56,43.4,43.44,121200.0,27.1096,27.1159,27.0163,27.0412,121200.0
2014-06-17 12:10:00,43.44,43.5,43.44,43.47,76700.0,27.0412,27.0785,27.0412,27.0598,76700.0
2014-06-17 12:20:00,43.47,43.48,43.43,43.47,69300.0,27.0598,27.0661,27.0349,27.0598,69300.0
2014-06-17 12:30:00,43.47,43.51,43.46,43.46,62600.0,27.0598,27.0847,27.0536,27.0536,62600.0
2014-06-17 12:40:00,43.46,43.47,43.39,43.39,229800.0,27.0536,27.0598,27.01,27.01,229800.0
2014-06-17 12:50:00,43.39,43.45,43.39,43.45,154900.0,27.01,27.0474,27.01,27.0474,154900.0
2014-06-17 13:00:00,43.44,43.46,43.44,43.46,94800.0,27.0412,27.0536,27.0412,27.0536,94800.0
2014-06-17 13:10:00,43.45,43.5,43.45,43.47,120700.0,27.0474,27.0785,27.0474,27.0598,120700.0
2014-06-17 13:20:00,43.46,43.47,43.44,43.45,99700.0,27.0536,27.0598,27.0412,27.0474,99700.0
2014-06-17 13:30:00,43.45,43.47,43.44,43.47,102200.0,27.0474,27.0598,27.0412,27.0598,102200.0
2014-06-17 13:40:00,43.47,43.5,43.44,43.44,189100.0,27.0598,27.0785,27.0412,27.0412,189100.0
2014-06-17 13:50:00,43.44,43.44,43.39,43.4,83900.0,27.0412,27.0412,27.01,27.0163,83900.0
2014-06-17 14:00:00,43.41,43.41,43.35,43.35,114600.0,27.0225,27.0225,26.9851,26.9851,114600.0
2014-06-17 14:10:00,43.35,43.36,43.33,43.34,82800.0,26.9851,26.9914,26.9727,26.9789,82800.0
2014-06-17 14:20:00,43.34,43.43,43.34,43.4,63600.0,26.9789,27.0349,26.9789,27.0163,63600.0
2014-06-17 14:30:00,43.4,43.4,43.35,43.35,126600.0,27.0163,27.0163,26.9851,26.9851,126600.0
2014-06-17 14:40:00,43.35,43.4,43.33,43.4,68100.0,26.9851,27.0163,26.9727,27.0163,68100.0
2014-06-17 14:50:00,43.4,43.44,43.39,43.4,101200.0,27.0163,27.0412,27.01,27.0163,101200.0
2014-06-17 15:00:00,43.4,43.41,43.33,43.36,119400.0,27.0163,27.0225,26.9727,26.9914,119400.0
2014-06-17 15:10:00,43.37,43.38,43.34,43.37,99600.0,26.9976,27.0038,26.9789,26.9976,99600.0
2014-06-17 15:20:00,43.37,43.39,43.35,43.35,125200.0,26.9976,27.01,26.9851,26.9851,125200.0
2014-06-17 15:30:00,43.35,43.38,43.34,43.36,169500.0,26.9851,27.0038,26.9789,26.9914,169500.0
2014-06-17 15:40:00,43.36,43.44,43.36,43.44,184200.0,26.9914,27.0412,26.9914,27.0412,184200.0
2014-06-17 15:50:00,43.43,43.44,43.4,43.43,475400.0,27.0349,27.0412,27.0163,27.0349,475400.0
2014-06-18 09:30:00,43.5,43.98,43.42,43.97,250100.0,27.0785,27.3773,27.0287,27.3711,250100.0
2014-06-18 09:40:00,43.97,43.99,43.89,43.91,153300.0,27.3711,27.3835,27.3213,27.3337,153300.0
2014-06-18 09:50:00,43.91,44.04,43.91,43.97,146600.0,27.3337,27.4147,27.3337,27.3711,146600.0
2014-06-18 10:00:00,43.97,44.12,43.96,44.01,178800.0,27.3711,27.4645,27.3649,27.396,178800.0
2014-06-18 10:10:00,44.02,44.04,43.96,44.01,100900.0,27.4022,27.4147,27.3649,27.396,100900.0
2014-06-18 10:20:00,44.01,44.03,43.95,43.99,105900.0,27.396,27.4084,27.3586,27.3835,105900.0
2014-06-18 10:30:00,43.98,44.01,43.88,43.88,99000.0,27.3773,27.396,27.3151,27.3151,99000.0
2014-06-18 10:40:00,43.89,44.01,43.84,44.01,87700.0,27.3213,27.396,27.2902,27.396,87700.0
2014-06-18 10:50:00,44.0,44.01,43.96,43.98,69100.0,27.3898,27.396,27.3649,27.3773,69100.0
2014-06-18 11:00:00,43.98,44.0,43.96,44.0,60100.0,27.3773,27.3898,27.3649,27.3898,60100.0
2014-06-18 11:10:00,44.0,44.09,43.97,44.06,93300.0,27.3898,27.4458,27.3711,27.4271,93300.0
2014-06-18 11:20:00,44.06,44.14,44.06,44.14,78400.0,27.4271,27.4769,27.4271,27.4769,78400.0
2014-06-18 11:30:00,44.13,44.13,44.0,44.0,120700.0,27.4707,27.4707,27.3898,27.3898,120700.0
2014-06-18 11:40:00,44.0,44.02,43.94,43.95,131600.0,27.3898,27.4022,27.3524,27.3586,131600.0
2014-06-18 11:50:00,43.95,43.95,43.86,43.9,95000.0,27.3586,27.3586,27.3026,27.3275,95000.0
2014-06-18 12:00:00,43.91,43.91,43.89,43.9,40500.0,27.3337,27.3337,27.3213,27.3275,40500.0
2014-06-18 12:10:00,43.91,44.02,43.9,44.02,285600.0,27.3337,27.4022,27.3275,27.4022,285600.0
2014-06-18 12:20:00,44.03,44.12,44.02,44.11,184900.0,27.4084,27.4645,27.4022,27.4582,184900.0
2014-06-18 12:30:00,44.11,44.12,43.96,43.97,162900.0,27.4582,27.4645,27.3649,27.3711,162900.0
2014-06-18 12:40:00,43.98,44.05,43.92,44.05,86500.0,27.3773,27.4209,27.34,27.4209,86500.0
2014-06-18 12:50:00,44.05,44.15,44.05,44.07,78000.0,27.4209,27.4831,27.4209,27.4333,78000.0
2014-06-18 13:00:00,44.07,44.07,43.99,44.01,64900.0,27.4333,27.4333,27.3835,27.396,64900.0
2014-06-18 13:10:00,44.0,44.03,43.99,44.03,30900.0,27.3898,27.4084,27.3835,27.4084,30900.0
2014-06-18 13:20:00,44.02,44.13,44.02,44.13,43400.0,27.4022,27.4707,27.4022,27.4707,43400.0
2014-06-18 13:30:00,44.13,44.21,44.12,44.14,134300.0,27.4707,27.5205,27.4645,27.4769,134300.0
2014-06-18 13:40:00,44.15,44.15,44.02,44.05,57700.0,27.4831,27.4831,27.4022,27.4209,57700.0
2014-06-18 13:50:00,44.06,44.16,44.05,44.13,95000.0,27.4271,27.4894,27.4209,27.4707,95000.0
2014-06-18 14:00:00,44.12,44.37,44.07,44.18,193300.0,27.4645,27.6201,27.4333,27.5018,193300.0
2014-06-18 14:10:00,44.17,44.37,44.17,44.37,111200.0,27.4956,27.6201,27.4956,27.6201,111200.0
2014-06-18 14:20:00,44.37,44.37,44.31,44.37,75000.0,27.6201,27.6201,27.5827,27.6201,75000.0
2014-06-18 14:30:00,44.37,44.4,44.34,44.4,119800.0,27.6201,27.6388,27.6014,27.6388,119800.0
2014-06-18 14:40:00,44.39,44.43,44.36,44.39,141200.0,27.6325,27.6574,27.6139,27.6325,141200.0
2014-06-18 14:50:00,44.39,44.55,44.37,44.46,211800.0,27.6325,27.7321,27.6201,27.6761,211800.0
2014-06-18 15:00:00,44.47,44.49,44.41,44.47,108600.0,27.6823,27.6948,27.645,27.6823,108600.0
2014-06-18 15:10:00,44.47,44.48,44.42,44.44,87900.0,27.6823,27.6886,27.6512,27.6637,87900.0
2014-06-18 15:20:00,44.44,44.44,44.33,44.39,88000.0,27.6637,27.6637,27.5952,27.6325,88000.0
2014-06-18 15:30:00,44.39,44.4,44.31,44.34,118900.0,27.6325,27.6388,27.5827,27.6014,118900.0
2014-06-18 15:40:00,44.34,44.43,44.29,44.38,315200.0,27.6014,27.6574,27.5703,27.6263,315200.0
2014-06-18 15:50:00,44.39,44.54,44.38,44.52,576800.0,27.6325,27.7259,27.6263,27.7135,576800.0
2014-06-19 09:30:00,44.56,44.92,44.55,44.92,309100.0,27.7384,27.9625,27.7321,27.9625,309100.0
2014-06-19 09:40:00,44.93,44.97,44.71,44.84,169200.0,27.9687,27.9936,27.8317,27.9127,169200.0
2014-06-19 09:50:00,44.84,44.87,44.73,44.75,134900.0,27.9127,27.9313,27.8442,27.8566,134900.0
2014-06-19 10:00:00,44.76,44.81,44.63,44.63,143000.0,27.8629,27.894,27.7819,27.7819,143000.0
2014-06-19 10:10:00,44.64,44.78,44.61,44.76,174200.0,27.7882,27.8753,27.7695,27.8629,174200.0
2014-06-19 10:20:00,44.75,44.79,44.68,44.74,80100.0,27.8566,27.8815,27.8131,27.8504,80100.0
2014-06-19 10:30:00,44.74,44.76,44.62,44.74,167900.0,27.8504,27.8629,27.7757,27.8504,167900.0
2014-06-19 10:40:00,44.74,44.78,44.68,44.74,128700.0,27.8504,27.8753,27.8131,27.8504,128700.0
2014-06-19 10:50:00,44.75,44.77,44.7,44.71,94700.0,27.8566,27.8691,27.8255,27.8317,94700.0
2014-06-19 11:00:00,44.71,44.78,44.71,44.78,63200.0,27.8317,27.8753,27.8317,27.8753,63200.0
2014-06-19 11:10:00,44.78,44.79,44.72,44.76,137000.0,27.8753,27.8815,27.838,27.8629,137000.0
2014-06-19 11:20:00,44.76,44.81,44.74,44.75,193500.0,27.8629,27.894,27.8504,27.8566,193500.0
2014-06-19 11:30:00,44.74,44.74,44.66,44.67,232600.0,27.8504,27.8504,27.8006,27.8068,232600.0
2014-06-19 11:40:00,44.67,44.7,44.61,44.63,160600.0,27.8068,27.8255,27.7695,27.7819,160600.0
2014-06-19 11:50:00,44.63,44.67,44.61,44.61,66000.0,27.7819,27.8068,27.7695,27.7695,66000.0
2014-06-19 12:00:00,44.61,44.69,44.6,44.69,384000.0,27.7695,27.8193,27.7633,27.8193,384000.0
2014-06-19 12:10:00,44.68,44.71,44.65,44.68,250200.0,27.8131,27.8317,27.7944,27.8131,250200.0
2014-06-19 12:20:00,44.68,44.69,44.61,44.62,98000.0,27.8131,27.8193,27.7695,27.7757,98000.0
2014-06-19 12:30:00,44.62,44.66,44.59,44.64,91600.0,27.7757,27.8006,27.757,27.7882,91600.0
2014-06-19 12:40:00,44.64,44.71,44.63,44.68,90100.0,27.7882,27.8317,27.7819,27.8131,90100.0
2014-06-19 12:50:00,44.67,44.69,44.58,44.62,60900.0,27.8068,27.8193,27.7508,27.7757,60900.0
2014-06-19 13:00:00,44.63,44.68,44.61,44.68,205300.0,27.7819,27.8131,27.7695,27.8131,205300.0
2014-06-19 13:10:00,44.67,44.67,44.56,44.62,111800.0,27.8068,27.8068,27.7384,27.7757,111800.0
2014-06-19 13:20:00,44.63,44.68,44.61,44.64,84000.0,27.7819,27.8131,27.7695,27.7882,84000.0
2014-06-19 13:30:00,44.64,44.67,44.61,44.63,107400.0,27.7882,27.8068,27.7695,27.7819,107400.0
2014-06-19 13:40:00,44.63,44.69,44.6,44.65,94800.0,27.7819,27.8193,27.7633,27.7944,94800.0
2014-06-19 13:50:00,44.65,44.66,44.51,44.59,198700.0,27.7944,27.8006,27.7072,27.757,198700.0
2014-06-19 14:00:00,44.59,44.66,44.59,44.66,46900.0,27.757,27.8006,27.757,27.8006,46900.0
2014-06-19 14:10:00,44.66,44.66,44.57,44.58,266000.0,27.8006,27.8006,27.7446,27.7508,266000.0
2014-06-19 14:20:00,44.59,44.72,44.55,44.71,118300.0,27.757,27.838,27.7321,27.8317,118300.0
2014-06-19 14:30:00,44.7,44.71,44.65,44.67,79700.0,27.8255,27.8317,27.7944,27.8068,79700.0
2014-06-19 14:40:00,44.66,44.71,44.66,44.67,87700.0,27.8006,27.8317,27.8006,27.8068,87700.0
2014-06-19 14:50:00,44.68,44.74,44.67,44.73,76900.0,27.8131,27.8504,27.8068,27.8442,76900.0
2014-06-19 15:00:00,44.73,44.73,44.55,44.56,283400.0,27.8442,27.8442,27.7321,27.7384,283400.0
2014-06-19 15:10:00,44.56,44.67,44.53,44.66,147800.0,27.7384,27.8068,27.7197,27.8006,147800.0
2014-06-19 15:20:00,44.66,44.67,44.58,44.62,360300.0,27.8006,27.8068,27.7508,27.7757,360300.0
2014-06-19 15:30:00,44.62,44.64,44.54,44.64,362100.0,27.7757,27.7882,27.7259,27.7882,362100.0
2014-06-19 15:40:00,44.64,44.72,44.63,44.71,340800.0,27.7882,27.838,27.7819,27.8317,340800.0
2014-06-19 15:50:00,44.71,44.74,44.68,44.73,364100.0,27.8317,27.8504,27.8131,27.8442,364100.0
2014-06-20 09:30:00,44.84,44.85,44.69,44.76,980500.0,27.9127,27.9189,27.8193,27.8629,980500.0
2014-06-20 09:40:00,44.75,44.77,44.67,44.74,97600.0,27.8566,27.8691,27.8068,27.8504,97600.0
2014-06-20 09:50:00,44.73,44.79,44.73,44.79,67700.0,27.8442,27.8815,27.8442,27.8815,67700.0
2014-06-20 10:00:00,44.79,44.79,44.65,44.68,97500.0,27.8815,27.8815,27.7944,27.8131,97500.0
2014-06-20 10:10:00,44.69,44.7,44.61,44.7,58800.0,27.8193,27.8255,27.7695,27.8255,58800.0
2014-06-20 10:20:00,44.7,44.73,44.61,44.66,155200.0,27.8255,27.8442,27.7695,27.8006,155200.0
2014-06-20 10:30:00,44.67,44.72,44.63,44.64,77100.0,27.8068,27.838,27.7819,27.7882,77100.0
2014-06-20 10:40:00,44.64,44.64,44.55,44.55,160100.0,27.7882,27.7882,27.7321,27.7321,160100.0
2014-06-20 10:50:00,44.55,44.56,44.49,44.55,250300.0,27.7321,27.7384,27.6948,27.7321,250300.0
2014-06-20 11:00:00,44.55,44.56,44.5,44.53,178100.0,27.7321,27.7384,27.701,27.7197,178100.0
2014-06-20 11:10:00,44.53,44.59,44.52,44.59,179900.0,27.7197,27.757,27.7135,27.757,179900.0
2014-06-20 11:20:00,44.59,44.7,44.56,44.64,105300.0,27.757,27.8255,27.7384,27.7882,105300.0
2014-06-20 11:30:00,44.64,44.74,44.64,44.71,61400.0,27.7882,27.8504,27.7882,27.8317,61400.0
2014-06-20 11:40:00,44.72,44.78,44.72,44.76,79900.0,27.838,27.8753,27.838,27.8629,79900.0
2014-06-20 11:50:00,44.76,44.77,44.73,44.77,112500.0,27.8629,27.8691,27.8442,27.8691,112500.0
2014-06-20 12:00:00,44.77,44.77,44.65,44.67,91800.0,27.8691,27.8691,27.7944,27.8068,91800.0
2014-06-20 12:10:00,44.66,44.67,44.64,44.65,64000.0,27.8006,27.8068,27.7882,27.7944,64000.0
2014-06-20 12:20:00,44.65,44.67,44.63,44.64,34300.0,27.7944,27.8068,27.7819,27.7882,34300.0
2014-06-20 12:30:00,44.64,44.64,44.59,44.61,130500.0,27.7882,27.7882,27.757,27.7695,130500.0
2014-06-20 12:40:00,44.6,44.62,44.59,44.61,70000.0,27.7633,27.7757,27.757,27.7695,70000.0
2014-06-20 12:50:00,44.61,44.65,44.59,44.64,48500.0,27.7695,27.7944,27.757,27.7882,48500.0
2014-06-20 13:00:00,44.64,44.69,44.62,44.69,37500.0,27.7882,27.8193,27.7757,27.8193,37500.0
2014-06-20 13:10:00,44.69,44.74,44.68,44.71,65900.0,27.8193,27.8504,27.8131,27.8317,65900.0
2014-06-20 13:20:00,44.7,44.72,44.66,44.72,48900.0,27.8255,27.838,27.8006,27.838,48900.0
2014-06-20 13:30:00,44.72,44.73,44.68,44.7,111700.0,27.838,27.8442,27.8131,27.8255,111700.0
2014-06-20 13:40:00,44.7,44.71,44.64,44.65,104000.0,27.8255,27.8317,27.7882,27.7944,104000.0
2014-06-20 13:50:00,44.65,44.67,44.63,44.65,52600.0,27.7944,27.8068,27.7819,27.7944,52600.0
2014-06-20 14:00:00,44.65,44.67,44.6,44.6,81600.0,27.7944,27.8068,27.7633,27.7633,81600.0
2014-06-20 14:10:00,44.6,44.63,44.57,44.62,81700.0,27.7633,27.7819,27.7446,27.7757,81700.0
2014-06-20 14:20:00,44.63,44.65,44.62,44.63,27800.0,27.7819,27.7944,27.7757,27.7819,27800.0
2014-06-20 14:30:00,44.64,44.65,44.52,44.55,148400.0,27.7882,27.7944,27.7135,27.7321,148400.0
2014-06-20 14:40:00,44.55,44.55,44.42,44.42,115100.0,27.7321,27.7321,27.6512,27.6512,115100.0
2014-06-20 14:50:00,44.42,44.47,44.41,44.45,101200.0,27.6512,27.6823,27.645,27.6699,101200.0
2014-06-20 15:00:00,44.45,44.46,44.44,44.46,47000.0,27.6699,27.6761,27.6637,27.6761,47000.0
2014-06-20 15:10:00,44.45,44.48,44.43,44.45,99500.0,27.6699,27.6886,27.6574,27.6699,99500.0
2014-06-20 15:20:00,44.44,44.45,44.39,44.4,126400.0,27.6637,27.6699,27.6325,27.6388,126400.0
2014-06-20 15:30:00,44.4,44.43,44.34,44.39,230600.0,27.6388,27.6574,27.6014,27.6325,230600.0
2014-06-20 15:40:00,44.38,44.41,44.36,44.37,275700.0,27.6263,27.645,27.6139,27.6201,275700.0
2014-06-20 15:50:00,44.37,44.37,44.24,44.24,1104300.0,27.6201,27.6201,27.5392,27.5392,1104300.0
2014-06-23 09:30:00,44.13,44.4,44.11,44.25,204900.0,27.4707,27.6388,27.4582,27.5454,204900.0
2014-06-23 09:40:00,44.25,44.28,44.13,44.19,181000.0,27.5454,27.5641,27.4707,27.508,181000.0
2014-06-23 09:50:00,44.19,44.27,44.17,44.22,172200.0,27.508,27.5578,27.4956,27.5267,172200.0
2014-06-23 10:00:00,44.22,44.26,44.16,44.2,143000.0,27.5267,27.5516,27.4894,27.5143,143000.0
2014-06-23 10:10:00,44.21,44.23,44.15,44.21,176400.0,27.5205,27.5329,27.4831,27.5205,176400.0
2014-06-23 10:20:00,44.22,44.26,44.15,44.22,159700.0,27.5267,27.5516,27.4831,27.5267,159700.0
2014-06-23 10:30:00,44.22,44.28,44.19,44.28,112300.0,27.5267,27.5641,27.508,27.5641,112300.0
2014-06-23 10:40:00,44.28,44.28,44.13,44.18,215100.0,27.5641,27.5641,27.4707,27.5018,215100.0
2014-06-23 10:50:00,44.17,44.18,44.12,44.13,125400.0,27.4956,27.5018,27.4645,27.4707,125400.0
2014-06-23 11:00:00,44.13,44.15,44.08,44.13,99900.0,27.4707,27.4831,27.4396,27.4707,99900.0
2014-06-23 11:10:00,44.14,44.14,44.08,44.09,102800.0,27.4769,27.4769,27.4396,27.4458,102800.0
2014-06-23 11:20:00,44.09,44.15,44.06,44.06,81800.0,27.4458,27.4831,27.4271,27.4271,81800.0
2014-06-23 11:30:00,44.06,44.17,44.06,44.14,69200.0,27.4271,27.4956,27.4271,27.4769,69200.0
2014-06-23 11:40:00,44.13,44.14,44.03,44.08,103200.0,27.4707,27.4769,27.4084,27.4396,103200.0
2014-06-23 11:50:00,44.08,44.16,44.08,44.15,62100.0,27.4396,27.4894,27.4396,27.4831,62100.0
2014-06-23 12:00:00,44.15,44.18,44.14,44.17,48200.0,27.4831,27.5018,27.4769,27.4956,48200.0
2014-06-23 12:10:00,44.18,44.18,44.1,44.16,105000.0,27.5018,27.5018,27.452,27.4894,105000.0
2014-06-23 12:20:00,44.16,44.16,44.11,44.11,67400.0,27.4894,27.4894,27.4582,27.4582,67400.0
2014-06-23 12:30:00,44.1,44.14,44.08,44.08,51900.0,27.452,27.4769,27.4396,27.4396,51900.0
2014-06-23 12:40:00,44.08,44.1,44.05,44.09,35400.0,27.4396,27.452,27.4209,27.4458,35400.0
2014-06-23 12:50:00,44.09,44.13,44.08,44.1,29700.0,27.4458,27.4707,27.4396,27.452,29700.0
2014-06-23 13:00:00,44.1,44.11,44.06,44.1,80700.0,27.452,27.4582,27.4271,27.452,80700.0
2014-06-23 13:10:00,44.09,44.13,44.08,44.11,51800.0,27.4458,27.4707,27.4396,27.4582,51800.0
2014-06-23 13:20:00,44.12,44.15,44.12,44.13,20000.0,27.4645,27.4831,27.4645,27.4707,20000.0
2014-06-23 13:30:00,44.14,44.2,44.12,44.17,48000.0,27.4769,27.5143,27.4645,27.4956,48000.0
2014-06-23 13:40:00,44.18,44.2,44.14,44.17,34000.0,27.5018,27.5143,27.4769,27.4956,34000.0
2014-06-23 13:50:00,44.17,44.2,44.15,44.16,38600.0,27.4956,27.5143,27.4831,27.4894,38600.0
2014-06-23 14:00:00,44.17,44.19,44.15,44.18,34100.0,27.4956,27.508,27.4831,27.5018,34100.0
2014-06-23 14:10:00,44.18,44.18,44.15,44.15,56700.0,27.5018,27.5018,27.4831,27.4831,56700.0
2014-06-23 14:20:00,44.16,44.21,44.16,44.2,37800.0,27.4894,27.5205,27.4894,27.5143,37800.0
2014-06-23 14:30:00,44.2,44.21,44.18,44.19,25300.0,27.5143,27.5205,27.5018,27.508,25300.0
2014-06-23 14:40:00,44.19,44.21,44.17,44.17,89700.0,27.508,27.5205,27.4956,27.4956,89700.0
2014-06-23 14:50:00,44.18,44.21,44.17,44.2,102100.0,27.5018,27.5205,27.4956,27.5143,102100.0
2014-06-23 15:00:00,44.2,44.21,44.17,44.19,66300.0,27.5143,27.5205,27.4956,27.508,66300.0
2014-06-23 15:10:00,44.19,44.25,44.19,44.23,59900.0,27.508,27.5454,27.508,27.5329,59900.0
2014-06-23 15:20:00,44.23,44.27,44.19,44.25,98400.0,27.5329,27.5578,27.508,27.5454,98400.0
2014-06-23 15:30:00,44.25,44.27,44.23,44.27,66800.0,27.5454,27.5578,27.5329,27.5578,66800.0
2014-06-23 15:40:00,44.27,44.33,44.26,44.31,129100.0,27.5578,27.5952,27.5516,27.5827,129100.0
2014-06-23 15:50:00,44.31,44.33,44.2,44.2,1002200.0,27.5827,27.5952,27.5143,27.5143,1002200.0
2014-06-24 09:30:00,44.68,44.69,44.35,44.38,258600.0,27.8131,27.8193,27.6076,27.6263,258600.0
2014-06-24 09:40:00,44.37,44.41,44.13,44.16,222800.0,27.6201,27.645,27.4707,27.4894,222800.0
2014-06-24 09:50:00,44.17,44.3,44.17,44.24,179300.0,27.4956,27.5765,27.4956,27.5392,179300.0
2014-06-24 10:00:00,44.25,44.31,44.22,44.25,185800.0,27.5454,27.5827,27.5267,27.5454,185800.0
2014-06-24 10:10:00,44.26,44.32,44.22,44.3,185400.0,27.5516,27.589,27.5267,27.5765,185400.0
2014-06-24 10:20:00,44.3,44.36,44.24,44.27,285500.0,27.5765,27.6139,27.5392,27.5578,285500.0
2014-06-24 10:30:00,44.27,44.33,44.26,44.27,210100.0,27.5578,27.5952,27.5516,27.5578,210100.0
2014-06-24 10:40:00,44.28,44.32,44.17,44.21,179000.0,27.5641,27.589,27.4956,27.5205,179000.0
2014-06-24 10:50:00,44.21,44.25,44.18,44.22,128600.0,27.5205,27.5454,27.5018,27.5267,128600.0
2014-06-24 11:00:00,44.22,44.25,44.17,44.21,113700.0,27.5267,27.5454,27.4956,27.5205,113700.0
2014-06-24 11:10:00,44.21,44.3,44.21,44.28,58200.0,27.5205,27.5765,27.5205,27.5641,58200.0
2014-06-24 11:20:00,44.28,44.32,44.24,44.3,58200.0,27.5641,27.589,27.5392,27.5765,58200.0
2014-06-24 11:30:00,44.31,44.32,44.24,44.27,101000.0,27.5827,27.589,27.5392,27.5578,101000.0
2014-06-24 11:40:00,44.27,44.34,44.26,44.34,84000.0,27.5578,27.6014,27.5516,27.6014,84000.0
2014-06-24 11:50:00,44.34,44.37,44.32,44.33,194800.0,27.6014,27.6201,27.589,27.5952,194800.0
2014-06-24 12:00:00,44.34,44.39,44.3,44.36,391300.0,27.6014,27.6325,27.5765,27.6139,391300.0
2014-06-24 12:10:00,44.36,44.39,44.3,44.33,113500.0,27.6139,27.6325,27.5765,27.5952,113500.0
2014-06-24 12:20:00,44.33,44.35,44.28,44.31,67400.0,27.5952,27.6076,27.5641,27.5827,67400.0
2014-06-24 12:30:00,44.31,44.33,44.28,44.3,59800.0,27.5827,27.5952,27.5641,27.5765,59800.0
2014-06-24 12:40:00,44.3,44.32,44.25,44.3,124900.0,27.5765,27.589,27.5454,27.5765,124900.0
2014-06-24 12:50:00,44.29,44.34,44.27,44.32,90200.0,27.5703,27.6014,27.5578,27.589,90200.0
2014-06-24 13:00:00,44.32,44.34,44.29,44.33,72700.0,27.589,27.6014,27.5703,27.5952,72700.0
2014-06-24 13:10:00,44.33,44.35,44.3,44.35,117000.0,27.5952,27.6076,27.5765,27.6076,117000.0
2014-06-24 13:20:00,44.34,44.36,44.31,44.36,79800.0,27.6014,27.6139,27.5827,27.6139,79800.0
2014-06-24 13:30:00,44.36,44.38,44.28,44.28,84400.0,27.6139,27.6263,27.5641,27.5641,84400.0
2014-06-24 13:40:00,44.28,44.32,44.28,44.31,60600.0,27.5641,27.589,27.5641,27.5827,60600.0
2014-06-24 13:50:00,44.31,44.37,44.31,44.34,59000.0,27.5827,27.6201,27.5827,27.6014,59000.0
2014-06-24 14:00:00,44.34,44.36,44.32,44.36,154600.0,27.6014,27.6139,27.589,27.6139,154600.0
2014-06-24 14:10:00,44.36,44.38,44.31,44.33,102000.0,27.6139,27.6263,27.5827,27.5952,102000.0
2014-06-24 14:20:00,44.33,44.35,44.29,44.33,127100.0,27.5952,27.6076,27.5703,27.5952,127100.0
2014-06-24 14:30:00,44.33,44.35,44.29,44.33,104700.0,27.5952,27.6076,27.5703,27.5952,104700.0
2014-06-24 14:40:00,44.33,44.35,44.31,44.35,97000.0,27.5952,27.6076,27.5827,27.6076,97000.0
2014-06-24 14:50:00,44.34,44.38,44.32,44.34,147200.0,27.6014,27.6263,27.589,27.6014,147200.0
2014-06-24 15:00:00,44.34,44.36,44.27,44.28,137100.0,27.6014,27.6139,27.5578,27.5641,137100.0
2014-06-24 15:10:00,44.28,44.34,44.26,44.32,135700.0,27.5641,27.6014,27.5516,27.589,135700.0
2014-06-24 15:20:00,44.32,44.33,44.27,44.28,111900.0,27.589,27.5952,27.5578,27.5641,111900.0
2014-06-24 15:30:00,44.28,44.32,44.25,44.26,146600.0,27.5641,27.589,27.5454,27.5516,146600.0
2014-06-24 15:40:00,44.26,44.29,44.22,44.23,224100.0,27.5516,27.5703,27.5267,27.5329,224100.0
2014-06-24 15:50:00,44.23,44.27,44.19,44.19,570100.0,27.5329,27.5578,27.508,27.508,570100.0
2014-06-25 09:30:00,44.22,44.51,44.22,44.34,159500.0,27.5267,27.7072,27.5267,27.6014,159500.0
2014-06-25 09:40:00,44.34,44.42,44.3,44.39,113300.0,27.6014,27.6512,27.5765,27.6325,113300.0
2014-06-25 09:50:00,44.39,44.5,44.38,44.5,94300.0,27.6325,27.701,27.6263,27.701,94300.0
2014-06-25 10:00:00,44.49,44.51,44.39,44.39,122400.0,27.6948,27.7072,27.6325,27.6325,122400.0
2014-06-25 10:10:00,44.4,44.5,44.36,44.5,223400.0,27.6388,27.701,27.6139,27.701,223400.0
2014-06-25 10:20:00,44.5,44.51,44.41,44.48,70700.0,27.701,27.7072,27.645,27.6886,70700.0
2014-06-25 10:30:00,44.48,44.51,44.43,44.48,88300.0,27.6886,27.7072,27.6574,27.6886,88300.0
2014-06-25 10:40:00,44.48,44.49,44.45,44.47,51600.0,27.6886,27.6948,27.6699,27.6823,51600.0
2014-06-25 10:50:00,44.48,44.48,44.41,44.45,57400.0,27.6886,27.6886,27.645,27.6699,57400.0
2014-06-25 11:00:00,44.45,44.47,44.42,44.42,80000.0,27.6699,27.6823,27.6512,27.6512,80000.0
2014-06-25 11:10:00,44.42,44.46,44.32,44.39,146100.0,27.6512,27.6761,27.589,27.6325,146100.0
2014-06-25 11:20:00,44.4,44.44,44.37,44.43,72500.0,27.6388,27.6637,27.6201,27.6574,72500.0
2014-06-25 11:30:00,44.44,44.49,44.41,44.47,97000.0,27.6637,27.6948,27.645,27.6823,97000.0
2014-06-25 11:40:00,44.47,44.57,44.46,44.56,141500.0,27.6823,27.7446,27.6761,27.7384,141500.0
2014-06-25 11:50:00,44.56,44.6,44.55,44.59,105100.0,27.7384,27.7633,27.7321,27.757,105100.0
2014-06-25 12:00:00,44.6,44.64,44.59,44.64,225100.0,27.7633,27.7882,27.757,27.7882,225100.0
2014-06-25 12:10:00,44.63,44.64,44.62,44.63,54700.0,27.7819,27.7882,27.7757,27.7819,54700.0
2014-06-25 12:20:00,44.63,44.68,44.62,44.68,87800.0,27.7819,27.8131,27.7757,27.8131,87800.0
2014-06-25 12:30:00,44.68,44.69,44.65,44.66,53900.0,27.8131,27.8193,27.7944,27.8006,53900.0
2014-06-25 12:40:00,44.65,44.67,44.65,44.66,60700.0,27.7944,27.8068,27.7944,27.8006,60700.0
2014-06-25 12:50:00,44.66,44.68,44.63,44.65,70200.0,27.8006,27.8131,27.7819,27.7944,70200.0
2014-06-25 13:00:00,44.65,44.65,44.61,44.61,52400.0,27.7944,27.7944,27.7695,27.7695,52400.0
2014-06-25 13:10:00,44.61,44.63,44.57,44.58,53700.0,27.7695,27.7819,27.7446,27.7508,53700.0
2014-06-25 13:20:00,44.57,44.59,44.53,44.53,45500.0,27.7446,27.757,27.7197,27.7197,45500.0
2014-06-25 13:30:00,44.53,44.55,44.5,44.53,75100.0,27.7197,27.7321,27.701,27.7197,75100.0
2014-06-25 13:40:00,44.53,44.53,44.5,44.52,70100.0,27.7197,27.7197,27.701,27.7135,70100.0
2014-06-25 13:50:00,44.51,44.55,44.51,44.54,63700.0,27.7072,27.7321,27.7072,27.7259,63700.0
2014-06-25 14:00:00,44.54,44.64,44.54,44.61,102800.0,27.7259,27.7882,27.7259,27.7695,102800.0
2014-06-25 14:10:00,44.61,44.64,44.59,44.62,65500.0,27.7695,27.7882,27.757,27.7757,65500.0
2014-06-25 14:20:00,44.63,44.67,44.62,44.67,45800.0,27.7819,27.8068,27.7757,27.8068,45800.0
2014-06-25 14:30:00,44.67,44.68,44.65,44.66,89700.0,27.8068,27.8131,27.7944,27.8006,89700.0
2014-06-25 14:40:00,44.67,44.7,44.64,44.7,68300.0,27.8068,27.8255,27.7882,27.8255,68300.0
2014-06-25 14:50:00,44.7,44.7,44.67,44.69,66800.0,27.8255,27.8255,27.8068,27.8193,66800.0
2014-06-25 15:00:00,44.68,44.71,44.68,44.7,78500.0,27.8131,27.8317,27.8131,27.8255,78500.0
2014-06-25 15:10:00,44.69,44.72,44.69,44.72,65800.0,27.8193,27.838,27.8193,27.838,65800.0
2014-06-25 15:20:00,44.72,44.75,44.71,44.73,107100.0,27.838,27.8566,27.8317,27.8442,107100.0
2014-06-25 15:30:00,44.73,44.74,44.69,44.7,74200.0,27.8442,27.8504,27.8193,27.8255,74200.0
2014-06-25 15:40:00,44.7,44.7,44.65,44.67,151800.0,27.8255,27.8255,27.7944,27.8068,151800.0
2014-06-25 15:50:00,44.68,44.69,44.62,44.66,281400.0,27.8131,27.8193,27.7757,27.8006,281400.0
2014-06-26 09:30:00,44.69,44.69,44.47,44.64,124400.0,27.8193,27.8193,27.6823,27.7882,124400.0
2014-06-26 09:40:00,44.64,44.69,44.6,44.66,132600.0,27.7882,27.8193,27.7633,27.8006,132600.0
2014-06-26 09:50:00,44.66,44.72,44.61,44.63,121600.0,27.8006,27.838,27.7695,27.7819,121600.0
2014-06-26 10:00:00,44.63,44.72,44.61,44.65,128500.0,27.7819,27.838,27.7695,27.7944,128500.0
2014-06-26 10:10:00,44.65,44.71,44.64,44.68,92400.0,27.7944,27.8317,27.7882,27.8131,92400.0
2014-06-26 10:20:00,44.69,44.69,44.62,44.66,77400.0,27.8193,27.8193,27.7757,27.8006,77400.0
2014-06-26 10:30:00,44.66,44.72,44.65,44.66,76400.0,27.8006,27.838,27.7944,27.8006,76400.0
2014-06-26 10:40:00,44.67,44.69,44.64,44.64,51800.0,27.8068,27.8193,27.7882,27.7882,51800.0
2014-06-26 10:50:00,44.64,44.69,44.64,44.64,64800.0,27.7882,27.8193,27.7882,27.7882,64800.0
2014-06-26 11:00:00,44.65,44.76,44.64,44.75,65800.0,27.7944,27.8629,27.7882,27.8566,65800.0
2014-06-26 11:10:00,44.75,44.8,44.74,44.75,38300.0,27.8566,27.8878,27.8504,27.8566,38300.0
2014-06-26 11:20:00,44.75,44.76,44.7,44.71,34200.0,27.8566,27.8629,27.8255,27.8317,34200.0
2014-06-26 11:30:00,44.71,44.73,44.65,44.69,65200.0,27.8317,27.8442,27.7944,27.8193,65200.0
2014-06-26 11:40:00,44.69,44.73,44.68,44.71,32400.0,27.8193,27.8442,27.8131,27.8317,32400.0
2014-06-26 11:50:00,44.7,44.71,44.65,44.68,34300.0,27.8255,27.8317,27.7944,27.8131,34300.0
2014-06-26 12:00:00,44.67,44.74,44.66,44.73,52900.0,27.8068,27.8504,27.8006,27.8442,52900.0
2014-06-26 12:10:00,44.74,44.74,44.68,44.69,26200.0,27.8504,27.8504,27.8131,27.8193,26200.0
2014-06-26 12:20:00,44.7,44.71,44.67,44.71,30100.0,27.8255,27.8317,27.8068,27.8317,30100.0
2014-06-26 12:30:00,44.7,44.72,44.69,44.71,29500.0,27.8255,27.838,27.8193,27.8317,29500.0
2014-06-26 12:40:00,44.7,44.72,44.66,44.71,25400.0,27.8255,27.838,27.8006,27.8317,25400.0
2014-06-26 12:50:00,44.72,44.73,44.67,44.67,22500.0,27.838,27.8442,27.8068,27.8068,22500.0
2014-06-26 13:00:00,44.67,44.73,44.66,44.72,22700.0,27.8068,27.8442,27.8006,27.838,22700.0
2014-06-26 13:10:00,44.73,44.73,44.69,44.7,18400.0,27.8442,27.8442,27.8193,27.8255,18400.0
2014-06-26 13:20:00,44.69,44.77,44.69,44.73,39400.0,27.8193,27.8691,27.8193,27.8442,39400.0
2014-06-26 13:30:00,44.74,44.77,44.72,44.76,21200.0,27.8504,27.8691,27.838,27.8629,21200.0
2014-06-26 13:40:00,44.77,44.77,44.73,44.75,40300.0,27.8691,27.8691,27.8442,27.8566,40300.0
2014-06-26 13:50:00,44.75,44.76,44.73,44.74,38400.0,27.8566,27.8629,27.8442,27.8504,38400.0
2014-06-26 14:00:00,44.73,44.79,44.73,44.77,67600.0,27.8442,27.8815,27.8442,27.8691,67600.0
2014-06-26 14:10:00,44.76,44.8,44.75,44.78,45500.0,27.8629,27.8878,27.8566,27.8753,45500.0
2014-06-26 14:20:00,44.79,44.79,44.75,44.77,38500.0,27.8815,27.8815,27.8566,27.8691,38500.0
2014-06-26 14:30:00,44.77,44.78,44.72,44.77,41800.0,27.8691,27.8753,27.838,27.8691,41800.0
2014-06-26 14:40:00,44.77,44.78,44.74,44.74,46800.0,27.8691,27.8753,27.8504,27.8504,46800.0
2014-06-26 14:50:00,44.74,44.76,44.71,44.72,58400.0,27.8504,27.8629,27.8317,27.838,58400.0
2014-06-26 15:00:00,44.72,44.8,44.72,44.79,63400.0,27.838,27.8878,27.838,27.8815,63400.0
2014-06-26 15:10:00,44.79,44.8,44.76,44.78,65700.0,27.8815,27.8878,27.8629,27.8753,65700.0
2014-06-26 15:20:00,44.78,44.78,44.75,44.76,60500.0,27.8753,27.8753,27.8566,27.8629,60500.0
2014-06-26 15:30:00,44.76,44.79,44.75,44.75,64200.0,27.8629,27.8815,27.8566,27.8566,64200.0
2014-06-26 15:40:00,44.76,44.82,44.74,44.82,126600.0,27.8629,27.9002,27.8504,27.9002,126600.0
2014-06-26 15:50:00,44.81,44.82,44.79,44.81,196300.0,27.894,27.9002,27.8815,27.894,196300.0
2014-06-27 09:30:00,44.65,44.77,44.58,44.65,70600.0,27.7944,27.8691,27.7508,27.7944,70600.0
2014-06-27 09:40:00,44.63,44.73,44.61,44.66,37400.0,27.7819,27.8442,27.7695,27.8006,37400.0
2014-06-27 09:50:00,44.65,44.72,44.65,44.68,29300.0,27.7944,27.838,27.7944,27.8131,29300.0
2014-06-27 10:00:00,44.68,44.75,44.68,44.75,42700.0,27.8131,27.8566,27.8131,27.8566,42700.0
2014-06-27 10:10:00,44.75,44.83,44.74,44.82,49100.0,27.8566,27.9064,27.8504,27.9002,49100.0
2014-06-27 10:20:00,44.82,44.9,44.8,44.9,53700.0,27.9002,27.95,27.8878,27.95,53700.0
2014-06-27 10:30:00,44.9,44.93,44.88,44.91,39400.0,27.95,27.9687,27.9376,27.9562,39400.0
2014-06-27 10:40:00,44.91,44.98,44.91,44.95,61100.0,27.9562,27.9998,27.9562,27.9811,61100.0
2014-06-27 10:50:00,44.95,45.08,44.95,45.04,196000.0,27.9811,28.0621,27.9811,28.0372,196000.0
2014-06-27 11:00:00,45.04,45.06,45.01,45.03,68500.0,28.0372,28.0496,28.0185,28.0309,68500.0
2014-06-27 11:10:00,45.03,45.08,45.0,45.05,72100.0,28.0309,28.0621,28.0123,28.0434,72100.0
2014-06-27 11:20:00,45.06,45.09,45.05,45.08,73800.0,28.0496,28.0683,28.0434,28.0621,73800.0
2014-06-27 11:30:00,45.07,45.15,45.05,45.15,118300.0,28.0558,28.1056,28.0434,28.1056,118300.0
2014-06-27 11:40:00,45.15,45.15,45.08,45.12,99900.0,28.1056,28.1056,28.0621,28.087,99900.0
2014-06-27 11:50:00,45.11,45.12,45.07,45.12,38800.0,28.0807,28.087,28.0558,28.087,38800.0
2014-06-27 12:00:00,45.12,45.14,45.09,45.12,55100.0,28.087,28.0994,28.0683,28.087,55100.0
2014-06-27 12:10:00,45.13,45.14,45.07,45.1,36500.0,28.0932,28.0994,28.0558,28.0745,36500.0
2014-06-27 12:20:00,45.1,45.1,45.05,45.07,24200.0,28.0745,28.0745,28.0434,28.0558,24200.0
2014-06-27 12:30:00,45.07,45.08,45.03,45.03,36600.0,28.0558,28.0621,28.0309,28.0309,36600.0
2014-06-27 12:40:00,45.03,45.07,45.0,45.01,77000.0,28.0309,28.0558,28.0123,28.0185,77000.0
2014-06-27 12:50:00,45.01,45.03,44.99,45.03,28500.0,28.0185,28.0309,28.006,28.0309,28500.0
2014-06-27 13:00:00,45.02,45.09,45.01,45.04,28000.0,28.0247,28.0683,28.0185,28.0372,28000.0
2014-06-27 13:10:00,45.03,45.1,45.01,45.05,43500.0,28.0309,28.0745,28.0185,28.0434,43500.0
2014-06-27 13:20:00,45.04,45.1,45.04,45.08,37700.0,28.0372,28.0745,28.0372,28.0621,37700.0
2014-06-27 13:30:00,45.08,45.1,45.06,45.09,46800.0,28.0621,28.0745,28.0496,28.0683,46800.0
2014-06-27 13:40:00,45.1,45.16,45.09,45.16,51700.0,28.0745,28.1119,28.0683,28.1119,51700.0
2014-06-27 13:50:00,45.15,45.18,45.13,45.15,125000.0,28.1056,28.1243,28.0932,28.1056,125000.0
2014-06-27 14:00:00,45.15,45.19,45.14,45.19,63300.0,28.1056,28.1305,28.0994,28.1305,63300.0
2014-06-27 14:10:00,45.19,45.19,45.16,45.16,47000.0,28.1305,28.1305,28.1119,28.1119,47000.0
2014-06-27 14:20:00,45.17,45.19,45.16,45.19,57200.0,28.1181,28.1305,28.1119,28.1305,57200.0
2014-06-27 14:30:00,45.19,45.21,45.17,45.18,48500.0,28.1305,28.143,28.1181,28.1243,48500.0
2014-06-27 14:40:00,45.18,45.2,45.16,45.16,52500.0,28.1243,28.1368,28.1119,28.1119,52500.0
2014-06-27 14:50:00,45.16,45.17,45.08,45.08,59000.0,28.1119,28.1181,28.0621,28.0621,59000.0
2014-06-27 15:00:00,45.09,45.12,45.07,45.09,53100.0,28.0683,28.087,28.0558,28.0683,53100.0
2014-06-27 15:10:00,45.1,45.1,45.03,45.03,82600.0,28.0745,28.0745,28.0309,28.0309,82600.0
2014-06-27 15:20:00,45.03,45.07,45.02,45.05,89000.0,28.0309,28.0558,28.0247,28.0434,89000.0
2014-06-27 15:30:00,45.05,45.1,45.04,45.07,104100.0,28.0434,28.0745,28.0372,28.0558,104100.0
2014-06-27 15:40:00,45.07,45.1,45.01,45.04,175400.0,28.0558,28.0745,28.0185,28.0372,175400.0
2014-06-27 15:50:00,45.03,45.07,45.02,45.06,311800.0,28.0309,28.0558,28.0247,28.0496,311800.0
2014-06-30 09:30:00,45.18,45.23,45.09,45.19,199200.0,28.1243,28.1554,28.0683,28.1305,199200.0
2014-06-30 09:40:00,45.19,45.25,45.09,45.14,69900.0,28.1305,28.1679,28.0683,28.0994,69900.0
2014-06-30 09:50:00,45.14,45.29,45.14,45.28,89500.0,28.0994,28.1928,28.0994,28.1866,89500.0
2014-06-30 10:00:00,45.29,45.45,45.28,45.37,188400.0,28.1928,28.2924,28.1866,28.2426,188400.0
2014-06-30 10:10:00,45.38,45.48,45.37,45.48,163800.0,28.2488,28.3111,28.2426,28.3111,163800.0
2014-06-30 10:20:00,45.48,45.58,45.47,45.5,368100.0,28.3111,28.3733,28.3048,28.3235,368100.0
2014-06-30 10:30:00,45.5,45.5,45.37,45.42,101300.0,28.3235,28.3235,28.2426,28.2737,101300.0
2014-06-30 10:40:00,45.41,45.43,45.36,45.36,47300.0,28.2675,28.2799,28.2364,28.2364,47300.0
2014-06-30 10:50:00,45.36,45.39,45.26,45.27,131700.0,28.2364,28.255,28.1741,28.1803,131700.0
2014-06-30 11:00:00,45.28,45.3,45.21,45.22,115900.0,28.1866,28.199,28.143,28.1492,115900.0
2014-06-30 11:10:00,45.22,45.31,45.21,45.31,43400.0,28.1492,28.2052,28.143,28.2052,43400.0
2014-06-30 11:20:00,45.3,45.33,45.24,45.24,49100.0,28.199,28.2177,28.1617,28.1617,49100.0
2014-06-30 11:30:00,45.24,45.27,45.18,45.24,63600.0,28.1617,28.1803,28.1243,28.1617,63600.0
2014-06-30 11:40:00,45.24,45.28,45.23,45.27,49900.0,28.1617,28.1866,28.1554,28.1803,49900.0
2014-06-30 11:50:00,45.27,45.29,45.22,45.29,39700.0,28.1803,28.1928,28.1492,28.1928,39700.0
2014-06-30 12:00:00,45.28,45.3,45.24,45.29,69400.0,28.1866,28.199,28.1617,28.1928,69400.0
2014-06-30 12:10:00,45.28,45.29,45.22,45.27,27800.0,28.1866,28.1928,28.1492,28.1803,27800.0
2014-06-30 12:20:00,45.26,45.3,45.26,45.26,25900.0,28.1741,28.199,28.1741,28.1741,25900.0
2014-06-30 12:30:00,45.27,45.28,45.24,45.28,22700.0,28.1803,28.1866,28.1617,28.1866,22700.0
2014-06-30 12:40:00,45.27,45.28,45.25,45.27,16100.0,28.1803,28.1866,28.1679,28.1803,16100.0
2014-06-30 12:50:00,45.27,45.29,45.26,45.29,14300.0,28.1803,28.1928,28.1741,28.1928,14300.0
2014-06-30 13:00:00,45.29,45.33,45.28,45.3,47500.0,28.1928,28.2177,28.1866,28.199,47500.0
2014-06-30 13:10:00,45.3,45.33,45.29,45.3,38300.0,28.199,28.2177,28.1928,28.199,38300.0
2014-06-30 13:20:00,45.3,45.31,45.26,45.27,18300.0,28.199,28.2052,28.1741,28.1803,18300.0
2014-06-30 13:30:00,45.28,45.3,45.25,45.29,75300.0,28.1866,28.199,28.1679,28.1928,75300.0
2014-06-30 13:40:00,45.28,45.29,45.24,45.25,51000.0,28.1866,28.1928,28.1617,28.1679,51000.0
2014-06-30 13:50:00,45.25,45.29,45.25,45.28,50500.0,28.1679,28.1928,28.1679,28.1866,50500.0
2014-06-30 14:00:00,45.28,45.31,45.28,45.29,49200.0,28.1866,28.2052,28.1866,28.1928,49200.0
2014-06-30 14:10:00,45.28,45.29,45.23,45.24,61900.0,28.1866,28.1928,28.1554,28.1617,61900.0
2014-06-30 14:20:00,45.25,45.28,45.24,45.28,39600.0,28.1679,28.1866,28.1617,28.1866,39600.0
2014-06-30 14:30:00,45.28,45.29,45.25,45.27,62300.0,28.1866,28.1928,28.1679,28.1803,62300.0
2014-06-30 14:40:00,45.27,45.29,45.25,45.27,43200.0,28.1803,28.1928,28.1679,28.1803,43200.0
2014-06-30 14:50:00,45.27,45.31,45.26,45.3,42100.0,28.1803,28.2052,28.1741,28.199,42100.0
2014-06-30 15:00:00,45.3,45.46,45.3,45.46,144300.0,28.199,28.2986,28.199,28.2986,144300.0
2014-06-30 15:10:00,45.46,45.47,45.37,45.39,74900.0,28.2986,28.3048,28.2426,28.255,74900.0
2014-06-30 15:20:00,45.4,45.4,45.38,45.4,88000.0,28.2613,28.2613,28.2488,28.2613,88000.0
2014-06-30 15:30:00,45.4,45.44,45.37,45.39,111300.0,28.2613,28.2862,28.2426,28.255,111300.0
2014-06-30 15:40:00,45.39,45.39,45.31,45.33,205700.0,28.255,28.255,28.2052,28.2177,205700.0
2014-06-30 15:50:00,45.34,45.37,45.32,45.36,368200.0,28.2239,28.2426,28.2115,28.2364,368200.0
2014-07-01 09:30:00,45.37,45.37,44.96,45.08,185700.0,28.2426,28.2426,27.9874,28.0621,185700.0
2014-07-01 09:40:00,45.09,45.1,45.0,45.07,58800.0,28.0683,28.0745,28.0123,28.0558,58800.0
2014-07-01 09:50:00,45.07,45.11,45.05,45.1,60400.0,28.0558,28.0807,28.0434,28.0745,60400.0
2014-07-01 10:00:00,45.1,45.16,45.06,45.13,70000.0,28.0745,28.1119,28.0496,28.0932,70000.0
2014-07-01 10:10:00,45.13,45.17,45.06,45.09,77100.0,28.0932,28.1181,28.0496,28.0683,77100.0
2014-07-01 10:20:00,45.1,45.16,45.08,45.12,59800.0,28.0745,28.1119,28.0621,28.087,59800.0
2014-07-01 10:30:00,45.12,45.22,45.1,45.16,53800.0,28.087,28.1492,28.0745,28.1119,53800.0
2014-07-01 10:40:00,45.16,45.21,45.13,45.17,106700.0,28.1119,28.143,28.0932,28.1181,106700.0
2014-07-01 10:50:00,45.18,45.28,45.17,45.24,54800.0,28.1243,28.1866,28.1181,28.1617,54800.0
2014-07-01 11:00:00,45.23,45.24,45.19,45.19,63500.0,28.1554,28.1617,28.1305,28.1305,63500.0
2014-07-01 11:10:00,45.2,45.23,45.17,45.19,60700.0,28.1368,28.1554,28.1181,28.1305,60700.0
2014-07-01 11:20:00,45.19,45.22,45.18,45.21,68800.0,28.1305,28.1492,28.1243,28.143,68800.0
2014-07-01 11:30:00,45.21,45.21,45.16,45.16,41500.0,28.143,28.143,28.1119,28.1119,41500.0
2014-07-01 11:40:00,45.17,45.18,45.15,45.16,41000.0,28.1181,28.1243,28.1056,28.1119,41000.0
2014-07-01 11:50:00,45.16,45.18,45.15,45.15,75100.0,28.1119,28.1243,28.1056,28.1056,75100.0
2014-07-01 12:00:00,45.16,45.21,45.16,45.19,39800.0,28.1119,28.143,28.1119,28.1305,39800.0
2014-07-01 12:10:00,45.2,45.22,45.18,45.2,49500.0,28.1368,28.1492,28.1243,28.1368,49500.0
2014-07-01 12:20:00,45.2,45.23,45.19,45.22,36700.0,28.1368,28.1554,28.1305,28.1492,36700.0
2014-07-01 12:30:00,45.22,45.27,45.21,45.26,77800.0,28.1492,28.1803,28.143,28.1741,77800.0
2014-07-01 12:40:00,45.26,45.28,45.25,45.27,89400.0,28.1741,28.1866,28.1679,28.1803,89400.0
2014-07-01 12:50:00,45.28,45.32,45.27,45.29,31500.0,28.1866,28.2115,28.1803,28.1928,31500.0
2014-07-01 13:00:00,45.29,45.32,45.26,45.26,49000.0,28.1928,28.2115,28.1741,28.1741,49000.0
2014-07-01 13:10:00,45.25,45.29,45.24,45.26,25000.0,28.1679,28.1928,28.1617,28.1741,25000.0
2014-07-01 13:20:00,45.27,45.28,45.25,45.26,26600.0,28.1803,28.1866,28.1679,28.1741,26600.0
2014-07-01 13:30:00,45.26,45.27,45.2,45.2,32000.0,28.1741,28.1803,28.1368,28.1368,32000.0
2014-07-01 13:40:00,45.2,45.23,45.15,45.16,52100.0,28.1368,28.1554,28.1056,28.1119,52100.0
2014-07-01 13:50:00,45.16,45.2,45.15,45.18,61600.0,28.1119,28.1368,28.1056,28.1243,61600.0
2014-07-01 14:00:00,45.17,45.23,45.16,45.22,69600.0,28.1181,28.1554,28.1119,28.1492,69600.0
2014-07-01 14:10:00,45.22,45.22,45.19,45.2,88000.0,28.1492,28.1492,28.1305,28.1368,88000.0
2014-07-01 14:20:00,45.2,45.21,45.17,45.18,28700.0,28.1368,28.143,28.1181,28.1243,28700.0
2014-07-01 14:30:00,45.18,45.25,45.18,45.23,52400.0,28.1243,28.1679,28.1243,28.1554,52400.0
2014-07-01 14:40:00,45.22,45.22,45.16,45.19,63100.0,28.1492,28.1492,28.1119,28.1305,63100.0
2014-07-01 14:50:00,45.2,45.22,45.19,45.19,43500.0,28.1368,28.1492,28.1305,28.1305,43500.0
2014-07-01 15:00:00,45.19,45.21,45.18,45.19,54400.0,28.1305,28.143,28.1243,28.1305,54400.0
2014-07-01 15:10:00,45.2,45.21,45.15,45.21,73000.0,28.1368,28.143,28.1056,28.143,73000.0
2014-07-01 15:20:00,45.21,45.21,45.17,45.18,84600.0,28.143,28.143,28.1181,28.1243,84600.0
2014-07-01 15:30:00,45.18,45.19,45.11,45.11,145400.0,28.1243,28.1305,28.0807,28.0807,145400.0
2014-07-01 15:40:00,45.11,45.13,45.09,45.11,172500.0,28.0807,28.0932,28.0683,28.0807,172500.0
2014-07-01 15:50:00,45.11,45.12,45.05,45.07,304600.0,28.0807,28.087,28.0434,28.0558,304600.0
2014-07-02 09:30:00,45.04,45.04,44.54,44.62,311100.0,28.0372,28.0372,27.7259,27.7757,311100.0
2014-07-02 09:40:00,44.61,44.65,44.54,44.54,169000.0,27.7695,27.7944,27.7259,27.7259,169000.0
2014-07-02 09:50:00,44.55,44.57,44.43,44.43,160600.0,27.7321,27.7446,27.6574,27.6574,160600.0
2014-07-02 10:00:00,44.43,44.44,44.26,44.29,254900.0,27.6574,27.6637,27.5516,27.5703,254900.0
2014-07-02 10:10:00,44.29,44.31,44.25,44.27,120400.0,27.5703,27.5827,27.5454,27.5578,120400.0
2014-07-02 10:20:00,44.28,44.39,44.27,44.38,426300.0,27.5641,27.6325,27.5578,27.6263,426300.0
2014-07-02 10:30:00,44.38,44.44,44.38,44.41,132700.0,27.6263,27.6637,27.6263,27.645,132700.0
2014-07-02 10:40:00,44.41,44.5,44.41,44.5,108200.0,27.645,27.701,27.645,27.701,108200.0
2014-07-02 10:50:00,44.5,44.56,44.5,44.54,125400.0,27.701,27.7384,27.701,27.7259,125400.0
2014-07-02 11:00:00,44.55,44.61,44.49,44.59,201200.0,27.7321,27.7695,27.6948,27.757,201200.0
2014-07-02 11:10:00,44.59,44.61,44.51,44.54,72900.0,27.757,27.7695,27.7072,27.7259,72900.0
2014-07-02 11:20:00,44.53,44.58,44.53,44.56,52600.0,27.7197,27.7508,27.7197,27.7384,52600.0
2014-07-02 11:30:00,44.55,44.56,44.46,44.48,92000.0,27.7321,27.7384,27.6761,27.6886,92000.0
2014-07-02 11:40:00,44.49,44.5,44.45,44.47,92900.0,27.6948,27.701,27.6699,27.6823,92900.0
2014-07-02 11:50:00,44.46,44.49,44.43,44.44,111600.0,27.6761,27.6948,27.6574,27.6637,111600.0
2014-07-02 12:00:00,44.44,44.44,44.41,44.41,75100.0,27.6637,27.6637,27.645,27.645,75100.0
2014-07-02 12:10:00,44.41,44.41,44.38,44.39,165500.0,27.645,27.645,27.6263,27.6325,165500.0
2014-07-02 12:20:00,44.39,44.41,44.36,44.37,79800.0,27.6325,27.645,27.6139,27.6201,79800.0
2014-07-02 12:30:00,44.37,44.37,44.26,44.26,110400.0,27.6201,27.6201,27.5516,27.5516,110400.0
2014-07-02 12:40:00,44.26,44.27,44.2,44.21,317900.0,27.5516,27.5578,27.5143,27.5205,317900.0
2014-07-02 12:50:00,44.21,44.22,44.12,44.17,125100.0,27.5205,27.5267,27.4645,27.4956,125100.0
2014-07-02 13:00:00,44.16,44.28,44.15,44.26,244100.0,27.4894,27.5641,27.4831,27.5516,244100.0
2014-07-02 13:10:00,44.26,44.3,44.24,44.25,70600.0,27.5516,27.5765,27.5392,27.5454,70600.0
2014-07-02 13:20:00,44.26,44.31,44.25,44.3,63600.0,27.5516,27.5827,27.5454,27.5765,63600.0
2014-07-02 13:30:00,44.3,44.32,44.25,44.32,57500.0,27.5765,27.589,27.5454,27.589,57500.0
2014-07-02 13:40:00,44.32,44.32,44.26,44.27,85700.0,27.589,27.589,27.5516,27.5578,85700.0
2014-07-02 13:50:00,44.27,44.32,44.26,44.29,84700.0,27.5578,27.589,27.5516,27.5703,84700.0
2014-07-02 14:00:00,44.29,44.36,44.29,44.32,114900.0,27.5703,27.6139,27.5703,27.589,114900.0
2014-07-02 14:10:00,44.32,44.42,44.32,44.41,115400.0,27.589,27.6512,27.589,27.645,115400.0
2014-07-02 14:20:00,44.42,44.45,44.41,44.44,142200.0,27.6512,27.6699,27.645,27.6637,142200.0
2014-07-02 14:30:00,44.43,44.48,44.43,44.47,56100.0,27.6574,27.6886,27.6574,27.6823,56100.0
2014-07-02 14:40:00,44.47,44.49,44.45,44.45,115600.0,27.6823,27.6948,27.6699,27.6699,115600.0
2014-07-02 14:50:00,44.45,44.55,44.44,44.52,121500.0,27.6699,27.7321,27.6637,27.7135,121500.0
2014-07-02 15:00:00,44.52,44.53,44.46,44.48,79900.0,27.7135,27.7197,27.6761,27.6886,79900.0
2014-07-02 15:10:00,44.48,44.49,44.39,44.39,168600.0,27.6886,27.6948,27.6325,27.6325,168600.0
2014-07-02 15:20:00,44.4,44.41,44.25,44.26,224900.0,27.6388,27.645,27.5454,27.5516,224900.0
2014-07-02 15:30:00,44.26,44.29,44.25,44.26,97000.0,27.5516,27.5703,27.5454,27.5516,97000.0
2014-07-02 15:40:00,44.25,44.27,44.2,44.2,373100.0,27.5454,27.5578,27.5143,27.5143,373100.0
2014-07-02 15:50:00,44.21,44.26,44.2,44.25,311000.0,27.5205,27.5516,27.5143,27.5454,311000.0
2014-07-03 09:30:00,44.07,44.07,43.77,43.83,401500.0,27.4333,27.4333,27.2466,27.2839,401500.0
2014-07-03 09:40:00,43.85,43.97,43.82,43.93,166000.0,27.2964,27.3711,27.2777,27.3462,166000.0
2014-07-03 09:50:00,43.94,43.97,43.86,43.87,256900.0,27.3524,27.3711,27.3026,27.3088,256900.0
2014-07-03 10:00:00,43.86,43.87,43.72,43.72,241600.0,27.3026,27.3088,27.2155,27.2155,241600.0
2014-07-03 10:10:00,43.73,43.77,43.7,43.75,167400.0,27.2217,27.2466,27.203,27.2341,167400.0
2014-07-03 10:20:00,43.75,43.78,43.71,43.76,170300.0,27.2341,27.2528,27.2092,27.2404,170300.0
2014-07-03 10:30:00,43.76,43.8,43.73,43.76,179500.0,27.2404,27.2653,27.2217,27.2404,179500.0
2014-07-03 10:40:00,43.76,43.81,43.71,43.72,112000.0,27.2404,27.2715,27.2092,27.2155,112000.0
2014-07-03 10:50:00,43.73,43.75,43.67,43.69,131300.0,27.2217,27.2341,27.1843,27.1968,131300.0
2014-07-03 11:00:00,43.69,43.79,43.67,43.79,136700.0,27.1968,27.259,27.1843,27.259,136700.0
2014-07-03 11:10:00,43.78,43.83,43.73,43.82,84600.0,27.2528,27.2839,27.2217,27.2777,84600.0
2014-07-03 11:20:00,43.82,43.83,43.79,43.82,70200.0,27.2777,27.2839,27.259,27.2777,70200.0
2014-07-03 11:30:00,43.81,43.85,43.8,43.85,38300.0,27.2715,27.2964,27.2653,27.2964,38300.0
2014-07-03 11:40:00,43.85,43.88,43.84,43.87,59500.0,27.2964,27.3151,27.2902,27.3088,59500.0
2014-07-03 11:50:00,43.87,43.94,43.87,43.93,81500.0,27.3088,27.3524,27.3088,27.3462,81500.0
2014-07-03 12:00:00,43.92,43.93,43.88,43.9,102600.0,27.34,27.3462,27.3151,27.3275,102600.0
2014-07-03 12:10:00,43.9,43.95,43.89,43.91,95800.0,27.3275,27.3586,27.3213,27.3337,95800.0
2014-07-03 12:20:00,43.9,43.95,43.88,43.94,64200.0,27.3275,27.3586,27.3151,27.3524,64200.0
2014-07-03 12:30:00,43.95,44.0,43.95,43.96,175900.0,27.3586,27.3898,27.3586,27.3649,175900.0
2014-07-03 12:40:00,43.97,44.03,43.93,44.02,151100.0,27.3711,27.4084,27.3462,27.4022,151100.0
2014-07-03 12:50:00,44.01,44.02,43.92,43.97,375700.0,27.396,27.4022,27.34,27.3711,375700.0
2014-07-07 09:30:00,43.92,44.13,43.92,44.08,157100.0,27.34,27.4707,27.34,27.4396,157100.0
2014-07-07 09:40:00,44.08,44.18,44.05,44.1,88100.0,27.4396,27.5018,27.4209,27.452,88100.0
2014-07-07 09:50:00,44.1,44.17,44.07,44.17,101100.0,27.452,27.4956,27.4333,27.4956,101100.0
2014-07-07 10:00:00,44.17,44.21,44.12,44.21,113400.0,27.4956,27.5205,27.4645,27.5205,113400.0
2014-07-07 10:10:00,44.2,44.25,44.18,44.18,186200.0,27.5143,27.5454,27.5018,27.5018,186200.0
2014-07-07 10:20:00,44.18,44.24,44.13,44.23,76300.0,27.5018,27.5392,27.4707,27.5329,76300.0
2014-07-07 10:30:00,44.23,44.23,44.15,44.16,89800.0,27.5329,27.5329,27.4831,27.4894,89800.0
2014-07-07 10:40:00,44.16,44.23,44.16,44.23,36400.0,27.4894,27.5329,27.4894,27.5329,36400.0
2014-07-07 10:50:00,44.24,44.3,44.23,44.25,59100.0,27.5392,27.5765,27.5329,27.5454,59100.0
2014-07-07 11:00:00,44.26,44.26,44.2,44.23,72200.0,27.5516,27.5516,27.5143,27.5329,72200.0
2014-07-07 11:10:00,44.23,44.24,44.18,44.23,51700.0,27.5329,27.5392,27.5018,27.5329,51700.0
2014-07-07 11:20:00,44.24,44.28,44.21,44.25,67100.0,27.5392,27.5641,27.5205,27.5454,67100.0
2014-07-07 11:30:00,44.25,44.26,44.13,44.17,106000.0,27.5454,27.5516,27.4707,27.4956,106000.0
2014-07-07 11:40:00,44.18,44.19,44.13,44.14,33300.0,27.5018,27.508,27.4707,27.4769,33300.0
2014-07-07 11:50:00,44.14,44.15,44.1,44.11,55500.0,27.4769,27.4831,27.452,27.4582,55500.0
2014-07-07 12:00:00,44.11,44.14,44.06,44.07,42300.0,27.4582,27.4769,27.4271,27.4333,42300.0
2014-07-07 12:10:00,44.08,44.11,44.07,44.1,40600.0,27.4396,27.4582,27.4333,27.452,40600.0
2014-07-07 12:20:00,44.1,44.14,44.05,44.08,52100.0,27.452,27.4769,27.4209,27.4396,52100.0
2014-07-07 12:30:00,44.08,44.09,44.0,44.01,44600.0,27.4396,27.4458,27.3898,27.396,44600.0
2014-07-07 12:40:00,44.01,44.05,44.0,44.05,46700.0,27.396,27.4209,27.3898,27.4209,46700.0
2014-07-07 12:50:00,44.04,44.06,44.02,44.02,36200.0,27.4147,27.4271,27.4022,27.4022,36200.0
2014-07-07 13:00:00,44.02,44.08,44.02,44.08,42900.0,27.4022,27.4396,27.4022,27.4396,42900.0
2014-07-07 13:10:00,44.08,44.11,44.06,44.1,45300.0,27.4396,27.4582,27.4271,27.452,45300.0
2014-07-07 13:20:00,44.11,44.11,44.07,44.08,36900.0,27.4582,27.4582,27.4333,27.4396,36900.0
2014-07-07 13:30:00,44.08,44.1,44.06,44.08,25400.0,27.4396,27.452,27.4271,27.4396,25400.0
2014-07-07 13:40:00,44.09,44.11,44.06,44.1,36800.0,27.4458,27.4582,27.4271,27.452,36800.0
2014-07-07 13:50:00,44.1,44.1,44.03,44.06,73900.0,27.452,27.452,27.4084,27.4271,73900.0
2014-07-07 14:00:00,44.06,44.07,44.02,44.04,50600.0,27.4271,27.4333,27.4022,27.4147,50600.0
2014-07-07 14:10:00,44.04,44.05,44.01,44.02,32900.0,27.4147,27.4209,27.396,27.4022,32900.0
2014-07-07 14:20:00,44.02,44.03,44.0,44.02,38300.0,27.4022,27.4084,27.3898,27.4022,38300.0
2014-07-07 14:30:00,44.02,44.02,44.0,44.02,53600.0,27.4022,27.4022,27.3898,27.4022,53600.0
2014-07-07 14:40:00,44.02,44.05,44.01,44.04,69800.0,27.4022,27.4209,27.396,27.4147,69800.0
2014-07-07 14:50:00,44.05,44.07,44.01,44.03,70000.0,27.4209,27.4333,27.396,27.4084,70000.0
2014-07-07 15:00:00,44.02,44.07,44.01,44.07,55900.0,27.4022,27.4333,27.396,27.4333,55900.0
2014-07-07 15:10:00,44.07,44.09,44.04,44.09,83200.0,27.4333,27.4458,27.4147,27.4458,83200.0
2014-07-07 15:20:00,44.09,44.14,44.09,44.14,71700.0,27.4458,27.4769,27.4458,27.4769,71700.0
2014-07-07 15:30:00,44.14,44.14,44.1,44.1,152100.0,27.4769,27.4769,27.452,27.452,152100.0
2014-07-07 15:40:00,44.1,44.17,44.1,44.13,163700.0,27.452,27.4956,27.452,27.4707,163700.0
2014-07-07 15:50:00,44.13,44.21,44.13,44.21,562300.0,27.4707,27.5205,27.4707,27.5205,562300.0
2014-07-08 09:30:00,44.25,44.48,44.25,44.45,218200.0,27.5454,27.6886,27.5454,27.6699,218200.0
2014-07-08 09:40:00,44.45,44.52,44.42,44.49,257400.0,27.6699,27.7135,27.6512,27.6948,257400.0
2014-07-08 09:50:00,44.5,44.62,44.48,44.56,166800.0,27.701,27.7757,27.6886,27.7384,166800.0
2014-07-08 10:00:00,44.55,44.64,44.51,44.6,205100.0,27.7321,27.7882,27.7072,27.7633,205100.0
2014-07-08 10:10:00,44.6,44.64,44.56,44.62,231700.0,27.7633,27.7882,27.7384,27.7757,231700.0
2014-07-08 10:20:00,44.62,44.72,44.58,44.69,151200.0,27.7757,27.838,27.7508,27.8193,151200.0
2014-07-08 10:30:00,44.69,44.74,44.66,44.71,82100.0,27.8193,27.8504,27.8006,27.8317,82100.0
2014-07-08 10:40:00,44.71,44.75,44.69,44.72,182200.0,27.8317,27.8566,27.8193,27.838,182200.0
2014-07-08 10:50:00,44.72,44.79,44.65,44.65,116700.0,27.838,27.8815,27.7944,27.7944,116700.0
2014-07-08 11:00:00,44.65,44.69,44.63,44.64,86300.0,27.7944,27.8193,27.7819,27.7882,86300.0
2014-07-08 11:10:00,44.65,44.67,44.6,44.62,60000.0,27.7944,27.8068,27.7633,27.7757,60000.0
2014-07-08 11:20:00,44.62,44.67,44.6,44.64,87900.0,27.7757,27.8068,27.7633,27.7882,87900.0
2014-07-08 11:30:00,44.63,44.66,44.6,44.62,80000.0,27.7819,27.8006,27.7633,27.7757,80000.0
2014-07-08 11:40:00,44.62,44.71,44.62,44.68,88100.0,27.7757,27.8317,27.7757,27.8131,88100.0
2014-07-08 11:50:00,44.67,44.68,44.64,44.65,85600.0,27.8068,27.8131,27.7882,27.7944,85600.0
2014-07-08 12:00:00,44.65,44.66,44.59,44.64,66600.0,27.7944,27.8006,27.757,27.7882,66600.0
2014-07-08 12:10:00,44.64,44.66,44.62,44.65,50200.0,27.7882,27.8006,27.7757,27.7944,50200.0
2014-07-08 12:20:00,44.66,44.69,44.63,44.68,32200.0,27.8006,27.8193,27.7819,27.8131,32200.0
2014-07-08 12:30:00,44.69,44.69,44.57,44.58,31600.0,27.8193,27.8193,27.7446,27.7508,31600.0
2014-07-08 12:40:00,44.58,44.62,44.56,44.59,43200.0,27.7508,27.7757,27.7384,27.757,43200.0
2014-07-08 12:50:00,44.59,44.63,44.57,44.61,42900.0,27.757,27.7819,27.7446,27.7695,42900.0
2014-07-08 13:00:00,44.61,44.66,44.6,44.66,54000.0,27.7695,27.8006,27.7633,27.8006,54000.0
2014-07-08 13:10:00,44.65,44.69,44.63,44.64,66900.0,27.7944,27.8193,27.7819,27.7882,66900.0
2014-07-08 13:20:00,44.65,44.7,44.65,44.67,48300.0,27.7944,27.8255,27.7944,27.8068,48300.0
2014-07-08 13:30:00,44.67,44.7,44.64,44.65,96600.0,27.8068,27.8255,27.7882,27.7944,96600.0
2014-07-08 13:40:00,44.65,44.68,44.61,44.64,73900.0,27.7944,27.8131,27.7695,27.7882,73900.0
2014-07-08 13:50:00,44.63,44.67,44.62,44.62,28600.0,27.7819,27.8068,27.7757,27.7757,28600.0
2014-07-08 14:00:00,44.62,44.65,44.59,44.6,68500.0,27.7757,27.7944,27.757,27.7633,68500.0
2014-07-08 14:10:00,44.6,44.6,44.55,44.55,59200.0,27.7633,27.7633,27.7321,27.7321,59200.0
2014-07-08 14:20:00,44.55,44.59,44.54,44.57,50700.0,27.7321,27.757,27.7259,27.7446,50700.0
2014-07-08 14:30:00,44.57,44.59,44.54,44.54,69800.0,27.7446,27.757,27.7259,27.7259,69800.0
2014-07-08 14:40:00,44.55,44.55,44.51,44.51,110900.0,27.7321,27.7321,27.7072,27.7072,110900.0
2014-07-08 14:50:00,44.52,44.53,44.49,44.49,79700.0,27.7135,27.7197,27.6948,27.6948,79700.0
2014-07-08 15:00:00,44.49,44.5,44.46,44.48,56500.0,27.6948,27.701,27.6761,27.6886,56500.0
2014-07-08 15:10:00,44.48,44.48,44.44,44.45,80000.0,27.6886,27.6886,27.6637,27.6699,80000.0
2014-07-08 15:20:00,44.46,44.51,44.45,44.5,95100.0,27.6761,27.7072,27.6699,27.701,95100.0
2014-07-08 15:30:00,44.5,44.53,44.48,44.49,150900.0,27.701,27.7197,27.6886,27.6948,150900.0
2014-07-08 15:40:00,44.49,44.5,44.46,44.5,231900.0,27.6948,27.701,27.6761,27.701,231900.0
2014-07-08 15:50:00,44.5,44.57,44.49,44.55,310900.0,27.701,27.7446,27.6948,27.7321,310900.0
2014-07-09 09:30:00,44.68,44.68,44.39,44.43,153000.0,27.8131,27.8131,27.6325,27.6574,153000.0
2014-07-09 09:40:00,44.42,44.47,44.34,44.39,112500.0,27.6512,27.6823,27.6014,27.6325,112500.0
2014-07-09 09:50:00,44.39,44.49,44.37,44.45,172200.0,27.6325,27.6948,27.6201,27.6699,172200.0
2014-07-09 10:00:00,44.44,44.44,44.32,44.35,111000.0,27.6637,27.6637,27.589,27.6076,111000.0
2014-07-09 10:10:00,44.36,44.41,44.34,44.41,199000.0,27.6139,27.645,27.6014,27.645,199000.0
2014-07-09 10:20:00,44.41,44.48,44.4,44.44,136300.0,27.645,27.6886,27.6388,27.6637,136300.0
2014-07-09 10:30:00,44.44,44.47,44.39,44.41,74300.0,27.6637,27.6823,27.6325,27.645,74300.0
2014-07-09 10:40:00,44.41,44.45,44.39,44.43,154300.0,27.645,27.6699,27.6325,27.6574,154300.0
2014-07-09 10:50:00,44.43,44.45,44.38,44.44,51100.0,27.6574,27.6699,27.6263,27.6637,51100.0
2014-07-09 11:00:00,44.45,44.48,44.44,44.47,47200.0,27.6699,27.6886,27.6637,27.6823,47200.0
2014-07-09 11:10:00,44.46,44.46,44.38,44.39,65800.0,27.6761,27.6761,27.6263,27.6325,65800.0
2014-07-09 11:20:00,44.38,44.43,44.37,44.41,118300.0,27.6263,27.6574,27.6201,27.645,118300.0
2014-07-09 11:30:00,44.41,44.43,44.34,44.35,97300.0,27.645,27.6574,27.6014,27.6076,97300.0
2014-07-09 11:40:00,44.35,44.37,44.33,44.35,31100.0,27.6076,27.6201,27.5952,27.6076,31100.0
2014-07-09 11:50:00,44.35,44.38,44.32,44.34,90300.0,27.6076,27.6263,27.589,27.6014,90300.0
2014-07-09 12:00:00,44.34,44.36,44.32,44.34,58600.0,27.6014,27.6139,27.589,27.6014,58600.0
2014-07-09 12:10:00,44.35,44.35,44.26,44.27,56100.0,27.6076,27.6076,27.5516,27.5578,56100.0
2014-07-09 12:20:00,44.27,44.3,44.25,44.28,29700.0,27.5578,27.5765,27.5454,27.5641,29700.0
2014-07-09 12:30:00,44.28,44.32,44.28,44.31,34600.0,27.5641,27.589,27.5641,27.5827,34600.0
2014-07-09 12:40:00,44.31,44.33,44.3,44.3,21200.0,27.5827,27.5952,27.5765,27.5765,21200.0
2014-07-09 12:50:00,44.3,44.32,44.29,44.32,34300.0,27.5765,27.589,27.5703,27.589,34300.0
2014-07-09 13:00:00,44.32,44.32,44.27,44.29,54700.0,27.589,27.589,27.5578,27.5703,54700.0
2014-07-09 13:10:00,44.3,44.3,44.25,44.27,34100.0,27.5765,27.5765,27.5454,27.5578,34100.0
2014-07-09 13:20:00,44.26,44.27,44.25,44.26,40900.0,27.5516,27.5578,27.5454,27.5516,40900.0
2014-07-09 13:30:00,44.26,44.26,44.21,44.21,31400.0,27.5516,27.5516,27.5205,27.5205,31400.0
2014-07-09 13:40:00,44.21,44.23,44.2,44.21,30000.0,27.5205,27.5329,27.5143,27.5205,30000.0
2014-07-09 13:50:00,44.21,44.25,44.19,44.24,43500.0,27.5205,27.5454,27.508,27.5392,43500.0
2014-07-09 14:00:00,44.24,44.25,44.18,44.21,51100.0,27.5392,27.5454,27.5018,27.5205,51100.0
2014-07-09 14:10:00,44.2,44.29,44.2,44.27,53100.0,27.5143,27.5703,27.5143,27.5578,53100.0
2014-07-09 14:20:00,44.27,44.34,44.27,44.32,55400.0,27.5578,27.6014,27.5578,27.589,55400.0
2014-07-09 14:30:00,44.32,44.33,44.29,44.31,42800.0,27.589,27.5952,27.5703,27.5827,42800.0
2014-07-09 14:40:00,44.31,44.39,44.3,44.38,45800.0,27.5827,27.6325,27.5765,27.6263,45800.0
2014-07-09 14:50:00,44.38,44.43,44.37,44.41,39600.0,27.6263,27.6574,27.6201,27.645,39600.0
2014-07-09 15:00:00,44.41,44.5,44.41,44.5,72800.0,27.645,27.701,27.645,27.701,72800.0
2014-07-09 15:10:00,44.5,44.54,44.48,44.51,67600.0,27.701,27.7259,27.6886,27.7072,67600.0
2014-07-09 15:20:00,44.52,44.53,44.5,44.52,93300.0,27.7135,27.7197,27.701,27.7135,93300.0
2014-07-09 15:30:00,44.51,44.52,44.48,44.52,89600.0,27.7072,27.7135,27.6886,27.7135,89600.0
2014-07-09 15:40:00,44.52,44.52,44.46,44.47,185200.0,27.7135,27.7135,27.6761,27.6823,185200.0
2014-07-09 15:50:00,44.47,44.47,44.42,44.45,253900.0,27.6823,27.6823,27.6512,27.6699,253900.0
2014-07-10 09:30:00,44.48,44.81,44.46,44.74,291600.0,27.6886,27.894,27.6761,27.8504,291600.0
2014-07-10 09:40:00,44.74,44.89,44.69,44.86,309000.0,27.8504,27.9438,27.8193,27.9251,309000.0
2014-07-10 09:50:00,44.86,44.91,44.8,44.87,499000.0,27.9251,27.9562,27.8878,27.9313,499000.0
2014-07-10 10:00:00,44.87,44.9,44.79,44.83,235800.0,27.9313,27.95,27.8815,27.9064,235800.0
2014-07-10 10:10:00,44.83,44.9,44.82,44.83,146600.0,27.9064,27.95,27.9002,27.9064,146600.0
2014-07-10 10:20:00,44.83,44.84,44.73,44.74,126000.0,27.9064,27.9127,27.8442,27.8504,126000.0
2014-07-10 10:30:00,44.75,44.79,44.7,44.74,92100.0,27.8566,27.8815,27.8255,27.8504,92100.0
2014-07-10 10:40:00,44.74,44.8,44.71,44.77,82600.0,27.8504,27.8878,27.8317,27.8691,82600.0
2014-07-10 10:50:00,44.76,44.8,44.74,44.78,147700.0,27.8629,27.8878,27.8504,27.8753,147700.0
2014-07-10 11:00:00,44.78,44.78,44.67,44.7,127600.0,27.8753,27.8753,27.8068,27.8255,127600.0
2014-07-10 11:10:00,44.69,44.73,44.68,44.68,111900.0,27.8193,27.8442,27.8131,27.8131,111900.0
2014-07-10 11:20:00,44.69,44.72,44.61,44.61,108300.0,27.8193,27.838,27.7695,27.7695,108300.0
2014-07-10 11:30:00,44.61,44.68,44.58,44.62,113400.0,27.7695,27.8131,27.7508,27.7757,113400.0
2014-07-10 11:40:00,44.62,44.66,44.61,44.63,128700.0,27.7757,27.8006,27.7695,27.7819,128700.0
2014-07-10 11:50:00,44.62,44.65,44.6,44.64,76800.0,27.7757,27.7944,27.7633,27.7882,76800.0
2014-07-10 12:00:00,44.64,44.66,44.6,44.65,75400.0,27.7882,27.8006,27.7633,27.7944,75400.0
2014-07-10 12:10:00,44.65,44.66,44.61,44.61,55900.0,27.7944,27.8006,27.7695,27.7695,55900.0
2014-07-10 12:20:00,44.62,44.63,44.59,44.62,69700.0,27.7757,27.7819,27.757,27.7757,69700.0
2014-07-10 12:30:00,44.61,44.63,44.57,44.58,130400.0,27.7695,27.7819,27.7446,27.7508,130400.0
2014-07-10 12:40:00,44.58,44.61,44.52,44.52,118300.0,27.7508,27.7695,27.7135,27.7135,118300.0
2014-07-10 12:50:00,44.52,44.54,44.44,44.48,129900.0,27.7135,27.7259,27.6637,27.6886,129900.0
2014-07-10 13:00:00,44.48,44.5,44.44,44.44,42400.0,27.6886,27.701,27.6637,27.6637,42400.0
2014-07-10 13:10:00,44.43,44.45,44.41,44.43,64500.0,27.6574,27.6699,27.645,27.6574,64500.0
2014-07-10 13:20:00,44.42,44.47,44.39,44.45,138500.0,27.6512,27.6823,27.6325,27.6699,138500.0
2014-07-10 13:30:00,44.46,44.48,44.44,44.47,60800.0,27.6761,27.6886,27.6637,27.6823,60800.0
2014-07-10 13:40:00,44.47,44.48,44.45,44.45,70000.0,27.6823,27.6886,27.6699,27.6699,70000.0
2014-07-10 13:50:00,44.46,44.53,44.44,44.51,66800.0,27.6761,27.7197,27.6637,27.7072,66800.0
2014-07-10 14:00:00,44.51,44.57,44.5,44.55,43100.0,27.7072,27.7446,27.701,27.7321,43100.0
2014-07-10 14:10:00,44.56,44.6,44.55,44.59,46900.0,27.7384,27.7633,27.7321,27.757,46900.0
2014-07-10 14:20:00,44.59,44.6,44.57,44.57,38900.0,27.757,27.7633,27.7446,27.7446,38900.0
2014-07-10 14:30:00,44.57,44.59,44.53,44.55,64000.0,27.7446,27.757,27.7197,27.7321,64000.0
2014-07-10 14:40:00,44.55,44.57,44.53,44.57,49400.0,27.7321,27.7446,27.7197,27.7446,49400.0
2014-07-10 14:50:00,44.57,44.61,44.55,44.61,54100.0,27.7446,27.7695,27.7321,27.7695,54100.0
2014-07-10 15:00:00,44.61,44.64,44.6,44.64,65100.0,27.7695,27.7882,27.7633,27.7882,65100.0
2014-07-10 15:10:00,44.63,44.65,44.61,44.61,69400.0,27.7819,27.7944,27.7695,27.7695,69400.0
2014-07-10 15:20:00,44.62,44.63,44.58,44.6,70500.0,27.7757,27.7819,27.7508,27.7633,70500.0
2014-07-10 15:30:00,44.59,44.62,44.58,44.61,56600.0,27.757,27.7757,27.7508,27.7695,56600.0
2014-07-10 15:40:00,44.61,44.65,44.61,44.63,90800.0,27.7695,27.7944,27.7695,27.7819,90800.0
2014-07-10 15:50:00,44.63,44.65,44.62,44.64,246700.0,27.7819,27.7944,27.7757,27.7882,246700.0
2014-07-11 09:30:00,44.63,44.79,44.63,44.79,149400.0,27.7819,27.8815,27.7819,27.8815,149400.0
2014-07-11 09:40:00,44.79,44.84,44.74,44.79,184700.0,27.8815,27.9127,27.8504,27.8815,184700.0
2014-07-11 09:50:00,44.79,44.84,44.75,44.78,154200.0,27.8815,27.9127,27.8566,27.8753,154200.0
2014-07-11 10:00:00,44.78,44.83,44.73,44.78,94900.0,27.8753,27.9064,27.8442,27.8753,94900.0
2014-07-11 10:10:00,44.78,44.8,44.72,44.73,110200.0,27.8753,27.8878,27.838,27.8442,110200.0
2014-07-11 10:20:00,44.72,44.8,44.7,44.79,75100.0,27.838,27.8878,27.8255,27.8815,75100.0
2014-07-11 10:30:00,44.8,44.8,44.74,44.76,179800.0,27.8878,27.8878,27.8504,27.8629,179800.0
2014-07-11 10:40:00,44.76,44.8,44.73,44.75,81600.0,27.8629,27.8878,27.8442,27.8566,81600.0
2014-07-11 10:50:00,44.75,44.83,44.73,44.79,120000.0,27.8566,27.9064,27.8442,27.8815,120000.0
2014-07-11 11:00:00,44.79,44.9,44.79,44.82,226100.0,27.8815,27.95,27.8815,27.9002,226100.0
2014-07-11 11:10:00,44.81,44.82,44.67,44.68,133500.0,27.894,27.9002,27.8068,27.8131,133500.0
2014-07-11 11:20:00,44.67,44.7,44.57,44.58,170700.0,27.8068,27.8255,27.7446,27.7508,170700.0
2014-07-11 11:30:00,44.59,44.62,44.53,44.58,89100.0,27.757,27.7757,27.7197,27.7508,89100.0
2014-07-11 11:40:00,44.57,44.59,44.53,44.54,139800.0,27.7446,27.757,27.7197,27.7259,139800.0
2014-07-11 11:50:00,44.53,44.64,44.53,44.61,70000.0,27.7197,27.7882,27.7197,27.7695,70000.0
2014-07-11 12:00:00,44.61,44.64,44.57,44.63,53600.0,27.7695,27.7882,27.7446,27.7819,53600.0
2014-07-11 12:10:00,44.63,44.63,44.53,44.61,62700.0,27.7819,27.7819,27.7197,27.7695,62700.0
2014-07-11 12:20:00,44.62,44.64,44.58,44.6,54000.0,27.7757,27.7882,27.7508,27.7633,54000.0
2014-07-11 12:30:00,44.6,44.62,44.53,44.54,141500.0,27.7633,27.7757,27.7197,27.7259,141500.0
2014-07-11 12:40:00,44.54,44.58,44.53,44.57,56400.0,27.7259,27.7508,27.7197,27.7446,56400.0
2014-07-11 12:50:00,44.58,44.59,44.54,44.57,23700.0,27.7508,27.757,27.7259,27.7446,23700.0
2014-07-11 13:00:00,44.58,44.59,44.55,44.57,33000.0,27.7508,27.757,27.7321,27.7446,33000.0
2014-07-11 13:10:00,44.57,44.57,44.51,44.52,33700.0,27.7446,27.7446,27.7072,27.7135,33700.0
2014-07-11 13:20:00,44.53,44.55,44.5,44.51,63800.0,27.7197,27.7321,27.701,27.7072,63800.0
2014-07-11 13:30:00,44.51,44.56,44.5,44.51,33400.0,27.7072,27.7384,27.701,27.7072,33400.0
2014-07-11 13:40:00,44.51,44.54,44.49,44.52,92900.0,27.7072,27.7259,27.6948,27.7135,92900.0
2014-07-11 13:50:00,44.53,44.56,44.52,44.53,58600.0,27.7197,27.7384,27.7135,27.7197,58600.0
2014-07-11 14:00:00,44.53,44.55,44.51,44.52,49400.0,27.7197,27.7321,27.7072,27.7135,49400.0
2014-07-11 14:10:00,44.53,44.53,44.45,44.46,32800.0,27.7197,27.7197,27.6699,27.6761,32800.0
2014-07-11 14:20:00,44.45,44.46,44.43,44.46,43700.0,27.6699,27.6761,27.6574,27.6761,43700.0
2014-07-11 14:30:00,44.46,44.47,44.43,44.46,43700.0,27.6761,27.6823,27.6574,27.6761,43700.0
2014-07-11 14:40:00,44.46,44.46,44.4,44.4,50600.0,27.6761,27.6761,27.6388,27.6388,50600.0
2014-07-11 14:50:00,44.4,44.44,44.38,44.42,44300.0,27.6388,27.6637,27.6263,27.6512,44300.0
2014-07-11 15:00:00,44.42,44.47,44.41,44.45,70400.0,27.6512,27.6823,27.645,27.6699,70400.0
2014-07-11 15:10:00,44.45,44.5,44.44,44.49,58200.0,27.6699,27.701,27.6637,27.6948,58200.0
2014-07-11 15:20:00,44.49,44.52,44.47,44.51,64900.0,27.6948,27.7135,27.6823,27.7072,64900.0
2014-07-11 15:30:00,44.52,44.57,44.51,44.52,100400.0,27.7135,27.7446,27.7072,27.7135,100400.0
2014-07-11 15:40:00,44.51,44.54,44.5,44.52,108500.0,27.7072,27.7259,27.701,27.7135,108500.0
2014-07-11 15:50:00,44.53,44.54,44.51,44.52,190500.0,27.7197,27.7259,27.7072,27.7135,190500.0
2014-07-14 09:30:00,44.52,44.66,44.41,44.58,100400.0,27.7135,27.8006,27.645,27.7508,100400.0
2014-07-14 09:40:00,44.57,44.61,44.55,44.57,54600.0,27.7446,27.7695,27.7321,27.7446,54600.0
2014-07-14 09:50:00,44.58,44.63,44.54,44.56,106900.0,27.7508,27.7819,27.7259,27.7384,106900.0
2014-07-14 10:00:00,44.55,44.65,44.53,44.63,61900.0,27.7321,27.7944,27.7197,27.7819,61900.0
2014-07-14 10:10:00,44.63,44.65,44.57,44.57,68300.0,27.7819,27.7944,27.7446,27.7446,68300.0
2014-07-14 10:20:00,44.58,44.58,44.42,44.43,121500.0,27.7508,27.7508,27.6512,27.6574,121500.0
2014-07-14 10:30:00,44.42,44.44,44.36,44.37,72300.0,27.6512,27.6637,27.6139,27.6201,72300.0
2014-07-14 10:40:00,44.37,44.38,44.27,44.27,133600.0,27.6201,27.6263,27.5578,27.5578,133600.0
2014-07-14 10:50:00,44.26,44.29,44.24,44.26,87200.0,27.5516,27.5703,27.5392,27.5516,87200.0
2014-07-14 11:00:00,44.26,44.33,44.22,44.3,125800.0,27.5516,27.5952,27.5267,27.5765,125800.0
2014-07-14 11:10:00,44.3,44.3,44.2,44.22,107600.0,27.5765,27.5765,27.5143,27.5267,107600.0
2014-07-14 11:20:00,44.21,44.22,44.15,44.21,78600.0,27.5205,27.5267,27.4831,27.5205,78600.0
2014-07-14 11:30:00,44.22,44.34,44.22,44.29,121300.0,27.5267,27.6014,27.5267,27.5703,121300.0
2014-07-14 11:40:00,44.29,44.31,44.23,44.29,63300.0,27.5703,27.5827,27.5329,27.5703,63300.0
2014-07-14 11:50:00,44.3,44.35,44.29,44.34,64600.0,27.5765,27.6076,27.5703,27.6014,64600.0
2014-07-14 12:00:00,44.34,44.34,44.29,44.3,79100.0,27.6014,27.6014,27.5703,27.5765,79100.0
2014-07-14 12:10:00,44.3,44.34,44.27,44.34,58500.0,27.5765,27.6014,27.5578,27.6014,58500.0
2014-07-14 12:20:00,44.34,44.35,44.28,44.29,34000.0,27.6014,27.6076,27.5641,27.5703,34000.0
2014-07-14 12:30:00,44.3,44.3,44.27,44.29,51700.0,27.5765,27.5765,27.5578,27.5703,51700.0
2014-07-14 12:40:00,44.29,44.31,44.28,44.3,37000.0,27.5703,27.5827,27.5641,27.5765,37000.0
2014-07-14 12:50:00,44.3,44.37,44.3,44.35,61200.0,27.5765,27.6201,27.5765,27.6076,61200.0
2014-07-14 13:00:00,44.35,44.36,44.26,44.27,59700.0,27.6076,27.6139,27.5516,27.5578,59700.0
2014-07-14 13:10:00,44.26,44.27,44.23,44.26,63900.0,27.5516,27.5578,27.5329,27.5516,63900.0
2014-07-14 13:20:00,44.25,44.27,44.24,44.24,38300.0,27.5454,27.5578,27.5392,27.5392,38300.0
2014-07-14 13:30:00,44.25,44.27,44.22,44.23,73500.0,27.5454,27.5578,27.5267,27.5329,73500.0
2014-07-14 13:40:00,44.22,44.22,44.18,44.21,49700.0,27.5267,27.5267,27.5018,27.5205,49700.0
2014-07-14 13:50:00,44.2,44.21,44.17,44.2,46100.0,27.5143,27.5205,27.4956,27.5143,46100.0
2014-07-14 14:00:00,44.2,44.24,44.19,44.23,48200.0,27.5143,27.5392,27.508,27.5329,48200.0
2014-07-14 14:10:00,44.23,44.23,44.21,44.22,53200.0,27.5329,27.5329,27.5205,27.5267,53200.0
2014-07-14 14:20:00,44.22,44.22,44.18,44.19,39700.0,27.5267,27.5267,27.5018,27.508,39700.0
2014-07-14 14:30:00,44.19,44.2,44.16,44.16,44100.0,27.508,27.5143,27.4894,27.4894,44100.0
2014-07-14 14:40:00,44.16,44.18,44.15,44.18,50200.0,27.4894,27.5018,27.4831,27.5018,50200.0
2014-07-14 14:50:00,44.18,44.22,44.17,44.2,74400.0,27.5018,27.5267,27.4956,27.5143,74400.0
2014-07-14 15:00:00,44.2,44.21,44.17,44.21,62700.0,27.5143,27.5205,27.4956,27.5205,62700.0
2014-07-14 15:10:00,44.21,44.22,44.18,44.21,87800.0,27.5205,27.5267,27.5018,27.5205,87800.0
2014-07-14 15:20:00,44.2,44.23,44.19,44.2,74500.0,27.5143,27.5329,27.508,27.5143,74500.0
2014-07-14 15:30:00,44.19,44.2,44.18,44.19,81800.0,27.508,27.5143,27.5018,27.508,81800.0
2014-07-14 15:40:00,44.18,44.2,44.15,44.17,214800.0,27.5018,27.5143,27.4831,27.4956,214800.0
2014-07-14 15:50:00,44.17,44.18,44.15,44.18,302100.0,27.4956,27.5018,27.4831,27.5018,302100.0
2014-07-15 09:30:00,44.18,44.3,44.17,44.25,96300.0,27.5018,27.5765,27.4956,27.5454,96300.0
2014-07-15 09:40:00,44.25,44.29,44.22,44.28,124100.0,27.5454,27.5703,27.5267,27.5641,124100.0
2014-07-15 09:50:00,44.28,44.31,44.23,44.23,69400.0,27.5641,27.5827,27.5329,27.5329,69400.0
2014-07-15 10:00:00,44.24,44.47,44.24,44.43,153300.0,27.5392,27.6823,27.5392,27.6574,153300.0
2014-07-15 10:10:00,44.42,44.49,44.39,44.41,88200.0,27.6512,27.6948,27.6325,27.645,88200.0
2014-07-15 10:20:00,44.4,44.44,44.33,44.35,187600.0,27.6388,27.6637,27.5952,27.6076,187600.0
2014-07-15 10:30:00,44.35,44.35,44.24,44.24,112200.0,27.6076,27.6076,27.5392,27.5392,112200.0
2014-07-15 10:40:00,44.24,44.27,44.15,44.19,95100.0,27.5392,27.5578,27.4831,27.508,95100.0
2014-07-15 10:50:00,44.19,44.25,44.17,44.23,64100.0,27.508,27.5454,27.4956,27.5329,64100.0
2014-07-15 11:00:00,44.23,44.25,44.19,44.23,56800.0,27.5329,27.5454,27.508,27.5329,56800.0
2014-07-15 11:10:00,44.22,44.27,44.21,44.27,51900.0,27.5267,27.5578,27.5205,27.5578,51900.0
2014-07-15 11:20:00,44.26,44.3,44.25,44.29,41200.0,27.5516,27.5765,27.5454,27.5703,41200.0
2014-07-15 11:30:00,44.28,44.37,44.27,44.36,85500.0,27.5641,27.6201,27.5578,27.6139,85500.0
2014-07-15 11:40:00,44.36,44.39,44.34,44.37,92700.0,27.6139,27.6325,27.6014,27.6201,92700.0
2014-07-15 11:50:00,44.37,44.37,44.31,44.31,47800.0,27.6201,27.6201,27.5827,27.5827,47800.0
2014-07-15 12:00:00,44.32,44.35,44.29,44.33,65600.0,27.589,27.6076,27.5703,27.5952,65600.0
2014-07-15 12:10:00,44.33,44.34,44.28,44.3,41700.0,27.5952,27.6014,27.5641,27.5765,41700.0
2014-07-15 12:20:00,44.3,44.32,44.28,44.3,25100.0,27.5765,27.589,27.5641,27.5765,25100.0
2014-07-15 12:30:00,44.3,44.3,44.26,44.26,47700.0,27.5765,27.5765,27.5516,27.5516,47700.0
2014-07-15 12:40:00,44.26,44.33,44.26,44.3,26600.0,27.5516,27.5952,27.5516,27.5765,26600.0
2014-07-15 12:50:00,44.31,44.34,44.3,44.32,44500.0,27.5827,27.6014,27.5765,27.589,44500.0
2014-07-15 13:00:00,44.33,44.35,44.3,44.31,37800.0,27.5952,27.6076,27.5765,27.5827,37800.0
2014-07-15 13:10:00,44.3,44.34,44.3,44.34,30400.0,27.5765,27.6014,27.5765,27.6014,30400.0
2014-07-15 13:20:00,44.34,44.36,44.31,44.35,52500.0,27.6014,27.6139,27.5827,27.6076,52500.0
2014-07-15 13:30:00,44.35,44.39,44.34,44.37,32000.0,27.6076,27.6325,27.6014,27.6201,32000.0
2014-07-15 13:40:00,44.37,44.43,44.37,44.43,49300.0,27.6201,27.6574,27.6201,27.6574,49300.0
2014-07-15 13:50:00,44.43,44.46,44.41,44.43,47700.0,27.6574,27.6761,27.645,27.6574,47700.0
2014-07-15 14:00:00,44.43,44.44,44.39,44.43,75900.0,27.6574,27.6637,27.6325,27.6574,75900.0
2014-07-15 14:10:00,44.43,44.47,44.42,44.45,37100.0,27.6574,27.6823,27.6512,27.6699,37100.0
2014-07-15 14:20:00,44.45,44.48,44.44,44.47,36000.0,27.6699,27.6886,27.6637,27.6823,36000.0
2014-07-15 14:30:00,44.46,44.47,44.44,44.45,40100.0,27.6761,27.6823,27.6637,27.6699,40100.0
2014-07-15 14:40:00,44.44,44.47,44.44,44.45,24700.0,27.6637,27.6823,27.6637,27.6699,24700.0
2014-07-15 14:50:00,44.45,44.45,44.4,44.42,34600.0,27.6699,27.6699,27.6388,27.6512,34600.0
2014-07-15 15:00:00,44.43,44.44,44.41,44.42,48600.0,27.6574,27.6637,27.645,27.6512,48600.0
2014-07-15 15:10:00,44.42,44.46,44.41,44.46,63000.0,27.6512,27.6761,27.645,27.6761,63000.0
2014-07-15 15:20:00,44.45,44.47,44.43,44.44,102100.0,27.6699,27.6823,27.6574,27.6637,102100.0
2014-07-15 15:30:00,44.44,44.49,44.44,44.46,76300.0,27.6637,27.6948,27.6637,27.6761,76300.0
2014-07-15 15:40:00,44.47,44.48,44.43,44.46,128200.0,27.6823,27.6886,27.6574,27.6761,128200.0
2014-07-15 15:50:00,44.46,44.5,44.45,44.48,254400.0,27.6761,27.701,27.6699,27.6886,254400.0
2014-07-16 09:30:00,44.6,44.67,44.35,44.39,135000.0,27.7633,27.8068,27.6076,27.6325,135000.0
2014-07-16 09:40:00,44.4,44.5,44.37,44.41,83500.0,27.6388,27.701,27.6201,27.645,83500.0
2014-07-16 09:50:00,44.41,44.46,44.4,44.46,42900.0,27.645,27.6761,27.6388,27.6761,42900.0
2014-07-16 10:00:00,44.45,44.46,44.38,44.39,60900.0,27.6699,27.6761,27.6263,27.6325,60900.0
2014-07-16 10:10:00,44.38,44.4,44.34,44.35,71600.0,27.6263,27.6388,27.6014,27.6076,71600.0
2014-07-16 10:20:00,44.35,44.36,44.31,44.34,75500.0,27.6076,27.6139,27.5827,27.6014,75500.0
2014-07-16 10:30:00,44.34,44.38,44.31,44.35,104300.0,27.6014,27.6263,27.5827,27.6076,104300.0
2014-07-16 10:40:00,44.35,44.42,44.34,44.41,82500.0,27.6076,27.6512,27.6014,27.645,82500.0
2014-07-16 10:50:00,44.41,44.5,44.38,44.5,104100.0,27.645,27.701,27.6263,27.701,104100.0
2014-07-16 11:00:00,44.5,44.51,44.44,44.45,42700.0,27.701,27.7072,27.6637,27.6699,42700.0
2014-07-16 11:10:00,44.45,44.52,44.45,44.5,50100.0,27.6699,27.7135,27.6699,27.701,50100.0
2014-07-16 11:20:00,44.5,44.51,44.47,44.48,47400.0,27.701,27.7072,27.6823,27.6886,47400.0
2014-07-16 11:30:00,44.48,44.5,44.42,44.43,74800.0,27.6886,27.701,27.6512,27.6574,74800.0
2014-07-16 11:40:00,44.44,44.45,44.41,44.43,23400.0,27.6637,27.6699,27.645,27.6574,23400.0
2014-07-16 11:50:00,44.43,44.48,44.43,44.48,28800.0,27.6574,27.6886,27.6574,27.6886,28800.0
2014-07-16 12:00:00,44.47,44.54,44.47,44.53,38000.0,27.6823,27.7259,27.6823,27.7197,38000.0
2014-07-16 12:10:00,44.53,44.55,44.52,44.53,25500.0,27.7197,27.7321,27.7135,27.7197,25500.0
2014-07-16 12:20:00,44.53,44.58,44.51,44.57,46200.0,27.7197,27.7508,27.7072,27.7446,46200.0
2014-07-16 12:30:00,44.57,44.59,44.56,44.59,26600.0,27.7446,27.757,27.7384,27.757,26600.0
2014-07-16 12:40:00,44.59,44.63,44.56,44.63,86500.0,27.757,27.7819,27.7384,27.7819,86500.0
2014-07-16 12:50:00,44.62,44.66,44.62,44.66,36400.0,27.7757,27.8006,27.7757,27.8006,36400.0
2014-07-16 13:00:00,44.65,44.7,44.65,44.7,105400.0,27.7944,27.8255,27.7944,27.8255,105400.0
2014-07-16 13:10:00,44.7,44.72,44.68,44.7,107700.0,27.8255,27.838,27.8131,27.8255,107700.0
2014-07-16 13:20:00,44.71,44.71,44.67,44.69,62700.0,27.8317,27.8317,27.8068,27.8193,62700.0
2014-07-16 13:30:00,44.68,44.71,44.68,44.68,58100.0,27.8131,27.8317,27.8131,27.8131,58100.0
2014-07-16 13:40:00,44.69,44.71,44.68,44.68,54100.0,27.8193,27.8317,27.8131,27.8131,54100.0
2014-07-16 13:50:00,44.69,44.72,44.68,44.7,193800.0,27.8193,27.838,27.8131,27.8255,193800.0
2014-07-16 14:00:00,44.7,44.75,44.69,44.73,112700.0,27.8255,27.8566,27.8193,27.8442,112700.0
2014-07-16 14:10:00,44.73,44.73,44.67,44.68,70400.0,27.8442,27.8442,27.8068,27.8131,70400.0
2014-07-16 14:20:00,44.68,44.7,44.67,44.68,49500.0,27.8131,27.8255,27.8068,27.8131,49500.0
2014-07-16 14:30:00,44.69,44.7,44.67,44.69,100500.0,27.8193,27.8255,27.8068,27.8193,100500.0
2014-07-16 14:40:00,44.69,44.71,44.68,44.71,79900.0,27.8193,27.8317,27.8131,27.8317,79900.0
2014-07-16 14:50:00,44.7,44.71,44.67,44.68,51200.0,27.8255,27.8317,27.8068,27.8131,51200.0
2014-07-16 15:00:00,44.68,44.69,44.63,44.67,152500.0,27.8131,27.8193,27.7819,27.8068,152500.0
2014-07-16 15:10:00,44.68,44.68,44.65,44.65,62600.0,27.8131,27.8131,27.7944,27.7944,62600.0
2014-07-16 15:20:00,44.65,44.75,44.65,44.75,103100.0,27.7944,27.8566,27.7944,27.8566,103100.0
2014-07-16 15:30:00,44.75,44.77,44.73,44.77,105600.0,27.8566,27.8691,27.8442,27.8691,105600.0
2014-07-16 15:40:00,44.77,44.77,44.74,44.74,123300.0,27.8691,27.8691,27.8504,27.8504,123300.0
2014-07-16 15:50:00,44.74,44.78,44.72,44.78,380300.0,27.8504,27.8753,27.838,27.8753,380300.0
2014-07-17 09:30:00,44.6,44.83,44.57,44.59,105200.0,27.7633,27.9064,27.7446,27.757,105200.0
2014-07-17 09:40:00,44.58,44.65,44.55,44.63,71600.0,27.7508,27.7944,27.7321,27.7819,71600.0
2014-07-17 09:50:00,44.63,44.65,44.6,44.62,38700.0,27.7819,27.7944,27.7633,27.7757,38700.0
2014-07-17 10:00:00,44.62,44.66,44.58,44.64,86000.0,27.7757,27.8006,27.7508,27.7882,86000.0
2014-07-17 10:10:00,44.63,44.71,44.6,44.68,210900.0,27.7819,27.8317,27.7633,27.8131,210900.0
2014-07-17 10:20:00,44.68,44.77,44.67,44.75,65300.0,27.8131,27.8691,27.8068,27.8566,65300.0
2014-07-17 10:30:00,44.75,44.84,44.75,44.84,45900.0,27.8566,27.9127,27.8566,27.9127,45900.0
2014-07-17 10:40:00,44.83,44.84,44.76,44.78,100900.0,27.9064,27.9127,27.8629,27.8753,100900.0
2014-07-17 10:50:00,44.78,44.78,44.66,44.68,108400.0,27.8753,27.8753,27.8006,27.8131,108400.0
2014-07-17 11:00:00,44.68,44.77,44.67,44.77,109600.0,27.8131,27.8691,27.8068,27.8691,109600.0
2014-07-17 11:10:00,44.78,44.79,44.67,44.68,65400.0,27.8753,27.8815,27.8068,27.8131,65400.0
2014-07-17 11:20:00,44.68,44.71,44.63,44.64,66700.0,27.8131,27.8317,27.7819,27.7882,66700.0
2014-07-17 11:30:00,44.64,44.65,44.57,44.59,84100.0,27.7882,27.7944,27.7446,27.757,84100.0
2014-07-17 11:40:00,44.59,44.69,44.56,44.69,97700.0,27.757,27.8193,27.7384,27.8193,97700.0
2014-07-17 11:50:00,44.68,44.77,44.68,44.73,150800.0,27.8131,27.8691,27.8131,27.8442,150800.0
2014-07-17 12:00:00,44.73,44.76,44.68,44.69,125900.0,27.8442,27.8629,27.8131,27.8193,125900.0
2014-07-17 12:10:00,44.69,44.72,44.68,44.71,55200.0,27.8193,27.838,27.8131,27.8317,55200.0
2014-07-17 12:20:00,44.7,44.72,44.68,44.69,61000.0,27.8255,27.838,27.8131,27.8193,61000.0
2014-07-17 12:30:00,44.68,44.75,44.68,44.74,41200.0,27.8131,27.8566,27.8131,27.8504,41200.0
2014-07-17 12:40:00,44.73,44.75,44.69,44.69,44900.0,27.8442,27.8566,27.8193,27.8193,44900.0
2014-07-17 12:50:00,44.7,44.77,44.69,44.73,62500.0,27.8255,27.8691,27.8193,27.8442,62500.0
2014-07-17 13:00:00,44.73,44.77,44.73,44.75,40700.0,27.8442,27.8691,27.8442,27.8566,40700.0
2014-07-17 13:10:00,44.76,44.82,44.75,44.78,42400.0,27.8629,27.9002,27.8566,27.8753,42400.0
2014-07-17 13:20:00,44.78,44.79,44.73,44.79,34000.0,27.8753,27.8815,27.8442,27.8815,34000.0
2014-07-17 13:30:00,44.79,44.84,44.78,44.78,50000.0,27.8815,27.9127,27.8753,27.8753,50000.0
2014-07-17 13:40:00,44.78,44.82,44.77,44.78,63200.0,27.8753,27.9002,27.8691,27.8753,63200.0
2014-07-17 13:50:00,44.78,44.82,44.78,44.81,69600.0,27.8753,27.9002,27.8753,27.894,69600.0
2014-07-17 14:00:00,44.8,44.8,44.75,44.76,47100.0,27.8878,27.8878,27.8566,27.8629,47100.0
2014-07-17 14:10:00,44.76,44.78,44.74,44.74,56500.0,27.8629,27.8753,27.8504,27.8504,56500.0
2014-07-17 14:20:00,44.74,44.74,44.65,44.68,50300.0,27.8504,27.8504,27.7944,27.8131,50300.0
2014-07-17 14:30:00,44.68,44.72,44.68,44.71,71600.0,27.8131,27.838,27.8131,27.8317,71600.0
2014-07-17 14:40:00,44.72,44.73,44.69,44.7,65900.0,27.838,27.8442,27.8193,27.8255,65900.0
2014-07-17 14:50:00,44.7,44.7,44.66,44.68,52800.0,27.8255,27.8255,27.8006,27.8131,52800.0
2014-07-17 15:00:00,44.67,44.68,44.64,44.65,55900.0,27.8068,27.8131,27.7882,27.7944,55900.0
2014-07-17 15:10:00,44.65,44.66,44.58,44.58,114800.0,27.7944,27.8006,27.7508,27.7508,114800.0
2014-07-17 15:20:00,44.59,44.61,44.55,44.55,94700.0,27.757,27.7695,27.7321,27.7321,94700.0
2014-07-17 15:30:00,44.55,44.6,44.54,44.57,158800.0,27.7321,27.7633,27.7259,27.7446,158800.0
2014-07-17 15:40:00,44.56,44.58,44.51,44.58,190600.0,27.7384,27.7508,27.7072,27.7508,190600.0
2014-07-17 15:50:00,44.58,44.59,44.53,44.54,598400.0,27.7508,27.757,27.7197,27.7259,598400.0
2014-07-18 09:30:00,44.71,44.8,44.42,44.45,436500.0,27.8317,27.8878,27.6512,27.6699,436500.0
2014-07-18 09:40:00,44.44,44.62,44.4,44.57,53300.0,27.6637,27.7757,27.6388,27.7446,53300.0
2014-07-18 09:50:00,44.55,44.62,44.51,44.56,60800.0,27.7321,27.7757,27.7072,27.7384,60800.0
2014-07-18 10:00:00,44.57,44.66,44.55,44.66,117900.0,27.7446,27.8006,27.7321,27.8006,117900.0
2014-07-18 10:10:00,44.65,44.74,44.61,44.74,108600.0,27.7944,27.8504,27.7695,27.8504,108600.0
2014-07-18 10:20:00,44.74,44.74,44.69,44.72,70200.0,27.8504,27.8504,27.8193,27.838,70200.0
2014-07-18 10:30:00,44.72,44.73,44.7,44.71,57700.0,27.838,27.8442,27.8255,27.8317,57700.0
2014-07-18 10:40:00,44.71,44.78,44.71,44.77,85700.0,27.8317,27.8753,27.8317,27.8691,85700.0
2014-07-18 10:50:00,44.78,44.83,44.76,44.78,81300.0,27.8753,27.9064,27.8629,27.8753,81300.0
2014-07-18 11:00:00,44.77,44.8,44.71,44.73,44600.0,27.8691,27.8878,27.8317,27.8442,44600.0
2014-07-18 11:10:00,44.73,44.78,44.73,44.76,33600.0,27.8442,27.8753,27.8442,27.8629,33600.0
2014-07-18 11:20:00,44.75,44.79,44.72,44.78,40700.0,27.8566,27.8815,27.838,27.8753,40700.0
2014-07-18 11:30:00,44.79,44.85,44.77,44.83,55500.0,27.8815,27.9189,27.8691,27.9064,55500.0
2014-07-18 11:40:00,44.84,44.87,44.83,44.85,47900.0,27.9127,27.9313,27.9064,27.9189,47900.0
2014-07-18 11:50:00,44.84,44.86,44.8,44.8,30400.0,27.9127,27.9251,27.8878,27.8878,30400.0
2014-07-18 12:00:00,44.8,44.86,44.8,44.86,46400.0,27.8878,27.9251,27.8878,27.9251,46400.0
2014-07-18 12:10:00,44.85,44.89,44.84,44.89,54300.0,27.9189,27.9438,27.9127,27.9438,54300.0
2014-07-18 12:20:00,44.89,44.89,44.86,44.88,38700.0,27.9438,27.9438,27.9251,27.9376,38700.0
2014-07-18 12:30:00,44.88,44.9,44.87,44.88,67700.0,27.9376,27.95,27.9313,27.9376,67700.0
2014-07-18 12:40:00,44.89,44.91,44.88,44.9,41100.0,27.9438,27.9562,27.9376,27.95,41100.0
2014-07-18 12:50:00,44.91,44.94,44.9,44.93,43300.0,27.9562,27.9749,27.95,27.9687,43300.0
2014-07-18 13:00:00,44.93,44.93,44.9,44.91,36300.0,27.9687,27.9687,27.95,27.9562,36300.0
2014-07-18 13:10:00,44.9,44.94,44.9,44.91,50600.0,27.95,27.9749,27.95,27.9562,50600.0
2014-07-18 13:20:00,44.92,44.92,44.89,44.89,22100.0,27.9625,27.9625,27.9438,27.9438,22100.0
2014-07-18 13:30:00,44.9,44.9,44.85,44.87,39300.0,27.95,27.95,27.9189,27.9313,39300.0
2014-07-18 13:40:00,44.87,44.89,44.84,44.88,53000.0,27.9313,27.9438,27.9127,27.9376,53000.0
2014-07-18 13:50:00,44.88,44.9,44.88,44.9,22700.0,27.9376,27.95,27.9376,27.95,22700.0
2014-07-18 14:00:00,44.9,44.91,44.89,44.9,45200.0,27.95,27.9562,27.9438,27.95,45200.0
2014-07-18 14:10:00,44.9,44.9,44.87,44.89,54700.0,27.95,27.95,27.9313,27.9438,54700.0
2014-07-18 14:20:00,44.89,44.9,44.88,44.89,37700.0,27.9438,27.95,27.9376,27.9438,37700.0
2014-07-18 14:30:00,44.89,44.89,44.86,44.88,22200.0,27.9438,27.9438,27.9251,27.9376,22200.0
2014-07-18 14:40:00,44.89,44.9,44.88,44.9,37700.0,27.9438,27.95,27.9376,27.95,37700.0
2014-07-18 14:50:00,44.91,44.92,44.89,44.9,33900.0,27.9562,27.9625,27.9438,27.95,33900.0
2014-07-18 15:00:00,44.9,44.92,44.89,44.9,62900.0,27.95,27.9625,27.9438,27.95,62900.0
2014-07-18 15:10:00,44.9,44.95,44.89,44.94,60900.0,27.95,27.9811,27.9438,27.9749,60900.0
2014-07-18 15:20:00,44.94,44.94,44.91,44.93,42700.0,27.9749,27.9749,27.9562,27.9687,42700.0
2014-07-18 15:30:00,44.93,44.94,44.91,44.91,83800.0,27.9687,27.9749,27.9562,27.9562,83800.0
2014-07-18 15:40:00,44.91,44.91,44.88,44.89,124200.0,27.9562,27.9562,27.9376,27.9438,124200.0
2014-07-18 15:50:00,44.88,44.9,44.86,44.89,229000.0,27.9376,27.95,27.9251,27.9438,229000.0
2014-07-21 09:30:00,44.89,44.89,44.76,44.84,102200.0,27.9438,27.9438,27.8629,27.9127,102200.0
2014-07-21 09:40:00,44.84,44.89,44.76,44.85,233200.0,27.9127,27.9438,27.8629,27.9189,233200.0
2014-07-21 09:50:00,44.85,44.89,44.8,44.89,107600.0,27.9189,27.9438,27.8878,27.9438,107600.0
2014-07-21 10:00:00,44.88,44.91,44.83,44.83,90500.0,27.9376,27.9562,27.9064,27.9064,90500.0
2014-07-21 10:10:00,44.83,44.83,44.73,44.78,59800.0,27.9064,27.9064,27.8442,27.8753,59800.0
2014-07-21 10:20:00,44.77,44.8,44.75,44.78,64500.0,27.8691,27.8878,27.8566,27.8753,64500.0
2014-07-21 10:30:00,44.78,44.79,44.73,44.79,70700.0,27.8753,27.8815,27.8442,27.8815,70700.0
2014-07-21 10:40:00,44.78,44.81,44.73,44.75,48900.0,27.8753,27.894,27.8442,27.8566,48900.0
2014-07-21 10:50:00,44.76,44.77,44.73,44.73,49300.0,27.8629,27.8691,27.8442,27.8442,49300.0
2014-07-21 11:00:00,44.73,44.74,44.68,44.7,39900.0,27.8442,27.8504,27.8131,27.8255,39900.0
2014-07-21 11:10:00,44.7,44.76,44.68,44.71,45200.0,27.8255,27.8629,27.8131,27.8317,45200.0
2014-07-21 11:20:00,44.71,44.72,44.69,44.72,44700.0,27.8317,27.838,27.8193,27.838,44700.0
2014-07-21 11:30:00,44.72,44.73,44.7,44.72,34800.0,27.838,27.8442,27.8255,27.838,34800.0
2014-07-21 11:40:00,44.72,44.75,44.72,44.75,40300.0,27.838,27.8566,27.838,27.8566,40300.0
2014-07-21 11:50:00,44.74,44.83,44.74,44.83,63900.0,27.8504,27.9064,27.8504,27.9064,63900.0
2014-07-21 12:00:00,44.82,44.84,44.81,44.82,45400.0,27.9002,27.9127,27.894,27.9002,45400.0
2014-07-21 12:10:00,44.82,44.89,44.82,44.87,42000.0,27.9002,27.9438,27.9002,27.9313,42000.0
2014-07-21 12:20:00,44.87,44.87,44.84,44.84,21500.0,27.9313,27.9313,27.9127,27.9127,21500.0
2014-07-21 12:30:00,44.84,44.84,44.81,44.84,40600.0,27.9127,27.9127,27.894,27.9127,40600.0
2014-07-21 12:40:00,44.84,44.88,44.83,44.86,68200.0,27.9127,27.9376,27.9064,27.9251,68200.0
2014-07-21 12:50:00,44.86,44.92,44.86,44.91,57900.0,27.9251,27.9625,27.9251,27.9562,57900.0
2014-07-21 13:00:00,44.92,44.92,44.83,44.84,78300.0,27.9625,27.9625,27.9064,27.9127,78300.0
2014-07-21 13:10:00,44.83,44.83,44.8,44.83,43300.0,27.9064,27.9064,27.8878,27.9064,43300.0
2014-07-21 13:20:00,44.84,44.84,44.81,44.83,28000.0,27.9127,27.9127,27.894,27.9064,28000.0
2014-07-21 13:30:00,44.84,44.86,44.82,44.85,23900.0,27.9127,27.9251,27.9002,27.9189,23900.0
2014-07-21 13:40:00,44.84,44.88,44.83,44.84,34000.0,27.9127,27.9376,27.9064,27.9127,34000.0
2014-07-21 13:50:00,44.84,44.85,44.83,44.84,17500.0,27.9127,27.9189,27.9064,27.9127,17500.0
2014-07-21 14:00:00,44.84,44.88,44.84,44.88,32700.0,27.9127,27.9376,27.9127,27.9376,32700.0
2014-07-21 14:10:00,44.88,44.91,44.87,44.89,48800.0,27.9376,27.9562,27.9313,27.9438,48800.0
2014-07-21 14:20:00,44.88,44.94,44.88,44.94,51200.0,27.9376,27.9749,27.9376,27.9749,51200.0
2014-07-21 14:30:00,44.93,44.97,44.92,44.96,62200.0,27.9687,27.9936,27.9625,27.9874,62200.0
2014-07-21 14:40:00,44.95,44.97,44.94,44.97,36300.0,27.9811,27.9936,27.9749,27.9936,36300.0
2014-07-21 14:50:00,44.97,44.98,44.95,44.95,49300.0,27.9936,27.9998,27.9811,27.9811,49300.0
2014-07-21 15:00:00,44.96,45.04,44.95,45.03,123400.0,27.9874,28.0372,27.9811,28.0309,123400.0
2014-07-21 15:10:00,45.04,45.05,45.01,45.01,54000.0,28.0372,28.0434,28.0185,28.0185,54000.0
2014-07-21 15:20:00,45.01,45.02,44.98,45.0,92700.0,28.0185,28.0247,27.9998,28.0123,92700.0
2014-07-21 15:30:00,45.0,45.01,44.95,44.97,67300.0,28.0123,28.0185,27.9811,27.9936,67300.0
2014-07-21 15:40:00,44.97,44.97,44.9,44.9,203100.0,27.9936,27.9936,27.95,27.95,203100.0
2014-07-21 15:50:00,44.91,44.92,44.9,44.91,161700.0,27.9562,27.9625,27.95,27.9562,161700.0
2014-07-22 09:30:00,45.03,45.12,44.94,45.02,99500.0,28.0309,28.087,27.9749,28.0247,99500.0
2014-07-22 09:40:00,45.01,45.12,45.01,45.08,42700.0,28.0185,28.087,28.0185,28.0621,42700.0
2014-07-22 09:50:00,45.08,45.11,45.02,45.08,103300.0,28.0621,28.0807,28.0247,28.0621,103300.0
2014-07-22 10:00:00,45.08,45.1,44.99,45.01,77300.0,28.0621,28.0745,28.006,28.0185,77300.0
2014-07-22 10:10:00,45.0,45.03,44.92,44.94,65200.0,28.0123,28.0309,27.9625,27.9749,65200.0
2014-07-22 10:20:00,44.94,44.94,44.88,44.93,42400.0,27.9749,27.9749,27.9376,27.9687,42400.0
2014-07-22 10:30:00,44.93,44.98,44.89,44.97,139000.0,27.9687,27.9998,27.9438,27.9936,139000.0
2014-07-22 10:40:00,44.97,45.03,44.95,44.99,118500.0,27.9936,28.0309,27.9811,28.006,118500.0
2014-07-22 10:50:00,44.99,45.01,44.95,44.97,25000.0,28.006,28.0185,27.9811,27.9936,25000.0
2014-07-22 11:00:00,44.98,45.02,44.97,44.99,42500.0,27.9998,28.0247,27.9936,28.006,42500.0
2014-07-22 11:10:00,44.98,45.01,44.95,44.95,42800.0,27.9998,28.0185,27.9811,27.9811,42800.0
2014-07-22 11:20:00,44.95,45.0,44.95,44.98,47800.0,27.9811,28.0123,27.9811,27.9998,47800.0
2014-07-22 11:30:00,44.98,45.0,44.94,44.98,90700.0,27.9998,28.0123,27.9749,27.9998,90700.0
2014-07-22 11:40:00,45.0,45.0,44.98,44.98,35600.0,28.0123,28.0123,27.9998,27.9998,35600.0
2014-07-22 11:50:00,44.99,44.99,44.96,44.97,28400.0,28.006,28.006,27.9874,27.9936,28400.0
2014-07-22 12:00:00,44.97,44.98,44.95,44.96,52100.0,27.9936,27.9998,27.9811,27.9874,52100.0
2014-07-22 12:10:00,44.96,44.97,44.94,44.95,40300.0,27.9874,27.9936,27.9749,27.9811,40300.0
2014-07-22 12:20:00,44.95,44.96,44.94,44.94,18500.0,27.9811,27.9874,27.9749,27.9749,18500.0
2014-07-22 12:30:00,44.94,44.95,44.92,44.94,37800.0,27.9749,27.9811,27.9625,27.9749,37800.0
2014-07-22 12:40:00,44.94,44.95,44.92,44.92,66300.0,27.9749,27.9811,27.9625,27.9625,66300.0
2014-07-22 12:50:00,44.92,44.92,44.88,44.88,53100.0,27.9625,27.9625,27.9376,27.9376,53100.0
2014-07-22 13:00:00,44.89,44.89,44.86,44.88,45500.0,27.9438,27.9438,27.9251,27.9376,45500.0
2014-07-22 13:10:00,44.88,44.88,44.86,44.86,23800.0,27.9376,27.9376,27.9251,27.9251,23800.0
2014-07-22 13:20:00,44.87,44.91,44.86,44.9,47400.0,27.9313,27.9562,27.9251,27.95,47400.0
2014-07-22 13:30:00,44.89,44.91,44.88,44.9,22700.0,27.9438,27.9562,27.9376,27.95,22700.0
2014-07-22 13:40:00,44.9,44.96,44.89,44.95,31600.0,27.95,27.9874,27.9438,27.9811,31600.0
2014-07-22 13:50:00,44.94,44.97,44.93,44.94,25900.0,27.9749,27.9936,27.9687,27.9749,25900.0
2014-07-22 14:00:00,44.94,44.98,44.93,44.97,44700.0,27.9749,27.9998,27.9687,27.9936,44700.0
2014-07-22 14:10:00,44.98,44.99,44.95,44.96,53400.0,27.9998,28.006,27.9811,27.9874,53400.0
2014-07-22 14:20:00,44.95,44.98,44.95,44.96,37600.0,27.9811,27.9998,27.9811,27.9874,37600.0
2014-07-22 14:30:00,44.96,44.96,44.94,44.95,14800.0,27.9874,27.9874,27.9749,27.9811,14800.0
2014-07-22 14:40:00,44.94,44.95,44.91,44.93,38600.0,27.9749,27.9811,27.9562,27.9687,38600.0
2014-07-22 14:50:00,44.92,44.93,44.9,44.92,39200.0,27.9625,27.9687,27.95,27.9625,39200.0
2014-07-22 15:00:00,44.93,44.93,44.92,44.93,23400.0,27.9687,27.9687,27.9625,27.9687,23400.0
2014-07-22 15:10:00,44.93,44.94,44.92,44.93,26100.0,27.9687,27.9749,27.9625,27.9687,26100.0
2014-07-22 15:20:00,44.92,44.93,44.92,44.93,24700.0,27.9625,27.9687,27.9625,27.9687,24700.0
2014-07-22 15:30:00,44.92,44.92,44.87,44.87,74900.0,27.9625,27.9625,27.9313,27.9313,74900.0
2014-07-22 15:40:00,44.87,44.89,44.86,44.88,126800.0,27.9313,27.9438,27.9251,27.9376,126800.0
2014-07-22 15:50:00,44.88,44.91,44.88,44.9,306700.0,27.9376,27.9562,27.9376,27.95,306700.0
2014-07-23 09:30:00,45.09,45.09,44.9,45.01,205600.0,28.0683,28.0683,27.95,28.0185,205600.0
2014-07-23 09:40:00,45.0,45.02,44.94,44.94,108400.0,28.0123,28.0247,27.9749,27.9749,108400.0
2014-07-23 09:50:00,44.94,44.94,44.83,44.86,55300.0,27.9749,27.9749,27.9064,27.9251,55300.0
2014-07-23 10:00:00,44.86,44.9,44.84,44.86,50900.0,27.9251,27.95,27.9127,27.9251,50900.0
2014-07-23 10:10:00,44.86,44.87,44.8,44.82,67400.0,27.9251,27.9313,27.8878,27.9002,67400.0
2014-07-23 10:20:00,44.81,44.86,44.8,44.83,139400.0,27.894,27.9251,27.8878,27.9064,139400.0
2014-07-23 10:30:00,44.84,44.85,44.81,44.84,52500.0,27.9127,27.9189,27.894,27.9127,52500.0
2014-07-23 10:40:00,44.84,44.87,44.81,44.85,67500.0,27.9127,27.9313,27.894,27.9189,67500.0
2014-07-23 10:50:00,44.85,44.9,44.84,44.88,109000.0,27.9189,27.95,27.9127,27.9376,109000.0
2014-07-23 11:00:00,44.87,44.87,44.83,44.84,37500.0,27.9313,27.9313,27.9064,27.9127,37500.0
2014-07-23 11:10:00,44.84,44.92,44.84,44.91,51500.0,27.9127,27.9625,27.9127,27.9562,51500.0
2014-07-23 11:20:00,44.92,44.93,44.89,44.91,58300.0,27.9625,27.9687,27.9438,27.9562,58300.0
2014-07-23 11:30:00,44.91,44.93,44.89,44.92,60500.0,27.9562,27.9687,27.9438,27.9625,60500.0
2014-07-23 11:40:00,44.93,44.94,44.92,44.92,22900.0,27.9687,27.9749,27.9625,27.9625,22900.0
2014-07-23 11:50:00,44.92,44.95,44.89,44.93,29700.0,27.9625,27.9811,27.9438,27.9687,29700.0
2014-07-23 12:00:00,44.93,44.95,44.89,44.89,28100.0,27.9687,27.9811,27.9438,27.9438,28100.0
2014-07-23 12:10:00,44.89,44.89,44.86,44.86,40100.0,27.9438,27.9438,27.9251,27.9251,40100.0
2014-07-23 12:20:00,44.85,44.86,44.81,44.85,28500.0,27.9189,27.9251,27.894,27.9189,28500.0
2014-07-23 12:30:00,44.84,44.86,44.8,44.81,33000.0,27.9127,27.9251,27.8878,27.894,33000.0
2014-07-23 12:40:00,44.81,44.83,44.8,44.82,20700.0,27.894,27.9064,27.8878,27.9002,20700.0
2014-07-23 12:50:00,44.82,44.83,44.8,44.81,10500.0,27.9002,27.9064,27.8878,27.894,10500.0
2014-07-23 13:00:00,44.8,44.88,44.8,44.88,21400.0,27.8878,27.9376,27.8878,27.9376,21400.0
2014-07-23 13:10:00,44.88,44.88,44.85,44.87,52700.0,27.9376,27.9376,27.9189,27.9313,52700.0
2014-07-23 13:20:00,44.87,44.91,44.87,44.89,116400.0,27.9313,27.9562,27.9313,27.9438,116400.0
2014-07-23 13:30:00,44.89,44.9,44.84,44.85,123000.0,27.9438,27.95,27.9127,27.9189,123000.0
2014-07-23 13:40:00,44.85,44.9,44.85,44.9,22300.0,27.9189,27.95,27.9189,27.95,22300.0
2014-07-23 13:50:00,44.89,44.92,44.87,44.91,24900.0,27.9438,27.9625,27.9313,27.9562,24900.0
2014-07-23 14:00:00,44.91,44.92,44.88,44.88,25600.0,27.9562,27.9625,27.9376,27.9376,25600.0
2014-07-23 14:10:00,44.88,44.88,44.84,44.85,65300.0,27.9376,27.9376,27.9127,27.9189,65300.0
2014-07-23 14:20:00,44.85,44.86,44.83,44.83,28600.0,27.9189,27.9251,27.9064,27.9064,28600.0
2014-07-23 14:30:00,44.84,44.86,44.83,44.86,29500.0,27.9127,27.9251,27.9064,27.9251,29500.0
2014-07-23 14:40:00,44.86,44.87,44.84,44.87,14100.0,27.9251,27.9313,27.9127,27.9313,14100.0
2014-07-23 14:50:00,44.86,44.87,44.84,44.85,35200.0,27.9251,27.9313,27.9127,27.9189,35200.0
2014-07-23 15:00:00,44.84,44.85,44.83,44.83,28900.0,27.9127,27.9189,27.9064,27.9064,28900.0
2014-07-23 15:10:00,44.83,44.84,44.83,44.83,27600.0,27.9064,27.9127,27.9064,27.9064,27600.0
2014-07-23 15:20:00,44.84,44.84,44.81,44.82,103100.0,27.9127,27.9127,27.894,27.9002,103100.0
2014-07-23 15:30:00,44.82,44.84,44.81,44.83,82200.0,27.9002,27.9127,27.894,27.9064,82200.0
2014-07-23 15:40:00,44.83,44.84,44.82,44.83,60500.0,27.9064,27.9127,27.9002,27.9064,60500.0
2014-07-23 15:50:00,44.83,44.85,44.79,44.8,319200.0,27.9064,27.9189,27.8815,27.8878,319200.0
2014-07-24 09:30:00,44.91,44.91,44.73,44.73,119200.0,27.9562,27.9562,27.8442,27.8442,119200.0
2014-07-24 09:40:00,44.74,44.77,44.65,44.65,158300.0,27.8504,27.8691,27.7944,27.7944,158300.0
2014-07-24 09:50:00,44.66,44.7,44.56,44.56,194700.0,27.8006,27.8255,27.7384,27.7384,194700.0
2014-07-24 10:00:00,44.57,44.69,44.54,44.64,252700.0,27.7446,27.8193,27.7259,27.7882,252700.0
2014-07-24 10:10:00,44.65,44.68,44.63,44.67,123700.0,27.7944,27.8131,27.7819,27.8068,123700.0
2014-07-24 10:20:00,44.66,44.69,44.64,44.68,81700.0,27.8006,27.8193,27.7882,27.8131,81700.0
2014-07-24 10:30:00,44.69,44.79,44.68,44.79,160500.0,27.8193,27.8815,27.8131,27.8815,160500.0
2014-07-24 10:40:00,44.78,44.85,44.77,44.82,81800.0,27.8753,27.9189,27.8691,27.9002,81800.0
2014-07-24 10:50:00,44.82,44.83,44.79,44.79,32000.0,27.9002,27.9064,27.8815,27.8815,32000.0
2014-07-24 11:00:00,44.79,44.82,44.77,44.79,37500.0,27.8815,27.9002,27.8691,27.8815,37500.0
2014-07-24 11:10:00,44.8,44.83,44.78,44.82,74400.0,27.8878,27.9064,27.8753,27.9002,74400.0
2014-07-24 11:20:00,44.82,44.84,44.79,44.79,58800.0,27.9002,27.9127,27.8815,27.8815,58800.0
2014-07-24 11:30:00,44.79,44.8,44.76,44.76,72600.0,27.8815,27.8878,27.8629,27.8629,72600.0
2014-07-24 11:40:00,44.77,44.78,44.76,44.78,36100.0,27.8691,27.8753,27.8629,27.8753,36100.0
2014-07-24 11:50:00,44.77,44.8,44.76,44.76,49900.0,27.8691,27.8878,27.8629,27.8629,49900.0
2014-07-24 12:00:00,44.76,44.77,44.71,44.71,31100.0,27.8629,27.8691,27.8317,27.8317,31100.0
2014-07-24 12:10:00,44.71,44.72,44.7,44.7,20500.0,27.8317,27.838,27.8255,27.8255,20500.0
2014-07-24 12:20:00,44.7,44.71,44.69,44.7,33900.0,27.8255,27.8317,27.8193,27.8255,33900.0
2014-07-24 12:30:00,44.69,44.7,44.66,44.66,23400.0,27.8193,27.8255,27.8006,27.8006,23400.0
2014-07-24 12:40:00,44.66,44.68,44.66,44.67,27500.0,27.8006,27.8131,27.8006,27.8068,27500.0
2014-07-24 12:50:00,44.67,44.68,44.65,44.65,22700.0,27.8068,27.8131,27.7944,27.7944,22700.0
2014-07-24 13:00:00,44.65,44.72,44.65,44.72,54800.0,27.7944,27.838,27.7944,27.838,54800.0
2014-07-24 13:10:00,44.72,44.73,44.7,44.71,43800.0,27.838,27.8442,27.8255,27.8317,43800.0
2014-07-24 13:20:00,44.71,44.74,44.69,44.72,38800.0,27.8317,27.8504,27.8193,27.838,38800.0
2014-07-24 13:30:00,44.73,44.73,44.7,44.71,21800.0,27.8442,27.8442,27.8255,27.8317,21800.0
2014-07-24 13:40:00,44.7,44.71,44.69,44.7,32200.0,27.8255,27.8317,27.8193,27.8255,32200.0
2014-07-24 13:50:00,44.71,44.75,44.7,44.74,39800.0,27.8317,27.8566,27.8255,27.8504,39800.0
2014-07-24 14:00:00,44.74,44.77,44.73,44.77,34600.0,27.8504,27.8691,27.8442,27.8691,34600.0
2014-07-24 14:10:00,44.77,44.77,44.72,44.73,54500.0,27.8691,27.8691,27.838,27.8442,54500.0
2014-07-24 14:20:00,44.73,44.74,44.72,44.73,21800.0,27.8442,27.8504,27.838,27.8442,21800.0
2014-07-24 14:30:00,44.73,44.74,44.73,44.73,24600.0,27.8442,27.8504,27.8442,27.8442,24600.0
2014-07-24 14:40:00,44.74,44.74,44.72,44.72,44000.0,27.8504,27.8504,27.838,27.838,44000.0
2014-07-24 14:50:00,44.72,44.73,44.69,44.72,86600.0,27.838,27.8442,27.8193,27.838,86600.0
2014-07-24 15:00:00,44.72,44.72,44.71,44.71,26100.0,27.838,27.838,27.8317,27.8317,26100.0
2014-07-24 15:10:00,44.72,44.75,44.71,44.75,61300.0,27.838,27.8566,27.8317,27.8566,61300.0
2014-07-24 15:20:00,44.75,44.75,44.73,44.73,55500.0,27.8566,27.8566,27.8442,27.8442,55500.0
2014-07-24 15:30:00,44.73,44.77,44.73,44.77,82800.0,27.8442,27.8691,27.8442,27.8691,82800.0
2014-07-24 15:40:00,44.77,44.78,44.76,44.78,92200.0,27.8691,27.8753,27.8629,27.8753,92200.0
2014-07-24 15:50:00,44.78,44.8,44.77,44.79,320900.0,27.8753,27.8878,27.8691,27.8815,320900.0
2014-07-25 09:30:00,44.87,44.99,44.79,44.95,113800.0,27.9313,28.006,27.8815,27.9811,113800.0
2014-07-25 09:40:00,44.93,44.94,44.84,44.88,64100.0,27.9687,27.9749,27.9127,27.9376,64100.0
2014-07-25 09:50:00,44.88,44.94,44.86,44.87,49700.0,27.9376,27.9749,27.9251,27.9313,49700.0
2014-07-25 10:00:00,44.87,44.89,44.77,44.78,78500.0,27.9313,27.9438,27.8691,27.8753,78500.0
2014-07-25 10:10:00,44.77,44.8,44.73,44.77,80100.0,27.8691,27.8878,27.8442,27.8691,80100.0
2014-07-25 10:20:00,44.76,44.88,44.76,44.8,84700.0,27.8629,27.9376,27.8629,27.8878,84700.0
2014-07-25 10:30:00,44.79,44.86,44.79,44.85,125600.0,27.8815,27.9251,27.8815,27.9189,125600.0
2014-07-25 10:40:00,44.85,44.88,44.82,44.83,133200.0,27.9189,27.9376,27.9002,27.9064,133200.0
2014-07-25 10:50:00,44.83,44.88,44.82,44.85,135600.0,27.9064,27.9376,27.9002,27.9189,135600.0
2014-07-25 11:00:00,44.85,44.85,44.8,44.83,39700.0,27.9189,27.9189,27.8878,27.9064,39700.0
2014-07-25 11:10:00,44.83,44.84,44.75,44.76,109500.0,27.9064,27.9127,27.8566,27.8629,109500.0
2014-07-25 11:20:00,44.76,44.8,44.75,44.8,68400.0,27.8629,27.8878,27.8566,27.8878,68400.0
2014-07-25 11:30:00,44.79,44.82,44.74,44.76,89600.0,27.8815,27.9002,27.8504,27.8629,89600.0
2014-07-25 11:40:00,44.76,44.8,44.75,44.77,97000.0,27.8629,27.8878,27.8566,27.8691,97000.0
2014-07-25 11:50:00,44.77,44.79,44.74,44.75,51800.0,27.8691,27.8815,27.8504,27.8566,51800.0
2014-07-25 12:00:00,44.74,44.76,44.73,44.76,40500.0,27.8504,27.8629,27.8442,27.8629,40500.0
2014-07-25 12:10:00,44.76,44.77,44.71,44.73,84200.0,27.8629,27.8691,27.8317,27.8442,84200.0
2014-07-25 12:20:00,44.73,44.76,44.73,44.73,105000.0,27.8442,27.8629,27.8442,27.8442,105000.0
2014-07-25 12:30:00,44.73,44.75,44.7,44.7,28400.0,27.8442,27.8566,27.8255,27.8255,28400.0
2014-07-25 12:40:00,44.71,44.74,44.69,44.73,47500.0,27.8317,27.8504,27.8193,27.8442,47500.0
2014-07-25 12:50:00,44.74,44.74,44.69,44.73,53900.0,27.8504,27.8504,27.8193,27.8442,53900.0
2014-07-25 13:00:00,44.74,44.74,44.68,44.72,35700.0,27.8504,27.8504,27.8131,27.838,35700.0
2014-07-25 13:10:00,44.72,44.72,44.67,44.68,25800.0,27.838,27.838,27.8068,27.8131,25800.0
2014-07-25 13:20:00,44.68,44.69,44.64,44.66,41500.0,27.8131,27.8193,27.7882,27.8006,41500.0
2014-07-25 13:30:00,44.65,44.67,44.65,44.65,28500.0,27.7944,27.8068,27.7944,27.7944,28500.0
2014-07-25 13:40:00,44.66,44.69,44.65,44.66,23300.0,27.8006,27.8193,27.7944,27.8006,23300.0
2014-07-25 13:50:00,44.66,44.67,44.61,44.63,49800.0,27.8006,27.8068,27.7695,27.7819,49800.0
2014-07-25 14:00:00,44.62,44.65,44.6,44.64,73200.0,27.7757,27.7944,27.7633,27.7882,73200.0
2014-07-25 14:10:00,44.63,44.65,44.62,44.64,42000.0,27.7819,27.7944,27.7757,27.7882,42000.0
2014-07-25 14:20:00,44.65,44.67,44.63,44.67,19300.0,27.7944,27.8068,27.7819,27.8068,19300.0
2014-07-25 14:30:00,44.67,44.69,44.65,44.69,35200.0,27.8068,27.8193,27.7944,27.8193,35200.0
2014-07-25 14:40:00,44.69,44.72,44.67,44.71,29800.0,27.8193,27.838,27.8068,27.8317,29800.0
2014-07-25 14:50:00,44.71,44.72,44.69,44.72,32000.0,27.8317,27.838,27.8193,27.838,32000.0
2014-07-25 15:00:00,44.72,44.72,44.69,44.71,39800.0,27.838,27.838,27.8193,27.8317,39800.0
2014-07-25 15:10:00,44.7,44.72,44.66,44.68,63900.0,27.8255,27.838,27.8006,27.8131,63900.0
2014-07-25 15:20:00,44.67,44.69,44.65,44.66,41300.0,27.8068,27.8193,27.7944,27.8006,41300.0
2014-07-25 15:30:00,44.66,44.67,44.64,44.66,77500.0,27.8006,27.8068,27.7882,27.8006,77500.0
2014-07-25 15:40:00,44.67,44.72,44.66,44.72,91500.0,27.8068,27.838,27.8006,27.838,91500.0
2014-07-25 15:50:00,44.72,44.75,44.7,44.74,172100.0,27.838,27.8566,27.8255,27.8504,172100.0
2014-07-28 09:30:00,44.62,44.97,44.62,44.96,269000.0,27.7757,27.9936,27.7757,27.9874,269000.0
2014-07-28 09:40:00,44.96,44.98,44.86,44.95,99700.0,27.9874,27.9998,27.9251,27.9811,99700.0
2014-07-28 09:50:00,44.96,45.12,44.91,45.11,361600.0,27.9874,28.087,27.9562,28.0807,361600.0
2014-07-28 10:00:00,45.11,45.19,45.05,45.19,440600.0,28.0807,28.1305,28.0434,28.1305,440600.0
2014-07-28 10:10:00,45.18,45.22,45.14,45.22,208400.0,28.1243,28.1492,28.0994,28.1492,208400.0
2014-07-28 10:20:00,45.22,45.35,45.19,45.35,216000.0,28.1492,28.2301,28.1305,28.2301,216000.0
2014-07-28 10:30:00,45.35,45.36,45.32,45.33,136400.0,28.2301,28.2364,28.2115,28.2177,136400.0
2014-07-28 10:40:00,45.34,45.37,45.32,45.34,118100.0,28.2239,28.2426,28.2115,28.2239,118100.0
2014-07-28 10:50:00,45.34,45.4,45.33,45.4,107700.0,28.2239,28.2613,28.2177,28.2613,107700.0
2014-07-28 11:00:00,45.4,45.41,45.34,45.36,163400.0,28.2613,28.2675,28.2239,28.2364,163400.0
2014-07-28 11:10:00,45.35,45.38,45.28,45.34,155500.0,28.2301,28.2488,28.1866,28.2239,155500.0
2014-07-28 11:20:00,45.35,45.42,45.34,45.41,172300.0,28.2301,28.2737,28.2239,28.2675,172300.0
2014-07-28 11:30:00,45.41,45.43,45.37,45.39,122000.0,28.2675,28.2799,28.2426,28.255,122000.0
2014-07-28 11:40:00,45.39,45.42,45.35,45.36,123500.0,28.255,28.2737,28.2301,28.2364,123500.0
2014-07-28 11:50:00,45.36,45.37,45.29,45.29,112500.0,28.2364,28.2426,28.1928,28.1928,112500.0
2014-07-28 12:00:00,45.29,45.31,45.24,45.27,114100.0,28.1928,28.2052,28.1617,28.1803,114100.0
2014-07-28 12:10:00,45.27,45.3,45.2,45.2,99200.0,28.1803,28.199,28.1368,28.1368,99200.0
2014-07-28 12:20:00,45.2,45.25,45.2,45.24,69600.0,28.1368,28.1679,28.1368,28.1617,69600.0
2014-07-28 12:30:00,45.24,45.24,45.21,45.22,45400.0,28.1617,28.1617,28.143,28.1492,45400.0
2014-07-28 12:40:00,45.22,45.26,45.2,45.24,61600.0,28.1492,28.1741,28.1368,28.1617,61600.0
2014-07-28 12:50:00,45.24,45.29,45.22,45.28,57500.0,28.1617,28.1928,28.1492,28.1866,57500.0
2014-07-28 13:00:00,45.28,45.31,45.27,45.28,62100.0,28.1866,28.2052,28.1803,28.1866,62100.0
2014-07-28 13:10:00,45.27,45.29,45.23,45.23,41400.0,28.1803,28.1928,28.1554,28.1554,41400.0
2014-07-28 13:20:00,45.23,45.27,45.22,45.24,48300.0,28.1554,28.1803,28.1492,28.1617,48300.0
2014-07-28 13:30:00,45.23,45.28,45.22,45.28,66200.0,28.1554,28.1866,28.1492,28.1866,66200.0
2014-07-28 13:40:00,45.28,45.3,45.26,45.28,55900.0,28.1866,28.199,28.1741,28.1866,55900.0
2014-07-28 13:50:00,45.27,45.29,45.25,45.28,50400.0,28.1803,28.1928,28.1679,28.1866,50400.0
2014-07-28 14:00:00,45.28,45.34,45.27,45.32,42100.0,28.1866,28.2239,28.1803,28.2115,42100.0
2014-07-28 14:10:00,45.32,45.33,45.29,45.32,69900.0,28.2115,28.2177,28.1928,28.2115,69900.0
2014-07-28 14:20:00,45.32,45.36,45.3,45.35,47700.0,28.2115,28.2364,28.199,28.2301,47700.0
2014-07-28 14:30:00,45.34,45.37,45.33,45.33,50100.0,28.2239,28.2426,28.2177,28.2177,50100.0
2014-07-28 14:40:00,45.34,45.38,45.33,45.38,61500.0,28.2239,28.2488,28.2177,28.2488,61500.0
2014-07-28 14:50:00,45.37,45.43,45.36,45.41,120000.0,28.2426,28.2799,28.2364,28.2675,120000.0
2014-07-28 15:00:00,45.42,45.43,45.36,45.38,81100.0,28.2737,28.2799,28.2364,28.2488,81100.0
2014-07-28 15:10:00,45.38,45.39,45.35,45.37,69900.0,28.2488,28.255,28.2301,28.2426,69900.0
2014-07-28 15:20:00,45.38,45.39,45.35,45.37,77400.0,28.2488,28.255,28.2301,28.2426,77400.0
2014-07-28 15:30:00,45.36,45.38,45.34,45.35,196400.0,28.2364,28.2488,28.2239,28.2301,196400.0
2014-07-28 15:40:00,45.36,45.38,45.33,45.35,162800.0,28.2364,28.2488,28.2177,28.2301,162800.0
2014-07-28 15:50:00,45.35,45.36,45.31,45.35,291800.0,28.2301,28.2364,28.2052,28.2301,291800.0
2014-07-29 09:30:00,45.47,45.47,44.98,45.04,386200.0,28.3048,28.3048,27.9998,28.0372,386200.0
2014-07-29 09:40:00,45.04,45.14,44.91,44.97,297900.0,28.0372,28.0994,27.9562,27.9936,297900.0
2014-07-29 09:50:00,44.97,45.12,44.93,45.02,264100.0,27.9936,28.087,27.9687,28.0247,264100.0
2014-07-29 10:00:00,45.03,45.03,44.92,44.96,142000.0,28.0309,28.0309,27.9625,27.9874,142000.0
2014-07-29 10:10:00,44.96,45.0,44.95,44.96,119100.0,27.9874,28.0123,27.9811,27.9874,119100.0
2014-07-29 10:20:00,44.96,44.97,44.89,44.9,107900.0,27.9874,27.9936,27.9438,27.95,107900.0
2014-07-29 10:30:00,44.9,44.98,44.88,44.94,117900.0,27.95,27.9998,27.9376,27.9749,117900.0
2014-07-29 10:40:00,44.94,44.94,44.89,44.9,48800.0,27.9749,27.9749,27.9438,27.95,48800.0
2014-07-29 10:50:00,44.91,44.98,44.89,44.95,69600.0,27.9562,27.9998,27.9438,27.9811,69600.0
2014-07-29 11:00:00,44.96,44.96,44.86,44.88,102400.0,27.9874,27.9874,27.9251,27.9376,102400.0
2014-07-29 11:10:00,44.88,44.89,44.78,44.78,98600.0,27.9376,27.9438,27.8753,27.8753,98600.0
2014-07-29 11:20:00,44.79,44.8,44.75,44.77,119500.0,27.8815,27.8878,27.8566,27.8691,119500.0
2014-07-29 11:30:00,44.78,44.78,44.69,44.69,125600.0,27.8753,27.8753,27.8193,27.8193,125600.0
2014-07-29 11:40:00,44.7,44.7,44.67,44.69,76100.0,27.8255,27.8255,27.8068,27.8193,76100.0
2014-07-29 11:50:00,44.7,44.79,44.7,44.76,96500.0,27.8255,27.8815,27.8255,27.8629,96500.0
2014-07-29 12:00:00,44.76,44.84,44.75,44.83,102400.0,27.8629,27.9127,27.8566,27.9064,102400.0
2014-07-29 12:10:00,44.82,44.88,44.81,44.86,53500.0,27.9002,27.9376,27.894,27.9251,53500.0
2014-07-29 12:20:00,44.85,44.93,44.85,44.91,106000.0,27.9189,27.9687,27.9189,27.9562,106000.0
2014-07-29 12:30:00,44.91,44.93,44.89,44.89,52000.0,27.9562,27.9687,27.9438,27.9438,52000.0
2014-07-29 12:40:00,44.89,44.9,44.83,44.85,133700.0,27.9438,27.95,27.9064,27.9189,133700.0
2014-07-29 12:50:00,44.86,44.9,44.84,44.9,88900.0,27.9251,27.95,27.9127,27.95,88900.0
2014-07-29 13:00:00,44.9,44.97,44.86,44.95,179800.0,27.95,27.9936,27.9251,27.9811,179800.0
2014-07-29 13:10:00,44.95,44.96,44.9,44.91,65700.0,27.9811,27.9874,27.95,27.9562,65700.0
2014-07-29 13:20:00,44.91,44.95,44.91,44.94,38600.0,27.9562,27.9811,27.9562,27.9749,38600.0
2014-07-29 13:30:00,44.95,44.95,44.85,44.85,57200.0,27.9811,27.9811,27.9189,27.9189,57200.0
2014-07-29 13:40:00,44.86,44.87,44.83,44.86,44900.0,27.9251,27.9313,27.9064,27.9251,44900.0
2014-07-29 13:50:00,44.86,44.88,44.85,44.87,35400.0,27.9251,27.9376,27.9189,27.9313,35400.0
2014-07-29 14:00:00,44.87,44.91,44.86,44.9,57200.0,27.9313,27.9562,27.9251,27.95,57200.0
2014-07-29 14:10:00,44.91,44.92,44.88,44.89,91000.0,27.9562,27.9625,27.9376,27.9438,91000.0
2014-07-29 14:20:00,44.9,44.91,44.86,44.87,104500.0,27.95,27.9562,27.9251,27.9313,104500.0
2014-07-29 14:30:00,44.87,44.87,44.85,44.86,53600.0,27.9313,27.9313,27.9189,27.9251,53600.0
2014-07-29 14:40:00,44.85,44.87,44.84,44.86,97600.0,27.9189,27.9313,27.9127,27.9251,97600.0
2014-07-29 14:50:00,44.86,44.88,44.85,44.88,106000.0,27.9251,27.9376,27.9189,27.9376,106000.0
2014-07-29 15:00:00,44.88,44.88,44.83,44.84,87900.0,27.9376,27.9376,27.9064,27.9127,87900.0
2014-07-29 15:10:00,44.84,44.84,44.81,44.82,148600.0,27.9127,27.9127,27.894,27.9002,148600.0
2014-07-29 15:20:00,44.82,44.84,44.81,44.82,105900.0,27.9002,27.9127,27.894,27.9002,105900.0
2014-07-29 15:30:00,44.81,44.86,44.81,44.84,134100.0,27.894,27.9251,27.894,27.9127,134100.0
2014-07-29 15:40:00,44.84,44.85,44.81,44.81,126500.0,27.9127,27.9189,27.894,27.894,126500.0
2014-07-29 15:50:00,44.81,44.86,44.8,44.86,331200.0,27.894,27.9251,27.8878,27.9251,331200.0
2014-07-30 09:30:00,45.0,45.0,44.56,44.76,323000.0,28.0123,28.0123,27.7384,27.8629,323000.0
2014-07-30 09:40:00,44.74,44.82,44.7,44.74,140300.0,27.8504,27.9002,27.8255,27.8504,140300.0
2014-07-30 09:50:00,44.74,44.81,44.69,44.73,169000.0,27.8504,27.894,27.8193,27.8442,169000.0
2014-07-30 10:00:00,44.73,44.87,44.69,44.86,201700.0,27.8442,27.9313,27.8193,27.9251,201700.0
2014-07-30 10:10:00,44.85,44.94,44.76,44.78,198000.0,27.9189,27.9749,27.8629,27.8753,198000.0
2014-07-30 10:20:00,44.77,44.93,44.77,44.78,75700.0,27.8691,27.9687,27.8691,27.8753,75700.0
2014-07-30 10:30:00,44.78,44.78,44.64,44.68,103800.0,27.8753,27.8753,27.7882,27.8131,103800.0
2014-07-30 10:40:00,44.67,44.75,44.63,44.65,73300.0,27.8068,27.8566,27.7819,27.7944,73300.0
2014-07-30 10:50:00,44.65,44.66,44.58,44.6,163700.0,27.7944,27.8006,27.7508,27.7633,163700.0
2014-07-30 11:00:00,44.6,44.61,44.51,44.52,123600.0,27.7633,27.7695,27.7072,27.7135,123600.0
2014-07-30 11:10:00,44.53,44.55,44.51,44.54,89700.0,27.7197,27.7321,27.7072,27.7259,89700.0
2014-07-30 11:20:00,44.54,44.55,44.52,44.52,42300.0,27.7259,27.7321,27.7135,27.7135,42300.0
2014-07-30 11:30:00,44.52,44.54,44.52,44.52,68300.0,27.7135,27.7259,27.7135,27.7135,68300.0
2014-07-30 11:40:00,44.52,44.63,44.52,44.57,69400.0,27.7135,27.7819,27.7135,27.7446,69400.0
2014-07-30 11:50:00,44.57,44.58,44.5,44.51,61000.0,27.7446,27.7508,27.701,27.7072,61000.0
2014-07-30 12:00:00,44.51,44.54,44.31,44.32,190000.0,27.7072,27.7259,27.5827,27.589,190000.0
2014-07-30 12:10:00,44.32,44.36,44.27,44.31,70100.0,27.589,27.6139,27.5578,27.5827,70100.0
2014-07-30 12:20:00,44.31,44.32,44.26,44.27,82200.0,27.5827,27.589,27.5516,27.5578,82200.0
2014-07-30 12:30:00,44.27,44.29,44.26,44.28,37400.0,27.5578,27.5703,27.5516,27.5641,37400.0
2014-07-30 12:40:00,44.27,44.28,44.21,44.21,67300.0,27.5578,27.5641,27.5205,27.5205,67300.0
2014-07-30 12:50:00,44.21,44.21,44.03,44.05,150600.0,27.5205,27.5205,27.4084,27.4209,150600.0
2014-07-30 13:00:00,44.05,44.17,44.01,44.1,144000.0,27.4209,27.4956,27.396,27.452,144000.0
2014-07-30 13:10:00,44.11,44.16,44.1,44.12,57200.0,27.4582,27.4894,27.452,27.4645,57200.0
2014-07-30 13:20:00,44.12,44.26,44.12,44.22,163800.0,27.4645,27.5516,27.4645,27.5267,163800.0
2014-07-30 13:30:00,44.21,44.22,44.11,44.2,95200.0,27.5205,27.5267,27.4582,27.5143,95200.0
2014-07-30 13:40:00,44.21,44.27,44.17,44.23,227600.0,27.5205,27.5578,27.4956,27.5329,227600.0
2014-07-30 13:50:00,44.23,44.27,44.1,44.14,164300.0,27.5329,27.5578,27.452,27.4769,164300.0
2014-07-30 14:00:00,44.16,44.31,44.1,44.27,100300.0,27.4894,27.5827,27.452,27.5578,100300.0
2014-07-30 14:10:00,44.27,44.63,44.26,44.57,189700.0,27.5578,27.7819,27.5516,27.7446,189700.0
2014-07-30 14:20:00,44.58,44.64,44.55,44.63,155100.0,27.7508,27.7882,27.7321,27.7819,155100.0
2014-07-30 14:30:00,44.62,44.64,44.55,44.61,310000.0,27.7757,27.7882,27.7321,27.7695,310000.0
2014-07-30 14:40:00,44.61,44.61,44.53,44.59,240700.0,27.7695,27.7695,27.7197,27.757,240700.0
2014-07-30 14:50:00,44.59,44.62,44.56,44.57,253500.0,27.757,27.7757,27.7384,27.7446,253500.0
2014-07-30 15:00:00,44.56,44.58,44.36,44.43,204900.0,27.7384,27.7508,27.6139,27.6574,204900.0
2014-07-30 15:10:00,44.43,44.49,44.41,44.42,120800.0,27.6574,27.6948,27.645,27.6512,120800.0
2014-07-30 15:20:00,44.41,44.49,44.39,44.46,137300.0,27.645,27.6948,27.6325,27.6761,137300.0
2014-07-30 15:30:00,44.45,44.48,44.4,44.41,163300.0,27.6699,27.6886,27.6388,27.645,163300.0
2014-07-30 15:40:00,44.41,44.44,44.4,44.44,225500.0,27.645,27.6637,27.6388,27.6637,225500.0
2014-07-30 15:50:00,44.43,44.44,44.38,44.41,664200.0,27.6574,27.6637,27.6263,27.645,664200.0
2014-07-31 09:30:00,43.89,43.89,43.51,43.59,276500.0,27.6526,27.6526,27.4132,27.4636,276500.0
2014-07-31 09:40:00,43.61,43.76,43.45,43.76,217900.0,27.4762,27.5707,27.3754,27.5707,217900.0
2014-07-31 09:50:00,43.75,43.75,43.66,43.69,88200.0,27.5644,27.5644,27.5077,27.5266,88200.0
2014-07-31 10:00:00,43.68,43.84,43.68,43.77,176200.0,27.5203,27.6211,27.5203,27.577,176200.0
2014-07-31 10:10:00,43.78,43.8,43.7,43.78,147300.0,27.5833,27.5959,27.5329,27.5833,147300.0
2014-07-31 10:20:00,43.79,43.83,43.72,43.74,170200.0,27.5896,27.6148,27.5455,27.5581,170200.0
2014-07-31 10:30:00,43.74,43.76,43.67,43.7,139400.0,27.5581,27.5707,27.514,27.5329,139400.0
2014-07-31 10:40:00,43.7,43.72,43.61,43.63,128100.0,27.5329,27.5455,27.4762,27.4888,128100.0
2014-07-31 10:50:00,43.62,43.7,43.6,43.64,140100.0,27.4825,27.5329,27.4699,27.4951,140100.0
2014-07-31 11:00:00,43.64,43.68,43.6,43.62,80100.0,27.4951,27.5203,27.4699,27.4825,80100.0
2014-07-31 11:10:00,43.62,43.65,43.59,43.59,56400.0,27.4825,27.5014,27.4636,27.4636,56400.0
2014-07-31 11:20:00,43.59,43.6,43.58,43.59,67600.0,27.4636,27.4699,27.4573,27.4636,67600.0
2014-07-31 11:30:00,43.59,43.8,43.59,43.78,142500.0,27.4636,27.5959,27.4636,27.5833,142500.0
2014-07-31 11:40:00,43.77,43.78,43.65,43.65,117900.0,27.577,27.5833,27.5014,27.5014,117900.0
2014-07-31 11:50:00,43.65,43.66,43.55,43.55,72000.0,27.5014,27.5077,27.4384,27.4384,72000.0
2014-07-31 12:00:00,43.56,43.57,43.51,43.51,75100.0,27.4447,27.451,27.4132,27.4132,75100.0
2014-07-31 12:10:00,43.51,43.55,43.46,43.53,104600.0,27.4132,27.4384,27.3817,27.4258,104600.0
2014-07-31 12:20:00,43.53,43.56,43.5,43.52,106400.0,27.4258,27.4447,27.4069,27.4195,106400.0
2014-07-31 12:30:00,43.52,43.57,43.51,43.53,66000.0,27.4195,27.451,27.4132,27.4258,66000.0
2014-07-31 12:40:00,43.52,43.56,43.51,43.52,65500.0,27.4195,27.4447,27.4132,27.4195,65500.0
2014-07-31 12:50:00,43.52,43.55,43.5,43.53,125200.0,27.4195,27.4384,27.4069,27.4258,125200.0
2014-07-31 13:00:00,43.53,43.53,43.48,43.51,49000.0,27.4258,27.4258,27.3943,27.4132,49000.0
2014-07-31 13:10:00,43.5,43.51,43.45,43.47,41400.0,27.4069,27.4132,27.3754,27.388,41400.0
2014-07-31 13:20:00,43.47,43.5,43.45,43.47,63300.0,27.388,27.4069,27.3754,27.388,63300.0
2014-07-31 13:30:00,43.47,43.48,43.41,43.41,48700.0,27.388,27.3943,27.3502,27.3502,48700.0
2014-07-31 13:40:00,43.41,43.42,43.39,43.4,44400.0,27.3502,27.3565,27.3376,27.3439,44400.0
2014-07-31 13:50:00,43.4,43.47,43.4,43.46,81200.0,27.3439,27.388,27.3439,27.3817,81200.0
2014-07-31 14:00:00,43.46,43.56,43.46,43.55,63600.0,27.3817,27.4447,27.3817,27.4384,63600.0
2014-07-31 14:10:00,43.55,43.58,43.54,43.57,101300.0,27.4384,27.4573,27.4321,27.451,101300.0
2014-07-31 14:20:00,43.57,43.58,43.56,43.58,73100.0,27.451,27.4573,27.4447,27.4573,73100.0
2014-07-31 14:30:00,43.58,43.58,43.51,43.52,66700.0,27.4573,27.4573,27.4132,27.4195,66700.0
2014-07-31 14:40:00,43.52,43.52,43.4,43.41,85800.0,27.4195,27.4195,27.3439,27.3502,85800.0
2014-07-31 14:50:00,43.42,43.44,43.37,43.37,107000.0,27.3565,27.3691,27.325,27.325,107000.0
2014-07-31 15:00:00,43.37,43.46,43.37,43.44,70000.0,27.325,27.3817,27.325,27.3691,70000.0
2014-07-31 15:10:00,43.44,43.45,43.36,43.4,135100.0,27.3691,27.3754,27.3187,27.3439,135100.0
2014-07-31 15:20:00,43.4,43.42,43.36,43.37,122500.0,27.3439,27.3565,27.3187,27.325,122500.0
2014-07-31 15:30:00,43.36,43.37,43.28,43.32,140600.0,27.3187,27.325,27.2683,27.2935,140600.0
2014-07-31 15:40:00,43.31,43.32,43.22,43.26,258100.0,27.2872,27.2935,27.2305,27.2557,258100.0
2014-07-31 15:50:00,43.27,43.32,43.26,43.28,535900.0,27.262,27.2935,27.2557,27.2683,535900.0
2014-08-01 09:30:00,43.34,43.83,43.32,43.48,271500.0,27.3061,27.6148,27.2935,27.3943,271500.0
2014-08-01 09:40:00,43.49,43.55,43.39,43.44,124700.0,27.4006,27.4384,27.3376,27.3691,124700.0
2014-08-01 09:50:00,43.45,43.51,43.38,43.46,48100.0,27.3754,27.4132,27.3313,27.3817,48100.0
2014-08-01 10:00:00,43.46,43.64,43.44,43.64,193000.0,27.3817,27.4951,27.3691,27.4951,193000.0
2014-08-01 10:10:00,43.64,43.7,43.52,43.52,120500.0,27.4951,27.5329,27.4195,27.4195,120500.0
2014-08-01 10:20:00,43.52,43.66,43.5,43.61,98700.0,27.4195,27.5077,27.4069,27.4762,98700.0
2014-08-01 10:30:00,43.61,43.68,43.6,43.63,90200.0,27.4762,27.5203,27.4699,27.4888,90200.0
2014-08-01 10:40:00,43.62,43.63,43.47,43.5,65600.0,27.4825,27.4888,27.388,27.4069,65600.0
2014-08-01 10:50:00,43.49,43.5,43.43,43.44,77400.0,27.4006,27.4069,27.3628,27.3691,77400.0
2014-08-01 11:00:00,43.45,43.48,43.43,43.44,121000.0,27.3754,27.3943,27.3628,27.3691,121000.0
2014-08-01 11:10:00,43.44,43.46,43.39,43.46,198500.0,27.3691,27.3817,27.3376,27.3817,198500.0
2014-08-01 11:20:00,43.45,43.52,43.42,43.51,68100.0,27.3754,27.4195,27.3565,27.4132,68100.0
2014-08-01 11:30:00,43.52,43.52,43.37,43.37,101300.0,27.4195,27.4195,27.325,27.325,101300.0
2014-08-01 11:40:00,43.36,43.37,43.3,43.3,77500.0,27.3187,27.325,27.2809,27.2809,77500.0
2014-08-01 11:50:00,43.3,43.33,43.26,43.3,92800.0,27.2809,27.2998,27.2557,27.2809,92800.0
2014-08-01 12:00:00,43.31,43.35,43.26,43.28,48100.0,27.2872,27.3124,27.2557,27.2683,48100.0
2014-08-01 12:10:00,43.28,43.28,43.25,43.28,35400.0,27.2683,27.2683,27.2494,27.2683,35400.0
2014-08-01 12:20:00,43.28,43.35,43.26,43.32,42000.0,27.2683,27.3124,27.2557,27.2935,42000.0
2014-08-01 12:30:00,43.33,43.35,43.31,43.32,32300.0,27.2998,27.3124,27.2872,27.2935,32300.0
2014-08-01 12:40:00,43.33,43.35,43.31,43.32,46800.0,27.2998,27.3124,27.2872,27.2935,46800.0
2014-08-01 12:50:00,43.31,43.43,43.31,43.41,42100.0,27.2872,27.3628,27.2872,27.3502,42100.0
2014-08-01 13:00:00,43.41,43.42,43.33,43.37,42000.0,27.3502,27.3565,27.2998,27.325,42000.0
2014-08-01 13:10:00,43.38,43.41,43.35,43.41,40400.0,27.3313,27.3502,27.3124,27.3502,40400.0
2014-08-01 13:20:00,43.41,43.46,43.4,43.46,57900.0,27.3502,27.3817,27.3439,27.3817,57900.0
2014-08-01 13:30:00,43.47,43.49,43.44,43.48,63600.0,27.388,27.4006,27.3691,27.3943,63600.0
2014-08-01 13:40:00,43.47,43.5,43.44,43.47,47100.0,27.388,27.4069,27.3691,27.388,47100.0
2014-08-01 13:50:00,43.47,43.48,43.45,43.48,53900.0,27.388,27.3943,27.3754,27.3943,53900.0
2014-08-01 14:00:00,43.47,43.51,43.44,43.51,58200.0,27.388,27.4132,27.3691,27.4132,58200.0
2014-08-01 14:10:00,43.51,43.52,43.47,43.52,54100.0,27.4132,27.4195,27.388,27.4195,54100.0
2014-08-01 14:20:00,43.51,43.52,43.45,43.46,40100.0,27.4132,27.4195,27.3754,27.3817,40100.0
2014-08-01 14:30:00,43.45,43.53,43.45,43.52,44200.0,27.3754,27.4258,27.3754,27.4195,44200.0
2014-08-01 14:40:00,43.51,43.54,43.49,43.5,67500.0,27.4132,27.4321,27.4006,27.4069,67500.0
2014-08-01 14:50:00,43.5,43.51,43.45,43.48,40200.0,27.4069,27.4132,27.3754,27.3943,40200.0
2014-08-01 15:00:00,43.48,43.49,43.39,43.41,58100.0,27.3943,27.4006,27.3376,27.3502,58100.0
2014-08-01 15:10:00,43.4,43.45,43.4,43.44,55200.0,27.3439,27.3754,27.3439,27.3691,55200.0
2014-08-01 15:20:00,43.45,43.45,43.4,43.42,60300.0,27.3754,27.3754,27.3439,27.3565,60300.0
2014-08-01 15:30:00,43.42,43.44,43.4,43.43,78900.0,27.3565,27.3691,27.3439,27.3628,78900.0
2014-08-01 15:40:00,43.43,43.45,43.37,43.37,144700.0,27.3628,27.3754,27.325,27.325,144700.0
2014-08-01 15:50:00,43.38,43.38,43.31,43.33,466800.0,27.3313,27.3313,27.2872,27.2998,466800.0
2014-08-04 09:30:00,43.38,43.41,42.61,42.68,440100.0,27.3313,27.3502,26.8462,26.8903,440100.0
2014-08-04 09:40:00,42.67,42.81,42.43,42.46,511200.0,26.884,26.9722,26.7328,26.7517,511200.0
2014-08-04 09:50:00,42.45,42.84,42.35,42.77,427500.0,26.7454,26.9911,26.6824,26.947,427500.0
2014-08-04 10:00:00,42.77,42.95,42.77,42.81,220300.0,26.947,27.0604,26.947,26.9722,220300.0
2014-08-04 10:10:00,42.8,42.85,42.76,42.8,127900.0,26.9659,26.9974,26.9407,26.9659,127900.0
2014-08-04 10:20:00,42.8,42.87,42.73,42.84,169700.0,26.9659,27.01,26.9218,26.9911,169700.0
2014-08-04 10:30:00,42.85,42.96,42.84,42.95,113000.0,26.9974,27.0667,26.9911,27.0604,113000.0
2014-08-04 10:40:00,42.95,43.05,42.94,42.99,118900.0,27.0604,27.1234,27.0541,27.0856,118900.0
2014-08-04 10:50:00,43.0,43.01,42.86,42.87,119300.0,27.0919,27.0982,27.0037,27.01,119300.0
2014-08-04 11:00:00,42.88,43.01,42.86,42.98,137000.0,27.0163,27.0982,27.0037,27.0793,137000.0
2014-08-04 11:10:00,42.98,43.01,42.93,42.94,86100.0,27.0793,27.0982,27.0478,27.0541,86100.0
2014-08-04 11:20:00,42.94,42.97,42.86,42.86,96300.0,27.0541,27.073,27.0037,27.0037,96300.0
2014-08-04 11:30:00,42.86,42.89,42.71,42.72,166700.0,27.0037,27.0226,26.9092,26.9155,166700.0
2014-08-04 11:40:00,42.72,42.76,42.66,42.66,145500.0,26.9155,26.9407,26.8777,26.8777,145500.0
2014-08-04 11:50:00,42.67,42.69,42.58,42.6,140200.0,26.884,26.8966,26.8273,26.8399,140200.0
2014-08-04 12:00:00,42.61,42.65,42.57,42.57,145600.0,26.8462,26.8714,26.821,26.821,145600.0
2014-08-04 12:10:00,42.58,42.59,42.5,42.54,137600.0,26.8273,26.8336,26.7769,26.8021,137600.0
2014-08-04 12:20:00,42.54,42.6,42.5,42.55,78500.0,26.8021,26.8399,26.7769,26.8084,78500.0
2014-08-04 12:30:00,42.55,42.61,42.55,42.56,110300.0,26.8084,26.8462,26.8084,26.8147,110300.0
2014-08-04 12:40:00,42.57,42.6,42.51,42.51,92200.0,26.821,26.8399,26.7832,26.7832,92200.0
2014-08-04 12:50:00,42.52,42.55,42.46,42.55,127800.0,26.7895,26.8084,26.7517,26.8084,127800.0
2014-08-04 13:00:00,42.56,42.79,42.56,42.79,88900.0,26.8147,26.9596,26.8147,26.9596,88900.0
2014-08-04 13:10:00,42.79,42.96,42.78,42.87,102300.0,26.9596,27.0667,26.9533,27.01,102300.0
2014-08-04 13:20:00,42.87,42.92,42.86,42.88,74700.0,27.01,27.0415,27.0037,27.0163,74700.0
2014-08-04 13:30:00,42.87,42.97,42.87,42.91,138400.0,27.01,27.073,27.01,27.0352,138400.0
2014-08-04 13:40:00,42.9,42.96,42.89,42.91,64200.0,27.0289,27.0667,27.0226,27.0352,64200.0
2014-08-04 13:50:00,42.92,42.98,42.91,42.92,61000.0,27.0415,27.0793,27.0352,27.0415,61000.0
2014-08-04 14:00:00,42.93,42.93,42.87,42.88,61400.0,27.0478,27.0478,27.01,27.0163,61400.0
2014-08-04 14:10:00,42.88,42.92,42.82,42.82,72300.0,27.0163,27.0415,26.9785,26.9785,72300.0
2014-08-04 14:20:00,42.82,42.91,42.81,42.87,48800.0,26.9785,27.0352,26.9722,27.01,48800.0
2014-08-04 14:30:00,42.86,42.93,42.85,42.91,51800.0,27.0037,27.0478,26.9974,27.0352,51800.0
2014-08-04 14:40:00,42.91,42.93,42.87,42.93,65400.0,27.0352,27.0478,27.01,27.0478,65400.0
2014-08-04 14:50:00,42.93,42.97,42.92,42.94,60700.0,27.0478,27.073,27.0415,27.0541,60700.0
2014-08-04 15:00:00,42.93,42.97,42.92,42.96,131500.0,27.0478,27.073,27.0415,27.0667,131500.0
2014-08-04 15:10:00,42.96,43.0,42.95,42.98,80000.0,27.0667,27.0919,27.0604,27.0793,80000.0
2014-08-04 15:20:00,42.98,43.03,42.96,43.01,115500.0,27.0793,27.1108,27.0667,27.0982,115500.0
2014-08-04 15:30:00,43.01,43.09,43.01,43.05,185900.0,27.0982,27.1486,27.0982,27.1234,185900.0
2014-08-04 15:40:00,43.06,43.11,43.05,43.08,171300.0,27.1297,27.1612,27.1234,27.1423,171300.0
2014-08-04 15:50:00,43.09,43.15,43.08,43.1,456600.0,27.1486,27.1864,27.1423,27.1549,456600.0
2014-08-05 09:30:00,42.94,43.09,42.82,43.07,133500.0,27.0541,27.1486,26.9785,27.136,133500.0
2014-08-05 09:40:00,43.09,43.2,42.98,43.18,56500.0,27.1486,27.2179,27.0793,27.2053,56500.0
2014-08-05 09:50:00,43.18,43.2,43.09,43.16,242400.0,27.2053,27.2179,27.1486,27.1927,242400.0
2014-08-05 10:00:00,43.16,43.19,42.98,42.98,166000.0,27.1927,27.2116,27.0793,27.0793,166000.0
2014-08-05 10:10:00,42.98,43.03,42.88,42.98,97700.0,27.0793,27.1108,27.0163,27.0793,97700.0
2014-08-05 10:20:00,42.97,43.03,42.95,42.97,36500.0,27.073,27.1108,27.0604,27.073,36500.0
2014-08-05 10:30:00,42.96,43.08,42.95,43.04,64900.0,27.0667,27.1423,27.0604,27.1171,64900.0
2014-08-05 10:40:00,43.04,43.06,42.98,43.04,51000.0,27.1171,27.1297,27.0793,27.1171,51000.0
2014-08-05 10:50:00,43.04,43.05,42.93,42.95,67800.0,27.1171,27.1234,27.0478,27.0604,67800.0
2014-08-05 11:00:00,42.95,42.97,42.91,42.92,33500.0,27.0604,27.073,27.0352,27.0415,33500.0
2014-08-05 11:10:00,42.93,42.94,42.91,42.92,42100.0,27.0478,27.0541,27.0352,27.0415,42100.0
2014-08-05 11:20:00,42.93,42.99,42.92,42.99,62500.0,27.0478,27.0856,27.0415,27.0856,62500.0
2014-08-05 11:30:00,42.98,43.07,42.98,43.04,60100.0,27.0793,27.136,27.0793,27.1171,60100.0
2014-08-05 11:40:00,43.04,43.09,42.99,43.07,37200.0,27.1171,27.1486,27.0856,27.136,37200.0
2014-08-05 11:50:00,43.07,43.11,43.05,43.05,37800.0,27.136,27.1612,27.1234,27.1234,37800.0
2014-08-05 12:00:00,43.04,43.1,43.04,43.07,44300.0,27.1171,27.1549,27.1171,27.136,44300.0
2014-08-05 12:10:00,43.06,43.06,42.97,42.98,35800.0,27.1297,27.1297,27.073,27.0793,35800.0
2014-08-05 12:20:00,42.98,42.98,42.89,42.92,43600.0,27.0793,27.0793,27.0226,27.0415,43600.0
2014-08-05 12:30:00,42.92,42.93,42.86,42.89,38600.0,27.0415,27.0478,27.0037,27.0226,38600.0
2014-08-05 12:40:00,42.88,42.9,42.85,42.85,30100.0,27.0163,27.0289,26.9974,26.9974,30100.0
2014-08-05 12:50:00,42.85,42.86,42.77,42.83,56400.0,26.9974,27.0037,26.947,26.9848,56400.0
2014-08-05 13:00:00,42.83,42.91,42.82,42.9,55000.0,26.9848,27.0352,26.9785,27.0289,55000.0
2014-08-05 13:10:00,42.9,42.95,42.89,42.91,43100.0,27.0289,27.0604,27.0226,27.0352,43100.0
2014-08-05 13:20:00,42.91,42.91,42.86,42.87,39200.0,27.0352,27.0352,27.0037,27.01,39200.0
2014-08-05 13:30:00,42.86,42.86,42.65,42.65,111300.0,27.0037,27.0037,26.8714,26.8714,111300.0
2014-08-05 13:40:00,42.65,42.67,42.52,42.59,235500.0,26.8714,26.884,26.7895,26.8336,235500.0
2014-08-05 13:50:00,42.59,42.7,42.58,42.65,105200.0,26.8336,26.9029,26.8273,26.8714,105200.0
2014-08-05 14:00:00,42.65,42.7,42.58,42.61,79000.0,26.8714,26.9029,26.8273,26.8462,79000.0
2014-08-05 14:10:00,42.61,42.66,42.59,42.62,110800.0,26.8462,26.8777,26.8336,26.8525,110800.0
2014-08-05 14:20:00,42.62,42.64,42.58,42.62,77500.0,26.8525,26.8651,26.8273,26.8525,77500.0
2014-08-05 14:30:00,42.63,42.67,42.61,42.64,106100.0,26.8588,26.884,26.8462,26.8651,106100.0
2014-08-05 14:40:00,42.65,42.65,42.56,42.56,72600.0,26.8714,26.8714,26.8147,26.8147,72600.0
2014-08-05 14:50:00,42.56,42.59,42.54,42.54,119500.0,26.8147,26.8336,26.8021,26.8021,119500.0
2014-08-05 15:00:00,42.54,42.55,42.5,42.5,140400.0,26.8021,26.8084,26.7769,26.7769,140400.0
2014-08-05 15:10:00,42.49,42.53,42.45,42.52,144300.0,26.7706,26.7958,26.7454,26.7895,144300.0
2014-08-05 15:20:00,42.52,42.66,42.51,42.58,175300.0,26.7895,26.8777,26.7832,26.8273,175300.0
2014-08-05 15:30:00,42.59,42.66,42.58,42.59,176800.0,26.8336,26.8777,26.8273,26.8336,176800.0
2014-08-05 15:40:00,42.6,42.61,42.57,42.58,196800.0,26.8399,26.8462,26.821,26.8273,196800.0
2014-08-05 15:50:00,42.59,42.63,42.56,42.59,382700.0,26.8336,26.8588,26.8147,26.8336,382700.0
2014-08-06 09:30:00,42.43,42.43,42.21,42.31,275600.0,26.7328,26.7328,26.5942,26.6572,275600.0
2014-08-06 09:40:00,42.32,42.36,42.21,42.21,191500.0,26.6635,26.6887,26.5942,26.5942,191500.0
2014-08-06 09:50:00,42.22,42.29,42.12,42.27,219700.0,26.6005,26.6446,26.5375,26.632,219700.0
2014-08-06 10:00:00,42.28,42.31,41.87,41.93,783500.0,26.6383,26.6572,26.3799,26.4177,783500.0
2014-08-06 10:10:00,41.94,42.06,41.88,42.02,323600.0,26.424,26.4996,26.3862,26.4744,323600.0
2014-08-06 10:20:00,42.03,42.15,41.96,42.12,267500.0,26.4807,26.5564,26.4366,26.5375,267500.0
2014-08-06 10:30:00,42.12,42.18,42.04,42.05,248200.0,26.5375,26.5753,26.487,26.4933,248200.0
2014-08-06 10:40:00,42.05,42.15,42.04,42.09,147200.0,26.4933,26.5564,26.487,26.5186,147200.0
2014-08-06 10:50:00,42.09,42.16,42.04,42.16,145100.0,26.5186,26.5627,26.487,26.5627,145100.0
2014-08-06 11:00:00,42.16,42.25,42.16,42.21,287000.0,26.5627,26.6194,26.5627,26.5942,287000.0
2014-08-06 11:10:00,42.2,42.21,42.07,42.09,143100.0,26.5879,26.5942,26.506,26.5186,143100.0
2014-08-06 11:20:00,42.09,42.1,42.01,42.01,91800.0,26.5186,26.5249,26.4681,26.4681,91800.0
2014-08-06 11:30:00,42.02,42.19,42.01,42.12,107100.0,26.4744,26.5816,26.4681,26.5375,107100.0
2014-08-06 11:40:00,42.12,42.13,42.07,42.08,114000.0,26.5375,26.5438,26.506,26.5123,114000.0
2014-08-06 11:50:00,42.07,42.11,42.02,42.09,98500.0,26.506,26.5312,26.4744,26.5186,98500.0
2014-08-06 12:00:00,42.1,42.17,42.07,42.08,66100.0,26.5249,26.569,26.506,26.5123,66100.0
2014-08-06 12:10:00,42.08,42.08,42.0,42.0,172200.0,26.5123,26.5123,26.4618,26.4618,172200.0
2014-08-06 12:20:00,42.0,42.13,41.98,42.06,133700.0,26.4618,26.5438,26.4492,26.4996,133700.0
2014-08-06 12:30:00,42.06,42.23,42.06,42.22,98000.0,26.4996,26.6068,26.4996,26.6005,98000.0
2014-08-06 12:40:00,42.22,42.25,42.09,42.11,124500.0,26.6005,26.6194,26.5186,26.5312,124500.0
2014-08-06 12:50:00,42.11,42.13,42.04,42.12,78200.0,26.5312,26.5438,26.487,26.5375,78200.0
2014-08-06 13:00:00,42.13,42.18,42.08,42.14,71100.0,26.5438,26.5753,26.5123,26.5501,71100.0
2014-08-06 13:10:00,42.14,42.16,42.08,42.14,77300.0,26.5501,26.5627,26.5123,26.5501,77300.0
2014-08-06 13:20:00,42.14,42.14,42.08,42.09,67600.0,26.5501,26.5501,26.5123,26.5186,67600.0
2014-08-06 13:30:00,42.08,42.16,42.08,42.16,96400.0,26.5123,26.5627,26.5123,26.5627,96400.0
2014-08-06 13:40:00,42.15,42.16,42.06,42.06,75900.0,26.5564,26.5627,26.4996,26.4996,75900.0
2014-08-06 13:50:00,42.06,42.11,42.04,42.09,103900.0,26.4996,26.5312,26.487,26.5186,103900.0
2014-08-06 14:00:00,42.08,42.15,42.07,42.13,112000.0,26.5123,26.5564,26.506,26.5438,112000.0
2014-08-06 14:10:00,42.12,42.13,42.08,42.09,154800.0,26.5375,26.5438,26.5123,26.5186,154800.0
2014-08-06 14:20:00,42.08,42.09,42.02,42.06,110800.0,26.5123,26.5186,26.4744,26.4996,110800.0
2014-08-06 14:30:00,42.06,42.08,42.02,42.05,118700.0,26.4996,26.5123,26.4744,26.4933,118700.0
2014-08-06 14:40:00,42.04,42.13,42.02,42.11,168300.0,26.487,26.5438,26.4744,26.5312,168300.0
2014-08-06 14:50:00,42.11,42.14,42.09,42.09,108600.0,26.5312,26.5501,26.5186,26.5186,108600.0
2014-08-06 15:00:00,42.09,42.11,42.09,42.1,182000.0,26.5186,26.5312,26.5186,26.5249,182000.0
2014-08-06 15:10:00,42.1,42.16,42.1,42.11,326300.0,26.5249,26.5627,26.5249,26.5312,326300.0
2014-08-06 15:20:00,42.11,42.15,42.1,42.14,184600.0,26.5312,26.5564,26.5249,26.5501,184600.0
2014-08-06 15:30:00,42.15,42.2,42.14,42.16,338900.0,26.5564,26.5879,26.5501,26.5627,338900.0
2014-08-06 15:40:00,42.16,42.18,42.16,42.18,247400.0,26.5627,26.5753,26.5627,26.5753,247400.0
2014-08-06 15:50:00,42.18,42.19,42.17,42.18,553700.0,26.5753,26.5816,26.569,26.5753,553700.0
2014-08-07 09:30:00,42.35,42.75,42.26,42.59,206700.0,26.6824,26.9344,26.6257,26.8336,206700.0
2014-08-07 09:40:00,42.6,42.7,42.56,42.61,98000.0,26.8399,26.9029,26.8147,26.8462,98000.0
2014-08-07 09:50:00,42.61,42.72,42.58,42.72,162400.0,26.8462,26.9155,26.8273,26.9155,162400.0
2014-08-07 10:00:00,42.72,42.77,42.65,42.77,149000.0,26.9155,26.947,26.8714,26.947,149000.0
2014-08-07 10:10:00,42.76,42.87,42.73,42.73,144400.0,26.9407,27.01,26.9218,26.9218,144400.0
2014-08-07 10:20:00,42.72,42.82,42.71,42.78,86900.0,26.9155,26.9785,26.9092,26.9533,86900.0
2014-08-07 10:30:00,42.78,42.78,42.72,42.76,72300.0,26.9533,26.9533,26.9155,26.9407,72300.0
2014-08-07 10:40:00,42.76,42.8,42.72,42.76,118400.0,26.9407,26.9659,26.9155,26.9407,118400.0
2014-08-07 10:50:00,42.76,42.8,42.71,42.72,82000.0,26.9407,26.9659,26.9092,26.9155,82000.0
2014-08-07 11:00:00,42.72,42.73,42.61,42.65,181800.0,26.9155,26.9218,26.8462,26.8714,181800.0
2014-08-07 11:10:00,42.64,42.65,42.56,42.63,63800.0,26.8651,26.8714,26.8147,26.8588,63800.0
2014-08-07 11:20:00,42.64,42.64,42.51,42.53,66900.0,26.8651,26.8651,26.7832,26.7958,66900.0
2014-08-07 11:30:00,42.52,42.59,42.45,42.53,110400.0,26.7895,26.8336,26.7454,26.7958,110400.0
2014-08-07 11:40:00,42.52,42.52,42.4,42.46,83200.0,26.7895,26.7895,26.7139,26.7517,83200.0
2014-08-07 11:50:00,42.47,42.49,42.41,42.44,47900.0,26.758,26.7706,26.7202,26.7391,47900.0
2014-08-07 12:00:00,42.44,42.56,42.44,42.56,55600.0,26.7391,26.8147,26.7391,26.8147,55600.0
2014-08-07 12:10:00,42.56,42.58,42.4,42.41,87800.0,26.8147,26.8273,26.7139,26.7202,87800.0
2014-08-07 12:20:00,42.42,42.55,42.39,42.53,69000.0,26.7265,26.8084,26.7076,26.7958,69000.0
2014-08-07 12:30:00,42.52,42.52,42.41,42.46,50700.0,26.7895,26.7895,26.7202,26.7517,50700.0
2014-08-07 12:40:00,42.45,42.49,42.43,42.48,35300.0,26.7454,26.7706,26.7328,26.7643,35300.0
2014-08-07 12:50:00,42.48,42.57,42.48,42.54,58300.0,26.7643,26.821,26.7643,26.8021,58300.0
2014-08-07 13:00:00,42.55,42.62,42.51,42.62,53300.0,26.8084,26.8525,26.7832,26.8525,53300.0
2014-08-07 13:10:00,42.62,42.65,42.6,42.65,70800.0,26.8525,26.8714,26.8399,26.8714,70800.0
2014-08-07 13:20:00,42.65,42.65,42.6,42.64,34100.0,26.8714,26.8714,26.8399,26.8651,34100.0
2014-08-07 13:30:00,42.64,42.74,42.64,42.67,69300.0,26.8651,26.9281,26.8651,26.884,69300.0
2014-08-07 13:40:00,42.67,42.7,42.64,42.7,40800.0,26.884,26.9029,26.8651,26.9029,40800.0
2014-08-07 13:50:00,42.69,42.69,42.62,42.66,45600.0,26.8966,26.8966,26.8525,26.8777,45600.0
2014-08-07 14:00:00,42.65,42.69,42.61,42.65,61600.0,26.8714,26.8966,26.8462,26.8714,61600.0
2014-08-07 14:10:00,42.66,42.7,42.63,42.63,51200.0,26.8777,26.9029,26.8588,26.8588,51200.0
2014-08-07 14:20:00,42.64,42.68,42.62,42.63,47300.0,26.8651,26.8903,26.8525,26.8588,47300.0
2014-08-07 14:30:00,42.62,42.64,42.56,42.56,49800.0,26.8525,26.8651,26.8147,26.8147,49800.0
2014-08-07 14:40:00,42.56,42.58,42.54,42.55,43900.0,26.8147,26.8273,26.8021,26.8084,43900.0
2014-08-07 14:50:00,42.55,42.61,42.5,42.51,62700.0,26.8084,26.8462,26.7769,26.7832,62700.0
2014-08-07 15:00:00,42.5,42.56,42.5,42.52,91800.0,26.7769,26.8147,26.7769,26.7895,91800.0
2014-08-07 15:10:00,42.52,42.56,42.51,42.55,51300.0,26.7895,26.8147,26.7832,26.8084,51300.0
2014-08-07 15:20:00,42.54,42.57,42.53,42.55,86600.0,26.8021,26.821,26.7958,26.8084,86600.0
2014-08-07 15:30:00,42.56,42.58,42.52,42.58,137100.0,26.8147,26.8273,26.7895,26.8273,137100.0
2014-08-07 15:40:00,42.58,42.58,42.52,42.52,198200.0,26.8273,26.8273,26.7895,26.7895,198200.0
2014-08-07 15:50:00,42.52,42.63,42.52,42.62,417300.0,26.7895,26.8588,26.7895,26.8525,417300.0
2014-08-08 09:30:00,42.71,43.04,42.7,42.98,169200.0,26.9092,27.1171,26.9029,27.0793,169200.0
2014-08-08 09:40:00,42.98,43.12,42.9,43.07,166000.0,27.0793,27.1675,27.0289,27.136,166000.0
2014-08-08 09:50:00,43.07,43.08,43.03,43.04,82500.0,27.136,27.1423,27.1108,27.1171,82500.0
2014-08-08 10:00:00,43.03,43.12,42.96,43.06,140800.0,27.1108,27.1675,27.0667,27.1297,140800.0
2014-08-08 10:10:00,43.06,43.09,43.01,43.09,95400.0,27.1297,27.1486,27.0982,27.1486,95400.0
2014-08-08 10:20:00,43.08,43.15,43.05,43.08,91000.0,27.1423,27.1864,27.1234,27.1423,91000.0
2014-08-08 10:30:00,43.07,43.16,43.05,43.14,224400.0,27.136,27.1927,27.1234,27.1801,224400.0
2014-08-08 10:40:00,43.14,43.19,43.13,43.15,78000.0,27.1801,27.2116,27.1738,27.1864,78000.0
2014-08-08 10:50:00,43.16,43.16,43.1,43.16,80600.0,27.1927,27.1927,27.1549,27.1927,80600.0
2014-08-08 11:00:00,43.16,43.18,43.11,43.15,47400.0,27.1927,27.2053,27.1612,27.1864,47400.0
2014-08-08 11:10:00,43.15,43.2,43.13,43.15,112500.0,27.1864,27.2179,27.1738,27.1864,112500.0
2014-08-08 11:20:00,43.14,43.16,43.1,43.11,93900.0,27.1801,27.1927,27.1549,27.1612,93900.0
2014-08-08 11:30:00,43.11,43.28,43.1,43.28,116600.0,27.1612,27.2683,27.1549,27.2683,116600.0
2014-08-08 11:40:00,43.27,43.3,43.16,43.21,80500.0,27.262,27.2809,27.1927,27.2242,80500.0
2014-08-08 11:50:00,43.2,43.25,43.18,43.23,41500.0,27.2179,27.2494,27.2053,27.2368,41500.0
2014-08-08 12:00:00,43.22,43.22,43.13,43.14,66900.0,27.2305,27.2305,27.1738,27.1801,66900.0
2014-08-08 12:10:00,43.14,43.19,43.14,43.15,39400.0,27.1801,27.2116,27.1801,27.1864,39400.0
2014-08-08 12:20:00,43.16,43.16,43.12,43.16,54500.0,27.1927,27.1927,27.1675,27.1927,54500.0
2014-08-08 12:30:00,43.16,43.2,43.15,43.19,39800.0,27.1927,27.2179,27.1864,27.2116,39800.0
2014-08-08 12:40:00,43.2,43.2,43.14,43.16,43400.0,27.2179,27.2179,27.1801,27.1927,43400.0
2014-08-08 12:50:00,43.17,43.19,43.16,43.16,23300.0,27.199,27.2116,27.1927,27.1927,23300.0
2014-08-08 13:00:00,43.16,43.16,43.11,43.15,108800.0,27.1927,27.1927,27.1612,27.1864,108800.0
2014-08-08 13:10:00,43.14,43.26,43.12,43.26,115100.0,27.1801,27.2557,27.1675,27.2557,115100.0
2014-08-08 13:20:00,43.27,43.39,43.27,43.33,104900.0,27.262,27.3376,27.262,27.2998,104900.0
2014-08-08 13:30:00,43.33,43.34,43.23,43.24,63100.0,27.2998,27.3061,27.2368,27.2431,63100.0
2014-08-08 13:40:00,43.24,43.33,43.22,43.32,73100.0,27.2431,27.2998,27.2305,27.2935,73100.0
2014-08-08 13:50:00,43.33,43.33,43.24,43.3,62900.0,27.2998,27.2998,27.2431,27.2809,62900.0
2014-08-08 14:00:00,43.3,43.39,43.3,43.37,75300.0,27.2809,27.3376,27.2809,27.325,75300.0
2014-08-08 14:10:00,43.36,43.36,43.3,43.31,49900.0,27.3187,27.3187,27.2809,27.2872,49900.0
2014-08-08 14:20:00,43.32,43.44,43.31,43.42,58900.0,27.2935,27.3691,27.2872,27.3565,58900.0
2014-08-08 14:30:00,43.42,43.43,43.33,43.34,57400.0,27.3565,27.3628,27.2998,27.3061,57400.0
2014-08-08 14:40:00,43.34,43.34,43.25,43.26,68200.0,27.3061,27.3061,27.2494,27.2557,68200.0
2014-08-08 14:50:00,43.25,43.28,43.24,43.26,73100.0,27.2494,27.2683,27.2431,27.2557,73100.0
2014-08-08 15:00:00,43.26,43.3,43.25,43.29,57300.0,27.2557,27.2809,27.2494,27.2746,57300.0
2014-08-08 15:10:00,43.3,43.34,43.28,43.33,94500.0,27.2809,27.3061,27.2683,27.2998,94500.0
2014-08-08 15:20:00,43.33,43.4,43.31,43.4,208700.0,27.2998,27.3439,27.2872,27.3439,208700.0
2014-08-08 15:30:00,43.4,43.41,43.38,43.39,161700.0,27.3439,27.3502,27.3313,27.3376,161700.0
2014-08-08 15:40:00,43.39,43.48,43.38,43.48,270200.0,27.3376,27.3943,27.3313,27.3943,270200.0
2014-08-08 15:50:00,43.48,43.54,43.46,43.53,566500.0,27.3943,27.4321,27.3817,27.4258,566500.0
2014-08-11 09:30:00,43.53,43.6,43.33,43.47,169000.0,27.4258,27.4699,27.2998,27.388,169000.0
2014-08-11 09:40:00,43.47,43.55,43.47,43.52,70600.0,27.388,27.4384,27.388,27.4195,70600.0
2014-08-11 09:50:00,43.51,43.58,43.48,43.51,96400.0,27.4132,27.4573,27.3943,27.4132,96400.0
2014-08-11 10:00:00,43.5,43.51,43.36,43.37,77200.0,27.4069,27.4132,27.3187,27.325,77200.0
2014-08-11 10:10:00,43.37,43.38,43.23,43.27,196300.0,27.325,27.3313,27.2368,27.262,196300.0
2014-08-11 10:20:00,43.27,43.31,43.19,43.19,118900.0,27.262,27.2872,27.2116,27.2116,118900.0
2014-08-11 10:30:00,43.19,43.28,43.14,43.26,111400.0,27.2116,27.2683,27.1801,27.2557,111400.0
2014-08-11 10:40:00,43.26,43.28,43.22,43.28,92800.0,27.2557,27.2683,27.2305,27.2683,92800.0
2014-08-11 10:50:00,43.29,43.32,43.27,43.3,69500.0,27.2746,27.2935,27.262,27.2809,69500.0
2014-08-11 11:00:00,43.29,43.3,43.24,43.25,117100.0,27.2746,27.2809,27.2431,27.2494,117100.0
2014-08-11 11:10:00,43.24,43.33,43.23,43.32,57200.0,27.2431,27.2998,27.2368,27.2935,57200.0
2014-08-11 11:20:00,43.31,43.31,43.24,43.31,53500.0,27.2872,27.2872,27.2431,27.2872,53500.0
2014-08-11 11:30:00,43.32,43.34,43.26,43.29,72900.0,27.2935,27.3061,27.2557,27.2746,72900.0
2014-08-11 11:40:00,43.3,43.35,43.27,43.27,89300.0,27.2809,27.3124,27.262,27.262,89300.0
2014-08-11 11:50:00,43.26,43.27,43.18,43.2,61300.0,27.2557,27.262,27.2053,27.2179,61300.0
2014-08-11 12:00:00,43.21,43.22,43.16,43.18,102500.0,27.2242,27.2305,27.1927,27.2053,102500.0
2014-08-11 12:10:00,43.17,43.2,43.15,43.17,41100.0,27.199,27.2179,27.1864,27.199,41100.0
2014-08-11 12:20:00,43.18,43.22,43.16,43.19,40400.0,27.2053,27.2305,27.1927,27.2116,40400.0
2014-08-11 12:30:00,43.19,43.2,43.11,43.11,27200.0,27.2116,27.2179,27.1612,27.1612,27200.0
2014-08-11 12:40:00,43.11,43.14,43.11,43.13,43600.0,27.1612,27.1801,27.1612,27.1738,43600.0
2014-08-11 12:50:00,43.14,43.15,43.11,43.15,37900.0,27.1801,27.1864,27.1612,27.1864,37900.0
2014-08-11 13:00:00,43.14,43.17,43.1,43.11,36800.0,27.1801,27.199,27.1549,27.1612,36800.0
2014-08-11 13:10:00,43.12,43.16,43.12,43.14,23400.0,27.1675,27.1927,27.1675,27.1801,23400.0
2014-08-11 13:20:00,43.14,43.16,43.13,43.15,32000.0,27.1801,27.1927,27.1738,27.1864,32000.0
2014-08-11 13:30:00,43.15,43.16,43.11,43.12,39100.0,27.1864,27.1927,27.1612,27.1675,39100.0
2014-08-11 13:40:00,43.11,43.17,43.1,43.17,63400.0,27.1612,27.199,27.1549,27.199,63400.0
2014-08-11 13:50:00,43.16,43.17,43.09,43.1,53800.0,27.1927,27.199,27.1486,27.1549,53800.0
2014-08-11 14:00:00,43.09,43.12,43.05,43.11,41800.0,27.1486,27.1675,27.1234,27.1612,41800.0
2014-08-11 14:10:00,43.11,43.11,43.07,43.11,49600.0,27.1612,27.1612,27.136,27.1612,49600.0
2014-08-11 14:20:00,43.1,43.18,43.1,43.18,43100.0,27.1549,27.2053,27.1549,27.2053,43100.0
2014-08-11 14:30:00,43.17,43.17,43.12,43.15,62700.0,27.199,27.199,27.1675,27.1864,62700.0
2014-08-11 14:40:00,43.14,43.16,43.11,43.12,49500.0,27.1801,27.1927,27.1612,27.1675,49500.0
2014-08-11 14:50:00,43.12,43.14,43.09,43.1,57100.0,27.1675,27.1801,27.1486,27.1549,57100.0
2014-08-11 15:00:00,43.09,43.17,43.08,43.13,62900.0,27.1486,27.199,27.1423,27.1738,62900.0
2014-08-11 15:10:00,43.14,43.19,43.13,43.15,47000.0,27.1801,27.2116,27.1738,27.1864,47000.0
2014-08-11 15:20:00,43.15,43.17,43.1,43.12,82300.0,27.1864,27.199,27.1549,27.1675,82300.0
2014-08-11 15:30:00,43.12,43.14,43.09,43.11,109500.0,27.1675,27.1801,27.1486,27.1612,109500.0
2014-08-11 15:40:00,43.1,43.13,43.04,43.08,594300.0,27.1549,27.1738,27.1171,27.1423,594300.0
2014-08-11 15:50:00,43.07,43.14,43.06,43.07,651600.0,27.136,27.1801,27.1297,27.136,651600.0
2014-08-12 09:30:00,43.05,43.17,43.0,43.16,59900.0,27.1234,27.199,27.0919,27.1927,59900.0
2014-08-12 09:40:00,43.15,43.18,43.09,43.13,82700.0,27.1864,27.2053,27.1486,27.1738,82700.0
2014-08-12 09:50:00,43.13,43.19,43.08,43.16,58600.0,27.1738,27.2116,27.1423,27.1927,58600.0
2014-08-12 10:00:00,43.17,43.17,43.03,43.03,70900.0,27.199,27.199,27.1108,27.1108,70900.0
2014-08-12 10:10:00,43.02,43.17,43.02,43.17,96400.0,27.1045,27.199,27.1045,27.199,96400.0
2014-08-12 10:20:00,43.16,43.27,43.12,43.25,222900.0,27.1927,27.262,27.1675,27.2494,222900.0
2014-08-12 10:30:00,43.24,43.28,43.2,43.23,105700.0,27.2431,27.2683,27.2179,27.2368,105700.0
2014-08-12 10:40:00,43.23,43.26,43.17,43.17,149400.0,27.2368,27.2557,27.199,27.199,149400.0
2014-08-12 10:50:00,43.18,43.22,43.15,43.2,55700.0,27.2053,27.2305,27.1864,27.2179,55700.0
2014-08-12 11:00:00,43.2,43.22,43.19,43.2,75100.0,27.2179,27.2305,27.2116,27.2179,75100.0
2014-08-12 11:10:00,43.2,43.22,43.17,43.2,69000.0,27.2179,27.2305,27.199,27.2179,69000.0
2014-08-12 11:20:00,43.2,43.21,43.19,43.21,45600.0,27.2179,27.2242,27.2116,27.2242,45600.0
2014-08-12 11:30:00,43.22,43.29,43.21,43.21,47700.0,27.2305,27.2746,27.2242,27.2242,47700.0
2014-08-12 11:40:00,43.22,43.25,43.2,43.21,36700.0,27.2305,27.2494,27.2179,27.2242,36700.0
2014-08-12 11:50:00,43.21,43.23,43.2,43.2,35900.0,27.2242,27.2368,27.2179,27.2179,35900.0
2014-08-12 12:00:00,43.2,43.22,43.19,43.22,62500.0,27.2179,27.2305,27.2116,27.2305,62500.0
2014-08-12 12:10:00,43.22,43.25,43.21,43.21,28800.0,27.2305,27.2494,27.2242,27.2242,28800.0
2014-08-12 12:20:00,43.22,43.25,43.21,43.21,34100.0,27.2305,27.2494,27.2242,27.2242,34100.0
2014-08-12 12:30:00,43.21,43.26,43.21,43.25,29600.0,27.2242,27.2557,27.2242,27.2494,29600.0
2014-08-12 12:40:00,43.25,43.32,43.24,43.31,47100.0,27.2494,27.2935,27.2431,27.2872,47100.0
2014-08-12 12:50:00,43.31,43.37,43.29,43.36,75000.0,27.2872,27.325,27.2746,27.3187,75000.0
2014-08-12 13:00:00,43.35,43.38,43.33,43.36,49400.0,27.3124,27.3313,27.2998,27.3187,49400.0
2014-08-12 13:10:00,43.37,43.37,43.33,43.36,42600.0,27.325,27.325,27.2998,27.3187,42600.0
2014-08-12 13:20:00,43.35,43.36,43.3,43.31,39200.0,27.3124,27.3187,27.2809,27.2872,39200.0
2014-08-12 13:30:00,43.31,43.33,43.28,43.32,59300.0,27.2872,27.2998,27.2683,27.2935,59300.0
2014-08-12 13:40:00,43.32,43.35,43.3,43.33,85600.0,27.2935,27.3124,27.2809,27.2998,85600.0
2014-08-12 13:50:00,43.33,43.36,43.32,43.33,37800.0,27.2998,27.3187,27.2935,27.2998,37800.0
2014-08-12 14:00:00,43.33,43.37,43.3,43.31,76100.0,27.2998,27.325,27.2809,27.2872,76100.0
2014-08-12 14:10:00,43.3,43.32,43.27,43.32,58000.0,27.2809,27.2935,27.262,27.2935,58000.0
2014-08-12 14:20:00,43.32,43.33,43.27,43.3,43100.0,27.2935,27.2998,27.262,27.2809,43100.0
2014-08-12 14:30:00,43.3,43.32,43.25,43.32,129100.0,27.2809,27.2935,27.2494,27.2935,129100.0
2014-08-12 14:40:00,43.31,43.32,43.25,43.25,119200.0,27.2872,27.2935,27.2494,27.2494,119200.0
2014-08-12 14:50:00,43.25,43.26,43.22,43.23,123700.0,27.2494,27.2557,27.2305,27.2368,123700.0
2014-08-12 15:00:00,43.23,43.25,43.22,43.24,74900.0,27.2368,27.2494,27.2305,27.2431,74900.0
2014-08-12 15:10:00,43.25,43.25,43.19,43.21,87700.0,27.2494,27.2494,27.2116,27.2242,87700.0
2014-08-12 15:20:00,43.2,43.21,43.18,43.2,73000.0,27.2179,27.2242,27.2053,27.2179,73000.0
2014-08-12 15:30:00,43.19,43.2,43.17,43.19,110800.0,27.2116,27.2179,27.199,27.2116,110800.0
2014-08-12 15:40:00,43.2,43.23,43.19,43.2,147400.0,27.2179,27.2368,27.2116,27.2179,147400.0
2014-08-12 15:50:00,43.21,43.25,43.2,43.23,229200.0,27.2242,27.2494,27.2179,27.2368,229200.0
2014-08-13 09:30:00,42.85,43.28,42.71,42.85,392800.0,26.9974,27.2683,26.9092,26.9974,392800.0
2014-08-13 09:40:00,42.85,42.93,42.8,42.87,185000.0,26.9974,27.0478,26.9659,27.01,185000.0
2014-08-13 09:50:00,42.88,42.88,42.71,42.78,251100.0,27.0163,27.0163,26.9092,26.9533,251100.0
2014-08-13 10:00:00,42.77,42.84,42.75,42.75,243600.0,26.947,26.9911,26.9344,26.9344,243600.0
2014-08-13 10:10:00,42.76,42.76,42.71,42.74,161500.0,26.9407,26.9407,26.9092,26.9281,161500.0
2014-08-13 10:20:00,42.73,42.76,42.7,42.75,130500.0,26.9218,26.9407,26.9029,26.9344,130500.0
2014-08-13 10:30:00,42.75,42.76,42.71,42.73,112000.0,26.9344,26.9407,26.9092,26.9218,112000.0
2014-08-13 10:40:00,42.74,42.77,42.68,42.69,140700.0,26.9281,26.947,26.8903,26.8966,140700.0
2014-08-13 10:50:00,42.69,42.77,42.67,42.76,105400.0,26.8966,26.947,26.884,26.9407,105400.0
2014-08-13 11:00:00,42.76,42.95,42.76,42.95,131200.0,26.9407,27.0604,26.9407,27.0604,131200.0
2014-08-13 11:10:00,42.95,42.98,42.91,42.96,84400.0,27.0604,27.0793,27.0352,27.0667,84400.0
2014-08-13 11:20:00,42.96,42.98,42.9,42.97,64100.0,27.0667,27.0793,27.0289,27.073,64100.0
2014-08-13 11:30:00,42.97,43.05,42.95,43.0,78400.0,27.073,27.1234,27.0604,27.0919,78400.0
2014-08-13 11:40:00,42.99,43.02,42.96,43.02,78300.0,27.0856,27.1045,27.0667,27.1045,78300.0
2014-08-13 11:50:00,43.01,43.04,42.97,43.03,70200.0,27.0982,27.1171,27.073,27.1108,70200.0
2014-08-13 12:00:00,43.02,43.09,43.02,43.05,81800.0,27.1045,27.1486,27.1045,27.1234,81800.0
2014-08-13 12:10:00,43.05,43.09,43.02,43.02,66400.0,27.1234,27.1486,27.1045,27.1045,66400.0
2014-08-13 12:20:00,43.03,43.05,42.98,43.05,80100.0,27.1108,27.1234,27.0793,27.1234,80100.0
2014-08-13 12:30:00,43.05,43.09,43.03,43.05,49800.0,27.1234,27.1486,27.1108,27.1234,49800.0
2014-08-13 12:40:00,43.05,43.06,43.01,43.02,41300.0,27.1234,27.1297,27.0982,27.1045,41300.0
2014-08-13 12:50:00,43.02,43.04,43.01,43.02,53900.0,27.1045,27.1171,27.0982,27.1045,53900.0
2014-08-13 13:00:00,43.02,43.05,43.0,43.04,48700.0,27.1045,27.1234,27.0919,27.1171,48700.0
2014-08-13 13:10:00,43.04,43.06,43.02,43.02,46300.0,27.1171,27.1297,27.1045,27.1045,46300.0
2014-08-13 13:20:00,43.02,43.08,43.02,43.07,78000.0,27.1045,27.1423,27.1045,27.136,78000.0
2014-08-13 13:30:00,43.06,43.09,43.03,43.07,51000.0,27.1297,27.1486,27.1108,27.136,51000.0
2014-08-13 13:40:00,43.08,43.1,43.05,43.07,100900.0,27.1423,27.1549,27.1234,27.136,100900.0
2014-08-13 13:50:00,43.07,43.09,43.04,43.08,56700.0,27.136,27.1486,27.1171,27.1423,56700.0
2014-08-13 14:00:00,43.07,43.1,43.06,43.09,85100.0,27.136,27.1549,27.1297,27.1486,85100.0
2014-08-13 14:10:00,43.09,43.1,43.02,43.02,93300.0,27.1486,27.1549,27.1045,27.1045,93300.0
2014-08-13 14:20:00,43.02,43.03,42.97,42.98,103800.0,27.1045,27.1108,27.073,27.0793,103800.0
2014-08-13 14:30:00,42.99,43.0,42.95,42.96,100200.0,27.0856,27.0919,27.0604,27.0667,100200.0
2014-08-13 14:40:00,42.96,42.97,42.92,42.92,106300.0,27.0667,27.073,27.0415,27.0415,106300.0
2014-08-13 14:50:00,42.92,42.95,42.89,42.91,109900.0,27.0415,27.0604,27.0226,27.0352,109900.0
2014-08-13 15:00:00,42.92,42.96,42.91,42.94,82000.0,27.0415,27.0667,27.0352,27.0541,82000.0
2014-08-13 15:10:00,42.94,42.98,42.94,42.95,90900.0,27.0541,27.0793,27.0541,27.0604,90900.0
2014-08-13 15:20:00,42.95,43.03,42.95,43.03,132100.0,27.0604,27.1108,27.0604,27.1108,132100.0
2014-08-13 15:30:00,43.02,43.06,43.01,43.05,126800.0,27.1045,27.1297,27.0982,27.1234,126800.0
2014-08-13 15:40:00,43.05,43.11,43.03,43.09,229700.0,27.1234,27.1612,27.1108,27.1486,229700.0
2014-08-13 15:50:00,43.09,43.09,43.03,43.06,462900.0,27.1486,27.1486,27.1108,27.1297,462900.0
2014-08-14 09:30:00,43.15,43.31,43.11,43.23,152800.0,27.1864,27.2872,27.1612,27.2368,152800.0
2014-08-14 09:40:00,43.24,43.26,43.17,43.19,60100.0,27.2431,27.2557,27.199,27.2116,60100.0
2014-08-14 09:50:00,43.19,43.23,43.15,43.18,73000.0,27.2116,27.2368,27.1864,27.2053,73000.0
2014-08-14 10:00:00,43.17,43.21,43.14,43.17,115900.0,27.199,27.2242,27.1801,27.199,115900.0
2014-08-14 10:10:00,43.18,43.21,43.15,43.17,177600.0,27.2053,27.2242,27.1864,27.199,177600.0
2014-08-14 10:20:00,43.18,43.2,43.14,43.19,149500.0,27.2053,27.2179,27.1801,27.2116,149500.0
2014-08-14 10:30:00,43.19,43.31,43.15,43.26,251400.0,27.2116,27.2872,27.1864,27.2557,251400.0
2014-08-14 10:40:00,43.26,43.3,43.21,43.28,54500.0,27.2557,27.2809,27.2242,27.2683,54500.0
2014-08-14 10:50:00,43.28,43.28,43.19,43.21,63300.0,27.2683,27.2683,27.2116,27.2242,63300.0
2014-08-14 11:00:00,43.21,43.28,43.2,43.28,52600.0,27.2242,27.2683,27.2179,27.2683,52600.0
2014-08-14 11:10:00,43.29,43.32,43.28,43.32,44800.0,27.2746,27.2935,27.2683,27.2935,44800.0
2014-08-14 11:20:00,43.32,43.35,43.31,43.33,34800.0,27.2935,27.3124,27.2872,27.2998,34800.0
2014-08-14 11:30:00,43.34,43.38,43.31,43.36,62300.0,27.3061,27.3313,27.2872,27.3187,62300.0
2014-08-14 11:40:00,43.37,43.4,43.37,43.4,35000.0,27.325,27.3439,27.325,27.3439,35000.0
2014-08-14 11:50:00,43.4,43.43,43.38,43.43,28600.0,27.3439,27.3628,27.3313,27.3628,28600.0
2014-08-14 12:00:00,43.43,43.47,43.41,43.43,44200.0,27.3628,27.388,27.3502,27.3628,44200.0
2014-08-14 12:10:00,43.42,43.44,43.37,43.37,21200.0,27.3565,27.3691,27.325,27.325,21200.0
2014-08-14 12:20:00,43.37,43.38,43.34,43.38,17600.0,27.325,27.3313,27.3061,27.3313,17600.0
2014-08-14 12:30:00,43.38,43.39,43.32,43.33,22700.0,27.3313,27.3376,27.2935,27.2998,22700.0
2014-08-14 12:40:00,43.33,43.38,43.33,43.38,16300.0,27.2998,27.3313,27.2998,27.3313,16300.0
2014-08-14 12:50:00,43.38,43.43,43.37,43.4,30200.0,27.3313,27.3628,27.325,27.3439,30200.0
2014-08-14 13:00:00,43.4,43.4,43.34,43.36,29600.0,27.3439,27.3439,27.3061,27.3187,29600.0
2014-08-14 13:10:00,43.36,43.45,43.36,43.43,59900.0,27.3187,27.3754,27.3187,27.3628,59900.0
2014-08-14 13:20:00,43.44,43.45,43.4,43.41,47300.0,27.3691,27.3754,27.3439,27.3502,47300.0
2014-08-14 13:30:00,43.42,43.43,43.41,43.42,40300.0,27.3565,27.3628,27.3502,27.3565,40300.0
2014-08-14 13:40:00,43.43,43.43,43.37,43.41,61000.0,27.3628,27.3628,27.325,27.3502,61000.0
2014-08-14 13:50:00,43.41,43.43,43.41,43.41,41200.0,27.3502,27.3628,27.3502,27.3502,41200.0
2014-08-14 14:00:00,43.41,43.43,43.38,43.41,40900.0,27.3502,27.3628,27.3313,27.3502,40900.0
2014-08-14 14:10:00,43.42,43.43,43.4,43.41,31100.0,27.3565,27.3628,27.3439,27.3502,31100.0
2014-08-14 14:20:00,43.41,43.41,43.37,43.38,64000.0,27.3502,27.3502,27.325,27.3313,64000.0
2014-08-14 14:30:00,43.38,43.45,43.38,43.43,54100.0,27.3313,27.3754,27.3313,27.3628,54100.0
2014-08-14 14:40:00,43.44,43.45,43.41,43.41,37100.0,27.3691,27.3754,27.3502,27.3502,37100.0
2014-08-14 14:50:00,43.41,43.43,43.4,43.41,26000.0,27.3502,27.3628,27.3439,27.3502,26000.0
2014-08-14 15:00:00,43.4,43.46,43.4,43.45,74800.0,27.3439,27.3817,27.3439,27.3754,74800.0
2014-08-14 15:10:00,43.45,43.46,43.42,43.42,41000.0,27.3754,27.3817,27.3565,27.3565,41000.0
2014-08-14 15:20:00,43.42,43.45,43.42,43.44,35800.0,27.3565,27.3754,27.3565,27.3691,35800.0
2014-08-14 15:30:00,43.43,43.44,43.35,43.36,117100.0,27.3628,27.3691,27.3124,27.3187,117100.0
2014-08-14 15:40:00,43.36,43.4,43.36,43.38,158600.0,27.3187,27.3439,27.3187,27.3313,158600.0
2014-08-14 15:50:00,43.38,43.44,43.37,43.43,278000.0,27.3313,27.3691,27.325,27.3628,278000.0
2014-08-15 09:30:00,43.43,43.82,43.4,43.81,489000.0,27.3628,27.6085,27.3439,27.6022,489000.0
2014-08-15 09:40:00,43.77,43.77,43.57,43.61,129300.0,27.577,27.577,27.451,27.4762,129300.0
2014-08-15 09:50:00,43.62,43.64,43.6,43.63,70000.0,27.4825,27.4951,27.4699,27.4888,70000.0
2014-08-15 10:00:00,43.64,43.69,43.54,43.55,155700.0,27.4951,27.5266,27.4321,27.4384,155700.0
2014-08-15 10:10:00,43.55,43.66,43.55,43.66,50200.0,27.4384,27.5077,27.4384,27.5077,50200.0
2014-08-15 10:20:00,43.66,43.66,43.59,43.65,46400.0,27.5077,27.5077,27.4636,27.5014,46400.0
2014-08-15 10:30:00,43.65,43.71,43.65,43.67,61200.0,27.5014,27.5392,27.5014,27.514,61200.0
2014-08-15 10:40:00,43.67,43.67,43.52,43.55,88000.0,27.514,27.514,27.4195,27.4384,88000.0
2014-08-15 10:50:00,43.54,43.55,43.3,43.46,163200.0,27.4321,27.4384,27.2809,27.3817,163200.0
2014-08-15 11:00:00,43.47,43.52,43.4,43.47,89900.0,27.388,27.4195,27.3439,27.388,89900.0
2014-08-15 11:10:00,43.46,43.55,43.46,43.52,47300.0,27.3817,27.4384,27.3817,27.4195,47300.0
2014-08-15 11:20:00,43.52,43.52,43.43,43.43,58400.0,27.4195,27.4195,27.3628,27.3628,58400.0
2014-08-15 11:30:00,43.43,43.52,43.4,43.52,97500.0,27.3628,27.4195,27.3439,27.4195,97500.0
2014-08-15 11:40:00,43.52,43.53,43.33,43.41,133800.0,27.4195,27.4258,27.2998,27.3502,133800.0
2014-08-15 11:50:00,43.42,43.42,43.28,43.37,63900.0,27.3565,27.3565,27.2683,27.325,63900.0
2014-08-15 12:00:00,43.36,43.43,43.32,43.42,54500.0,27.3187,27.3628,27.2935,27.3565,54500.0
2014-08-15 12:10:00,43.42,43.43,43.33,43.36,42800.0,27.3565,27.3628,27.2998,27.3187,42800.0
2014-08-15 12:20:00,43.37,43.45,43.31,43.44,25400.0,27.325,27.3754,27.2872,27.3691,25400.0
2014-08-15 12:30:00,43.44,43.46,43.38,43.45,47100.0,27.3691,27.3817,27.3313,27.3754,47100.0
2014-08-15 12:40:00,43.45,43.5,43.45,43.46,56200.0,27.3754,27.4069,27.3754,27.3817,56200.0
2014-08-15 12:50:00,43.46,43.5,43.44,43.46,31100.0,27.3817,27.4069,27.3691,27.3817,31100.0
2014-08-15 13:00:00,43.46,43.47,43.38,43.46,37400.0,27.3817,27.388,27.3313,27.3817,37400.0
2014-08-15 13:10:00,43.46,43.53,43.46,43.5,44100.0,27.3817,27.4258,27.3817,27.4069,44100.0
2014-08-15 13:20:00,43.5,43.52,43.47,43.51,42900.0,27.4069,27.4195,27.388,27.4132,42900.0
2014-08-15 13:30:00,43.51,43.51,43.4,43.42,30300.0,27.4132,27.4132,27.3439,27.3565,30300.0
2014-08-15 13:40:00,43.43,43.46,43.41,43.42,21800.0,27.3628,27.3817,27.3502,27.3565,21800.0
2014-08-15 13:50:00,43.42,43.42,43.35,43.39,34000.0,27.3565,27.3565,27.3124,27.3376,34000.0
2014-08-15 14:00:00,43.39,43.43,43.38,43.41,30300.0,27.3376,27.3628,27.3313,27.3502,30300.0
2014-08-15 14:10:00,43.41,43.47,43.39,43.45,22600.0,27.3502,27.388,27.3376,27.3754,22600.0
2014-08-15 14:20:00,43.44,43.52,43.43,43.5,75700.0,27.3691,27.4195,27.3628,27.4069,75700.0
2014-08-15 14:30:00,43.5,43.51,43.46,43.46,75300.0,27.4069,27.4132,27.3817,27.3817,75300.0
2014-08-15 14:40:00,43.47,43.5,43.47,43.49,45600.0,27.388,27.4069,27.388,27.4006,45600.0
2014-08-15 14:50:00,43.49,43.5,43.46,43.47,45400.0,27.4006,27.4069,27.3817,27.388,45400.0
2014-08-15 15:00:00,43.47,43.49,43.4,43.43,86400.0,27.388,27.4006,27.3439,27.3628,86400.0
2014-08-15 15:10:00,43.42,43.43,43.37,43.37,83100.0,27.3565,27.3628,27.325,27.325,83100.0
2014-08-15 15:20:00,43.38,43.38,43.34,43.38,65900.0,27.3313,27.3313,27.3061,27.3313,65900.0
2014-08-15 15:30:00,43.38,43.45,43.37,43.39,109300.0,27.3313,27.3754,27.325,27.3376,109300.0
2014-08-15 15:40:00,43.39,43.44,43.39,43.41,160700.0,27.3376,27.3691,27.3376,27.3502,160700.0
2014-08-15 15:50:00,43.41,43.48,43.39,43.41,672200.0,27.3502,27.3943,27.3376,27.3502,672200.0
2014-08-18 09:30:00,43.53,43.72,43.5,43.5,177600.0,27.4258,27.5455,27.4069,27.4069,177600.0
2014-08-18 09:40:00,43.51,43.53,43.43,43.48,70500.0,27.4132,27.4258,27.3628,27.3943,70500.0
2014-08-18 09:50:00,43.48,43.48,43.37,43.39,55600.0,27.3943,27.3943,27.325,27.3376,55600.0
2014-08-18 10:00:00,43.4,43.49,43.39,43.39,89800.0,27.3439,27.4006,27.3376,27.3376,89800.0
2014-08-18 10:10:00,43.4,43.4,43.31,43.36,97500.0,27.3439,27.3439,27.2872,27.3187,97500.0
2014-08-18 10:20:00,43.36,43.41,43.34,43.4,76700.0,27.3187,27.3502,27.3061,27.3439,76700.0
2014-08-18 10:30:00,43.4,43.47,43.39,43.46,112300.0,27.3439,27.388,27.3376,27.3817,112300.0
2014-08-18 10:40:00,43.47,43.52,43.45,43.49,124000.0,27.388,27.4195,27.3754,27.4006,124000.0
2014-08-18 10:50:00,43.49,43.53,43.47,43.5,49000.0,27.4006,27.4258,27.388,27.4069,49000.0
2014-08-18 11:00:00,43.5,43.51,43.45,43.49,149800.0,27.4069,27.4132,27.3754,27.4006,149800.0
2014-08-18 11:10:00,43.5,43.55,43.5,43.52,48500.0,27.4069,27.4384,27.4069,27.4195,48500.0
2014-08-18 11:20:00,43.52,43.55,43.51,43.53,63900.0,27.4195,27.4384,27.4132,27.4258,63900.0
2014-08-18 11:30:00,43.53,43.57,43.53,43.56,51200.0,27.4258,27.451,27.4258,27.4447,51200.0
2014-08-18 11:40:00,43.57,43.57,43.48,43.5,48600.0,27.451,27.451,27.3943,27.4069,48600.0
2014-08-18 11:50:00,43.5,43.51,43.44,43.47,79500.0,27.4069,27.4132,27.3691,27.388,79500.0
2014-08-18 12:00:00,43.47,43.49,43.46,43.46,41100.0,27.388,27.4006,27.3817,27.3817,41100.0
2014-08-18 12:10:00,43.47,43.49,43.47,43.48,24300.0,27.388,27.4006,27.388,27.3943,24300.0
2014-08-18 12:20:00,43.47,43.52,43.46,43.51,89800.0,27.388,27.4195,27.3817,27.4132,89800.0
2014-08-18 12:30:00,43.5,43.54,43.49,43.53,47900.0,27.4069,27.4321,27.4006,27.4258,47900.0
2014-08-18 12:40:00,43.53,43.55,43.53,43.54,9600.0,27.4258,27.4384,27.4258,27.4321,9600.0
2014-08-18 12:50:00,43.54,43.57,43.53,43.55,26600.0,27.4321,27.451,27.4258,27.4384,26600.0
2014-08-18 13:00:00,43.54,43.56,43.51,43.52,20200.0,27.4321,27.4447,27.4132,27.4195,20200.0
2014-08-18 13:10:00,43.52,43.53,43.46,43.49,29000.0,27.4195,27.4258,27.3817,27.4006,29000.0
2014-08-18 13:20:00,43.49,43.49,43.44,43.46,25900.0,27.4006,27.4006,27.3691,27.3817,25900.0
2014-08-18 13:30:00,43.46,43.47,43.43,43.43,19500.0,27.3817,27.388,27.3628,27.3628,19500.0
2014-08-18 13:40:00,43.43,43.45,43.42,43.42,35200.0,27.3628,27.3754,27.3565,27.3565,35200.0
2014-08-18 13:50:00,43.43,43.44,43.41,43.42,29000.0,27.3628,27.3691,27.3502,27.3565,29000.0
2014-08-18 14:00:00,43.42,43.44,43.4,43.42,36700.0,27.3565,27.3691,27.3439,27.3565,36700.0
2014-08-18 14:10:00,43.42,43.43,43.35,43.37,41600.0,27.3565,27.3628,27.3124,27.325,41600.0
2014-08-18 14:20:00,43.37,43.39,43.32,43.32,38700.0,27.325,27.3376,27.2935,27.2935,38700.0
2014-08-18 14:30:00,43.33,43.34,43.3,43.32,31800.0,27.2998,27.3061,27.2809,27.2935,31800.0
2014-08-18 14:40:00,43.31,43.33,43.29,43.3,36200.0,27.2872,27.2998,27.2746,27.2809,36200.0
2014-08-18 14:50:00,43.3,43.33,43.28,43.3,109400.0,27.2809,27.2998,27.2683,27.2809,109400.0
2014-08-18 15:00:00,43.31,43.36,43.3,43.36,58000.0,27.2872,27.3187,27.2809,27.3187,58000.0
2014-08-18 15:10:00,43.36,43.39,43.34,43.39,74000.0,27.3187,27.3376,27.3061,27.3376,74000.0
2014-08-18 15:20:00,43.39,43.39,43.34,43.36,49600.0,27.3376,27.3376,27.3061,27.3187,49600.0
2014-08-18 15:30:00,43.36,43.36,43.33,43.34,76800.0,27.3187,27.3187,27.2998,27.3061,76800.0
2014-08-18 15:40:00,43.34,43.38,43.33,43.37,104700.0,27.3061,27.3313,27.2998,27.325,104700.0
2014-08-18 15:50:00,43.37,45.36,43.34,43.37,194400.0,27.325,28.5788,27.3061,27.325,194400.0
2014-08-19 09:30:00,43.55,43.58,43.35,43.46,132600.0,27.4384,27.4573,27.3124,27.3817,132600.0
2014-08-19 09:40:00,43.44,43.45,43.36,43.41,43100.0,27.3691,27.3754,27.3187,27.3502,43100.0
2014-08-19 09:50:00,43.4,43.48,43.37,43.45,33200.0,27.3439,27.3943,27.325,27.3754,33200.0
2014-08-19 10:00:00,43.45,43.52,43.44,43.5,73200.0,27.3754,27.4195,27.3691,27.4069,73200.0
2014-08-19 10:10:00,43.5,43.58,43.5,43.51,54500.0,27.4069,27.4573,27.4069,27.4132,54500.0
2014-08-19 10:20:00,43.51,43.56,43.51,43.51,37100.0,27.4132,27.4447,27.4132,27.4132,37100.0
2014-08-19 10:30:00,43.51,43.56,43.48,43.56,26800.0,27.4132,27.4447,27.3943,27.4447,26800.0
2014-08-19 10:40:00,43.56,43.61,43.56,43.6,52900.0,27.4447,27.4762,27.4447,27.4699,52900.0
2014-08-19 10:50:00,43.6,43.67,43.59,43.65,51100.0,27.4699,27.514,27.4636,27.5014,51100.0
2014-08-19 11:00:00,43.66,43.74,43.65,43.72,54200.0,27.5077,27.5581,27.5014,27.5455,54200.0
2014-08-19 11:10:00,43.72,43.74,43.71,43.73,35600.0,27.5455,27.5581,27.5392,27.5518,35600.0
2014-08-19 11:20:00,43.74,43.79,43.73,43.77,51400.0,27.5581,27.5896,27.5518,27.577,51400.0
2014-08-19 11:30:00,43.77,43.8,43.69,43.7,103300.0,27.577,27.5959,27.5266,27.5329,103300.0
2014-08-19 11:40:00,43.7,43.75,43.68,43.7,46400.0,27.5329,27.5644,27.5203,27.5329,46400.0
2014-08-19 11:50:00,43.7,43.77,43.67,43.77,30500.0,27.5329,27.577,27.514,27.577,30500.0
2014-08-19 12:00:00,43.76,43.79,43.72,43.73,54700.0,27.5707,27.5896,27.5455,27.5518,54700.0
2014-08-19 12:10:00,43.73,43.73,43.69,43.71,39000.0,27.5518,27.5518,27.5266,27.5392,39000.0
2014-08-19 12:20:00,43.71,43.75,43.68,43.73,31300.0,27.5392,27.5644,27.5203,27.5518,31300.0
2014-08-19 12:30:00,43.74,43.75,43.69,43.71,35400.0,27.5581,27.5644,27.5266,27.5392,35400.0
2014-08-19 12:40:00,43.71,43.74,43.69,43.74,21100.0,27.5392,27.5581,27.5266,27.5581,21100.0
2014-08-19 12:50:00,43.74,43.79,43.72,43.78,27100.0,27.5581,27.5896,27.5455,27.5833,27100.0
2014-08-19 13:00:00,43.78,43.78,43.76,43.78,24800.0,27.5833,27.5833,27.5707,27.5833,24800.0
2014-08-19 13:10:00,43.77,43.79,43.7,43.72,112900.0,27.577,27.5896,27.5329,27.5455,112900.0
2014-08-19 13:20:00,43.72,43.73,43.7,43.71,29300.0,27.5455,27.5518,27.5329,27.5392,29300.0
2014-08-19 13:30:00,43.72,43.75,43.7,43.71,44500.0,27.5455,27.5644,27.5329,27.5392,44500.0
2014-08-19 13:40:00,43.71,43.73,43.69,43.71,55000.0,27.5392,27.5518,27.5266,27.5392,55000.0
2014-08-19 13:50:00,43.71,43.72,43.68,43.7,81400.0,27.5392,27.5455,27.5203,27.5329,81400.0
2014-08-19 14:00:00,43.7,43.75,43.69,43.75,36300.0,27.5329,27.5644,27.5266,27.5644,36300.0
2014-08-19 14:10:00,43.75,43.78,43.74,43.77,44800.0,27.5644,27.5833,27.5581,27.577,44800.0
2014-08-19 14:20:00,43.78,43.79,43.71,43.75,83900.0,27.5833,27.5896,27.5392,27.5644,83900.0
2014-08-19 14:30:00,43.75,43.76,43.72,43.73,44800.0,27.5644,27.5707,27.5455,27.5518,44800.0
2014-08-19 14:40:00,43.73,43.75,43.72,43.74,31600.0,27.5518,27.5644,27.5455,27.5581,31600.0
2014-08-19 14:50:00,43.74,43.75,43.72,43.74,37200.0,27.5581,27.5644,27.5455,27.5581,37200.0
2014-08-19 15:00:00,43.75,43.76,43.72,43.73,96700.0,27.5644,27.5707,27.5455,27.5518,96700.0
2014-08-19 15:10:00,43.73,43.75,43.72,43.72,45900.0,27.5518,27.5644,27.5455,27.5455,45900.0
2014-08-19 15:20:00,43.72,43.73,43.7,43.71,40500.0,27.5455,27.5518,27.5329,27.5392,40500.0
2014-08-19 15:30:00,43.7,43.73,43.7,43.73,53100.0,27.5329,27.5518,27.5329,27.5518,53100.0
2014-08-19 15:40:00,43.73,43.78,43.72,43.78,76200.0,27.5518,27.5833,27.5455,27.5833,76200.0
2014-08-19 15:50:00,43.78,43.81,43.77,43.79,225000.0,27.5833,27.6022,27.577,27.5896,225000.0
2014-08-20 09:30:00,43.57,43.76,43.55,43.64,130900.0,27.451,27.5707,27.4384,27.4951,130900.0
2014-08-20 09:40:00,43.64,43.69,43.62,43.65,50600.0,27.4951,27.5266,27.4825,27.5014,50600.0
2014-08-20 09:50:00,43.66,43.69,43.59,43.6,31500.0,27.5077,27.5266,27.4636,27.4699,31500.0
2014-08-20 10:00:00,43.61,43.68,43.59,43.65,90700.0,27.4762,27.5203,27.4636,27.5014,90700.0
2014-08-20 10:10:00,43.65,43.72,43.63,43.72,60600.0,27.5014,27.5455,27.4888,27.5455,60600.0
2014-08-20 10:20:00,43.72,43.79,43.7,43.78,40500.0,27.5455,27.5896,27.5329,27.5833,40500.0
2014-08-20 10:30:00,43.78,43.8,43.75,43.76,44700.0,27.5833,27.5959,27.5644,27.5707,44700.0
2014-08-20 10:40:00,43.77,43.77,43.69,43.7,64600.0,27.577,27.577,27.5266,27.5329,64600.0
2014-08-20 10:50:00,43.7,43.75,43.68,43.74,29300.0,27.5329,27.5644,27.5203,27.5581,29300.0
2014-08-20 11:00:00,43.74,43.79,43.74,43.77,22900.0,27.5581,27.5896,27.5581,27.577,22900.0
2014-08-20 11:10:00,43.77,43.79,43.73,43.74,37200.0,27.577,27.5896,27.5518,27.5581,37200.0
2014-08-20 11:20:00,43.74,43.79,43.73,43.73,53200.0,27.5581,27.5896,27.5518,27.5518,53200.0
2014-08-20 11:30:00,43.74,43.77,43.73,43.73,23600.0,27.5581,27.577,27.5518,27.5518,23600.0
2014-08-20 11:40:00,43.73,43.74,43.69,43.71,31100.0,27.5518,27.5581,27.5266,27.5392,31100.0
2014-08-20 11:50:00,43.7,43.71,43.67,43.71,26100.0,27.5329,27.5392,27.514,27.5392,26100.0
2014-08-20 12:00:00,43.71,43.73,43.69,43.72,39300.0,27.5392,27.5518,27.5266,27.5455,39300.0
2014-08-20 12:10:00,43.71,43.72,43.68,43.69,37500.0,27.5392,27.5455,27.5203,27.5266,37500.0
2014-08-20 12:20:00,43.69,43.72,43.68,43.71,23300.0,27.5266,27.5455,27.5203,27.5392,23300.0
2014-08-20 12:30:00,43.7,43.71,43.67,43.7,23400.0,27.5329,27.5392,27.514,27.5329,23400.0
2014-08-20 12:40:00,43.7,43.7,43.66,43.66,36900.0,27.5329,27.5329,27.5077,27.5077,36900.0
2014-08-20 12:50:00,43.67,43.68,43.64,43.66,20600.0,27.514,27.5203,27.4951,27.5077,20600.0
2014-08-20 13:00:00,43.67,43.68,43.64,43.66,18600.0,27.514,27.5203,27.4951,27.5077,18600.0
2014-08-20 13:10:00,43.66,43.7,43.65,43.69,31000.0,27.5077,27.5329,27.5014,27.5266,31000.0
2014-08-20 13:20:00,43.69,43.73,43.69,43.72,27800.0,27.5266,27.5518,27.5266,27.5455,27800.0
2014-08-20 13:30:00,43.71,43.74,43.7,43.73,21300.0,27.5392,27.5581,27.5329,27.5518,21300.0
2014-08-20 13:40:00,43.73,43.76,43.72,43.73,16600.0,27.5518,27.5707,27.5455,27.5518,16600.0
2014-08-20 13:50:00,43.73,43.76,43.72,43.74,28100.0,27.5518,27.5707,27.5455,27.5581,28100.0
2014-08-20 14:00:00,43.74,43.74,43.6,43.6,71000.0,27.5581,27.5581,27.4699,27.4699,71000.0
2014-08-20 14:10:00,43.61,43.64,43.55,43.6,46700.0,27.4762,27.4951,27.4384,27.4699,46700.0
2014-08-20 14:20:00,43.61,43.63,43.55,43.57,102800.0,27.4762,27.4888,27.4384,27.451,102800.0
2014-08-20 14:30:00,43.57,43.68,43.57,43.67,39800.0,27.451,27.5203,27.451,27.514,39800.0
2014-08-20 14:40:00,43.66,43.71,43.64,43.7,35300.0,27.5077,27.5392,27.4951,27.5329,35300.0
2014-08-20 14:50:00,43.7,43.75,43.68,43.74,48600.0,27.5329,27.5644,27.5203,27.5581,48600.0
2014-08-20 15:00:00,43.74,43.78,43.73,43.77,42200.0,27.5581,27.5833,27.5518,27.577,42200.0
2014-08-20 15:10:00,43.77,43.79,43.73,43.75,55700.0,27.577,27.5896,27.5518,27.5644,55700.0
2014-08-20 15:20:00,43.75,43.78,43.72,43.75,53000.0,27.5644,27.5833,27.5455,27.5644,53000.0
2014-08-20 15:30:00,43.74,43.81,43.74,43.81,71400.0,27.5581,27.6022,27.5581,27.6022,71400.0
2014-08-20 15:40:00,43.81,43.84,43.8,43.84,132600.0,27.6022,27.6211,27.5959,27.6211,132600.0
2014-08-20 15:50:00,43.83,43.84,43.8,43.8,201300.0,27.6148,27.6211,27.5959,27.5959,201300.0
2014-08-21 09:30:00,43.89,44.0,43.81,43.99,140700.0,27.6526,27.7219,27.6022,27.7156,140700.0
2014-08-21 09:40:00,43.99,44.14,43.99,44.12,149200.0,27.7156,27.8101,27.7156,27.7975,149200.0
2014-08-21 09:50:00,44.12,44.14,44.04,44.05,43700.0,27.7975,27.8101,27.7471,27.7534,43700.0
2014-08-21 10:00:00,44.05,44.08,43.97,44.03,161200.0,27.7534,27.7723,27.703,27.7408,161200.0
2014-08-21 10:10:00,44.03,44.03,43.91,43.99,195800.0,27.7408,27.7408,27.6652,27.7156,195800.0
2014-08-21 10:20:00,43.99,43.99,43.91,43.91,129700.0,27.7156,27.7156,27.6652,27.6652,129700.0
2014-08-21 10:30:00,43.91,44.01,43.81,44.01,76000.0,27.6652,27.7282,27.6022,27.7282,76000.0
2014-08-21 10:40:00,44.0,44.04,43.96,43.98,69000.0,27.7219,27.7471,27.6967,27.7093,69000.0
2014-08-21 10:50:00,43.98,44.08,43.97,44.05,66200.0,27.7093,27.7723,27.703,27.7534,66200.0
2014-08-21 11:00:00,44.04,44.06,43.95,43.99,53400.0,27.7471,27.7597,27.6904,27.7156,53400.0
2014-08-21 11:10:00,43.99,44.0,43.94,43.94,27500.0,27.7156,27.7219,27.6841,27.6841,27500.0
2014-08-21 11:20:00,43.93,43.99,43.93,43.96,43900.0,27.6778,27.7156,27.6778,27.6967,43900.0
2014-08-21 11:30:00,43.96,43.98,43.92,43.97,31700.0,27.6967,27.7093,27.6715,27.703,31700.0
2014-08-21 11:40:00,43.98,43.99,43.91,43.91,63400.0,27.7093,27.7156,27.6652,27.6652,63400.0
2014-08-21 11:50:00,43.92,43.94,43.9,43.92,33600.0,27.6715,27.6841,27.6589,27.6715,33600.0
2014-08-21 12:00:00,43.92,44.0,43.89,43.89,48600.0,27.6715,27.7219,27.6526,27.6526,48600.0
2014-08-21 12:10:00,43.89,43.9,43.82,43.83,32700.0,27.6526,27.6589,27.6085,27.6148,32700.0
2014-08-21 12:20:00,43.82,43.85,43.8,43.83,61100.0,27.6085,27.6274,27.5959,27.6148,61100.0
2014-08-21 12:30:00,43.84,43.91,43.83,43.9,43000.0,27.6211,27.6652,27.6148,27.6589,43000.0
2014-08-21 12:40:00,43.9,43.92,43.86,43.88,36200.0,27.6589,27.6715,27.6337,27.6463,36200.0
2014-08-21 12:50:00,43.87,43.88,43.84,43.85,31000.0,27.64,27.6463,27.6211,27.6274,31000.0
2014-08-21 13:00:00,43.85,43.87,43.83,43.84,21500.0,27.6274,27.64,27.6148,27.6211,21500.0
2014-08-21 13:10:00,43.84,43.91,43.84,43.89,39400.0,27.6211,27.6652,27.6211,27.6526,39400.0
2014-08-21 13:20:00,43.9,43.94,43.87,43.88,134400.0,27.6589,27.6841,27.64,27.6463,134400.0
2014-08-21 13:30:00,43.88,43.88,43.84,43.86,58700.0,27.6463,27.6463,27.6211,27.6337,58700.0
2014-08-21 13:40:00,43.86,43.9,43.85,43.9,19600.0,27.6337,27.6589,27.6274,27.6589,19600.0
2014-08-21 13:50:00,43.9,43.92,43.86,43.92,32000.0,27.6589,27.6715,27.6337,27.6715,32000.0
2014-08-21 14:00:00,43.92,43.92,43.88,43.88,44400.0,27.6715,27.6715,27.6463,27.6463,44400.0
2014-08-21 14:10:00,43.88,43.9,43.87,43.89,30900.0,27.6463,27.6589,27.64,27.6526,30900.0
2014-08-21 14:20:00,43.89,43.91,43.86,43.87,29700.0,27.6526,27.6652,27.6337,27.64,29700.0
2014-08-21 14:30:00,43.87,43.88,43.84,43.85,29800.0,27.64,27.6463,27.6211,27.6274,29800.0
2014-08-21 14:40:00,43.84,43.86,43.8,43.81,41400.0,27.6211,27.6337,27.5959,27.6022,41400.0
2014-08-21 14:50:00,43.82,43.87,43.81,43.85,51100.0,27.6085,27.64,27.6022,27.6274,51100.0
2014-08-21 15:00:00,43.86,43.88,43.85,43.87,53000.0,27.6337,27.6463,27.6274,27.64,53000.0
2014-08-21 15:10:00,43.87,43.91,43.85,43.85,42500.0,27.64,27.6652,27.6274,27.6274,42500.0
2014-08-21 15:20:00,43.85,43.87,43.84,43.87,47800.0,27.6274,27.64,27.6211,27.64,47800.0
2014-08-21 15:30:00,43.87,43.88,43.83,43.83,71900.0,27.64,27.6463,27.6148,27.6148,71900.0
2014-08-21 15:40:00,43.83,43.88,43.83,43.86,98400.0,27.6148,27.6463,27.6148,27.6337,98400.0
2014-08-21 15:50:00,43.86,43.9,43.86,43.89,247800.0,27.6337,27.6589,27.6337,27.6526,247800.0
2014-08-22 09:30:00,43.82,44.02,43.8,43.99,87700.0,27.6085,27.7345,27.5959,27.7156,87700.0
2014-08-22 09:40:00,43.99,44.04,43.93,44.03,46300.0,27.7156,27.7471,27.6778,27.7408,46300.0
2014-08-22 09:50:00,44.02,44.02,43.92,43.94,45200.0,27.7345,27.7345,27.6715,27.6841,45200.0
2014-08-22 10:00:00,43.95,43.98,43.83,43.83,74300.0,27.6904,27.7093,27.6148,27.6148,74300.0
2014-08-22 10:10:00,43.82,43.85,43.69,43.73,96600.0,27.6085,27.6274,27.5266,27.5518,96600.0
2014-08-22 10:20:00,43.74,43.75,43.62,43.63,96600.0,27.5581,27.5644,27.4825,27.4888,96600.0
2014-08-22 10:30:00,43.63,43.67,43.55,43.59,69500.0,27.4888,27.514,27.4384,27.4636,69500.0
2014-08-22 10:40:00,43.58,43.64,43.52,43.64,70200.0,27.4573,27.4951,27.4195,27.4951,70200.0
2014-08-22 10:50:00,43.64,43.65,43.56,43.58,40600.0,27.4951,27.5014,27.4447,27.4573,40600.0
2014-08-22 11:00:00,43.58,43.6,43.51,43.57,66600.0,27.4573,27.4699,27.4132,27.451,66600.0
2014-08-22 11:10:00,43.57,43.58,43.52,43.54,47100.0,27.451,27.4573,27.4195,27.4321,47100.0
2014-08-22 11:20:00,43.54,43.56,43.5,43.56,77500.0,27.4321,27.4447,27.4069,27.4447,77500.0
2014-08-22 11:30:00,43.55,43.62,43.53,43.55,68200.0,27.4384,27.4825,27.4258,27.4384,68200.0
2014-08-22 11:40:00,43.54,43.59,43.54,43.58,31400.0,27.4321,27.4636,27.4321,27.4573,31400.0
2014-08-22 11:50:00,43.59,43.67,43.58,43.65,42100.0,27.4636,27.514,27.4573,27.5014,42100.0
2014-08-22 12:00:00,43.66,43.69,43.63,43.68,59200.0,27.5077,27.5266,27.4888,27.5203,59200.0
2014-08-22 12:10:00,43.68,43.77,43.68,43.76,34900.0,27.5203,27.577,27.5203,27.5707,34900.0
2014-08-22 12:20:00,43.76,43.81,43.76,43.79,33600.0,27.5707,27.6022,27.5707,27.5896,33600.0
2014-08-22 12:30:00,43.79,43.8,43.73,43.75,17600.0,27.5896,27.5959,27.5518,27.5644,17600.0
2014-08-22 12:40:00,43.74,43.77,43.72,43.75,16500.0,27.5581,27.577,27.5455,27.5644,16500.0
2014-08-22 12:50:00,43.76,43.77,43.73,43.77,19600.0,27.5707,27.577,27.5518,27.577,19600.0
2014-08-22 13:00:00,43.77,43.81,43.77,43.79,20600.0,27.577,27.6022,27.577,27.5896,20600.0
2014-08-22 13:10:00,43.79,43.8,43.77,43.8,15600.0,27.5896,27.5959,27.577,27.5959,15600.0
2014-08-22 13:20:00,43.79,43.82,43.77,43.78,30700.0,27.5896,27.6085,27.577,27.5833,30700.0
2014-08-22 13:30:00,43.79,43.81,43.77,43.79,25200.0,27.5896,27.6022,27.577,27.5896,25200.0
2014-08-22 13:40:00,43.8,43.82,43.77,43.81,23900.0,27.5959,27.6085,27.577,27.6022,23900.0
2014-08-22 13:50:00,43.81,43.82,43.79,43.8,29500.0,27.6022,27.6085,27.5896,27.5959,29500.0
2014-08-22 14:00:00,43.81,43.81,43.75,43.77,43300.0,27.6022,27.6022,27.5644,27.577,43300.0
2014-08-22 14:10:00,43.77,43.83,43.76,43.82,29700.0,27.577,27.6148,27.5707,27.6085,29700.0
2014-08-22 14:20:00,43.82,43.82,43.75,43.75,44500.0,27.6085,27.6085,27.5644,27.5644,44500.0
2014-08-22 14:30:00,43.76,43.77,43.7,43.72,51700.0,27.5707,27.577,27.5329,27.5455,51700.0
2014-08-22 14:40:00,43.72,43.75,43.69,43.73,30800.0,27.5455,27.5644,27.5266,27.5518,30800.0
2014-08-22 14:50:00,43.73,43.76,43.72,43.73,30300.0,27.5518,27.5707,27.5455,27.5518,30300.0
2014-08-22 15:00:00,43.73,43.77,43.69,43.77,48000.0,27.5518,27.577,27.5266,27.577,48000.0
2014-08-22 15:10:00,43.77,43.82,43.76,43.82,36100.0,27.577,27.6085,27.5707,27.6085,36100.0
2014-08-22 15:20:00,43.81,43.81,43.77,43.77,63600.0,27.6022,27.6022,27.577,27.577,63600.0
2014-08-22 15:30:00,43.78,43.78,43.73,43.74,86400.0,27.5833,27.5833,27.5518,27.5581,86400.0
2014-08-22 15:40:00,43.73,43.76,43.66,43.66,143200.0,27.5518,27.5707,27.5077,27.5077,143200.0
2014-08-22 15:50:00,43.67,43.68,43.64,43.66,299100.0,27.514,27.5203,27.4951,27.5077,299100.0
2014-08-25 09:30:00,43.8,43.92,43.72,43.78,97200.0,27.5959,27.6715,27.5455,27.5833,97200.0
2014-08-25 09:40:00,43.78,43.8,43.73,43.77,71700.0,27.5833,27.5959,27.5518,27.577,71700.0
2014-08-25 09:50:00,43.77,43.79,43.75,43.77,42100.0,27.577,27.5896,27.5644,27.577,42100.0
2014-08-25 10:00:00,43.77,43.78,43.73,43.76,54900.0,27.577,27.5833,27.5518,27.5707,54900.0
2014-08-25 10:10:00,43.76,43.77,43.72,43.76,58700.0,27.5707,27.577,27.5455,27.5707,58700.0
2014-08-25 10:20:00,43.76,43.8,43.75,43.8,74600.0,27.5707,27.5959,27.5644,27.5959,74600.0
2014-08-25 10:30:00,43.8,43.84,43.77,43.84,44600.0,27.5959,27.6211,27.577,27.6211,44600.0
2014-08-25 10:40:00,43.83,43.91,43.83,43.9,46900.0,27.6148,27.6652,27.6148,27.6589,46900.0
2014-08-25 10:50:00,43.89,43.95,43.89,43.94,36000.0,27.6526,27.6904,27.6526,27.6841,36000.0
2014-08-25 11:00:00,43.94,44.02,43.94,43.99,57000.0,27.6841,27.7345,27.6841,27.7156,57000.0
2014-08-25 11:10:00,44.0,44.02,43.97,44.0,38800.0,27.7219,27.7345,27.703,27.7219,38800.0
2014-08-25 11:20:00,43.99,44.01,43.96,43.99,14500.0,27.7156,27.7282,27.6967,27.7156,14500.0
2014-08-25 11:30:00,43.99,44.01,43.95,44.0,31000.0,27.7156,27.7282,27.6904,27.7219,31000.0
2014-08-25 11:40:00,44.0,44.01,43.94,43.97,37200.0,27.7219,27.7282,27.6841,27.703,37200.0
2014-08-25 11:50:00,43.96,44.0,43.95,43.99,21900.0,27.6967,27.7219,27.6904,27.7156,21900.0
2014-08-25 12:00:00,43.99,44.02,43.96,44.01,35700.0,27.7156,27.7345,27.6967,27.7282,35700.0
2014-08-25 12:10:00,44.0,44.02,43.99,44.01,24500.0,27.7219,27.7345,27.7156,27.7282,24500.0
2014-08-25 12:20:00,44.01,44.02,43.99,44.02,16200.0,27.7282,27.7345,27.7156,27.7345,16200.0
2014-08-25 12:30:00,44.01,44.02,43.96,43.99,18200.0,27.7282,27.7345,27.6967,27.7156,18200.0
2014-08-25 12:40:00,43.99,44.0,43.94,43.95,19200.0,27.7156,27.7219,27.6841,27.6904,19200.0
2014-08-25 12:50:00,43.94,43.96,43.93,43.95,24200.0,27.6841,27.6967,27.6778,27.6904,24200.0
2014-08-25 13:00:00,43.94,43.95,43.92,43.94,50900.0,27.6841,27.6904,27.6715,27.6841,50900.0
2014-08-25 13:10:00,43.94,43.94,43.89,43.89,20500.0,27.6841,27.6841,27.6526,27.6526,20500.0
2014-08-25 13:20:00,43.9,43.91,43.88,43.91,14000.0,27.6589,27.6652,27.6463,27.6652,14000.0
2014-08-25 13:30:00,43.91,43.92,43.88,43.92,31300.0,27.6652,27.6715,27.6463,27.6715,31300.0
2014-08-25 13:40:00,43.91,43.92,43.89,43.89,12100.0,27.6652,27.6715,27.6526,27.6526,12100.0
2014-08-25 13:50:00,43.88,43.93,43.88,43.91,26000.0,27.6463,27.6778,27.6463,27.6652,26000.0
2014-08-25 14:00:00,43.91,43.96,43.91,43.95,22600.0,27.6652,27.6967,27.6652,27.6904,22600.0
2014-08-25 14:10:00,43.95,44.0,43.95,43.97,22200.0,27.6904,27.7219,27.6904,27.703,22200.0
2014-08-25 14:20:00,43.97,43.98,43.94,43.97,20600.0,27.703,27.7093,27.6841,27.703,20600.0
2014-08-25 14:30:00,43.96,43.97,43.93,43.95,41800.0,27.6967,27.703,27.6778,27.6904,41800.0
2014-08-25 14:40:00,43.95,43.97,43.92,43.93,40100.0,27.6904,27.703,27.6715,27.6778,40100.0
2014-08-25 14:50:00,43.93,43.94,43.9,43.93,45600.0,27.6778,27.6841,27.6589,27.6778,45600.0
2014-08-25 15:00:00,43.94,43.95,43.89,43.91,62200.0,27.6841,27.6904,27.6526,27.6652,62200.0
2014-08-25 15:10:00,43.91,43.92,43.87,43.88,42800.0,27.6652,27.6715,27.64,27.6463,42800.0
2014-08-25 15:20:00,43.87,43.88,43.82,43.83,56200.0,27.64,27.6463,27.6085,27.6148,56200.0
2014-08-25 15:30:00,43.84,43.89,43.82,43.88,68800.0,27.6211,27.6526,27.6085,27.6463,68800.0
2014-08-25 15:40:00,43.88,43.92,43.87,43.91,73700.0,27.6463,27.6715,27.64,27.6652,73700.0
2014-08-25 15:50:00,43.92,43.93,43.89,43.91,223100.0,27.6715,27.6778,27.6526,27.6652,223100.0
2014-08-26 09:30:00,43.99,44.02,43.81,43.98,106000.0,27.7156,27.7345,27.6022,27.7093,106000.0
2014-08-26 09:40:00,43.99,44.04,43.98,44.04,37700.0,27.7156,27.7471,27.7093,27.7471,37700.0
2014-08-26 09:50:00,44.05,44.08,43.97,43.98,27100.0,27.7534,27.7723,27.703,27.7093,27100.0
2014-08-26 10:00:00,43.98,44.02,43.89,43.91,47200.0,27.7093,27.7345,27.6526,27.6652,47200.0
2014-08-26 10:10:00,43.92,43.97,43.91,43.94,40400.0,27.6715,27.703,27.6652,27.6841,40400.0
2014-08-26 10:20:00,43.94,43.94,43.85,43.88,58200.0,27.6841,27.6841,27.6274,27.6463,58200.0
2014-08-26 10:30:00,43.87,43.95,43.87,43.92,48400.0,27.64,27.6904,27.64,27.6715,48400.0
2014-08-26 10:40:00,43.91,43.95,43.88,43.92,36200.0,27.6652,27.6904,27.6463,27.6715,36200.0
2014-08-26 10:50:00,43.92,43.94,43.88,43.92,66000.0,27.6715,27.6841,27.6463,27.6715,66000.0
2014-08-26 11:00:00,43.93,43.93,43.89,43.92,84200.0,27.6778,27.6778,27.6526,27.6715,84200.0
2014-08-26 11:10:00,43.92,43.95,43.89,43.93,70400.0,27.6715,27.6904,27.6526,27.6778,70400.0
2014-08-26 11:20:00,43.94,43.97,43.9,43.94,35700.0,27.6841,27.703,27.6589,27.6841,35700.0
2014-08-26 11:30:00,43.95,43.95,43.91,43.91,50300.0,27.6904,27.6904,27.6652,27.6652,50300.0
2014-08-26 11:40:00,43.91,43.92,43.85,43.85,55400.0,27.6652,27.6715,27.6274,27.6274,55400.0
2014-08-26 11:50:00,43.86,43.87,43.78,43.78,42700.0,27.6337,27.64,27.5833,27.5833,42700.0
2014-08-26 12:00:00,43.79,43.83,43.77,43.81,42800.0,27.5896,27.6148,27.577,27.6022,42800.0
2014-08-26 12:10:00,43.8,43.82,43.79,43.8,15500.0,27.5959,27.6085,27.5896,27.5959,15500.0
2014-08-26 12:20:00,43.8,43.84,43.8,43.81,22600.0,27.5959,27.6211,27.5959,27.6022,22600.0
2014-08-26 12:30:00,43.81,43.84,43.79,43.84,30200.0,27.6022,27.6211,27.5896,27.6211,30200.0
2014-08-26 12:40:00,43.84,43.84,43.73,43.74,34100.0,27.6211,27.6211,27.5518,27.5581,34100.0
2014-08-26 12:50:00,43.73,43.74,43.67,43.68,22900.0,27.5518,27.5581,27.514,27.5203,22900.0
2014-08-26 13:00:00,43.69,43.69,43.6,43.62,62300.0,27.5266,27.5266,27.4699,27.4825,62300.0
2014-08-26 13:10:00,43.62,43.66,43.61,43.64,42900.0,27.4825,27.5077,27.4762,27.4951,42900.0
2014-08-26 13:20:00,43.63,43.7,43.63,43.67,37800.0,27.4888,27.5329,27.4888,27.514,37800.0
2014-08-26 13:30:00,43.67,43.7,43.65,43.68,32600.0,27.514,27.5329,27.5014,27.5203,32600.0
2014-08-26 13:40:00,43.68,43.7,43.65,43.68,51300.0,27.5203,27.5329,27.5014,27.5203,51300.0
2014-08-26 13:50:00,43.68,43.69,43.66,43.68,31900.0,27.5203,27.5266,27.5077,27.5203,31900.0
2014-08-26 14:00:00,43.67,43.68,43.63,43.64,29800.0,27.514,27.5203,27.4888,27.4951,29800.0
2014-08-26 14:10:00,43.64,43.65,43.56,43.56,44300.0,27.4951,27.5014,27.4447,27.4447,44300.0
2014-08-26 14:20:00,43.56,43.56,43.51,43.53,41700.0,27.4447,27.4447,27.4132,27.4258,41700.0
2014-08-26 14:30:00,43.54,43.57,43.54,43.56,30800.0,27.4321,27.451,27.4321,27.4447,30800.0
2014-08-26 14:40:00,43.55,43.59,43.55,43.59,36000.0,27.4384,27.4636,27.4384,27.4636,36000.0
2014-08-26 14:50:00,43.58,43.59,43.55,43.56,43100.0,27.4573,27.4636,27.4384,27.4447,43100.0
2014-08-26 15:00:00,43.57,43.57,43.53,43.54,41200.0,27.451,27.451,27.4258,27.4321,41200.0
2014-08-26 15:10:00,43.54,43.56,43.53,43.54,35300.0,27.4321,27.4447,27.4258,27.4321,35300.0
2014-08-26 15:20:00,43.54,43.55,43.5,43.51,43800.0,27.4321,27.4384,27.4069,27.4132,43800.0
2014-08-26 15:30:00,43.51,43.52,43.5,43.51,45800.0,27.4132,27.4195,27.4069,27.4132,45800.0
2014-08-26 15:40:00,43.51,43.54,43.5,43.54,74700.0,27.4132,27.4321,27.4069,27.4321,74700.0
2014-08-26 15:50:00,43.54,43.55,43.53,43.54,149000.0,27.4321,27.4384,27.4258,27.4321,149000.0
2014-08-27 09:30:00,43.54,43.75,43.54,43.67,117700.0,27.4321,27.5644,27.4321,27.514,117700.0
2014-08-27 09:40:00,43.66,43.73,43.61,43.71,92300.0,27.5077,27.5518,27.4762,27.5392,92300.0
2014-08-27 09:50:00,43.71,43.73,43.67,43.69,40800.0,27.5392,27.5518,27.514,27.5266,40800.0
2014-08-27 10:00:00,43.68,43.72,43.67,43.68,40400.0,27.5203,27.5455,27.514,27.5203,40400.0
2014-08-27 10:10:00,43.68,43.75,43.68,43.72,63300.0,27.5203,27.5644,27.5203,27.5455,63300.0
2014-08-27 10:20:00,43.72,43.72,43.66,43.67,54900.0,27.5455,27.5455,27.5077,27.514,54900.0
2014-08-27 10:30:00,43.67,43.69,43.62,43.68,57900.0,27.514,27.5266,27.4825,27.5203,57900.0
2014-08-27 10:40:00,43.67,43.72,43.67,43.68,34500.0,27.514,27.5455,27.514,27.5203,34500.0
2014-08-27 10:50:00,43.67,43.68,43.64,43.65,30200.0,27.514,27.5203,27.4951,27.5014,30200.0
2014-08-27 11:00:00,43.65,43.66,43.62,43.63,32300.0,27.5014,27.5077,27.4825,27.4888,32300.0
2014-08-27 11:10:00,43.63,43.71,43.62,43.71,35300.0,27.4888,27.5392,27.4825,27.5392,35300.0
2014-08-27 11:20:00,43.71,43.73,43.68,43.7,32900.0,27.5392,27.5518,27.5203,27.5329,32900.0
2014-08-27 11:30:00,43.71,43.74,43.7,43.71,54700.0,27.5392,27.5581,27.5329,27.5392,54700.0
2014-08-27 11:40:00,43.72,43.75,43.69,43.73,43000.0,27.5455,27.5644,27.5266,27.5518,43000.0
2014-08-27 11:50:00,43.72,43.73,43.69,43.7,27500.0,27.5455,27.5518,27.5266,27.5329,27500.0
2014-08-27 12:00:00,43.69,43.73,43.68,43.7,46800.0,27.5266,27.5518,27.5203,27.5329,46800.0
2014-08-27 12:10:00,43.7,43.75,43.69,43.73,23400.0,27.5329,27.5644,27.5266,27.5518,23400.0
2014-08-27 12:20:00,43.73,43.73,43.71,43.73,10600.0,27.5518,27.5518,27.5392,27.5518,10600.0
2014-08-27 12:30:00,43.72,43.73,43.67,43.67,19500.0,27.5455,27.5518,27.514,27.514,19500.0
2014-08-27 12:40:00,43.68,43.7,43.68,43.68,22600.0,27.5203,27.5329,27.5203,27.5203,22600.0
2014-08-27 12:50:00,43.69,43.7,43.67,43.69,20600.0,27.5266,27.5329,27.514,27.5266,20600.0
2014-08-27 13:00:00,43.69,43.7,43.69,43.7,7600.0,27.5266,27.5329,27.5266,27.5329,7600.0
2014-08-27 13:10:00,43.69,43.69,43.65,43.68,24200.0,27.5266,27.5266,27.5014,27.5203,24200.0
2014-08-27 13:20:00,43.68,43.68,43.63,43.63,28600.0,27.5203,27.5203,27.4888,27.4888,28600.0
2014-08-27 13:30:00,43.63,43.64,43.6,43.62,28500.0,27.4888,27.4951,27.4699,27.4825,28500.0
2014-08-27 13:40:00,43.62,43.63,43.6,43.61,20200.0,27.4825,27.4888,27.4699,27.4762,20200.0
2014-08-27 13:50:00,43.6,43.62,43.58,43.62,34200.0,27.4699,27.4825,27.4573,27.4825,34200.0
2014-08-27 14:00:00,43.62,43.65,43.61,43.64,36100.0,27.4825,27.5014,27.4762,27.4951,36100.0
2014-08-27 14:10:00,43.63,43.65,43.62,43.62,28300.0,27.4888,27.5014,27.4825,27.4825,28300.0
2014-08-27 14:20:00,43.62,43.63,43.6,43.62,25100.0,27.4825,27.4888,27.4699,27.4825,25100.0
2014-08-27 14:30:00,43.62,43.65,43.62,43.64,22300.0,27.4825,27.5014,27.4825,27.4951,22300.0
2014-08-27 14:40:00,43.65,43.67,43.63,43.67,33900.0,27.5014,27.514,27.4888,27.514,33900.0
2014-08-27 14:50:00,43.67,43.69,43.62,43.62,39800.0,27.514,27.5266,27.4825,27.4825,39800.0
2014-08-27 15:00:00,43.63,43.66,43.62,43.66,38600.0,27.4888,27.5077,27.4825,27.5077,38600.0
2014-08-27 15:10:00,43.67,43.71,43.67,43.7,43200.0,27.514,27.5392,27.514,27.5329,43200.0
2014-08-27 15:20:00,43.69,43.71,43.69,43.71,35800.0,27.5266,27.5392,27.5266,27.5392,35800.0
2014-08-27 15:30:00,43.71,43.74,43.7,43.73,51700.0,27.5392,27.5581,27.5329,27.5518,51700.0
2014-08-27 15:40:00,43.74,43.8,43.73,43.78,125000.0,27.5581,27.5959,27.5518,27.5833,125000.0
2014-08-27 15:50:00,43.79,43.84,43.78,43.82,257100.0,27.5896,27.6211,27.5833,27.6085,257100.0
2014-08-28 09:30:00,43.69,43.96,43.69,43.93,127800.0,27.5266,27.6967,27.5266,27.6778,127800.0
2014-08-28 09:40:00,43.94,44.08,43.93,44.05,217100.0,27.6841,27.7723,27.6778,27.7534,217100.0
2014-08-28 09:50:00,44.04,44.09,44.0,44.07,99900.0,27.7471,27.7786,27.7219,27.766,99900.0
2014-08-28 10:00:00,44.08,44.1,44.01,44.09,82900.0,27.7723,27.7849,27.7282,27.7786,82900.0
2014-08-28 10:10:00,44.09,44.1,44.06,44.09,55400.0,27.7786,27.7849,27.7597,27.7786,55400.0
2014-08-28 10:20:00,44.09,44.24,44.08,44.23,126600.0,27.7786,27.8731,27.7723,27.8668,126600.0
2014-08-28 10:30:00,44.23,44.27,44.13,44.15,145000.0,27.8668,27.892,27.8038,27.8164,145000.0
2014-08-28 10:40:00,44.15,44.19,44.05,44.1,63800.0,27.8164,27.8416,27.7534,27.7849,63800.0
2014-08-28 10:50:00,44.1,44.12,44.06,44.07,33300.0,27.7849,27.7975,27.7597,27.766,33300.0
2014-08-28 11:00:00,44.07,44.1,44.04,44.1,35500.0,27.766,27.7849,27.7471,27.7849,35500.0
2014-08-28 11:10:00,44.1,44.1,44.03,44.04,71000.0,27.7849,27.7849,27.7408,27.7471,71000.0
2014-08-28 11:20:00,44.04,44.07,44.02,44.05,135300.0,27.7471,27.766,27.7345,27.7534,135300.0
2014-08-28 11:30:00,44.05,44.05,44.01,44.04,39600.0,27.7534,27.7534,27.7282,27.7471,39600.0
2014-08-28 11:40:00,44.04,44.04,43.97,43.97,53000.0,27.7471,27.7471,27.703,27.703,53000.0
2014-08-28 11:50:00,43.98,44.03,43.97,44.01,47400.0,27.7093,27.7408,27.703,27.7282,47400.0
2014-08-28 12:00:00,44.02,44.05,44.01,44.05,35700.0,27.7345,27.7534,27.7282,27.7534,35700.0
2014-08-28 12:10:00,44.06,44.11,44.05,44.09,43300.0,27.7597,27.7912,27.7534,27.7786,43300.0
2014-08-28 12:20:00,44.09,44.13,44.09,44.13,39100.0,27.7786,27.8038,27.7786,27.8038,39100.0
2014-08-28 12:30:00,44.13,44.13,44.1,44.1,40900.0,27.8038,27.8038,27.7849,27.7849,40900.0
2014-08-28 12:40:00,44.11,44.13,44.09,44.11,37000.0,27.7912,27.8038,27.7786,27.7912,37000.0
2014-08-28 12:50:00,44.11,44.12,44.1,44.12,21500.0,27.7912,27.7975,27.7849,27.7975,21500.0
2014-08-28 13:00:00,44.12,44.18,44.12,44.18,32700.0,27.7975,27.8353,27.7975,27.8353,32700.0
2014-08-28 13:10:00,44.18,44.18,44.16,44.16,31900.0,27.8353,27.8353,27.8227,27.8227,31900.0
2014-08-28 13:20:00,44.16,44.23,44.16,44.23,36800.0,27.8227,27.8668,27.8227,27.8668,36800.0
2014-08-28 13:30:00,44.23,44.25,44.21,44.22,47100.0,27.8668,27.8794,27.8542,27.8605,47100.0
2014-08-28 13:40:00,44.21,44.24,44.21,44.21,33600.0,27.8542,27.8731,27.8542,27.8542,33600.0
2014-08-28 13:50:00,44.22,44.24,44.21,44.23,37100.0,27.8605,27.8731,27.8542,27.8668,37100.0
2014-08-28 14:00:00,44.23,44.23,44.19,44.21,21000.0,27.8668,27.8668,27.8416,27.8542,21000.0
2014-08-28 14:10:00,44.21,44.23,44.2,44.22,31800.0,27.8542,27.8668,27.8479,27.8605,31800.0
2014-08-28 14:20:00,44.22,44.23,44.2,44.2,42900.0,27.8605,27.8668,27.8479,27.8479,42900.0
2014-08-28 14:30:00,44.19,44.21,44.19,44.21,24600.0,27.8416,27.8542,27.8416,27.8542,24600.0
2014-08-28 14:40:00,44.21,44.22,44.2,44.2,33600.0,27.8542,27.8605,27.8479,27.8479,33600.0
2014-08-28 14:50:00,44.2,44.21,44.19,44.19,19800.0,27.8479,27.8542,27.8416,27.8416,19800.0
2014-08-28 15:00:00,44.19,44.2,44.17,44.18,63000.0,27.8416,27.8479,27.829,27.8353,63000.0
2014-08-28 15:10:00,44.18,44.21,44.17,44.2,58500.0,27.8353,27.8542,27.829,27.8479,58500.0
2014-08-28 15:20:00,44.21,44.23,44.2,44.23,53000.0,27.8542,27.8668,27.8479,27.8668,53000.0
2014-08-28 15:30:00,44.22,44.22,44.19,44.21,84200.0,27.8605,27.8605,27.8416,27.8542,84200.0
2014-08-28 15:40:00,44.2,44.22,44.18,44.19,104700.0,27.8479,27.8605,27.8353,27.8416,104700.0
2014-08-28 15:50:00,44.19,44.24,44.18,44.24,252400.0,27.8416,27.8731,27.8353,27.8731,252400.0
2014-08-29 09:30:00,44.18,44.27,44.13,44.16,141700.0,27.8353,27.892,27.8038,27.8227,141700.0
2014-08-29 09:40:00,44.17,44.21,44.08,44.14,68100.0,27.829,27.8542,27.7723,27.8101,68100.0
2014-08-29 09:50:00,44.14,44.2,44.13,44.19,86700.0,27.8101,27.8479,27.8038,27.8416,86700.0
2014-08-29 10:00:00,44.19,44.26,44.16,44.19,110000.0,27.8416,27.8857,27.8227,27.8416,110000.0
2014-08-29 10:10:00,44.19,44.21,44.1,44.1,50000.0,27.8416,27.8542,27.7849,27.7849,50000.0
2014-08-29 10:20:00,44.1,44.11,44.06,44.1,67800.0,27.7849,27.7912,27.7597,27.7849,67800.0
2014-08-29 10:30:00,44.1,44.14,44.09,44.12,55800.0,27.7849,27.8101,27.7786,27.7975,55800.0
2014-08-29 10:40:00,44.12,44.13,44.08,44.1,33300.0,27.7975,27.8038,27.7723,27.7849,33300.0
2014-08-29 10:50:00,44.09,44.11,44.09,44.09,32700.0,27.7786,27.7912,27.7786,27.7786,32700.0
2014-08-29 11:00:00,44.1,44.13,44.09,44.12,57400.0,27.7849,27.8038,27.7786,27.7975,57400.0
2014-08-29 11:10:00,44.13,44.18,44.12,44.17,104300.0,27.8038,27.8353,27.7975,27.829,104300.0
2014-08-29 11:20:00,44.18,44.25,44.17,44.25,38100.0,27.8353,27.8794,27.829,27.8794,38100.0
2014-08-29 11:30:00,44.25,44.26,44.23,44.24,26900.0,27.8794,27.8857,27.8668,27.8731,26900.0
2014-08-29 11:40:00,44.24,44.26,44.21,44.24,32000.0,27.8731,27.8857,27.8542,27.8731,32000.0
2014-08-29 11:50:00,44.24,44.24,44.2,44.22,22600.0,27.8731,27.8731,27.8479,27.8605,22600.0
2014-08-29 12:00:00,44.22,44.28,44.22,44.28,31600.0,27.8605,27.8983,27.8605,27.8983,31600.0
2014-08-29 12:10:00,44.29,44.29,44.26,44.27,16600.0,27.9046,27.9046,27.8857,27.892,16600.0
2014-08-29 12:20:00,44.27,44.28,44.25,44.25,19000.0,27.892,27.8983,27.8794,27.8794,19000.0
2014-08-29 12:30:00,44.25,44.27,44.25,44.25,11400.0,27.8794,27.892,27.8794,27.8794,11400.0
2014-08-29 12:40:00,44.25,44.28,44.25,44.28,35900.0,27.8794,27.8983,27.8794,27.8983,35900.0
2014-08-29 12:50:00,44.28,44.3,44.26,44.28,55400.0,27.8983,27.9109,27.8857,27.8983,55400.0
2014-08-29 13:00:00,44.29,44.31,44.28,44.31,32300.0,27.9046,27.9172,27.8983,27.9172,32300.0
2014-08-29 13:10:00,44.31,44.34,44.28,44.33,19900.0,27.9172,27.9361,27.8983,27.9298,19900.0
2014-08-29 13:20:00,44.33,44.35,44.3,44.34,27100.0,27.9298,27.9425,27.9109,27.9361,27100.0
2014-08-29 13:30:00,44.34,44.34,44.31,44.34,28400.0,27.9361,27.9361,27.9172,27.9361,28400.0
2014-08-29 13:40:00,44.33,44.34,44.31,44.31,15300.0,27.9298,27.9361,27.9172,27.9172,15300.0
2014-08-29 13:50:00,44.3,44.34,44.3,44.33,15600.0,27.9109,27.9361,27.9109,27.9298,15600.0
2014-08-29 14:00:00,44.32,44.34,44.32,44.34,15200.0,27.9235,27.9361,27.9235,27.9361,15200.0
2014-08-29 14:10:00,44.33,44.34,44.31,44.32,28200.0,27.9298,27.9361,27.9172,27.9235,28200.0
2014-08-29 14:20:00,44.31,44.34,44.31,44.32,16200.0,27.9172,27.9361,27.9172,27.9235,16200.0
2014-08-29 14:30:00,44.33,44.34,44.31,44.32,25700.0,27.9298,27.9361,27.9172,27.9235,25700.0
2014-08-29 14:40:00,44.32,44.32,44.29,44.3,20800.0,27.9235,27.9235,27.9046,27.9109,20800.0
2014-08-29 14:50:00,44.3,44.32,44.29,44.3,22900.0,27.9109,27.9235,27.9046,27.9109,22900.0
2014-08-29 15:00:00,44.29,44.33,44.28,44.29,38300.0,27.9046,27.9298,27.8983,27.9046,38300.0
2014-08-29 15:10:00,44.3,44.32,44.27,44.3,42400.0,27.9109,27.9235,27.892,27.9109,42400.0
2014-08-29 15:20:00,44.3,44.32,44.3,44.32,49700.0,27.9109,27.9235,27.9109,27.9235,49700.0
2014-08-29 15:30:00,44.32,44.35,44.31,44.35,60200.0,27.9235,27.9425,27.9172,27.9425,60200.0
2014-08-29 15:40:00,44.34,44.38,44.34,44.37,75200.0,27.9361,27.9614,27.9361,27.9551,75200.0
2014-08-29 15:50:00,44.38,44.4,44.36,44.4,199300.0,27.9614,27.974,27.9488,27.974,199300.0
2014-09-02 09:30:00,44.32,44.44,44.14,44.21,257700.0,27.9235,27.9992,27.8101,27.8542,257700.0
2014-09-02 09:40:00,44.2,44.33,44.19,44.3,164100.0,27.8479,27.9298,27.8416,27.9109,164100.0
2014-09-02 09:50:00,44.29,44.31,44.18,44.21,60400.0,27.9046,27.9172,27.8353,27.8542,60400.0
2014-09-02 10:00:00,44.21,44.25,44.03,44.03,119700.0,27.8542,27.8794,27.7408,27.7408,119700.0
2014-09-02 10:10:00,44.03,44.05,43.94,43.95,161100.0,27.7408,27.7534,27.6841,27.6904,161100.0
2014-09-02 10:20:00,43.95,43.97,43.9,43.94,102600.0,27.6904,27.703,27.6589,27.6841,102600.0
2014-09-02 10:30:00,43.94,44.02,43.93,43.95,57800.0,27.6841,27.7345,27.6778,27.6904,57800.0
2014-09-02 10:40:00,43.94,43.96,43.89,43.95,69100.0,27.6841,27.6967,27.6526,27.6904,69100.0
2014-09-02 10:50:00,43.94,43.95,43.9,43.92,58700.0,27.6841,27.6904,27.6589,27.6715,58700.0
2014-09-02 11:00:00,43.91,43.93,43.9,43.92,57400.0,27.6652,27.6778,27.6589,27.6715,57400.0
2014-09-02 11:10:00,43.91,43.92,43.83,43.87,68600.0,27.6652,27.6715,27.6148,27.64,68600.0
2014-09-02 11:20:00,43.87,43.9,43.81,43.81,48400.0,27.64,27.6589,27.6022,27.6022,48400.0
2014-09-02 11:30:00,43.81,43.83,43.8,43.81,55300.0,27.6022,27.6148,27.5959,27.6022,55300.0
2014-09-02 11:40:00,43.8,43.82,43.76,43.79,95200.0,27.5959,27.6085,27.5707,27.5896,95200.0
2014-09-02 11:50:00,43.79,43.8,43.75,43.8,70200.0,27.5896,27.5959,27.5644,27.5959,70200.0
2014-09-02 12:00:00,43.79,43.8,43.76,43.79,51800.0,27.5896,27.5959,27.5707,27.5896,51800.0
2014-09-02 12:10:00,43.78,43.8,43.76,43.77,48700.0,27.5833,27.5959,27.5707,27.577,48700.0
2014-09-02 12:20:00,43.77,43.8,43.76,43.78,33300.0,27.577,27.5959,27.5707,27.5833,33300.0
2014-09-02 12:30:00,43.78,43.79,43.75,43.76,55300.0,27.5833,27.5896,27.5644,27.5707,55300.0
2014-09-02 12:40:00,43.76,43.77,43.72,43.74,52700.0,27.5707,27.577,27.5455,27.5581,52700.0
2014-09-02 12:50:00,43.74,43.74,43.7,43.7,46200.0,27.5581,27.5581,27.5329,27.5329,46200.0
2014-09-02 13:00:00,43.69,43.7,43.65,43.69,54100.0,27.5266,27.5329,27.5014,27.5266,54100.0
2014-09-02 13:10:00,43.69,43.69,43.68,43.68,25100.0,27.5266,27.5266,27.5203,27.5203,25100.0
2014-09-02 13:20:00,43.68,43.69,43.63,43.66,60100.0,27.5203,27.5266,27.4888,27.5077,60100.0
2014-09-02 13:30:00,43.65,43.68,43.64,43.65,45200.0,27.5014,27.5203,27.4951,27.5014,45200.0
2014-09-02 13:40:00,43.66,43.69,43.65,43.65,56200.0,27.5077,27.5266,27.5014,27.5014,56200.0
2014-09-02 13:50:00,43.66,43.66,43.63,43.64,89300.0,27.5077,27.5077,27.4888,27.4951,89300.0
2014-09-02 14:00:00,43.64,43.65,43.61,43.62,63100.0,27.4951,27.5014,27.4762,27.4825,63100.0
2014-09-02 14:10:00,43.61,43.65,43.61,43.65,31100.0,27.4762,27.5014,27.4762,27.5014,31100.0
2014-09-02 14:20:00,43.66,43.78,43.66,43.78,47000.0,27.5077,27.5833,27.5077,27.5833,47000.0
2014-09-02 14:30:00,43.78,43.86,43.77,43.8,111200.0,27.5833,27.6337,27.577,27.5959,111200.0
2014-09-02 14:40:00,43.8,43.86,43.78,43.85,66800.0,27.5959,27.6337,27.5833,27.6274,66800.0
2014-09-02 14:50:00,43.85,43.87,43.78,43.79,71700.0,27.6274,27.64,27.5833,27.5896,71700.0
2014-09-02 15:00:00,43.79,43.81,43.76,43.76,65400.0,27.5896,27.6022,27.5707,27.5707,65400.0
2014-09-02 15:10:00,43.76,43.77,43.72,43.75,50800.0,27.5707,27.577,27.5455,27.5644,50800.0
2014-09-02 15:20:00,43.75,43.76,43.71,43.74,80800.0,27.5644,27.5707,27.5392,27.5581,80800.0
2014-09-02 15:30:00,43.73,43.74,43.7,43.7,64800.0,27.5518,27.5581,27.5329,27.5329,64800.0
2014-09-02 15:40:00,43.7,43.79,43.67,43.79,143400.0,27.5329,27.5896,27.514,27.5896,143400.0
2014-09-02 15:50:00,43.78,43.8,43.75,43.8,263900.0,27.5833,27.5959,27.5644,27.5959,263900.0
2014-09-03 09:30:00,43.94,44.23,43.94,44.04,181100.0,27.6841,27.8668,27.6841,27.7471,181100.0
2014-09-03 09:40:00,44.05,44.15,44.05,44.08,96500.0,27.7534,27.8164,27.7534,27.7723,96500.0
2014-09-03 09:50:00,44.09,44.12,44.05,44.1,49400.0,27.7786,27.7975,27.7534,27.7849,49400.0
2014-09-03 10:00:00,44.1,44.16,44.09,44.12,84600.0,27.7849,27.8227,27.7786,27.7975,84600.0
2014-09-03 10:10:00,44.12,44.16,44.1,44.13,48800.0,27.7975,27.8227,27.7849,27.8038,48800.0
2014-09-03 10:20:00,44.13,44.24,44.12,44.24,77900.0,27.8038,27.8731,27.7975,27.8731,77900.0
2014-09-03 10:30:00,44.23,44.24,44.15,44.16,54600.0,27.8668,27.8731,27.8164,27.8227,54600.0
2014-09-03 10:40:00,44.16,44.23,44.16,44.23,70800.0,27.8227,27.8668,27.8227,27.8668,70800.0
2014-09-03 10:50:00,44.23,44.26,44.22,44.24,42300.0,27.8668,27.8857,27.8605,27.8731,42300.0
2014-09-03 11:00:00,44.24,44.24,44.15,44.16,51700.0,27.8731,27.8731,27.8164,27.8227,51700.0
2014-09-03 11:10:00,44.16,44.17,44.11,44.11,33900.0,27.8227,27.829,27.7912,27.7912,33900.0
2014-09-03 11:20:00,44.12,44.15,44.07,44.08,35300.0,27.7975,27.8164,27.766,27.7723,35300.0
2014-09-03 11:30:00,44.08,44.17,44.07,44.13,60800.0,27.7723,27.829,27.766,27.8038,60800.0
2014-09-03 11:40:00,44.14,44.17,44.11,44.17,38900.0,27.8101,27.829,27.7912,27.829,38900.0
2014-09-03 11:50:00,44.16,44.2,44.14,44.14,21300.0,27.8227,27.8479,27.8101,27.8101,21300.0
2014-09-03 12:00:00,44.15,44.18,44.13,44.18,29100.0,27.8164,27.8353,27.8038,27.8353,29100.0
2014-09-03 12:10:00,44.18,44.19,44.13,44.19,45900.0,27.8353,27.8416,27.8038,27.8416,45900.0
2014-09-03 12:20:00,44.19,44.26,44.16,44.23,35200.0,27.8416,27.8857,27.8227,27.8668,35200.0
2014-09-03 12:30:00,44.23,44.23,44.16,44.16,23500.0,27.8668,27.8668,27.8227,27.8227,23500.0
2014-09-03 12:40:00,44.16,44.16,44.12,44.14,25900.0,27.8227,27.8227,27.7975,27.8101,25900.0
2014-09-03 12:50:00,44.13,44.14,44.1,44.14,24500.0,27.8038,27.8101,27.7849,27.8101,24500.0
2014-09-03 13:00:00,44.13,44.17,44.12,44.14,26500.0,27.8038,27.829,27.7975,27.8101,26500.0
2014-09-03 13:10:00,44.13,44.19,44.13,44.19,44900.0,27.8038,27.8416,27.8038,27.8416,44900.0
2014-09-03 13:20:00,44.19,44.23,44.18,44.22,55700.0,27.8416,27.8668,27.8353,27.8605,55700.0
2014-09-03 13:30:00,44.22,44.24,44.18,44.19,44300.0,27.8605,27.8731,27.8353,27.8416,44300.0
2014-09-03 13:40:00,44.18,44.2,44.15,44.16,29300.0,27.8353,27.8479,27.8164,27.8227,29300.0
2014-09-03 13:50:00,44.15,44.17,44.13,44.17,26100.0,27.8164,27.829,27.8038,27.829,26100.0
2014-09-03 14:00:00,44.16,44.19,44.15,44.17,27900.0,27.8227,27.8416,27.8164,27.829,27900.0
2014-09-03 14:10:00,44.17,44.17,44.13,44.14,22200.0,27.829,27.829,27.8038,27.8101,22200.0
2014-09-03 14:20:00,44.13,44.15,44.12,44.12,38800.0,27.8038,27.8164,27.7975,27.7975,38800.0
2014-09-03 14:30:00,44.13,44.19,44.13,44.18,28700.0,27.8038,27.8416,27.8038,27.8353,28700.0
2014-09-03 14:40:00,44.18,44.18,44.13,44.14,36500.0,27.8353,27.8353,27.8038,27.8101,36500.0
2014-09-03 14:50:00,44.14,44.14,44.1,44.1,22700.0,27.8101,27.8101,27.7849,27.7849,22700.0
2014-09-03 15:00:00,44.1,44.14,44.08,44.14,44000.0,27.7849,27.8101,27.7723,27.8101,44000.0
2014-09-03 15:10:00,44.14,44.19,44.13,44.19,43800.0,27.8101,27.8416,27.8038,27.8416,43800.0
2014-09-03 15:20:00,44.19,44.2,44.15,44.16,34900.0,27.8416,27.8479,27.8164,27.8227,34900.0
2014-09-03 15:30:00,44.15,44.17,44.11,44.11,142900.0,27.8164,27.829,27.7912,27.7912,142900.0
2014-09-03 15:40:00,44.11,44.14,44.11,44.14,76400.0,27.7912,27.8101,27.7912,27.8101,76400.0
2014-09-03 15:50:00,44.14,44.18,44.13,44.18,275100.0,27.8101,27.8353,27.8038,27.8353,275100.0
2014-09-04 09:30:00,44.07,44.13,43.93,44.02,128200.0,27.766,27.8038,27.6778,27.7345,128200.0
2014-09-04 09:40:00,44.01,44.11,44.01,44.03,49000.0,27.7282,27.7912,27.7282,27.7408,49000.0
2014-09-04 09:50:00,44.03,44.04,43.92,43.94,59300.0,27.7408,27.7471,27.6715,27.6841,59300.0
2014-09-04 10:00:00,43.94,43.96,43.85,43.89,84600.0,27.6841,27.6967,27.6274,27.6526,84600.0
2014-09-04 10:10:00,43.89,43.91,43.85,43.85,77200.0,27.6526,27.6652,27.6274,27.6274,77200.0
2014-09-04 10:20:00,43.85,43.88,43.78,43.87,68800.0,27.6274,27.6463,27.5833,27.64,68800.0
2014-09-04 10:30:00,43.86,43.93,43.83,43.93,48900.0,27.6337,27.6778,27.6148,27.6778,48900.0
2014-09-04 10:40:00,43.92,43.96,43.9,43.96,37000.0,27.6715,27.6967,27.6589,27.6967,37000.0
2014-09-04 10:50:00,43.95,44.01,43.94,43.97,68000.0,27.6904,27.7282,27.6841,27.703,68000.0
2014-09-04 11:00:00,43.97,44.0,43.91,43.97,44800.0,27.703,27.7219,27.6652,27.703,44800.0
2014-09-04 11:10:00,43.98,44.0,43.95,43.97,26700.0,27.7093,27.7219,27.6904,27.703,26700.0
2014-09-04 11:20:00,43.97,43.99,43.94,43.95,64600.0,27.703,27.7156,27.6841,27.6904,64600.0
2014-09-04 11:30:00,43.95,43.97,43.92,43.93,42500.0,27.6904,27.703,27.6715,27.6778,42500.0
2014-09-04 11:40:00,43.94,43.98,43.94,43.98,36300.0,27.6841,27.7093,27.6841,27.7093,36300.0
2014-09-04 11:50:00,43.99,44.02,43.98,44.02,37400.0,27.7156,27.7345,27.7093,27.7345,37400.0
2014-09-04 12:00:00,44.01,44.06,44.01,44.05,32600.0,27.7282,27.7597,27.7282,27.7534,32600.0
2014-09-04 12:10:00,44.05,44.06,44.01,44.03,33900.0,27.7534,27.7597,27.7282,27.7408,33900.0
2014-09-04 12:20:00,44.03,44.08,44.02,44.06,43400.0,27.7408,27.7723,27.7345,27.7597,43400.0
2014-09-04 12:30:00,44.06,44.1,44.06,44.1,21800.0,27.7597,27.7849,27.7597,27.7849,21800.0
2014-09-04 12:40:00,44.1,44.15,44.09,44.14,41200.0,27.7849,27.8164,27.7786,27.8101,41200.0
2014-09-04 12:50:00,44.15,44.16,44.13,44.14,35800.0,27.8164,27.8227,27.8038,27.8101,35800.0
2014-09-04 13:00:00,44.15,44.17,44.14,44.15,42600.0,27.8164,27.829,27.8101,27.8164,42600.0
2014-09-04 13:10:00,44.15,44.18,44.14,44.18,30400.0,27.8164,27.8353,27.8101,27.8353,30400.0
2014-09-04 13:20:00,44.18,44.22,44.18,44.2,50700.0,27.8353,27.8605,27.8353,27.8479,50700.0
2014-09-04 13:30:00,44.2,44.2,44.15,44.16,37600.0,27.8479,27.8479,27.8164,27.8227,37600.0
2014-09-04 13:40:00,44.15,44.16,44.15,44.15,18300.0,27.8164,27.8227,27.8164,27.8164,18300.0
2014-09-04 13:50:00,44.16,44.16,44.14,44.16,44200.0,27.8227,27.8227,27.8101,27.8227,44200.0
2014-09-04 14:00:00,44.16,44.2,44.15,44.16,66500.0,27.8227,27.8479,27.8164,27.8227,66500.0
2014-09-04 14:10:00,44.16,44.18,44.14,44.16,65300.0,27.8227,27.8353,27.8101,27.8227,65300.0
2014-09-04 14:20:00,44.15,44.16,44.12,44.14,53100.0,27.8164,27.8227,27.7975,27.8101,53100.0
2014-09-04 14:30:00,44.13,44.13,44.07,44.07,58100.0,27.8038,27.8038,27.766,27.766,58100.0
2014-09-04 14:40:00,44.08,44.08,44.05,44.07,29200.0,27.7723,27.7723,27.7534,27.766,29200.0
2014-09-04 14:50:00,44.07,44.1,44.04,44.05,74700.0,27.766,27.7849,27.7471,27.7534,74700.0
2014-09-04 15:00:00,44.05,44.08,44.03,44.06,69000.0,27.7534,27.7723,27.7408,27.7597,69000.0
2014-09-04 15:10:00,44.06,44.06,43.96,43.97,75700.0,27.7597,27.7597,27.6967,27.703,75700.0
2014-09-04 15:20:00,43.97,44.06,43.97,44.06,50700.0,27.703,27.7597,27.703,27.7597,50700.0
2014-09-04 15:30:00,44.05,44.07,44.02,44.04,99200.0,27.7534,27.766,27.7345,27.7471,99200.0
2014-09-04 15:40:00,44.05,44.14,44.03,44.14,149900.0,27.7534,27.8101,27.7408,27.8101,149900.0
2014-09-04 15:50:00,44.14,44.17,44.12,44.16,261100.0,27.8101,27.829,27.7975,27.8227,261100.0
2014-09-05 09:30:00,44.32,44.47,44.26,44.39,190100.0,27.9235,28.0181,27.8857,27.9677,190100.0
2014-09-05 09:40:00,44.4,44.43,44.35,44.39,78300.0,27.974,27.9929,27.9425,27.9677,78300.0
2014-09-05 09:50:00,44.4,44.42,44.38,44.41,54400.0,27.974,27.9866,27.9614,27.9803,54400.0
2014-09-05 10:00:00,44.4,44.48,44.37,44.48,109500.0,27.974,28.0244,27.9551,28.0244,109500.0
2014-09-05 10:10:00,44.48,44.51,44.47,44.49,244800.0,28.0244,28.0433,28.0181,28.0307,244800.0
2014-09-05 10:20:00,44.49,44.51,44.46,44.48,88700.0,28.0307,28.0433,28.0118,28.0244,88700.0
2014-09-05 10:30:00,44.49,44.5,44.44,44.47,56600.0,28.0307,28.037,27.9992,28.0181,56600.0
2014-09-05 10:40:00,44.48,44.51,44.45,44.5,345100.0,28.0244,28.0433,28.0055,28.037,345100.0
2014-09-05 10:50:00,44.5,44.52,44.49,44.5,851000.0,28.037,28.0496,28.0307,28.037,851000.0
2014-09-05 11:00:00,44.5,44.54,44.48,44.54,164900.0,28.037,28.0622,28.0244,28.0622,164900.0
2014-09-05 11:10:00,44.53,44.54,44.49,44.53,121200.0,28.0559,28.0622,28.0307,28.0559,121200.0
2014-09-05 11:20:00,44.52,44.53,44.49,44.51,112500.0,28.0496,28.0559,28.0307,28.0433,112500.0
2014-09-05 11:30:00,44.51,44.54,44.47,44.49,239600.0,28.0433,28.0622,28.0181,28.0307,239600.0
2014-09-05 11:40:00,44.49,44.53,44.49,44.52,108000.0,28.0307,28.0559,28.0307,28.0496,108000.0
2014-09-05 11:50:00,44.52,44.54,44.51,44.52,56200.0,28.0496,28.0622,28.0433,28.0496,56200.0
2014-09-05 12:00:00,44.52,44.55,44.51,44.54,60500.0,28.0496,28.0685,28.0433,28.0622,60500.0
2014-09-05 12:10:00,44.54,44.6,44.54,44.6,48100.0,28.0622,28.1,28.0622,28.1,48100.0
2014-09-05 12:20:00,44.6,44.62,44.58,44.58,29700.0,28.1,28.1126,28.0874,28.0874,29700.0
2014-09-05 12:30:00,44.58,44.61,44.56,44.58,43300.0,28.0874,28.1063,28.0748,28.0874,43300.0
2014-09-05 12:40:00,44.58,44.62,44.55,44.61,87300.0,28.0874,28.1126,28.0685,28.1063,87300.0
2014-09-05 12:50:00,44.61,44.66,44.59,44.66,77600.0,28.1063,28.1378,28.0937,28.1378,77600.0
2014-09-05 13:00:00,44.66,44.67,44.6,44.67,43200.0,28.1378,28.1441,28.1,28.1441,43200.0
2014-09-05 13:10:00,44.66,44.68,44.65,44.66,48800.0,28.1378,28.1504,28.1315,28.1378,48800.0
2014-09-05 13:20:00,44.66,44.67,44.63,44.67,30200.0,28.1378,28.1441,28.1189,28.1441,30200.0
2014-09-05 13:30:00,44.67,44.69,44.64,44.68,40800.0,28.1441,28.1567,28.1252,28.1504,40800.0
2014-09-05 13:40:00,44.68,44.7,44.65,44.69,56200.0,28.1504,28.163,28.1315,28.1567,56200.0
2014-09-05 13:50:00,44.68,44.72,44.67,44.72,51500.0,28.1504,28.1756,28.1441,28.1756,51500.0
2014-09-05 14:00:00,44.71,44.79,44.7,44.78,117300.0,28.1693,28.2197,28.163,28.2134,117300.0
2014-09-05 14:10:00,44.78,44.79,44.72,44.72,46000.0,28.2134,28.2197,28.1756,28.1756,46000.0
2014-09-05 14:20:00,44.73,44.76,44.72,44.73,37900.0,28.1819,28.2008,28.1756,28.1819,37900.0
2014-09-05 14:30:00,44.73,44.75,44.73,44.75,50400.0,28.1819,28.1945,28.1819,28.1945,50400.0
2014-09-05 14:40:00,44.75,44.76,44.7,44.73,114700.0,28.1945,28.2008,28.163,28.1819,114700.0
2014-09-05 14:50:00,44.73,44.74,44.69,44.71,104700.0,28.1819,28.1882,28.1567,28.1693,104700.0
2014-09-05 15:00:00,44.71,44.73,44.69,44.7,64600.0,28.1693,28.1819,28.1567,28.163,64600.0
2014-09-05 15:10:00,44.7,44.72,44.7,44.72,79700.0,28.163,28.1756,28.163,28.1756,79700.0
2014-09-05 15:20:00,44.72,44.73,44.71,44.72,91900.0,28.1756,28.1819,28.1693,28.1756,91900.0
2014-09-05 15:30:00,44.72,44.73,44.71,44.71,106900.0,28.1756,28.1819,28.1693,28.1693,106900.0
2014-09-05 15:40:00,44.71,44.77,44.71,44.75,222300.0,28.1693,28.2071,28.1693,28.1945,222300.0
2014-09-05 15:50:00,44.76,44.79,44.75,44.78,389100.0,28.2008,28.2197,28.1945,28.2134,389100.0
2014-09-08 09:30:00,44.71,44.82,44.63,44.64,245100.0,28.1693,28.2386,28.1189,28.1252,245100.0
2014-09-08 09:40:00,44.64,44.72,44.54,44.69,122000.0,28.1252,28.1756,28.0622,28.1567,122000.0
2014-09-08 09:50:00,44.69,44.75,44.67,44.68,106300.0,28.1567,28.1945,28.1441,28.1504,106300.0
2014-09-08 10:00:00,44.68,44.79,44.68,44.76,107400.0,28.1504,28.2197,28.1504,28.2008,107400.0
2014-09-08 10:10:00,44.77,44.77,44.64,44.66,89600.0,28.2071,28.2071,28.1252,28.1378,89600.0
2014-09-08 10:20:00,44.67,44.68,44.59,44.59,55200.0,28.1441,28.1504,28.0937,28.0937,55200.0
2014-09-08 10:30:00,44.6,44.63,44.54,44.63,84600.0,28.1,28.1189,28.0622,28.1189,84600.0
2014-09-08 10:40:00,44.62,44.65,44.6,44.63,74200.0,28.1126,28.1315,28.1,28.1189,74200.0
2014-09-08 10:50:00,44.63,44.67,44.61,44.64,49300.0,28.1189,28.1441,28.1063,28.1252,49300.0
2014-09-08 11:00:00,44.64,44.64,44.54,44.58,52800.0,28.1252,28.1252,28.0622,28.0874,52800.0
2014-09-08 11:10:00,44.58,44.62,44.56,44.61,39200.0,28.0874,28.1126,28.0748,28.1063,39200.0
2014-09-08 11:20:00,44.61,44.74,44.6,44.73,44900.0,28.1063,28.1882,28.1,28.1819,44900.0
2014-09-08 11:30:00,44.73,44.74,44.69,44.69,65000.0,28.1819,28.1882,28.1567,28.1567,65000.0
2014-09-08 11:40:00,44.7,44.74,44.7,44.7,40100.0,28.163,28.1882,28.163,28.163,40100.0
2014-09-08 11:50:00,44.69,44.72,44.68,44.71,42700.0,28.1567,28.1756,28.1504,28.1693,42700.0
2014-09-08 12:00:00,44.7,44.71,44.68,44.68,25100.0,28.163,28.1693,28.1504,28.1504,25100.0
2014-09-08 12:10:00,44.68,44.69,44.65,44.65,32600.0,28.1504,28.1567,28.1315,28.1315,32600.0
2014-09-08 12:20:00,44.65,44.67,44.61,44.64,33400.0,28.1315,28.1441,28.1063,28.1252,33400.0
2014-09-08 12:30:00,44.63,44.63,44.55,44.56,72300.0,28.1189,28.1189,28.0685,28.0748,72300.0
2014-09-08 12:40:00,44.56,44.59,44.54,44.58,24300.0,28.0748,28.0937,28.0622,28.0874,24300.0
2014-09-08 12:50:00,44.59,44.61,44.58,44.58,13200.0,28.0937,28.1063,28.0874,28.0874,13200.0
2014-09-08 13:00:00,44.59,44.59,44.52,44.55,39000.0,28.0937,28.0937,28.0496,28.0685,39000.0
2014-09-08 13:10:00,44.54,44.55,44.44,44.45,45900.0,28.0622,28.0685,27.9992,28.0055,45900.0
2014-09-08 13:20:00,44.44,44.46,44.35,44.38,73300.0,27.9992,28.0118,27.9425,27.9614,73300.0
2014-09-08 13:30:00,44.38,44.46,44.36,44.43,39900.0,27.9614,28.0118,27.9488,27.9929,39900.0
2014-09-08 13:40:00,44.44,44.44,44.37,44.42,36000.0,27.9992,27.9992,27.9551,27.9866,36000.0
2014-09-08 13:50:00,44.42,44.44,44.39,44.43,27900.0,27.9866,27.9992,27.9677,27.9929,27900.0
2014-09-08 14:00:00,44.44,44.47,44.43,44.44,30700.0,27.9992,28.0181,27.9929,27.9992,30700.0
2014-09-08 14:10:00,44.44,44.46,44.41,44.46,36200.0,27.9992,28.0118,27.9803,28.0118,36200.0
2014-09-08 14:20:00,44.45,44.45,44.43,44.44,23000.0,28.0055,28.0055,27.9929,27.9992,23000.0
2014-09-08 14:30:00,44.43,44.48,44.43,44.45,36900.0,27.9929,28.0244,27.9929,28.0055,36900.0
2014-09-08 14:40:00,44.45,44.47,44.44,44.47,34900.0,28.0055,28.0181,27.9992,28.0181,34900.0
2014-09-08 14:50:00,44.47,44.53,44.47,44.53,88000.0,28.0181,28.0559,28.0181,28.0559,88000.0
2014-09-08 15:00:00,44.53,44.58,44.52,44.58,91000.0,28.0559,28.0874,28.0496,28.0874,91000.0
2014-09-08 15:10:00,44.58,44.61,44.57,44.58,57000.0,28.0874,28.1063,28.0811,28.0874,57000.0
2014-09-08 15:20:00,44.59,44.59,44.54,44.57,55800.0,28.0937,28.0937,28.0622,28.0811,55800.0
2014-09-08 15:30:00,44.58,44.59,44.55,44.58,104300.0,28.0874,28.0937,28.0685,28.0874,104300.0
2014-09-08 15:40:00,44.59,44.63,44.57,44.59,163600.0,28.0937,28.1189,28.0811,28.0937,163600.0
2014-09-08 15:50:00,44.59,44.6,44.55,44.57,178100.0,28.0937,28.1,28.0685,28.0811,178100.0
2014-09-09 09:30:00,44.42,44.5,44.21,44.27,157400.0,27.9866,28.037,27.8542,27.892,157400.0
2014-09-09 09:40:00,44.27,44.29,44.11,44.19,128300.0,27.892,27.9046,27.7912,27.8416,128300.0
2014-09-09 09:50:00,44.18,44.24,44.1,44.11,58700.0,27.8353,27.8731,27.7849,27.7912,58700.0
2014-09-09 10:00:00,44.11,44.25,44.09,44.16,205900.0,27.7912,27.8794,27.7786,27.8227,205900.0
2014-09-09 10:10:00,44.15,44.18,44.09,44.18,76000.0,27.8164,27.8353,27.7786,27.8353,76000.0
2014-09-09 10:20:00,44.18,44.19,44.15,44.16,63800.0,27.8353,27.8416,27.8164,27.8227,63800.0
2014-09-09 10:30:00,44.16,44.2,44.15,44.15,78700.0,27.8227,27.8479,27.8164,27.8164,78700.0
2014-09-09 10:40:00,44.16,44.16,44.12,44.13,82700.0,27.8227,27.8227,27.7975,27.8038,82700.0
2014-09-09 10:50:00,44.13,44.2,44.13,44.2,45000.0,27.8038,27.8479,27.8038,27.8479,45000.0
2014-09-09 11:00:00,44.2,44.22,44.16,44.17,56000.0,27.8479,27.8605,27.8227,27.829,56000.0
2014-09-09 11:10:00,44.18,44.21,44.15,44.17,60700.0,27.8353,27.8542,27.8164,27.829,60700.0
2014-09-09 11:20:00,44.17,44.18,44.11,44.13,60400.0,27.829,27.8353,27.7912,27.8038,60400.0
2014-09-09 11:30:00,44.13,44.15,44.11,44.13,83700.0,27.8038,27.8164,27.7912,27.8038,83700.0
2014-09-09 11:40:00,44.13,44.15,44.09,44.15,55600.0,27.8038,27.8164,27.7786,27.8164,55600.0
2014-09-09 11:50:00,44.16,44.2,44.12,44.2,55200.0,27.8227,27.8479,27.7975,27.8479,55200.0
2014-09-09 12:00:00,44.19,44.25,44.16,44.25,64400.0,27.8416,27.8794,27.8227,27.8794,64400.0
2014-09-09 12:10:00,44.25,44.25,44.21,44.21,62400.0,27.8794,27.8794,27.8542,27.8542,62400.0
2014-09-09 12:20:00,44.21,44.26,44.2,44.23,44900.0,27.8542,27.8857,27.8479,27.8668,44900.0
2014-09-09 12:30:00,44.23,44.23,44.15,44.2,36700.0,27.8668,27.8668,27.8164,27.8479,36700.0
2014-09-09 12:40:00,44.21,44.21,44.11,44.11,25400.0,27.8542,27.8542,27.7912,27.7912,25400.0
2014-09-09 12:50:00,44.12,44.13,44.09,44.12,33900.0,27.7975,27.8038,27.7786,27.7975,33900.0
2014-09-09 13:00:00,44.12,44.18,44.06,44.17,63600.0,27.7975,27.8353,27.7597,27.829,63600.0
2014-09-09 13:10:00,44.17,44.21,44.11,44.12,73700.0,27.829,27.8542,27.7912,27.7975,73700.0
2014-09-09 13:20:00,44.12,44.12,44.04,44.06,71700.0,27.7975,27.7975,27.7471,27.7597,71700.0
2014-09-09 13:30:00,44.07,44.1,44.01,44.01,92200.0,27.766,27.7849,27.7282,27.7282,92200.0
2014-09-09 13:40:00,44.02,44.04,44.0,44.02,70000.0,27.7345,27.7471,27.7219,27.7345,70000.0
2014-09-09 13:50:00,44.03,44.06,43.99,44.02,141300.0,27.7408,27.7597,27.7156,27.7345,141300.0
2014-09-09 14:00:00,44.02,44.04,43.99,44.03,65800.0,27.7345,27.7471,27.7156,27.7408,65800.0
2014-09-09 14:10:00,44.03,44.08,43.99,44.05,95400.0,27.7408,27.7723,27.7156,27.7534,95400.0
2014-09-09 14:20:00,44.06,44.11,44.02,44.1,103700.0,27.7597,27.7912,27.7345,27.7849,103700.0
2014-09-09 14:30:00,44.1,44.1,44.03,44.06,85100.0,27.7849,27.7849,27.7408,27.7597,85100.0
2014-09-09 14:40:00,44.07,44.11,44.04,44.06,89600.0,27.766,27.7912,27.7471,27.7597,89600.0
2014-09-09 14:50:00,44.06,44.08,44.04,44.05,90500.0,27.7597,27.7723,27.7471,27.7534,90500.0
2014-09-09 15:00:00,44.05,44.09,43.99,43.99,146500.0,27.7534,27.7786,27.7156,27.7156,146500.0
2014-09-09 15:10:00,43.99,44.03,43.94,43.95,120000.0,27.7156,27.7408,27.6841,27.6904,120000.0
2014-09-09 15:20:00,43.95,43.97,43.9,43.97,129000.0,27.6904,27.703,27.6589,27.703,129000.0
2014-09-09 15:30:00,43.96,43.98,43.91,43.93,174700.0,27.6967,27.7093,27.6652,27.6778,174700.0
2014-09-09 15:40:00,43.93,43.96,43.92,43.94,156800.0,27.6778,27.6967,27.6715,27.6841,156800.0
2014-09-09 15:50:00,43.93,43.98,43.93,43.96,333800.0,27.6778,27.7093,27.6778,27.6967,333800.0
2014-09-10 09:30:00,43.9,43.99,43.73,43.81,163200.0,27.6589,27.7156,27.5518,27.6022,163200.0
2014-09-10 09:40:00,43.81,43.88,43.77,43.85,60800.0,27.6022,27.6463,27.577,27.6274,60800.0
2014-09-10 09:50:00,43.85,43.88,43.77,43.77,35000.0,27.6274,27.6463,27.577,27.577,35000.0
2014-09-10 10:00:00,43.79,43.91,43.77,43.87,197700.0,27.5896,27.6652,27.577,27.64,197700.0
2014-09-10 10:10:00,43.88,43.9,43.72,43.74,97200.0,27.6463,27.6589,27.5455,27.5581,97200.0
2014-09-10 10:20:00,43.74,43.78,43.68,43.7,89200.0,27.5581,27.5833,27.5203,27.5329,89200.0
2014-09-10 10:30:00,43.7,43.75,43.66,43.68,72700.0,27.5329,27.5644,27.5077,27.5203,72700.0
2014-09-10 10:40:00,43.67,43.7,43.63,43.68,48400.0,27.514,27.5329,27.4888,27.5203,48400.0
2014-09-10 10:50:00,43.68,43.71,43.62,43.63,67200.0,27.5203,27.5392,27.4825,27.4888,67200.0
2014-09-10 11:00:00,43.62,43.67,43.61,43.64,54100.0,27.4825,27.514,27.4762,27.4951,54100.0
2014-09-10 11:10:00,43.64,43.74,43.61,43.72,41200.0,27.4951,27.5581,27.4762,27.5455,41200.0
2014-09-10 11:20:00,43.71,43.79,43.71,43.78,36200.0,27.5392,27.5896,27.5392,27.5833,36200.0
2014-09-10 11:30:00,43.78,43.8,43.76,43.8,66700.0,27.5833,27.5959,27.5707,27.5959,66700.0
2014-09-10 11:40:00,43.8,43.81,43.7,43.71,52600.0,27.5959,27.6022,27.5329,27.5392,52600.0
2014-09-10 11:50:00,43.71,43.77,43.71,43.72,27600.0,27.5392,27.577,27.5392,27.5455,27600.0
2014-09-10 12:00:00,43.73,43.73,43.69,43.72,40700.0,27.5518,27.5518,27.5266,27.5455,40700.0
2014-09-10 12:10:00,43.73,43.76,43.7,43.7,62600.0,27.5518,27.5707,27.5329,27.5329,62600.0
2014-09-10 12:20:00,43.7,43.78,43.7,43.75,56000.0,27.5329,27.5833,27.5329,27.5644,56000.0
2014-09-10 12:30:00,43.75,43.77,43.72,43.74,34500.0,27.5644,27.577,27.5455,27.5581,34500.0
2014-09-10 12:40:00,43.74,43.74,43.66,43.67,63800.0,27.5581,27.5581,27.5077,27.514,63800.0
2014-09-10 12:50:00,43.67,43.68,43.6,43.61,29900.0,27.514,27.5203,27.4699,27.4762,29900.0
2014-09-10 13:00:00,43.62,43.68,43.6,43.67,32000.0,27.4825,27.5203,27.4699,27.514,32000.0
2014-09-10 13:10:00,43.67,43.72,43.67,43.7,56200.0,27.514,27.5455,27.514,27.5329,56200.0
2014-09-10 13:20:00,43.7,43.7,43.63,43.66,37100.0,27.5329,27.5329,27.4888,27.5077,37100.0
2014-09-10 13:30:00,43.67,43.7,43.65,43.67,34900.0,27.514,27.5329,27.5014,27.514,34900.0
2014-09-10 13:40:00,43.66,43.68,43.63,43.68,50400.0,27.5077,27.5203,27.4888,27.5203,50400.0
2014-09-10 13:50:00,43.68,43.7,43.66,43.68,41400.0,27.5203,27.5329,27.5077,27.5203,41400.0
2014-09-10 14:00:00,43.68,43.71,43.65,43.65,29200.0,27.5203,27.5392,27.5014,27.5014,29200.0
2014-09-10 14:10:00,43.65,43.68,43.65,43.66,46500.0,27.5014,27.5203,27.5014,27.5077,46500.0
2014-09-10 14:20:00,43.66,43.67,43.63,43.65,20500.0,27.5077,27.514,27.4888,27.5014,20500.0
2014-09-10 14:30:00,43.64,43.67,43.64,43.64,42400.0,27.4951,27.514,27.4951,27.4951,42400.0
2014-09-10 14:40:00,43.64,43.7,43.64,43.69,45600.0,27.4951,27.5329,27.4951,27.5266,45600.0
2014-09-10 14:50:00,43.7,43.71,43.67,43.68,26800.0,27.5329,27.5392,27.514,27.5203,26800.0
2014-09-10 15:00:00,43.68,43.77,43.68,43.76,58800.0,27.5203,27.577,27.5203,27.5707,58800.0
2014-09-10 15:10:00,43.75,43.78,43.73,43.76,56900.0,27.5644,27.5833,27.5518,27.5707,56900.0
2014-09-10 15:20:00,43.77,43.8,43.76,43.78,45300.0,27.577,27.5959,27.5707,27.5833,45300.0
2014-09-10 15:30:00,43.79,43.85,43.78,43.83,76600.0,27.5896,27.6274,27.5833,27.6148,76600.0
2014-09-10 15:40:00,43.83,43.85,43.77,43.77,135400.0,27.6148,27.6274,27.577,27.577,135400.0
2014-09-10 15:50:00,43.78,43.78,43.74,43.76,219300.0,27.5833,27.5833,27.5581,27.5707,219300.0
2014-09-11 09:30:00,43.81,43.91,43.65,43.68,165900.0,27.6022,27.6652,27.5014,27.5203,165900.0
2014-09-11 09:40:00,43.68,43.77,43.68,43.73,75100.0,27.5203,27.577,27.5203,27.5518,75100.0
2014-09-11 09:50:00,43.73,43.73,43.62,43.66,77000.0,27.5518,27.5518,27.4825,27.5077,77000.0
2014-09-11 10:00:00,43.65,43.75,43.65,43.68,132800.0,27.5014,27.5644,27.5014,27.5203,132800.0
2014-09-11 10:10:00,43.68,43.8,43.64,43.78,46800.0,27.5203,27.5959,27.4951,27.5833,46800.0
2014-09-11 10:20:00,43.77,43.77,43.69,43.72,50300.0,27.577,27.577,27.5266,27.5455,50300.0
2014-09-11 10:30:00,43.73,43.74,43.66,43.67,31700.0,27.5518,27.5581,27.5077,27.514,31700.0
2014-09-11 10:40:00,43.67,43.74,43.62,43.74,30900.0,27.514,27.5581,27.4825,27.5581,30900.0
2014-09-11 10:50:00,43.74,43.77,43.68,43.77,58700.0,27.5581,27.577,27.5203,27.577,58700.0
2014-09-11 11:00:00,43.76,43.84,43.76,43.83,46500.0,27.5707,27.6211,27.5707,27.6148,46500.0
2014-09-11 11:10:00,43.83,43.92,43.82,43.86,58700.0,27.6148,27.6715,27.6085,27.6337,58700.0
2014-09-11 11:20:00,43.87,43.93,43.87,43.9,74700.0,27.64,27.6778,27.64,27.6589,74700.0
2014-09-11 11:30:00,43.91,44.02,43.91,44.02,129400.0,27.6652,27.7345,27.6652,27.7345,129400.0
2014-09-11 11:40:00,44.01,44.02,43.93,43.94,63500.0,27.7282,27.7345,27.6778,27.6841,63500.0
2014-09-11 11:50:00,43.94,43.95,43.91,43.91,51300.0,27.6841,27.6904,27.6652,27.6652,51300.0
2014-09-11 12:00:00,43.9,43.92,43.86,43.86,43500.0,27.6589,27.6715,27.6337,27.6337,43500.0
2014-09-11 12:10:00,43.85,43.87,43.83,43.86,35800.0,27.6274,27.64,27.6148,27.6337,35800.0
2014-09-11 12:20:00,43.86,43.92,43.86,43.91,53800.0,27.6337,27.6715,27.6337,27.6652,53800.0
2014-09-11 12:30:00,43.91,43.98,43.9,43.95,30500.0,27.6652,27.7093,27.6589,27.6904,30500.0
2014-09-11 12:40:00,43.96,44.0,43.96,43.99,17300.0,27.6967,27.7219,27.6967,27.7156,17300.0
2014-09-11 12:50:00,43.99,44.0,43.96,43.99,29800.0,27.7156,27.7219,27.6967,27.7156,29800.0
2014-09-11 13:00:00,43.98,44.1,43.98,44.08,62000.0,27.7093,27.7849,27.7093,27.7723,62000.0
2014-09-11 13:10:00,44.08,44.09,44.05,44.05,21700.0,27.7723,27.7786,27.7534,27.7534,21700.0
2014-09-11 13:20:00,44.06,44.07,43.98,44.03,28300.0,27.7597,27.766,27.7093,27.7408,28300.0
2014-09-11 13:30:00,44.02,44.05,44.01,44.02,22800.0,27.7345,27.7534,27.7282,27.7345,22800.0
2014-09-11 13:40:00,44.01,44.03,43.99,44.0,21500.0,27.7282,27.7408,27.7156,27.7219,21500.0
2014-09-11 13:50:00,43.99,44.01,43.96,43.99,31700.0,27.7156,27.7282,27.6967,27.7156,31700.0
2014-09-11 14:00:00,43.99,44.07,43.97,44.06,43600.0,27.7156,27.766,27.703,27.7597,43600.0
2014-09-11 14:10:00,44.06,44.06,44.02,44.04,32900.0,27.7597,27.7597,27.7345,27.7471,32900.0
2014-09-11 14:20:00,44.04,44.07,44.02,44.07,43000.0,27.7471,27.766,27.7345,27.766,43000.0
2014-09-11 14:30:00,44.07,44.09,44.02,44.02,31900.0,27.766,27.7786,27.7345,27.7345,31900.0
2014-09-11 14:40:00,44.03,44.04,44.0,44.0,28800.0,27.7408,27.7471,27.7219,27.7219,28800.0
2014-09-11 14:50:00,43.99,44.03,43.97,44.01,53100.0,27.7156,27.7408,27.703,27.7282,53100.0
2014-09-11 15:00:00,44.01,44.03,43.97,43.98,54400.0,27.7282,27.7408,27.703,27.7093,54400.0
2014-09-11 15:10:00,43.98,44.0,43.93,43.97,94700.0,27.7093,27.7219,27.6778,27.703,94700.0
2014-09-11 15:20:00,43.97,43.99,43.97,43.99,51800.0,27.703,27.7156,27.703,27.7156,51800.0
2014-09-11 15:30:00,43.98,43.99,43.95,43.98,68700.0,27.7093,27.7156,27.6904,27.7093,68700.0
2014-09-11 15:40:00,43.98,44.05,43.97,44.05,117500.0,27.7093,27.7534,27.703,27.7534,117500.0
2014-09-11 15:50:00,44.04,44.08,44.02,44.05,256900.0,27.7471,27.7723,27.7345,27.7534,256900.0
2014-09-12 09:30:00,43.85,43.89,43.67,43.75,124100.0,27.6274,27.6526,27.514,27.5644,124100.0
2014-09-12 09:40:00,43.75,43.86,43.73,43.81,100200.0,27.5644,27.6337,27.5518,27.6022,100200.0
2014-09-12 09:50:00,43.8,43.82,43.74,43.74,64000.0,27.5959,27.6085,27.5581,27.5581,64000.0
2014-09-12 10:00:00,43.75,43.78,43.58,43.61,101400.0,27.5644,27.5833,27.4573,27.4762,101400.0
2014-09-12 10:10:00,43.61,43.71,43.59,43.69,76100.0,27.4762,27.5392,27.4636,27.5266,76100.0
2014-09-12 10:20:00,43.7,43.78,43.67,43.75,55000.0,27.5329,27.5833,27.514,27.5644,55000.0
2014-09-12 10:30:00,43.75,43.83,43.74,43.78,65200.0,27.5644,27.6148,27.5581,27.5833,65200.0
2014-09-12 10:40:00,43.77,43.83,43.76,43.79,59900.0,27.577,27.6148,27.5707,27.5896,59900.0
2014-09-12 10:50:00,43.79,43.82,43.76,43.79,57800.0,27.5896,27.6085,27.5707,27.5896,57800.0
2014-09-12 11:00:00,43.78,43.79,43.69,43.72,113600.0,27.5833,27.5896,27.5266,27.5455,113600.0
2014-09-12 11:10:00,43.73,43.73,43.64,43.67,42800.0,27.5518,27.5518,27.4951,27.514,42800.0
2014-09-12 11:20:00,43.66,43.67,43.63,43.63,50100.0,27.5077,27.514,27.4888,27.4888,50100.0
2014-09-12 11:30:00,43.63,43.64,43.56,43.6,63500.0,27.4888,27.4951,27.4447,27.4699,63500.0
2014-09-12 11:40:00,43.61,43.63,43.57,43.57,67600.0,27.4762,27.4888,27.451,27.451,67600.0
2014-09-12 11:50:00,43.57,43.64,43.56,43.6,43500.0,27.451,27.4951,27.4447,27.4699,43500.0
2014-09-12 12:00:00,43.61,43.62,43.56,43.6,49400.0,27.4762,27.4825,27.4447,27.4699,49400.0
2014-09-12 12:10:00,43.6,43.66,43.59,43.64,41700.0,27.4699,27.5077,27.4636,27.4951,41700.0
2014-09-12 12:20:00,43.64,43.7,43.6,43.7,48500.0,27.4951,27.5329,27.4699,27.5329,48500.0
2014-09-12 12:30:00,43.71,43.72,43.58,43.59,64600.0,27.5392,27.5455,27.4573,27.4636,64600.0
2014-09-12 12:40:00,43.58,43.61,43.57,43.6,22600.0,27.4573,27.4762,27.451,27.4699,22600.0
2014-09-12 12:50:00,43.59,43.6,43.52,43.53,65500.0,27.4636,27.4699,27.4195,27.4258,65500.0
2014-09-12 13:00:00,43.52,43.57,43.52,43.55,37100.0,27.4195,27.451,27.4195,27.4384,37100.0
2014-09-12 13:10:00,43.55,43.56,43.51,43.51,59900.0,27.4384,27.4447,27.4132,27.4132,59900.0
2014-09-12 13:20:00,43.52,43.52,43.41,43.43,120100.0,27.4195,27.4195,27.3502,27.3628,120100.0
2014-09-12 13:30:00,43.43,43.45,43.4,43.41,35900.0,27.3628,27.3754,27.3439,27.3502,35900.0
2014-09-12 13:40:00,43.41,43.47,43.4,43.45,49700.0,27.3502,27.388,27.3439,27.3754,49700.0
2014-09-12 13:50:00,43.47,43.49,43.44,43.46,143100.0,27.388,27.4006,27.3691,27.3817,143100.0
2014-09-12 14:00:00,43.45,43.49,43.43,43.48,40300.0,27.3754,27.4006,27.3628,27.3943,40300.0
2014-09-12 14:10:00,43.47,43.49,43.44,43.48,91700.0,27.388,27.4006,27.3691,27.3943,91700.0
2014-09-12 14:20:00,43.47,43.47,43.34,43.34,84000.0,27.388,27.388,27.3061,27.3061,84000.0
2014-09-12 14:30:00,43.35,43.36,43.29,43.31,161200.0,27.3124,27.3187,27.2746,27.2872,161200.0
2014-09-12 14:40:00,43.3,43.33,43.25,43.32,85100.0,27.2809,27.2998,27.2494,27.2935,85100.0
2014-09-12 14:50:00,43.33,43.34,43.3,43.3,55000.0,27.2998,27.3061,27.2809,27.2809,55000.0
2014-09-12 15:00:00,43.3,43.37,43.28,43.36,96200.0,27.2809,27.325,27.2683,27.3187,96200.0
2014-09-12 15:10:00,43.36,43.43,43.34,43.42,84100.0,27.3187,27.3628,27.3061,27.3565,84100.0
2014-09-12 15:20:00,43.43,43.49,43.42,43.49,78500.0,27.3628,27.4006,27.3565,27.4006,78500.0
2014-09-12 15:30:00,43.49,43.53,43.46,43.48,165700.0,27.4006,27.4258,27.3817,27.3943,165700.0
2014-09-12 15:40:00,43.48,43.48,43.4,43.43,215700.0,27.3943,27.3943,27.3439,27.3628,215700.0
2014-09-12 15:50:00,43.43,43.44,43.33,43.35,517700.0,27.3628,27.3691,27.2998,27.3124,517700.0
2014-09-15 09:30:00,43.42,43.68,43.42,43.68,119600.0,27.3565,27.5203,27.3565,27.5203,119600.0
2014-09-15 09:40:00,43.68,43.68,43.44,43.46,94800.0,27.5203,27.5203,27.3691,27.3817,94800.0
2014-09-15 09:50:00,43.46,43.48,43.41,43.43,88200.0,27.3817,27.3943,27.3502,27.3628,88200.0
2014-09-15 10:00:00,43.42,43.51,43.39,43.45,80600.0,27.3565,27.4132,27.3376,27.3754,80600.0
2014-09-15 10:10:00,43.45,43.54,43.45,43.52,76600.0,27.3754,27.4321,27.3754,27.4195,76600.0
2014-09-15 10:20:00,43.52,43.59,43.51,43.55,109400.0,27.4195,27.4636,27.4132,27.4384,109400.0
2014-09-15 10:30:00,43.56,43.58,43.39,43.44,116200.0,27.4447,27.4573,27.3376,27.3691,116200.0
2014-09-15 10:40:00,43.44,43.48,43.4,43.44,101500.0,27.3691,27.3943,27.3439,27.3691,101500.0
2014-09-15 10:50:00,43.43,43.52,43.43,43.51,55400.0,27.3628,27.4195,27.3628,27.4132,55400.0
2014-09-15 11:00:00,43.51,43.53,43.44,43.46,66700.0,27.4132,27.4258,27.3691,27.3817,66700.0
2014-09-15 11:10:00,43.46,43.5,43.42,43.43,71800.0,27.3817,27.4069,27.3565,27.3628,71800.0
2014-09-15 11:20:00,43.43,43.47,43.39,43.4,49700.0,27.3628,27.388,27.3376,27.3439,49700.0
2014-09-15 11:30:00,43.4,43.46,43.4,43.43,54400.0,27.3439,27.3817,27.3439,27.3628,54400.0
2014-09-15 11:40:00,43.42,43.44,43.36,43.37,75100.0,27.3565,27.3691,27.3187,27.325,75100.0
2014-09-15 11:50:00,43.36,43.39,43.3,43.3,66500.0,27.3187,27.3376,27.2809,27.2809,66500.0
2014-09-15 12:00:00,43.31,43.31,43.26,43.3,44600.0,27.2872,27.2872,27.2557,27.2809,44600.0
2014-09-15 12:10:00,43.29,43.31,43.26,43.27,60400.0,27.2746,27.2872,27.2557,27.262,60400.0
2014-09-15 12:20:00,43.27,43.32,43.25,43.3,74700.0,27.262,27.2935,27.2494,27.2809,74700.0
2014-09-15 12:30:00,43.3,43.3,43.22,43.24,77600.0,27.2809,27.2809,27.2305,27.2431,77600.0
2014-09-15 12:40:00,43.23,43.28,43.23,43.27,69800.0,27.2368,27.2683,27.2368,27.262,69800.0
2014-09-15 12:50:00,43.27,43.29,43.24,43.26,102100.0,27.262,27.2746,27.2431,27.2557,102100.0
2014-09-15 13:00:00,43.26,43.26,43.23,43.26,76700.0,27.2557,27.2557,27.2368,27.2557,76700.0
2014-09-15 13:10:00,43.26,43.27,43.24,43.27,75900.0,27.2557,27.262,27.2431,27.262,75900.0
2014-09-15 13:20:00,43.27,43.32,43.24,43.24,119600.0,27.262,27.2935,27.2431,27.2431,119600.0
2014-09-15 13:30:00,43.24,43.29,43.24,43.29,56700.0,27.2431,27.2746,27.2431,27.2746,56700.0
2014-09-15 13:40:00,43.29,43.31,43.24,43.26,88400.0,27.2746,27.2872,27.2431,27.2557,88400.0
2014-09-15 13:50:00,43.26,43.26,43.22,43.23,74500.0,27.2557,27.2557,27.2305,27.2368,74500.0
2014-09-15 14:00:00,43.23,43.3,43.23,43.29,83300.0,27.2368,27.2809,27.2368,27.2746,83300.0
2014-09-15 14:10:00,43.29,43.3,43.25,43.25,99100.0,27.2746,27.2809,27.2494,27.2494,99100.0
2014-09-15 14:20:00,43.25,43.33,43.25,43.32,60700.0,27.2494,27.2998,27.2494,27.2935,60700.0
2014-09-15 14:30:00,43.32,43.39,43.32,43.38,79200.0,27.2935,27.3376,27.2935,27.3313,79200.0
2014-09-15 14:40:00,43.38,43.38,43.32,43.33,66100.0,27.3313,27.3313,27.2935,27.2998,66100.0
2014-09-15 14:50:00,43.34,43.37,43.33,43.36,56000.0,27.3061,27.325,27.2998,27.3187,56000.0
2014-09-15 15:00:00,43.36,43.39,43.36,43.38,41800.0,27.3187,27.3376,27.3187,27.3313,41800.0
2014-09-15 15:10:00,43.39,43.39,43.33,43.34,98400.0,27.3376,27.3376,27.2998,27.3061,98400.0
2014-09-15 15:20:00,43.35,43.37,43.33,43.33,72300.0,27.3124,27.325,27.2998,27.2998,72300.0
2014-09-15 15:30:00,43.34,43.36,43.32,43.34,133300.0,27.3061,27.3187,27.2935,27.3061,133300.0
2014-09-15 15:40:00,43.35,43.36,43.34,43.35,116400.0,27.3124,27.3187,27.3061,27.3124,116400.0
2014-09-15 15:50:00,43.36,43.36,43.32,43.36,304000.0,27.3187,27.3187,27.2935,27.3187,304000.0
2014-09-16 09:30:00,43.4,43.82,43.4,43.77,214200.0,27.3439,27.6085,27.3439,27.577,214200.0
2014-09-16 09:40:00,43.76,43.77,43.47,43.51,90600.0,27.5707,27.577,27.388,27.4132,90600.0
2014-09-16 09:50:00,43.51,43.79,43.51,43.79,93400.0,27.4132,27.5896,27.4132,27.5896,93400.0
2014-09-16 10:00:00,43.79,43.84,43.67,43.7,136500.0,27.5896,27.6211,27.514,27.5329,136500.0
2014-09-16 10:10:00,43.71,43.75,43.65,43.66,56200.0,27.5392,27.5644,27.5014,27.5077,56200.0
2014-09-16 10:20:00,43.66,43.72,43.64,43.71,46700.0,27.5077,27.5455,27.4951,27.5392,46700.0
2014-09-16 10:30:00,43.72,43.75,43.66,43.72,57100.0,27.5455,27.5644,27.5077,27.5455,57100.0
2014-09-16 10:40:00,43.72,43.85,43.72,43.85,82300.0,27.5455,27.6274,27.5455,27.6274,82300.0
2014-09-16 10:50:00,43.84,43.89,43.84,43.89,117800.0,27.6211,27.6526,27.6211,27.6526,117800.0
2014-09-16 11:00:00,43.89,43.94,43.87,43.89,111700.0,27.6526,27.6841,27.64,27.6526,111700.0
2014-09-16 11:10:00,43.9,43.92,43.84,43.85,51100.0,27.6589,27.6715,27.6211,27.6274,51100.0
2014-09-16 11:20:00,43.86,43.96,43.85,43.96,90200.0,27.6337,27.6967,27.6274,27.6967,90200.0
2014-09-16 11:30:00,43.96,43.97,43.89,43.92,165200.0,27.6967,27.703,27.6526,27.6715,165200.0
2014-09-16 11:40:00,43.92,44.03,43.91,44.01,136300.0,27.6715,27.7408,27.6652,27.7282,136300.0
2014-09-16 11:50:00,44.02,44.09,44.01,44.01,75700.0,27.7345,27.7786,27.7282,27.7282,75700.0
2014-09-16 12:00:00,44.01,44.02,43.95,43.96,69700.0,27.7282,27.7345,27.6904,27.6967,69700.0
2014-09-16 12:10:00,43.96,44.02,43.96,44.01,45400.0,27.6967,27.7345,27.6967,27.7282,45400.0
2014-09-16 12:20:00,44.02,44.05,43.98,43.98,77400.0,27.7345,27.7534,27.7093,27.7093,77400.0
2014-09-16 12:30:00,43.99,44.0,43.94,43.95,35800.0,27.7156,27.7219,27.6841,27.6904,35800.0
2014-09-16 12:40:00,43.95,43.95,43.92,43.95,22800.0,27.6904,27.6904,27.6715,27.6904,22800.0
2014-09-16 12:50:00,43.94,43.95,43.91,43.91,23300.0,27.6841,27.6904,27.6652,27.6652,23300.0
2014-09-16 13:00:00,43.92,43.94,43.9,43.92,39000.0,27.6715,27.6841,27.6589,27.6715,39000.0
2014-09-16 13:10:00,43.92,43.95,43.9,43.95,45800.0,27.6715,27.6904,27.6589,27.6904,45800.0
2014-09-16 13:20:00,43.95,43.95,43.92,43.92,55700.0,27.6904,27.6904,27.6715,27.6715,55700.0
2014-09-16 13:30:00,43.92,43.94,43.92,43.92,72200.0,27.6715,27.6841,27.6715,27.6715,72200.0
2014-09-16 13:40:00,43.92,43.95,43.91,43.95,175000.0,27.6715,27.6904,27.6652,27.6904,175000.0
2014-09-16 13:50:00,43.95,43.97,43.94,43.97,46500.0,27.6904,27.703,27.6841,27.703,46500.0
2014-09-16 14:00:00,43.97,43.98,43.95,43.96,78500.0,27.703,27.7093,27.6904,27.6967,78500.0
2014-09-16 14:10:00,43.96,43.97,43.94,43.97,74800.0,27.6967,27.703,27.6841,27.703,74800.0
2014-09-16 14:20:00,43.97,44.02,43.96,44.02,76600.0,27.703,27.7345,27.6967,27.7345,76600.0
2014-09-16 14:30:00,44.01,44.02,43.96,43.96,88500.0,27.7282,27.7345,27.6967,27.6967,88500.0
2014-09-16 14:40:00,43.95,43.97,43.9,43.91,88200.0,27.6904,27.703,27.6589,27.6652,88200.0
2014-09-16 14:50:00,43.9,43.91,43.88,43.9,51100.0,27.6589,27.6652,27.6463,27.6589,51100.0
2014-09-16 15:00:00,43.89,43.9,43.88,43.89,67400.0,27.6526,27.6589,27.6463,27.6526,67400.0
2014-09-16 15:10:00,43.9,43.91,43.87,43.91,48200.0,27.6589,27.6652,27.64,27.6652,48200.0
2014-09-16 15:20:00,43.91,43.91,43.84,43.86,64400.0,27.6652,27.6652,27.6211,27.6337,64400.0
2014-09-16 15:30:00,43.86,43.89,43.84,43.88,179500.0,27.6337,27.6526,27.6211,27.6463,179500.0
2014-09-16 15:40:00,43.87,43.96,43.87,43.96,187200.0,27.64,27.6967,27.64,27.6967,187200.0
2014-09-16 15:50:00,43.96,43.96,43.91,43.92,357700.0,27.6967,27.6967,27.6652,27.6715,357700.0
2014-09-17 09:30:00,43.75,44.07,43.75,43.92,122800.0,27.5644,27.766,27.5644,27.6715,122800.0
2014-09-17 09:40:00,43.92,43.99,43.9,43.94,72400.0,27.6715,27.7156,27.6589,27.6841,72400.0
2014-09-17 09:50:00,43.94,43.95,43.9,43.92,46600.0,27.6841,27.6904,27.6589,27.6715,46600.0
2014-09-17 10:00:00,43.92,43.93,43.76,43.76,73000.0,27.6715,27.6778,27.5707,27.5707,73000.0
2014-09-17 10:10:00,43.76,43.81,43.73,43.81,107700.0,27.5707,27.6022,27.5518,27.6022,107700.0
2014-09-17 10:20:00,43.8,43.8,43.74,43.75,63800.0,27.5959,27.5959,27.5581,27.5644,63800.0
2014-09-17 10:30:00,43.74,43.77,43.72,43.77,41400.0,27.5581,27.577,27.5455,27.577,41400.0
2014-09-17 10:40:00,43.77,43.77,43.72,43.75,45900.0,27.577,27.577,27.5455,27.5644,45900.0
2014-09-17 10:50:00,43.75,43.76,43.72,43.74,77100.0,27.5644,27.5707,27.5455,27.5581,77100.0
2014-09-17 11:00:00,43.74,43.79,43.73,43.75,74600.0,27.5581,27.5896,27.5518,27.5644,74600.0
2014-09-17 11:10:00,43.75,43.75,43.7,43.74,52300.0,27.5644,27.5644,27.5329,27.5581,52300.0
2014-09-17 11:20:00,43.74,43.76,43.71,43.72,59500.0,27.5581,27.5707,27.5392,27.5455,59500.0
2014-09-17 11:30:00,43.71,43.72,43.66,43.67,56000.0,27.5392,27.5455,27.5077,27.514,56000.0
2014-09-17 11:40:00,43.66,43.67,43.63,43.64,61000.0,27.5077,27.514,27.4888,27.4951,61000.0
2014-09-17 11:50:00,43.64,43.66,43.63,43.63,63500.0,27.4951,27.5077,27.4888,27.4888,63500.0
2014-09-17 12:00:00,43.64,43.66,43.63,43.65,52800.0,27.4951,27.5077,27.4888,27.5014,52800.0
2014-09-17 12:10:00,43.65,43.66,43.64,43.66,32600.0,27.5014,27.5077,27.4951,27.5077,32600.0
2014-09-17 12:20:00,43.66,43.66,43.64,43.65,44200.0,27.5077,27.5077,27.4951,27.5014,44200.0
2014-09-17 12:30:00,43.66,43.7,43.65,43.68,46600.0,27.5077,27.5329,27.5014,27.5203,46600.0
2014-09-17 12:40:00,43.69,43.7,43.67,43.67,51200.0,27.5266,27.5329,27.514,27.514,51200.0
2014-09-17 12:50:00,43.67,43.69,43.66,43.68,27400.0,27.514,27.5266,27.5077,27.5203,27400.0
2014-09-17 13:00:00,43.67,43.68,43.64,43.65,47200.0,27.514,27.5203,27.4951,27.5014,47200.0
2014-09-17 13:10:00,43.64,43.65,43.6,43.6,44300.0,27.4951,27.5014,27.4699,27.4699,44300.0
2014-09-17 13:20:00,43.6,43.61,43.59,43.6,51800.0,27.4699,27.4762,27.4636,27.4699,51800.0
2014-09-17 13:30:00,43.59,43.6,43.56,43.59,72200.0,27.4636,27.4699,27.4447,27.4636,72200.0
2014-09-17 13:40:00,43.59,43.62,43.58,43.61,60700.0,27.4636,27.4825,27.4573,27.4762,60700.0
2014-09-17 13:50:00,43.62,43.73,43.6,43.73,65700.0,27.4825,27.5518,27.4699,27.5518,65700.0
2014-09-17 14:00:00,43.73,43.84,43.5,43.54,169700.0,27.5518,27.6211,27.4069,27.4321,169700.0
2014-09-17 14:10:00,43.54,43.59,43.33,43.36,260800.0,27.4321,27.4636,27.2998,27.3187,260800.0
2014-09-17 14:20:00,43.37,43.61,43.34,43.59,227100.0,27.325,27.4762,27.3061,27.4636,227100.0
2014-09-17 14:30:00,43.6,43.67,43.58,43.64,84200.0,27.4699,27.514,27.4573,27.4951,84200.0
2014-09-17 14:40:00,43.65,43.7,43.59,43.63,128200.0,27.5014,27.5329,27.4636,27.4888,128200.0
2014-09-17 14:50:00,43.64,43.66,43.58,43.63,111900.0,27.4951,27.5077,27.4573,27.4888,111900.0
2014-09-17 15:00:00,43.64,43.78,43.62,43.76,110300.0,27.4951,27.5833,27.4825,27.5707,110300.0
2014-09-17 15:10:00,43.77,43.86,43.75,43.81,112800.0,27.577,27.6337,27.5644,27.6022,112800.0
2014-09-17 15:20:00,43.81,43.81,43.66,43.67,127900.0,27.6022,27.6022,27.5077,27.514,127900.0
2014-09-17 15:30:00,43.67,43.7,43.56,43.57,148600.0,27.514,27.5329,27.4447,27.451,148600.0
2014-09-17 15:40:00,43.58,43.59,43.48,43.54,161300.0,27.4573,27.4636,27.3943,27.4321,161300.0
2014-09-17 15:50:00,43.54,43.58,43.52,43.58,217900.0,27.4321,27.4573,27.4195,27.4573,217900.0
2014-09-18 09:30:00,43.53,43.73,43.42,43.42,129400.0,27.4258,27.5518,27.3565,27.3565,129400.0
2014-09-18 09:40:00,43.43,43.49,43.27,43.33,161000.0,27.3628,27.4006,27.262,27.2998,161000.0
2014-09-18 09:50:00,43.34,43.36,43.29,43.35,155600.0,27.3061,27.3187,27.2746,27.3124,155600.0
2014-09-18 10:00:00,43.35,43.42,43.34,43.37,96600.0,27.3124,27.3565,27.3061,27.325,96600.0
2014-09-18 10:10:00,43.37,43.4,43.3,43.39,78300.0,27.325,27.3439,27.2809,27.3376,78300.0
2014-09-18 10:20:00,43.4,43.4,43.22,43.23,106800.0,27.3439,27.3439,27.2305,27.2368,106800.0
2014-09-18 10:30:00,43.23,43.33,43.23,43.28,147000.0,27.2368,27.2998,27.2368,27.2683,147000.0
2014-09-18 10:40:00,43.29,43.33,43.26,43.28,221200.0,27.2746,27.2998,27.2557,27.2683,221200.0
2014-09-18 10:50:00,43.27,43.29,43.18,43.22,125600.0,27.262,27.2746,27.2053,27.2305,125600.0
2014-09-18 11:00:00,43.22,43.23,43.16,43.17,176700.0,27.2305,27.2368,27.1927,27.199,176700.0
2014-09-18 11:10:00,43.18,43.26,43.18,43.19,109000.0,27.2053,27.2557,27.2053,27.2116,109000.0
2014-09-18 11:20:00,43.19,43.34,43.19,43.33,222200.0,27.2116,27.3061,27.2116,27.2998,222200.0
2014-09-18 11:30:00,43.33,43.36,43.29,43.36,82600.0,27.2998,27.3187,27.2746,27.3187,82600.0
2014-09-18 11:40:00,43.36,43.36,43.25,43.25,155200.0,27.3187,27.3187,27.2494,27.2494,155200.0
2014-09-18 11:50:00,43.25,43.26,43.2,43.26,93600.0,27.2494,27.2557,27.2179,27.2557,93600.0
2014-09-18 12:00:00,43.25,43.26,43.21,43.22,130100.0,27.2494,27.2557,27.2242,27.2305,130100.0
2014-09-18 12:10:00,43.22,43.24,43.16,43.18,57500.0,27.2305,27.2431,27.1927,27.2053,57500.0
2014-09-18 12:20:00,43.19,43.19,43.16,43.16,45200.0,27.2116,27.2116,27.1927,27.1927,45200.0
2014-09-18 12:30:00,43.16,43.18,43.13,43.16,52400.0,27.1927,27.2053,27.1738,27.1927,52400.0
2014-09-18 12:40:00,43.17,43.17,43.1,43.11,61400.0,27.199,27.199,27.1549,27.1612,61400.0
2014-09-18 12:50:00,43.11,43.14,43.07,43.14,52900.0,27.1612,27.1801,27.136,27.1801,52900.0
2014-09-18 13:00:00,43.14,43.15,43.11,43.12,37500.0,27.1801,27.1864,27.1612,27.1675,37500.0
2014-09-18 13:10:00,43.12,43.13,43.07,43.07,40500.0,27.1675,27.1738,27.136,27.136,40500.0
2014-09-18 13:20:00,43.08,43.1,43.05,43.09,54800.0,27.1423,27.1549,27.1234,27.1486,54800.0
2014-09-18 13:30:00,43.09,43.09,43.04,43.05,54000.0,27.1486,27.1486,27.1171,27.1234,54000.0
2014-09-18 13:40:00,43.05,43.08,43.04,43.06,37700.0,27.1234,27.1423,27.1171,27.1297,37700.0
2014-09-18 13:50:00,43.07,43.08,43.05,43.08,33200.0,27.136,27.1423,27.1234,27.1423,33200.0
2014-09-18 14:00:00,43.07,43.1,43.07,43.09,41900.0,27.136,27.1549,27.136,27.1486,41900.0
2014-09-18 14:10:00,43.09,43.12,43.09,43.11,165800.0,27.1486,27.1675,27.1486,27.1612,165800.0
2014-09-18 14:20:00,43.1,43.17,43.1,43.17,59900.0,27.1549,27.199,27.1549,27.199,59900.0
2014-09-18 14:30:00,43.17,43.18,43.13,43.15,74300.0,27.199,27.2053,27.1738,27.1864,74300.0
2014-09-18 14:40:00,43.15,43.16,43.12,43.16,136000.0,27.1864,27.1927,27.1675,27.1927,136000.0
2014-09-18 14:50:00,43.15,43.2,43.14,43.2,112300.0,27.1864,27.2179,27.1801,27.2179,112300.0
2014-09-18 15:00:00,43.2,43.24,43.19,43.22,104300.0,27.2179,27.2431,27.2116,27.2305,104300.0
2014-09-18 15:10:00,43.23,43.33,43.22,43.31,111400.0,27.2368,27.2998,27.2305,27.2872,111400.0
2014-09-18 15:20:00,43.3,43.32,43.28,43.3,90300.0,27.2809,27.2935,27.2683,27.2809,90300.0
2014-09-18 15:30:00,43.3,43.36,43.29,43.36,119400.0,27.2809,27.3187,27.2746,27.3187,119400.0
2014-09-18 15:40:00,43.35,43.36,43.28,43.3,211300.0,27.3124,27.3187,27.2683,27.2809,211300.0
2014-09-18 15:50:00,43.3,43.3,43.28,43.28,229100.0,27.2809,27.2809,27.2683,27.2683,229100.0
2014-09-19 09:30:00,43.36,43.52,43.35,43.41,873500.0,27.3187,27.4195,27.3124,27.3502,873500.0
2014-09-19 09:40:00,43.41,43.5,43.37,43.5,87700.0,27.3502,27.4069,27.325,27.4069,87700.0
2014-09-19 09:50:00,43.49,43.6,43.47,43.6,78000.0,27.4006,27.4699,27.388,27.4699,78000.0
2014-09-19 10:00:00,43.59,43.59,43.53,43.55,47400.0,27.4636,27.4636,27.4258,27.4384,47400.0
2014-09-19 10:10:00,43.56,43.58,43.48,43.5,71900.0,27.4447,27.4573,27.3943,27.4069,71900.0
2014-09-19 10:20:00,43.49,43.5,43.4,43.4,33400.0,27.4006,27.4069,27.3439,27.3439,33400.0
2014-09-19 10:30:00,43.41,43.49,43.4,43.49,55400.0,27.3502,27.4006,27.3439,27.4006,55400.0
2014-09-19 10:40:00,43.48,43.53,43.43,43.48,78600.0,27.3943,27.4258,27.3628,27.3943,78600.0
2014-09-19 10:50:00,43.49,43.54,43.47,43.54,47700.0,27.4006,27.4321,27.388,27.4321,47700.0
2014-09-19 11:00:00,43.54,43.58,43.54,43.58,69400.0,27.4321,27.4573,27.4321,27.4573,69400.0
2014-09-19 11:10:00,43.58,43.67,43.57,43.61,106300.0,27.4573,27.514,27.451,27.4762,106300.0
2014-09-19 11:20:00,43.61,43.64,43.57,43.59,55700.0,27.4762,27.4951,27.451,27.4636,55700.0
2014-09-19 11:30:00,43.58,43.65,43.58,43.65,60000.0,27.4573,27.5014,27.4573,27.5014,60000.0
2014-09-19 11:40:00,43.64,43.67,43.63,43.64,175800.0,27.4951,27.514,27.4888,27.4951,175800.0
2014-09-19 11:50:00,43.64,43.67,43.59,43.63,229800.0,27.4951,27.514,27.4636,27.4888,229800.0
2014-09-19 12:00:00,43.63,43.67,43.63,43.66,45600.0,27.4888,27.514,27.4888,27.5077,45600.0
2014-09-19 12:10:00,43.66,43.74,43.65,43.72,50100.0,27.5077,27.5581,27.5014,27.5455,50100.0
2014-09-19 12:20:00,43.71,43.73,43.7,43.72,42500.0,27.5392,27.5518,27.5329,27.5455,42500.0
2014-09-19 12:30:00,43.72,43.77,43.7,43.74,54000.0,27.5455,27.577,27.5329,27.5581,54000.0
2014-09-19 12:40:00,43.75,43.75,43.62,43.63,67500.0,27.5644,27.5644,27.4825,27.4888,67500.0
2014-09-19 12:50:00,43.62,43.66,43.62,43.66,44300.0,27.4825,27.5077,27.4825,27.5077,44300.0
2014-09-19 13:00:00,43.66,43.66,43.6,43.64,43600.0,27.5077,27.5077,27.4699,27.4951,43600.0
2014-09-19 13:10:00,43.64,43.64,43.59,43.61,30900.0,27.4951,27.4951,27.4636,27.4762,30900.0
2014-09-19 13:20:00,43.61,43.67,43.6,43.63,35800.0,27.4762,27.514,27.4699,27.4888,35800.0
2014-09-19 13:30:00,43.64,43.64,43.59,43.6,29900.0,27.4951,27.4951,27.4636,27.4699,29900.0
2014-09-19 13:40:00,43.6,43.62,43.59,43.62,23000.0,27.4699,27.4825,27.4636,27.4825,23000.0
2014-09-19 13:50:00,43.62,43.64,43.61,43.62,42100.0,27.4825,27.4951,27.4762,27.4825,42100.0
2014-09-19 14:00:00,43.62,43.64,43.6,43.61,38000.0,27.4825,27.4951,27.4699,27.4762,38000.0
2014-09-19 14:10:00,43.61,43.61,43.59,43.61,31600.0,27.4762,27.4762,27.4636,27.4762,31600.0
2014-09-19 14:20:00,43.61,43.66,43.6,43.64,43600.0,27.4762,27.5077,27.4699,27.4951,43600.0
2014-09-19 14:30:00,43.65,43.65,43.6,43.62,40400.0,27.5014,27.5014,27.4699,27.4825,40400.0
2014-09-19 14:40:00,43.62,43.66,43.6,43.66,98400.0,27.4825,27.5077,27.4699,27.5077,98400.0
2014-09-19 14:50:00,43.65,43.68,43.64,43.67,53800.0,27.5014,27.5203,27.4951,27.514,53800.0
2014-09-19 15:00:00,43.66,43.68,43.66,43.68,62000.0,27.5077,27.5203,27.5077,27.5203,62000.0
2014-09-19 15:10:00,43.67,43.68,43.64,43.66,80200.0,27.514,27.5203,27.4951,27.5077,80200.0
2014-09-19 15:20:00,43.66,43.72,43.65,43.7,89500.0,27.5077,27.5455,27.5014,27.5329,89500.0
2014-09-19 15:30:00,43.7,43.72,43.69,43.71,69700.0,27.5329,27.5455,27.5266,27.5392,69700.0
2014-09-19 15:40:00,43.71,43.73,43.65,43.7,242100.0,27.5392,27.5518,27.5014,27.5329,242100.0
2014-09-19 15:50:00,43.7,43.72,43.68,43.69,512500.0,27.5329,27.5455,27.5203,27.5266,512500.0
2014-09-22 09:30:00,43.62,43.67,43.42,43.52,123800.0,27.4825,27.514,27.3565,27.4195,123800.0
2014-09-22 09:40:00,43.52,43.52,43.41,43.47,176100.0,27.4195,27.4195,27.3502,27.388,176100.0
2014-09-22 09:50:00,43.47,43.56,43.44,43.5,104000.0,27.388,27.4447,27.3691,27.4069,104000.0
2014-09-22 10:00:00,43.49,43.61,43.49,43.53,105700.0,27.4006,27.4762,27.4006,27.4258,105700.0
2014-09-22 10:10:00,43.53,43.57,43.48,43.57,133800.0,27.4258,27.451,27.3943,27.451,133800.0
2014-09-22 10:20:00,43.56,43.65,43.55,43.64,87500.0,27.4447,27.5014,27.4384,27.4951,87500.0
2014-09-22 10:30:00,43.64,43.69,43.6,43.69,107400.0,27.4951,27.5266,27.4699,27.5266,107400.0
2014-09-22 10:40:00,43.68,43.69,43.63,43.65,87300.0,27.5203,27.5266,27.4888,27.5014,87300.0
2014-09-22 10:50:00,43.64,43.7,43.64,43.69,51700.0,27.4951,27.5329,27.4951,27.5266,51700.0
2014-09-22 11:00:00,43.68,43.75,43.68,43.75,316000.0,27.5203,27.5644,27.5203,27.5644,316000.0
2014-09-22 11:10:00,43.75,43.82,43.72,43.8,95300.0,27.5644,27.6085,27.5455,27.5959,95300.0
2014-09-22 11:20:00,43.78,43.82,43.74,43.76,98000.0,27.5833,27.6085,27.5581,27.5707,98000.0
2014-09-22 11:30:00,43.75,43.84,43.75,43.77,46000.0,27.5644,27.6211,27.5644,27.577,46000.0
2014-09-22 11:40:00,43.77,43.78,43.61,43.61,110900.0,27.577,27.5833,27.4762,27.4762,110900.0
2014-09-22 11:50:00,43.62,43.65,43.54,43.56,203600.0,27.4825,27.5014,27.4321,27.4447,203600.0
2014-09-22 12:00:00,43.55,43.61,43.53,43.61,96400.0,27.4384,27.4762,27.4258,27.4762,96400.0
2014-09-22 12:10:00,43.6,43.61,43.55,43.55,83900.0,27.4699,27.4762,27.4384,27.4384,83900.0
2014-09-22 12:20:00,43.56,43.59,43.53,43.57,50500.0,27.4447,27.4636,27.4258,27.451,50500.0
2014-09-22 12:30:00,43.57,43.64,43.56,43.63,84500.0,27.451,27.4951,27.4447,27.4888,84500.0
2014-09-22 12:40:00,43.63,43.63,43.53,43.53,52300.0,27.4888,27.4888,27.4258,27.4258,52300.0
2014-09-22 12:50:00,43.53,43.58,43.53,43.56,58400.0,27.4258,27.4573,27.4258,27.4447,58400.0
2014-09-22 13:00:00,43.55,43.6,43.54,43.59,42200.0,27.4384,27.4699,27.4321,27.4636,42200.0
2014-09-22 13:10:00,43.58,43.65,43.56,43.63,204400.0,27.4573,27.5014,27.4447,27.4888,204400.0
2014-09-22 13:20:00,43.63,43.66,43.62,43.65,115500.0,27.4888,27.5077,27.4825,27.5014,115500.0
2014-09-22 13:30:00,43.64,43.69,43.61,43.62,233900.0,27.4951,27.5266,27.4762,27.4825,233900.0
2014-09-22 13:40:00,43.63,43.64,43.6,43.62,39700.0,27.4888,27.4951,27.4699,27.4825,39700.0
2014-09-22 13:50:00,43.62,43.64,43.58,43.59,45800.0,27.4825,27.4951,27.4573,27.4636,45800.0
2014-09-22 14:00:00,43.59,43.61,43.56,43.58,70000.0,27.4636,27.4762,27.4447,27.4573,70000.0
2014-09-22 14:10:00,43.58,43.59,43.56,43.57,42100.0,27.4573,27.4636,27.4447,27.451,42100.0
2014-09-22 14:20:00,43.56,43.58,43.52,43.53,33900.0,27.4447,27.4573,27.4195,27.4258,33900.0
2014-09-22 14:30:00,43.53,43.54,43.5,43.53,46000.0,27.4258,27.4321,27.4069,27.4258,46000.0
2014-09-22 14:40:00,43.54,43.56,43.49,43.55,80900.0,27.4321,27.4447,27.4006,27.4384,80900.0
2014-09-22 14:50:00,43.56,43.57,43.54,43.57,96500.0,27.4447,27.451,27.4321,27.451,96500.0
2014-09-22 15:00:00,43.57,43.6,43.55,43.55,66000.0,27.451,27.4699,27.4384,27.4384,66000.0
2014-09-22 15:10:00,43.56,43.57,43.49,43.52,86300.0,27.4447,27.451,27.4006,27.4195,86300.0
2014-09-22 15:20:00,43.52,43.53,43.46,43.46,69100.0,27.4195,27.4258,27.3817,27.3817,69100.0
2014-09-22 15:30:00,43.46,43.51,43.46,43.51,119100.0,27.3817,27.4132,27.3817,27.4132,119100.0
2014-09-22 15:40:00,43.51,43.56,43.5,43.54,168500.0,27.4132,27.4447,27.4069,27.4321,168500.0
2014-09-22 15:50:00,43.54,43.55,43.46,43.47,448400.0,27.4321,27.4384,27.3817,27.388,448400.0
2014-09-23 09:30:00,43.47,43.54,43.34,43.47,117500.0,27.388,27.4321,27.3061,27.388,117500.0
2014-09-23 09:40:00,43.47,43.54,43.45,43.52,61800.0,27.388,27.4321,27.3754,27.4195,61800.0
2014-09-23 09:50:00,43.53,43.54,43.4,43.4,71100.0,27.4258,27.4321,27.3439,27.3439,71100.0
2014-09-23 10:00:00,43.41,43.44,43.38,43.41,81700.0,27.3502,27.3691,27.3313,27.3502,81700.0
2014-09-23 10:10:00,43.41,43.46,43.4,43.44,59000.0,27.3502,27.3817,27.3439,27.3691,59000.0
2014-09-23 10:20:00,43.45,43.51,43.43,43.45,67200.0,27.3754,27.4132,27.3628,27.3754,67200.0
2014-09-23 10:30:00,43.45,43.46,43.39,43.4,62900.0,27.3754,27.3817,27.3376,27.3439,62900.0
2014-09-23 10:40:00,43.4,43.44,43.39,43.44,60200.0,27.3439,27.3691,27.3376,27.3691,60200.0
2014-09-23 10:50:00,43.44,43.45,43.4,43.4,63400.0,27.3691,27.3754,27.3439,27.3439,63400.0
2014-09-23 11:00:00,43.41,43.42,43.39,43.39,30500.0,27.3502,27.3565,27.3376,27.3376,30500.0
2014-09-23 11:10:00,43.38,43.4,43.35,43.38,55500.0,27.3313,27.3439,27.3124,27.3313,55500.0
2014-09-23 11:20:00,43.38,43.42,43.38,43.4,50000.0,27.3313,27.3565,27.3313,27.3439,50000.0
2014-09-23 11:30:00,43.4,43.43,43.39,43.41,55500.0,27.3439,27.3628,27.3376,27.3502,55500.0
2014-09-23 11:40:00,43.42,43.47,43.41,43.47,59500.0,27.3565,27.388,27.3502,27.388,59500.0
2014-09-23 11:50:00,43.47,43.5,43.44,43.46,45400.0,27.388,27.4069,27.3691,27.3817,45400.0
2014-09-23 12:00:00,43.45,43.48,43.38,43.4,42400.0,27.3754,27.3943,27.3313,27.3439,42400.0
2014-09-23 12:10:00,43.4,43.41,43.35,43.36,23400.0,27.3439,27.3502,27.3124,27.3187,23400.0
2014-09-23 12:20:00,43.35,43.35,43.32,43.32,44900.0,27.3124,27.3124,27.2935,27.2935,44900.0
2014-09-23 12:30:00,43.33,43.37,43.33,43.36,19200.0,27.2998,27.325,27.2998,27.3187,19200.0
2014-09-23 12:40:00,43.35,43.38,43.32,43.33,30600.0,27.3124,27.3313,27.2935,27.2998,30600.0
2014-09-23 12:50:00,43.32,43.41,43.32,43.4,55800.0,27.2935,27.3502,27.2935,27.3439,55800.0
2014-09-23 13:00:00,43.39,43.45,43.38,43.42,47200.0,27.3376,27.3754,27.3313,27.3565,47200.0
2014-09-23 13:10:00,43.41,43.41,43.38,43.41,52800.0,27.3502,27.3502,27.3313,27.3502,52800.0
2014-09-23 13:20:00,43.41,43.5,43.41,43.5,218600.0,27.3502,27.4069,27.3502,27.4069,218600.0
2014-09-23 13:30:00,43.49,43.57,43.49,43.57,77900.0,27.4006,27.451,27.4006,27.451,77900.0
2014-09-23 13:40:00,43.57,43.6,43.55,43.58,103600.0,27.451,27.4699,27.4384,27.4573,103600.0
2014-09-23 13:50:00,43.59,43.59,43.48,43.51,47100.0,27.4636,27.4636,27.3943,27.4132,47100.0
2014-09-23 14:00:00,43.51,43.51,43.43,43.45,110600.0,27.4132,27.4132,27.3628,27.3754,110600.0
2014-09-23 14:10:00,43.45,43.46,43.43,43.45,114700.0,27.3754,27.3817,27.3628,27.3754,114700.0
2014-09-23 14:20:00,43.46,43.47,43.42,43.44,50900.0,27.3817,27.388,27.3565,27.3691,50900.0
2014-09-23 14:30:00,43.44,43.45,43.4,43.42,44400.0,27.3691,27.3754,27.3439,27.3565,44400.0
2014-09-23 14:40:00,43.42,43.45,43.41,43.44,31400.0,27.3565,27.3754,27.3502,27.3691,31400.0
2014-09-23 14:50:00,43.44,43.55,43.44,43.54,52400.0,27.3691,27.4384,27.3691,27.4321,52400.0
2014-09-23 15:00:00,43.53,43.55,43.47,43.5,60300.0,27.4258,27.4384,27.388,27.4069,60300.0
2014-09-23 15:10:00,43.5,43.52,43.47,43.47,53000.0,27.4069,27.4195,27.388,27.388,53000.0
2014-09-23 15:20:00,43.47,43.5,43.44,43.48,98600.0,27.388,27.4069,27.3691,27.3943,98600.0
2014-09-23 15:30:00,43.49,43.51,43.43,43.5,92200.0,27.4006,27.4132,27.3628,27.4069,92200.0
2014-09-23 15:40:00,43.49,43.51,43.43,43.44,119500.0,27.4006,27.4132,27.3628,27.3691,119500.0
2014-09-23 15:50:00,43.45,43.45,43.39,43.4,215800.0,27.3754,27.3754,27.3376,27.3439,215800.0
2014-09-24 09:30:00,43.43,43.49,43.33,43.35,85000.0,27.3628,27.4006,27.2998,27.3124,85000.0
2014-09-24 09:40:00,43.36,43.48,43.36,43.46,209800.0,27.3187,27.3943,27.3187,27.3817,209800.0
2014-09-24 09:50:00,43.46,43.49,43.4,43.43,147900.0,27.3817,27.4006,27.3439,27.3628,147900.0
2014-09-24 10:00:00,43.43,43.47,43.38,43.42,115700.0,27.3628,27.388,27.3313,27.3565,115700.0
2014-09-24 10:10:00,43.41,43.43,43.38,43.39,92700.0,27.3502,27.3628,27.3313,27.3376,92700.0
2014-09-24 10:20:00,43.39,43.4,43.27,43.28,135600.0,27.3376,27.3439,27.262,27.2683,135600.0
2014-09-24 10:30:00,43.28,43.39,43.28,43.37,70000.0,27.2683,27.3376,27.2683,27.325,70000.0
2014-09-24 10:40:00,43.38,43.43,43.37,43.4,36400.0,27.3313,27.3628,27.325,27.3439,36400.0
2014-09-24 10:50:00,43.4,43.44,43.38,43.41,22900.0,27.3439,27.3691,27.3313,27.3502,22900.0
2014-09-24 11:00:00,43.42,43.45,43.4,43.44,53000.0,27.3565,27.3754,27.3439,27.3691,53000.0
2014-09-24 11:10:00,43.44,43.47,43.44,43.44,41700.0,27.3691,27.388,27.3691,27.3691,41700.0
2014-09-24 11:20:00,43.43,43.53,43.43,43.53,68500.0,27.3628,27.4258,27.3628,27.4258,68500.0
2014-09-24 11:30:00,43.53,43.57,43.52,43.54,126800.0,27.4258,27.451,27.4195,27.4321,126800.0
2014-09-24 11:40:00,43.53,43.57,43.51,43.56,83700.0,27.4258,27.451,27.4132,27.4447,83700.0
2014-09-24 11:50:00,43.56,43.59,43.54,43.54,76300.0,27.4447,27.4636,27.4321,27.4321,76300.0
2014-09-24 12:00:00,43.53,43.55,43.49,43.5,38000.0,27.4258,27.4384,27.4006,27.4069,38000.0
2014-09-24 12:10:00,43.49,43.52,43.48,43.5,39700.0,27.4006,27.4195,27.3943,27.4069,39700.0
2014-09-24 12:20:00,43.5,43.53,43.5,43.52,18200.0,27.4069,27.4258,27.4069,27.4195,18200.0
2014-09-24 12:30:00,43.52,43.53,43.5,43.5,23900.0,27.4195,27.4258,27.4069,27.4069,23900.0
2014-09-24 12:40:00,43.5,43.52,43.49,43.49,25800.0,27.4069,27.4195,27.4006,27.4006,25800.0
2014-09-24 12:50:00,43.49,43.51,43.48,43.5,37000.0,27.4006,27.4132,27.3943,27.4069,37000.0
2014-09-24 13:00:00,43.51,43.54,43.5,43.51,42600.0,27.4132,27.4321,27.4069,27.4132,42600.0
2014-09-24 13:10:00,43.5,43.54,43.49,43.52,27000.0,27.4069,27.4321,27.4006,27.4195,27000.0
2014-09-24 13:20:00,43.51,43.52,43.47,43.48,26900.0,27.4132,27.4195,27.388,27.3943,26900.0
2014-09-24 13:30:00,43.47,43.5,43.47,43.49,20400.0,27.388,27.4069,27.388,27.4006,20400.0
2014-09-24 13:40:00,43.49,43.51,43.46,43.47,34400.0,27.4006,27.4132,27.3817,27.388,34400.0
2014-09-24 13:50:00,43.47,43.5,43.43,43.45,60700.0,27.388,27.4069,27.3628,27.3754,60700.0
2014-09-24 14:00:00,43.44,43.55,43.39,43.48,198500.0,27.3691,27.4384,27.3376,27.3943,198500.0
2014-09-24 14:10:00,43.49,43.52,43.48,43.5,50900.0,27.4006,27.4195,27.3943,27.4069,50900.0
2014-09-24 14:20:00,43.49,43.5,43.42,43.47,200200.0,27.4006,27.4069,27.3565,27.388,200200.0
2014-09-24 14:30:00,43.47,43.51,43.46,43.5,36000.0,27.388,27.4132,27.3817,27.4069,36000.0
2014-09-24 14:40:00,43.5,43.52,43.49,43.52,28400.0,27.4069,27.4195,27.4006,27.4195,28400.0
2014-09-24 14:50:00,43.52,43.53,43.49,43.5,56100.0,27.4195,27.4258,27.4006,27.4069,56100.0
2014-09-24 15:00:00,43.5,43.55,43.49,43.52,66800.0,27.4069,27.4384,27.4006,27.4195,66800.0
2014-09-24 15:10:00,43.52,43.54,43.51,43.53,56000.0,27.4195,27.4321,27.4132,27.4258,56000.0
2014-09-24 15:20:00,43.53,43.54,43.46,43.47,89300.0,27.4258,27.4321,27.3817,27.388,89300.0
2014-09-24 15:30:00,43.47,43.48,43.45,43.46,55800.0,27.388,27.3943,27.3754,27.3817,55800.0
2014-09-24 15:40:00,43.46,43.47,43.39,43.44,117900.0,27.3817,27.388,27.3376,27.3691,117900.0
2014-09-24 15:50:00,43.44,43.45,43.41,43.43,238000.0,27.3691,27.3754,27.3502,27.3628,238000.0
2014-09-25 09:30:00,43.4,43.63,43.4,43.51,79700.0,27.3439,27.4888,27.3439,27.4132,79700.0
2014-09-25 09:40:00,43.52,43.63,43.48,43.58,74000.0,27.4195,27.4888,27.3943,27.4573,74000.0
2014-09-25 09:50:00,43.59,43.67,43.52,43.61,107900.0,27.4636,27.514,27.4195,27.4762,107900.0
2014-09-25 10:00:00,43.61,43.63,43.53,43.6,98200.0,27.4762,27.4888,27.4258,27.4699,98200.0
2014-09-25 10:10:00,43.6,43.61,43.47,43.52,97600.0,27.4699,27.4762,27.388,27.4195,97600.0
2014-09-25 10:20:00,43.51,43.53,43.45,43.52,161900.0,27.4132,27.4258,27.3754,27.4195,161900.0
2014-09-25 10:30:00,43.52,43.56,43.49,43.51,128900.0,27.4195,27.4447,27.4006,27.4132,128900.0
2014-09-25 10:40:00,43.5,43.5,43.48,43.49,199000.0,27.4069,27.4069,27.3943,27.4006,199000.0
2014-09-25 10:50:00,43.5,43.52,43.47,43.51,121000.0,27.4069,27.4195,27.388,27.4132,121000.0
2014-09-25 11:00:00,43.5,43.54,43.48,43.54,95500.0,27.4069,27.4321,27.3943,27.4321,95500.0
2014-09-25 11:10:00,43.54,43.54,43.5,43.5,80100.0,27.4321,27.4321,27.4069,27.4069,80100.0
2014-09-25 11:20:00,43.5,43.57,43.49,43.56,136800.0,27.4069,27.451,27.4006,27.4447,136800.0
2014-09-25 11:30:00,43.55,43.58,43.5,43.5,152700.0,27.4384,27.4573,27.4069,27.4069,152700.0
2014-09-25 11:40:00,43.5,43.51,43.48,43.48,83900.0,27.4069,27.4132,27.3943,27.3943,83900.0
2014-09-25 11:50:00,43.48,43.53,43.48,43.51,54800.0,27.3943,27.4258,27.3943,27.4132,54800.0
2014-09-25 12:00:00,43.51,43.52,43.5,43.52,119500.0,27.4132,27.4195,27.4069,27.4195,119500.0
2014-09-25 12:10:00,43.52,43.52,43.5,43.51,52400.0,27.4195,27.4195,27.4069,27.4132,52400.0
2014-09-25 12:20:00,43.51,43.52,43.45,43.45,156100.0,27.4132,27.4195,27.3754,27.3754,156100.0
2014-09-25 12:30:00,43.45,43.48,43.44,43.48,30900.0,27.3754,27.3943,27.3691,27.3943,30900.0
2014-09-25 12:40:00,43.48,43.49,43.46,43.48,23100.0,27.3943,27.4006,27.3817,27.3943,23100.0
2014-09-25 12:50:00,43.47,43.47,43.41,43.42,26400.0,27.388,27.388,27.3502,27.3565,26400.0
2014-09-25 13:00:00,43.41,43.43,43.37,43.37,45100.0,27.3502,27.3628,27.325,27.325,45100.0
2014-09-25 13:10:00,43.38,43.41,43.37,43.39,30000.0,27.3313,27.3502,27.325,27.3376,30000.0
2014-09-25 13:20:00,43.4,43.45,43.37,43.44,57400.0,27.3439,27.3754,27.325,27.3691,57400.0
2014-09-25 13:30:00,43.44,43.47,43.42,43.46,96700.0,27.3691,27.388,27.3565,27.3817,96700.0
2014-09-25 13:40:00,43.45,43.48,43.43,43.44,39000.0,27.3754,27.3943,27.3628,27.3691,39000.0
2014-09-25 13:50:00,43.44,43.44,43.39,43.41,35500.0,27.3691,27.3691,27.3376,27.3502,35500.0
2014-09-25 14:00:00,43.4,43.45,43.38,43.42,46300.0,27.3439,27.3754,27.3313,27.3565,46300.0
2014-09-25 14:10:00,43.42,43.46,43.42,43.46,51500.0,27.3565,27.3817,27.3565,27.3817,51500.0
2014-09-25 14:20:00,43.46,43.51,43.45,43.46,69500.0,27.3817,27.4132,27.3754,27.3817,69500.0
2014-09-25 14:30:00,43.47,43.48,43.45,43.46,76100.0,27.388,27.3943,27.3754,27.3817,76100.0
2014-09-25 14:40:00,43.47,43.5,43.46,43.48,84500.0,27.388,27.4069,27.3817,27.3943,84500.0
2014-09-25 14:50:00,43.48,43.49,43.44,43.47,62900.0,27.3943,27.4006,27.3691,27.388,62900.0
2014-09-25 15:00:00,43.46,43.49,43.43,43.47,65800.0,27.3817,27.4006,27.3628,27.388,65800.0
2014-09-25 15:10:00,43.47,43.47,43.43,43.45,94100.0,27.388,27.388,27.3628,27.3754,94100.0
2014-09-25 15:20:00,43.45,43.46,43.4,43.44,121600.0,27.3754,27.3817,27.3439,27.3691,121600.0
2014-09-25 15:30:00,43.43,43.47,43.39,43.47,120600.0,27.3628,27.388,27.3376,27.388,120600.0
2014-09-25 15:40:00,43.46,43.48,43.39,43.41,200000.0,27.3817,27.3943,27.3376,27.3502,200000.0
2014-09-25 15:50:00,43.4,43.41,43.33,43.33,328800.0,27.3439,27.3502,27.2998,27.2998,328800.0
2014-09-26 09:30:00,43.32,43.48,43.15,43.18,140200.0,27.2935,27.3943,27.1864,27.2053,140200.0
2014-09-26 09:40:00,43.18,43.29,43.07,43.29,205700.0,27.2053,27.2746,27.136,27.2746,205700.0
2014-09-26 09:50:00,43.29,43.35,43.2,43.25,61000.0,27.2746,27.3124,27.2179,27.2494,61000.0
2014-09-26 10:00:00,43.26,43.4,43.26,43.34,88800.0,27.2557,27.3439,27.2557,27.3061,88800.0
2014-09-26 10:10:00,43.34,43.34,43.25,43.32,61600.0,27.3061,27.3061,27.2494,27.2935,61600.0
2014-09-26 10:20:00,43.31,43.36,43.29,43.29,38300.0,27.2872,27.3187,27.2746,27.2746,38300.0
2014-09-26 10:30:00,43.29,43.29,43.19,43.24,38700.0,27.2746,27.2746,27.2116,27.2431,38700.0
2014-09-26 10:40:00,43.24,43.28,43.17,43.18,40000.0,27.2431,27.2683,27.199,27.2053,40000.0
2014-09-26 10:50:00,43.18,43.26,43.17,43.25,80500.0,27.2053,27.2557,27.199,27.2494,80500.0
2014-09-26 11:00:00,43.25,43.27,43.21,43.22,64800.0,27.2494,27.262,27.2242,27.2305,64800.0
2014-09-26 11:10:00,43.21,43.24,43.2,43.2,50300.0,27.2242,27.2431,27.2179,27.2179,50300.0
2014-09-26 11:20:00,43.19,43.22,43.16,43.2,39900.0,27.2116,27.2305,27.1927,27.2179,39900.0
2014-09-26 11:30:00,43.2,43.22,43.16,43.2,64100.0,27.2179,27.2305,27.1927,27.2179,64100.0
2014-09-26 11:40:00,43.2,43.27,43.16,43.26,44600.0,27.2179,27.262,27.1927,27.2557,44600.0
2014-09-26 11:50:00,43.27,43.39,43.26,43.38,63300.0,27.262,27.3376,27.2557,27.3313,63300.0
2014-09-26 12:00:00,43.38,43.43,43.38,43.41,133000.0,27.3313,27.3628,27.3313,27.3502,133000.0
2014-09-26 12:10:00,43.42,43.44,43.41,43.43,52600.0,27.3565,27.3691,27.3502,27.3628,52600.0
2014-09-26 12:20:00,43.43,43.45,43.41,43.45,35600.0,27.3628,27.3754,27.3502,27.3754,35600.0
2014-09-26 12:30:00,43.44,43.47,43.4,43.41,46400.0,27.3691,27.388,27.3439,27.3502,46400.0
2014-09-26 12:40:00,43.41,43.42,43.38,43.4,24900.0,27.3502,27.3565,27.3313,27.3439,24900.0
2014-09-26 12:50:00,43.41,43.41,43.35,43.37,24000.0,27.3502,27.3502,27.3124,27.325,24000.0
2014-09-26 13:00:00,43.38,43.43,43.37,43.42,23900.0,27.3313,27.3628,27.325,27.3565,23900.0
2014-09-26 13:10:00,43.43,43.45,43.41,43.45,27600.0,27.3628,27.3754,27.3502,27.3754,27600.0
2014-09-26 13:20:00,43.45,43.48,43.44,43.47,49100.0,27.3754,27.3943,27.3691,27.388,49100.0
2014-09-26 13:30:00,43.47,43.47,43.44,43.46,26300.0,27.388,27.388,27.3691,27.3817,26300.0
2014-09-26 13:40:00,43.46,43.49,43.45,43.49,25700.0,27.3817,27.4006,27.3754,27.4006,25700.0
2014-09-26 13:50:00,43.5,43.5,43.47,43.49,40000.0,27.4069,27.4069,27.388,27.4006,40000.0
2014-09-26 14:00:00,43.49,43.55,43.48,43.55,75400.0,27.4006,27.4384,27.3943,27.4384,75400.0
2014-09-26 14:10:00,43.54,43.57,43.5,43.56,70100.0,27.4321,27.451,27.4069,27.4447,70100.0
2014-09-26 14:20:00,43.57,43.57,43.52,43.52,37500.0,27.451,27.451,27.4195,27.4195,37500.0
2014-09-26 14:30:00,43.52,43.58,43.51,43.58,51600.0,27.4195,27.4573,27.4132,27.4573,51600.0
2014-09-26 14:40:00,43.57,43.6,43.55,43.57,61800.0,27.451,27.4699,27.4384,27.451,61800.0
2014-09-26 14:50:00,43.58,43.58,43.51,43.54,53500.0,27.4573,27.4573,27.4132,27.4321,53500.0
2014-09-26 15:00:00,43.53,43.53,43.48,43.51,74300.0,27.4258,27.4258,27.3943,27.4132,74300.0
2014-09-26 15:10:00,43.51,43.52,43.48,43.49,74100.0,27.4132,27.4195,27.3943,27.4006,74100.0
2014-09-26 15:20:00,43.49,43.5,43.46,43.49,83400.0,27.4006,27.4069,27.3817,27.4006,83400.0
2014-09-26 15:30:00,43.5,43.51,43.44,43.45,78900.0,27.4069,27.4132,27.3691,27.3754,78900.0
2014-09-26 15:40:00,43.46,43.47,43.41,43.42,141000.0,27.3817,27.388,27.3502,27.3565,141000.0
2014-09-26 15:50:00,43.43,43.47,43.41,43.44,248000.0,27.3628,27.388,27.3502,27.3691,248000.0
2014-09-29 09:30:00,43.33,43.53,43.31,43.42,174600.0,27.2998,27.4258,27.2872,27.3565,174600.0
2014-09-29 09:40:00,43.41,43.44,43.32,43.33,114100.0,27.3502,27.3691,27.2935,27.2998,114100.0
2014-09-29 09:50:00,43.32,43.34,43.21,43.27,67600.0,27.2935,27.3061,27.2242,27.262,67600.0
2014-09-29 10:00:00,43.27,43.3,43.24,43.26,63700.0,27.262,27.2809,27.2431,27.2557,63700.0
2014-09-29 10:10:00,43.26,43.27,43.1,43.16,106500.0,27.2557,27.262,27.1549,27.1927,106500.0
2014-09-29 10:20:00,43.17,43.22,43.14,43.19,74300.0,27.199,27.2305,27.1801,27.2116,74300.0
2014-09-29 10:30:00,43.19,43.31,43.19,43.27,82200.0,27.2116,27.2872,27.2116,27.262,82200.0
2014-09-29 10:40:00,43.27,43.31,43.27,43.27,46100.0,27.262,27.2872,27.262,27.262,46100.0
2014-09-29 10:50:00,43.28,43.35,43.27,43.33,59000.0,27.2683,27.3124,27.262,27.2998,59000.0
2014-09-29 11:00:00,43.34,43.38,43.31,43.38,68400.0,27.3061,27.3313,27.2872,27.3313,68400.0
2014-09-29 11:10:00,43.38,43.44,43.35,43.38,91200.0,27.3313,27.3691,27.3124,27.3313,91200.0
2014-09-29 11:20:00,43.39,43.42,43.34,43.41,44000.0,27.3376,27.3565,27.3061,27.3502,44000.0
2014-09-29 11:30:00,43.42,43.42,43.39,43.41,51600.0,27.3565,27.3565,27.3376,27.3502,51600.0
2014-09-29 11:40:00,43.41,43.47,43.39,43.46,43500.0,27.3502,27.388,27.3376,27.3817,43500.0
2014-09-29 11:50:00,43.46,43.5,43.46,43.48,59700.0,27.3817,27.4069,27.3817,27.3943,59700.0
2014-09-29 12:00:00,43.48,43.48,43.44,43.45,61700.0,27.3943,27.3943,27.3691,27.3754,61700.0
2014-09-29 12:10:00,43.46,43.5,43.43,43.49,77000.0,27.3817,27.4069,27.3628,27.4006,77000.0
2014-09-29 12:20:00,43.48,43.5,43.48,43.5,58600.0,27.3943,27.4069,27.3943,27.4069,58600.0
2014-09-29 12:30:00,43.5,43.51,43.49,43.5,75300.0,27.4069,27.4132,27.4006,27.4069,75300.0
2014-09-29 12:40:00,43.51,43.51,43.46,43.47,80400.0,27.4132,27.4132,27.3817,27.388,80400.0
2014-09-29 12:50:00,43.46,43.51,43.46,43.51,52800.0,27.3817,27.4132,27.3817,27.4132,52800.0
2014-09-29 13:00:00,43.51,43.51,43.48,43.5,47000.0,27.4132,27.4132,27.3943,27.4069,47000.0
2014-09-29 13:10:00,43.49,43.54,43.49,43.52,47900.0,27.4006,27.4321,27.4006,27.4195,47900.0
2014-09-29 13:20:00,43.51,43.55,43.5,43.55,41600.0,27.4132,27.4384,27.4069,27.4384,41600.0
2014-09-29 13:30:00,43.55,43.58,43.55,43.58,55900.0,27.4384,27.4573,27.4384,27.4573,55900.0
2014-09-29 13:40:00,43.58,43.58,43.54,43.54,75100.0,27.4573,27.4573,27.4321,27.4321,75100.0
2014-09-29 13:50:00,43.55,43.6,43.54,43.59,77800.0,27.4384,27.4699,27.4321,27.4636,77800.0
2014-09-29 14:00:00,43.59,43.59,43.57,43.58,42600.0,27.4636,27.4636,27.451,27.4573,42600.0
2014-09-29 14:10:00,43.58,43.58,43.55,43.55,47800.0,27.4573,27.4573,27.4384,27.4384,47800.0
2014-09-29 14:20:00,43.55,43.56,43.53,43.53,76000.0,27.4384,27.4447,27.4258,27.4258,76000.0
2014-09-29 14:30:00,43.52,43.56,43.52,43.55,43000.0,27.4195,27.4447,27.4195,27.4384,43000.0
2014-09-29 14:40:00,43.55,43.57,43.53,43.55,35100.0,27.4384,27.451,27.4258,27.4384,35100.0
2014-09-29 14:50:00,43.55,43.6,43.54,43.59,61000.0,27.4384,27.4699,27.4321,27.4636,61000.0
2014-09-29 15:00:00,43.59,43.61,43.56,43.58,62300.0,27.4636,27.4762,27.4447,27.4573,62300.0
2014-09-29 15:10:00,43.57,43.62,43.57,43.59,50600.0,27.451,27.4825,27.451,27.4636,50600.0
2014-09-29 15:20:00,43.6,43.65,43.59,43.64,76800.0,27.4699,27.5014,27.4636,27.4951,76800.0
2014-09-29 15:30:00,43.63,43.64,43.6,43.62,71300.0,27.4888,27.4951,27.4699,27.4825,71300.0
2014-09-29 15:40:00,43.62,43.65,43.59,43.64,173800.0,27.4825,27.5014,27.4636,27.4951,173800.0
2014-09-29 15:50:00,43.63,43.67,43.62,43.63,337900.0,27.4888,27.514,27.4825,27.4888,337900.0
2014-09-30 09:30:00,43.67,43.75,43.53,43.61,96300.0,27.514,27.5644,27.4258,27.4762,96300.0
2014-09-30 09:40:00,43.6,43.73,43.56,43.69,74800.0,27.4699,27.5518,27.4447,27.5266,74800.0
2014-09-30 09:50:00,43.69,43.75,43.66,43.73,63900.0,27.5266,27.5644,27.5077,27.5518,63900.0
2014-09-30 10:00:00,43.72,43.84,43.69,43.84,111000.0,27.5455,27.6211,27.5266,27.6211,111000.0
2014-09-30 10:10:00,43.84,43.99,43.84,43.94,102000.0,27.6211,27.7156,27.6211,27.6841,102000.0
2014-09-30 10:20:00,43.94,44.01,43.87,43.92,172300.0,27.6841,27.7282,27.64,27.6715,172300.0
2014-09-30 10:30:00,43.92,43.93,43.88,43.92,43800.0,27.6715,27.6778,27.6463,27.6715,43800.0
2014-09-30 10:40:00,43.92,43.96,43.9,43.91,47600.0,27.6715,27.6967,27.6589,27.6652,47600.0
2014-09-30 10:50:00,43.91,43.95,43.86,43.93,53700.0,27.6652,27.6904,27.6337,27.6778,53700.0
2014-09-30 11:00:00,43.93,43.98,43.9,43.94,112100.0,27.6778,27.7093,27.6589,27.6841,112100.0
2014-09-30 11:10:00,43.93,43.93,43.87,43.88,53400.0,27.6778,27.6778,27.64,27.6463,53400.0
2014-09-30 11:20:00,43.88,43.92,43.84,43.89,61400.0,27.6463,27.6715,27.6211,27.6526,61400.0
2014-09-30 11:30:00,43.89,43.91,43.81,43.82,61100.0,27.6526,27.6652,27.6022,27.6085,61100.0
2014-09-30 11:40:00,43.82,43.88,43.79,43.85,84900.0,27.6085,27.6463,27.5896,27.6274,84900.0
2014-09-30 11:50:00,43.85,43.87,43.83,43.87,47000.0,27.6274,27.64,27.6148,27.64,47000.0
2014-09-30 12:00:00,43.87,43.87,43.79,43.79,55100.0,27.64,27.64,27.5896,27.5896,55100.0
2014-09-30 12:10:00,43.8,43.84,43.79,43.82,41700.0,27.5959,27.6211,27.5896,27.6085,41700.0
2014-09-30 12:20:00,43.82,43.84,43.76,43.77,46100.0,27.6085,27.6211,27.5707,27.577,46100.0
2014-09-30 12:30:00,43.76,43.78,43.6,43.62,84300.0,27.5707,27.5833,27.4699,27.4825,84300.0
2014-09-30 12:40:00,43.62,43.62,43.55,43.56,82100.0,27.4825,27.4825,27.4384,27.4447,82100.0
2014-09-30 12:50:00,43.57,43.61,43.55,43.55,35100.0,27.451,27.4762,27.4384,27.4384,35100.0
2014-09-30 13:00:00,43.56,43.62,43.55,43.55,46800.0,27.4447,27.4825,27.4384,27.4384,46800.0
2014-09-30 13:10:00,43.55,43.64,43.55,43.62,59600.0,27.4384,27.4951,27.4384,27.4825,59600.0
2014-09-30 13:20:00,43.62,43.66,43.6,43.61,47100.0,27.4825,27.5077,27.4699,27.4762,47100.0
2014-09-30 13:30:00,43.6,43.62,43.54,43.57,61700.0,27.4699,27.4825,27.4321,27.451,61700.0
2014-09-30 13:40:00,43.56,43.57,43.48,43.51,85100.0,27.4447,27.451,27.3943,27.4132,85100.0
2014-09-30 13:50:00,43.51,43.58,43.51,43.58,101500.0,27.4132,27.4573,27.4132,27.4573,101500.0
2014-09-30 14:00:00,43.59,43.69,43.59,43.63,114900.0,27.4636,27.5266,27.4636,27.4888,114900.0
2014-09-30 14:10:00,43.64,43.67,43.55,43.59,86300.0,27.4951,27.514,27.4384,27.4636,86300.0
2014-09-30 14:20:00,43.59,43.62,43.55,43.59,154300.0,27.4636,27.4825,27.4384,27.4636,154300.0
2014-09-30 14:30:00,43.59,43.64,43.57,43.58,49300.0,27.4636,27.4951,27.451,27.4573,49300.0
2014-09-30 14:40:00,43.58,43.62,43.55,43.6,86300.0,27.4573,27.4825,27.4384,27.4699,86300.0
2014-09-30 14:50:00,43.61,43.69,43.58,43.62,74600.0,27.4762,27.5266,27.4573,27.4825,74600.0
2014-09-30 15:00:00,43.62,43.63,43.56,43.63,79500.0,27.4825,27.4888,27.4447,27.4888,79500.0
2014-09-30 15:10:00,43.63,43.63,43.55,43.57,97300.0,27.4888,27.4888,27.4384,27.451,97300.0
2014-09-30 15:20:00,43.57,43.69,43.57,43.66,114800.0,27.451,27.5266,27.451,27.5077,114800.0
2014-09-30 15:30:00,43.66,43.73,43.63,43.67,100300.0,27.5077,27.5518,27.4888,27.514,100300.0
2014-09-30 15:40:00,43.66,43.74,43.65,43.67,126300.0,27.5077,27.5581,27.5014,27.514,126300.0
2014-09-30 15:50:00,43.67,43.73,43.65,43.65,221500.0,27.514,27.5518,27.5014,27.5014,221500.0
2014-10-01 09:30:00,43.8,43.91,43.71,43.8,164900.0,27.5959,27.6652,27.5392,27.5959,164900.0
2014-10-01 09:40:00,43.79,43.88,43.76,43.81,74200.0,27.5896,27.6463,27.5707,27.6022,74200.0
2014-10-01 09:50:00,43.82,43.95,43.79,43.93,66400.0,27.6085,27.6904,27.5896,27.6778,66400.0
2014-10-01 10:00:00,43.93,43.96,43.86,43.95,71000.0,27.6778,27.6967,27.6337,27.6904,71000.0
2014-10-01 10:10:00,43.96,44.02,43.96,44.02,132000.0,27.6967,27.7345,27.6967,27.7345,132000.0
2014-10-01 10:20:00,44.02,44.09,44.0,44.01,182000.0,27.7345,27.7786,27.7219,27.7282,182000.0
2014-10-01 10:30:00,44.02,44.02,43.91,43.96,99200.0,27.7345,27.7345,27.6652,27.6967,99200.0
2014-10-01 10:40:00,43.96,44.01,43.93,44.0,168600.0,27.6967,27.7282,27.6778,27.7219,168600.0
2014-10-01 10:50:00,44.0,44.1,44.0,44.06,71700.0,27.7219,27.7849,27.7219,27.7597,71700.0
2014-10-01 11:00:00,44.06,44.08,44.02,44.02,48300.0,27.7597,27.7723,27.7345,27.7345,48300.0
2014-10-01 11:10:00,44.01,44.05,43.99,44.03,68400.0,27.7282,27.7534,27.7156,27.7408,68400.0
2014-10-01 11:20:00,44.03,44.09,44.02,44.09,71500.0,27.7408,27.7786,27.7345,27.7786,71500.0
2014-10-01 11:30:00,44.09,44.14,44.08,44.12,100500.0,27.7786,27.8101,27.7723,27.7975,100500.0
2014-10-01 11:40:00,44.11,44.12,44.07,44.12,52000.0,27.7912,27.7975,27.766,27.7975,52000.0
2014-10-01 11:50:00,44.12,44.15,44.1,44.12,57900.0,27.7975,27.8164,27.7849,27.7975,57900.0
2014-10-01 12:00:00,44.12,44.19,44.1,44.17,96400.0,27.7975,27.8416,27.7849,27.829,96400.0
2014-10-01 12:10:00,44.18,44.24,44.17,44.23,84100.0,27.8353,27.8731,27.829,27.8668,84100.0
2014-10-01 12:20:00,44.22,44.25,44.19,44.22,76200.0,27.8605,27.8794,27.8416,27.8605,76200.0
2014-10-01 12:30:00,44.22,44.24,44.19,44.2,114600.0,27.8605,27.8731,27.8416,27.8479,114600.0
2014-10-01 12:40:00,44.2,44.23,44.18,44.19,86400.0,27.8479,27.8668,27.8353,27.8416,86400.0
2014-10-01 12:50:00,44.19,44.24,44.18,44.21,118500.0,27.8416,27.8731,27.8353,27.8542,118500.0
2014-10-01 13:00:00,44.22,44.26,44.2,44.21,121900.0,27.8605,27.8857,27.8479,27.8542,121900.0
2014-10-01 13:10:00,44.21,44.25,44.19,44.19,97800.0,27.8542,27.8794,27.8416,27.8416,97800.0
2014-10-01 13:20:00,44.2,44.2,44.13,44.18,70800.0,27.8479,27.8479,27.8038,27.8353,70800.0
2014-10-01 13:30:00,44.16,44.18,44.12,44.15,96900.0,27.8227,27.8353,27.7975,27.8164,96900.0
2014-10-01 13:40:00,44.15,44.19,44.1,44.17,103100.0,27.8164,27.8416,27.7849,27.829,103100.0
2014-10-01 13:50:00,44.18,44.2,44.17,44.17,61400.0,27.8353,27.8479,27.829,27.829,61400.0
2014-10-01 14:00:00,44.18,44.23,44.15,44.21,105500.0,27.8353,27.8668,27.8164,27.8542,105500.0
2014-10-01 14:10:00,44.21,44.22,44.17,44.19,83200.0,27.8542,27.8605,27.829,27.8416,83200.0
2014-10-01 14:20:00,44.19,44.25,44.16,44.25,132400.0,27.8416,27.8794,27.8227,27.8794,132400.0
2014-10-01 14:30:00,44.26,44.28,44.23,44.27,142100.0,27.8857,27.8983,27.8668,27.892,142100.0
2014-10-01 14:40:00,44.26,44.27,44.12,44.26,217100.0,27.8857,27.892,27.7975,27.8857,217100.0
2014-10-01 14:50:00,44.26,44.26,44.15,44.15,250600.0,27.8857,27.8857,27.8164,27.8164,250600.0
2014-10-01 15:00:00,44.15,44.18,44.05,44.07,179200.0,27.8164,27.8353,27.7534,27.766,179200.0
2014-10-01 15:10:00,44.06,44.11,44.04,44.05,231100.0,27.7597,27.7912,27.7471,27.7534,231100.0
2014-10-01 15:20:00,44.04,44.11,43.98,44.11,239000.0,27.7471,27.7912,27.7093,27.7912,239000.0
2014-10-01 15:30:00,44.1,44.12,44.04,44.08,210800.0,27.7849,27.7975,27.7471,27.7723,210800.0
2014-10-01 15:40:00,44.07,44.15,44.04,44.12,242300.0,27.766,27.8164,27.7471,27.7975,242300.0
2014-10-01 15:50:00,44.11,44.15,44.07,44.08,441000.0,27.7912,27.8164,27.766,27.7723,441000.0
2014-10-02 09:30:00,43.98,44.28,43.98,44.28,148500.0,27.7093,27.8983,27.7093,27.8983,148500.0
2014-10-02 09:40:00,44.27,44.39,44.25,44.35,210700.0,27.892,27.9677,27.8794,27.9425,210700.0
2014-10-02 09:50:00,44.36,44.37,44.29,44.3,150100.0,27.9488,27.9551,27.9046,27.9109,150100.0
2014-10-02 10:00:00,44.29,44.43,44.23,44.4,192900.0,27.9046,27.9929,27.8668,27.974,192900.0
2014-10-02 10:10:00,44.39,44.43,44.31,44.33,186900.0,27.9677,27.9929,27.9172,27.9298,186900.0
2014-10-02 10:20:00,44.34,44.44,44.33,44.41,151100.0,27.9361,27.9992,27.9298,27.9803,151100.0
2014-10-02 10:30:00,44.4,44.4,44.27,44.27,208900.0,27.974,27.974,27.892,27.892,208900.0
2014-10-02 10:40:00,44.27,44.3,44.16,44.22,176000.0,27.892,27.9109,27.8227,27.8605,176000.0
2014-10-02 10:50:00,44.22,44.27,44.21,44.24,128400.0,27.8605,27.892,27.8542,27.8731,128400.0
2014-10-02 11:00:00,44.24,44.26,44.2,44.21,184600.0,27.8731,27.8857,27.8479,27.8542,184600.0
2014-10-02 11:10:00,44.2,44.23,44.09,44.12,130800.0,27.8479,27.8668,27.7786,27.7975,130800.0
2014-10-02 11:20:00,44.11,44.2,44.08,44.13,159200.0,27.7912,27.8479,27.7723,27.8038,159200.0
2014-10-02 11:30:00,44.13,44.14,44.0,44.06,368800.0,27.8038,27.8101,27.7219,27.7597,368800.0
2014-10-02 11:40:00,44.06,44.11,44.01,44.09,134500.0,27.7597,27.7912,27.7282,27.7786,134500.0
2014-10-02 11:50:00,44.09,44.14,44.06,44.14,111600.0,27.7786,27.8101,27.7597,27.8101,111600.0
2014-10-02 12:00:00,44.14,44.18,44.12,44.15,113700.0,27.8101,27.8353,27.7975,27.8164,113700.0
2014-10-02 12:10:00,44.13,44.2,44.13,44.18,162900.0,27.8038,27.8479,27.8038,27.8353,162900.0
2014-10-02 12:20:00,44.19,44.23,44.18,44.19,101200.0,27.8416,27.8668,27.8353,27.8416,101200.0
2014-10-02 12:30:00,44.18,44.21,44.12,44.2,209900.0,27.8353,27.8542,27.7975,27.8479,209900.0
2014-10-02 12:40:00,44.2,44.21,44.15,44.15,81800.0,27.8479,27.8542,27.8164,27.8164,81800.0
2014-10-02 12:50:00,44.16,44.22,44.13,44.2,121100.0,27.8227,27.8605,27.8038,27.8479,121100.0
2014-10-02 13:00:00,44.21,44.23,44.14,44.15,98800.0,27.8542,27.8668,27.8101,27.8164,98800.0
2014-10-02 13:10:00,44.15,44.23,44.13,44.23,96600.0,27.8164,27.8668,27.8038,27.8668,96600.0
2014-10-02 13:20:00,44.22,44.31,44.2,44.3,81700.0,27.8605,27.9172,27.8479,27.9109,81700.0
2014-10-02 13:30:00,44.29,44.29,44.21,44.27,79200.0,27.9046,27.9046,27.8542,27.892,79200.0
2014-10-02 13:40:00,44.26,44.28,44.24,44.26,52900.0,27.8857,27.8983,27.8731,27.8857,52900.0
2014-10-02 13:50:00,44.26,44.34,44.26,44.33,87100.0,27.8857,27.9361,27.8857,27.9298,87100.0
2014-10-02 14:00:00,44.33,44.37,44.32,44.36,83900.0,27.9298,27.9551,27.9235,27.9488,83900.0
2014-10-02 14:10:00,44.37,44.42,44.33,44.36,88900.0,27.9551,27.9866,27.9298,27.9488,88900.0
2014-10-02 14:20:00,44.37,44.4,44.35,44.39,78500.0,27.9551,27.974,27.9425,27.9677,78500.0
2014-10-02 14:30:00,44.39,44.39,44.35,44.35,52000.0,27.9677,27.9677,27.9425,27.9425,52000.0
2014-10-02 14:40:00,44.35,44.42,44.35,44.4,276800.0,27.9425,27.9866,27.9425,27.974,276800.0
2014-10-02 14:50:00,44.39,44.4,44.3,44.31,183500.0,27.9677,27.974,27.9109,27.9172,183500.0
2014-10-02 15:00:00,44.31,44.31,44.22,44.23,134500.0,27.9172,27.9172,27.8605,27.8668,134500.0
2014-10-02 15:10:00,44.24,44.25,44.12,44.12,112700.0,27.8731,27.8794,27.7975,27.7975,112700.0
2014-10-02 15:20:00,44.12,44.18,44.1,44.14,139700.0,27.7975,27.8353,27.7849,27.8101,139700.0
2014-10-02 15:30:00,44.13,44.15,44.08,44.11,164500.0,27.8038,27.8164,27.7723,27.7912,164500.0
2014-10-02 15:40:00,44.12,44.15,44.06,44.15,279100.0,27.7975,27.8164,27.7597,27.8164,279100.0
2014-10-02 15:50:00,44.16,44.18,44.11,44.12,335500.0,27.8227,27.8353,27.7912,27.7975,335500.0
2014-10-03 09:30:00,44.2,44.25,43.68,43.73,289100.0,27.8479,27.8794,27.5203,27.5518,289100.0
2014-10-03 09:40:00,43.73,43.75,43.63,43.68,357100.0,27.5518,27.5644,27.4888,27.5203,357100.0
2014-10-03 09:50:00,43.68,43.7,43.56,43.62,238300.0,27.5203,27.5329,27.4447,27.4825,238300.0
2014-10-03 10:00:00,43.62,43.81,43.61,43.76,388700.0,27.4825,27.6022,27.4762,27.5707,388700.0
2014-10-03 10:10:00,43.75,43.76,43.67,43.7,156800.0,27.5644,27.5707,27.514,27.5329,156800.0
2014-10-03 10:20:00,43.71,43.72,43.59,43.63,168700.0,27.5392,27.5455,27.4636,27.4888,168700.0
2014-10-03 10:30:00,43.63,43.7,43.59,43.64,116000.0,27.4888,27.5329,27.4636,27.4951,116000.0
2014-10-03 10:40:00,43.63,43.64,43.55,43.57,65600.0,27.4888,27.4951,27.4384,27.451,65600.0
2014-10-03 10:50:00,43.57,43.62,43.55,43.61,68400.0,27.451,27.4825,27.4384,27.4762,68400.0
2014-10-03 11:00:00,43.61,43.73,43.61,43.7,89000.0,27.4762,27.5518,27.4762,27.5329,89000.0
2014-10-03 11:10:00,43.71,43.74,43.7,43.72,49900.0,27.5392,27.5581,27.5329,27.5455,49900.0
2014-10-03 11:20:00,43.71,43.74,43.68,43.73,96400.0,27.5392,27.5581,27.5203,27.5518,96400.0
2014-10-03 11:30:00,43.73,43.83,43.72,43.82,84100.0,27.5518,27.6148,27.5455,27.6085,84100.0
2014-10-03 11:40:00,43.82,43.89,43.82,43.88,90000.0,27.6085,27.6526,27.6085,27.6463,90000.0
2014-10-03 11:50:00,43.87,43.95,43.84,43.95,93100.0,27.64,27.6904,27.6211,27.6904,93100.0
2014-10-03 12:00:00,43.95,43.95,43.87,43.88,88200.0,27.6904,27.6904,27.64,27.6463,88200.0
2014-10-03 12:10:00,43.88,43.89,43.86,43.86,55500.0,27.6463,27.6526,27.6337,27.6337,55500.0
2014-10-03 12:20:00,43.87,43.94,43.85,43.9,99600.0,27.64,27.6841,27.6274,27.6589,99600.0
2014-10-03 12:30:00,43.9,43.99,43.89,43.94,75600.0,27.6589,27.7156,27.6526,27.6841,75600.0
2014-10-03 12:40:00,43.94,44.02,43.94,43.99,43300.0,27.6841,27.7345,27.6841,27.7156,43300.0
2014-10-03 12:50:00,43.99,44.0,43.94,43.95,48800.0,27.7156,27.7219,27.6841,27.6904,48800.0
2014-10-03 13:00:00,43.95,43.98,43.94,43.96,50700.0,27.6904,27.7093,27.6841,27.6967,50700.0
2014-10-03 13:10:00,43.96,43.98,43.91,43.92,50200.0,27.6967,27.7093,27.6652,27.6715,50200.0
2014-10-03 13:20:00,43.92,43.93,43.89,43.91,81400.0,27.6715,27.6778,27.6526,27.6652,81400.0
2014-10-03 13:30:00,43.91,43.91,43.87,43.88,39300.0,27.6652,27.6652,27.64,27.6463,39300.0
2014-10-03 13:40:00,43.88,43.9,43.86,43.88,33300.0,27.6463,27.6589,27.6337,27.6463,33300.0
2014-10-03 13:50:00,43.88,43.96,43.88,43.95,88600.0,27.6463,27.6967,27.6463,27.6904,88600.0
2014-10-03 14:00:00,43.95,44.09,43.94,44.06,61800.0,27.6904,27.7786,27.6841,27.7597,61800.0
2014-10-03 14:10:00,44.07,44.12,44.07,44.09,60500.0,27.766,27.7975,27.766,27.7786,60500.0
2014-10-03 14:20:00,44.08,44.14,44.07,44.12,44100.0,27.7723,27.8101,27.766,27.7975,44100.0
2014-10-03 14:30:00,44.12,44.12,44.07,44.1,56700.0,27.7975,27.7975,27.766,27.7849,56700.0
2014-10-03 14:40:00,44.1,44.15,44.09,44.14,66200.0,27.7849,27.8164,27.7786,27.8101,66200.0
2014-10-03 14:50:00,44.13,44.18,44.12,44.17,74200.0,27.8038,27.8353,27.7975,27.829,74200.0
2014-10-03 15:00:00,44.16,44.21,44.15,44.18,154900.0,27.8227,27.8542,27.8164,27.8353,154900.0
2014-10-03 15:10:00,44.18,44.22,44.17,44.2,105700.0,27.8353,27.8605,27.829,27.8479,105700.0
2014-10-03 15:20:00,44.19,44.2,44.1,44.1,101800.0,27.8416,27.8479,27.7849,27.7849,101800.0
2014-10-03 15:30:00,44.11,44.18,44.09,44.17,113200.0,27.7912,27.8353,27.7786,27.829,113200.0
2014-10-03 15:40:00,44.17,44.25,44.15,44.24,187000.0,27.829,27.8794,27.8164,27.8731,187000.0
2014-10-03 15:50:00,44.24,44.25,44.12,44.13,425700.0,27.8731,27.8794,27.7975,27.8038,425700.0
2014-10-06 09:30:00,44.3,44.37,44.25,44.27,96600.0,27.9109,27.9551,27.8794,27.892,96600.0
2014-10-06 09:40:00,44.27,44.32,44.22,44.28,177200.0,27.892,27.9235,27.8605,27.8983,177200.0
2014-10-06 09:50:00,44.27,44.28,44.18,44.23,52400.0,27.892,27.8983,27.8353,27.8668,52400.0
2014-10-06 10:00:00,44.23,44.25,44.15,44.18,67500.0,27.8668,27.8794,27.8164,27.8353,67500.0
2014-10-06 10:10:00,44.17,44.28,44.15,44.26,93300.0,27.829,27.8983,27.8164,27.8857,93300.0
2014-10-06 10:20:00,44.27,44.32,44.25,44.28,53900.0,27.892,27.9235,27.8794,27.8983,53900.0
2014-10-06 10:30:00,44.28,44.28,44.19,44.2,54300.0,27.8983,27.8983,27.8416,27.8479,54300.0
2014-10-06 10:40:00,44.2,44.23,44.19,44.23,41700.0,27.8479,27.8668,27.8416,27.8668,41700.0
2014-10-06 10:50:00,44.22,44.26,44.2,44.22,49500.0,27.8605,27.8857,27.8479,27.8605,49500.0
2014-10-06 11:00:00,44.21,44.26,44.2,44.25,30500.0,27.8542,27.8857,27.8479,27.8794,30500.0
2014-10-06 11:10:00,44.26,44.27,44.19,44.2,67300.0,27.8857,27.892,27.8416,27.8479,67300.0
2014-10-06 11:20:00,44.19,44.21,44.18,44.18,71700.0,27.8416,27.8542,27.8353,27.8353,71700.0
2014-10-06 11:30:00,44.19,44.29,44.19,44.26,74200.0,27.8416,27.9046,27.8416,27.8857,74200.0
2014-10-06 11:40:00,44.26,44.27,44.11,44.11,90400.0,27.8857,27.892,27.7912,27.7912,90400.0
2014-10-06 11:50:00,44.12,44.12,44.0,44.03,62700.0,27.7975,27.7975,27.7219,27.7408,62700.0
2014-10-06 12:00:00,44.04,44.06,44.0,44.04,43600.0,27.7471,27.7597,27.7219,27.7471,43600.0
2014-10-06 12:10:00,44.04,44.06,44.01,44.04,22500.0,27.7471,27.7597,27.7282,27.7471,22500.0
2014-10-06 12:20:00,44.04,44.07,44.02,44.03,29200.0,27.7471,27.766,27.7345,27.7408,29200.0
2014-10-06 12:30:00,44.04,44.04,44.0,44.04,36900.0,27.7471,27.7471,27.7219,27.7471,36900.0
2014-10-06 12:40:00,44.03,44.03,43.97,43.97,34900.0,27.7408,27.7408,27.703,27.703,34900.0
2014-10-06 12:50:00,43.97,43.98,43.93,43.94,26300.0,27.703,27.7093,27.6778,27.6841,26300.0
2014-10-06 13:00:00,43.94,43.99,43.92,43.95,75800.0,27.6841,27.7156,27.6715,27.6904,75800.0
2014-10-06 13:10:00,43.96,44.03,43.93,44.02,25900.0,27.6967,27.7408,27.6778,27.7345,25900.0
2014-10-06 13:20:00,44.02,44.08,44.01,44.08,26100.0,27.7345,27.7723,27.7282,27.7723,26100.0
2014-10-06 13:30:00,44.07,44.1,44.05,44.09,22600.0,27.766,27.7849,27.7534,27.7786,22600.0
2014-10-06 13:40:00,44.09,44.1,44.05,44.05,25300.0,27.7786,27.7849,27.7534,27.7534,25300.0
2014-10-06 13:50:00,44.04,44.07,44.02,44.05,26200.0,27.7471,27.766,27.7345,27.7534,26200.0
2014-10-06 14:00:00,44.06,44.07,44.02,44.02,25100.0,27.7597,27.766,27.7345,27.7345,25100.0
2014-10-06 14:10:00,44.02,44.03,43.99,44.0,301500.0,27.7345,27.7408,27.7156,27.7219,301500.0
2014-10-06 14:20:00,44.0,44.06,43.99,44.02,183300.0,27.7219,27.7597,27.7156,27.7345,183300.0
2014-10-06 14:30:00,44.02,44.09,44.02,44.08,36100.0,27.7345,27.7786,27.7345,27.7723,36100.0
2014-10-06 14:40:00,44.08,44.09,44.05,44.05,35600.0,27.7723,27.7786,27.7534,27.7534,35600.0
2014-10-06 14:50:00,44.06,44.08,44.02,44.06,41800.0,27.7597,27.7723,27.7345,27.7597,41800.0
2014-10-06 15:00:00,44.05,44.05,43.99,44.01,62200.0,27.7534,27.7534,27.7156,27.7282,62200.0
2014-10-06 15:10:00,44.02,44.07,44.0,44.06,38500.0,27.7345,27.766,27.7219,27.7597,38500.0
2014-10-06 15:20:00,44.05,44.13,44.05,44.12,47300.0,27.7534,27.8038,27.7534,27.7975,47300.0
2014-10-06 15:30:00,44.12,44.15,44.08,44.15,71300.0,27.7975,27.8164,27.7723,27.8164,71300.0
2014-10-06 15:40:00,44.14,44.15,44.11,44.14,121200.0,27.8101,27.8164,27.7912,27.8101,121200.0
2014-10-06 15:50:00,44.14,44.14,44.07,44.07,395300.0,27.8101,27.8101,27.766,27.766,395300.0
2014-10-07 09:30:00,43.98,44.22,43.94,44.13,158200.0,27.7093,27.8605,27.6841,27.8038,158200.0
2014-10-07 09:40:00,44.13,44.21,43.96,44.21,131300.0,27.8038,27.8542,27.6967,27.8542,131300.0
2014-10-07 09:50:00,44.21,44.24,44.14,44.2,97800.0,27.8542,27.8731,27.8101,27.8479,97800.0
2014-10-07 10:00:00,44.2,44.31,44.11,44.13,93700.0,27.8479,27.9172,27.7912,27.8038,93700.0
2014-10-07 10:10:00,44.12,44.16,44.07,44.13,63100.0,27.7975,27.8227,27.766,27.8038,63100.0
2014-10-07 10:20:00,44.15,44.19,44.12,44.17,43300.0,27.8164,27.8416,27.7975,27.829,43300.0
2014-10-07 10:30:00,44.17,44.25,44.17,44.24,52300.0,27.829,27.8794,27.829,27.8731,52300.0
2014-10-07 10:40:00,44.23,44.3,44.22,44.27,70600.0,27.8668,27.9109,27.8605,27.892,70600.0
2014-10-07 10:50:00,44.27,44.32,44.26,44.27,75400.0,27.892,27.9235,27.8857,27.892,75400.0
2014-10-07 11:00:00,44.27,44.31,44.23,44.24,80800.0,27.892,27.9172,27.8668,27.8731,80800.0
2014-10-07 11:10:00,44.23,44.28,44.23,44.25,50400.0,27.8668,27.8983,27.8668,27.8794,50400.0
2014-10-07 11:20:00,44.24,44.27,44.22,44.23,95700.0,27.8731,27.892,27.8605,27.8668,95700.0
2014-10-07 11:30:00,44.23,44.24,44.18,44.21,118600.0,27.8668,27.8731,27.8353,27.8542,118600.0
2014-10-07 11:40:00,44.21,44.32,44.21,44.31,56100.0,27.8542,27.9235,27.8542,27.9172,56100.0
2014-10-07 11:50:00,44.31,44.32,44.29,44.29,49700.0,27.9172,27.9235,27.9046,27.9046,49700.0
2014-10-07 12:00:00,44.29,44.31,44.28,44.31,27600.0,27.9046,27.9172,27.8983,27.9172,27600.0
2014-10-07 12:10:00,44.31,44.37,44.31,44.36,52100.0,27.9172,27.9551,27.9172,27.9488,52100.0
2014-10-07 12:20:00,44.37,44.4,44.35,44.37,39500.0,27.9551,27.974,27.9425,27.9551,39500.0
2014-10-07 12:30:00,44.38,44.45,44.38,44.45,49900.0,27.9614,28.0055,27.9614,28.0055,49900.0
2014-10-07 12:40:00,44.44,44.49,44.39,44.4,62200.0,27.9992,28.0307,27.9677,27.974,62200.0
2014-10-07 12:50:00,44.39,44.49,44.37,44.49,59500.0,27.9677,28.0307,27.9551,28.0307,59500.0
2014-10-07 13:00:00,44.49,44.49,44.42,44.42,48200.0,28.0307,28.0307,27.9866,27.9866,48200.0
2014-10-07 13:10:00,44.43,44.53,44.43,44.5,99500.0,27.9929,28.0559,27.9929,28.037,99500.0
2014-10-07 13:20:00,44.49,44.53,44.49,44.51,88000.0,28.0307,28.0559,28.0307,28.0433,88000.0
2014-10-07 13:30:00,44.52,44.52,44.44,44.45,47200.0,28.0496,28.0496,27.9992,28.0055,47200.0
2014-10-07 13:40:00,44.44,44.46,44.42,44.44,28000.0,27.9992,28.0118,27.9866,27.9992,28000.0
2014-10-07 13:50:00,44.44,44.51,44.43,44.5,52500.0,27.9992,28.0433,27.9929,28.037,52500.0
2014-10-07 14:00:00,44.5,44.52,44.47,44.51,36200.0,28.037,28.0496,28.0181,28.0433,36200.0
2014-10-07 14:10:00,44.52,44.58,44.52,44.54,53200.0,28.0496,28.0874,28.0496,28.0622,53200.0
2014-10-07 14:20:00,44.55,44.55,44.41,44.41,65700.0,28.0685,28.0685,27.9803,27.9803,65700.0
2014-10-07 14:30:00,44.41,44.46,44.36,44.41,234200.0,27.9803,28.0118,27.9488,27.9803,234200.0
2014-10-07 14:40:00,44.41,44.43,44.38,44.39,66300.0,27.9803,27.9929,27.9614,27.9677,66300.0
2014-10-07 14:50:00,44.4,44.43,44.38,44.4,62600.0,27.974,27.9929,27.9614,27.974,62600.0
2014-10-07 15:00:00,44.39,44.4,44.34,44.37,184000.0,27.9677,27.974,27.9361,27.9551,184000.0
2014-10-07 15:10:00,44.36,44.37,44.28,44.28,85600.0,27.9488,27.9551,27.8983,27.8983,85600.0
2014-10-07 15:20:00,44.29,44.29,44.22,44.29,86500.0,27.9046,27.9046,27.8605,27.9046,86500.0
2014-10-07 15:30:00,44.28,44.29,44.19,44.19,109900.0,27.8983,27.9046,27.8416,27.8416,109900.0
2014-10-07 15:40:00,44.19,44.25,44.19,44.24,173400.0,27.8416,27.8794,27.8416,27.8731,173400.0
2014-10-07 15:50:00,44.25,44.25,44.12,44.12,675800.0,27.8794,27.8794,27.7975,27.7975,675800.0
2014-10-08 09:30:00,44.17,44.54,44.16,44.53,204100.0,27.829,28.0622,27.8227,28.0559,204100.0
2014-10-08 09:40:00,44.53,44.54,44.33,44.35,134900.0,28.0559,28.0622,27.9298,27.9425,134900.0
2014-10-08 09:50:00,44.35,44.48,44.28,44.48,100900.0,27.9425,28.0244,27.8983,28.0244,100900.0
2014-10-08 10:00:00,44.48,44.51,44.38,44.44,123200.0,28.0244,28.0433,27.9614,27.9992,123200.0
2014-10-08 10:10:00,44.45,44.58,44.45,44.55,146200.0,28.0055,28.0874,28.0055,28.0685,146200.0
2014-10-08 10:20:00,44.55,44.6,44.48,44.56,116700.0,28.0685,28.1,28.0244,28.0748,116700.0
2014-10-08 10:30:00,44.56,44.59,44.51,44.56,116100.0,28.0748,28.0937,28.0433,28.0748,116100.0
2014-10-08 10:40:00,44.56,44.58,44.47,44.5,81600.0,28.0748,28.0874,28.0181,28.037,81600.0
2014-10-08 10:50:00,44.5,44.53,44.47,44.53,175400.0,28.037,28.0559,28.0181,28.0559,175400.0
2014-10-08 11:00:00,44.53,44.62,44.53,44.57,154700.0,28.0559,28.1126,28.0559,28.0811,154700.0
2014-10-08 11:10:00,44.58,44.59,44.42,44.44,82700.0,28.0874,28.0937,27.9866,27.9992,82700.0
2014-10-08 11:20:00,44.44,44.51,44.42,44.48,126800.0,27.9992,28.0433,27.9866,28.0244,126800.0
2014-10-08 11:30:00,44.48,44.5,44.44,44.5,111600.0,28.0244,28.037,27.9992,28.037,111600.0
2014-10-08 11:40:00,44.49,44.61,44.49,44.6,92400.0,28.0307,28.1063,28.0307,28.1,92400.0
2014-10-08 11:50:00,44.61,44.67,44.6,44.66,132400.0,28.1063,28.1441,28.1,28.1378,132400.0
2014-10-08 12:00:00,44.65,44.72,44.65,44.7,113100.0,28.1315,28.1756,28.1315,28.163,113100.0
2014-10-08 12:10:00,44.71,44.72,44.67,44.7,103900.0,28.1693,28.1756,28.1441,28.163,103900.0
2014-10-08 12:20:00,44.7,44.72,44.65,44.65,56700.0,28.163,28.1756,28.1315,28.1315,56700.0
2014-10-08 12:30:00,44.65,44.65,44.55,44.57,51700.0,28.1315,28.1315,28.0685,28.0811,51700.0
2014-10-08 12:40:00,44.57,44.59,44.56,44.57,39600.0,28.0811,28.0937,28.0748,28.0811,39600.0
2014-10-08 12:50:00,44.58,44.58,44.54,44.55,38100.0,28.0874,28.0874,28.0622,28.0685,38100.0
2014-10-08 13:00:00,44.56,44.59,44.54,44.56,48500.0,28.0748,28.0937,28.0622,28.0748,48500.0
2014-10-08 13:10:00,44.56,44.59,44.55,44.58,31800.0,28.0748,28.0937,28.0685,28.0874,31800.0
2014-10-08 13:20:00,44.58,44.59,44.55,44.55,17200.0,28.0874,28.0937,28.0685,28.0685,17200.0
2014-10-08 13:30:00,44.54,44.57,44.5,44.57,36400.0,28.0622,28.0811,28.037,28.0811,36400.0
2014-10-08 13:40:00,44.56,44.66,44.56,44.64,52300.0,28.0748,28.1378,28.0748,28.1252,52300.0
2014-10-08 13:50:00,44.66,44.68,44.63,44.67,44600.0,28.1378,28.1504,28.1189,28.1441,44600.0
2014-10-08 14:00:00,44.68,44.88,44.68,44.87,231200.0,28.1504,28.2764,28.1504,28.2701,231200.0
2014-10-08 14:10:00,44.88,44.9,44.79,44.85,104700.0,28.2764,28.289,28.2197,28.2575,104700.0
2014-10-08 14:20:00,44.86,44.89,44.81,44.84,121100.0,28.2638,28.2827,28.2323,28.2512,121100.0
2014-10-08 14:30:00,44.84,44.93,44.81,44.89,265600.0,28.2512,28.3079,28.2323,28.2827,265600.0
2014-10-08 14:40:00,44.9,44.94,44.85,44.85,216600.0,28.289,28.3142,28.2575,28.2575,216600.0
2014-10-08 14:50:00,44.86,44.88,44.81,44.88,133500.0,28.2638,28.2764,28.2323,28.2764,133500.0
2014-10-08 15:00:00,44.88,44.91,44.86,44.88,178300.0,28.2764,28.2953,28.2638,28.2764,178300.0
2014-10-08 15:10:00,44.88,44.92,44.87,44.88,116600.0,28.2764,28.3016,28.2701,28.2764,116600.0
2014-10-08 15:20:00,44.88,44.97,44.87,44.97,181300.0,28.2764,28.3331,28.2701,28.3331,181300.0
2014-10-08 15:30:00,44.97,45.04,44.94,45.03,263700.0,28.3331,28.3772,28.3142,28.3709,263700.0
2014-10-08 15:40:00,45.03,45.1,45.02,45.05,233300.0,28.3709,28.415,28.3646,28.3835,233300.0
2014-10-08 15:50:00,45.05,45.07,45.02,45.04,470500.0,28.3835,28.3961,28.3646,28.3772,470500.0
2014-10-09 09:30:00,45.0,45.25,44.92,45.23,226400.0,28.352,28.5095,28.3016,28.4969,226400.0
2014-10-09 09:40:00,45.23,45.27,45.04,45.27,169100.0,28.4969,28.5221,28.3772,28.5221,169100.0
2014-10-09 09:50:00,45.27,45.34,45.23,45.28,221300.0,28.5221,28.5662,28.4969,28.5284,221300.0
2014-10-09 10:00:00,45.27,45.34,45.25,45.33,230800.0,28.5221,28.5662,28.5095,28.5599,230800.0
2014-10-09 10:10:00,45.34,45.41,45.3,45.37,166500.0,28.5662,28.6103,28.541,28.5851,166500.0
2014-10-09 10:20:00,45.37,45.37,45.29,45.32,116800.0,28.5851,28.5851,28.5347,28.5536,116800.0
2014-10-09 10:30:00,45.32,45.32,45.19,45.2,116800.0,28.5536,28.5536,28.4717,28.478,116800.0
2014-10-09 10:40:00,45.2,45.2,45.02,45.11,121500.0,28.478,28.478,28.3646,28.4213,121500.0
2014-10-09 10:50:00,45.11,45.18,45.08,45.15,81900.0,28.4213,28.4654,28.4024,28.4465,81900.0
2014-10-09 11:00:00,45.16,45.24,45.16,45.23,306800.0,28.4528,28.5032,28.4528,28.4969,306800.0
2014-10-09 11:10:00,45.23,45.24,45.19,45.2,144000.0,28.4969,28.5032,28.4717,28.478,144000.0
2014-10-09 11:20:00,45.2,45.24,45.15,45.2,418800.0,28.478,28.5032,28.4465,28.478,418800.0
2014-10-09 11:30:00,45.2,45.22,45.16,45.16,222900.0,28.478,28.4906,28.4528,28.4528,222900.0
2014-10-09 11:40:00,45.15,45.21,45.12,45.2,410800.0,28.4465,28.4843,28.4276,28.478,410800.0
2014-10-09 11:50:00,45.2,45.21,45.14,45.16,647000.0,28.478,28.4843,28.4402,28.4528,647000.0
2014-10-09 12:00:00,45.15,45.15,44.92,44.92,301600.0,28.4465,28.4465,28.3016,28.3016,301600.0
2014-10-09 12:10:00,44.92,45.02,44.83,45.02,429600.0,28.3016,28.3646,28.2449,28.3646,429600.0
2014-10-09 12:20:00,45.02,45.09,44.98,45.01,575100.0,28.3646,28.4087,28.3394,28.3583,575100.0
2014-10-09 12:30:00,45.01,45.08,44.99,45.04,181700.0,28.3583,28.4024,28.3457,28.3772,181700.0
2014-10-09 12:40:00,45.04,45.19,45.0,45.16,130800.0,28.3772,28.4717,28.352,28.4528,130800.0
2014-10-09 12:50:00,45.16,45.16,45.08,45.12,67400.0,28.4528,28.4528,28.4024,28.4276,67400.0
2014-10-09 13:00:00,45.12,45.13,45.04,45.05,93900.0,28.4276,28.4339,28.3772,28.3835,93900.0
2014-10-09 13:10:00,45.06,45.07,44.99,45.02,168200.0,28.3898,28.3961,28.3457,28.3646,168200.0
2014-10-09 13:20:00,45.02,45.09,44.99,45.0,93500.0,28.3646,28.4087,28.3457,28.352,93500.0
2014-10-09 13:30:00,45.0,45.14,44.99,45.14,313400.0,28.352,28.4402,28.3457,28.4402,313400.0
2014-10-09 13:40:00,45.14,45.15,45.07,45.07,102500.0,28.4402,28.4465,28.3961,28.3961,102500.0
2014-10-09 13:50:00,45.08,45.1,45.0,45.1,118300.0,28.4024,28.415,28.352,28.415,118300.0
2014-10-09 14:00:00,45.1,45.11,44.99,45.0,160800.0,28.415,28.4213,28.3457,28.352,160800.0
2014-10-09 14:10:00,45.01,45.05,45.0,45.04,148400.0,28.3583,28.3835,28.352,28.3772,148400.0
2014-10-09 14:20:00,45.04,45.08,45.0,45.04,153200.0,28.3772,28.4024,28.352,28.3772,153200.0
2014-10-09 14:30:00,45.04,45.05,44.99,45.02,169100.0,28.3772,28.3835,28.3457,28.3646,169100.0
2014-10-09 14:40:00,45.01,45.02,44.99,44.99,217700.0,28.3583,28.3646,28.3457,28.3457,217700.0
2014-10-09 14:50:00,44.99,45.03,44.99,45.0,262000.0,28.3457,28.3709,28.3457,28.352,262000.0
2014-10-09 15:00:00,45.0,45.02,44.95,44.95,167100.0,28.352,28.3646,28.3205,28.3205,167100.0
2014-10-09 15:10:00,44.96,45.02,44.94,44.95,194200.0,28.3268,28.3646,28.3142,28.3205,194200.0
2014-10-09 15:20:00,44.95,44.95,44.79,44.82,198100.0,28.3205,28.3205,28.2197,28.2386,198100.0
2014-10-09 15:30:00,44.82,44.93,44.82,44.9,179300.0,28.2386,28.3079,28.2386,28.289,179300.0
2014-10-09 15:40:00,44.9,44.91,44.8,44.82,265000.0,28.289,28.2953,28.226,28.2386,265000.0
2014-10-09 15:50:00,44.81,44.9,44.79,44.82,596900.0,28.2323,28.289,28.2197,28.2386,596900.0
2014-10-10 09:30:00,45.04,45.4,45.01,45.25,295100.0,28.3772,28.604,28.3583,28.5095,295100.0
2014-10-10 09:40:00,45.24,45.24,45.12,45.21,171100.0,28.5032,28.5032,28.4276,28.4843,171100.0
2014-10-10 09:50:00,45.2,45.26,45.19,45.25,212800.0,28.478,28.5158,28.4717,28.5095,212800.0
2014-10-10 10:00:00,45.25,45.25,45.15,45.16,207200.0,28.5095,28.5095,28.4465,28.4528,207200.0
2014-10-10 10:10:00,45.17,45.23,45.08,45.22,158800.0,28.4591,28.4969,28.4024,28.4906,158800.0
2014-10-10 10:20:00,45.22,45.31,45.21,45.3,301700.0,28.4906,28.5473,28.4843,28.541,301700.0
2014-10-10 10:30:00,45.31,45.31,44.95,44.96,210300.0,28.5473,28.5473,28.3205,28.3268,210300.0
2014-10-10 10:40:00,44.97,45.08,44.95,45.04,117600.0,28.3331,28.4024,28.3205,28.3772,117600.0
2014-10-10 10:50:00,45.04,45.23,45.03,45.2,148300.0,28.3772,28.4969,28.3709,28.478,148300.0
2014-10-10 11:00:00,45.21,45.24,45.13,45.21,116200.0,28.4843,28.5032,28.4339,28.4843,116200.0
2014-10-10 11:10:00,45.2,45.2,45.11,45.16,196100.0,28.478,28.478,28.4213,28.4528,196100.0
2014-10-10 11:20:00,45.16,45.18,45.11,45.12,161000.0,28.4528,28.4654,28.4213,28.4276,161000.0
2014-10-10 11:30:00,45.12,45.12,45.02,45.04,118400.0,28.4276,28.4276,28.3646,28.3772,118400.0
2014-10-10 11:40:00,45.05,45.11,45.0,45.11,140000.0,28.3835,28.4213,28.352,28.4213,140000.0
2014-10-10 11:50:00,45.11,45.15,45.09,45.12,89300.0,28.4213,28.4465,28.4087,28.4276,89300.0
2014-10-10 12:00:00,45.13,45.18,45.12,45.12,120500.0,28.4339,28.4654,28.4276,28.4276,120500.0
2014-10-10 12:10:00,45.12,45.18,45.12,45.15,92400.0,28.4276,28.4654,28.4276,28.4465,92400.0
2014-10-10 12:20:00,45.15,45.22,45.12,45.18,128500.0,28.4465,28.4906,28.4276,28.4654,128500.0
2014-10-10 12:30:00,45.18,45.26,45.17,45.17,267600.0,28.4654,28.5158,28.4591,28.4591,267600.0
2014-10-10 12:40:00,45.18,45.22,45.17,45.22,84800.0,28.4654,28.4906,28.4591,28.4906,84800.0
2014-10-10 12:50:00,45.22,45.25,45.16,45.17,99700.0,28.4906,28.5095,28.4528,28.4591,99700.0
2014-10-10 13:00:00,45.18,45.21,45.15,45.19,93500.0,28.4654,28.4843,28.4465,28.4717,93500.0
2014-10-10 13:10:00,45.2,45.25,45.18,45.24,90300.0,28.478,28.5095,28.4654,28.5032,90300.0
2014-10-10 13:20:00,45.23,45.25,45.18,45.19,58300.0,28.4969,28.5095,28.4654,28.4717,58300.0
2014-10-10 13:30:00,45.2,45.22,45.17,45.18,94600.0,28.478,28.4906,28.4591,28.4654,94600.0
2014-10-10 13:40:00,45.18,45.21,45.18,45.2,61400.0,28.4654,28.4843,28.4654,28.478,61400.0
2014-10-10 13:50:00,45.2,45.21,45.19,45.2,95400.0,28.478,28.4843,28.4717,28.478,95400.0
2014-10-10 14:00:00,45.21,45.3,45.2,45.29,83800.0,28.4843,28.541,28.478,28.5347,83800.0
2014-10-10 14:10:00,45.28,45.33,45.28,45.32,139900.0,28.5284,28.5599,28.5284,28.5536,139900.0
2014-10-10 14:20:00,45.33,45.33,45.3,45.3,88000.0,28.5599,28.5599,28.541,28.541,88000.0
2014-10-10 14:30:00,45.3,45.32,45.29,45.3,109900.0,28.541,28.5536,28.5347,28.541,109900.0
2014-10-10 14:40:00,45.3,45.3,45.25,45.28,73700.0,28.541,28.541,28.5095,28.5284,73700.0
2014-10-10 14:50:00,45.28,45.3,45.25,45.29,75000.0,28.5284,28.541,28.5095,28.5347,75000.0
2014-10-10 15:00:00,45.29,45.31,45.26,45.28,82500.0,28.5347,28.5473,28.5158,28.5284,82500.0
2014-10-10 15:10:00,45.28,45.31,45.21,45.24,112500.0,28.5284,28.5473,28.4843,28.5032,112500.0
2014-10-10 15:20:00,45.24,45.25,45.21,45.23,101000.0,28.5032,28.5095,28.4843,28.4969,101000.0
2014-10-10 15:30:00,45.23,45.24,45.17,45.2,156500.0,28.4969,28.5032,28.4591,28.478,156500.0
2014-10-10 15:40:00,45.19,45.2,45.1,45.11,216800.0,28.4717,28.478,28.415,28.4213,216800.0
2014-10-10 15:50:00,45.11,45.13,45.06,45.09,479700.0,28.4213,28.4339,28.3898,28.4087,479700.0
2014-10-13 09:30:00,44.99,45.36,44.98,45.34,202700.0,28.3457,28.5788,28.3394,28.5662,202700.0
2014-10-13 09:40:00,45.34,45.61,45.34,45.57,329300.0,28.5662,28.7363,28.5662,28.7111,329300.0
2014-10-13 09:50:00,45.57,45.75,45.55,45.66,383600.0,28.7111,28.8245,28.6985,28.7678,383600.0
2014-10-13 10:00:00,45.65,45.79,45.63,45.7,381900.0,28.7615,28.8497,28.7489,28.793,381900.0
2014-10-13 10:10:00,45.71,45.89,45.66,45.82,332300.0,28.7993,28.9127,28.7678,28.8686,332300.0
2014-10-13 10:20:00,45.82,45.94,45.81,45.9,345900.0,28.8686,28.9442,28.8623,28.919,345900.0
2014-10-13 10:30:00,45.9,46.0,45.89,45.97,382500.0,28.919,28.982,28.9127,28.9631,382500.0
2014-10-13 10:40:00,45.96,46.0,45.84,45.88,181000.0,28.9568,28.982,28.8812,28.9064,181000.0
2014-10-13 10:50:00,45.88,45.89,45.8,45.82,313800.0,28.9064,28.9127,28.856,28.8686,313800.0
2014-10-13 11:00:00,45.82,45.92,45.79,45.89,155200.0,28.8686,28.9316,28.8497,28.9127,155200.0
2014-10-13 11:10:00,45.9,46.0,45.86,45.97,164800.0,28.919,28.982,28.8938,28.9631,164800.0
2014-10-13 11:20:00,45.96,45.98,45.86,45.87,190000.0,28.9568,28.9694,28.8938,28.9001,190000.0
2014-10-13 11:30:00,45.87,45.95,45.68,45.73,247400.0,28.9001,28.9505,28.7804,28.8119,247400.0
2014-10-13 11:40:00,45.73,45.78,45.65,45.75,182700.0,28.8119,28.8434,28.7615,28.8245,182700.0
2014-10-13 11:50:00,45.75,45.85,45.73,45.84,165200.0,28.8245,28.8875,28.8119,28.8812,165200.0
2014-10-13 12:00:00,45.84,45.89,45.84,45.88,105200.0,28.8812,28.9127,28.8812,28.9064,105200.0
2014-10-13 12:10:00,45.88,45.94,45.83,45.93,125700.0,28.9064,28.9442,28.8749,28.9379,125700.0
2014-10-13 12:20:00,45.93,45.99,45.91,45.99,109900.0,28.9379,28.9757,28.9253,28.9757,109900.0
2014-10-13 12:30:00,45.99,46.05,45.99,46.04,565600.0,28.9757,29.0135,28.9757,29.0072,565600.0
2014-10-13 12:40:00,46.04,46.13,46.01,46.1,199600.0,29.0072,29.0639,28.9883,29.045,199600.0
2014-10-13 12:50:00,46.09,46.09,46.01,46.03,142500.0,29.0387,29.0387,28.9883,29.0009,142500.0
2014-10-13 13:00:00,46.03,46.03,45.97,46.01,98000.0,29.0009,29.0009,28.9631,28.9883,98000.0
2014-10-13 13:10:00,46.01,46.08,45.99,46.04,252300.0,28.9883,29.0324,28.9757,29.0072,252300.0
2014-10-13 13:20:00,46.04,46.15,46.03,46.14,120800.0,29.0072,29.0765,29.0009,29.0702,120800.0
2014-10-13 13:30:00,46.13,46.17,46.07,46.12,109100.0,29.0639,29.0891,29.0261,29.0576,109100.0
2014-10-13 13:40:00,46.12,46.23,46.11,46.21,155700.0,29.0576,29.1269,29.0513,29.1143,155700.0
2014-10-13 13:50:00,46.2,46.22,46.19,46.2,151800.0,29.108,29.1206,29.1017,29.108,151800.0
2014-10-13 14:00:00,46.2,46.21,46.14,46.18,219700.0,29.108,29.1143,29.0702,29.0954,219700.0
2014-10-13 14:10:00,46.19,46.25,46.19,46.23,243000.0,29.1017,29.1395,29.1017,29.1269,243000.0
2014-10-13 14:20:00,46.23,46.44,46.21,46.43,251500.0,29.1269,29.2592,29.1143,29.2529,251500.0
2014-10-13 14:30:00,46.44,46.48,46.34,46.36,527600.0,29.2592,29.2844,29.1962,29.2088,527600.0
2014-10-13 14:40:00,46.36,46.36,46.28,46.3,97500.0,29.2088,29.2088,29.1584,29.171,97500.0
2014-10-13 14:50:00,46.3,46.3,46.22,46.23,182200.0,29.171,29.171,29.1206,29.1269,182200.0
2014-10-13 15:00:00,46.24,46.28,46.23,46.23,158400.0,29.1332,29.1584,29.1269,29.1269,158400.0
2014-10-13 15:10:00,46.24,46.26,46.14,46.16,181600.0,29.1332,29.1458,29.0702,29.0828,181600.0
2014-10-13 15:20:00,46.16,46.18,46.07,46.15,200600.0,29.0828,29.0954,29.0261,29.0765,200600.0
2014-10-13 15:30:00,46.15,46.15,45.96,46.02,370500.0,29.0765,29.0765,28.9568,28.9946,370500.0
2014-10-13 15:40:00,46.01,46.09,45.87,45.91,574000.0,28.9883,29.0387,28.9001,28.9253,574000.0
2014-10-13 15:50:00,45.91,45.96,45.79,45.84,684500.0,28.9253,28.9568,28.8497,28.8812,684500.0
2014-10-14 09:30:00,46.14,46.3,46.01,46.23,330100.0,29.0702,29.171,28.9883,29.1269,330100.0
2014-10-14 09:40:00,46.24,46.35,46.16,46.21,394100.0,29.1332,29.2025,29.0828,29.1143,394100.0
2014-10-14 09:50:00,46.21,46.57,46.2,46.55,567300.0,29.1143,29.3411,29.108,29.3285,567300.0
2014-10-14 10:00:00,46.55,46.65,46.53,46.57,491200.0,29.3285,29.3916,29.3159,29.3411,491200.0
2014-10-14 10:10:00,46.57,46.62,46.48,46.59,295900.0,29.3411,29.3727,29.2844,29.3537,295900.0
2014-10-14 10:20:00,46.59,46.67,46.53,46.63,430400.0,29.3537,29.4042,29.3159,29.379,430400.0
2014-10-14 10:30:00,46.63,46.78,46.63,46.77,448600.0,29.379,29.4735,29.379,29.4672,448600.0
2014-10-14 10:40:00,46.77,46.97,46.76,46.97,452100.0,29.4672,29.5932,29.4609,29.5932,452100.0
2014-10-14 10:50:00,46.97,47.16,46.95,47.16,480000.0,29.5932,29.7129,29.5806,29.7129,480000.0
2014-10-14 11:00:00,47.17,47.3,47.16,47.28,455400.0,29.7192,29.8011,29.7129,29.7885,455400.0
2014-10-14 11:10:00,47.27,47.31,47.19,47.2,267900.0,29.7822,29.8074,29.7318,29.7381,267900.0
2014-10-14 11:20:00,47.21,47.25,46.91,46.93,258000.0,29.7444,29.7696,29.5554,29.568,258000.0
2014-10-14 11:30:00,46.94,46.96,46.62,46.64,321200.0,29.5743,29.5869,29.3727,29.3853,321200.0
2014-10-14 11:40:00,46.62,46.74,46.61,46.74,213200.0,29.3727,29.4483,29.3663,29.4483,213200.0
2014-10-14 11:50:00,46.75,46.89,46.75,46.8,124700.0,29.4546,29.5428,29.4546,29.4861,124700.0
2014-10-14 12:00:00,46.8,46.97,46.8,46.95,151900.0,29.4861,29.5932,29.4861,29.5806,151900.0
2014-10-14 12:10:00,46.94,46.98,46.84,46.87,117400.0,29.5743,29.5995,29.5113,29.5302,117400.0
2014-10-14 12:20:00,46.86,46.91,46.8,46.82,154800.0,29.5239,29.5554,29.4861,29.4987,154800.0
2014-10-14 12:30:00,46.82,46.84,46.68,46.8,189000.0,29.4987,29.5113,29.4105,29.4861,189000.0
2014-10-14 12:40:00,46.81,46.93,46.81,46.91,122000.0,29.4924,29.568,29.4924,29.5554,122000.0
2014-10-14 12:50:00,46.91,46.91,46.76,46.81,149800.0,29.5554,29.5554,29.4609,29.4924,149800.0
2014-10-14 13:00:00,46.8,46.91,46.79,46.84,90400.0,29.4861,29.5554,29.4798,29.5113,90400.0
2014-10-14 13:10:00,46.84,46.86,46.79,46.83,76200.0,29.5113,29.5239,29.4798,29.505,76200.0
2014-10-14 13:20:00,46.82,46.83,46.76,46.79,79500.0,29.4987,29.505,29.4609,29.4798,79500.0
2014-10-14 13:30:00,46.78,46.79,46.69,46.74,115100.0,29.4735,29.4798,29.4168,29.4483,115100.0
2014-10-14 13:40:00,46.74,46.77,46.65,46.69,108700.0,29.4483,29.4672,29.3916,29.4168,108700.0
2014-10-14 13:50:00,46.69,46.77,46.69,46.75,69400.0,29.4168,29.4672,29.4168,29.4546,69400.0
2014-10-14 14:00:00,46.76,46.83,46.74,46.76,95400.0,29.4609,29.505,29.4483,29.4609,95400.0
2014-10-14 14:10:00,46.76,46.82,46.75,46.78,85000.0,29.4609,29.4987,29.4546,29.4735,85000.0
2014-10-14 14:20:00,46.78,46.8,46.71,46.78,116500.0,29.4735,29.4861,29.4294,29.4735,116500.0
2014-10-14 14:30:00,46.79,46.93,46.74,46.91,156800.0,29.4798,29.568,29.4483,29.5554,156800.0
2014-10-14 14:40:00,46.91,46.98,46.89,46.98,214000.0,29.5554,29.5995,29.5428,29.5995,214000.0
2014-10-14 14:50:00,46.98,46.99,46.81,46.87,171000.0,29.5995,29.6058,29.4924,29.5302,171000.0
2014-10-14 15:00:00,46.88,46.94,46.8,46.88,218500.0,29.5365,29.5743,29.4861,29.5365,218500.0
2014-10-14 15:10:00,46.89,46.93,46.75,46.76,192100.0,29.5428,29.568,29.4546,29.4609,192100.0
2014-10-14 15:20:00,46.75,46.76,46.57,46.73,308300.0,29.4546,29.4609,29.3411,29.442,308300.0
2014-10-14 15:30:00,46.73,46.91,46.69,46.91,361000.0,29.442,29.5554,29.4168,29.5554,361000.0
2014-10-14 15:40:00,46.91,46.96,46.85,46.89,578200.0,29.5554,29.5869,29.5176,29.5428,578200.0
2014-10-14 15:50:00,46.88,46.97,46.88,46.9,758300.0,29.5365,29.5932,29.5365,29.5491,758300.0
2014-10-15 09:30:00,46.76,47.68,46.72,47.49,857000.0,29.4609,30.0405,29.4357,29.9208,857000.0
2014-10-15 09:40:00,47.5,47.55,47.11,47.13,606900.0,29.9271,29.9586,29.6814,29.694,606900.0
2014-10-15 09:50:00,47.13,47.34,46.96,46.96,342000.0,29.694,29.8263,29.5869,29.5869,342000.0
2014-10-15 10:00:00,46.97,47.11,46.93,46.94,299300.0,29.5932,29.6814,29.568,29.5743,299300.0
2014-10-15 10:10:00,46.94,47.09,46.86,46.86,334400.0,29.5743,29.6688,29.5239,29.5239,334400.0
2014-10-15 10:20:00,46.86,46.93,46.74,46.74,235500.0,29.5239,29.568,29.4483,29.4483,235500.0
2014-10-15 10:30:00,46.74,46.74,46.59,46.69,237700.0,29.4483,29.4483,29.3537,29.4168,237700.0
2014-10-15 10:40:00,46.7,46.77,46.61,46.65,331000.0,29.4231,29.4672,29.3663,29.3916,331000.0
2014-10-15 10:50:00,46.66,46.71,46.53,46.67,166700.0,29.3979,29.4294,29.3159,29.4042,166700.0
2014-10-15 11:00:00,46.67,46.86,46.66,46.85,134400.0,29.4042,29.5239,29.3979,29.5176,134400.0
2014-10-15 11:10:00,46.85,46.86,46.72,46.79,157700.0,29.5176,29.5239,29.4357,29.4798,157700.0
2014-10-15 11:20:00,46.79,46.8,46.72,46.78,125400.0,29.4798,29.4861,29.4357,29.4735,125400.0
2014-10-15 11:30:00,46.79,46.86,46.72,46.72,293100.0,29.4798,29.5239,29.4357,29.4357,293100.0
2014-10-15 11:40:00,46.71,46.72,46.45,46.46,193000.0,29.4294,29.4357,29.2655,29.2718,193000.0
2014-10-15 11:50:00,46.46,46.62,46.46,46.51,240100.0,29.2718,29.3727,29.2718,29.3033,240100.0
2014-10-15 12:00:00,46.51,46.56,46.42,46.49,147700.0,29.3033,29.3348,29.2466,29.2907,147700.0
2014-10-15 12:10:00,46.49,46.57,46.31,46.36,147200.0,29.2907,29.3411,29.1773,29.2088,147200.0
2014-10-15 12:20:00,46.37,46.47,46.36,46.38,139400.0,29.2151,29.2781,29.2088,29.2214,139400.0
2014-10-15 12:30:00,46.38,46.52,46.37,46.49,150200.0,29.2214,29.3096,29.2151,29.2907,150200.0
2014-10-15 12:40:00,46.49,46.51,46.36,46.36,131500.0,29.2907,29.3033,29.2088,29.2088,131500.0
2014-10-15 12:50:00,46.37,46.37,46.2,46.21,142000.0,29.2151,29.2151,29.108,29.1143,142000.0
2014-10-15 13:00:00,46.21,46.31,46.19,46.31,130100.0,29.1143,29.1773,29.1017,29.1773,130100.0
2014-10-15 13:10:00,46.3,46.32,45.97,45.99,189600.0,29.171,29.1836,28.9631,28.9757,189600.0
2014-10-15 13:20:00,45.99,46.0,45.82,46.0,317100.0,28.9757,28.982,28.8686,28.982,317100.0
2014-10-15 13:30:00,46.0,46.14,46.0,46.12,165600.0,28.982,29.0702,28.982,29.0576,165600.0
2014-10-15 13:40:00,46.12,46.21,46.07,46.18,135300.0,29.0576,29.1143,29.0261,29.0954,135300.0
2014-10-15 13:50:00,46.18,46.22,46.08,46.08,115000.0,29.0954,29.1206,29.0324,29.0324,115000.0
2014-10-15 14:00:00,46.08,46.12,45.98,46.11,157600.0,29.0324,29.0576,28.9694,29.0513,157600.0
2014-10-15 14:10:00,46.11,46.44,46.11,46.4,182700.0,29.0513,29.2592,29.0513,29.234,182700.0
2014-10-15 14:20:00,46.4,46.45,46.27,46.36,170500.0,29.234,29.2655,29.1521,29.2088,170500.0
2014-10-15 14:30:00,46.36,46.54,46.32,46.53,141700.0,29.2088,29.3222,29.1836,29.3159,141700.0
2014-10-15 14:40:00,46.54,46.56,46.46,46.54,224000.0,29.3222,29.3348,29.2718,29.3222,224000.0
2014-10-15 14:50:00,46.53,46.69,46.51,46.68,325000.0,29.3159,29.4168,29.3033,29.4105,325000.0
2014-10-15 15:00:00,46.67,46.75,46.56,46.74,267800.0,29.4042,29.4546,29.3348,29.4483,267800.0
2014-10-15 15:10:00,46.74,46.83,46.48,46.56,375600.0,29.4483,29.505,29.2844,29.3348,375600.0
2014-10-15 15:20:00,46.56,46.81,46.49,46.81,242100.0,29.3348,29.4924,29.2907,29.4924,242100.0
2014-10-15 15:30:00,46.82,46.93,46.73,46.86,389900.0,29.4987,29.568,29.442,29.5239,389900.0
2014-10-15 15:40:00,46.87,46.95,46.72,46.73,476500.0,29.5302,29.5806,29.4357,29.442,476500.0
2014-10-15 15:50:00,46.73,46.87,46.69,46.85,846200.0,29.442,29.5302,29.4168,29.5176,846200.0
2014-10-16 09:30:00,46.37,46.62,46.21,46.62,263600.0,29.2151,29.3727,29.1143,29.3727,263600.0
2014-10-16 09:40:00,46.62,46.62,46.28,46.51,238500.0,29.3727,29.3727,29.1584,29.3033,238500.0
2014-10-16 09:50:00,46.52,46.7,46.4,46.56,154800.0,29.3096,29.4231,29.234,29.3348,154800.0
2014-10-16 10:00:00,46.57,46.65,46.33,46.43,297600.0,29.3411,29.3916,29.1899,29.2529,297600.0
2014-10-16 10:10:00,46.44,46.55,45.93,45.95,402300.0,29.2592,29.3285,28.9379,28.9505,402300.0
2014-10-16 10:20:00,45.96,46.62,45.95,46.51,510500.0,28.9568,29.3727,28.9505,29.3033,510500.0
2014-10-16 10:30:00,46.51,46.62,46.45,46.57,234600.0,29.3033,29.3727,29.2655,29.3411,234600.0
2014-10-16 10:40:00,46.57,46.58,46.32,46.35,343200.0,29.3411,29.3474,29.1836,29.2025,343200.0
2014-10-16 10:50:00,46.35,46.35,46.07,46.08,324500.0,29.2025,29.2025,29.0261,29.0324,324500.0
2014-10-16 11:00:00,46.08,46.27,45.95,46.25,400200.0,29.0324,29.1521,28.9505,29.1395,400200.0
2014-10-16 11:10:00,46.26,46.37,46.22,46.26,181400.0,29.1458,29.2151,29.1206,29.1458,181400.0
2014-10-16 11:20:00,46.26,46.43,46.21,46.37,224200.0,29.1458,29.2529,29.1143,29.2151,224200.0
2014-10-16 11:30:00,46.37,46.46,46.29,46.3,166300.0,29.2151,29.2718,29.1647,29.171,166300.0
2014-10-16 11:40:00,46.29,46.31,46.13,46.15,131100.0,29.1647,29.1773,29.0639,29.0765,131100.0
2014-10-16 11:50:00,46.15,46.21,46.07,46.07,253000.0,29.0765,29.1143,29.0261,29.0261,253000.0
2014-10-16 12:00:00,46.09,46.18,45.9,46.16,235500.0,29.0387,29.0954,28.919,29.0828,235500.0
2014-10-16 12:10:00,46.16,46.23,46.13,46.21,127900.0,29.0828,29.1269,29.0639,29.1143,127900.0
2014-10-16 12:20:00,46.21,46.43,46.2,46.37,76100.0,29.1143,29.2529,29.108,29.2151,76100.0
2014-10-16 12:30:00,46.36,46.39,46.26,46.33,84900.0,29.2088,29.2277,29.1458,29.1899,84900.0
2014-10-16 12:40:00,46.33,46.37,46.26,46.29,78900.0,29.1899,29.2151,29.1458,29.1647,78900.0
2014-10-16 12:50:00,46.29,46.34,46.21,46.22,170600.0,29.1647,29.1962,29.1143,29.1206,170600.0
2014-10-16 13:00:00,46.21,46.24,46.15,46.18,179900.0,29.1143,29.1332,29.0765,29.0954,179900.0
2014-10-16 13:10:00,46.18,46.18,45.97,46.04,218300.0,29.0954,29.0954,28.9631,29.0072,218300.0
2014-10-16 13:20:00,46.04,46.25,46.03,46.24,255700.0,29.0072,29.1395,29.0009,29.1332,255700.0
2014-10-16 13:30:00,46.23,46.28,46.11,46.25,118900.0,29.1269,29.1584,29.0513,29.1395,118900.0
2014-10-16 13:40:00,46.24,46.31,46.21,46.23,101500.0,29.1332,29.1773,29.1143,29.1269,101500.0
2014-10-16 13:50:00,46.23,46.23,46.1,46.14,111600.0,29.1269,29.1269,29.045,29.0702,111600.0
2014-10-16 14:00:00,46.13,46.25,46.08,46.23,127300.0,29.0639,29.1395,29.0324,29.1269,127300.0
2014-10-16 14:10:00,46.23,46.24,46.05,46.09,343200.0,29.1269,29.1332,29.0135,29.0387,343200.0
2014-10-16 14:20:00,46.09,46.09,45.96,46.07,186800.0,29.0387,29.0387,28.9568,29.0261,186800.0
2014-10-16 14:30:00,46.07,46.12,46.0,46.08,171800.0,29.0261,29.0576,28.982,29.0324,171800.0
2014-10-16 14:40:00,46.08,46.14,45.99,46.01,209200.0,29.0324,29.0702,28.9757,28.9883,209200.0
2014-10-16 14:50:00,46.01,46.23,46.01,46.16,281000.0,28.9883,29.1269,28.9883,29.0828,281000.0
2014-10-16 15:00:00,46.16,46.23,46.07,46.19,202500.0,29.0828,29.1269,29.0261,29.1017,202500.0
2014-10-16 15:10:00,46.2,46.39,46.19,46.28,170300.0,29.108,29.2277,29.1017,29.1584,170300.0
2014-10-16 15:20:00,46.28,46.35,46.22,46.34,150800.0,29.1584,29.2025,29.1206,29.1962,150800.0
2014-10-16 15:30:00,46.34,46.37,46.23,46.3,226800.0,29.1962,29.2151,29.1269,29.171,226800.0
2014-10-16 15:40:00,46.3,46.48,46.29,46.41,314600.0,29.171,29.2844,29.1647,29.2403,314600.0
2014-10-16 15:50:00,46.42,46.48,46.34,46.37,651300.0,29.2466,29.2844,29.1962,29.2151,651300.0
2014-10-17 09:30:00,46.49,46.54,45.81,45.85,778200.0,29.2907,29.3222,28.8623,28.8875,778200.0
2014-10-17 09:40:00,45.86,45.87,45.52,45.58,764200.0,28.8938,28.9001,28.6796,28.7174,764200.0
2014-10-17 09:50:00,45.57,46.0,45.53,45.81,212900.0,28.7111,28.982,28.6859,28.8623,212900.0
2014-10-17 10:00:00,45.81,46.01,45.8,45.91,192400.0,28.8623,28.9883,28.856,28.9253,192400.0
2014-10-17 10:10:00,45.93,46.02,45.75,46.01,260100.0,28.9379,28.9946,28.8245,28.9883,260100.0
2014-10-17 10:20:00,46.01,46.05,45.87,45.97,121500.0,28.9883,29.0135,28.9001,28.9631,121500.0
2014-10-17 10:30:00,45.98,46.16,45.98,46.02,172400.0,28.9694,29.0828,28.9694,28.9946,172400.0
2014-10-17 10:40:00,46.03,46.09,45.94,45.95,163600.0,29.0009,29.0387,28.9442,28.9505,163600.0
2014-10-17 10:50:00,45.95,45.98,45.86,45.95,362200.0,28.9505,28.9694,28.8938,28.9505,362200.0
2014-10-17 11:00:00,45.95,46.03,45.87,46.03,102800.0,28.9505,29.0009,28.9001,29.0009,102800.0
2014-10-17 11:10:00,46.02,46.19,46.02,46.15,107000.0,28.9946,29.1017,28.9946,29.0765,107000.0
2014-10-17 11:20:00,46.16,46.21,46.08,46.15,176500.0,29.0828,29.1143,29.0324,29.0765,176500.0
2014-10-17 11:30:00,46.16,46.26,46.14,46.21,120300.0,29.0828,29.1458,29.0702,29.1143,120300.0
2014-10-17 11:40:00,46.21,46.29,46.18,46.27,61300.0,29.1143,29.1647,29.0954,29.1521,61300.0
2014-10-17 11:50:00,46.26,46.29,46.2,46.2,74300.0,29.1458,29.1647,29.108,29.108,74300.0
2014-10-17 12:00:00,46.21,46.21,46.09,46.1,177700.0,29.1143,29.1143,29.0387,29.045,177700.0
2014-10-17 12:10:00,46.1,46.1,45.96,46.0,111100.0,29.045,29.045,28.9568,28.982,111100.0
2014-10-17 12:20:00,46.0,46.01,45.96,45.97,136800.0,28.982,28.9883,28.9568,28.9631,136800.0
2014-10-17 12:30:00,45.98,45.98,45.87,45.91,231200.0,28.9694,28.9694,28.9001,28.9253,231200.0
2014-10-17 12:40:00,45.9,45.9,45.78,45.84,158900.0,28.919,28.919,28.8434,28.8812,158900.0
2014-10-17 12:50:00,45.84,45.9,45.75,45.86,178400.0,28.8812,28.919,28.8245,28.8938,178400.0
2014-10-17 13:00:00,45.86,45.97,45.85,45.93,124800.0,28.8938,28.9631,28.8875,28.9379,124800.0
2014-10-17 13:10:00,45.93,45.97,45.86,45.91,80700.0,28.9379,28.9631,28.8938,28.9253,80700.0
2014-10-17 13:20:00,45.91,45.93,45.85,45.89,85700.0,28.9253,28.9379,28.8875,28.9127,85700.0
2014-10-17 13:30:00,45.88,46.02,45.85,46.02,90500.0,28.9064,28.9946,28.8875,28.9946,90500.0
2014-10-17 13:40:00,46.01,46.06,45.95,45.96,88500.0,28.9883,29.0198,28.9505,28.9568,88500.0
2014-10-17 13:50:00,45.97,46.09,45.94,46.03,201400.0,28.9631,29.0387,28.9442,29.0009,201400.0
2014-10-17 14:00:00,46.02,46.03,45.85,45.88,234500.0,28.9946,29.0009,28.8875,28.9064,234500.0
2014-10-17 14:10:00,45.88,45.97,45.88,45.93,107800.0,28.9064,28.9631,28.9064,28.9379,107800.0
2014-10-17 14:20:00,45.92,46.05,45.88,46.04,130200.0,28.9316,29.0135,28.9064,29.0072,130200.0
2014-10-17 14:30:00,46.05,46.05,45.93,45.94,147600.0,29.0135,29.0135,28.9379,28.9442,147600.0
2014-10-17 14:40:00,45.93,46.05,45.93,46.04,139100.0,28.9379,29.0135,28.9379,29.0072,139100.0
2014-10-17 14:50:00,46.03,46.07,45.94,46.07,111400.0,29.0009,29.0261,28.9442,29.0261,111400.0
2014-10-17 15:00:00,46.08,46.09,45.9,46.05,159200.0,29.0324,29.0387,28.919,29.0135,159200.0
2014-10-17 15:10:00,46.06,46.17,46.06,46.09,163700.0,29.0198,29.0891,29.0198,29.0387,163700.0
2014-10-17 15:20:00,46.09,46.14,46.06,46.1,153500.0,29.0387,29.0702,29.0198,29.045,153500.0
2014-10-17 15:30:00,46.1,46.21,46.1,46.19,220900.0,29.045,29.1143,29.045,29.1017,220900.0
2014-10-17 15:40:00,46.19,46.25,46.17,46.17,275900.0,29.1017,29.1395,29.0891,29.0891,275900.0
2014-10-17 15:50:00,46.17,46.31,46.14,46.21,780100.0,29.0891,29.1773,29.0702,29.1143,780100.0
2014-10-20 09:30:00,46.25,46.41,46.22,46.3,270100.0,29.1395,29.2403,29.1206,29.171,270100.0
2014-10-20 09:40:00,46.29,46.57,46.22,46.53,216600.0,29.1647,29.3411,29.1206,29.3159,216600.0
2014-10-20 09:50:00,46.53,46.55,46.38,46.45,105500.0,29.3159,29.3285,29.2214,29.2655,105500.0
2014-10-20 10:00:00,46.46,46.5,46.35,46.4,102800.0,29.2718,29.297,29.2025,29.234,102800.0
2014-10-20 10:10:00,46.39,46.5,46.38,46.41,107400.0,29.2277,29.297,29.2214,29.2403,107400.0
2014-10-20 10:20:00,46.41,46.57,46.41,46.55,133500.0,29.2403,29.3411,29.2403,29.3285,133500.0
2014-10-20 10:30:00,46.56,46.63,46.53,46.53,241100.0,29.3348,29.379,29.3159,29.3159,241100.0
2014-10-20 10:40:00,46.53,46.66,46.49,46.57,211100.0,29.3159,29.3979,29.2907,29.3411,211100.0
2014-10-20 10:50:00,46.57,46.58,46.49,46.55,70100.0,29.3411,29.3474,29.2907,29.3285,70100.0
2014-10-20 11:00:00,46.55,46.68,46.53,46.68,127900.0,29.3285,29.4105,29.3159,29.4105,127900.0
2014-10-20 11:10:00,46.68,46.75,46.65,46.72,71800.0,29.4105,29.4546,29.3916,29.4357,71800.0
2014-10-20 11:20:00,46.72,46.91,46.71,46.74,291700.0,29.4357,29.5554,29.4294,29.4483,291700.0
2014-10-20 11:30:00,46.74,46.83,46.7,46.8,58300.0,29.4483,29.505,29.4231,29.4861,58300.0
2014-10-20 11:40:00,46.79,46.85,46.75,46.85,116700.0,29.4798,29.5176,29.4546,29.5176,116700.0
2014-10-20 11:50:00,46.84,46.9,46.81,46.86,107000.0,29.5113,29.5491,29.4924,29.5239,107000.0
2014-10-20 12:00:00,46.86,46.86,46.75,46.78,139200.0,29.5239,29.5239,29.4546,29.4735,139200.0
2014-10-20 12:10:00,46.78,46.86,46.73,46.75,120200.0,29.4735,29.5239,29.442,29.4546,120200.0
2014-10-20 12:20:00,46.75,46.77,46.65,46.68,81100.0,29.4546,29.4672,29.3916,29.4105,81100.0
2014-10-20 12:30:00,46.68,46.78,46.63,46.78,128400.0,29.4105,29.4735,29.379,29.4735,128400.0
2014-10-20 12:40:00,46.79,46.83,46.77,46.77,63900.0,29.4798,29.505,29.4672,29.4672,63900.0
2014-10-20 12:50:00,46.78,46.83,46.72,46.76,38700.0,29.4735,29.505,29.4357,29.4609,38700.0
2014-10-20 13:00:00,46.75,46.83,46.75,46.79,38100.0,29.4546,29.505,29.4546,29.4798,38100.0
2014-10-20 13:10:00,46.79,46.83,46.72,46.83,111000.0,29.4798,29.505,29.4357,29.505,111000.0
2014-10-20 13:20:00,46.82,46.87,46.81,46.81,55400.0,29.4987,29.5302,29.4924,29.4924,55400.0
2014-10-20 13:30:00,46.81,46.82,46.76,46.79,45100.0,29.4924,29.4987,29.4609,29.4798,45100.0
2014-10-20 13:40:00,46.79,46.84,46.74,46.76,87900.0,29.4798,29.5113,29.4483,29.4609,87900.0
2014-10-20 13:50:00,46.76,46.82,46.74,46.76,98100.0,29.4609,29.4987,29.4483,29.4609,98100.0
2014-10-20 14:00:00,46.77,46.84,46.76,46.8,79600.0,29.4672,29.5113,29.4609,29.4861,79600.0
2014-10-20 14:10:00,46.8,46.86,46.75,46.77,80800.0,29.4861,29.5239,29.4546,29.4672,80800.0
2014-10-20 14:20:00,46.77,46.8,46.73,46.76,51200.0,29.4672,29.4861,29.442,29.4609,51200.0
2014-10-20 14:30:00,46.76,46.78,46.72,46.77,80700.0,29.4609,29.4735,29.4357,29.4672,80700.0
2014-10-20 14:40:00,46.77,46.83,46.77,46.79,64900.0,29.4672,29.505,29.4672,29.4798,64900.0
2014-10-20 14:50:00,46.79,46.8,46.77,46.79,81600.0,29.4798,29.4861,29.4672,29.4798,81600.0
2014-10-20 15:00:00,46.79,46.83,46.77,46.79,154300.0,29.4798,29.505,29.4672,29.4798,154300.0
2014-10-20 15:10:00,46.79,46.81,46.76,46.76,125600.0,29.4798,29.4924,29.4609,29.4609,125600.0
2014-10-20 15:20:00,46.75,46.85,46.73,46.83,129800.0,29.4546,29.5176,29.442,29.505,129800.0
2014-10-20 15:30:00,46.82,46.86,46.76,46.81,166000.0,29.4987,29.5239,29.4609,29.4924,166000.0
2014-10-20 15:40:00,46.82,46.86,46.78,46.79,214600.0,29.4987,29.5239,29.4735,29.4798,214600.0
2014-10-20 15:50:00,46.8,46.83,46.78,46.78,312100.0,29.4861,29.505,29.4735,29.4735,312100.0
2014-10-21 09:30:00,46.87,46.87,46.58,46.79,182000.0,29.5302,29.5302,29.3474,29.4798,182000.0
2014-10-21 09:40:00,46.79,46.82,46.63,46.75,220300.0,29.4798,29.4987,29.379,29.4546,220300.0
2014-10-21 09:50:00,46.73,46.83,46.71,46.75,105600.0,29.442,29.505,29.4294,29.4546,105600.0
2014-10-21 10:00:00,46.77,46.93,46.77,46.92,248500.0,29.4672,29.568,29.4672,29.5617,248500.0
2014-10-21 10:10:00,46.93,47.0,46.91,46.93,136500.0,29.568,29.6121,29.5554,29.568,136500.0
2014-10-21 10:20:00,46.93,46.98,46.87,46.88,77900.0,29.568,29.5995,29.5302,29.5365,77900.0
2014-10-21 10:30:00,46.88,46.93,46.81,46.91,65600.0,29.5365,29.568,29.4924,29.5554,65600.0
2014-10-21 10:40:00,46.9,46.93,46.84,46.9,55900.0,29.5491,29.568,29.5113,29.5491,55900.0
2014-10-21 10:50:00,46.9,46.9,46.77,46.77,160100.0,29.5491,29.5491,29.4672,29.4672,160100.0
2014-10-21 11:00:00,46.78,46.89,46.71,46.87,201800.0,29.4735,29.5428,29.4294,29.5302,201800.0
2014-10-21 11:10:00,46.87,46.91,46.86,46.9,78300.0,29.5302,29.5554,29.5239,29.5491,78300.0
2014-10-21 11:20:00,46.89,47.0,46.88,46.99,58600.0,29.5428,29.6121,29.5365,29.6058,58600.0
2014-10-21 11:30:00,46.99,46.99,46.93,46.93,85600.0,29.6058,29.6058,29.568,29.568,85600.0
2014-10-21 11:40:00,46.94,46.98,46.91,46.94,54100.0,29.5743,29.5995,29.5554,29.5743,54100.0
2014-10-21 11:50:00,46.94,46.94,46.87,46.89,98000.0,29.5743,29.5743,29.5302,29.5428,98000.0
2014-10-21 12:00:00,46.9,46.92,46.87,46.88,96500.0,29.5491,29.5617,29.5302,29.5365,96500.0
2014-10-21 12:10:00,46.89,46.9,46.83,46.87,61300.0,29.5428,29.5491,29.505,29.5302,61300.0
2014-10-21 12:20:00,46.87,46.88,46.82,46.84,47900.0,29.5302,29.5365,29.4987,29.5113,47900.0
2014-10-21 12:30:00,46.84,46.84,46.77,46.79,89100.0,29.5113,29.5113,29.4672,29.4798,89100.0
2014-10-21 12:40:00,46.79,46.83,46.77,46.82,47000.0,29.4798,29.505,29.4672,29.4987,47000.0
2014-10-21 12:50:00,46.82,46.82,46.71,46.75,116600.0,29.4987,29.4987,29.4294,29.4546,116600.0
2014-10-21 13:00:00,46.74,46.83,46.73,46.79,66300.0,29.4483,29.505,29.442,29.4798,66300.0
2014-10-21 13:10:00,46.8,46.81,46.78,46.79,42800.0,29.4861,29.4924,29.4735,29.4798,42800.0
2014-10-21 13:20:00,46.8,46.81,46.73,46.79,78900.0,29.4861,29.4924,29.442,29.4798,78900.0
2014-10-21 13:30:00,46.8,46.84,46.75,46.76,112900.0,29.4861,29.5113,29.4546,29.4609,112900.0
2014-10-21 13:40:00,46.75,46.81,46.74,46.78,152900.0,29.4546,29.4924,29.4483,29.4735,152900.0
2014-10-21 13:50:00,46.78,46.88,46.78,46.88,111600.0,29.4735,29.5365,29.4735,29.5365,111600.0
2014-10-21 14:00:00,46.86,46.94,46.84,46.89,95100.0,29.5239,29.5743,29.5113,29.5428,95100.0
2014-10-21 14:10:00,46.88,46.9,46.75,46.75,125300.0,29.5365,29.5491,29.4546,29.4546,125300.0
2014-10-21 14:20:00,46.75,46.83,46.75,46.79,116900.0,29.4546,29.505,29.4546,29.4798,116900.0
2014-10-21 14:30:00,46.79,46.81,46.73,46.79,143500.0,29.4798,29.4924,29.442,29.4798,143500.0
2014-10-21 14:40:00,46.79,46.87,46.78,46.85,158700.0,29.4798,29.5302,29.4735,29.5176,158700.0
2014-10-21 14:50:00,46.86,46.9,46.85,46.87,104100.0,29.5239,29.5491,29.5176,29.5302,104100.0
2014-10-21 15:00:00,46.86,46.91,46.85,46.87,88200.0,29.5239,29.5554,29.5176,29.5302,88200.0
2014-10-21 15:10:00,46.87,46.94,46.86,46.92,104400.0,29.5302,29.5743,29.5239,29.5617,104400.0
2014-10-21 15:20:00,46.91,46.94,46.89,46.94,152700.0,29.5554,29.5743,29.5428,29.5743,152700.0
2014-10-21 15:30:00,46.94,46.94,46.89,46.9,156700.0,29.5743,29.5743,29.5428,29.5491,156700.0
2014-10-21 15:40:00,46.9,46.94,46.89,46.94,169600.0,29.5491,29.5743,29.5428,29.5743,169600.0
2014-10-21 15:50:00,46.93,46.94,46.9,46.92,312800.0,29.568,29.5743,29.5491,29.5617,312800.0
2014-10-22 09:30:00,46.88,47.35,46.85,47.22,380400.0,29.5365,29.8326,29.5176,29.7507,380400.0
2014-10-22 09:40:00,47.22,47.32,46.93,47.16,155400.0,29.7507,29.8137,29.568,29.7129,155400.0
2014-10-22 09:50:00,47.17,47.24,47.12,47.18,125400.0,29.7192,29.7633,29.6877,29.7255,125400.0
2014-10-22 10:00:00,47.18,47.29,47.17,47.29,80300.0,29.7255,29.7948,29.7192,29.7948,80300.0
2014-10-22 10:10:00,47.28,47.3,47.16,47.19,82300.0,29.7885,29.8011,29.7129,29.7318,82300.0
2014-10-22 10:20:00,47.19,47.33,47.19,47.3,69600.0,29.7318,29.82,29.7318,29.8011,69600.0
2014-10-22 10:30:00,47.29,47.31,47.22,47.25,65700.0,29.7948,29.8074,29.7507,29.7696,65700.0
2014-10-22 10:40:00,47.26,47.26,47.16,47.22,47400.0,29.7759,29.7759,29.7129,29.7507,47400.0
2014-10-22 10:50:00,47.23,47.26,47.2,47.23,102400.0,29.757,29.7759,29.7381,29.757,102400.0
2014-10-22 11:00:00,47.23,47.24,47.12,47.14,223000.0,29.757,29.7633,29.6877,29.7003,223000.0
2014-10-22 11:10:00,47.14,47.2,47.12,47.2,123400.0,29.7003,29.7381,29.6877,29.7381,123400.0
2014-10-22 11:20:00,47.2,47.3,47.19,47.24,100600.0,29.7381,29.8011,29.7318,29.7633,100600.0
2014-10-22 11:30:00,47.25,47.32,47.19,47.28,94100.0,29.7696,29.8137,29.7318,29.7885,94100.0
2014-10-22 11:40:00,47.27,47.28,47.1,47.12,223700.0,29.7822,29.7885,29.6751,29.6877,223700.0
2014-10-22 11:50:00,47.12,47.3,47.11,47.3,191900.0,29.6877,29.8011,29.6814,29.8011,191900.0
2014-10-22 12:00:00,47.3,47.39,47.24,47.27,242900.0,29.8011,29.8578,29.7633,29.7822,242900.0
2014-10-22 12:10:00,47.28,47.3,47.13,47.13,85900.0,29.7885,29.8011,29.694,29.694,85900.0
2014-10-22 12:20:00,47.14,47.18,47.11,47.14,61500.0,29.7003,29.7255,29.6814,29.7003,61500.0
2014-10-22 12:30:00,47.14,47.22,47.14,47.2,135700.0,29.7003,29.7507,29.7003,29.7381,135700.0
2014-10-22 12:40:00,47.2,47.22,47.11,47.13,74900.0,29.7381,29.7507,29.6814,29.694,74900.0
2014-10-22 12:50:00,47.14,47.22,47.12,47.22,54400.0,29.7003,29.7507,29.6877,29.7507,54400.0
2014-10-22 13:00:00,47.22,47.26,47.21,47.22,62800.0,29.7507,29.7759,29.7444,29.7507,62800.0
2014-10-22 13:10:00,47.22,47.24,47.18,47.19,37400.0,29.7507,29.7633,29.7255,29.7318,37400.0
2014-10-22 13:20:00,47.19,47.21,47.08,47.14,62200.0,29.7318,29.7444,29.6625,29.7003,62200.0
2014-10-22 13:30:00,47.14,47.14,47.04,47.09,57900.0,29.7003,29.7003,29.6373,29.6688,57900.0
2014-10-22 13:40:00,47.09,47.13,47.04,47.05,55100.0,29.6688,29.694,29.6373,29.6436,55100.0
2014-10-22 13:50:00,47.05,47.09,47.0,47.01,61300.0,29.6436,29.6688,29.6121,29.6184,61300.0
2014-10-22 14:00:00,47.01,47.11,47.0,47.09,76800.0,29.6184,29.6814,29.6121,29.6688,76800.0
2014-10-22 14:10:00,47.09,47.13,47.05,47.05,65200.0,29.6688,29.694,29.6436,29.6436,65200.0
2014-10-22 14:20:00,47.06,47.13,47.03,47.05,60900.0,29.6499,29.694,29.631,29.6436,60900.0
2014-10-22 14:30:00,47.06,47.14,47.03,47.09,64600.0,29.6499,29.7003,29.631,29.6688,64600.0
2014-10-22 14:40:00,47.09,47.22,47.06,47.17,105100.0,29.6688,29.7507,29.6499,29.7192,105100.0
2014-10-22 14:50:00,47.17,47.3,47.13,47.28,98800.0,29.7192,29.8011,29.694,29.7885,98800.0
2014-10-22 15:00:00,47.29,47.3,47.21,47.27,142200.0,29.7948,29.8011,29.7444,29.7822,142200.0
2014-10-22 15:10:00,47.27,47.34,47.21,47.28,125000.0,29.7822,29.8263,29.7444,29.7885,125000.0
2014-10-22 15:20:00,47.28,47.36,47.26,47.35,100800.0,29.7885,29.8389,29.7759,29.8326,100800.0
2014-10-22 15:30:00,47.35,47.36,47.29,47.3,168500.0,29.8326,29.8389,29.7948,29.8011,168500.0
2014-10-22 15:40:00,47.31,47.33,47.23,47.23,184600.0,29.8074,29.82,29.757,29.757,184600.0
2014-10-22 15:50:00,47.22,47.29,47.19,47.2,392300.0,29.7507,29.7948,29.7318,29.7381,392300.0
2014-10-23 09:30:00,47.15,47.33,47.14,47.22,215600.0,29.7066,29.82,29.7003,29.7507,215600.0
2014-10-23 09:40:00,47.22,47.29,47.15,47.24,99300.0,29.7507,29.7948,29.7066,29.7633,99300.0
2014-10-23 09:50:00,47.24,47.24,47.02,47.08,117700.0,29.7633,29.7633,29.6247,29.6625,117700.0
2014-10-23 10:00:00,47.08,47.08,46.96,47.02,101200.0,29.6625,29.6625,29.5869,29.6247,101200.0
2014-10-23 10:10:00,47.03,47.09,46.97,47.09,100400.0,29.631,29.6688,29.5932,29.6688,100400.0
2014-10-23 10:20:00,47.09,47.1,47.01,47.03,95400.0,29.6688,29.6751,29.6184,29.631,95400.0
2014-10-23 10:30:00,47.02,47.03,46.95,46.95,83500.0,29.6247,29.631,29.5806,29.5806,83500.0
2014-10-23 10:40:00,46.96,47.03,46.92,47.02,96500.0,29.5869,29.631,29.5617,29.6247,96500.0
2014-10-23 10:50:00,47.02,47.18,47.02,47.16,113700.0,29.6247,29.7255,29.6247,29.7129,113700.0
2014-10-23 11:00:00,47.16,47.27,47.14,47.19,135900.0,29.7129,29.7822,29.7003,29.7318,135900.0
2014-10-23 11:10:00,47.19,47.32,47.19,47.32,82400.0,29.7318,29.8137,29.7318,29.8137,82400.0
2014-10-23 11:20:00,47.32,47.32,47.18,47.19,101400.0,29.8137,29.8137,29.7255,29.7318,101400.0
2014-10-23 11:30:00,47.18,47.34,47.17,47.31,71100.0,29.7255,29.8263,29.7192,29.8074,71100.0
2014-10-23 11:40:00,47.31,47.42,47.3,47.42,86400.0,29.8074,29.8767,29.8011,29.8767,86400.0
2014-10-23 11:50:00,47.43,47.44,47.37,47.38,77900.0,29.883,29.8893,29.8452,29.8515,77900.0
2014-10-23 12:00:00,47.38,47.4,47.32,47.34,72600.0,29.8515,29.8641,29.8137,29.8263,72600.0
2014-10-23 12:10:00,47.34,47.38,47.32,47.32,75200.0,29.8263,29.8515,29.8137,29.8137,75200.0
2014-10-23 12:20:00,47.33,47.39,47.31,47.36,32700.0,29.82,29.8578,29.8074,29.8389,32700.0
2014-10-23 12:30:00,47.36,47.37,47.29,47.31,24700.0,29.8389,29.8452,29.7948,29.8074,24700.0
2014-10-23 12:40:00,47.31,47.34,47.3,47.33,41200.0,29.8074,29.8263,29.8011,29.82,41200.0
2014-10-23 12:50:00,47.33,47.36,47.28,47.29,47700.0,29.82,29.8389,29.7885,29.7948,47700.0
2014-10-23 13:00:00,47.29,47.31,47.27,47.29,23500.0,29.7948,29.8074,29.7822,29.7948,23500.0
2014-10-23 13:10:00,47.3,47.37,47.29,47.34,27100.0,29.8011,29.8452,29.7948,29.8263,27100.0
2014-10-23 13:20:00,47.34,47.34,47.28,47.34,87000.0,29.8263,29.8263,29.7885,29.8263,87000.0
2014-10-23 13:30:00,47.34,47.36,47.29,47.34,113400.0,29.8263,29.8389,29.7948,29.8263,113400.0
2014-10-23 13:40:00,47.34,47.35,47.3,47.3,49200.0,29.8263,29.8326,29.8011,29.8011,49200.0
2014-10-23 13:50:00,47.3,47.3,47.28,47.3,62300.0,29.8011,29.8011,29.7885,29.8011,62300.0
2014-10-23 14:00:00,47.29,47.35,47.29,47.32,99300.0,29.7948,29.8326,29.7948,29.8137,99300.0
2014-10-23 14:10:00,47.31,47.33,47.28,47.31,82100.0,29.8074,29.82,29.7885,29.8074,82100.0
2014-10-23 14:20:00,47.32,47.39,47.28,47.39,179300.0,29.8137,29.8578,29.7885,29.8578,179300.0
2014-10-23 14:30:00,47.38,47.4,47.33,47.4,112100.0,29.8515,29.8641,29.82,29.8641,112100.0
2014-10-23 14:40:00,47.39,47.42,47.37,47.39,99300.0,29.8578,29.8767,29.8452,29.8578,99300.0
2014-10-23 14:50:00,47.39,47.43,47.23,47.3,181400.0,29.8578,29.883,29.757,29.8011,181400.0
2014-10-23 15:00:00,47.29,47.29,47.2,47.22,127500.0,29.7948,29.7948,29.7381,29.7507,127500.0
2014-10-23 15:10:00,47.22,47.29,47.18,47.21,108900.0,29.7507,29.7948,29.7255,29.7444,108900.0
2014-10-23 15:20:00,47.21,47.22,47.12,47.15,166600.0,29.7444,29.7507,29.6877,29.7066,166600.0
2014-10-23 15:30:00,47.15,47.23,47.13,47.22,136900.0,29.7066,29.757,29.694,29.7507,136900.0
2014-10-23 15:40:00,47.21,47.26,47.17,47.21,190900.0,29.7444,29.7759,29.7192,29.7444,190900.0
2014-10-23 15:50:00,47.21,47.23,47.13,47.2,363100.0,29.7444,29.757,29.694,29.7381,363100.0
2014-10-24 09:30:00,47.21,47.43,47.14,47.34,149100.0,29.7444,29.883,29.7003,29.8263,149100.0
2014-10-24 09:40:00,47.33,47.34,47.25,47.3,52600.0,29.82,29.8263,29.7696,29.8011,52600.0
2014-10-24 09:50:00,47.29,47.33,47.25,47.29,63600.0,29.7948,29.82,29.7696,29.7948,63600.0
2014-10-24 10:00:00,47.3,47.36,47.19,47.32,143200.0,29.8011,29.8389,29.7318,29.8137,143200.0
2014-10-24 10:10:00,47.32,47.34,47.22,47.22,85100.0,29.8137,29.8263,29.7507,29.7507,85100.0
2014-10-24 10:20:00,47.22,47.27,47.18,47.19,96000.0,29.7507,29.7822,29.7255,29.7318,96000.0
2014-10-24 10:30:00,47.19,47.25,47.17,47.19,71200.0,29.7318,29.7696,29.7192,29.7318,71200.0
2014-10-24 10:40:00,47.19,47.24,47.18,47.24,65700.0,29.7318,29.7633,29.7255,29.7633,65700.0
2014-10-24 10:50:00,47.23,47.3,47.23,47.26,53500.0,29.757,29.8011,29.757,29.7759,53500.0
2014-10-24 11:00:00,47.25,47.26,47.19,47.21,40700.0,29.7696,29.7759,29.7318,29.7444,40700.0
2014-10-24 11:10:00,47.21,47.38,47.21,47.36,62000.0,29.7444,29.8515,29.7444,29.8389,62000.0
2014-10-24 11:20:00,47.35,47.37,47.29,47.32,56100.0,29.8326,29.8452,29.7948,29.8137,56100.0
2014-10-24 11:30:00,47.33,47.49,47.31,47.48,112500.0,29.82,29.9208,29.8074,29.9145,112500.0
2014-10-24 11:40:00,47.49,47.5,47.4,47.4,75900.0,29.9208,29.9271,29.8641,29.8641,75900.0
2014-10-24 11:50:00,47.39,47.46,47.39,47.45,47700.0,29.8578,29.9019,29.8578,29.8956,47700.0
2014-10-24 12:00:00,47.44,47.49,47.41,47.47,53500.0,29.8893,29.9208,29.8704,29.9082,53500.0
2014-10-24 12:10:00,47.47,47.5,47.45,47.48,47500.0,29.9082,29.9271,29.8956,29.9145,47500.0
2014-10-24 12:20:00,47.49,47.5,47.46,47.48,35900.0,29.9208,29.9271,29.9019,29.9145,35900.0
2014-10-24 12:30:00,47.48,47.48,47.36,47.36,40800.0,29.9145,29.9145,29.8389,29.8389,40800.0
2014-10-24 12:40:00,47.36,47.42,47.33,47.42,42700.0,29.8389,29.8767,29.82,29.8767,42700.0
2014-10-24 12:50:00,47.42,47.42,47.34,47.35,31100.0,29.8767,29.8767,29.8263,29.8326,31100.0
2014-10-24 13:00:00,47.36,47.38,47.31,47.35,65700.0,29.8389,29.8515,29.8074,29.8326,65700.0
2014-10-24 13:10:00,47.34,47.34,47.25,47.27,44100.0,29.8263,29.8263,29.7696,29.7822,44100.0
2014-10-24 13:20:00,47.26,47.34,47.24,47.33,33900.0,29.7759,29.8263,29.7633,29.82,33900.0
2014-10-24 13:30:00,47.34,47.36,47.28,47.35,51400.0,29.8263,29.8389,29.7885,29.8326,51400.0
2014-10-24 13:40:00,47.34,47.38,47.33,47.35,39900.0,29.8263,29.8515,29.82,29.8326,39900.0
2014-10-24 13:50:00,47.35,47.4,47.33,47.39,27600.0,29.8326,29.8641,29.82,29.8578,27600.0
2014-10-24 14:00:00,47.39,47.45,47.36,47.43,66800.0,29.8578,29.8956,29.8389,29.883,66800.0
2014-10-24 14:10:00,47.43,47.44,47.36,47.37,49500.0,29.883,29.8893,29.8389,29.8452,49500.0
2014-10-24 14:20:00,47.37,47.39,47.34,47.37,74300.0,29.8452,29.8578,29.8263,29.8452,74300.0
2014-10-24 14:30:00,47.37,47.44,47.37,47.43,59500.0,29.8452,29.8893,29.8452,29.883,59500.0
2014-10-24 14:40:00,47.43,47.49,47.42,47.49,76900.0,29.883,29.9208,29.8767,29.9208,76900.0
2014-10-24 14:50:00,47.49,47.49,47.44,47.46,48500.0,29.9208,29.9208,29.8893,29.9019,48500.0
2014-10-24 15:00:00,47.45,47.47,47.4,47.41,76800.0,29.8956,29.9082,29.8641,29.8704,76800.0
2014-10-24 15:10:00,47.4,47.41,47.32,47.35,57800.0,29.8641,29.8704,29.8137,29.8326,57800.0
2014-10-24 15:20:00,47.35,47.36,47.28,47.34,74100.0,29.8326,29.8389,29.7885,29.8263,74100.0
2014-10-24 15:30:00,47.33,47.36,47.31,47.33,86700.0,29.82,29.8389,29.8074,29.82,86700.0
2014-10-24 15:40:00,47.33,47.45,47.33,47.4,193000.0,29.82,29.8956,29.82,29.8641,193000.0
2014-10-24 15:50:00,47.4,47.45,47.4,47.4,288900.0,29.8641,29.8956,29.8641,29.8641,288900.0
2014-10-27 09:30:00,47.46,47.5,47.28,47.45,185800.0,29.9019,29.9271,29.7885,29.8956,185800.0
2014-10-27 09:40:00,47.45,47.46,47.33,47.4,95500.0,29.8956,29.9019,29.82,29.8641,95500.0
2014-10-27 09:50:00,47.41,47.49,47.39,47.49,68700.0,29.8704,29.9208,29.8578,29.9208,68700.0
2014-10-27 10:00:00,47.49,47.49,47.41,47.46,108100.0,29.9208,29.9208,29.8704,29.9019,108100.0
2014-10-27 10:10:00,47.46,47.5,47.45,47.48,118300.0,29.9019,29.9271,29.8956,29.9145,118300.0
2014-10-27 10:20:00,47.48,47.6,47.47,47.57,192200.0,29.9145,29.9901,29.9082,29.9712,192200.0
2014-10-27 10:30:00,47.58,47.62,47.53,47.61,198400.0,29.9775,30.0027,29.946,29.9964,198400.0
2014-10-27 10:40:00,47.61,47.64,47.54,47.58,156600.0,29.9964,30.0153,29.9523,29.9775,156600.0
2014-10-27 10:50:00,47.58,47.6,47.56,47.57,64200.0,29.9775,29.9901,29.9649,29.9712,64200.0
2014-10-27 11:00:00,47.58,47.66,47.56,47.64,113700.0,29.9775,30.0279,29.9649,30.0153,113700.0
2014-10-27 11:10:00,47.64,47.69,47.57,47.57,76600.0,30.0153,30.0468,29.9712,29.9712,76600.0
2014-10-27 11:20:00,47.58,47.6,47.48,47.48,90800.0,29.9775,29.9901,29.9145,29.9145,90800.0
2014-10-27 11:30:00,47.48,47.54,47.39,47.4,131000.0,29.9145,29.9523,29.8578,29.8641,131000.0
2014-10-27 11:40:00,47.41,47.41,47.22,47.3,113200.0,29.8704,29.8704,29.7507,29.8011,113200.0
2014-10-27 11:50:00,47.3,47.4,47.29,47.35,51400.0,29.8011,29.8641,29.7948,29.8326,51400.0
2014-10-27 12:00:00,47.35,47.52,47.34,47.47,89900.0,29.8326,29.9397,29.8263,29.9082,89900.0
2014-10-27 12:10:00,47.47,47.51,47.4,47.41,86200.0,29.9082,29.9334,29.8641,29.8704,86200.0
2014-10-27 12:20:00,47.41,47.43,47.34,47.34,47900.0,29.8704,29.883,29.8263,29.8263,47900.0
2014-10-27 12:30:00,47.35,47.35,47.3,47.31,47100.0,29.8326,29.8326,29.8011,29.8074,47100.0
2014-10-27 12:40:00,47.3,47.37,47.27,47.32,49700.0,29.8011,29.8452,29.7822,29.8137,49700.0
2014-10-27 12:50:00,47.32,47.34,47.3,47.32,32400.0,29.8137,29.8263,29.8011,29.8137,32400.0
2014-10-27 13:00:00,47.32,47.4,47.31,47.37,46200.0,29.8137,29.8641,29.8074,29.8452,46200.0
2014-10-27 13:10:00,47.38,47.42,47.35,47.4,48100.0,29.8515,29.8767,29.8326,29.8641,48100.0
2014-10-27 13:20:00,47.4,47.4,47.35,47.35,39000.0,29.8641,29.8641,29.8326,29.8326,39000.0
2014-10-27 13:30:00,47.35,47.37,47.29,47.3,103700.0,29.8326,29.8452,29.7948,29.8011,103700.0
2014-10-27 13:40:00,47.3,47.32,47.27,47.28,119400.0,29.8011,29.8137,29.7822,29.7885,119400.0
2014-10-27 13:50:00,47.28,47.29,47.26,47.26,54500.0,29.7885,29.7948,29.7759,29.7759,54500.0
2014-10-27 14:00:00,47.27,47.27,47.21,47.27,84900.0,29.7822,29.7822,29.7444,29.7822,84900.0
2014-10-27 14:10:00,47.27,47.3,47.26,47.29,50000.0,29.7822,29.8011,29.7759,29.7948,50000.0
2014-10-27 14:20:00,47.3,47.33,47.28,47.3,49100.0,29.8011,29.82,29.7885,29.8011,49100.0
2014-10-27 14:30:00,47.3,47.32,47.26,47.28,62900.0,29.8011,29.8137,29.7759,29.7885,62900.0
2014-10-27 14:40:00,47.27,47.32,47.26,47.32,54700.0,29.7822,29.8137,29.7759,29.8137,54700.0
2014-10-27 14:50:00,47.32,47.36,47.29,47.35,52900.0,29.8137,29.8389,29.7948,29.8326,52900.0
2014-10-27 15:00:00,47.36,47.38,47.34,47.35,63600.0,29.8389,29.8515,29.8263,29.8326,63600.0
2014-10-27 15:10:00,47.35,47.39,47.33,47.36,126400.0,29.8326,29.8578,29.82,29.8389,126400.0
2014-10-27 15:20:00,47.36,47.38,47.34,47.34,81500.0,29.8389,29.8515,29.8263,29.8263,81500.0
2014-10-27 15:30:00,47.34,47.35,47.3,47.33,153200.0,29.8263,29.8326,29.8011,29.82,153200.0
2014-10-27 15:40:00,47.32,47.39,47.31,47.37,212100.0,29.8137,29.8578,29.8074,29.8452,212100.0
2014-10-27 15:50:00,47.36,47.43,47.35,47.38,227900.0,29.8389,29.883,29.8326,29.8515,227900.0
2014-10-28 09:30:00,47.48,47.59,47.36,47.5,138100.0,29.9145,29.9838,29.8389,29.9271,138100.0
2014-10-28 09:40:00,47.49,47.5,47.33,47.44,166800.0,29.9208,29.9271,29.82,29.8893,166800.0
2014-10-28 09:50:00,47.44,47.45,47.3,47.31,125800.0,29.8893,29.8956,29.8011,29.8074,125800.0
2014-10-28 10:00:00,47.31,47.36,47.26,47.27,93000.0,29.8074,29.8389,29.7759,29.7822,93000.0
2014-10-28 10:10:00,47.27,47.36,47.25,47.26,99300.0,29.7822,29.8389,29.7696,29.7759,99300.0
2014-10-28 10:20:00,47.28,47.28,47.16,47.23,72300.0,29.7885,29.7885,29.7129,29.757,72300.0
2014-10-28 10:30:00,47.23,47.24,47.1,47.12,78200.0,29.757,29.7633,29.6751,29.6877,78200.0
2014-10-28 10:40:00,47.12,47.15,47.09,47.13,71200.0,29.6877,29.7066,29.6688,29.694,71200.0
2014-10-28 10:50:00,47.12,47.18,47.1,47.11,72300.0,29.6877,29.7255,29.6751,29.6814,72300.0
2014-10-28 11:00:00,47.12,47.14,46.92,47.02,268300.0,29.6877,29.7003,29.5617,29.6247,268300.0
2014-10-28 11:10:00,47.02,47.1,46.98,47.09,158800.0,29.6247,29.6751,29.5995,29.6688,158800.0
2014-10-28 11:20:00,47.1,47.11,46.99,47.01,121400.0,29.6751,29.6814,29.6058,29.6184,121400.0
2014-10-28 11:30:00,47.01,47.08,47.0,47.07,112400.0,29.6184,29.6625,29.6121,29.6562,112400.0
2014-10-28 11:40:00,47.07,47.09,47.02,47.02,67100.0,29.6562,29.6688,29.6247,29.6247,67100.0
2014-10-28 11:50:00,47.03,47.03,46.98,46.98,94100.0,29.631,29.631,29.5995,29.5995,94100.0
2014-10-28 12:00:00,46.99,47.04,46.98,47.03,109600.0,29.6058,29.6373,29.5995,29.631,109600.0
2014-10-28 12:10:00,47.03,47.09,47.01,47.09,144800.0,29.631,29.6688,29.6184,29.6688,144800.0
2014-10-28 12:20:00,47.09,47.1,47.03,47.1,65000.0,29.6688,29.6751,29.631,29.6751,65000.0
2014-10-28 12:30:00,47.1,47.1,47.05,47.05,74900.0,29.6751,29.6751,29.6436,29.6436,74900.0
2014-10-28 12:40:00,47.05,47.08,47.02,47.04,70300.0,29.6436,29.6625,29.6247,29.6373,70300.0
2014-10-28 12:50:00,47.04,47.06,47.01,47.06,95800.0,29.6373,29.6499,29.6184,29.6499,95800.0
2014-10-28 13:00:00,47.06,47.07,47.03,47.03,47900.0,29.6499,29.6562,29.631,29.631,47900.0
2014-10-28 13:10:00,47.04,47.05,46.75,46.87,391000.0,29.6373,29.6436,29.4546,29.5302,391000.0
2014-10-28 13:20:00,46.86,46.97,46.86,46.95,129100.0,29.5239,29.5932,29.5239,29.5806,129100.0
2014-10-28 13:30:00,46.95,47.0,46.93,46.95,213000.0,29.5806,29.6121,29.568,29.5806,213000.0
2014-10-28 13:40:00,46.95,46.99,46.93,46.94,58200.0,29.5806,29.6058,29.568,29.5743,58200.0
2014-10-28 13:50:00,46.93,46.94,46.85,46.9,123900.0,29.568,29.5743,29.5176,29.5491,123900.0
2014-10-28 14:00:00,46.91,46.93,46.77,46.78,262700.0,29.5554,29.568,29.4672,29.4735,262700.0
2014-10-28 14:10:00,46.78,46.78,46.66,46.69,391400.0,29.4735,29.4735,29.3979,29.4168,391400.0
2014-10-28 14:20:00,46.69,46.78,46.67,46.71,361600.0,29.4168,29.4735,29.4042,29.4294,361600.0
2014-10-28 14:30:00,46.72,46.82,46.72,46.76,231600.0,29.4357,29.4987,29.4357,29.4609,231600.0
2014-10-28 14:40:00,46.76,46.81,46.72,46.77,239900.0,29.4609,29.4924,29.4357,29.4672,239900.0
2014-10-28 14:50:00,46.77,46.82,46.72,46.73,261200.0,29.4672,29.4987,29.4357,29.442,261200.0
2014-10-28 15:00:00,46.73,46.91,46.73,46.85,263800.0,29.442,29.5554,29.442,29.5176,263800.0
2014-10-28 15:10:00,46.86,46.99,46.85,46.85,251300.0,29.5239,29.6058,29.5176,29.5176,251300.0
2014-10-28 15:20:00,46.86,46.94,46.83,46.91,271300.0,29.5239,29.5743,29.505,29.5554,271300.0
2014-10-28 15:30:00,46.92,47.09,46.9,47.08,368100.0,29.5617,29.6688,29.5491,29.6625,368100.0
2014-10-28 15:40:00,47.08,47.19,47.05,47.14,519900.0,29.6625,29.7318,29.6436,29.7003,519900.0
2014-10-28 15:50:00,47.14,47.36,47.13,47.35,872200.0,29.7003,29.8389,29.694,29.8326,872200.0
2014-10-29 09:30:00,46.76,47.22,46.45,46.77,562100.0,29.4609,29.7507,29.2655,29.4672,562100.0
2014-10-29 09:40:00,46.76,46.95,46.75,46.85,306300.0,29.4609,29.5806,29.4546,29.5176,306300.0
2014-10-29 09:50:00,46.86,46.88,46.8,46.86,335500.0,29.5239,29.5365,29.4861,29.5239,335500.0
2014-10-29 10:00:00,46.87,46.88,46.6,46.7,282600.0,29.5302,29.5365,29.36,29.4231,282600.0
2014-10-29 10:10:00,46.69,46.78,46.68,46.68,137100.0,29.4168,29.4735,29.4105,29.4105,137100.0
2014-10-29 10:20:00,46.68,46.68,46.6,46.65,174900.0,29.4105,29.4105,29.36,29.3916,174900.0
2014-10-29 10:30:00,46.65,46.81,46.62,46.8,90300.0,29.3916,29.4924,29.3727,29.4861,90300.0
2014-10-29 10:40:00,46.8,46.82,46.73,46.73,106300.0,29.4861,29.4987,29.442,29.442,106300.0
2014-10-29 10:50:00,46.73,46.76,46.7,46.75,78800.0,29.442,29.4609,29.4231,29.4546,78800.0
2014-10-29 11:00:00,46.75,46.8,46.7,46.74,91300.0,29.4546,29.4861,29.4231,29.4483,91300.0
2014-10-29 11:10:00,46.75,46.77,46.7,46.72,127400.0,29.4546,29.4672,29.4231,29.4357,127400.0
2014-10-29 11:20:00,46.72,46.85,46.71,46.84,187500.0,29.4357,29.5176,29.4294,29.5113,187500.0
2014-10-29 11:30:00,46.84,46.86,46.8,46.81,118900.0,29.5113,29.5239,29.4861,29.4924,118900.0
2014-10-29 11:40:00,46.81,46.82,46.76,46.81,103800.0,29.4924,29.4987,29.4609,29.4924,103800.0
2014-10-29 11:50:00,46.82,46.82,46.66,46.69,131200.0,29.4987,29.4987,29.3979,29.4168,131200.0
2014-10-29 12:00:00,46.69,46.7,46.6,46.64,111900.0,29.4168,29.4231,29.36,29.3853,111900.0
2014-10-29 12:10:00,46.65,46.71,46.63,46.69,104800.0,29.3916,29.4294,29.379,29.4168,104800.0
2014-10-29 12:20:00,46.68,46.75,46.68,46.73,95000.0,29.4105,29.4546,29.4105,29.442,95000.0
2014-10-29 12:30:00,46.72,46.76,46.68,46.75,165500.0,29.4357,29.4609,29.4105,29.4546,165500.0
2014-10-29 12:40:00,46.74,46.77,46.7,46.71,154100.0,29.4483,29.4672,29.4231,29.4294,154100.0
2014-10-29 12:50:00,46.72,46.74,46.65,46.74,125700.0,29.4357,29.4483,29.3916,29.4483,125700.0
2014-10-29 13:00:00,46.75,46.85,46.6,46.7,480100.0,29.4546,29.5176,29.36,29.4231,480100.0
2014-10-29 13:10:00,46.7,46.8,46.62,46.63,140700.0,29.4231,29.4861,29.3727,29.379,140700.0
2014-10-29 13:20:00,46.63,46.78,46.62,46.73,209900.0,29.379,29.4735,29.3727,29.442,209900.0
2014-10-29 13:30:00,46.72,46.72,46.62,46.62,175300.0,29.4357,29.4357,29.3727,29.3727,175300.0
2014-10-29 13:40:00,46.62,46.66,46.59,46.62,178300.0,29.3727,29.3979,29.3537,29.3727,178300.0
2014-10-29 13:50:00,46.61,46.63,46.59,46.6,159400.0,29.3663,29.379,29.3537,29.36,159400.0
2014-10-29 14:00:00,46.6,46.64,46.16,46.32,590100.0,29.36,29.3853,29.0828,29.1836,590100.0
2014-10-29 14:10:00,46.34,46.34,45.94,45.97,441300.0,29.1962,29.1962,28.9442,28.9631,441300.0
2014-10-29 14:20:00,45.97,46.35,45.96,46.15,333800.0,28.9631,29.2025,28.9568,29.0765,333800.0
2014-10-29 14:30:00,46.16,46.31,46.13,46.19,191300.0,29.0828,29.1773,29.0639,29.1017,191300.0
2014-10-29 14:40:00,46.19,46.34,46.18,46.21,151900.0,29.1017,29.1962,29.0954,29.1143,151900.0
2014-10-29 14:50:00,46.21,46.24,46.16,46.23,129700.0,29.1143,29.1332,29.0828,29.1269,129700.0
2014-10-29 15:00:00,46.24,46.24,46.08,46.12,217700.0,29.1332,29.1332,29.0324,29.0576,217700.0
2014-10-29 15:10:00,46.12,46.22,46.09,46.18,169300.0,29.0576,29.1206,29.0387,29.0954,169300.0
2014-10-29 15:20:00,46.18,46.27,46.11,46.27,198700.0,29.0954,29.1521,29.0513,29.1521,198700.0
2014-10-29 15:30:00,46.27,46.38,46.26,46.38,321400.0,29.1521,29.2214,29.1458,29.2214,321400.0
2014-10-29 15:40:00,46.38,46.57,46.35,46.42,574200.0,29.2214,29.3411,29.2025,29.2466,574200.0
2014-10-29 15:50:00,46.42,46.51,46.4,46.44,636600.0,29.2466,29.3033,29.234,29.2592,636600.0
2014-10-30 09:30:00,46.2,46.31,45.97,46.2,824800.0,29.437,29.5071,29.2905,29.437,824800.0
2014-10-30 09:40:00,46.2,46.28,46.19,46.23,572400.0,29.437,29.488,29.4307,29.4561,572400.0
2014-10-30 09:50:00,46.23,46.24,46.15,46.18,194000.0,29.4561,29.4625,29.4052,29.4243,194000.0
2014-10-30 10:00:00,46.18,46.21,46.16,46.19,293000.0,29.4243,29.4434,29.4115,29.4307,293000.0
2014-10-30 10:10:00,46.2,46.2,46.05,46.07,233300.0,29.437,29.437,29.3414,29.3542,233300.0
2014-10-30 10:20:00,46.07,46.15,46.03,46.14,230300.0,29.3542,29.4052,29.3287,29.3988,230300.0
2014-10-30 10:30:00,46.14,46.15,46.08,46.14,235700.0,29.3988,29.4052,29.3606,29.3988,235700.0
2014-10-30 10:40:00,46.14,46.2,46.12,46.14,428300.0,29.3988,29.437,29.3861,29.3988,428300.0
2014-10-30 10:50:00,46.13,46.15,46.13,46.15,124400.0,29.3924,29.4052,29.3924,29.4052,124400.0
2014-10-30 11:00:00,46.15,46.15,46.12,46.15,155500.0,29.4052,29.4052,29.3861,29.4052,155500.0
2014-10-30 11:10:00,46.15,46.15,46.12,46.15,183400.0,29.4052,29.4052,29.3861,29.4052,183400.0
2014-10-30 11:20:00,46.15,46.23,46.12,46.21,405000.0,29.4052,29.4561,29.3861,29.4434,405000.0
2014-10-30 11:30:00,46.22,46.39,46.2,46.34,371000.0,29.4498,29.5581,29.437,29.5262,371000.0
2014-10-30 11:40:00,46.34,46.4,46.29,46.36,145100.0,29.5262,29.5645,29.4944,29.539,145100.0
2014-10-30 11:50:00,46.35,46.36,46.26,46.29,159700.0,29.5326,29.539,29.4753,29.4944,159700.0
2014-10-30 12:00:00,46.3,46.3,46.16,46.19,171100.0,29.5007,29.5007,29.4115,29.4307,171100.0
2014-10-30 12:10:00,46.19,46.2,46.18,46.2,105400.0,29.4307,29.437,29.4243,29.437,105400.0
2014-10-30 12:20:00,46.19,46.28,46.19,46.25,305700.0,29.4307,29.488,29.4307,29.4689,305700.0
2014-10-30 12:30:00,46.26,46.28,46.22,46.26,185500.0,29.4753,29.488,29.4498,29.4753,185500.0
2014-10-30 12:40:00,46.25,46.28,46.2,46.21,163600.0,29.4689,29.488,29.437,29.4434,163600.0
2014-10-30 12:50:00,46.21,46.22,46.12,46.18,144900.0,29.4434,29.4498,29.3861,29.4243,144900.0
2014-10-30 13:00:00,46.18,46.28,46.17,46.25,69200.0,29.4243,29.488,29.4179,29.4689,69200.0
2014-10-30 13:10:00,46.25,46.25,46.18,46.2,74000.0,29.4689,29.4689,29.4243,29.437,74000.0
2014-10-30 13:20:00,46.21,46.25,46.19,46.24,80300.0,29.4434,29.4689,29.4307,29.4625,80300.0
2014-10-30 13:30:00,46.25,46.34,46.21,46.34,103900.0,29.4689,29.5262,29.4434,29.5262,103900.0
2014-10-30 13:40:00,46.34,46.44,46.26,46.31,157100.0,29.5262,29.5899,29.4753,29.5071,157100.0
2014-10-30 13:50:00,46.32,46.42,46.25,46.26,285000.0,29.5135,29.5772,29.4689,29.4753,285000.0
2014-10-30 14:00:00,46.26,46.38,46.25,46.27,142200.0,29.4753,29.5517,29.4689,29.4816,142200.0
2014-10-30 14:10:00,46.27,46.31,46.2,46.21,184800.0,29.4816,29.5071,29.437,29.4434,184800.0
2014-10-30 14:20:00,46.21,46.24,46.12,46.15,232100.0,29.4434,29.4625,29.3861,29.4052,232100.0
2014-10-30 14:30:00,46.16,46.26,46.16,46.25,167700.0,29.4115,29.4753,29.4115,29.4689,167700.0
2014-10-30 14:40:00,46.26,46.29,46.17,46.18,278400.0,29.4753,29.4944,29.4179,29.4243,278400.0
2014-10-30 14:50:00,46.18,46.2,46.09,46.12,311600.0,29.4243,29.437,29.3669,29.3861,311600.0
2014-10-30 15:00:00,46.11,46.15,46.05,46.11,460200.0,29.3797,29.4052,29.3414,29.3797,460200.0
2014-10-30 15:10:00,46.11,46.22,46.1,46.16,465300.0,29.3797,29.4498,29.3733,29.4115,465300.0
2014-10-30 15:20:00,46.16,46.18,46.12,46.14,476700.0,29.4115,29.4243,29.3861,29.3988,476700.0
2014-10-30 15:30:00,46.14,46.19,46.13,46.18,615000.0,29.3988,29.4307,29.3924,29.4243,615000.0
2014-10-30 15:40:00,46.18,46.32,46.11,46.21,659600.0,29.4243,29.5135,29.3797,29.4434,659600.0
2014-10-30 15:50:00,46.21,46.51,46.2,46.45,1268900.0,29.4434,29.6345,29.437,29.5963,1268900.0
2014-10-31 09:30:00,46.63,46.69,46.32,46.4,291400.0,29.711,29.7492,29.5135,29.5645,291400.0
2014-10-31 09:40:00,46.4,46.45,46.09,46.13,280000.0,29.5645,29.5963,29.3669,29.3924,280000.0
2014-10-31 09:50:00,46.13,46.23,46.05,46.06,208900.0,29.3924,29.4561,29.3414,29.3478,208900.0
2014-10-31 10:00:00,46.07,46.07,45.86,45.97,361800.0,29.3542,29.3542,29.2204,29.2905,361800.0
2014-10-31 10:10:00,45.97,46.05,45.91,46.01,178400.0,29.2905,29.3414,29.2522,29.316,178400.0
2014-10-31 10:20:00,46.01,46.09,45.99,46.05,208300.0,29.316,29.3669,29.3032,29.3414,208300.0
2014-10-31 10:30:00,46.05,46.09,45.96,46.06,186600.0,29.3414,29.3669,29.2841,29.3478,186600.0
2014-10-31 10:40:00,46.05,46.09,45.98,46.04,125800.0,29.3414,29.3669,29.2968,29.3351,125800.0
2014-10-31 10:50:00,46.04,46.08,45.97,46.05,104200.0,29.3351,29.3606,29.2905,29.3414,104200.0
2014-10-31 11:00:00,46.05,46.12,46.03,46.09,98300.0,29.3414,29.3861,29.3287,29.3669,98300.0
2014-10-31 11:10:00,46.09,46.14,46.09,46.14,81000.0,29.3669,29.3988,29.3669,29.3988,81000.0
2014-10-31 11:20:00,46.13,46.14,46.1,46.12,94200.0,29.3924,29.3988,29.3733,29.3861,94200.0
2014-10-31 11:30:00,46.12,46.14,46.08,46.14,110200.0,29.3861,29.3988,29.3606,29.3988,110200.0
2014-10-31 11:40:00,46.14,46.14,46.07,46.13,106200.0,29.3988,29.3988,29.3542,29.3924,106200.0
2014-10-31 11:50:00,46.13,46.15,46.09,46.13,105600.0,29.3924,29.4052,29.3669,29.3924,105600.0
2014-10-31 12:00:00,46.12,46.15,46.05,46.09,142400.0,29.3861,29.4052,29.3414,29.3669,142400.0
2014-10-31 12:10:00,46.09,46.1,46.04,46.04,87800.0,29.3669,29.3733,29.3351,29.3351,87800.0
2014-10-31 12:20:00,46.03,46.13,46.03,46.11,84900.0,29.3287,29.3924,29.3287,29.3797,84900.0
2014-10-31 12:30:00,46.11,46.13,46.08,46.13,172900.0,29.3797,29.3924,29.3606,29.3924,172900.0
2014-10-31 12:40:00,46.13,46.17,46.13,46.15,66100.0,29.3924,29.4179,29.3924,29.4052,66100.0
2014-10-31 12:50:00,46.15,46.18,46.14,46.18,56000.0,29.4052,29.4243,29.3988,29.4243,56000.0
2014-10-31 13:00:00,46.18,46.18,46.12,46.15,75200.0,29.4243,29.4243,29.3861,29.4052,75200.0
2014-10-31 13:10:00,46.15,46.18,46.15,46.16,53800.0,29.4052,29.4243,29.4052,29.4115,53800.0
2014-10-31 13:20:00,46.16,46.17,46.13,46.13,104500.0,29.4115,29.4179,29.3924,29.3924,104500.0
2014-10-31 13:30:00,46.13,46.16,46.09,46.1,264800.0,29.3924,29.4115,29.3669,29.3733,264800.0
2014-10-31 13:40:00,46.11,46.11,46.09,46.11,47200.0,29.3797,29.3797,29.3669,29.3797,47200.0
2014-10-31 13:50:00,46.11,46.11,46.05,46.08,79100.0,29.3797,29.3797,29.3414,29.3606,79100.0
2014-10-31 14:00:00,46.09,46.18,46.09,46.18,50800.0,29.3669,29.4243,29.3669,29.4243,50800.0
2014-10-31 14:10:00,46.18,46.24,46.17,46.21,96900.0,29.4243,29.4625,29.4179,29.4434,96900.0
2014-10-31 14:20:00,46.21,46.25,46.16,46.18,119500.0,29.4434,29.4689,29.4115,29.4243,119500.0
2014-10-31 14:30:00,46.18,46.2,46.15,46.2,50200.0,29.4243,29.437,29.4052,29.437,50200.0
2014-10-31 14:40:00,46.2,46.21,46.15,46.18,94400.0,29.437,29.4434,29.4052,29.4243,94400.0
2014-10-31 14:50:00,46.18,46.19,46.1,46.18,143100.0,29.4243,29.4307,29.3733,29.4243,143100.0
2014-10-31 15:00:00,46.18,46.2,46.17,46.19,92400.0,29.4243,29.437,29.4179,29.4307,92400.0
2014-10-31 15:10:00,46.19,46.19,46.14,46.16,178200.0,29.4307,29.4307,29.3988,29.4115,178200.0
2014-10-31 15:20:00,46.16,46.22,46.14,46.2,204700.0,29.4115,29.4498,29.3988,29.437,204700.0
2014-10-31 15:30:00,46.19,46.25,46.17,46.22,284300.0,29.4307,29.4689,29.4179,29.4498,284300.0
2014-10-31 15:40:00,46.22,46.32,46.22,46.3,320400.0,29.4498,29.5135,29.4498,29.5007,320400.0
2014-10-31 15:50:00,46.3,46.37,46.28,46.35,703500.0,29.5007,29.5453,29.488,29.5326,703500.0
2014-11-03 09:30:00,46.42,46.65,46.37,46.6,194600.0,29.5772,29.7237,29.5453,29.6919,194600.0
2014-11-03 09:40:00,46.6,46.84,46.56,46.77,298700.0,29.6919,29.8448,29.6664,29.8002,298700.0
2014-11-03 09:50:00,46.78,46.79,46.63,46.67,188200.0,29.8066,29.813,29.711,29.7365,188200.0
2014-11-03 10:00:00,46.68,46.72,46.62,46.63,209800.0,29.7429,29.7684,29.7046,29.711,209800.0
2014-11-03 10:10:00,46.63,46.66,46.52,46.53,155800.0,29.711,29.7301,29.6409,29.6473,155800.0
2014-11-03 10:20:00,46.53,46.53,46.46,46.5,118800.0,29.6473,29.6473,29.6027,29.6282,118800.0
2014-11-03 10:30:00,46.49,46.63,46.48,46.6,95900.0,29.6218,29.711,29.6154,29.6919,95900.0
2014-11-03 10:40:00,46.59,46.6,46.52,46.52,90500.0,29.6855,29.6919,29.6409,29.6409,90500.0
2014-11-03 10:50:00,46.52,46.61,46.52,46.6,97100.0,29.6409,29.6983,29.6409,29.6919,97100.0
2014-11-03 11:00:00,46.61,46.73,46.59,46.71,274000.0,29.6983,29.7747,29.6855,29.762,274000.0
2014-11-03 11:10:00,46.71,46.82,46.71,46.78,84100.0,29.762,29.8321,29.762,29.8066,84100.0
2014-11-03 11:20:00,46.77,46.8,46.73,46.75,65900.0,29.8002,29.8193,29.7747,29.7875,65900.0
2014-11-03 11:30:00,46.74,46.81,46.73,46.76,260600.0,29.7811,29.8257,29.7747,29.7938,260600.0
2014-11-03 11:40:00,46.77,46.77,46.67,46.71,109900.0,29.8002,29.8002,29.7365,29.762,109900.0
2014-11-03 11:50:00,46.71,46.81,46.7,46.8,81600.0,29.762,29.8257,29.7556,29.8193,81600.0
2014-11-03 12:00:00,46.8,46.88,46.75,46.88,157600.0,29.8193,29.8703,29.7875,29.8703,157600.0
2014-11-03 12:10:00,46.88,46.9,46.76,46.79,203500.0,29.8703,29.883,29.7938,29.813,203500.0
2014-11-03 12:20:00,46.79,46.85,46.78,46.85,49100.0,29.813,29.8512,29.8066,29.8512,49100.0
2014-11-03 12:30:00,46.85,46.86,46.83,46.84,60700.0,29.8512,29.8576,29.8384,29.8448,60700.0
2014-11-03 12:40:00,46.84,46.85,46.82,46.83,68900.0,29.8448,29.8512,29.8321,29.8384,68900.0
2014-11-03 12:50:00,46.83,46.9,46.81,46.89,234400.0,29.8384,29.883,29.8257,29.8767,234400.0
2014-11-03 13:00:00,46.89,46.91,46.86,46.89,122000.0,29.8767,29.8894,29.8576,29.8767,122000.0
2014-11-03 13:10:00,46.89,46.89,46.81,46.83,96700.0,29.8767,29.8767,29.8257,29.8384,96700.0
2014-11-03 13:20:00,46.83,46.84,46.8,46.8,53500.0,29.8384,29.8448,29.8193,29.8193,53500.0
2014-11-03 13:30:00,46.81,46.82,46.79,46.8,31100.0,29.8257,29.8321,29.813,29.8193,31100.0
2014-11-03 13:40:00,46.81,46.81,46.76,46.78,49400.0,29.8257,29.8257,29.7938,29.8066,49400.0
2014-11-03 13:50:00,46.78,46.81,46.78,46.79,68700.0,29.8066,29.8257,29.8066,29.813,68700.0
2014-11-03 14:00:00,46.79,46.81,46.74,46.75,69500.0,29.813,29.8257,29.7811,29.7875,69500.0
2014-11-03 14:10:00,46.75,46.75,46.7,46.73,95000.0,29.7875,29.7875,29.7556,29.7747,95000.0
2014-11-03 14:20:00,46.73,46.8,46.72,46.74,76700.0,29.7747,29.8193,29.7684,29.7811,76700.0
2014-11-03 14:30:00,46.73,46.81,46.73,46.79,176600.0,29.7747,29.8257,29.7747,29.813,176600.0
2014-11-03 14:40:00,46.79,46.8,46.73,46.76,124400.0,29.813,29.8193,29.7747,29.7938,124400.0
2014-11-03 14:50:00,46.76,46.76,46.7,46.7,110000.0,29.7938,29.7938,29.7556,29.7556,110000.0
2014-11-03 15:00:00,46.7,46.72,46.68,46.68,122800.0,29.7556,29.7684,29.7429,29.7429,122800.0
2014-11-03 15:10:00,46.69,46.71,46.65,46.69,139300.0,29.7492,29.762,29.7237,29.7492,139300.0
2014-11-03 15:20:00,46.69,46.7,46.63,46.64,125600.0,29.7492,29.7556,29.711,29.7174,125600.0
2014-11-03 15:30:00,46.63,46.69,46.63,46.66,195400.0,29.711,29.7492,29.711,29.7301,195400.0
2014-11-03 15:40:00,46.66,46.75,46.65,46.7,224900.0,29.7301,29.7875,29.7237,29.7556,224900.0
2014-11-03 15:50:00,46.71,46.8,46.7,46.77,524200.0,29.762,29.8193,29.7556,29.8002,524200.0
2014-11-04 09:30:00,46.59,47.03,46.59,47.0,337200.0,29.6855,29.9659,29.6855,29.9468,337200.0
2014-11-04 09:40:00,47.0,47.06,46.88,47.05,180000.0,29.9468,29.985,29.8703,29.9786,180000.0
2014-11-04 09:50:00,47.04,47.13,46.95,47.01,185400.0,29.9722,30.0296,29.9149,29.9531,185400.0
2014-11-04 10:00:00,46.98,47.0,46.92,46.93,71500.0,29.934,29.9468,29.8958,29.9022,71500.0
2014-11-04 10:10:00,46.92,46.93,46.85,46.86,85600.0,29.8958,29.9022,29.8512,29.8576,85600.0
2014-11-04 10:20:00,46.85,46.91,46.8,46.83,68500.0,29.8512,29.8894,29.8193,29.8384,68500.0
2014-11-04 10:30:00,46.84,46.84,46.74,46.75,64000.0,29.8448,29.8448,29.7811,29.7875,64000.0
2014-11-04 10:40:00,46.74,46.79,46.71,46.72,173200.0,29.7811,29.813,29.762,29.7684,173200.0
2014-11-04 10:50:00,46.72,46.74,46.69,46.7,110900.0,29.7684,29.7811,29.7492,29.7556,110900.0
2014-11-04 11:00:00,46.7,46.72,46.66,46.68,96400.0,29.7556,29.7684,29.7301,29.7429,96400.0
2014-11-04 11:10:00,46.68,46.69,46.61,46.65,80200.0,29.7429,29.7492,29.6983,29.7237,80200.0
2014-11-04 11:20:00,46.65,46.65,46.53,46.59,147000.0,29.7237,29.7237,29.6473,29.6855,147000.0
2014-11-04 11:30:00,46.59,46.67,46.53,46.59,147400.0,29.6855,29.7365,29.6473,29.6855,147400.0
2014-11-04 11:40:00,46.59,46.61,46.52,46.57,118000.0,29.6855,29.6983,29.6409,29.6728,118000.0
2014-11-04 11:50:00,46.57,46.75,46.57,46.75,69100.0,29.6728,29.7875,29.6728,29.7875,69100.0
2014-11-04 12:00:00,46.75,46.84,46.73,46.82,145400.0,29.7875,29.8448,29.7747,29.8321,145400.0
2014-11-04 12:10:00,46.83,46.89,46.81,46.89,62800.0,29.8384,29.8767,29.8257,29.8767,62800.0
2014-11-04 12:20:00,46.89,46.95,46.87,46.87,131400.0,29.8767,29.9149,29.8639,29.8639,131400.0
2014-11-04 12:30:00,46.87,46.93,46.87,46.9,139600.0,29.8639,29.9022,29.8639,29.883,139600.0
2014-11-04 12:40:00,46.9,46.97,46.9,46.96,49000.0,29.883,29.9276,29.883,29.9213,49000.0
2014-11-04 12:50:00,46.96,46.97,46.92,46.92,37800.0,29.9213,29.9276,29.8958,29.8958,37800.0
2014-11-04 13:00:00,46.93,46.94,46.81,46.82,61800.0,29.9022,29.9085,29.8257,29.8321,61800.0
2014-11-04 13:10:00,46.81,46.86,46.81,46.83,58600.0,29.8257,29.8576,29.8257,29.8384,58600.0
2014-11-04 13:20:00,46.83,46.86,46.79,46.84,44100.0,29.8384,29.8576,29.813,29.8448,44100.0
2014-11-04 13:30:00,46.85,46.85,46.8,46.81,65500.0,29.8512,29.8512,29.8193,29.8257,65500.0
2014-11-04 13:40:00,46.81,46.83,46.79,46.83,51600.0,29.8257,29.8384,29.813,29.8384,51600.0
2014-11-04 13:50:00,46.82,46.9,46.82,46.88,55800.0,29.8321,29.883,29.8321,29.8703,55800.0
2014-11-04 14:00:00,46.88,46.9,46.78,46.82,68400.0,29.8703,29.883,29.8066,29.8321,68400.0
2014-11-04 14:10:00,46.81,46.87,46.79,46.86,89500.0,29.8257,29.8639,29.813,29.8576,89500.0
2014-11-04 14:20:00,46.86,46.89,46.81,46.82,69100.0,29.8576,29.8767,29.8257,29.8321,69100.0
2014-11-04 14:30:00,46.82,46.9,46.81,46.89,88800.0,29.8321,29.883,29.8257,29.8767,88800.0
2014-11-04 14:40:00,46.89,46.89,46.83,46.85,85800.0,29.8767,29.8767,29.8384,29.8512,85800.0
2014-11-04 14:50:00,46.85,46.95,46.84,46.94,90100.0,29.8512,29.9149,29.8448,29.9085,90100.0
2014-11-04 15:00:00,46.94,46.95,46.87,46.88,119400.0,29.9085,29.9149,29.8639,29.8703,119400.0
2014-11-04 15:10:00,46.88,46.9,46.86,46.87,95600.0,29.8703,29.883,29.8576,29.8639,95600.0
2014-11-04 15:20:00,46.87,46.9,46.8,46.83,168200.0,29.8639,29.883,29.8193,29.8384,168200.0
2014-11-04 15:30:00,46.83,46.85,46.8,46.8,187100.0,29.8384,29.8512,29.8193,29.8193,187100.0
2014-11-04 15:40:00,46.8,46.92,46.8,46.88,283500.0,29.8193,29.8958,29.8193,29.8703,283500.0
2014-11-04 15:50:00,46.89,46.95,46.88,46.93,396600.0,29.8767,29.9149,29.8703,29.9022,396600.0
2014-11-05 09:30:00,46.84,47.3,46.84,47.3,392800.0,29.8448,30.1379,29.8448,30.1379,392800.0
2014-11-05 09:40:00,47.3,47.49,47.28,47.46,286800.0,30.1379,30.259,30.1252,30.2399,286800.0
2014-11-05 09:50:00,47.46,47.53,47.23,47.23,235800.0,30.2399,30.2845,30.0933,30.0933,235800.0
2014-11-05 10:00:00,47.23,47.37,47.21,47.37,155500.0,30.0933,30.1825,30.0806,30.1825,155500.0
2014-11-05 10:10:00,47.37,47.6,47.36,47.6,279800.0,30.1825,30.3291,30.1761,30.3291,279800.0
2014-11-05 10:20:00,47.59,47.7,47.59,47.68,323000.0,30.3227,30.3928,30.3227,30.38,323000.0
2014-11-05 10:30:00,47.68,47.69,47.47,47.57,281900.0,30.38,30.3864,30.2462,30.3099,281900.0
2014-11-05 10:40:00,47.56,47.62,47.52,47.6,264100.0,30.3036,30.3418,30.2781,30.3291,264100.0
2014-11-05 10:50:00,47.6,47.62,47.47,47.5,146300.0,30.3291,30.3418,30.2462,30.2653,146300.0
2014-11-05 11:00:00,47.51,47.55,47.5,47.54,99800.0,30.2717,30.2972,30.2653,30.2908,99800.0
2014-11-05 11:10:00,47.54,47.57,47.49,47.49,92700.0,30.2908,30.3099,30.259,30.259,92700.0
2014-11-05 11:20:00,47.49,47.62,47.49,47.61,133800.0,30.259,30.3418,30.259,30.3354,133800.0
2014-11-05 11:30:00,47.61,47.68,47.61,47.62,201500.0,30.3354,30.38,30.3354,30.3418,201500.0
2014-11-05 11:40:00,47.63,47.69,47.62,47.68,94800.0,30.3482,30.3864,30.3418,30.38,94800.0
2014-11-05 11:50:00,47.69,47.7,47.46,47.47,186500.0,30.3864,30.3928,30.2399,30.2462,186500.0
2014-11-05 12:00:00,47.46,47.54,47.42,47.52,82600.0,30.2399,30.2908,30.2144,30.2781,82600.0
2014-11-05 12:10:00,47.51,47.53,47.43,47.43,67700.0,30.2717,30.2845,30.2207,30.2207,67700.0
2014-11-05 12:20:00,47.43,47.46,47.34,47.36,45700.0,30.2207,30.2399,30.1634,30.1761,45700.0
2014-11-05 12:30:00,47.35,47.5,47.34,47.49,107400.0,30.1698,30.2653,30.1634,30.259,107400.0
2014-11-05 12:40:00,47.49,47.54,47.48,47.53,129700.0,30.259,30.2908,30.2526,30.2845,129700.0
2014-11-05 12:50:00,47.53,47.55,47.52,47.55,90800.0,30.2845,30.2972,30.2781,30.2972,90800.0
2014-11-05 13:00:00,47.55,47.56,47.53,47.56,112800.0,30.2972,30.3036,30.2845,30.3036,112800.0
2014-11-05 13:10:00,47.56,47.59,47.55,47.56,110200.0,30.3036,30.3227,30.2972,30.3036,110200.0
2014-11-05 13:20:00,47.56,47.58,47.45,47.47,94400.0,30.3036,30.3163,30.2335,30.2462,94400.0
2014-11-05 13:30:00,47.47,47.48,47.44,47.45,113300.0,30.2462,30.2526,30.2271,30.2335,113300.0
2014-11-05 13:40:00,47.45,47.47,47.43,47.46,82200.0,30.2335,30.2462,30.2207,30.2399,82200.0
2014-11-05 13:50:00,47.45,47.57,47.45,47.57,117700.0,30.2335,30.3099,30.2335,30.3099,117700.0
2014-11-05 14:00:00,47.57,47.7,47.57,47.69,259300.0,30.3099,30.3928,30.3099,30.3864,259300.0
2014-11-05 14:10:00,47.69,47.93,47.69,47.92,580600.0,30.3864,30.5393,30.3864,30.5329,580600.0
2014-11-05 14:20:00,47.92,47.97,47.76,47.77,363400.0,30.5329,30.5648,30.431,30.4374,363400.0
2014-11-05 14:30:00,47.77,47.82,47.69,47.78,181100.0,30.4374,30.4692,30.3864,30.4437,181100.0
2014-11-05 14:40:00,47.79,47.82,47.76,47.77,127100.0,30.4501,30.4692,30.431,30.4374,127100.0
2014-11-05 14:50:00,47.76,47.77,47.72,47.75,118600.0,30.431,30.4374,30.4055,30.4246,118600.0
2014-11-05 15:00:00,47.75,47.81,47.75,47.77,202100.0,30.4246,30.4629,30.4246,30.4374,202100.0
2014-11-05 15:10:00,47.76,47.89,47.75,47.89,274300.0,30.431,30.5138,30.4246,30.5138,274300.0
2014-11-05 15:20:00,47.89,47.89,47.82,47.88,178300.0,30.5138,30.5138,30.4692,30.5075,178300.0
2014-11-05 15:30:00,47.87,47.93,47.87,47.92,275800.0,30.5011,30.5393,30.5011,30.5329,275800.0
2014-11-05 15:40:00,47.93,47.96,47.9,47.95,467700.0,30.5393,30.5584,30.5202,30.5521,467700.0
2014-11-05 15:50:00,47.95,47.97,47.93,47.95,899800.0,30.5521,30.5648,30.5393,30.5521,899800.0
2014-11-06 09:30:00,47.73,47.85,47.19,47.25,404800.0,30.4119,30.4883,30.0678,30.106,404800.0
2014-11-06 09:40:00,47.26,47.34,47.07,47.19,359300.0,30.1124,30.1634,29.9914,30.0678,359300.0
2014-11-06 09:50:00,47.19,47.27,46.94,46.95,256400.0,30.0678,30.1188,29.9085,29.9149,256400.0
2014-11-06 10:00:00,46.95,47.15,46.86,46.91,255500.0,29.9149,30.0423,29.8576,29.8894,255500.0
2014-11-06 10:10:00,46.9,46.97,46.83,46.88,170500.0,29.883,29.9276,29.8384,29.8703,170500.0
2014-11-06 10:20:00,46.88,47.07,46.86,47.02,153000.0,29.8703,29.9914,29.8576,29.9595,153000.0
2014-11-06 10:30:00,47.01,47.23,47.01,47.08,265800.0,29.9531,30.0933,29.9531,29.9977,265800.0
2014-11-06 10:40:00,47.08,47.18,47.07,47.18,154200.0,29.9977,30.0614,29.9914,30.0614,154200.0
2014-11-06 10:50:00,47.17,47.28,47.16,47.27,188900.0,30.0551,30.1252,30.0487,30.1188,188900.0
2014-11-06 11:00:00,47.26,47.41,47.26,47.38,518800.0,30.1124,30.208,30.1124,30.1889,518800.0
2014-11-06 11:10:00,47.38,47.44,47.3,47.44,174400.0,30.1889,30.2271,30.1379,30.2271,174400.0
2014-11-06 11:20:00,47.44,47.54,47.44,47.48,210500.0,30.2271,30.2908,30.2271,30.2526,210500.0
2014-11-06 11:30:00,47.47,47.7,47.47,47.67,212200.0,30.2462,30.3928,30.2462,30.3737,212200.0
2014-11-06 11:40:00,47.68,47.79,47.66,47.76,227300.0,30.38,30.4501,30.3673,30.431,227300.0
2014-11-06 11:50:00,47.76,47.85,47.56,47.63,209400.0,30.431,30.4883,30.3036,30.3482,209400.0
2014-11-06 12:00:00,47.62,47.66,47.57,47.59,229700.0,30.3418,30.3673,30.3099,30.3227,229700.0
2014-11-06 12:10:00,47.59,47.59,47.41,47.45,214800.0,30.3227,30.3227,30.208,30.2335,214800.0
2014-11-06 12:20:00,47.45,47.5,47.43,47.43,112300.0,30.2335,30.2653,30.2207,30.2207,112300.0
2014-11-06 12:30:00,47.43,47.44,47.37,47.4,118000.0,30.2207,30.2271,30.1825,30.2016,118000.0
2014-11-06 12:40:00,47.4,47.43,47.39,47.39,100600.0,30.2016,30.2207,30.1953,30.1953,100600.0
2014-11-06 12:50:00,47.39,47.44,47.38,47.44,95400.0,30.1953,30.2271,30.1889,30.2271,95400.0
2014-11-06 13:00:00,47.43,47.44,47.38,47.39,95100.0,30.2207,30.2271,30.1889,30.1953,95100.0
2014-11-06 13:10:00,47.39,47.41,47.37,47.41,100700.0,30.1953,30.208,30.1825,30.208,100700.0
2014-11-06 13:20:00,47.4,47.42,47.25,47.27,130400.0,30.2016,30.2144,30.106,30.1188,130400.0
2014-11-06 13:30:00,47.26,47.32,47.17,47.22,81500.0,30.1124,30.1506,30.0551,30.0869,81500.0
2014-11-06 13:40:00,47.22,47.23,47.12,47.14,84500.0,30.0869,30.0933,30.0232,30.036,84500.0
2014-11-06 13:50:00,47.14,47.14,47.07,47.08,83800.0,30.036,30.036,29.9914,29.9977,83800.0
2014-11-06 14:00:00,47.08,47.13,46.98,47.11,130500.0,29.9977,30.0296,29.934,30.0168,130500.0
2014-11-06 14:10:00,47.1,47.1,47.01,47.01,86400.0,30.0105,30.0105,29.9531,29.9531,86400.0
2014-11-06 14:20:00,47.01,47.07,47.0,47.0,84600.0,29.9531,29.9914,29.9468,29.9468,84600.0
2014-11-06 14:30:00,47.0,47.09,46.98,47.09,131900.0,29.9468,30.0041,29.934,30.0041,131900.0
2014-11-06 14:40:00,47.09,47.16,47.08,47.15,129100.0,30.0041,30.0487,29.9977,30.0423,129100.0
2014-11-06 14:50:00,47.14,47.19,47.12,47.16,139200.0,30.036,30.0678,30.0232,30.0487,139200.0
2014-11-06 15:00:00,47.16,47.22,47.13,47.16,225900.0,30.0487,30.0869,30.0296,30.0487,225900.0
2014-11-06 15:10:00,47.16,47.16,47.08,47.08,101900.0,30.0487,30.0487,29.9977,29.9977,101900.0
2014-11-06 15:20:00,47.09,47.1,47.03,47.03,97200.0,30.0041,30.0105,29.9659,29.9659,97200.0
2014-11-06 15:30:00,47.03,47.05,47.0,47.02,138900.0,29.9659,29.9786,29.9468,29.9595,138900.0
2014-11-06 15:40:00,47.02,47.02,46.94,46.98,481100.0,29.9595,29.9595,29.9085,29.934,481100.0
2014-11-06 15:50:00,46.98,47.03,46.97,47.0,822700.0,29.934,29.9659,29.9276,29.9468,822700.0
2014-11-07 09:30:00,47.06,47.33,47.05,47.19,116300.0,29.985,30.157,29.9786,30.0678,116300.0
2014-11-07 09:40:00,47.19,47.21,47.03,47.07,118000.0,30.0678,30.0806,29.9659,29.9914,118000.0
2014-11-07 09:50:00,47.06,47.16,46.89,47.15,194300.0,29.985,30.0487,29.8767,30.0423,194300.0
2014-11-07 10:00:00,47.14,47.27,47.12,47.23,137900.0,30.036,30.1188,30.0232,30.0933,137900.0
2014-11-07 10:10:00,47.24,47.26,47.17,47.23,146800.0,30.0997,30.1124,30.0551,30.0933,146800.0
2014-11-07 10:20:00,47.23,47.24,47.15,47.23,87700.0,30.0933,30.0997,30.0423,30.0933,87700.0
2014-11-07 10:30:00,47.24,47.29,47.18,47.26,95400.0,30.0997,30.1315,30.0614,30.1124,95400.0
2014-11-07 10:40:00,47.27,47.32,47.2,47.25,134000.0,30.1188,30.1506,30.0742,30.106,134000.0
2014-11-07 10:50:00,47.25,47.36,47.23,47.31,77100.0,30.106,30.1761,30.0933,30.1443,77100.0
2014-11-07 11:00:00,47.31,47.32,47.29,47.31,52700.0,30.1443,30.1506,30.1315,30.1443,52700.0
2014-11-07 11:10:00,47.31,47.33,47.25,47.26,65500.0,30.1443,30.157,30.106,30.1124,65500.0
2014-11-07 11:20:00,47.26,47.27,47.14,47.15,83100.0,30.1124,30.1188,30.036,30.0423,83100.0
2014-11-07 11:30:00,47.16,47.21,47.1,47.12,59700.0,30.0487,30.0806,30.0105,30.0232,59700.0
2014-11-07 11:40:00,47.13,47.18,47.1,47.18,40200.0,30.0296,30.0614,30.0105,30.0614,40200.0
2014-11-07 11:50:00,47.18,47.24,47.18,47.23,29400.0,30.0614,30.0997,30.0614,30.0933,29400.0
2014-11-07 12:00:00,47.23,47.28,47.19,47.21,51500.0,30.0933,30.1252,30.0678,30.0806,51500.0
2014-11-07 12:10:00,47.22,47.24,47.16,47.23,59600.0,30.0869,30.0997,30.0487,30.0933,59600.0
2014-11-07 12:20:00,47.23,47.27,47.22,47.26,30800.0,30.0933,30.1188,30.0869,30.1124,30800.0
2014-11-07 12:30:00,47.26,47.28,47.22,47.26,28600.0,30.1124,30.1252,30.0869,30.1124,28600.0
2014-11-07 12:40:00,47.27,47.29,47.22,47.26,31200.0,30.1188,30.1315,30.0869,30.1124,31200.0
2014-11-07 12:50:00,47.27,47.29,47.25,47.27,24100.0,30.1188,30.1315,30.106,30.1188,24100.0
2014-11-07 13:00:00,47.27,47.32,47.26,47.31,31500.0,30.1188,30.1506,30.1124,30.1443,31500.0
2014-11-07 13:10:00,47.31,47.31,47.26,47.3,46900.0,30.1443,30.1443,30.1124,30.1379,46900.0
2014-11-07 13:20:00,47.3,47.32,47.26,47.27,53400.0,30.1379,30.1506,30.1124,30.1188,53400.0
2014-11-07 13:30:00,47.28,47.28,47.25,47.27,40400.0,30.1252,30.1252,30.106,30.1188,40400.0
2014-11-07 13:40:00,47.27,47.28,47.24,47.26,31400.0,30.1188,30.1252,30.0997,30.1124,31400.0
2014-11-07 13:50:00,47.26,47.28,47.22,47.22,44500.0,30.1124,30.1252,30.0869,30.0869,44500.0
2014-11-07 14:00:00,47.21,47.23,47.18,47.2,123700.0,30.0806,30.0933,30.0614,30.0742,123700.0
2014-11-07 14:10:00,47.2,47.21,47.17,47.18,101100.0,30.0742,30.0806,30.0551,30.0614,101100.0
2014-11-07 14:20:00,47.18,47.21,47.12,47.2,264500.0,30.0614,30.0806,30.0232,30.0742,264500.0
2014-11-07 14:30:00,47.2,47.21,47.14,47.17,160100.0,30.0742,30.0806,30.036,30.0551,160100.0
2014-11-07 14:40:00,47.17,47.19,47.16,47.17,139300.0,30.0551,30.0678,30.0487,30.0551,139300.0
2014-11-07 14:50:00,47.16,47.16,47.1,47.12,128300.0,30.0487,30.0487,30.0105,30.0232,128300.0
2014-11-07 15:00:00,47.12,47.12,47.02,47.03,159300.0,30.0232,30.0232,29.9595,29.9659,159300.0
2014-11-07 15:10:00,47.03,47.09,47.03,47.08,152900.0,29.9659,30.0041,29.9659,29.9977,152900.0
2014-11-07 15:20:00,47.07,47.11,47.06,47.09,135400.0,29.9914,30.0168,29.985,30.0041,135400.0
2014-11-07 15:30:00,47.09,47.09,47.03,47.05,180100.0,30.0041,30.0041,29.9659,29.9786,180100.0
2014-11-07 15:40:00,47.05,47.14,47.03,47.13,247000.0,29.9786,30.036,29.9659,30.0296,247000.0
2014-11-07 15:50:00,47.14,47.15,47.07,47.13,445800.0,30.036,30.0423,29.9914,30.0296,445800.0
2014-11-10 09:30:00,47.23,47.27,47.09,47.23,111400.0,30.0933,30.1188,30.0041,30.0933,111400.0
2014-11-10 09:40:00,47.23,47.24,47.13,47.16,100000.0,30.0933,30.0997,30.0296,30.0487,100000.0
2014-11-10 09:50:00,47.15,47.2,47.05,47.19,159100.0,30.0423,30.0742,29.9786,30.0678,159100.0
2014-11-10 10:00:00,47.19,47.33,47.14,47.25,133200.0,30.0678,30.157,30.036,30.106,133200.0
2014-11-10 10:10:00,47.23,47.33,47.2,47.29,102500.0,30.0933,30.157,30.0742,30.1315,102500.0
2014-11-10 10:20:00,47.3,47.44,47.28,47.42,124000.0,30.1379,30.2271,30.1252,30.2144,124000.0
2014-11-10 10:30:00,47.42,47.48,47.39,47.47,190200.0,30.2144,30.2526,30.1953,30.2462,190200.0
2014-11-10 10:40:00,47.47,47.56,47.44,47.44,152000.0,30.2462,30.3036,30.2271,30.2271,152000.0
2014-11-10 10:50:00,47.43,47.56,47.43,47.56,82200.0,30.2207,30.3036,30.2207,30.3036,82200.0
2014-11-10 11:00:00,47.55,47.61,47.54,47.61,71000.0,30.2972,30.3354,30.2908,30.3354,71000.0
2014-11-10 11:10:00,47.6,47.62,47.53,47.54,76500.0,30.3291,30.3418,30.2845,30.2908,76500.0
2014-11-10 11:20:00,47.54,47.66,47.52,47.65,110600.0,30.2908,30.3673,30.2781,30.3609,110600.0
2014-11-10 11:30:00,47.65,47.71,47.63,47.69,115000.0,30.3609,30.3991,30.3482,30.3864,115000.0
2014-11-10 11:40:00,47.7,47.7,47.6,47.61,214100.0,30.3928,30.3928,30.3291,30.3354,214100.0
2014-11-10 11:50:00,47.6,47.63,47.54,47.55,138800.0,30.3291,30.3482,30.2908,30.2972,138800.0
2014-11-10 12:00:00,47.55,47.64,47.53,47.6,93900.0,30.2972,30.3545,30.2845,30.3291,93900.0
2014-11-10 12:10:00,47.6,47.62,47.57,47.59,47400.0,30.3291,30.3418,30.3099,30.3227,47400.0
2014-11-10 12:20:00,47.6,47.62,47.54,47.55,57800.0,30.3291,30.3418,30.2908,30.2972,57800.0
2014-11-10 12:30:00,47.56,47.56,47.49,47.5,97500.0,30.3036,30.3036,30.259,30.2653,97500.0
2014-11-10 12:40:00,47.5,47.58,47.5,47.55,57400.0,30.2653,30.3163,30.2653,30.2972,57400.0
2014-11-10 12:50:00,47.55,47.55,47.47,47.53,76100.0,30.2972,30.2972,30.2462,30.2845,76100.0
2014-11-10 13:00:00,47.53,47.55,47.43,47.45,89200.0,30.2845,30.2972,30.2207,30.2335,89200.0
2014-11-10 13:10:00,47.44,47.52,47.44,47.48,81200.0,30.2271,30.2781,30.2271,30.2526,81200.0
2014-11-10 13:20:00,47.47,47.48,47.41,47.45,109200.0,30.2462,30.2526,30.208,30.2335,109200.0
2014-11-10 13:30:00,47.45,47.46,47.39,47.42,63100.0,30.2335,30.2399,30.1953,30.2144,63100.0
2014-11-10 13:40:00,47.43,47.43,47.4,47.41,137400.0,30.2207,30.2207,30.2016,30.208,137400.0
2014-11-10 13:50:00,47.41,47.43,47.37,47.43,212400.0,30.208,30.2207,30.1825,30.2207,212400.0
2014-11-10 14:00:00,47.42,47.45,47.4,47.43,101900.0,30.2144,30.2335,30.2016,30.2207,101900.0
2014-11-10 14:10:00,47.43,47.43,47.4,47.41,122400.0,30.2207,30.2207,30.2016,30.208,122400.0
2014-11-10 14:20:00,47.42,47.42,47.38,47.4,102700.0,30.2144,30.2144,30.1889,30.2016,102700.0
2014-11-10 14:30:00,47.4,47.4,47.36,47.36,113200.0,30.2016,30.2016,30.1761,30.1761,113200.0
2014-11-10 14:40:00,47.36,47.41,47.36,47.39,107100.0,30.1761,30.208,30.1761,30.1953,107100.0
2014-11-10 14:50:00,47.4,47.47,47.39,47.46,115800.0,30.2016,30.2462,30.1953,30.2399,115800.0
2014-11-10 15:00:00,47.45,47.55,47.45,47.5,203400.0,30.2335,30.2972,30.2335,30.2653,203400.0
2014-11-10 15:10:00,47.5,47.54,47.48,47.5,348800.0,30.2653,30.2908,30.2526,30.2653,348800.0
2014-11-10 15:20:00,47.5,47.57,47.49,47.55,140600.0,30.2653,30.3099,30.259,30.2972,140600.0
2014-11-10 15:30:00,47.56,47.57,47.48,47.55,231900.0,30.3036,30.3099,30.2526,30.2972,231900.0
2014-11-10 15:40:00,47.54,47.61,47.54,47.59,340700.0,30.2908,30.3354,30.2908,30.3227,340700.0
2014-11-10 15:50:00,47.59,47.6,47.53,47.58,573900.0,30.3227,30.3291,30.2845,30.3163,573900.0
2014-11-11 09:30:00,47.59,47.69,47.45,47.54,150100.0,30.3227,30.3864,30.2335,30.2908,150100.0
2014-11-11 09:40:00,47.53,47.66,47.52,47.64,91300.0,30.2845,30.3673,30.2781,30.3545,91300.0
2014-11-11 09:50:00,47.63,47.74,47.63,47.7,100600.0,30.3482,30.4183,30.3482,30.3928,100600.0
2014-11-11 10:00:00,47.7,47.71,47.5,47.6,151900.0,30.3928,30.3991,30.2653,30.3291,151900.0
2014-11-11 10:10:00,47.59,47.61,47.54,47.58,47900.0,30.3227,30.3354,30.2908,30.3163,47900.0
2014-11-11 10:20:00,47.58,47.62,47.56,47.6,64200.0,30.3163,30.3418,30.3036,30.3291,64200.0
2014-11-11 10:30:00,47.6,47.63,47.58,47.62,90500.0,30.3291,30.3482,30.3163,30.3418,90500.0
2014-11-11 10:40:00,47.62,47.69,47.56,47.59,63600.0,30.3418,30.3864,30.3036,30.3227,63600.0
2014-11-11 10:50:00,47.6,47.65,47.59,47.63,70000.0,30.3291,30.3609,30.3227,30.3482,70000.0
2014-11-11 11:00:00,47.64,47.66,47.6,47.66,103700.0,30.3545,30.3673,30.3291,30.3673,103700.0
2014-11-11 11:10:00,47.66,47.69,47.59,47.62,78600.0,30.3673,30.3864,30.3227,30.3418,78600.0
2014-11-11 11:20:00,47.62,47.67,47.57,47.62,69700.0,30.3418,30.3737,30.3099,30.3418,69700.0
2014-11-11 11:30:00,47.62,47.67,47.59,47.64,63100.0,30.3418,30.3737,30.3227,30.3545,63100.0
2014-11-11 11:40:00,47.64,47.69,47.63,47.67,87900.0,30.3545,30.3864,30.3482,30.3737,87900.0
2014-11-11 11:50:00,47.67,47.71,47.61,47.61,82700.0,30.3737,30.3991,30.3354,30.3354,82700.0
2014-11-11 12:00:00,47.61,47.62,47.54,47.56,73400.0,30.3354,30.3418,30.2908,30.3036,73400.0
2014-11-11 12:10:00,47.56,47.61,47.55,47.6,48200.0,30.3036,30.3354,30.2972,30.3291,48200.0
2014-11-11 12:20:00,47.6,47.6,47.58,47.59,46700.0,30.3291,30.3291,30.3163,30.3227,46700.0
2014-11-11 12:30:00,47.59,47.59,47.55,47.58,41200.0,30.3227,30.3227,30.2972,30.3163,41200.0
2014-11-11 12:40:00,47.58,47.66,47.58,47.62,140400.0,30.3163,30.3673,30.3163,30.3418,140400.0
2014-11-11 12:50:00,47.62,47.64,47.52,47.53,57300.0,30.3418,30.3545,30.2781,30.2845,57300.0
2014-11-11 13:00:00,47.54,47.55,47.47,47.47,39000.0,30.2908,30.2972,30.2462,30.2462,39000.0
2014-11-11 13:10:00,47.47,47.48,47.39,47.41,47700.0,30.2462,30.2526,30.1953,30.208,47700.0
2014-11-11 13:20:00,47.41,47.44,47.36,47.43,51500.0,30.208,30.2271,30.1761,30.2207,51500.0
2014-11-11 13:30:00,47.43,47.46,47.35,47.37,95300.0,30.2207,30.2399,30.1698,30.1825,95300.0
2014-11-11 13:40:00,47.37,47.47,47.37,47.44,55300.0,30.1825,30.2462,30.1825,30.2271,55300.0
2014-11-11 13:50:00,47.45,47.51,47.44,47.51,42600.0,30.2335,30.2717,30.2271,30.2717,42600.0
2014-11-11 14:00:00,47.51,47.56,47.49,47.52,101000.0,30.2717,30.3036,30.259,30.2781,101000.0
2014-11-11 14:10:00,47.52,47.54,47.49,47.52,56200.0,30.2781,30.2908,30.259,30.2781,56200.0
2014-11-11 14:20:00,47.51,47.52,47.45,47.51,73400.0,30.2717,30.2781,30.2335,30.2717,73400.0
2014-11-11 14:30:00,47.5,47.51,47.47,47.49,63900.0,30.2653,30.2717,30.2462,30.259,63900.0
2014-11-11 14:40:00,47.49,47.51,47.48,47.51,51200.0,30.259,30.2717,30.2526,30.2717,51200.0
2014-11-11 14:50:00,47.51,47.51,47.44,47.45,76300.0,30.2717,30.2717,30.2271,30.2335,76300.0
2014-11-11 15:00:00,47.46,47.51,47.43,47.5,106800.0,30.2399,30.2717,30.2207,30.2653,106800.0
2014-11-11 15:10:00,47.5,47.51,47.46,47.5,81000.0,30.2653,30.2717,30.2399,30.2653,81000.0
2014-11-11 15:20:00,47.5,47.51,47.47,47.51,118700.0,30.2653,30.2717,30.2462,30.2717,118700.0
2014-11-11 15:30:00,47.51,47.53,47.5,47.53,118600.0,30.2717,30.2845,30.2653,30.2845,118600.0
2014-11-11 15:40:00,47.53,47.55,47.53,47.54,161700.0,30.2845,30.2972,30.2845,30.2908,161700.0
2014-11-11 15:50:00,47.54,47.57,47.53,47.56,271800.0,30.2908,30.3099,30.2845,30.3036,271800.0
2014-11-12 09:30:00,47.11,47.32,46.84,46.97,283400.0,30.0168,30.1506,29.8448,29.9276,283400.0
2014-11-12 09:40:00,46.95,47.05,46.89,46.89,112600.0,29.9149,29.9786,29.8767,29.8767,112600.0
2014-11-12 09:50:00,46.89,47.12,46.89,47.04,109400.0,29.8767,30.0232,29.8767,29.9722,109400.0
2014-11-12 10:00:00,47.05,47.13,46.95,47.07,168900.0,29.9786,30.0296,29.9149,29.9914,168900.0
2014-11-12 10:10:00,47.07,47.08,46.86,46.89,150600.0,29.9914,29.9977,29.8576,29.8767,150600.0
2014-11-12 10:20:00,46.89,47.07,46.79,46.93,208800.0,29.8767,29.9914,29.813,29.9022,208800.0
2014-11-12 10:30:00,46.94,47.09,46.93,47.07,425700.0,29.9085,30.0041,29.9022,29.9914,425700.0
2014-11-12 10:40:00,47.06,47.08,47.02,47.08,108900.0,29.985,29.9977,29.9595,29.9977,108900.0
2014-11-12 10:50:00,47.08,47.08,47.0,47.04,91000.0,29.9977,29.9977,29.9468,29.9722,91000.0
2014-11-12 11:00:00,47.04,47.15,47.04,47.1,160800.0,29.9722,30.0423,29.9722,30.0105,160800.0
2014-11-12 11:10:00,47.1,47.13,47.06,47.07,98700.0,30.0105,30.0296,29.985,29.9914,98700.0
2014-11-12 11:20:00,47.07,47.12,46.98,47.03,150900.0,29.9914,30.0232,29.934,29.9659,150900.0
2014-11-12 11:30:00,47.03,47.08,46.96,47.02,154700.0,29.9659,29.9977,29.9213,29.9595,154700.0
2014-11-12 11:40:00,47.03,47.13,47.02,47.12,84000.0,29.9659,30.0296,29.9595,30.0232,84000.0
2014-11-12 11:50:00,47.12,47.15,47.09,47.09,101700.0,30.0232,30.0423,30.0041,30.0041,101700.0
2014-11-12 12:00:00,47.09,47.12,47.03,47.09,129200.0,30.0041,30.0232,29.9659,30.0041,129200.0
2014-11-12 12:10:00,47.09,47.09,46.96,47.05,119600.0,30.0041,30.0041,29.9213,29.9786,119600.0
2014-11-12 12:20:00,47.05,47.12,47.05,47.11,52800.0,29.9786,30.0232,29.9786,30.0168,52800.0
2014-11-12 12:30:00,47.12,47.12,46.99,47.0,104600.0,30.0232,30.0232,29.9404,29.9468,104600.0
2014-11-12 12:40:00,47.01,47.04,46.96,47.01,78200.0,29.9531,29.9722,29.9213,29.9531,78200.0
2014-11-12 12:50:00,47.01,47.03,46.9,46.91,88700.0,29.9531,29.9659,29.883,29.8894,88700.0
2014-11-12 13:00:00,46.92,46.93,46.84,46.9,86300.0,29.8958,29.9022,29.8448,29.883,86300.0
2014-11-12 13:10:00,46.9,46.98,46.89,46.93,88300.0,29.883,29.934,29.8767,29.9022,88300.0
2014-11-12 13:20:00,46.92,47.0,46.91,46.97,62300.0,29.8958,29.9468,29.8894,29.9276,62300.0
2014-11-12 13:30:00,46.97,46.99,46.93,46.94,90600.0,29.9276,29.9404,29.9022,29.9085,90600.0
2014-11-12 13:40:00,46.94,46.97,46.88,46.94,78900.0,29.9085,29.9276,29.8703,29.9085,78900.0
2014-11-12 13:50:00,46.94,46.95,46.89,46.9,91200.0,29.9085,29.9149,29.8767,29.883,91200.0
2014-11-12 14:00:00,46.89,46.93,46.87,46.92,88400.0,29.8767,29.9022,29.8639,29.8958,88400.0
2014-11-12 14:10:00,46.93,46.93,46.89,46.91,107300.0,29.9022,29.9022,29.8767,29.8894,107300.0
2014-11-12 14:20:00,46.91,46.94,46.9,46.93,104600.0,29.8894,29.9085,29.883,29.9022,104600.0
2014-11-12 14:30:00,46.93,46.95,46.87,46.94,83500.0,29.9022,29.9149,29.8639,29.9085,83500.0
2014-11-12 14:40:00,46.94,47.02,46.93,47.01,128900.0,29.9085,29.9595,29.9022,29.9531,128900.0
2014-11-12 14:50:00,47.01,47.1,47.01,47.05,131900.0,29.9531,30.0105,29.9531,29.9786,131900.0
2014-11-12 15:00:00,47.05,47.09,47.02,47.05,142800.0,29.9786,30.0041,29.9595,29.9786,142800.0
2014-11-12 15:10:00,47.06,47.1,47.04,47.06,142200.0,29.985,30.0105,29.9722,29.985,142200.0
2014-11-12 15:20:00,47.06,47.08,47.0,47.08,258500.0,29.985,29.9977,29.9468,29.9977,258500.0
2014-11-12 15:30:00,47.09,47.09,47.0,47.05,355700.0,30.0041,30.0041,29.9468,29.9786,355700.0
2014-11-12 15:40:00,47.05,47.14,47.03,47.14,362000.0,29.9786,30.036,29.9659,30.036,362000.0
2014-11-12 15:50:00,47.14,47.14,47.06,47.11,660500.0,30.036,30.036,29.985,30.0168,660500.0
2014-11-13 09:30:00,47.2,47.44,47.11,47.28,242200.0,30.0742,30.2271,30.0168,30.1252,242200.0
2014-11-13 09:40:00,47.27,47.27,47.04,47.12,233200.0,30.1188,30.1188,29.9722,30.0232,233200.0
2014-11-13 09:50:00,47.12,47.15,46.92,46.94,123300.0,30.0232,30.0423,29.8958,29.9085,123300.0
2014-11-13 10:00:00,46.94,46.94,46.74,46.84,196300.0,29.9085,29.9085,29.7811,29.8448,196300.0
2014-11-13 10:10:00,46.85,46.99,46.79,46.94,121100.0,29.8512,29.9404,29.813,29.9085,121100.0
2014-11-13 10:20:00,46.94,47.01,46.91,46.99,272300.0,29.9085,29.9531,29.8894,29.9404,272300.0
2014-11-13 10:30:00,47.0,47.07,47.0,47.07,82200.0,29.9468,29.9914,29.9468,29.9914,82200.0
2014-11-13 10:40:00,47.07,47.07,46.95,47.05,116100.0,29.9914,29.9914,29.9149,29.9786,116100.0
2014-11-13 10:50:00,47.05,47.14,47.0,47.07,78400.0,29.9786,30.036,29.9468,29.9914,78400.0
2014-11-13 11:00:00,47.07,47.14,47.07,47.09,80400.0,29.9914,30.036,29.9914,30.0041,80400.0
2014-11-13 11:10:00,47.09,47.14,47.06,47.08,121200.0,30.0041,30.036,29.985,29.9977,121200.0
2014-11-13 11:20:00,47.09,47.18,47.07,47.18,80800.0,30.0041,30.0614,29.9914,30.0614,80800.0
2014-11-13 11:30:00,47.18,47.18,47.09,47.12,87000.0,30.0614,30.0614,30.0041,30.0232,87000.0
2014-11-13 11:40:00,47.13,47.18,47.05,47.13,77100.0,30.0296,30.0614,29.9786,30.0296,77100.0
2014-11-13 11:50:00,47.13,47.19,47.13,47.18,174200.0,30.0296,30.0678,30.0296,30.0614,174200.0
2014-11-13 12:00:00,47.18,47.19,47.03,47.04,274300.0,30.0614,30.0678,29.9659,29.9722,274300.0
2014-11-13 12:10:00,47.04,47.05,47.0,47.0,84400.0,29.9722,29.9786,29.9468,29.9468,84400.0
2014-11-13 12:20:00,47.0,47.09,46.98,47.08,111700.0,29.9468,30.0041,29.934,29.9977,111700.0
2014-11-13 12:30:00,47.08,47.12,47.07,47.09,89600.0,29.9977,30.0232,29.9914,30.0041,89600.0
2014-11-13 12:40:00,47.08,47.12,47.07,47.08,55100.0,29.9977,30.0232,29.9914,29.9977,55100.0
2014-11-13 12:50:00,47.08,47.1,47.05,47.08,48100.0,29.9977,30.0105,29.9786,29.9977,48100.0
2014-11-13 13:00:00,47.08,47.1,47.01,47.05,54900.0,29.9977,30.0105,29.9531,29.9786,54900.0
2014-11-13 13:10:00,47.05,47.1,47.02,47.08,55000.0,29.9786,30.0105,29.9595,29.9977,55000.0
2014-11-13 13:20:00,47.07,47.09,46.98,47.04,73800.0,29.9914,30.0041,29.934,29.9722,73800.0
2014-11-13 13:30:00,47.04,47.05,46.98,47.02,54100.0,29.9722,29.9786,29.934,29.9595,54100.0
2014-11-13 13:40:00,47.01,47.03,46.93,46.94,56700.0,29.9531,29.9659,29.9022,29.9085,56700.0
2014-11-13 13:50:00,46.96,46.99,46.89,46.95,88900.0,29.9213,29.9404,29.8767,29.9149,88900.0
2014-11-13 14:00:00,46.95,46.98,46.93,46.96,81900.0,29.9149,29.934,29.9022,29.9213,81900.0
2014-11-13 14:10:00,46.96,47.0,46.96,47.0,69000.0,29.9213,29.9468,29.9213,29.9468,69000.0
2014-11-13 14:20:00,47.0,47.0,46.89,46.98,121200.0,29.9468,29.9468,29.8767,29.934,121200.0
2014-11-13 14:30:00,46.98,47.01,46.97,46.99,91600.0,29.934,29.9531,29.9276,29.9404,91600.0
2014-11-13 14:40:00,47.0,47.04,46.99,47.0,100700.0,29.9468,29.9722,29.9404,29.9468,100700.0
2014-11-13 14:50:00,47.01,47.08,47.01,47.05,89400.0,29.9531,29.9977,29.9531,29.9786,89400.0
2014-11-13 15:00:00,47.04,47.08,47.01,47.08,115300.0,29.9722,29.9977,29.9531,29.9977,115300.0
2014-11-13 15:10:00,47.08,47.09,47.01,47.04,116900.0,29.9977,30.0041,29.9531,29.9722,116900.0
2014-11-13 15:20:00,47.05,47.07,46.96,46.99,140800.0,29.9786,29.9914,29.9213,29.9404,140800.0
2014-11-13 15:30:00,46.99,47.01,46.94,46.94,187200.0,29.9404,29.9531,29.9085,29.9085,187200.0
2014-11-13 15:40:00,46.94,46.99,46.9,46.91,316600.0,29.9085,29.9404,29.883,29.8894,316600.0
2014-11-13 15:50:00,46.91,46.96,46.9,46.93,677500.0,29.8894,29.9213,29.883,29.9022,677500.0
2014-11-14 09:30:00,46.84,46.93,46.61,46.7,209500.0,29.8448,29.9022,29.6983,29.7556,209500.0
2014-11-14 09:40:00,46.69,46.74,46.61,46.72,182900.0,29.7492,29.7811,29.6983,29.7684,182900.0
2014-11-14 09:50:00,46.71,46.72,46.61,46.64,250400.0,29.762,29.7684,29.6983,29.7174,250400.0
2014-11-14 10:00:00,46.64,46.68,46.58,46.64,138400.0,29.7174,29.7429,29.6791,29.7174,138400.0
2014-11-14 10:10:00,46.64,46.65,46.56,46.57,107200.0,29.7174,29.7237,29.6664,29.6728,107200.0
2014-11-14 10:20:00,46.58,46.6,46.51,46.52,83600.0,29.6791,29.6919,29.6345,29.6409,83600.0
2014-11-14 10:30:00,46.52,46.59,46.46,46.59,131700.0,29.6409,29.6855,29.6027,29.6855,131700.0
2014-11-14 10:40:00,46.58,46.64,46.55,46.62,93900.0,29.6791,29.7174,29.66,29.7046,93900.0
2014-11-14 10:50:00,46.62,46.72,46.61,46.69,87900.0,29.7046,29.7684,29.6983,29.7492,87900.0
2014-11-14 11:00:00,46.68,46.83,46.68,46.78,142600.0,29.7429,29.8384,29.7429,29.8066,142600.0
2014-11-14 11:10:00,46.77,46.84,46.76,46.83,76100.0,29.8002,29.8448,29.7938,29.8384,76100.0
2014-11-14 11:20:00,46.84,46.84,46.76,46.79,82000.0,29.8448,29.8448,29.7938,29.813,82000.0
2014-11-14 11:30:00,46.79,46.84,46.75,46.75,81600.0,29.813,29.8448,29.7875,29.7875,81600.0
2014-11-14 11:40:00,46.75,46.76,46.71,46.71,83100.0,29.7875,29.7938,29.762,29.762,83100.0
2014-11-14 11:50:00,46.7,46.77,46.7,46.77,76500.0,29.7556,29.8002,29.7556,29.8002,76500.0
2014-11-14 12:00:00,46.77,46.77,46.65,46.66,78200.0,29.8002,29.8002,29.7237,29.7301,78200.0
2014-11-14 12:10:00,46.66,46.76,46.65,46.73,56800.0,29.7301,29.7938,29.7237,29.7747,56800.0
2014-11-14 12:20:00,46.72,46.77,46.72,46.76,63000.0,29.7684,29.8002,29.7684,29.7938,63000.0
2014-11-14 12:30:00,46.77,46.79,46.7,46.75,52800.0,29.8002,29.813,29.7556,29.7875,52800.0
2014-11-14 12:40:00,46.74,46.75,46.68,46.69,46800.0,29.7811,29.7875,29.7429,29.7492,46800.0
2014-11-14 12:50:00,46.69,46.69,46.64,46.64,44600.0,29.7492,29.7492,29.7174,29.7174,44600.0
2014-11-14 13:00:00,46.63,46.66,46.57,46.57,61400.0,29.711,29.7301,29.6728,29.6728,61400.0
2014-11-14 13:10:00,46.56,46.62,46.55,46.58,44700.0,29.6664,29.7046,29.66,29.6791,44700.0
2014-11-14 13:20:00,46.59,46.63,46.58,46.59,45000.0,29.6855,29.711,29.6791,29.6855,45000.0
2014-11-14 13:30:00,46.6,46.61,46.54,46.57,55700.0,29.6919,29.6983,29.6537,29.6728,55700.0
2014-11-14 13:40:00,46.57,46.64,46.56,46.6,56400.0,29.6728,29.7174,29.6664,29.6919,56400.0
2014-11-14 13:50:00,46.59,46.62,46.53,46.55,66400.0,29.6855,29.7046,29.6473,29.66,66400.0
2014-11-14 14:00:00,46.55,46.61,46.53,46.61,73700.0,29.66,29.6983,29.6473,29.6983,73700.0
2014-11-14 14:10:00,46.61,46.63,46.57,46.57,64900.0,29.6983,29.711,29.6728,29.6728,64900.0
2014-11-14 14:20:00,46.57,46.58,46.5,46.51,66200.0,29.6728,29.6791,29.6282,29.6345,66200.0
2014-11-14 14:30:00,46.51,46.53,46.5,46.51,65900.0,29.6345,29.6473,29.6282,29.6345,65900.0
2014-11-14 14:40:00,46.51,46.54,46.5,46.52,179300.0,29.6345,29.6537,29.6282,29.6409,179300.0
2014-11-14 14:50:00,46.52,46.56,46.5,46.51,71300.0,29.6409,29.6664,29.6282,29.6345,71300.0
2014-11-14 15:00:00,46.51,46.53,46.5,46.52,89300.0,29.6345,29.6473,29.6282,29.6409,89300.0
2014-11-14 15:10:00,46.52,46.52,46.5,46.51,82100.0,29.6409,29.6409,29.6282,29.6345,82100.0
2014-11-14 15:20:00,46.51,46.54,46.47,46.54,154000.0,29.6345,29.6537,29.6091,29.6537,154000.0
2014-11-14 15:30:00,46.54,46.61,46.54,46.6,215000.0,29.6537,29.6983,29.6537,29.6919,215000.0
2014-11-14 15:40:00,46.6,46.64,46.57,46.61,211900.0,29.6919,29.7174,29.6728,29.6983,211900.0
2014-11-14 15:50:00,46.62,46.65,46.61,46.64,395900.0,29.7046,29.7237,29.6983,29.7174,395900.0
2014-11-17 09:30:00,46.78,46.83,46.65,46.76,169800.0,29.8066,29.8384,29.7237,29.7938,169800.0
2014-11-17 09:40:00,46.76,46.77,46.69,46.7,167200.0,29.7938,29.8002,29.7492,29.7556,167200.0
2014-11-17 09:50:00,46.69,46.74,46.63,46.65,205000.0,29.7492,29.7811,29.711,29.7237,205000.0
2014-11-17 10:00:00,46.65,46.68,46.56,46.61,122200.0,29.7237,29.7429,29.6664,29.6983,122200.0
2014-11-17 10:10:00,46.6,46.77,46.58,46.77,56400.0,29.6919,29.8002,29.6791,29.8002,56400.0
2014-11-17 10:20:00,46.76,46.82,46.7,46.77,92000.0,29.7938,29.8321,29.7556,29.8002,92000.0
2014-11-17 10:30:00,46.79,46.8,46.72,46.72,40900.0,29.813,29.8193,29.7684,29.7684,40900.0
2014-11-17 10:40:00,46.72,46.82,46.69,46.81,54800.0,29.7684,29.8321,29.7492,29.8257,54800.0
2014-11-17 10:50:00,46.82,46.9,46.78,46.89,64400.0,29.8321,29.883,29.8066,29.8767,64400.0
2014-11-17 11:00:00,46.89,46.92,46.83,46.91,170100.0,29.8767,29.8958,29.8384,29.8894,170100.0
2014-11-17 11:10:00,46.92,46.97,46.89,46.97,39100.0,29.8958,29.9276,29.8767,29.9276,39100.0
2014-11-17 11:20:00,46.97,47.04,46.94,47.0,67600.0,29.9276,29.9722,29.9085,29.9468,67600.0
2014-11-17 11:30:00,47.0,47.0,46.93,46.95,50400.0,29.9468,29.9468,29.9022,29.9149,50400.0
2014-11-17 11:40:00,46.95,46.99,46.92,46.92,84500.0,29.9149,29.9404,29.8958,29.8958,84500.0
2014-11-17 11:50:00,46.92,46.95,46.88,46.94,86700.0,29.8958,29.9149,29.8703,29.9085,86700.0
2014-11-17 12:00:00,46.93,46.96,46.88,46.91,135800.0,29.9022,29.9213,29.8703,29.8894,135800.0
2014-11-17 12:10:00,46.91,47.02,46.91,46.99,49200.0,29.8894,29.9595,29.8894,29.9404,49200.0
2014-11-17 12:20:00,46.99,47.02,46.94,46.94,39600.0,29.9404,29.9595,29.9085,29.9085,39600.0
2014-11-17 12:30:00,46.95,47.01,46.95,47.01,36000.0,29.9149,29.9531,29.9149,29.9531,36000.0
2014-11-17 12:40:00,47.01,47.04,46.98,46.98,44100.0,29.9531,29.9722,29.934,29.934,44100.0
2014-11-17 12:50:00,46.99,47.04,46.96,47.0,45400.0,29.9404,29.9722,29.9213,29.9468,45400.0
2014-11-17 13:00:00,47.0,47.04,46.98,47.03,26900.0,29.9468,29.9722,29.934,29.9659,26900.0
2014-11-17 13:10:00,47.04,47.07,47.02,47.02,45000.0,29.9722,29.9914,29.9595,29.9595,45000.0
2014-11-17 13:20:00,47.02,47.06,46.96,47.04,94000.0,29.9595,29.985,29.9213,29.9722,94000.0
2014-11-17 13:30:00,47.04,47.05,47.0,47.03,44700.0,29.9722,29.9786,29.9468,29.9659,44700.0
2014-11-17 13:40:00,47.03,47.06,47.02,47.03,39300.0,29.9659,29.985,29.9595,29.9659,39300.0
2014-11-17 13:50:00,47.03,47.06,47.01,47.03,60200.0,29.9659,29.985,29.9531,29.9659,60200.0
2014-11-17 14:00:00,47.03,47.03,46.98,47.02,79200.0,29.9659,29.9659,29.934,29.9595,79200.0
2014-11-17 14:10:00,47.02,47.09,47.0,47.08,32300.0,29.9595,30.0041,29.9468,29.9977,32300.0
2014-11-17 14:20:00,47.09,47.11,47.05,47.11,114700.0,30.0041,30.0168,29.9786,30.0168,114700.0
2014-11-17 14:30:00,47.11,47.17,47.1,47.16,82400.0,30.0168,30.0551,30.0105,30.0487,82400.0
2014-11-17 14:40:00,47.16,47.19,47.12,47.18,94500.0,30.0487,30.0678,30.0232,30.0614,94500.0
2014-11-17 14:50:00,47.18,47.2,47.14,47.15,85700.0,30.0614,30.0742,30.036,30.0423,85700.0
2014-11-17 15:00:00,47.15,47.18,47.13,47.14,135100.0,30.0423,30.0614,30.0296,30.036,135100.0
2014-11-17 15:10:00,47.15,47.15,47.09,47.09,125100.0,30.0423,30.0423,30.0041,30.0041,125100.0
2014-11-17 15:20:00,47.09,47.17,47.08,47.17,94400.0,30.0041,30.0551,29.9977,30.0551,94400.0
2014-11-17 15:30:00,47.17,47.18,47.12,47.15,151700.0,30.0551,30.0614,30.0232,30.0423,151700.0
2014-11-17 15:40:00,47.14,47.15,47.08,47.09,175600.0,30.036,30.0423,29.9977,30.0041,175600.0
2014-11-17 15:50:00,47.09,47.12,47.08,47.08,357200.0,30.0041,30.0232,29.9977,29.9977,357200.0
2014-11-18 09:30:00,47.3,47.31,46.98,47.09,200400.0,30.1379,30.1443,29.934,30.0041,200400.0
2014-11-18 09:40:00,47.09,47.24,47.05,47.11,92300.0,30.0041,30.0997,29.9786,30.0168,92300.0
2014-11-18 09:50:00,47.12,47.23,47.06,47.19,80800.0,30.0232,30.0933,29.985,30.0678,80800.0
2014-11-18 10:00:00,47.18,47.23,47.08,47.2,179100.0,30.0614,30.0933,29.9977,30.0742,179100.0
2014-11-18 10:10:00,47.19,47.23,47.11,47.19,74400.0,30.0678,30.0933,30.0168,30.0678,74400.0
2014-11-18 10:20:00,47.18,47.27,47.18,47.23,64700.0,30.0614,30.1188,30.0614,30.0933,64700.0
2014-11-18 10:30:00,47.23,47.36,47.22,47.35,57700.0,30.0933,30.1761,30.0869,30.1698,57700.0
2014-11-18 10:40:00,47.36,47.36,47.27,47.28,87600.0,30.1761,30.1761,30.1188,30.1252,87600.0
2014-11-18 10:50:00,47.28,47.33,47.28,47.33,51900.0,30.1252,30.157,30.1252,30.157,51900.0
2014-11-18 11:00:00,47.33,47.43,47.31,47.37,219800.0,30.157,30.2207,30.1443,30.1825,219800.0
2014-11-18 11:10:00,47.38,47.4,47.35,47.38,117100.0,30.1889,30.2016,30.1698,30.1889,117100.0
2014-11-18 11:20:00,47.38,47.44,47.34,47.44,86500.0,30.1889,30.2271,30.1634,30.2271,86500.0
2014-11-18 11:30:00,47.44,47.45,47.38,47.38,105600.0,30.2271,30.2335,30.1889,30.1889,105600.0
2014-11-18 11:40:00,47.39,47.39,47.31,47.38,97400.0,30.1953,30.1953,30.1443,30.1889,97400.0
2014-11-18 11:50:00,47.38,47.42,47.36,47.42,46000.0,30.1889,30.2144,30.1761,30.2144,46000.0
2014-11-18 12:00:00,47.42,47.47,47.37,47.47,53600.0,30.2144,30.2462,30.1825,30.2462,53600.0
2014-11-18 12:10:00,47.47,47.47,47.41,47.44,65500.0,30.2462,30.2462,30.208,30.2271,65500.0
2014-11-18 12:20:00,47.44,47.47,47.38,47.46,46600.0,30.2271,30.2462,30.1889,30.2399,46600.0
2014-11-18 12:30:00,47.46,47.46,47.39,47.39,26300.0,30.2399,30.2399,30.1953,30.1953,26300.0
2014-11-18 12:40:00,47.39,47.41,47.35,47.39,46500.0,30.1953,30.208,30.1698,30.1953,46500.0
2014-11-18 12:50:00,47.4,47.41,47.35,47.37,43100.0,30.2016,30.208,30.1698,30.1825,43100.0
2014-11-18 13:00:00,47.38,47.4,47.36,47.38,27700.0,30.1889,30.2016,30.1761,30.1889,27700.0
2014-11-18 13:10:00,47.39,47.41,47.36,47.4,44800.0,30.1953,30.208,30.1761,30.2016,44800.0
2014-11-18 13:20:00,47.39,47.45,47.39,47.43,50200.0,30.1953,30.2335,30.1953,30.2207,50200.0
2014-11-18 13:30:00,47.43,47.44,47.39,47.41,46700.0,30.2207,30.2271,30.1953,30.208,46700.0
2014-11-18 13:40:00,47.41,47.44,47.38,47.42,35900.0,30.208,30.2271,30.1889,30.2144,35900.0
2014-11-18 13:50:00,47.43,47.45,47.4,47.42,32300.0,30.2207,30.2335,30.2016,30.2144,32300.0
2014-11-18 14:00:00,47.42,47.49,47.4,47.48,100900.0,30.2144,30.259,30.2016,30.2526,100900.0
2014-11-18 14:10:00,47.48,47.48,47.39,47.41,74100.0,30.2526,30.2526,30.1953,30.208,74100.0
2014-11-18 14:20:00,47.42,47.44,47.39,47.41,32800.0,30.2144,30.2271,30.1953,30.208,32800.0
2014-11-18 14:30:00,47.41,47.43,47.38,47.42,61600.0,30.208,30.2207,30.1889,30.2144,61600.0
2014-11-18 14:40:00,47.41,47.43,47.38,47.4,45800.0,30.208,30.2207,30.1889,30.2016,45800.0
2014-11-18 14:50:00,47.4,47.41,47.36,47.38,51900.0,30.2016,30.208,30.1761,30.1889,51900.0
2014-11-18 15:00:00,47.37,47.39,47.34,47.34,76400.0,30.1825,30.1953,30.1634,30.1634,76400.0
2014-11-18 15:10:00,47.34,47.37,47.34,47.36,59700.0,30.1634,30.1825,30.1634,30.1761,59700.0
2014-11-18 15:20:00,47.36,47.36,47.3,47.31,94000.0,30.1761,30.1761,30.1379,30.1443,94000.0
2014-11-18 15:30:00,47.31,47.35,47.31,47.33,124100.0,30.1443,30.1698,30.1443,30.157,124100.0
2014-11-18 15:40:00,47.33,47.34,47.23,47.27,190800.0,30.157,30.1634,30.0933,30.1188,190800.0
2014-11-18 15:50:00,47.26,47.29,47.24,47.26,263300.0,30.1124,30.1315,30.0997,30.1124,263300.0
2014-11-19 09:30:00,47.1,47.26,46.93,47.19,295400.0,30.0105,30.1124,29.9022,30.0678,295400.0
2014-11-19 09:40:00,47.2,47.31,47.05,47.07,76000.0,30.0742,30.1443,29.9786,29.9914,76000.0
2014-11-19 09:50:00,47.08,47.2,47.08,47.14,111600.0,29.9977,30.0742,29.9977,30.036,111600.0
2014-11-19 10:00:00,47.13,47.18,47.07,47.14,187700.0,30.0296,30.0614,29.9914,30.036,187700.0
2014-11-19 10:10:00,47.15,47.18,47.1,47.14,53300.0,30.0423,30.0614,30.0105,30.036,53300.0
2014-11-19 10:20:00,47.14,47.16,47.07,47.09,68800.0,30.036,30.0487,29.9914,30.0041,68800.0
2014-11-19 10:30:00,47.08,47.11,47.02,47.02,46000.0,29.9977,30.0168,29.9595,29.9595,46000.0
2014-11-19 10:40:00,47.03,47.1,47.03,47.08,60400.0,29.9659,30.0105,29.9659,29.9977,60400.0
2014-11-19 10:50:00,47.07,47.1,47.04,47.05,42800.0,29.9914,30.0105,29.9722,29.9786,42800.0
2014-11-19 11:00:00,47.05,47.11,47.03,47.08,60500.0,29.9786,30.0168,29.9659,29.9977,60500.0
2014-11-19 11:10:00,47.09,47.12,47.06,47.09,77500.0,30.0041,30.0232,29.985,30.0041,77500.0
2014-11-19 11:20:00,47.09,47.18,47.06,47.17,168900.0,30.0041,30.0614,29.985,30.0551,168900.0
2014-11-19 11:30:00,47.17,47.24,47.17,47.17,72400.0,30.0551,30.0997,30.0551,30.0551,72400.0
2014-11-19 11:40:00,47.17,47.24,47.16,47.2,75200.0,30.0551,30.0997,30.0487,30.0742,75200.0
2014-11-19 11:50:00,47.2,47.21,47.13,47.15,57600.0,30.0742,30.0806,30.0296,30.0423,57600.0
2014-11-19 12:00:00,47.14,47.17,47.1,47.1,32100.0,30.036,30.0551,30.0105,30.0105,32100.0
2014-11-19 12:10:00,47.11,47.11,47.04,47.05,55100.0,30.0168,30.0168,29.9722,29.9786,55100.0
2014-11-19 12:20:00,47.05,47.1,47.03,47.04,44000.0,29.9786,30.0105,29.9659,29.9722,44000.0
2014-11-19 12:30:00,47.05,47.09,47.02,47.02,38700.0,29.9786,30.0041,29.9595,29.9595,38700.0
2014-11-19 12:40:00,47.02,47.09,47.02,47.06,29800.0,29.9595,30.0041,29.9595,29.985,29800.0
2014-11-19 12:50:00,47.06,47.16,47.06,47.16,34300.0,29.985,30.0487,29.985,30.0487,34300.0
2014-11-19 13:00:00,47.15,47.15,47.1,47.11,30100.0,30.0423,30.0423,30.0105,30.0168,30100.0
2014-11-19 13:10:00,47.11,47.16,47.09,47.12,32000.0,30.0168,30.0487,30.0041,30.0232,32000.0
2014-11-19 13:20:00,47.13,47.18,47.1,47.16,25500.0,30.0296,30.0614,30.0105,30.0487,25500.0
2014-11-19 13:30:00,47.16,47.17,47.12,47.15,39100.0,30.0487,30.0551,30.0232,30.0423,39100.0
2014-11-19 13:40:00,47.15,47.2,47.15,47.19,30800.0,30.0423,30.0742,30.0423,30.0678,30800.0
2014-11-19 13:50:00,47.2,47.27,47.19,47.22,68700.0,30.0742,30.1188,30.0678,30.0869,68700.0
2014-11-19 14:00:00,47.23,47.37,47.2,47.29,135500.0,30.0933,30.1825,30.0742,30.1315,135500.0
2014-11-19 14:10:00,47.29,47.36,47.28,47.34,51800.0,30.1315,30.1761,30.1252,30.1634,51800.0
2014-11-19 14:20:00,47.35,47.35,47.24,47.25,56000.0,30.1698,30.1698,30.0997,30.106,56000.0
2014-11-19 14:30:00,47.25,47.29,47.21,47.21,63600.0,30.106,30.1315,30.0806,30.0806,63600.0
2014-11-19 14:40:00,47.22,47.22,47.12,47.16,62200.0,30.0869,30.0869,30.0232,30.0487,62200.0
2014-11-19 14:50:00,47.15,47.22,47.15,47.18,77700.0,30.0423,30.0869,30.0423,30.0614,77700.0
2014-11-19 15:00:00,47.18,47.23,47.16,47.21,86400.0,30.0614,30.0933,30.0487,30.0806,86400.0
2014-11-19 15:10:00,47.22,47.26,47.18,47.25,63100.0,30.0869,30.1124,30.0614,30.106,63100.0
2014-11-19 15:20:00,47.25,47.29,47.22,47.26,68700.0,30.106,30.1315,30.0869,30.1124,68700.0
2014-11-19 15:30:00,47.26,47.27,47.21,47.23,107700.0,30.1124,30.1188,30.0806,30.0933,107700.0
2014-11-19 15:40:00,47.22,47.26,47.19,47.25,110100.0,30.0869,30.1124,30.0678,30.106,110100.0
2014-11-19 15:50:00,47.25,47.29,47.24,47.26,313100.0,30.106,30.1315,30.0997,30.1124,313100.0
2014-11-20 09:30:00,47.21,47.39,47.12,47.32,127900.0,30.0806,30.1953,30.0232,30.1506,127900.0
2014-11-20 09:40:00,47.33,47.33,47.15,47.18,143900.0,30.157,30.157,30.0423,30.0614,143900.0
2014-11-20 09:50:00,47.17,47.21,47.03,47.04,69600.0,30.0551,30.0806,29.9659,29.9722,69600.0
2014-11-20 10:00:00,47.04,47.09,46.92,46.97,164500.0,29.9722,30.0041,29.8958,29.9276,164500.0
2014-11-20 10:10:00,46.97,47.0,46.9,46.97,109500.0,29.9276,29.9468,29.883,29.9276,109500.0
2014-11-20 10:20:00,46.98,47.0,46.92,47.0,48500.0,29.934,29.9468,29.8958,29.9468,48500.0
2014-11-20 10:30:00,46.99,47.06,46.92,47.04,78200.0,29.9404,29.985,29.8958,29.9722,78200.0
2014-11-20 10:40:00,47.05,47.1,47.01,47.07,78300.0,29.9786,30.0105,29.9531,29.9914,78300.0
2014-11-20 10:50:00,47.07,47.13,47.06,47.1,72400.0,29.9914,30.0296,29.985,30.0105,72400.0
2014-11-20 11:00:00,47.1,47.1,47.03,47.09,44400.0,30.0105,30.0105,29.9659,30.0041,44400.0
2014-11-20 11:10:00,47.08,47.15,47.07,47.15,46200.0,29.9977,30.0423,29.9914,30.0423,46200.0
2014-11-20 11:20:00,47.16,47.17,47.11,47.15,48400.0,30.0487,30.0551,30.0168,30.0423,48400.0
2014-11-20 11:30:00,47.15,47.16,47.08,47.11,43200.0,30.0423,30.0487,29.9977,30.0168,43200.0
2014-11-20 11:40:00,47.14,47.21,47.12,47.2,46100.0,30.036,30.0806,30.0232,30.0742,46100.0
2014-11-20 11:50:00,47.21,47.22,47.1,47.12,50000.0,30.0806,30.0869,30.0105,30.0232,50000.0
2014-11-20 12:00:00,47.12,47.13,47.05,47.08,32700.0,30.0232,30.0296,29.9786,29.9977,32700.0
2014-11-20 12:10:00,47.07,47.18,47.07,47.18,44200.0,29.9914,30.0614,29.9914,30.0614,44200.0
2014-11-20 12:20:00,47.17,47.19,47.1,47.12,41900.0,30.0551,30.0678,30.0105,30.0232,41900.0
2014-11-20 12:30:00,47.13,47.15,47.1,47.14,32200.0,30.0296,30.0423,30.0105,30.036,32200.0
2014-11-20 12:40:00,47.15,47.16,47.07,47.07,29900.0,30.0423,30.0487,29.9914,29.9914,29900.0
2014-11-20 12:50:00,47.07,47.11,47.05,47.06,30900.0,29.9914,30.0168,29.9786,29.985,30900.0
2014-11-20 13:00:00,47.07,47.15,47.06,47.12,28500.0,29.9914,30.0423,29.985,30.0232,28500.0
2014-11-20 13:10:00,47.11,47.14,47.07,47.14,20500.0,30.0168,30.036,29.9914,30.036,20500.0
2014-11-20 13:20:00,47.13,47.15,47.11,47.11,20000.0,30.0296,30.0423,30.0168,30.0168,20000.0
2014-11-20 13:30:00,47.12,47.13,47.04,47.05,46500.0,30.0232,30.0296,29.9722,29.9786,46500.0
2014-11-20 13:40:00,47.05,47.07,47.03,47.03,22700.0,29.9786,29.9914,29.9659,29.9659,22700.0
2014-11-20 13:50:00,47.03,47.06,47.01,47.04,36100.0,29.9659,29.985,29.9531,29.9722,36100.0
2014-11-20 14:00:00,47.05,47.1,47.04,47.09,48400.0,29.9786,30.0105,29.9722,30.0041,48400.0
2014-11-20 14:10:00,47.1,47.12,47.08,47.12,55800.0,30.0105,30.0232,29.9977,30.0232,55800.0
2014-11-20 14:20:00,47.11,47.12,47.08,47.08,46000.0,30.0168,30.0232,29.9977,29.9977,46000.0
2014-11-20 14:30:00,47.08,47.09,47.04,47.05,34700.0,29.9977,30.0041,29.9722,29.9786,34700.0
2014-11-20 14:40:00,47.05,47.06,46.96,47.0,101200.0,29.9786,29.985,29.9213,29.9468,101200.0
2014-11-20 14:50:00,46.99,47.04,46.99,47.02,61500.0,29.9404,29.9722,29.9404,29.9595,61500.0
2014-11-20 15:00:00,47.01,47.03,46.97,46.98,65200.0,29.9531,29.9659,29.9276,29.934,65200.0
2014-11-20 15:10:00,46.97,46.99,46.95,46.97,44000.0,29.9276,29.9404,29.9149,29.9276,44000.0
2014-11-20 15:20:00,46.98,47.02,46.94,47.02,75300.0,29.934,29.9595,29.9085,29.9595,75300.0
2014-11-20 15:30:00,47.02,47.09,47.01,47.08,119700.0,29.9595,30.0041,29.9531,29.9977,119700.0
2014-11-20 15:40:00,47.08,47.1,47.07,47.09,152700.0,29.9977,30.0105,29.9914,30.0041,152700.0
2014-11-20 15:50:00,47.09,47.12,47.05,47.11,376100.0,30.0041,30.0232,29.9786,30.0168,376100.0
2014-11-21 09:30:00,47.32,47.37,47.09,47.09,402500.0,30.1506,30.1825,30.0041,30.0041,402500.0
2014-11-21 09:40:00,47.1,47.17,47.02,47.17,220500.0,30.0105,30.0551,29.9595,30.0551,220500.0
2014-11-21 09:50:00,47.17,47.3,47.15,47.27,163600.0,30.0551,30.1379,30.0423,30.1188,163600.0
2014-11-21 10:00:00,47.27,47.27,47.04,47.1,152300.0,30.1188,30.1188,29.9722,30.0105,152300.0
2014-11-21 10:10:00,47.09,47.17,47.08,47.12,73900.0,30.0041,30.0551,29.9977,30.0232,73900.0
2014-11-21 10:20:00,47.12,47.15,47.07,47.12,63400.0,30.0232,30.0423,29.9914,30.0232,63400.0
2014-11-21 10:30:00,47.12,47.13,47.05,47.09,50000.0,30.0232,30.0296,29.9786,30.0041,50000.0
2014-11-21 10:40:00,47.09,47.1,47.06,47.08,49600.0,30.0041,30.0105,29.985,29.9977,49600.0
2014-11-21 10:50:00,47.08,47.13,47.06,47.12,41900.0,29.9977,30.0296,29.985,30.0232,41900.0
2014-11-21 11:00:00,47.12,47.13,47.05,47.08,46400.0,30.0232,30.0296,29.9786,29.9977,46400.0
2014-11-21 11:10:00,47.09,47.09,47.04,47.05,29300.0,30.0041,30.0041,29.9722,29.9786,29300.0
2014-11-21 11:20:00,47.05,47.06,47.0,47.01,61800.0,29.9786,29.985,29.9468,29.9531,61800.0
2014-11-21 11:30:00,47.02,47.08,47.01,47.05,51400.0,29.9595,29.9977,29.9531,29.9786,51400.0
2014-11-21 11:40:00,47.06,47.06,47.02,47.03,47800.0,29.985,29.985,29.9595,29.9659,47800.0
2014-11-21 11:50:00,47.03,47.05,47.01,47.02,46600.0,29.9659,29.9786,29.9531,29.9595,46600.0
2014-11-21 12:00:00,47.01,47.05,47.0,47.02,42000.0,29.9531,29.9786,29.9468,29.9595,42000.0
2014-11-21 12:10:00,47.02,47.02,46.9,46.91,78900.0,29.9595,29.9595,29.883,29.8894,78900.0
2014-11-21 12:20:00,46.91,46.94,46.87,46.87,46700.0,29.8894,29.9085,29.8639,29.8639,46700.0
2014-11-21 12:30:00,46.86,46.93,46.83,46.91,38800.0,29.8576,29.9022,29.8384,29.8894,38800.0
2014-11-21 12:40:00,46.92,46.99,46.89,46.95,61400.0,29.8958,29.9404,29.8767,29.9149,61400.0
2014-11-21 12:50:00,46.95,46.96,46.91,46.95,40400.0,29.9149,29.9213,29.8894,29.9149,40400.0
2014-11-21 13:00:00,46.95,46.98,46.93,46.96,41600.0,29.9149,29.934,29.9022,29.9213,41600.0
2014-11-21 13:10:00,46.97,46.97,46.91,46.92,32500.0,29.9276,29.9276,29.8894,29.8958,32500.0
2014-11-21 13:20:00,46.92,46.94,46.89,46.92,24800.0,29.8958,29.9085,29.8767,29.8958,24800.0
2014-11-21 13:30:00,46.92,46.99,46.9,46.98,41900.0,29.8958,29.9404,29.883,29.934,41900.0
2014-11-21 13:40:00,46.98,47.02,46.96,46.96,36200.0,29.934,29.9595,29.9213,29.9213,36200.0
2014-11-21 13:50:00,46.96,47.07,46.96,47.06,56700.0,29.9213,29.9914,29.9213,29.985,56700.0
2014-11-21 14:00:00,47.06,47.1,47.05,47.09,37200.0,29.985,30.0105,29.9786,30.0041,37200.0
2014-11-21 14:10:00,47.09,47.16,47.09,47.1,74500.0,30.0041,30.0487,30.0041,30.0105,74500.0
2014-11-21 14:20:00,47.11,47.11,47.06,47.08,57700.0,30.0168,30.0168,29.985,29.9977,57700.0
2014-11-21 14:30:00,47.08,47.09,47.05,47.07,107700.0,29.9977,30.0041,29.9786,29.9914,107700.0
2014-11-21 14:40:00,47.08,47.14,47.06,47.11,67300.0,29.9977,30.036,29.985,30.0168,67300.0
2014-11-21 14:50:00,47.11,47.14,47.11,47.13,52500.0,30.0168,30.036,30.0168,30.0296,52500.0
2014-11-21 15:00:00,47.12,47.17,47.1,47.15,81300.0,30.0232,30.0551,30.0105,30.0423,81300.0
2014-11-21 15:10:00,47.15,47.19,47.14,47.16,97700.0,30.0423,30.0678,30.036,30.0487,97700.0
2014-11-21 15:20:00,47.16,47.22,47.13,47.21,95600.0,30.0487,30.0869,30.0296,30.0806,95600.0
2014-11-21 15:30:00,47.2,47.29,47.19,47.29,150700.0,30.0742,30.1315,30.0678,30.1315,150700.0
2014-11-21 15:40:00,47.27,47.31,47.23,47.23,226600.0,30.1188,30.1443,30.0933,30.0933,226600.0
2014-11-21 15:50:00,47.24,47.27,47.21,47.25,367600.0,30.0997,30.1188,30.0806,30.106,367600.0
2014-11-24 09:30:00,47.3,47.36,47.18,47.19,144600.0,30.1379,30.1761,30.0614,30.0678,144600.0
2014-11-24 09:40:00,47.2,47.24,47.08,47.16,81000.0,30.0742,30.0997,29.9977,30.0487,81000.0
2014-11-24 09:50:00,47.17,47.17,47.0,47.02,69700.0,30.0551,30.0551,29.9468,29.9595,69700.0
2014-11-24 10:00:00,47.03,47.03,46.94,46.98,74000.0,29.9659,29.9659,29.9085,29.934,74000.0
2014-11-24 10:10:00,46.98,47.01,46.94,46.96,62200.0,29.934,29.9531,29.9085,29.9213,62200.0
2014-11-24 10:20:00,46.97,46.99,46.92,46.96,50600.0,29.9276,29.9404,29.8958,29.9213,50600.0
2014-11-24 10:30:00,46.97,47.0,46.93,46.97,119700.0,29.9276,29.9468,29.9022,29.9276,119700.0
2014-11-24 10:40:00,46.97,47.13,46.96,47.07,131600.0,29.9276,30.0296,29.9213,29.9914,131600.0
2014-11-24 10:50:00,47.06,47.08,47.01,47.01,50800.0,29.985,29.9977,29.9531,29.9531,50800.0
2014-11-24 11:00:00,47.02,47.06,46.95,46.99,42100.0,29.9595,29.985,29.9149,29.9404,42100.0
2014-11-24 11:10:00,46.99,47.03,46.98,46.98,42400.0,29.9404,29.9659,29.934,29.934,42400.0
2014-11-24 11:20:00,46.98,47.02,46.91,46.92,68100.0,29.934,29.9595,29.8894,29.8958,68100.0
2014-11-24 11:30:00,46.93,46.96,46.89,46.94,45200.0,29.9022,29.9213,29.8767,29.9085,45200.0
2014-11-24 11:40:00,46.94,46.95,46.87,46.9,42100.0,29.9085,29.9149,29.8639,29.883,42100.0
2014-11-24 11:50:00,46.9,46.9,46.85,46.85,53900.0,29.883,29.883,29.8512,29.8512,53900.0
2014-11-24 12:00:00,46.85,46.92,46.82,46.89,62500.0,29.8512,29.8958,29.8321,29.8767,62500.0
2014-11-24 12:10:00,46.88,46.9,46.86,46.88,32000.0,29.8703,29.883,29.8576,29.8703,32000.0
2014-11-24 12:20:00,46.88,46.91,46.87,46.9,27500.0,29.8703,29.8894,29.8639,29.883,27500.0
2014-11-24 12:30:00,46.89,46.92,46.88,46.89,19500.0,29.8767,29.8958,29.8703,29.8767,19500.0
2014-11-24 12:40:00,46.9,46.9,46.87,46.9,27800.0,29.883,29.883,29.8639,29.883,27800.0
2014-11-24 12:50:00,46.89,46.9,46.85,46.89,51600.0,29.8767,29.883,29.8512,29.8767,51600.0
2014-11-24 13:00:00,46.89,46.93,46.87,46.93,43300.0,29.8767,29.9022,29.8639,29.9022,43300.0
2014-11-24 13:10:00,46.92,46.94,46.89,46.89,23800.0,29.8958,29.9085,29.8767,29.8767,23800.0
2014-11-24 13:20:00,46.89,46.95,46.89,46.93,34300.0,29.8767,29.9149,29.8767,29.9022,34300.0
2014-11-24 13:30:00,46.92,46.97,46.88,46.88,47100.0,29.8958,29.9276,29.8703,29.8703,47100.0
2014-11-24 13:40:00,46.88,46.89,46.85,46.86,32200.0,29.8703,29.8767,29.8512,29.8576,32200.0
2014-11-24 13:50:00,46.86,46.87,46.83,46.84,44600.0,29.8576,29.8639,29.8384,29.8448,44600.0
2014-11-24 14:00:00,46.84,46.85,46.78,46.79,130600.0,29.8448,29.8512,29.8066,29.813,130600.0
2014-11-24 14:10:00,46.79,46.8,46.74,46.75,120700.0,29.813,29.8193,29.7811,29.7875,120700.0
2014-11-24 14:20:00,46.75,46.76,46.72,46.75,64000.0,29.7875,29.7938,29.7684,29.7875,64000.0
2014-11-24 14:30:00,46.74,46.79,46.73,46.78,59800.0,29.7811,29.813,29.7747,29.8066,59800.0
2014-11-24 14:40:00,46.79,46.79,46.73,46.73,107200.0,29.813,29.813,29.7747,29.7747,107200.0
2014-11-24 14:50:00,46.73,46.77,46.73,46.77,64500.0,29.7747,29.8002,29.7747,29.8002,64500.0
2014-11-24 15:00:00,46.76,46.77,46.73,46.74,84800.0,29.7938,29.8002,29.7747,29.7811,84800.0
2014-11-24 15:10:00,46.75,46.75,46.7,46.71,77300.0,29.7875,29.7875,29.7556,29.762,77300.0
2014-11-24 15:20:00,46.71,46.75,46.69,46.69,134400.0,29.762,29.7875,29.7492,29.7492,134400.0
2014-11-24 15:30:00,46.7,46.71,46.68,46.71,88700.0,29.7556,29.762,29.7429,29.762,88700.0
2014-11-24 15:40:00,46.7,46.72,46.62,46.62,289800.0,29.7556,29.7684,29.7046,29.7046,289800.0
2014-11-24 15:50:00,46.63,46.73,46.63,46.71,453000.0,29.711,29.7747,29.711,29.762,453000.0
2014-11-25 09:30:00,46.75,46.75,46.32,46.46,194800.0,29.7875,29.7875,29.5135,29.6027,194800.0
2014-11-25 09:40:00,46.46,46.49,46.35,46.36,83200.0,29.6027,29.6218,29.5326,29.539,83200.0
2014-11-25 09:50:00,46.35,46.46,46.32,46.45,92500.0,29.5326,29.6027,29.5135,29.5963,92500.0
2014-11-25 10:00:00,46.45,46.46,46.37,46.39,86400.0,29.5963,29.6027,29.5453,29.5581,86400.0
2014-11-25 10:10:00,46.4,46.4,46.34,46.34,97500.0,29.5645,29.5645,29.5262,29.5262,97500.0
2014-11-25 10:20:00,46.34,46.39,46.33,46.34,90500.0,29.5262,29.5581,29.5199,29.5262,90500.0
2014-11-25 10:30:00,46.34,46.37,46.32,46.33,79800.0,29.5262,29.5453,29.5135,29.5199,79800.0
2014-11-25 10:40:00,46.33,46.34,46.3,46.31,88500.0,29.5199,29.5262,29.5007,29.5071,88500.0
2014-11-25 10:50:00,46.31,46.39,46.3,46.34,88400.0,29.5071,29.5581,29.5007,29.5262,88400.0
2014-11-25 11:00:00,46.35,46.38,46.31,46.33,92200.0,29.5326,29.5517,29.5071,29.5199,92200.0
2014-11-25 11:10:00,46.34,46.37,46.33,46.35,65600.0,29.5262,29.5453,29.5199,29.5326,65600.0
2014-11-25 11:20:00,46.35,46.39,46.34,46.36,57100.0,29.5326,29.5581,29.5262,29.539,57100.0
2014-11-25 11:30:00,46.35,46.46,46.35,46.46,71400.0,29.5326,29.6027,29.5326,29.6027,71400.0
2014-11-25 11:40:00,46.46,46.47,46.43,46.45,51500.0,29.6027,29.6091,29.5836,29.5963,51500.0
2014-11-25 11:50:00,46.45,46.48,46.43,46.47,27900.0,29.5963,29.6154,29.5836,29.6091,27900.0
2014-11-25 12:00:00,46.47,46.49,46.46,46.48,22900.0,29.6091,29.6218,29.6027,29.6154,22900.0
2014-11-25 12:10:00,46.48,46.49,46.45,46.46,35200.0,29.6154,29.6218,29.5963,29.6027,35200.0
2014-11-25 12:20:00,46.46,46.47,46.45,46.46,24000.0,29.6027,29.6091,29.5963,29.6027,24000.0
2014-11-25 12:30:00,46.46,46.48,46.42,46.46,32600.0,29.6027,29.6154,29.5772,29.6027,32600.0
2014-11-25 12:40:00,46.46,46.5,46.45,46.49,38300.0,29.6027,29.6282,29.5963,29.6218,38300.0
2014-11-25 12:50:00,46.49,46.54,46.48,46.54,48600.0,29.6218,29.6537,29.6154,29.6537,48600.0
2014-11-25 13:00:00,46.54,46.59,46.52,46.58,29700.0,29.6537,29.6855,29.6409,29.6791,29700.0
2014-11-25 13:10:00,46.59,46.6,46.55,46.6,38400.0,29.6855,29.6919,29.66,29.6919,38400.0
2014-11-25 13:20:00,46.59,46.64,46.57,46.62,38600.0,29.6855,29.7174,29.6728,29.7046,38600.0
2014-11-25 13:30:00,46.63,46.64,46.59,46.59,34900.0,29.711,29.7174,29.6855,29.6855,34900.0
2014-11-25 13:40:00,46.6,46.6,46.5,46.51,237100.0,29.6919,29.6919,29.6282,29.6345,237100.0
2014-11-25 13:50:00,46.51,46.52,46.47,46.47,71900.0,29.6345,29.6409,29.6091,29.6091,71900.0
2014-11-25 14:00:00,46.47,46.49,46.42,46.42,90900.0,29.6091,29.6218,29.5772,29.5772,90900.0
2014-11-25 14:10:00,46.42,46.43,46.37,46.38,70100.0,29.5772,29.5836,29.5453,29.5517,70100.0
2014-11-25 14:20:00,46.38,46.43,46.38,46.41,89300.0,29.5517,29.5836,29.5517,29.5708,89300.0
2014-11-25 14:30:00,46.41,46.43,46.41,46.42,46900.0,29.5708,29.5836,29.5708,29.5772,46900.0
2014-11-25 14:40:00,46.42,46.46,46.41,46.45,252000.0,29.5772,29.6027,29.5708,29.5963,252000.0
2014-11-25 14:50:00,46.45,46.46,46.41,46.42,252500.0,29.5963,29.6027,29.5708,29.5772,252500.0
2014-11-25 15:00:00,46.43,46.47,46.42,46.46,153200.0,29.5836,29.6091,29.5772,29.6027,153200.0
2014-11-25 15:10:00,46.47,46.52,46.46,46.51,207800.0,29.6091,29.6409,29.6027,29.6345,207800.0
2014-11-25 15:20:00,46.51,46.56,46.5,46.56,284400.0,29.6345,29.6664,29.6282,29.6664,284400.0
2014-11-25 15:30:00,46.56,46.58,46.54,46.57,247100.0,29.6664,29.6791,29.6537,29.6728,247100.0
2014-11-25 15:40:00,46.57,46.6,46.56,46.59,235400.0,29.6728,29.6919,29.6664,29.6855,235400.0
2014-11-25 15:50:00,46.59,46.59,46.43,46.46,842200.0,29.6855,29.6855,29.5836,29.6027,842200.0
2014-11-26 09:30:00,46.5,46.86,46.5,46.76,138600.0,29.6282,29.8576,29.6282,29.7938,138600.0
2014-11-26 09:40:00,46.78,46.8,46.67,46.76,135900.0,29.8066,29.8193,29.7365,29.7938,135900.0
2014-11-26 09:50:00,46.75,46.86,46.75,46.83,87000.0,29.7875,29.8576,29.7875,29.8384,87000.0
2014-11-26 10:00:00,46.83,46.87,46.67,46.71,160000.0,29.8384,29.8639,29.7365,29.762,160000.0
2014-11-26 10:10:00,46.71,46.73,46.69,46.71,86400.0,29.762,29.7747,29.7492,29.762,86400.0
2014-11-26 10:20:00,46.71,46.77,46.69,46.75,86000.0,29.762,29.8002,29.7492,29.7875,86000.0
2014-11-26 10:30:00,46.75,46.77,46.7,46.74,46700.0,29.7875,29.8002,29.7556,29.7811,46700.0
2014-11-26 10:40:00,46.74,46.83,46.71,46.81,46800.0,29.7811,29.8384,29.762,29.8257,46800.0
2014-11-26 10:50:00,46.8,46.81,46.71,46.72,91900.0,29.8193,29.8257,29.762,29.7684,91900.0
2014-11-26 11:00:00,46.73,46.74,46.63,46.65,106200.0,29.7747,29.7811,29.711,29.7237,106200.0
2014-11-26 11:10:00,46.65,46.77,46.65,46.72,62800.0,29.7237,29.8002,29.7237,29.7684,62800.0
2014-11-26 11:20:00,46.73,46.74,46.64,46.66,41900.0,29.7747,29.7811,29.7174,29.7301,41900.0
2014-11-26 11:30:00,46.66,46.67,46.62,46.65,40900.0,29.7301,29.7365,29.7046,29.7237,40900.0
2014-11-26 11:40:00,46.66,46.69,46.61,46.62,46100.0,29.7301,29.7492,29.6983,29.7046,46100.0
2014-11-26 11:50:00,46.62,46.69,46.61,46.69,60000.0,29.7046,29.7492,29.6983,29.7492,60000.0
2014-11-26 12:00:00,46.69,46.81,46.63,46.81,87800.0,29.7492,29.8257,29.711,29.8257,87800.0
2014-11-26 12:10:00,46.8,46.83,46.76,46.82,37600.0,29.8193,29.8384,29.7938,29.8321,37600.0
2014-11-26 12:20:00,46.82,46.88,46.81,46.84,57400.0,29.8321,29.8703,29.8257,29.8448,57400.0
2014-11-26 12:30:00,46.84,46.87,46.8,46.85,42500.0,29.8448,29.8639,29.8193,29.8512,42500.0
2014-11-26 12:40:00,46.85,46.91,46.82,46.84,36600.0,29.8512,29.8894,29.8321,29.8448,36600.0
2014-11-26 12:50:00,46.84,46.86,46.81,46.85,28300.0,29.8448,29.8576,29.8257,29.8512,28300.0
2014-11-26 13:00:00,46.86,46.9,46.83,46.89,44400.0,29.8576,29.883,29.8384,29.8767,44400.0
2014-11-26 13:10:00,46.89,46.95,46.88,46.95,60800.0,29.8767,29.9149,29.8703,29.9149,60800.0
2014-11-26 13:20:00,46.94,46.96,46.92,46.95,32200.0,29.9085,29.9213,29.8958,29.9149,32200.0
2014-11-26 13:30:00,46.95,46.95,46.9,46.91,32700.0,29.9149,29.9149,29.883,29.8894,32700.0
2014-11-26 13:40:00,46.92,46.93,46.89,46.9,32700.0,29.8958,29.9022,29.8767,29.883,32700.0
2014-11-26 13:50:00,46.9,46.9,46.84,46.87,132200.0,29.883,29.883,29.8448,29.8639,132200.0
2014-11-26 14:00:00,46.87,46.93,46.87,46.89,60100.0,29.8639,29.9022,29.8639,29.8767,60100.0
2014-11-26 14:10:00,46.9,46.92,46.87,46.88,70800.0,29.883,29.8958,29.8639,29.8703,70800.0
2014-11-26 14:20:00,46.87,46.93,46.86,46.89,105500.0,29.8639,29.9022,29.8576,29.8767,105500.0
2014-11-26 14:30:00,46.89,46.91,46.88,46.9,25200.0,29.8767,29.8894,29.8703,29.883,25200.0
2014-11-26 14:40:00,46.9,46.92,46.84,46.87,73200.0,29.883,29.8958,29.8448,29.8639,73200.0
2014-11-26 14:50:00,46.87,46.9,46.83,46.87,55400.0,29.8639,29.883,29.8384,29.8639,55400.0
2014-11-26 15:00:00,46.87,46.9,46.82,46.83,113100.0,29.8639,29.883,29.8321,29.8384,113100.0
2014-11-26 15:10:00,46.82,46.87,46.81,46.84,96900.0,29.8321,29.8639,29.8257,29.8448,96900.0
2014-11-26 15:20:00,46.84,46.85,46.76,46.76,72100.0,29.8448,29.8512,29.7938,29.7938,72100.0
2014-11-26 15:30:00,46.76,46.79,46.75,46.75,88300.0,29.7938,29.813,29.7875,29.7875,88300.0
2014-11-26 15:40:00,46.76,46.78,46.71,46.75,132900.0,29.7938,29.8066,29.762,29.7875,132900.0
2014-11-26 15:50:00,46.75,46.82,46.74,46.81,284200.0,29.7875,29.8321,29.7811,29.8257,284200.0
2014-11-28 09:30:00,46.97,47.37,46.97,47.31,225100.0,29.9276,30.1825,29.9276,30.1443,225100.0
2014-11-28 09:40:00,47.31,47.34,47.19,47.31,83200.0,30.1443,30.1634,30.0678,30.1443,83200.0
2014-11-28 09:50:00,47.3,47.33,47.25,47.27,71000.0,30.1379,30.157,30.106,30.1188,71000.0
2014-11-28 10:00:00,47.28,47.48,47.27,47.48,110100.0,30.1252,30.2526,30.1188,30.2526,110100.0
2014-11-28 10:10:00,47.48,47.65,47.47,47.51,182600.0,30.2526,30.3609,30.2462,30.2717,182600.0
2014-11-28 10:20:00,47.52,47.56,47.44,47.47,123900.0,30.2781,30.3036,30.2271,30.2462,123900.0
2014-11-28 10:30:00,47.46,47.5,47.42,47.43,101200.0,30.2399,30.2653,30.2144,30.2207,101200.0
2014-11-28 10:40:00,47.44,47.53,47.4,47.53,67100.0,30.2271,30.2845,30.2016,30.2845,67100.0
2014-11-28 10:50:00,47.53,47.57,47.52,47.57,55200.0,30.2845,30.3099,30.2781,30.3099,55200.0
2014-11-28 11:00:00,47.57,47.6,47.47,47.49,109500.0,30.3099,30.3291,30.2462,30.259,109500.0
2014-11-28 11:10:00,47.49,47.57,47.48,47.55,111200.0,30.259,30.3099,30.2526,30.2972,111200.0
2014-11-28 11:20:00,47.55,47.58,47.54,47.54,53700.0,30.2972,30.3163,30.2908,30.2908,53700.0
2014-11-28 11:30:00,47.53,47.55,47.5,47.51,37100.0,30.2845,30.2972,30.2653,30.2717,37100.0
2014-11-28 11:40:00,47.5,47.52,47.42,47.43,48200.0,30.2653,30.2781,30.2144,30.2207,48200.0
2014-11-28 11:50:00,47.43,47.44,47.39,47.39,95200.0,30.2207,30.2271,30.1953,30.1953,95200.0
2014-11-28 12:00:00,47.39,47.41,47.38,47.41,62300.0,30.1953,30.208,30.1889,30.208,62300.0
2014-11-28 12:10:00,47.41,47.43,47.34,47.34,46000.0,30.208,30.2207,30.1634,30.1634,46000.0
2014-11-28 12:20:00,47.34,47.42,47.34,47.42,62900.0,30.1634,30.2144,30.1634,30.2144,62900.0
2014-11-28 12:30:00,47.42,47.44,47.28,47.28,154800.0,30.2144,30.2271,30.1252,30.1252,154800.0
2014-11-28 12:40:00,47.27,47.32,47.24,47.32,178500.0,30.1188,30.1506,30.0997,30.1506,178500.0
2014-11-28 12:50:00,47.32,47.44,47.29,47.43,415800.0,30.1506,30.2271,30.1315,30.2207,415800.0
2014-12-01 09:30:00,47.15,47.43,47.07,47.41,136300.0,30.0423,30.2207,29.9914,30.208,136300.0
2014-12-01 09:40:00,47.41,47.47,47.29,47.46,84500.0,30.208,30.2462,30.1315,30.2399,84500.0
2014-12-01 09:50:00,47.45,47.64,47.4,47.58,190700.0,30.2335,30.3545,30.2016,30.3163,190700.0
2014-12-01 10:00:00,47.59,47.8,47.57,47.79,181400.0,30.3227,30.4565,30.3099,30.4501,181400.0
2014-12-01 10:10:00,47.78,48.1,47.76,48.03,804000.0,30.4437,30.6476,30.431,30.603,804000.0
2014-12-01 10:20:00,48.02,48.04,47.94,47.97,195900.0,30.5967,30.6094,30.5457,30.5648,195900.0
2014-12-01 10:30:00,47.97,48.04,47.92,47.95,246400.0,30.5648,30.6094,30.5329,30.5521,246400.0
2014-12-01 10:40:00,47.96,48.05,47.94,48.04,138500.0,30.5584,30.6158,30.5457,30.6094,138500.0
2014-12-01 10:50:00,48.04,48.1,48.0,48.09,188900.0,30.6094,30.6476,30.5839,30.6413,188900.0
2014-12-01 11:00:00,48.09,48.24,48.07,48.22,408800.0,30.6413,30.7368,30.6285,30.7241,408800.0
2014-12-01 11:10:00,48.22,48.23,48.15,48.18,256700.0,30.7241,30.7305,30.6795,30.6986,256700.0
2014-12-01 11:20:00,48.18,48.28,48.16,48.27,240800.0,30.6986,30.7623,30.6859,30.756,240800.0
2014-12-01 11:30:00,48.26,48.31,48.23,48.24,228200.0,30.7496,30.7814,30.7305,30.7368,228200.0
2014-12-01 11:40:00,48.23,48.31,48.2,48.22,162700.0,30.7305,30.7814,30.7114,30.7241,162700.0
2014-12-01 11:50:00,48.22,48.24,48.11,48.12,191100.0,30.7241,30.7368,30.654,30.6604,191100.0
2014-12-01 12:00:00,48.12,48.15,48.05,48.08,171100.0,30.6604,30.6795,30.6158,30.6349,171100.0
2014-12-01 12:10:00,48.08,48.18,48.07,48.16,90000.0,30.6349,30.6986,30.6285,30.6859,90000.0
2014-12-01 12:20:00,48.16,48.18,48.12,48.18,106300.0,30.6859,30.6986,30.6604,30.6986,106300.0
2014-12-01 12:30:00,48.18,48.25,48.17,48.22,83100.0,30.6986,30.7432,30.6922,30.7241,83100.0
2014-12-01 12:40:00,48.22,48.23,48.17,48.21,60500.0,30.7241,30.7305,30.6922,30.7177,60500.0
2014-12-01 12:50:00,48.21,48.23,48.16,48.2,66300.0,30.7177,30.7305,30.6859,30.7114,66300.0
2014-12-01 13:00:00,48.19,48.23,48.17,48.18,62700.0,30.705,30.7305,30.6922,30.6986,62700.0
2014-12-01 13:10:00,48.18,48.23,48.15,48.17,80600.0,30.6986,30.7305,30.6795,30.6922,80600.0
2014-12-01 13:20:00,48.17,48.2,48.11,48.19,109400.0,30.6922,30.7114,30.654,30.705,109400.0
2014-12-01 13:30:00,48.19,48.21,48.15,48.19,88200.0,30.705,30.7177,30.6795,30.705,88200.0
2014-12-01 13:40:00,48.19,48.23,48.16,48.18,60800.0,30.705,30.7305,30.6859,30.6986,60800.0
2014-12-01 13:50:00,48.18,48.25,48.15,48.22,111200.0,30.6986,30.7432,30.6795,30.7241,111200.0
2014-12-01 14:00:00,48.23,48.25,48.13,48.18,246300.0,30.7305,30.7432,30.6668,30.6986,246300.0
2014-12-01 14:10:00,48.19,48.19,48.12,48.13,73400.0,30.705,30.705,30.6604,30.6668,73400.0
2014-12-01 14:20:00,48.12,48.15,48.09,48.09,70100.0,30.6604,30.6795,30.6413,30.6413,70100.0
2014-12-01 14:30:00,48.09,48.11,48.04,48.04,86800.0,30.6413,30.654,30.6094,30.6094,86800.0
2014-12-01 14:40:00,48.04,48.05,47.92,47.95,132200.0,30.6094,30.6158,30.5329,30.5521,132200.0
2014-12-01 14:50:00,47.94,47.95,47.88,47.9,88800.0,30.5457,30.5521,30.5075,30.5202,88800.0
2014-12-01 15:00:00,47.89,47.92,47.87,47.91,110500.0,30.5138,30.5329,30.5011,30.5266,110500.0
2014-12-01 15:10:00,47.9,47.91,47.86,47.88,132200.0,30.5202,30.5266,30.4947,30.5075,132200.0
2014-12-01 15:20:00,47.88,47.89,47.79,47.79,161100.0,30.5075,30.5138,30.4501,30.4501,161100.0
2014-12-01 15:30:00,47.8,47.8,47.69,47.71,313000.0,30.4565,30.4565,30.3864,30.3991,313000.0
2014-12-01 15:40:00,47.71,47.72,47.66,47.69,293300.0,30.3991,30.4055,30.3673,30.3864,293300.0
2014-12-01 15:50:00,47.7,47.73,47.67,47.68,579200.0,30.3928,30.4119,30.3737,30.38,579200.0
2014-12-02 09:30:00,47.8,47.88,47.42,47.79,193300.0,30.4565,30.5075,30.2144,30.4501,193300.0
2014-12-02 09:40:00,47.77,47.78,47.6,47.6,94000.0,30.4374,30.4437,30.3291,30.3291,94000.0
2014-12-02 09:50:00,47.59,47.82,47.59,47.77,64500.0,30.3227,30.4692,30.3227,30.4374,64500.0
2014-12-02 10:00:00,47.76,47.82,47.71,47.72,87500.0,30.431,30.4692,30.3991,30.4055,87500.0
2014-12-02 10:10:00,47.73,47.81,47.69,47.77,73500.0,30.4119,30.4629,30.3864,30.4374,73500.0
2014-12-02 10:20:00,47.76,47.84,47.73,47.75,59000.0,30.431,30.482,30.4119,30.4246,59000.0
2014-12-02 10:30:00,47.75,47.79,47.67,47.78,112700.0,30.4246,30.4501,30.3737,30.4437,112700.0
2014-12-02 10:40:00,47.78,47.8,47.7,47.74,190200.0,30.4437,30.4565,30.3928,30.4183,190200.0
2014-12-02 10:50:00,47.75,47.87,47.72,47.86,370700.0,30.4246,30.5011,30.4055,30.4947,370700.0
2014-12-02 11:00:00,47.85,47.94,47.81,47.85,379400.0,30.4883,30.5457,30.4629,30.4883,379400.0
2014-12-02 11:10:00,47.85,48.0,47.84,47.95,144100.0,30.4883,30.5839,30.482,30.5521,144100.0
2014-12-02 11:20:00,47.94,47.97,47.88,47.89,88100.0,30.5457,30.5648,30.5075,30.5138,88100.0
2014-12-02 11:30:00,47.88,47.91,47.81,47.82,96900.0,30.5075,30.5266,30.4629,30.4692,96900.0
2014-12-02 11:40:00,47.82,47.87,47.7,47.75,88700.0,30.4692,30.5011,30.3928,30.4246,88700.0
2014-12-02 11:50:00,47.76,47.77,47.67,47.7,79900.0,30.431,30.4374,30.3737,30.3928,79900.0
2014-12-02 12:00:00,47.71,47.78,47.68,47.77,65700.0,30.3991,30.4437,30.38,30.4374,65700.0
2014-12-02 12:10:00,47.76,47.88,47.75,47.82,85800.0,30.431,30.5075,30.4246,30.4692,85800.0
2014-12-02 12:20:00,47.81,47.91,47.81,47.89,140500.0,30.4629,30.5266,30.4629,30.5138,140500.0
2014-12-02 12:30:00,47.89,47.94,47.88,47.91,100200.0,30.5138,30.5457,30.5075,30.5266,100200.0
2014-12-02 12:40:00,47.91,47.91,47.88,47.89,64200.0,30.5266,30.5266,30.5075,30.5138,64200.0
2014-12-02 12:50:00,47.88,47.94,47.85,47.9,59400.0,30.5075,30.5457,30.4883,30.5202,59400.0
2014-12-02 13:00:00,47.9,47.95,47.89,47.9,34800.0,30.5202,30.5521,30.5138,30.5202,34800.0
2014-12-02 13:10:00,47.9,47.95,47.9,47.95,64800.0,30.5202,30.5521,30.5202,30.5521,64800.0
2014-12-02 13:20:00,47.95,48.09,47.92,48.06,209700.0,30.5521,30.6413,30.5329,30.6222,209700.0
2014-12-02 13:30:00,48.06,48.09,48.0,48.01,88400.0,30.6222,30.6413,30.5839,30.5903,88400.0
2014-12-02 13:40:00,48.02,48.07,48.0,48.05,91900.0,30.5967,30.6285,30.5839,30.6158,91900.0
2014-12-02 13:50:00,48.05,48.09,48.04,48.05,143400.0,30.6158,30.6413,30.6094,30.6158,143400.0
2014-12-02 14:00:00,48.05,48.1,47.99,48.01,188900.0,30.6158,30.6476,30.5776,30.5903,188900.0
2014-12-02 14:10:00,48.0,48.05,47.98,48.02,456800.0,30.5839,30.6158,30.5712,30.5967,456800.0
2014-12-02 14:20:00,48.03,48.04,48.01,48.03,244400.0,30.603,30.6094,30.5903,30.603,244400.0
2014-12-02 14:30:00,48.03,48.09,48.0,48.08,257200.0,30.603,30.6413,30.5839,30.6349,257200.0
2014-12-02 14:40:00,48.08,48.1,48.05,48.1,88400.0,30.6349,30.6476,30.6158,30.6476,88400.0
2014-12-02 14:50:00,48.1,48.17,48.09,48.14,130800.0,30.6476,30.6922,30.6413,30.6731,130800.0
2014-12-02 15:00:00,48.14,48.14,48.01,48.08,117800.0,30.6731,30.6731,30.5903,30.6349,117800.0
2014-12-02 15:10:00,48.07,48.07,48.01,48.02,92600.0,30.6285,30.6285,30.5903,30.5967,92600.0
2014-12-02 15:20:00,48.02,48.03,47.96,47.97,149100.0,30.5967,30.603,30.5584,30.5648,149100.0
2014-12-02 15:30:00,47.97,47.97,47.86,47.88,128900.0,30.5648,30.5648,30.4947,30.5075,128900.0
2014-12-02 15:40:00,47.88,47.98,47.88,47.94,188200.0,30.5075,30.5712,30.5075,30.5457,188200.0
2014-12-02 15:50:00,47.93,47.95,47.89,47.92,433300.0,30.5393,30.5521,30.5138,30.5329,433300.0
2014-12-03 09:30:00,48.06,48.14,47.98,48.09,258900.0,30.6222,30.6731,30.5712,30.6413,258900.0
2014-12-03 09:40:00,48.1,48.13,47.96,47.97,140500.0,30.6476,30.6668,30.5584,30.5648,140500.0
2014-12-03 09:50:00,47.97,48.08,47.91,47.96,195700.0,30.5648,30.6349,30.5266,30.5584,195700.0
2014-12-03 10:00:00,47.98,48.09,47.94,48.06,142400.0,30.5712,30.6413,30.5457,30.6222,142400.0
2014-12-03 10:10:00,48.06,48.1,47.99,48.02,205700.0,30.6222,30.6476,30.5776,30.5967,205700.0
2014-12-03 10:20:00,48.03,48.08,47.98,48.02,175800.0,30.603,30.6349,30.5712,30.5967,175800.0
2014-12-03 10:30:00,48.02,48.08,47.98,48.05,158200.0,30.5967,30.6349,30.5712,30.6158,158200.0
2014-12-03 10:40:00,48.06,48.08,47.98,48.01,97000.0,30.6222,30.6349,30.5712,30.5903,97000.0
2014-12-03 10:50:00,48.02,48.07,47.99,48.06,81000.0,30.5967,30.6285,30.5776,30.6222,81000.0
2014-12-03 11:00:00,48.05,48.06,47.82,47.85,101400.0,30.6158,30.6222,30.4692,30.4883,101400.0
2014-12-03 11:10:00,47.84,47.9,47.79,47.88,132400.0,30.482,30.5202,30.4501,30.5075,132400.0
2014-12-03 11:20:00,47.87,47.94,47.81,47.85,80100.0,30.5011,30.5457,30.4629,30.4883,80100.0
2014-12-03 11:30:00,47.84,47.87,47.8,47.83,78600.0,30.482,30.5011,30.4565,30.4756,78600.0
2014-12-03 11:40:00,47.83,47.88,47.82,47.84,75000.0,30.4756,30.5075,30.4692,30.482,75000.0
2014-12-03 11:50:00,47.84,47.85,47.74,47.79,65500.0,30.482,30.4883,30.4183,30.4501,65500.0
2014-12-03 12:00:00,47.79,47.79,47.72,47.76,54800.0,30.4501,30.4501,30.4055,30.431,54800.0
2014-12-03 12:10:00,47.77,47.93,47.76,47.9,74900.0,30.4374,30.5393,30.431,30.5202,74900.0
2014-12-03 12:20:00,47.9,47.99,47.87,47.99,42100.0,30.5202,30.5776,30.5011,30.5776,42100.0
2014-12-03 12:30:00,47.98,48.03,47.96,47.96,53400.0,30.5712,30.603,30.5584,30.5584,53400.0
2014-12-03 12:40:00,47.96,48.0,47.9,47.94,64500.0,30.5584,30.5839,30.5202,30.5457,64500.0
2014-12-03 12:50:00,47.95,48.02,47.95,47.97,43500.0,30.5521,30.5967,30.5521,30.5648,43500.0
2014-12-03 13:00:00,47.97,47.97,47.92,47.96,45900.0,30.5648,30.5648,30.5329,30.5584,45900.0
2014-12-03 13:10:00,47.96,47.96,47.88,47.92,36700.0,30.5584,30.5584,30.5075,30.5329,36700.0
2014-12-03 13:20:00,47.92,47.94,47.9,47.92,32900.0,30.5329,30.5457,30.5202,30.5329,32900.0
2014-12-03 13:30:00,47.93,47.96,47.91,47.94,37200.0,30.5393,30.5584,30.5266,30.5457,37200.0
2014-12-03 13:40:00,47.94,47.97,47.92,47.94,32700.0,30.5457,30.5648,30.5329,30.5457,32700.0
2014-12-03 13:50:00,47.94,47.99,47.94,47.96,43000.0,30.5457,30.5776,30.5457,30.5584,43000.0
2014-12-03 14:00:00,47.96,47.96,47.89,47.91,44900.0,30.5584,30.5584,30.5138,30.5266,44900.0
2014-12-03 14:10:00,47.91,47.95,47.87,47.91,62800.0,30.5266,30.5521,30.5011,30.5266,62800.0
2014-12-03 14:20:00,47.91,47.93,47.85,47.86,75600.0,30.5266,30.5393,30.4883,30.4947,75600.0
2014-12-03 14:30:00,47.86,47.88,47.8,47.81,78200.0,30.4947,30.5075,30.4565,30.4629,78200.0
2014-12-03 14:40:00,47.81,47.86,47.77,47.85,122100.0,30.4629,30.4947,30.4374,30.4883,122100.0
2014-12-03 14:50:00,47.85,47.86,47.81,47.82,55900.0,30.4883,30.4947,30.4629,30.4692,55900.0
2014-12-03 15:00:00,47.82,47.83,47.76,47.77,76100.0,30.4692,30.4756,30.431,30.4374,76100.0
2014-12-03 15:10:00,47.78,47.89,47.76,47.88,69900.0,30.4437,30.5138,30.431,30.5075,69900.0
2014-12-03 15:20:00,47.87,47.89,47.83,47.89,104300.0,30.5011,30.5138,30.4756,30.5138,104300.0
2014-12-03 15:30:00,47.89,47.9,47.84,47.87,108500.0,30.5138,30.5202,30.482,30.5011,108500.0
2014-12-03 15:40:00,47.87,47.91,47.83,47.88,167300.0,30.5011,30.5266,30.4756,30.5075,167300.0
2014-12-03 15:50:00,47.88,47.92,47.86,47.89,377600.0,30.5075,30.5329,30.4947,30.5138,377600.0
2014-12-04 09:30:00,47.9,48.13,47.88,48.05,142400.0,30.5202,30.6668,30.5075,30.6158,142400.0
2014-12-04 09:40:00,48.06,48.09,47.9,47.94,53600.0,30.6222,30.6413,30.5202,30.5457,53600.0
2014-12-04 09:50:00,47.94,47.98,47.86,47.86,51400.0,30.5457,30.5712,30.4947,30.4947,51400.0
2014-12-04 10:00:00,47.86,47.91,47.77,47.87,71200.0,30.4947,30.5266,30.4374,30.5011,71200.0
2014-12-04 10:10:00,47.86,47.88,47.8,47.82,57100.0,30.4947,30.5075,30.4565,30.4692,57100.0
2014-12-04 10:20:00,47.82,47.88,47.8,47.8,132800.0,30.4692,30.5075,30.4565,30.4565,132800.0
2014-12-04 10:30:00,47.79,47.81,47.65,47.67,63500.0,30.4501,30.4629,30.3609,30.3737,63500.0
2014-12-04 10:40:00,47.68,47.76,47.66,47.67,42600.0,30.38,30.431,30.3673,30.3737,42600.0
2014-12-04 10:50:00,47.68,47.76,47.66,47.76,57600.0,30.38,30.431,30.3673,30.431,57600.0
2014-12-04 11:00:00,47.76,47.87,47.74,47.81,74000.0,30.431,30.5011,30.4183,30.4629,74000.0
2014-12-04 11:10:00,47.8,47.8,47.73,47.75,35700.0,30.4565,30.4565,30.4119,30.4246,35700.0
2014-12-04 11:20:00,47.75,47.79,47.73,47.78,39900.0,30.4246,30.4501,30.4119,30.4437,39900.0
2014-12-04 11:30:00,47.77,47.79,47.7,47.77,43200.0,30.4374,30.4501,30.3928,30.4374,43200.0
2014-12-04 11:40:00,47.76,47.82,47.76,47.78,41600.0,30.431,30.4692,30.431,30.4437,41600.0
2014-12-04 11:50:00,47.78,47.79,47.72,47.76,30600.0,30.4437,30.4501,30.4055,30.431,30600.0
2014-12-04 12:00:00,47.76,47.84,47.76,47.84,31500.0,30.431,30.482,30.431,30.482,31500.0
2014-12-04 12:10:00,47.84,47.89,47.83,47.84,28200.0,30.482,30.5138,30.4756,30.482,28200.0
2014-12-04 12:20:00,47.84,47.87,47.82,47.84,26300.0,30.482,30.5011,30.4692,30.482,26300.0
2014-12-04 12:30:00,47.84,47.98,47.83,47.9,76400.0,30.482,30.5712,30.4756,30.5202,76400.0
2014-12-04 12:40:00,47.9,47.91,47.84,47.84,21300.0,30.5202,30.5266,30.482,30.482,21300.0
2014-12-04 12:50:00,47.84,47.84,47.79,47.82,25200.0,30.482,30.482,30.4501,30.4692,25200.0
2014-12-04 13:00:00,47.82,47.86,47.8,47.81,18000.0,30.4692,30.4947,30.4565,30.4629,18000.0
2014-12-04 13:10:00,47.81,47.87,47.8,47.86,21100.0,30.4629,30.5011,30.4565,30.4947,21100.0
2014-12-04 13:20:00,47.86,47.87,47.83,47.86,26600.0,30.4947,30.5011,30.4756,30.4947,26600.0
2014-12-04 13:30:00,47.86,47.87,47.83,47.85,31400.0,30.4947,30.5011,30.4756,30.4883,31400.0
2014-12-04 13:40:00,47.86,47.88,47.85,47.85,30400.0,30.4947,30.5075,30.4883,30.4883,30400.0
2014-12-04 13:50:00,47.84,47.89,47.84,47.89,36900.0,30.482,30.5138,30.482,30.5138,36900.0
2014-12-04 14:00:00,47.89,47.94,47.86,47.94,44800.0,30.5138,30.5457,30.4947,30.5457,44800.0
2014-12-04 14:10:00,47.93,47.93,47.89,47.93,29000.0,30.5393,30.5393,30.5138,30.5393,29000.0
2014-12-04 14:20:00,47.93,47.93,47.87,47.88,28600.0,30.5393,30.5393,30.5011,30.5075,28600.0
2014-12-04 14:30:00,47.88,47.88,47.83,47.87,37500.0,30.5075,30.5075,30.4756,30.5011,37500.0
2014-12-04 14:40:00,47.87,47.87,47.83,47.83,19400.0,30.5011,30.5011,30.4756,30.4756,19400.0
2014-12-04 14:50:00,47.83,47.87,47.81,47.86,62900.0,30.4756,30.5011,30.4629,30.4947,62900.0
2014-12-04 15:00:00,47.86,47.9,47.86,47.9,136700.0,30.4947,30.5202,30.4947,30.5202,136700.0
2014-12-04 15:10:00,47.89,47.93,47.88,47.91,99700.0,30.5138,30.5393,30.5075,30.5266,99700.0
2014-12-04 15:20:00,47.91,47.94,47.88,47.92,146600.0,30.5266,30.5457,30.5075,30.5329,146600.0
2014-12-04 15:30:00,47.93,47.93,47.89,47.91,101900.0,30.5393,30.5393,30.5138,30.5266,101900.0
2014-12-04 15:40:00,47.91,47.95,47.88,47.89,144000.0,30.5266,30.5521,30.5075,30.5138,144000.0
2014-12-04 15:50:00,47.9,47.93,47.88,47.9,253300.0,30.5202,30.5393,30.5075,30.5202,253300.0
2014-12-05 09:30:00,47.44,47.7,47.3,47.5,355600.0,30.2271,30.3928,30.1379,30.2653,355600.0
2014-12-05 09:40:00,47.51,47.6,47.34,47.4,355000.0,30.2717,30.3291,30.1634,30.2016,355000.0
2014-12-05 09:50:00,47.4,47.46,47.37,47.39,94500.0,30.2016,30.2399,30.1825,30.1953,94500.0
2014-12-05 10:00:00,47.4,47.46,47.33,47.35,137800.0,30.2016,30.2399,30.157,30.1698,137800.0
2014-12-05 10:10:00,47.36,47.45,47.33,47.44,118100.0,30.1761,30.2335,30.157,30.2271,118100.0
2014-12-05 10:20:00,47.44,47.46,47.36,47.4,69600.0,30.2271,30.2399,30.1761,30.2016,69600.0
2014-12-05 10:30:00,47.4,47.47,47.33,47.35,82500.0,30.2016,30.2462,30.157,30.1698,82500.0
2014-12-05 10:40:00,47.34,47.37,47.29,47.29,103100.0,30.1634,30.1825,30.1315,30.1315,103100.0
2014-12-05 10:50:00,47.29,47.32,47.27,47.32,73100.0,30.1315,30.1506,30.1188,30.1506,73100.0
2014-12-05 11:00:00,47.32,47.41,47.31,47.39,46600.0,30.1506,30.208,30.1443,30.1953,46600.0
2014-12-05 11:10:00,47.38,47.47,47.37,47.42,83100.0,30.1889,30.2462,30.1825,30.2144,83100.0
2014-12-05 11:20:00,47.42,47.52,47.41,47.5,46100.0,30.2144,30.2781,30.208,30.2653,46100.0
2014-12-05 11:30:00,47.49,47.54,47.45,47.53,77900.0,30.259,30.2908,30.2335,30.2845,77900.0
2014-12-05 11:40:00,47.53,47.61,47.5,47.58,67200.0,30.2845,30.3354,30.2653,30.3163,67200.0
2014-12-05 11:50:00,47.59,47.59,47.51,47.53,60200.0,30.3227,30.3227,30.2717,30.2845,60200.0
2014-12-05 12:00:00,47.52,47.54,47.46,47.47,51300.0,30.2781,30.2908,30.2399,30.2462,51300.0
2014-12-05 12:10:00,47.47,47.47,47.35,47.36,56300.0,30.2462,30.2462,30.1698,30.1761,56300.0
2014-12-05 12:20:00,47.36,47.4,47.32,47.39,54300.0,30.1761,30.2016,30.1506,30.1953,54300.0
2014-12-05 12:30:00,47.38,47.46,47.37,47.44,45000.0,30.1889,30.2399,30.1825,30.2271,45000.0
2014-12-05 12:40:00,47.43,47.43,47.37,47.37,27500.0,30.2207,30.2207,30.1825,30.1825,27500.0
2014-12-05 12:50:00,47.38,47.42,47.37,47.41,36100.0,30.1889,30.2144,30.1825,30.208,36100.0
2014-12-05 13:00:00,47.42,47.43,47.38,47.38,22800.0,30.2144,30.2207,30.1889,30.1889,22800.0
2014-12-05 13:10:00,47.39,47.41,47.34,47.36,42300.0,30.1953,30.208,30.1634,30.1761,42300.0
2014-12-05 13:20:00,47.36,47.36,47.3,47.3,32900.0,30.1761,30.1761,30.1379,30.1379,32900.0
2014-12-05 13:30:00,47.31,47.32,47.25,47.25,59400.0,30.1443,30.1506,30.106,30.106,59400.0
2014-12-05 13:40:00,47.26,47.28,47.25,47.26,43300.0,30.1124,30.1252,30.106,30.1124,43300.0
2014-12-05 13:50:00,47.26,47.29,47.25,47.25,62800.0,30.1124,30.1315,30.106,30.106,62800.0
2014-12-05 14:00:00,47.26,47.27,47.22,47.22,67600.0,30.1124,30.1188,30.0869,30.0869,67600.0
2014-12-05 14:10:00,47.23,47.25,47.23,47.25,37900.0,30.0933,30.106,30.0933,30.106,37900.0
2014-12-05 14:20:00,47.25,47.3,47.24,47.28,121200.0,30.106,30.1379,30.0997,30.1252,121200.0
2014-12-05 14:30:00,47.27,47.35,47.27,47.33,168500.0,30.1188,30.1698,30.1188,30.157,168500.0
2014-12-05 14:40:00,47.33,47.33,47.3,47.3,74900.0,30.157,30.157,30.1379,30.1379,74900.0
2014-12-05 14:50:00,47.31,47.32,47.29,47.3,48300.0,30.1443,30.1506,30.1315,30.1379,48300.0
2014-12-05 15:00:00,47.3,47.36,47.28,47.31,140600.0,30.1379,30.1761,30.1252,30.1443,140600.0
2014-12-05 15:10:00,47.31,47.37,47.3,47.37,72900.0,30.1443,30.1825,30.1379,30.1825,72900.0
2014-12-05 15:20:00,47.37,47.41,47.32,47.4,155500.0,30.1825,30.208,30.1506,30.2016,155500.0
2014-12-05 15:30:00,47.4,47.4,47.32,47.34,165200.0,30.2016,30.2016,30.1506,30.1634,165200.0
2014-12-05 15:40:00,47.34,47.43,47.34,47.4,199900.0,30.1634,30.2207,30.1634,30.2016,199900.0
2014-12-05 15:50:00,47.4,47.55,47.39,47.54,447700.0,30.2016,30.2972,30.1953,30.2908,447700.0
2014-12-08 09:30:00,47.56,47.91,47.56,47.69,236900.0,30.3036,30.5266,30.3036,30.3864,236900.0
2014-12-08 09:40:00,47.69,47.87,47.68,47.79,101100.0,30.3864,30.5011,30.38,30.4501,101100.0
2014-12-08 09:50:00,47.79,47.92,47.77,47.91,92400.0,30.4501,30.5329,30.4374,30.5266,92400.0
2014-12-08 10:00:00,47.91,48.0,47.85,47.98,131300.0,30.5266,30.5839,30.4883,30.5712,131300.0
2014-12-08 10:10:00,47.97,47.98,47.93,47.94,88800.0,30.5648,30.5712,30.5393,30.5457,88800.0
2014-12-08 10:20:00,47.93,47.94,47.89,47.9,55600.0,30.5393,30.5457,30.5138,30.5202,55600.0
2014-12-08 10:30:00,47.9,47.96,47.9,47.96,91200.0,30.5202,30.5584,30.5202,30.5584,91200.0
2014-12-08 10:40:00,47.95,48.04,47.94,48.02,113600.0,30.5521,30.6094,30.5457,30.5967,113600.0
2014-12-08 10:50:00,48.01,48.06,47.97,48.06,54200.0,30.5903,30.6222,30.5648,30.6222,54200.0
2014-12-08 11:00:00,48.06,48.09,48.04,48.08,64600.0,30.6222,30.6413,30.6094,30.6349,64600.0
2014-12-08 11:10:00,48.09,48.1,48.06,48.07,99200.0,30.6413,30.6476,30.6222,30.6285,99200.0
2014-12-08 11:20:00,48.08,48.13,48.06,48.09,182800.0,30.6349,30.6668,30.6222,30.6413,182800.0
2014-12-08 11:30:00,48.1,48.13,48.07,48.11,85400.0,30.6476,30.6668,30.6285,30.654,85400.0
2014-12-08 11:40:00,48.12,48.15,48.09,48.14,90100.0,30.6604,30.6795,30.6413,30.6731,90100.0
2014-12-08 11:50:00,48.15,48.2,48.14,48.19,137200.0,30.6795,30.7114,30.6731,30.705,137200.0
2014-12-08 12:00:00,48.19,48.22,48.09,48.13,138700.0,30.705,30.7241,30.6413,30.6668,138700.0
2014-12-08 12:10:00,48.12,48.13,48.01,48.05,103900.0,30.6604,30.6668,30.5903,30.6158,103900.0
2014-12-08 12:20:00,48.05,48.06,48.0,48.04,68700.0,30.6158,30.6222,30.5839,30.6094,68700.0
2014-12-08 12:30:00,48.04,48.07,48.0,48.03,58200.0,30.6094,30.6285,30.5839,30.603,58200.0
2014-12-08 12:40:00,48.02,48.08,48.02,48.06,46500.0,30.5967,30.6349,30.5967,30.6222,46500.0
2014-12-08 12:50:00,48.05,48.06,48.0,48.03,39200.0,30.6158,30.6222,30.5839,30.603,39200.0
2014-12-08 13:00:00,48.03,48.03,47.98,47.99,30000.0,30.603,30.603,30.5712,30.5776,30000.0
2014-12-08 13:10:00,48.0,48.02,47.97,47.98,39700.0,30.5839,30.5967,30.5648,30.5712,39700.0
2014-12-08 13:20:00,47.98,47.99,47.93,47.93,44500.0,30.5712,30.5776,30.5393,30.5393,44500.0
2014-12-08 13:30:00,47.94,47.96,47.93,47.95,49100.0,30.5457,30.5584,30.5393,30.5521,49100.0
2014-12-08 13:40:00,47.95,47.96,47.93,47.94,35800.0,30.5521,30.5584,30.5393,30.5457,35800.0
2014-12-08 13:50:00,47.95,47.95,47.91,47.92,32000.0,30.5521,30.5521,30.5266,30.5329,32000.0
2014-12-08 14:00:00,47.92,47.94,47.86,47.91,63600.0,30.5329,30.5457,30.4947,30.5266,63600.0
2014-12-08 14:10:00,47.91,47.93,47.88,47.92,70700.0,30.5266,30.5393,30.5075,30.5329,70700.0
2014-12-08 14:20:00,47.92,47.94,47.9,47.92,43300.0,30.5329,30.5457,30.5202,30.5329,43300.0
2014-12-08 14:30:00,47.92,47.95,47.91,47.91,46500.0,30.5329,30.5521,30.5266,30.5266,46500.0
2014-12-08 14:40:00,47.91,47.96,47.91,47.96,39200.0,30.5266,30.5584,30.5266,30.5584,39200.0
2014-12-08 14:50:00,47.96,47.98,47.93,47.95,53700.0,30.5584,30.5712,30.5393,30.5521,53700.0
2014-12-08 15:00:00,47.95,47.98,47.93,47.97,85100.0,30.5521,30.5712,30.5393,30.5648,85100.0
2014-12-08 15:10:00,47.97,48.02,47.94,48.01,133800.0,30.5648,30.5967,30.5457,30.5903,133800.0
2014-12-08 15:20:00,48.01,48.04,48.0,48.04,125700.0,30.5903,30.6094,30.5839,30.6094,125700.0
2014-12-08 15:30:00,48.04,48.09,48.0,48.04,153300.0,30.6094,30.6413,30.5839,30.6094,153300.0
2014-12-08 15:40:00,48.04,48.07,48.01,48.05,289900.0,30.6094,30.6285,30.5903,30.6158,289900.0
2014-12-08 15:50:00,48.06,48.1,48.05,48.06,555000.0,30.6222,30.6476,30.6158,30.6222,555000.0
2014-12-09 09:30:00,48.16,48.3,47.81,48.22,263700.0,30.6859,30.7751,30.4629,30.7241,263700.0
2014-12-09 09:40:00,48.22,48.23,47.84,47.88,125000.0,30.7241,30.7305,30.482,30.5075,125000.0
2014-12-09 09:50:00,47.89,48.24,47.87,48.21,112400.0,30.5138,30.7368,30.5011,30.7177,112400.0
2014-12-09 10:00:00,48.22,48.29,47.99,48.04,166500.0,30.7241,30.7687,30.5776,30.6094,166500.0
2014-12-09 10:10:00,48.04,48.1,47.97,48.09,65200.0,30.6094,30.6476,30.5648,30.6413,65200.0
2014-12-09 10:20:00,48.09,48.13,48.04,48.07,58300.0,30.6413,30.6668,30.6094,30.6285,58300.0
2014-12-09 10:30:00,48.07,48.1,47.95,48.08,148400.0,30.6285,30.6476,30.5521,30.6349,148400.0
2014-12-09 10:40:00,48.08,48.24,48.07,48.24,69600.0,30.6349,30.7368,30.6285,30.7368,69600.0
2014-12-09 10:50:00,48.24,48.27,48.15,48.17,90500.0,30.7368,30.756,30.6795,30.6922,90500.0
2014-12-09 11:00:00,48.18,48.21,48.08,48.08,49900.0,30.6986,30.7177,30.6349,30.6349,49900.0
2014-12-09 11:10:00,48.08,48.1,47.99,48.0,69500.0,30.6349,30.6476,30.5776,30.5839,69500.0
2014-12-09 11:20:00,48.0,48.09,48.0,48.04,71800.0,30.5839,30.6413,30.5839,30.6094,71800.0
2014-12-09 11:30:00,48.04,48.05,47.98,48.05,67500.0,30.6094,30.6158,30.5712,30.6158,67500.0
2014-12-09 11:40:00,48.05,48.05,47.95,48.01,56600.0,30.6158,30.6158,30.5521,30.5903,56600.0
2014-12-09 11:50:00,48.01,48.05,47.96,48.04,49900.0,30.5903,30.6158,30.5584,30.6094,49900.0
2014-12-09 12:00:00,48.04,48.09,48.01,48.07,45400.0,30.6094,30.6413,30.5903,30.6285,45400.0
2014-12-09 12:10:00,48.06,48.09,48.04,48.08,43200.0,30.6222,30.6413,30.6094,30.6349,43200.0
2014-12-09 12:20:00,48.08,48.11,48.04,48.08,58000.0,30.6349,30.654,30.6094,30.6349,58000.0
2014-12-09 12:30:00,48.08,48.17,48.07,48.17,36300.0,30.6349,30.6922,30.6285,30.6922,36300.0
2014-12-09 12:40:00,48.17,48.23,48.16,48.21,64600.0,30.6922,30.7305,30.6859,30.7177,64600.0
2014-12-09 12:50:00,48.21,48.24,48.19,48.24,29600.0,30.7177,30.7368,30.705,30.7368,29600.0
2014-12-09 13:00:00,48.23,48.27,48.2,48.26,52100.0,30.7305,30.756,30.7114,30.7496,52100.0
2014-12-09 13:10:00,48.27,48.28,48.23,48.27,88300.0,30.756,30.7623,30.7305,30.756,88300.0
2014-12-09 13:20:00,48.27,48.36,48.27,48.31,81300.0,30.756,30.8133,30.756,30.7814,81300.0
2014-12-09 13:30:00,48.31,48.32,48.24,48.29,61800.0,30.7814,30.7878,30.7368,30.7687,61800.0
2014-12-09 13:40:00,48.29,48.29,48.25,48.26,28700.0,30.7687,30.7687,30.7432,30.7496,28700.0
2014-12-09 13:50:00,48.25,48.26,48.19,48.22,43300.0,30.7432,30.7496,30.705,30.7241,43300.0
2014-12-09 14:00:00,48.22,48.24,48.18,48.22,39700.0,30.7241,30.7368,30.6986,30.7241,39700.0
2014-12-09 14:10:00,48.22,48.23,48.13,48.15,43000.0,30.7241,30.7305,30.6668,30.6795,43000.0
2014-12-09 14:20:00,48.16,48.17,48.12,48.13,57100.0,30.6859,30.6922,30.6604,30.6668,57100.0
2014-12-09 14:30:00,48.12,48.12,48.0,48.05,88200.0,30.6604,30.6604,30.5839,30.6158,88200.0
2014-12-09 14:40:00,48.04,48.16,48.04,48.15,39900.0,30.6094,30.6859,30.6094,30.6795,39900.0
2014-12-09 14:50:00,48.16,48.18,48.14,48.16,49700.0,30.6859,30.6986,30.6731,30.6859,49700.0
2014-12-09 15:00:00,48.17,48.19,48.14,48.16,63300.0,30.6922,30.705,30.6731,30.6859,63300.0
2014-12-09 15:10:00,48.16,48.17,48.1,48.13,70500.0,30.6859,30.6922,30.6476,30.6668,70500.0
2014-12-09 15:20:00,48.13,48.15,48.08,48.09,79400.0,30.6668,30.6795,30.6349,30.6413,79400.0
2014-12-09 15:30:00,48.1,48.11,48.05,48.06,104700.0,30.6476,30.654,30.6158,30.6222,104700.0
2014-12-09 15:40:00,48.07,48.12,48.06,48.12,173300.0,30.6285,30.6604,30.6222,30.6604,173300.0
2014-12-09 15:50:00,48.12,48.17,48.07,48.16,434200.0,30.6604,30.6922,30.6285,30.6859,434200.0
2014-12-10 09:30:00,47.97,48.18,47.89,48.17,183800.0,30.5648,30.6986,30.5138,30.6922,183800.0
2014-12-10 09:40:00,48.18,48.26,48.11,48.24,108400.0,30.6986,30.7496,30.654,30.7368,108400.0
2014-12-10 09:50:00,48.24,48.38,48.23,48.36,107700.0,30.7368,30.826,30.7305,30.8133,107700.0
2014-12-10 10:00:00,48.35,48.37,48.28,48.35,73900.0,30.8069,30.8197,30.7623,30.8069,73900.0
2014-12-10 10:10:00,48.34,48.43,48.31,48.32,95300.0,30.8006,30.8579,30.7814,30.7878,95300.0
2014-12-10 10:20:00,48.31,48.4,48.3,48.35,45500.0,30.7814,30.8388,30.7751,30.8069,45500.0
2014-12-10 10:30:00,48.35,48.36,48.27,48.34,73600.0,30.8069,30.8133,30.756,30.8006,73600.0
2014-12-10 10:40:00,48.34,48.35,48.27,48.27,46200.0,30.8006,30.8069,30.756,30.756,46200.0
2014-12-10 10:50:00,48.27,48.27,48.16,48.19,49400.0,30.756,30.756,30.6859,30.705,49400.0
2014-12-10 11:00:00,48.19,48.21,48.08,48.1,36400.0,30.705,30.7177,30.6349,30.6476,36400.0
2014-12-10 11:10:00,48.11,48.18,48.07,48.08,31000.0,30.654,30.6986,30.6285,30.6349,31000.0
2014-12-10 11:20:00,48.09,48.11,48.03,48.05,39000.0,30.6413,30.654,30.603,30.6158,39000.0
2014-12-10 11:30:00,48.05,48.08,48.0,48.02,51800.0,30.6158,30.6349,30.5839,30.5967,51800.0
2014-12-10 11:40:00,48.02,48.05,47.98,48.03,46600.0,30.5967,30.6158,30.5712,30.603,46600.0
2014-12-10 11:50:00,48.03,48.14,48.02,48.12,35700.0,30.603,30.6731,30.5967,30.6604,35700.0
2014-12-10 12:00:00,48.12,48.13,48.07,48.08,36200.0,30.6604,30.6668,30.6285,30.6349,36200.0
2014-12-10 12:10:00,48.07,48.08,48.02,48.06,26700.0,30.6285,30.6349,30.5967,30.6222,26700.0
2014-12-10 12:20:00,48.05,48.1,48.03,48.09,23400.0,30.6158,30.6476,30.603,30.6413,23400.0
2014-12-10 12:30:00,48.1,48.11,48.05,48.05,23600.0,30.6476,30.654,30.6158,30.6158,23600.0
2014-12-10 12:40:00,48.06,48.09,48.05,48.05,19200.0,30.6222,30.6413,30.6158,30.6158,19200.0
2014-12-10 12:50:00,48.05,48.1,48.04,48.09,28100.0,30.6158,30.6476,30.6094,30.6413,28100.0
2014-12-10 13:00:00,48.09,48.15,48.07,48.14,30700.0,30.6413,30.6795,30.6285,30.6731,30700.0
2014-12-10 13:10:00,48.13,48.23,48.12,48.21,87600.0,30.6668,30.7305,30.6604,30.7177,87600.0
2014-12-10 13:20:00,48.2,48.22,48.19,48.22,79800.0,30.7114,30.7241,30.705,30.7241,79800.0
2014-12-10 13:30:00,48.22,48.22,48.17,48.2,97100.0,30.7241,30.7241,30.6922,30.7114,97100.0
2014-12-10 13:40:00,48.21,48.23,48.09,48.1,92300.0,30.7177,30.7305,30.6413,30.6476,92300.0
2014-12-10 13:50:00,48.1,48.11,48.07,48.08,51600.0,30.6476,30.654,30.6285,30.6349,51600.0
2014-12-10 14:00:00,48.09,48.19,48.07,48.15,98700.0,30.6413,30.705,30.6285,30.6795,98700.0
2014-12-10 14:10:00,48.15,48.15,48.09,48.11,62000.0,30.6795,30.6795,30.6413,30.654,62000.0
2014-12-10 14:20:00,48.11,48.13,48.06,48.11,139000.0,30.654,30.6668,30.6222,30.654,139000.0
2014-12-10 14:30:00,48.1,48.11,47.99,47.99,92100.0,30.6476,30.654,30.5776,30.5776,92100.0
2014-12-10 14:40:00,47.99,48.05,47.98,48.0,72000.0,30.5776,30.6158,30.5712,30.5839,72000.0
2014-12-10 14:50:00,48.01,48.02,47.94,47.94,101400.0,30.5903,30.5967,30.5457,30.5457,101400.0
2014-12-10 15:00:00,47.95,48.0,47.91,47.99,95100.0,30.5521,30.5839,30.5266,30.5776,95100.0
2014-12-10 15:10:00,47.98,48.1,47.95,48.09,93800.0,30.5712,30.6476,30.5521,30.6413,93800.0
2014-12-10 15:20:00,48.09,48.12,48.03,48.06,108800.0,30.6413,30.6604,30.603,30.6222,108800.0
2014-12-10 15:30:00,48.05,48.14,48.04,48.07,111800.0,30.6158,30.6731,30.6094,30.6285,111800.0
2014-12-10 15:40:00,48.06,48.08,47.93,47.95,273300.0,30.6222,30.6349,30.5393,30.5521,273300.0
2014-12-10 15:50:00,47.95,48.01,47.9,47.92,440100.0,30.5521,30.5903,30.5202,30.5329,440100.0
2014-12-11 09:30:00,47.9,48.4,47.9,48.15,146100.0,30.5202,30.8388,30.5202,30.6795,146100.0
2014-12-11 09:40:00,48.16,48.31,48.15,48.22,89500.0,30.6859,30.7814,30.6795,30.7241,89500.0
2014-12-11 09:50:00,48.24,48.31,48.2,48.23,53800.0,30.7368,30.7814,30.7114,30.7305,53800.0
2014-12-11 10:00:00,48.24,48.39,48.17,48.39,234500.0,30.7368,30.8324,30.6922,30.8324,234500.0
2014-12-11 10:10:00,48.38,48.43,48.35,48.43,73200.0,30.826,30.8579,30.8069,30.8579,73200.0
2014-12-11 10:20:00,48.43,48.49,48.43,48.46,78100.0,30.8579,30.8961,30.8579,30.877,78100.0
2014-12-11 10:30:00,48.47,48.49,48.44,48.48,150900.0,30.8834,30.8961,30.8643,30.8898,150900.0
2014-12-11 10:40:00,48.48,48.5,48.42,48.44,62000.0,30.8898,30.9025,30.8515,30.8643,62000.0
2014-12-11 10:50:00,48.45,48.47,48.43,48.47,41400.0,30.8706,30.8834,30.8579,30.8834,41400.0
2014-12-11 11:00:00,48.47,48.47,48.4,48.43,77200.0,30.8834,30.8834,30.8388,30.8579,77200.0
2014-12-11 11:10:00,48.43,48.46,48.4,48.44,70900.0,30.8579,30.877,30.8388,30.8643,70900.0
2014-12-11 11:20:00,48.43,48.49,48.41,48.47,63500.0,30.8579,30.8961,30.8452,30.8834,63500.0
2014-12-11 11:30:00,48.47,48.49,48.45,48.46,51100.0,30.8834,30.8961,30.8706,30.877,51100.0
2014-12-11 11:40:00,48.46,48.5,48.46,48.49,59200.0,30.877,30.9025,30.877,30.8961,59200.0
2014-12-11 11:50:00,48.48,48.62,48.48,48.61,186600.0,30.8898,30.979,30.8898,30.9726,186600.0
2014-12-11 12:00:00,48.61,48.63,48.57,48.61,46900.0,30.9726,30.9853,30.9471,30.9726,46900.0
2014-12-11 12:10:00,48.61,48.61,48.56,48.61,63600.0,30.9726,30.9726,30.9407,30.9726,63600.0
2014-12-11 12:20:00,48.6,48.61,48.51,48.56,48600.0,30.9662,30.9726,30.9089,30.9407,48600.0
2014-12-11 12:30:00,48.55,48.56,48.52,48.54,20400.0,30.9344,30.9407,30.9152,30.928,20400.0
2014-12-11 12:40:00,48.54,48.6,48.53,48.58,40800.0,30.928,30.9662,30.9216,30.9535,40800.0
2014-12-11 12:50:00,48.58,48.65,48.56,48.58,53200.0,30.9535,30.9981,30.9407,30.9535,53200.0
2014-12-11 13:00:00,48.59,48.6,48.53,48.54,28600.0,30.9598,30.9662,30.9216,30.928,28600.0
2014-12-11 13:10:00,48.54,48.54,48.48,48.51,19000.0,30.928,30.928,30.8898,30.9089,19000.0
2014-12-11 13:20:00,48.51,48.54,48.48,48.51,26900.0,30.9089,30.928,30.8898,30.9089,26900.0
2014-12-11 13:30:00,48.51,48.54,48.46,48.54,57300.0,30.9089,30.928,30.877,30.928,57300.0
2014-12-11 13:40:00,48.53,48.54,48.45,48.48,82000.0,30.9216,30.928,30.8706,30.8898,82000.0
2014-12-11 13:50:00,48.48,48.5,48.43,48.44,44200.0,30.8898,30.9025,30.8579,30.8643,44200.0
2014-12-11 14:00:00,48.44,48.45,48.41,48.42,19100.0,30.8643,30.8706,30.8452,30.8515,19100.0
2014-12-11 14:10:00,48.41,48.42,48.32,48.33,32100.0,30.8452,30.8515,30.7878,30.7942,32100.0
2014-12-11 14:20:00,48.34,48.38,48.3,48.32,69000.0,30.8006,30.826,30.7751,30.7878,69000.0
2014-12-11 14:30:00,48.31,48.39,48.27,48.39,64500.0,30.7814,30.8324,30.756,30.8324,64500.0
2014-12-11 14:40:00,48.4,48.41,48.31,48.33,53100.0,30.8388,30.8452,30.7814,30.7942,53100.0
2014-12-11 14:50:00,48.34,48.36,48.31,48.33,80500.0,30.8006,30.8133,30.7814,30.7942,80500.0
2014-12-11 15:00:00,48.32,48.38,48.31,48.33,63900.0,30.7878,30.826,30.7814,30.7942,63900.0
2014-12-11 15:10:00,48.33,48.47,48.31,48.46,164300.0,30.7942,30.8834,30.7814,30.877,164300.0
2014-12-11 15:20:00,48.46,48.52,48.44,48.5,196600.0,30.877,30.9152,30.8643,30.9025,196600.0
2014-12-11 15:30:00,48.51,48.53,48.4,48.43,147400.0,30.9089,30.9216,30.8388,30.8579,147400.0
2014-12-11 15:40:00,48.44,48.47,48.35,48.35,244300.0,30.8643,30.8834,30.8069,30.8069,244300.0
2014-12-11 15:50:00,48.36,48.42,48.27,48.39,559100.0,30.8133,30.8515,30.756,30.8324,559100.0
2014-12-12 09:30:00,48.1,48.57,48.06,48.35,134400.0,30.6476,30.9471,30.6222,30.8069,134400.0
2014-12-12 09:40:00,48.35,48.46,48.35,48.44,71500.0,30.8069,30.877,30.8069,30.8643,71500.0
2014-12-12 09:50:00,48.45,48.68,48.45,48.66,76700.0,30.8706,31.0172,30.8706,31.0045,76700.0
2014-12-12 10:00:00,48.67,48.7,48.47,48.53,78200.0,31.0108,31.0299,30.8834,30.9216,78200.0
2014-12-12 10:10:00,48.52,48.54,48.27,48.28,56700.0,30.9152,30.928,30.756,30.7623,56700.0
2014-12-12 10:20:00,48.28,48.3,48.15,48.26,60600.0,30.7623,30.7751,30.6795,30.7496,60600.0
2014-12-12 10:30:00,48.26,48.43,48.26,48.38,85000.0,30.7496,30.8579,30.7496,30.826,85000.0
2014-12-12 10:40:00,48.37,48.37,48.28,48.35,41400.0,30.8197,30.8197,30.7623,30.8069,41400.0
2014-12-12 10:50:00,48.35,48.38,48.31,48.32,48800.0,30.8069,30.826,30.7814,30.7878,48800.0
2014-12-12 11:00:00,48.32,48.36,48.23,48.26,77500.0,30.7878,30.8133,30.7305,30.7496,77500.0
2014-12-12 11:10:00,48.25,48.29,48.15,48.17,51200.0,30.7432,30.7687,30.6795,30.6922,51200.0
2014-12-12 11:20:00,48.17,48.2,48.07,48.07,53500.0,30.6922,30.7114,30.6285,30.6285,53500.0
2014-12-12 11:30:00,48.08,48.15,48.05,48.06,65900.0,30.6349,30.6795,30.6158,30.6222,65900.0
2014-12-12 11:40:00,48.07,48.12,48.04,48.08,58900.0,30.6285,30.6604,30.6094,30.6349,58900.0
2014-12-12 11:50:00,48.08,48.16,48.07,48.1,65200.0,30.6349,30.6859,30.6285,30.6476,65200.0
2014-12-12 12:00:00,48.11,48.15,48.09,48.13,48700.0,30.654,30.6795,30.6413,30.6668,48700.0
2014-12-12 12:10:00,48.13,48.18,48.12,48.17,65800.0,30.6668,30.6986,30.6604,30.6922,65800.0
2014-12-12 12:20:00,48.16,48.29,48.16,48.27,59100.0,30.6859,30.7687,30.6859,30.756,59100.0
2014-12-12 12:30:00,48.27,48.3,48.18,48.2,46700.0,30.756,30.7751,30.6986,30.7114,46700.0
2014-12-12 12:40:00,48.19,48.24,48.15,48.23,43100.0,30.705,30.7368,30.6795,30.7305,43100.0
2014-12-12 12:50:00,48.23,48.24,48.14,48.2,35600.0,30.7305,30.7368,30.6731,30.7114,35600.0
2014-12-12 13:00:00,48.21,48.28,48.15,48.28,44900.0,30.7177,30.7623,30.6795,30.7623,44900.0
2014-12-12 13:10:00,48.26,48.37,48.22,48.35,52700.0,30.7496,30.8197,30.7241,30.8069,52700.0
2014-12-12 13:20:00,48.35,48.41,48.32,48.34,43600.0,30.8069,30.8452,30.7878,30.8006,43600.0
2014-12-12 13:30:00,48.34,48.38,48.31,48.38,43800.0,30.8006,30.826,30.7814,30.826,43800.0
2014-12-12 13:40:00,48.37,48.42,48.35,48.41,76500.0,30.8197,30.8515,30.8069,30.8452,76500.0
2014-12-12 13:50:00,48.41,48.46,48.41,48.44,31400.0,30.8452,30.877,30.8452,30.8643,31400.0
2014-12-12 14:00:00,48.44,48.44,48.37,48.37,43800.0,30.8643,30.8643,30.8197,30.8197,43800.0
2014-12-12 14:10:00,48.37,48.39,48.3,48.33,55700.0,30.8197,30.8324,30.7751,30.7942,55700.0
2014-12-12 14:20:00,48.32,48.35,48.3,48.3,42600.0,30.7878,30.8069,30.7751,30.7751,42600.0
2014-12-12 14:30:00,48.3,48.34,48.27,48.33,51300.0,30.7751,30.8006,30.756,30.7942,51300.0
2014-12-12 14:40:00,48.33,48.36,48.31,48.33,51500.0,30.7942,30.8133,30.7814,30.7942,51500.0
2014-12-12 14:50:00,48.33,48.4,48.32,48.4,47000.0,30.7942,30.8388,30.7878,30.8388,47000.0
2014-12-12 15:00:00,48.4,48.43,48.37,48.39,73300.0,30.8388,30.8579,30.8197,30.8324,73300.0
2014-12-12 15:10:00,48.38,48.39,48.31,48.34,73500.0,30.826,30.8324,30.7814,30.8006,73500.0
2014-12-12 15:20:00,48.33,48.36,48.29,48.33,73000.0,30.7942,30.8133,30.7687,30.7942,73000.0
2014-12-12 15:30:00,48.33,48.33,48.1,48.1,161600.0,30.7942,30.7942,30.6476,30.6476,161600.0
2014-12-12 15:40:00,48.11,48.15,47.99,48.0,275000.0,30.654,30.6795,30.5776,30.5839,275000.0
2014-12-12 15:50:00,48.0,48.05,47.91,47.93,410600.0,30.5839,30.6158,30.5266,30.5393,410600.0
2014-12-15 09:30:00,48.05,48.16,47.83,47.96,187900.0,30.6158,30.6859,30.4756,30.5584,187900.0
2014-12-15 09:40:00,47.93,48.1,47.93,48.06,95800.0,30.5393,30.6476,30.5393,30.6222,95800.0
2014-12-15 09:50:00,48.07,48.2,48.06,48.17,96100.0,30.6285,30.7114,30.6222,30.6922,96100.0
2014-12-15 10:00:00,48.17,48.2,48.07,48.11,101700.0,30.6922,30.7114,30.6285,30.654,101700.0
2014-12-15 10:10:00,48.11,48.23,48.07,48.2,178000.0,30.654,30.7305,30.6285,30.7114,178000.0
2014-12-15 10:20:00,48.18,48.18,48.05,48.13,58300.0,30.6986,30.6986,30.6158,30.6668,58300.0
2014-12-15 10:30:00,48.13,48.14,48.01,48.04,55700.0,30.6668,30.6731,30.5903,30.6094,55700.0
2014-12-15 10:40:00,48.04,48.05,47.96,48.04,56700.0,30.6094,30.6158,30.5584,30.6094,56700.0
2014-12-15 10:50:00,48.04,48.11,48.03,48.04,62000.0,30.6094,30.654,30.603,30.6094,62000.0
2014-12-15 11:00:00,48.05,48.06,47.9,48.0,68500.0,30.6158,30.6222,30.5202,30.5839,68500.0
2014-12-15 11:10:00,48.01,48.02,47.82,47.83,74300.0,30.5903,30.5967,30.4692,30.4756,74300.0
2014-12-15 11:20:00,47.83,47.83,47.56,47.57,99000.0,30.4756,30.4756,30.3036,30.3099,99000.0
2014-12-15 11:30:00,47.56,47.7,47.56,47.56,78500.0,30.3036,30.3928,30.3036,30.3036,78500.0
2014-12-15 11:40:00,47.57,47.63,47.5,47.6,88700.0,30.3099,30.3482,30.2653,30.3291,88700.0
2014-12-15 11:50:00,47.6,47.66,47.54,47.62,77100.0,30.3291,30.3673,30.2908,30.3418,77100.0
2014-12-15 12:00:00,47.62,47.8,47.62,47.72,83100.0,30.3418,30.4565,30.3418,30.4055,83100.0
2014-12-15 12:10:00,47.73,47.77,47.64,47.66,97100.0,30.4119,30.4374,30.3545,30.3673,97100.0
2014-12-15 12:20:00,47.66,47.8,47.64,47.79,99500.0,30.3673,30.4565,30.3545,30.4501,99500.0
2014-12-15 12:30:00,47.79,47.9,47.71,47.9,81500.0,30.4501,30.5202,30.3991,30.5202,81500.0
2014-12-15 12:40:00,47.89,47.92,47.78,47.8,77300.0,30.5138,30.5329,30.4437,30.4565,77300.0
2014-12-15 12:50:00,47.79,47.96,47.79,47.93,61000.0,30.4501,30.5584,30.4501,30.5393,61000.0
2014-12-15 13:00:00,47.93,47.94,47.83,47.83,49800.0,30.5393,30.5457,30.4756,30.4756,49800.0
2014-12-15 13:10:00,47.83,47.86,47.69,47.73,48900.0,30.4756,30.4947,30.3864,30.4119,48900.0
2014-12-15 13:20:00,47.72,47.87,47.72,47.74,38000.0,30.4055,30.5011,30.4055,30.4183,38000.0
2014-12-15 13:30:00,47.74,47.87,47.72,47.85,54300.0,30.4183,30.5011,30.4055,30.4883,54300.0
2014-12-15 13:40:00,47.85,47.86,47.74,47.79,51900.0,30.4883,30.4947,30.4183,30.4501,51900.0
2014-12-15 13:50:00,47.79,47.89,47.76,47.83,47500.0,30.4501,30.5138,30.431,30.4756,47500.0
2014-12-15 14:00:00,47.83,47.89,47.82,47.82,54500.0,30.4756,30.5138,30.4692,30.4692,54500.0
2014-12-15 14:10:00,47.82,47.84,47.75,47.84,56000.0,30.4692,30.482,30.4246,30.482,56000.0
2014-12-15 14:20:00,47.83,48.02,47.8,47.98,76800.0,30.4756,30.5967,30.4565,30.5712,76800.0
2014-12-15 14:30:00,47.98,48.02,47.9,47.94,76500.0,30.5712,30.5967,30.5202,30.5457,76500.0
2014-12-15 14:40:00,47.95,47.97,47.81,47.81,77100.0,30.5521,30.5648,30.4629,30.4629,77100.0
2014-12-15 14:50:00,47.8,47.86,47.79,47.83,62800.0,30.4565,30.4947,30.4501,30.4756,62800.0
2014-12-15 15:00:00,47.82,47.86,47.78,47.82,108200.0,30.4692,30.4947,30.4437,30.4692,108200.0
2014-12-15 15:10:00,47.83,47.9,47.81,47.89,113900.0,30.4756,30.5202,30.4629,30.5138,113900.0
2014-12-15 15:20:00,47.88,47.92,47.81,47.82,177800.0,30.5075,30.5329,30.4629,30.4692,177800.0
2014-12-15 15:30:00,47.82,47.98,47.79,47.96,215300.0,30.4692,30.5712,30.4501,30.5584,215300.0
2014-12-15 15:40:00,47.96,47.96,47.86,47.94,235700.0,30.5584,30.5584,30.4947,30.5457,235700.0
2014-12-15 15:50:00,47.94,47.97,47.85,47.85,335800.0,30.5457,30.5648,30.4883,30.4883,335800.0
2014-12-16 09:30:00,47.91,48.05,47.78,47.78,157000.0,30.5266,30.6158,30.4437,30.4437,157000.0
2014-12-16 09:40:00,47.78,47.88,47.73,47.84,136600.0,30.4437,30.5075,30.4119,30.482,136600.0
2014-12-16 09:50:00,47.84,47.9,47.58,47.58,235100.0,30.482,30.5202,30.3163,30.3163,235100.0
2014-12-16 10:00:00,47.58,47.62,47.46,47.54,178500.0,30.3163,30.3418,30.2399,30.2908,178500.0
2014-12-16 10:10:00,47.53,47.79,47.51,47.75,175300.0,30.2845,30.4501,30.2717,30.4246,175300.0
2014-12-16 10:20:00,47.75,47.95,47.72,47.85,117700.0,30.4246,30.5521,30.4055,30.4883,117700.0
2014-12-16 10:30:00,47.84,47.87,47.75,47.87,131000.0,30.482,30.5011,30.4246,30.5011,131000.0
2014-12-16 10:40:00,47.87,47.99,47.86,47.94,54600.0,30.5011,30.5776,30.4947,30.5457,54600.0
2014-12-16 10:50:00,47.94,48.07,47.93,48.03,65100.0,30.5457,30.6285,30.5393,30.603,65100.0
2014-12-16 11:00:00,48.03,48.03,47.88,47.88,57800.0,30.603,30.603,30.5075,30.5075,57800.0
2014-12-16 11:10:00,47.88,47.94,47.82,47.94,97400.0,30.5075,30.5457,30.4692,30.5457,97400.0
2014-12-16 11:20:00,47.94,48.37,47.94,48.32,208300.0,30.5457,30.8197,30.5457,30.7878,208300.0
2014-12-16 11:30:00,48.32,48.39,48.24,48.25,147200.0,30.7878,30.8324,30.7368,30.7432,147200.0
2014-12-16 11:40:00,48.26,48.26,48.15,48.17,85300.0,30.7496,30.7496,30.6795,30.6922,85300.0
2014-12-16 11:50:00,48.17,48.22,48.15,48.21,67500.0,30.6922,30.7241,30.6795,30.7177,67500.0
2014-12-16 12:00:00,48.21,48.25,48.12,48.14,57800.0,30.7177,30.7432,30.6604,30.6731,57800.0
2014-12-16 12:10:00,48.15,48.19,48.08,48.11,37400.0,30.6795,30.705,30.6349,30.654,37400.0
2014-12-16 12:20:00,48.11,48.11,47.93,47.95,117700.0,30.654,30.654,30.5393,30.5521,117700.0
2014-12-16 12:30:00,47.95,48.05,47.94,48.01,51500.0,30.5521,30.6158,30.5457,30.5903,51500.0
2014-12-16 12:40:00,48.02,48.03,47.89,47.89,71100.0,30.5967,30.603,30.5138,30.5138,71100.0
2014-12-16 12:50:00,47.9,47.97,47.88,47.88,39400.0,30.5202,30.5648,30.5075,30.5075,39400.0
2014-12-16 13:00:00,47.88,47.96,47.87,47.87,57300.0,30.5075,30.5584,30.5011,30.5011,57300.0
2014-12-16 13:10:00,47.87,47.88,47.73,47.77,67000.0,30.5011,30.5075,30.4119,30.4374,67000.0
2014-12-16 13:20:00,47.77,47.81,47.74,47.78,32100.0,30.4374,30.4629,30.4183,30.4437,32100.0
2014-12-16 13:30:00,47.78,47.86,47.7,47.85,65200.0,30.4437,30.4947,30.3928,30.4883,65200.0
2014-12-16 13:40:00,47.86,47.98,47.81,47.89,46700.0,30.4947,30.5712,30.4629,30.5138,46700.0
2014-12-16 13:50:00,47.88,48.02,47.87,47.97,51300.0,30.5075,30.5967,30.5011,30.5648,51300.0
2014-12-16 14:00:00,47.98,48.06,47.93,48.05,75800.0,30.5712,30.6222,30.5393,30.6158,75800.0
2014-12-16 14:10:00,48.05,48.1,48.01,48.03,46700.0,30.6158,30.6476,30.5903,30.603,46700.0
2014-12-16 14:20:00,48.02,48.08,48.02,48.07,52000.0,30.5967,30.6349,30.5967,30.6285,52000.0
2014-12-16 14:30:00,48.07,48.12,48.01,48.03,56400.0,30.6285,30.6604,30.5903,30.603,56400.0
2014-12-16 14:40:00,48.04,48.07,47.99,48.02,61600.0,30.6094,30.6285,30.5776,30.5967,61600.0
2014-12-16 14:50:00,48.01,48.06,47.93,48.05,101500.0,30.5903,30.6222,30.5393,30.6158,101500.0
2014-12-16 15:00:00,48.06,48.12,47.99,48.07,101700.0,30.6222,30.6604,30.5776,30.6285,101700.0
2014-12-16 15:10:00,48.07,48.1,48.01,48.08,97600.0,30.6285,30.6476,30.5903,30.6349,97600.0
2014-12-16 15:20:00,48.09,48.09,47.93,47.97,148100.0,30.6413,30.6413,30.5393,30.5648,148100.0
2014-12-16 15:30:00,47.95,48.03,47.9,47.91,230100.0,30.5521,30.603,30.5202,30.5266,230100.0
2014-12-16 15:40:00,47.91,47.91,47.8,47.87,233400.0,30.5266,30.5266,30.4565,30.5011,233400.0
2014-12-16 15:50:00,47.87,47.87,47.75,47.76,583600.0,30.5011,30.5011,30.4246,30.431,583600.0
2014-12-17 09:30:00,47.97,48.3,47.84,48.15,133100.0,30.5648,30.7751,30.482,30.6795,133100.0
2014-12-17 09:40:00,48.13,48.29,48.01,48.07,122800.0,30.6668,30.7687,30.5903,30.6285,122800.0
2014-12-17 09:50:00,48.05,48.1,48.01,48.05,56400.0,30.6158,30.6476,30.5903,30.6158,56400.0
2014-12-17 10:00:00,48.05,48.08,47.77,47.79,122100.0,30.6158,30.6349,30.4374,30.4501,122100.0
2014-12-17 10:10:00,47.8,47.89,47.79,47.85,64200.0,30.4565,30.5138,30.4501,30.4883,64200.0
2014-12-17 10:20:00,47.84,47.92,47.8,47.89,57500.0,30.482,30.5329,30.4565,30.5138,57500.0
2014-12-17 10:30:00,47.88,48.02,47.88,48.01,87700.0,30.5075,30.5967,30.5075,30.5903,87700.0
2014-12-17 10:40:00,48.01,48.04,47.96,47.99,97300.0,30.5903,30.6094,30.5584,30.5776,97300.0
2014-12-17 10:50:00,47.98,48.02,47.94,47.97,58000.0,30.5712,30.5967,30.5457,30.5648,58000.0
2014-12-17 11:00:00,47.96,47.97,47.89,47.89,46100.0,30.5584,30.5648,30.5138,30.5138,46100.0
2014-12-17 11:10:00,47.89,47.91,47.83,47.88,44700.0,30.5138,30.5266,30.4756,30.5075,44700.0
2014-12-17 11:20:00,47.91,48.04,47.9,48.0,57000.0,30.5266,30.6094,30.5202,30.5839,57000.0
2014-12-17 11:30:00,48.01,48.03,47.9,48.03,90000.0,30.5903,30.603,30.5202,30.603,90000.0
2014-12-17 11:40:00,48.02,48.11,47.98,47.99,53500.0,30.5967,30.654,30.5712,30.5776,53500.0
2014-12-17 11:50:00,47.99,48.11,47.97,48.05,92700.0,30.5776,30.654,30.5648,30.6158,92700.0
2014-12-17 12:00:00,48.07,48.08,48.0,48.06,50900.0,30.6285,30.6349,30.5839,30.6222,50900.0
2014-12-17 12:10:00,48.07,48.07,47.96,47.96,34800.0,30.6285,30.6285,30.5584,30.5584,34800.0
2014-12-17 12:20:00,47.97,47.97,47.85,47.87,46100.0,30.5648,30.5648,30.4883,30.5011,46100.0
2014-12-17 12:30:00,47.86,47.92,47.84,47.88,30100.0,30.4947,30.5329,30.482,30.5075,30100.0
2014-12-17 12:40:00,47.87,47.9,47.85,47.88,33200.0,30.5011,30.5202,30.4883,30.5075,33200.0
2014-12-17 12:50:00,47.87,47.91,47.84,47.86,63000.0,30.5011,30.5266,30.482,30.4947,63000.0
2014-12-17 13:00:00,47.87,47.9,47.83,47.87,32300.0,30.5011,30.5202,30.4756,30.5011,32300.0
2014-12-17 13:10:00,47.87,47.87,47.82,47.86,49100.0,30.5011,30.5011,30.4692,30.4947,49100.0
2014-12-17 13:20:00,47.86,47.9,47.82,47.86,32300.0,30.4947,30.5202,30.4692,30.4947,32300.0
2014-12-17 13:30:00,47.85,47.92,47.84,47.91,42400.0,30.4883,30.5329,30.482,30.5266,42400.0
2014-12-17 13:40:00,47.92,47.92,47.82,47.88,72200.0,30.5329,30.5329,30.4692,30.5075,72200.0
2014-12-17 13:50:00,47.88,47.92,47.83,47.85,86300.0,30.5075,30.5329,30.4756,30.4883,86300.0
2014-12-17 14:00:00,47.87,48.35,47.86,48.23,230100.0,30.5011,30.8069,30.4947,30.7305,230100.0
2014-12-17 14:10:00,48.22,48.34,48.2,48.24,125500.0,30.7241,30.8006,30.7114,30.7368,125500.0
2014-12-17 14:20:00,48.24,48.25,48.14,48.16,81200.0,30.7368,30.7432,30.6731,30.6859,81200.0
2014-12-17 14:30:00,48.18,48.26,48.04,48.26,99500.0,30.6986,30.7496,30.6094,30.7496,99500.0
2014-12-17 14:40:00,48.25,48.25,47.98,48.0,144500.0,30.7432,30.7432,30.5712,30.5839,144500.0
2014-12-17 14:50:00,48.01,48.16,47.98,48.04,86000.0,30.5903,30.6859,30.5712,30.6094,86000.0
2014-12-17 15:00:00,48.03,48.04,47.9,47.93,129700.0,30.603,30.6094,30.5202,30.5393,129700.0
2014-12-17 15:10:00,47.93,48.09,47.91,48.09,151300.0,30.5393,30.6413,30.5266,30.6413,151300.0
2014-12-17 15:20:00,48.1,48.26,48.01,48.23,105700.0,30.6476,30.7496,30.5903,30.7305,105700.0
2014-12-17 15:30:00,48.24,48.3,48.13,48.22,147200.0,30.7368,30.7751,30.6668,30.7241,147200.0
2014-12-17 15:40:00,48.22,48.31,48.22,48.27,297400.0,30.7241,30.7814,30.7241,30.756,297400.0
2014-12-17 15:50:00,48.27,48.32,48.19,48.3,360300.0,30.756,30.7878,30.705,30.7751,360300.0
2014-12-18 09:30:00,48.32,48.37,48.1,48.3,134900.0,30.7878,30.8197,30.6476,30.7751,134900.0
2014-12-18 09:40:00,48.3,48.43,48.29,48.39,89100.0,30.7751,30.8579,30.7687,30.8324,89100.0
2014-12-18 09:50:00,48.38,48.5,48.37,48.5,85000.0,30.826,30.9025,30.8197,30.9025,85000.0
2014-12-18 10:00:00,48.5,48.66,48.49,48.64,189400.0,30.9025,31.0045,30.8961,30.9917,189400.0
2014-12-18 10:10:00,48.65,48.72,48.6,48.63,113100.0,30.9981,31.0427,30.9662,30.9853,113100.0
2014-12-18 10:20:00,48.64,48.67,48.57,48.61,65300.0,30.9917,31.0108,30.9471,30.9726,65300.0
2014-12-18 10:30:00,48.62,48.64,48.55,48.57,119800.0,30.979,30.9917,30.9344,30.9471,119800.0
2014-12-18 10:40:00,48.57,48.6,48.54,48.59,67800.0,30.9471,30.9662,30.928,30.9598,67800.0
2014-12-18 10:50:00,48.58,48.59,48.42,48.43,55900.0,30.9535,30.9598,30.8515,30.8579,55900.0
2014-12-18 11:00:00,48.42,48.51,48.4,48.41,36600.0,30.8515,30.9089,30.8388,30.8452,36600.0
2014-12-18 11:10:00,48.42,48.48,48.39,48.43,69000.0,30.8515,30.8898,30.8324,30.8579,69000.0
2014-12-18 11:20:00,48.42,48.58,48.42,48.48,75500.0,30.8515,30.9535,30.8515,30.8898,75500.0
2014-12-18 11:30:00,48.48,48.5,48.41,48.46,59900.0,30.8898,30.9025,30.8452,30.877,59900.0
2014-12-18 11:40:00,48.45,48.51,48.44,48.47,54100.0,30.8706,30.9089,30.8643,30.8834,54100.0
2014-12-18 11:50:00,48.47,48.61,48.43,48.61,85800.0,30.8834,30.9726,30.8579,30.9726,85800.0
2014-12-18 12:00:00,48.61,48.63,48.53,48.6,78400.0,30.9726,30.9853,30.9216,30.9662,78400.0
2014-12-18 12:10:00,48.61,48.65,48.59,48.64,27200.0,30.9726,30.9981,30.9598,30.9917,27200.0
2014-12-18 12:20:00,48.63,48.63,48.57,48.58,35800.0,30.9853,30.9853,30.9471,30.9535,35800.0
2014-12-18 12:30:00,48.59,48.64,48.56,48.61,50100.0,30.9598,30.9917,30.9407,30.9726,50100.0
2014-12-18 12:40:00,48.61,48.68,48.6,48.67,47800.0,30.9726,31.0172,30.9662,31.0108,47800.0
2014-12-18 12:50:00,48.68,48.72,48.63,48.7,70200.0,31.0172,31.0427,30.9853,31.0299,70200.0
2014-12-18 13:00:00,48.69,48.7,48.63,48.67,55100.0,31.0236,31.0299,30.9853,31.0108,55100.0
2014-12-18 13:10:00,48.67,48.68,48.61,48.65,41900.0,31.0108,31.0172,30.9726,30.9981,41900.0
2014-12-18 13:20:00,48.66,48.73,48.65,48.67,92300.0,31.0045,31.0491,30.9981,31.0108,92300.0
2014-12-18 13:30:00,48.68,48.7,48.59,48.59,84000.0,31.0172,31.0299,30.9598,30.9598,84000.0
2014-12-18 13:40:00,48.59,48.61,48.57,48.58,52500.0,30.9598,30.9726,30.9471,30.9535,52500.0
2014-12-18 13:50:00,48.57,48.66,48.57,48.61,57000.0,30.9471,31.0045,30.9471,30.9726,57000.0
2014-12-18 14:00:00,48.62,48.64,48.58,48.61,64400.0,30.979,30.9917,30.9535,30.9726,64400.0
2014-12-18 14:10:00,48.62,48.71,48.6,48.69,62800.0,30.979,31.0363,30.9662,31.0236,62800.0
2014-12-18 14:20:00,48.69,48.73,48.63,48.63,60400.0,31.0236,31.0491,30.9853,30.9853,60400.0
2014-12-18 14:30:00,48.64,48.73,48.62,48.72,60600.0,30.9917,31.0491,30.979,31.0427,60600.0
2014-12-18 14:40:00,48.71,48.75,48.69,48.72,95300.0,31.0363,31.0618,31.0236,31.0427,95300.0
2014-12-18 14:50:00,48.73,48.79,48.68,48.75,77800.0,31.0491,31.0873,31.0172,31.0618,77800.0
2014-12-18 15:00:00,48.76,48.82,48.72,48.75,199100.0,31.0682,31.1064,31.0427,31.0618,199100.0
2014-12-18 15:10:00,48.74,48.82,48.73,48.82,150600.0,31.0554,31.1064,31.0491,31.1064,150600.0
2014-12-18 15:20:00,48.81,48.82,48.79,48.81,181300.0,31.1,31.1064,31.0873,31.1,181300.0
2014-12-18 15:30:00,48.81,48.87,48.8,48.83,482000.0,31.1,31.1383,31.0937,31.1128,482000.0
2014-12-18 15:40:00,48.83,48.86,48.8,48.85,253100.0,31.1128,31.1319,31.0937,31.1255,253100.0
2014-12-18 15:50:00,48.85,49.0,48.84,49.0,376000.0,31.1255,31.2211,31.1191,31.2211,376000.0
2014-12-19 09:30:00,48.94,49.3,48.93,49.25,1575300.0,31.1829,31.4122,31.1765,31.3804,1575300.0
2014-12-19 09:40:00,49.25,49.33,48.92,48.98,219400.0,31.3804,31.4314,31.1701,31.2083,219400.0
2014-12-19 09:50:00,48.99,49.01,48.76,48.91,161700.0,31.2147,31.2275,31.0682,31.1637,161700.0
2014-12-19 10:00:00,48.91,48.96,48.86,48.92,92300.0,31.1637,31.1956,31.1319,31.1701,92300.0
2014-12-19 10:10:00,48.92,49.12,48.91,49.07,157800.0,31.1701,31.2975,31.1637,31.2657,157800.0
2014-12-19 10:20:00,49.08,49.12,49.01,49.1,89700.0,31.2721,31.2975,31.2275,31.2848,89700.0
2014-12-19 10:30:00,49.09,49.1,48.98,48.98,67100.0,31.2784,31.2848,31.2083,31.2083,67100.0
2014-12-19 10:40:00,48.99,49.01,48.93,48.95,67500.0,31.2147,31.2275,31.1765,31.1892,67500.0
2014-12-19 10:50:00,48.95,48.95,48.85,48.89,47700.0,31.1892,31.1892,31.1255,31.151,47700.0
2014-12-19 11:00:00,48.9,48.94,48.87,48.89,48600.0,31.1574,31.1829,31.1383,31.151,48600.0
2014-12-19 11:10:00,48.89,49.06,48.88,49.05,75300.0,31.151,31.2593,31.1446,31.2529,75300.0
2014-12-19 11:20:00,49.05,49.17,49.03,49.12,110800.0,31.2529,31.3294,31.2402,31.2975,110800.0
2014-12-19 11:30:00,49.12,49.13,49.06,49.07,99600.0,31.2975,31.3039,31.2593,31.2657,99600.0
2014-12-19 11:40:00,49.07,49.12,49.05,49.09,65800.0,31.2657,31.2975,31.2529,31.2784,65800.0
2014-12-19 11:50:00,49.1,49.14,49.07,49.1,50700.0,31.2848,31.3103,31.2657,31.2848,50700.0
2014-12-19 12:00:00,49.1,49.18,49.07,49.1,90700.0,31.2848,31.3358,31.2657,31.2848,90700.0
2014-12-19 12:10:00,49.1,49.15,49.08,49.08,64600.0,31.2848,31.3167,31.2721,31.2721,64600.0
2014-12-19 12:20:00,49.08,49.09,49.03,49.08,50800.0,31.2721,31.2784,31.2402,31.2721,50800.0
2014-12-19 12:30:00,49.08,49.08,48.98,49.0,100300.0,31.2721,31.2721,31.2083,31.2211,100300.0
2014-12-19 12:40:00,48.99,49.05,48.97,49.05,43500.0,31.2147,31.2529,31.202,31.2529,43500.0
2014-12-19 12:50:00,49.05,49.11,49.05,49.05,26500.0,31.2529,31.2912,31.2529,31.2529,26500.0
2014-12-19 13:00:00,49.05,49.07,49.02,49.03,30500.0,31.2529,31.2657,31.2338,31.2402,30500.0
2014-12-19 13:10:00,49.03,49.03,48.96,48.99,32700.0,31.2402,31.2402,31.1956,31.2147,32700.0
2014-12-19 13:20:00,48.98,49.04,48.96,49.03,42400.0,31.2083,31.2466,31.1956,31.2402,42400.0
2014-12-19 13:30:00,49.02,49.06,48.97,48.98,56500.0,31.2338,31.2593,31.202,31.2083,56500.0
2014-12-19 13:40:00,48.98,49.07,48.97,49.06,58000.0,31.2083,31.2657,31.202,31.2593,58000.0
2014-12-19 13:50:00,49.06,49.12,49.05,49.1,58100.0,31.2593,31.2975,31.2529,31.2848,58100.0
2014-12-19 14:00:00,49.11,49.22,49.08,49.19,83600.0,31.2912,31.3613,31.2721,31.3421,83600.0
2014-12-19 14:10:00,49.2,49.23,49.12,49.13,68600.0,31.3485,31.3676,31.2975,31.3039,68600.0
2014-12-19 14:20:00,49.13,49.14,49.04,49.05,81400.0,31.3039,31.3103,31.2466,31.2529,81400.0
2014-12-19 14:30:00,49.05,49.09,48.96,48.97,73200.0,31.2529,31.2784,31.1956,31.202,73200.0
2014-12-19 14:40:00,48.98,49.07,48.97,49.06,62400.0,31.2083,31.2657,31.202,31.2593,62400.0
2014-12-19 14:50:00,49.07,49.18,49.07,49.16,80800.0,31.2657,31.3358,31.2657,31.323,80800.0
2014-12-19 15:00:00,49.16,49.18,49.11,49.18,76900.0,31.323,31.3358,31.2912,31.3358,76900.0
2014-12-19 15:10:00,49.17,49.2,49.1,49.19,143000.0,31.3294,31.3485,31.2848,31.3421,143000.0
2014-12-19 15:20:00,49.18,49.21,49.14,49.21,132400.0,31.3358,31.3549,31.3103,31.3549,132400.0
2014-12-19 15:30:00,49.21,49.28,49.18,49.26,214700.0,31.3549,31.3995,31.3358,31.3867,214700.0
2014-12-19 15:40:00,49.26,49.26,49.04,49.04,304300.0,31.3867,31.3867,31.2466,31.2466,304300.0
2014-12-19 15:50:00,49.05,49.05,48.95,49.01,619500.0,31.2529,31.2529,31.1892,31.2275,619500.0
2014-12-22 09:30:00,49.34,49.49,49.17,49.19,271600.0,31.4377,31.5333,31.3294,31.3421,271600.0
2014-12-22 09:40:00,49.2,49.26,48.88,49.15,186300.0,31.3485,31.3867,31.1446,31.3167,186300.0
2014-12-22 09:50:00,49.16,49.29,49.13,49.14,59300.0,31.323,31.4059,31.3039,31.3103,59300.0
2014-12-22 10:00:00,49.14,49.25,49.1,49.16,226000.0,31.3103,31.3804,31.2848,31.323,226000.0
2014-12-22 10:10:00,49.16,49.3,49.16,49.29,66900.0,31.323,31.4122,31.323,31.4059,66900.0
2014-12-22 10:20:00,49.29,49.32,49.23,49.3,50600.0,31.4059,31.425,31.3676,31.4122,50600.0
2014-12-22 10:30:00,49.3,49.34,49.24,49.24,59300.0,31.4122,31.4377,31.374,31.374,59300.0
2014-12-22 10:40:00,49.24,49.26,49.16,49.23,65400.0,31.374,31.3867,31.323,31.3676,65400.0
2014-12-22 10:50:00,49.23,49.31,49.23,49.23,44600.0,31.3676,31.4186,31.3676,31.3676,44600.0
2014-12-22 11:00:00,49.22,49.22,49.14,49.18,68800.0,31.3613,31.3613,31.3103,31.3358,68800.0
2014-12-22 11:10:00,49.17,49.24,49.15,49.23,77200.0,31.3294,31.374,31.3167,31.3676,77200.0
2014-12-22 11:20:00,49.23,49.24,49.14,49.22,77100.0,31.3676,31.374,31.3103,31.3613,77100.0
2014-12-22 11:30:00,49.22,49.22,49.15,49.15,85600.0,31.3613,31.3613,31.3167,31.3167,85600.0
2014-12-22 11:40:00,49.16,49.23,49.14,49.21,48100.0,31.323,31.3676,31.3103,31.3549,48100.0
2014-12-22 11:50:00,49.22,49.22,49.08,49.09,39000.0,31.3613,31.3613,31.2721,31.2784,39000.0
2014-12-22 12:00:00,49.09,49.11,49.06,49.07,48700.0,31.2784,31.2912,31.2593,31.2657,48700.0
2014-12-22 12:10:00,49.07,49.08,49.01,49.05,50900.0,31.2657,31.2721,31.2275,31.2529,50900.0
2014-12-22 12:20:00,49.06,49.14,49.05,49.13,43800.0,31.2593,31.3103,31.2529,31.3039,43800.0
2014-12-22 12:30:00,49.12,49.15,49.1,49.13,27500.0,31.2975,31.3167,31.2848,31.3039,27500.0
2014-12-22 12:40:00,49.12,49.16,49.11,49.16,33300.0,31.2975,31.323,31.2912,31.323,33300.0
2014-12-22 12:50:00,49.17,49.2,49.13,49.18,31900.0,31.3294,31.3485,31.3039,31.3358,31900.0
2014-12-22 13:00:00,49.18,49.19,49.14,49.15,20000.0,31.3358,31.3421,31.3103,31.3167,20000.0
2014-12-22 13:10:00,49.14,49.25,49.14,49.23,35800.0,31.3103,31.3804,31.3103,31.3676,35800.0
2014-12-22 13:20:00,49.23,49.23,49.14,49.15,34400.0,31.3676,31.3676,31.3103,31.3167,34400.0
2014-12-22 13:30:00,49.15,49.17,49.13,49.14,35800.0,31.3167,31.3294,31.3039,31.3103,35800.0
2014-12-22 13:40:00,49.15,49.15,49.1,49.12,55500.0,31.3167,31.3167,31.2848,31.2975,55500.0
2014-12-22 13:50:00,49.13,49.13,49.08,49.13,50000.0,31.3039,31.3039,31.2721,31.3039,50000.0
2014-12-22 14:00:00,49.14,49.21,49.11,49.18,79300.0,31.3103,31.3549,31.2912,31.3358,79300.0
2014-12-22 14:10:00,49.19,49.28,49.18,49.22,67700.0,31.3421,31.3995,31.3358,31.3613,67700.0
2014-12-22 14:20:00,49.22,49.25,49.2,49.23,51200.0,31.3613,31.3804,31.3485,31.3676,51200.0
2014-12-22 14:30:00,49.24,49.26,49.19,49.19,71400.0,31.374,31.3867,31.3421,31.3421,71400.0
2014-12-22 14:40:00,49.19,49.24,49.19,49.24,53300.0,31.3421,31.374,31.3421,31.374,53300.0
2014-12-22 14:50:00,49.23,49.3,49.23,49.29,75900.0,31.3676,31.4122,31.3676,31.4059,75900.0
2014-12-22 15:00:00,49.3,49.35,49.28,49.32,125500.0,31.4122,31.4441,31.3995,31.425,125500.0
2014-12-22 15:10:00,49.32,49.34,49.28,49.29,122500.0,31.425,31.4377,31.3995,31.4059,122500.0
2014-12-22 15:20:00,49.29,49.33,49.28,49.3,98500.0,31.4059,31.4314,31.3995,31.4122,98500.0
2014-12-22 15:30:00,49.29,49.32,49.27,49.31,108300.0,31.4059,31.425,31.3931,31.4186,108300.0
2014-12-22 15:40:00,49.3,49.35,49.26,49.31,183500.0,31.4122,31.4441,31.3867,31.4186,183500.0
2014-12-22 15:50:00,49.32,49.37,49.23,49.37,446100.0,31.425,31.4568,31.3676,31.4568,446100.0
2014-12-23 09:30:00,49.3,49.47,49.23,49.34,138100.0,31.4122,31.5206,31.3676,31.4377,138100.0
2014-12-23 09:40:00,49.33,49.41,49.28,49.39,99900.0,31.4314,31.4823,31.3995,31.4696,99900.0
2014-12-23 09:50:00,49.37,49.41,49.34,49.36,57600.0,31.4568,31.4823,31.4377,31.4505,57600.0
2014-12-23 10:00:00,49.37,49.43,49.3,49.34,52600.0,31.4568,31.4951,31.4122,31.4377,52600.0
2014-12-23 10:10:00,49.33,49.34,49.19,49.25,109100.0,31.4314,31.4377,31.3421,31.3804,109100.0
2014-12-23 10:20:00,49.24,49.33,49.23,49.27,47900.0,31.374,31.4314,31.3676,31.3931,47900.0
2014-12-23 10:30:00,49.28,49.28,49.14,49.14,44600.0,31.3995,31.3995,31.3103,31.3103,44600.0
2014-12-23 10:40:00,49.15,49.32,49.15,49.29,45500.0,31.3167,31.425,31.3167,31.4059,45500.0
2014-12-23 10:50:00,49.31,49.38,49.28,49.37,59400.0,31.4186,31.4632,31.3995,31.4568,59400.0
2014-12-23 11:00:00,49.37,49.37,49.26,49.31,46000.0,31.4568,31.4568,31.3867,31.4186,46000.0
2014-12-23 11:10:00,49.31,49.39,49.29,49.39,22300.0,31.4186,31.4696,31.4059,31.4696,22300.0
2014-12-23 11:20:00,49.4,49.4,49.31,49.32,29900.0,31.476,31.476,31.4186,31.425,29900.0
2014-12-23 11:30:00,49.33,49.42,49.31,49.38,42900.0,31.4314,31.4887,31.4186,31.4632,42900.0
2014-12-23 11:40:00,49.39,49.39,49.24,49.25,134700.0,31.4696,31.4696,31.374,31.3804,134700.0
2014-12-23 11:50:00,49.25,49.25,49.14,49.18,78700.0,31.3804,31.3804,31.3103,31.3358,78700.0
2014-12-23 12:00:00,49.19,49.22,49.18,49.22,54500.0,31.3421,31.3613,31.3358,31.3613,54500.0
2014-12-23 12:10:00,49.23,49.24,49.2,49.23,82500.0,31.3676,31.374,31.3485,31.3676,82500.0
2014-12-23 12:20:00,49.23,49.26,49.2,49.26,67900.0,31.3676,31.3867,31.3485,31.3867,67900.0
2014-12-23 12:30:00,49.27,49.31,49.25,49.27,85100.0,31.3931,31.4186,31.3804,31.3931,85100.0
2014-12-23 12:40:00,49.27,49.4,49.26,49.4,59600.0,31.3931,31.476,31.3867,31.476,59600.0
2014-12-23 12:50:00,49.41,49.45,49.39,49.39,40400.0,31.4823,31.5078,31.4696,31.4696,40400.0
2014-12-23 13:00:00,49.4,49.4,49.32,49.34,47200.0,31.476,31.476,31.425,31.4377,47200.0
2014-12-23 13:10:00,49.34,49.36,49.21,49.21,50000.0,31.4377,31.4505,31.3549,31.3549,50000.0
2014-12-23 13:20:00,49.21,49.29,49.14,49.23,80400.0,31.3549,31.4059,31.3103,31.3676,80400.0
2014-12-23 13:30:00,49.23,49.25,49.19,49.22,18700.0,31.3676,31.3804,31.3421,31.3613,18700.0
2014-12-23 13:40:00,49.23,49.32,49.23,49.29,25500.0,31.3676,31.425,31.3676,31.4059,25500.0
2014-12-23 13:50:00,49.28,49.3,49.27,49.29,27100.0,31.3995,31.4122,31.3931,31.4059,27100.0
2014-12-23 14:00:00,49.29,49.29,49.22,49.24,36600.0,31.4059,31.4059,31.3613,31.374,36600.0
2014-12-23 14:10:00,49.25,49.32,49.24,49.27,29200.0,31.3804,31.425,31.374,31.3931,29200.0
2014-12-23 14:20:00,49.26,49.32,49.25,49.32,32900.0,31.3867,31.425,31.3804,31.425,32900.0
2014-12-23 14:30:00,49.32,49.35,49.29,49.29,40100.0,31.425,31.4441,31.4059,31.4059,40100.0
2014-12-23 14:40:00,49.3,49.3,49.24,49.26,43900.0,31.4122,31.4122,31.374,31.3867,43900.0
2014-12-23 14:50:00,49.25,49.28,49.2,49.25,58800.0,31.3804,31.3995,31.3485,31.3804,58800.0
2014-12-23 15:00:00,49.24,49.27,49.2,49.21,57400.0,31.374,31.3931,31.3485,31.3549,57400.0
2014-12-23 15:10:00,49.21,49.22,49.16,49.19,46700.0,31.3549,31.3613,31.323,31.3421,46700.0
2014-12-23 15:20:00,49.2,49.22,49.12,49.2,61900.0,31.3485,31.3613,31.2975,31.3485,61900.0
2014-12-23 15:30:00,49.2,49.23,49.17,49.19,97100.0,31.3485,31.3676,31.3294,31.3421,97100.0
2014-12-23 15:40:00,49.2,49.24,49.17,49.23,81900.0,31.3485,31.374,31.3294,31.3676,81900.0
2014-12-23 15:50:00,49.24,49.28,49.17,49.17,305400.0,31.374,31.3995,31.3294,31.3294,305400.0
2014-12-24 09:30:00,49.17,49.9,49.17,49.74,319700.0,31.3294,31.7945,31.3294,31.6926,319700.0
2014-12-24 09:40:00,49.72,50.13,49.72,50.06,343800.0,31.6798,31.9411,31.6798,31.8965,343800.0
2014-12-24 09:50:00,50.05,50.07,49.82,49.87,178700.0,31.8901,31.9029,31.7436,31.7754,178700.0
2014-12-24 10:00:00,49.88,49.98,49.8,49.85,95800.0,31.7818,31.8455,31.7308,31.7627,95800.0
2014-12-24 10:10:00,49.85,49.87,49.76,49.81,83100.0,31.7627,31.7754,31.7053,31.7372,83100.0
2014-12-24 10:20:00,49.81,49.82,49.74,49.78,128000.0,31.7372,31.7436,31.6926,31.7181,128000.0
2014-12-24 10:30:00,49.79,49.84,49.71,49.74,87400.0,31.7244,31.7563,31.6735,31.6926,87400.0
2014-12-24 10:40:00,49.74,49.83,49.71,49.8,124900.0,31.6926,31.7499,31.6735,31.7308,124900.0
2014-12-24 10:50:00,49.8,49.86,49.75,49.75,175100.0,31.7308,31.769,31.699,31.699,175100.0
2014-12-24 11:00:00,49.76,49.89,49.75,49.89,77200.0,31.7053,31.7882,31.699,31.7882,77200.0
2014-12-24 11:10:00,49.89,49.91,49.85,49.87,61200.0,31.7882,31.8009,31.7627,31.7754,61200.0
2014-12-24 11:20:00,49.88,49.93,49.82,49.93,65300.0,31.7818,31.8137,31.7436,31.8137,65300.0
2014-12-24 11:30:00,49.93,50.05,49.93,49.94,83700.0,31.8137,31.8901,31.8137,31.82,83700.0
2014-12-24 11:40:00,49.93,49.94,49.79,49.79,70100.0,31.8137,31.82,31.7244,31.7244,70100.0
2014-12-24 11:50:00,49.78,49.8,49.67,49.78,72400.0,31.7181,31.7308,31.648,31.7181,72400.0
2014-12-24 12:00:00,49.77,49.84,49.69,49.8,158100.0,31.7117,31.7563,31.6607,31.7308,158100.0
2014-12-24 12:10:00,49.8,49.88,49.78,49.86,73300.0,31.7308,31.7818,31.7181,31.769,73300.0
2014-12-24 12:20:00,49.86,49.94,49.79,49.8,95700.0,31.769,31.82,31.7244,31.7308,95700.0
2014-12-24 12:30:00,49.8,49.81,49.71,49.77,111000.0,31.7308,31.7372,31.6735,31.7117,111000.0
2014-12-24 12:40:00,49.76,49.8,49.71,49.77,301500.0,31.7053,31.7308,31.6735,31.7117,301500.0
2014-12-24 12:50:00,49.77,50.04,49.77,49.94,451500.0,31.7117,31.8837,31.7117,31.82,451500.0
2014-12-26 09:30:00,50.0,50.53,49.96,50.52,253200.0,31.8583,32.1959,31.8328,32.1896,253200.0
2014-12-26 09:40:00,50.53,50.68,50.31,50.57,142400.0,32.1959,32.2915,32.0558,32.2214,142400.0
2014-12-26 09:50:00,50.6,50.74,50.52,50.61,150400.0,32.2406,32.3298,32.1896,32.2469,150400.0
2014-12-26 10:00:00,50.62,50.87,50.5,50.8,302100.0,32.2533,32.4126,32.1768,32.368,302100.0
2014-12-26 10:10:00,50.8,50.83,50.58,50.64,251300.0,32.368,32.3871,32.2278,32.266,251300.0
2014-12-26 10:20:00,50.63,50.76,50.5,50.72,115000.0,32.2597,32.3425,32.1768,32.317,115000.0
2014-12-26 10:30:00,50.72,50.72,50.58,50.69,105100.0,32.317,32.317,32.2278,32.2979,105100.0
2014-12-26 10:40:00,50.69,50.71,50.58,50.61,141500.0,32.2979,32.3106,32.2278,32.2469,141500.0
2014-12-26 10:50:00,50.61,50.71,50.45,50.45,131500.0,32.2469,32.3106,32.145,32.145,131500.0
2014-12-26 11:00:00,50.45,50.58,50.42,50.54,85900.0,32.145,32.2278,32.1259,32.2023,85900.0
2014-12-26 11:10:00,50.55,50.7,50.45,50.46,95800.0,32.2087,32.3043,32.145,32.1513,95800.0
2014-12-26 11:20:00,50.46,50.61,50.45,50.56,81300.0,32.1513,32.2469,32.145,32.2151,81300.0
2014-12-26 11:30:00,50.57,50.64,50.51,50.57,84000.0,32.2214,32.266,32.1832,32.2214,84000.0
2014-12-26 11:40:00,50.57,50.71,50.55,50.64,63800.0,32.2214,32.3106,32.2087,32.266,63800.0
2014-12-26 11:50:00,50.63,50.73,50.56,50.68,82500.0,32.2597,32.3234,32.2151,32.2915,82500.0
2014-12-26 12:00:00,50.67,50.72,50.63,50.68,64600.0,32.2852,32.317,32.2597,32.2915,64600.0
2014-12-26 12:10:00,50.69,50.75,50.58,50.62,69000.0,32.2979,32.3361,32.2278,32.2533,69000.0
2014-12-26 12:20:00,50.62,50.74,50.6,50.74,75800.0,32.2533,32.3298,32.2406,32.3298,75800.0
2014-12-26 12:30:00,50.73,50.74,50.61,50.65,87200.0,32.3234,32.3298,32.2469,32.2724,87200.0
2014-12-26 12:40:00,50.65,50.73,50.64,50.73,63900.0,32.2724,32.3234,32.266,32.3234,63900.0
2014-12-26 12:50:00,50.72,50.73,50.62,50.64,67900.0,32.317,32.3234,32.2533,32.266,67900.0
2014-12-26 13:00:00,50.63,50.69,50.62,50.67,44700.0,32.2597,32.2979,32.2533,32.2852,44700.0
2014-12-26 13:10:00,50.68,50.7,50.62,50.7,51600.0,32.2915,32.3043,32.2533,32.3043,51600.0
2014-12-26 13:20:00,50.7,50.73,50.61,50.64,234400.0,32.3043,32.3234,32.2469,32.266,234400.0
2014-12-26 13:30:00,50.64,50.67,50.55,50.6,109100.0,32.266,32.2852,32.2087,32.2406,109100.0
2014-12-26 13:40:00,50.6,50.61,50.51,50.53,93000.0,32.2406,32.2469,32.1832,32.1959,93000.0
2014-12-26 13:50:00,50.54,50.57,50.51,50.54,125400.0,32.2023,32.2214,32.1832,32.2023,125400.0
2014-12-26 14:00:00,50.54,50.54,50.41,50.41,92900.0,32.2023,32.2023,32.1195,32.1195,92900.0
2014-12-26 14:10:00,50.42,50.48,50.4,50.47,73900.0,32.1259,32.1641,32.1131,32.1577,73900.0
2014-12-26 14:20:00,50.47,50.55,50.44,50.5,170700.0,32.1577,32.2087,32.1386,32.1768,170700.0
2014-12-26 14:30:00,50.5,50.52,50.42,50.45,101600.0,32.1768,32.1896,32.1259,32.145,101600.0
2014-12-26 14:40:00,50.45,50.57,50.45,50.48,128900.0,32.145,32.2214,32.145,32.1641,128900.0
2014-12-26 14:50:00,50.48,50.51,50.46,50.49,99800.0,32.1641,32.1832,32.1513,32.1705,99800.0
2014-12-26 15:00:00,50.5,50.5,50.42,50.45,109000.0,32.1768,32.1768,32.1259,32.145,109000.0
2014-12-26 15:10:00,50.44,50.5,50.41,50.46,114700.0,32.1386,32.1768,32.1195,32.1513,114700.0
2014-12-26 15:20:00,50.46,50.5,50.43,50.45,118700.0,32.1513,32.1768,32.1322,32.145,118700.0
2014-12-26 15:30:00,50.45,50.52,50.44,50.46,154300.0,32.145,32.1896,32.1386,32.1513,154300.0
2014-12-26 15:40:00,50.46,50.5,50.45,50.48,262800.0,32.1513,32.1768,32.145,32.1641,262800.0
2014-12-26 15:50:00,50.48,50.5,50.43,50.46,575000.0,32.1641,32.1768,32.1322,32.1513,575000.0
2014-12-29 09:30:00,50.42,51.09,50.42,51.09,379500.0,32.1259,32.5528,32.1259,32.5528,379500.0
2014-12-29 09:40:00,51.08,51.26,50.93,51.26,240300.0,32.5464,32.6611,32.4508,32.6611,240300.0
2014-12-29 09:50:00,51.26,51.28,50.99,51.04,194800.0,32.6611,32.6738,32.489,32.5209,194800.0
2014-12-29 10:00:00,51.06,51.25,50.99,51.19,95300.0,32.5336,32.6547,32.489,32.6165,95300.0
2014-12-29 10:10:00,51.18,51.19,50.94,50.94,214000.0,32.6101,32.6165,32.4572,32.4572,214000.0
2014-12-29 10:20:00,50.94,50.95,50.86,50.88,130600.0,32.4572,32.4636,32.4062,32.419,130600.0
2014-12-29 10:30:00,50.88,50.89,50.73,50.79,163800.0,32.419,32.4253,32.3234,32.3616,163800.0
2014-12-29 10:40:00,50.79,50.83,50.77,50.79,96200.0,32.3616,32.3871,32.3489,32.3616,96200.0
2014-12-29 10:50:00,50.79,50.88,50.77,50.85,162800.0,32.3616,32.419,32.3489,32.3998,162800.0
2014-12-29 11:00:00,50.84,50.86,50.8,50.85,116700.0,32.3935,32.4062,32.368,32.3998,116700.0
2014-12-29 11:10:00,50.84,50.86,50.78,50.85,118700.0,32.3935,32.4062,32.3552,32.3998,118700.0
2014-12-29 11:20:00,50.85,50.86,50.82,50.83,117300.0,32.3998,32.4062,32.3807,32.3871,117300.0
2014-12-29 11:30:00,50.84,50.9,50.8,50.82,160300.0,32.3935,32.4317,32.368,32.3807,160300.0
2014-12-29 11:40:00,50.83,50.96,50.79,50.95,102200.0,32.3871,32.4699,32.3616,32.4636,102200.0
2014-12-29 11:50:00,50.96,50.98,50.91,50.98,70600.0,32.4699,32.4827,32.4381,32.4827,70600.0
2014-12-29 12:00:00,50.98,51.0,50.92,50.94,112000.0,32.4827,32.4954,32.4444,32.4572,112000.0
2014-12-29 12:10:00,50.95,50.99,50.9,50.99,125900.0,32.4636,32.489,32.4317,32.489,125900.0
2014-12-29 12:20:00,50.99,51.0,50.92,50.96,77100.0,32.489,32.4954,32.4444,32.4699,77100.0
2014-12-29 12:30:00,50.95,50.97,50.94,50.95,77100.0,32.4636,32.4763,32.4572,32.4636,77100.0
2014-12-29 12:40:00,50.95,50.98,50.91,50.98,83800.0,32.4636,32.4827,32.4381,32.4827,83800.0
2014-12-29 12:50:00,50.98,50.98,50.94,50.96,90000.0,32.4827,32.4827,32.4572,32.4699,90000.0
2014-12-29 13:00:00,50.95,51.0,50.91,50.99,82800.0,32.4636,32.4954,32.4381,32.489,82800.0
2014-12-29 13:10:00,50.98,51.09,50.96,51.09,109800.0,32.4827,32.5528,32.4699,32.5528,109800.0
2014-12-29 13:20:00,51.08,51.09,50.93,50.93,79600.0,32.5464,32.5528,32.4508,32.4508,79600.0
2014-12-29 13:30:00,50.93,51.05,50.93,51.03,65700.0,32.4508,32.5273,32.4508,32.5145,65700.0
2014-12-29 13:40:00,51.03,51.03,50.97,50.99,68300.0,32.5145,32.5145,32.4763,32.489,68300.0
2014-12-29 13:50:00,50.99,51.06,50.98,51.05,121700.0,32.489,32.5336,32.4827,32.5273,121700.0
2014-12-29 14:00:00,51.05,51.12,51.01,51.06,132700.0,32.5273,32.5719,32.5018,32.5336,132700.0
2014-12-29 14:10:00,51.07,51.15,51.06,51.09,101700.0,32.54,32.591,32.5336,32.5528,101700.0
2014-12-29 14:20:00,51.09,51.13,51.01,51.1,97200.0,32.5528,32.5782,32.5018,32.5591,97200.0
2014-12-29 14:30:00,51.09,51.11,50.94,50.96,143900.0,32.5528,32.5655,32.4572,32.4699,143900.0
2014-12-29 14:40:00,50.95,50.96,50.78,50.8,143100.0,32.4636,32.4699,32.3552,32.368,143100.0
2014-12-29 14:50:00,50.8,50.93,50.78,50.93,140300.0,32.368,32.4508,32.3552,32.4508,140300.0
2014-12-29 15:00:00,50.92,50.99,50.88,50.97,193500.0,32.4444,32.489,32.419,32.4763,193500.0
2014-12-29 15:10:00,50.98,50.98,50.88,50.91,170800.0,32.4827,32.4827,32.419,32.4381,170800.0
2014-12-29 15:20:00,50.9,50.98,50.9,50.97,170200.0,32.4317,32.4827,32.4317,32.4763,170200.0
2014-12-29 15:30:00,50.96,50.98,50.92,50.97,155000.0,32.4699,32.4827,32.4444,32.4763,155000.0
2014-12-29 15:40:00,50.97,50.98,50.92,50.96,289900.0,32.4763,32.4827,32.4444,32.4699,289900.0
2014-12-29 15:50:00,50.96,50.97,50.88,50.88,480400.0,32.4699,32.4763,32.419,32.419,480400.0
2014-12-30 09:30:00,50.82,50.82,50.45,50.51,134600.0,32.3807,32.3807,32.145,32.1832,134600.0
2014-12-30 09:40:00,50.52,50.55,50.36,50.39,69100.0,32.1896,32.2087,32.0876,32.1067,69100.0
2014-12-30 09:50:00,50.38,50.53,50.32,50.47,112900.0,32.1004,32.1959,32.0621,32.1577,112900.0
2014-12-30 10:00:00,50.47,50.53,50.45,50.5,143000.0,32.1577,32.1959,32.145,32.1768,143000.0
2014-12-30 10:10:00,50.5,50.52,50.45,50.51,48200.0,32.1768,32.1896,32.145,32.1832,48200.0
2014-12-30 10:20:00,50.5,50.5,50.4,50.41,94100.0,32.1768,32.1768,32.1131,32.1195,94100.0
2014-12-30 10:30:00,50.41,50.45,50.4,50.44,83000.0,32.1195,32.145,32.1131,32.1386,83000.0
2014-12-30 10:40:00,50.45,50.51,50.4,50.51,131000.0,32.145,32.1832,32.1131,32.1832,131000.0
2014-12-30 10:50:00,50.51,50.51,50.42,50.43,96800.0,32.1832,32.1832,32.1259,32.1322,96800.0
2014-12-30 11:00:00,50.43,50.46,50.35,50.35,71500.0,32.1322,32.1513,32.0813,32.0813,71500.0
2014-12-30 11:10:00,50.35,50.36,50.24,50.27,82500.0,32.0813,32.0876,32.0112,32.0303,82500.0
2014-12-30 11:20:00,50.27,50.34,50.23,50.25,140800.0,32.0303,32.0749,32.0048,32.0175,140800.0
2014-12-30 11:30:00,50.25,50.27,50.12,50.25,62400.0,32.0175,32.0303,31.9347,32.0175,62400.0
2014-12-30 11:40:00,50.25,50.26,50.19,50.22,49200.0,32.0175,32.0239,31.9793,31.9984,49200.0
2014-12-30 11:50:00,50.22,50.29,50.2,50.23,97500.0,31.9984,32.043,31.9857,32.0048,97500.0
2014-12-30 12:00:00,50.23,50.26,50.22,50.24,50400.0,32.0048,32.0239,31.9984,32.0112,50400.0
2014-12-30 12:10:00,50.25,50.26,50.22,50.23,87600.0,32.0175,32.0239,31.9984,32.0048,87600.0
2014-12-30 12:20:00,50.24,50.25,50.22,50.23,53100.0,32.0112,32.0175,31.9984,32.0048,53100.0
2014-12-30 12:30:00,50.23,50.26,50.2,50.22,42300.0,32.0048,32.0239,31.9857,31.9984,42300.0
2014-12-30 12:40:00,50.22,50.22,50.16,50.19,41300.0,31.9984,31.9984,31.9602,31.9793,41300.0
2014-12-30 12:50:00,50.18,50.2,50.12,50.12,25200.0,31.9729,31.9857,31.9347,31.9347,25200.0
2014-12-30 13:00:00,50.12,50.12,50.03,50.07,62100.0,31.9347,31.9347,31.8774,31.9029,62100.0
2014-12-30 13:10:00,50.06,50.07,49.98,49.99,43800.0,31.8965,31.9029,31.8455,31.8519,43800.0
2014-12-30 13:20:00,49.99,50.01,49.94,49.94,62800.0,31.8519,31.8646,31.82,31.82,62800.0
2014-12-30 13:30:00,49.94,49.97,49.85,49.91,76800.0,31.82,31.8391,31.7627,31.8009,76800.0
2014-12-30 13:40:00,49.91,49.99,49.89,49.97,67000.0,31.8009,31.8519,31.7882,31.8391,67000.0
2014-12-30 13:50:00,49.97,49.98,49.87,49.88,38000.0,31.8391,31.8455,31.7754,31.7818,38000.0
2014-12-30 14:00:00,49.88,49.93,49.84,49.89,89700.0,31.7818,31.8137,31.7563,31.7882,89700.0
2014-12-30 14:10:00,49.88,49.93,49.84,49.87,79400.0,31.7818,31.8137,31.7563,31.7754,79400.0
2014-12-30 14:20:00,49.88,49.89,49.79,49.83,65700.0,31.7818,31.7882,31.7244,31.7499,65700.0
2014-12-30 14:30:00,49.84,49.89,49.78,49.87,81900.0,31.7563,31.7882,31.7181,31.7754,81900.0
2014-12-30 14:40:00,49.88,49.92,49.85,49.89,65700.0,31.7818,31.8073,31.7627,31.7882,65700.0
2014-12-30 14:50:00,49.89,49.92,49.86,49.9,65300.0,31.7882,31.8073,31.769,31.7945,65300.0
2014-12-30 15:00:00,49.9,49.93,49.87,49.91,62500.0,31.7945,31.8137,31.7754,31.8009,62500.0
2014-12-30 15:10:00,49.92,49.94,49.83,49.86,67500.0,31.8073,31.82,31.7499,31.769,67500.0
2014-12-30 15:20:00,49.86,49.88,49.84,49.84,96800.0,31.769,31.7818,31.7563,31.7563,96800.0
2014-12-30 15:30:00,49.85,49.86,49.8,49.8,112500.0,31.7627,31.769,31.7308,31.7308,112500.0
2014-12-30 15:40:00,49.81,49.81,49.76,49.8,242700.0,31.7372,31.7372,31.7053,31.7308,242700.0
2014-12-30 15:50:00,49.8,49.81,49.75,49.78,434500.0,31.7308,31.7372,31.699,31.7181,434500.0
2014-12-31 09:30:00,49.95,50.1,49.9,50.0,124900.0,31.8264,31.922,31.7945,31.8583,124900.0
2014-12-31 09:40:00,49.98,49.99,49.78,49.78,69800.0,31.8455,31.8519,31.7181,31.7181,69800.0
2014-12-31 09:50:00,49.78,49.88,49.75,49.82,47300.0,31.7181,31.7818,31.699,31.7436,47300.0
2014-12-31 10:00:00,49.81,49.95,49.76,49.82,56900.0,31.7372,31.8264,31.7053,31.7436,56900.0
2014-12-31 10:10:00,49.82,49.88,49.77,49.81,68600.0,31.7436,31.7818,31.7117,31.7372,68600.0
2014-12-31 10:20:00,49.8,49.8,49.63,49.69,59500.0,31.7308,31.7308,31.6225,31.6607,59500.0
2014-12-31 10:30:00,49.7,49.81,49.7,49.75,80100.0,31.6671,31.7372,31.6671,31.699,80100.0
2014-12-31 10:40:00,49.75,49.88,49.75,49.83,93500.0,31.699,31.7818,31.699,31.7499,93500.0
2014-12-31 10:50:00,49.84,49.9,49.83,49.87,79400.0,31.7563,31.7945,31.7499,31.7754,79400.0
2014-12-31 11:00:00,49.88,49.95,49.87,49.92,71500.0,31.7818,31.8264,31.7754,31.8073,71500.0
2014-12-31 11:10:00,49.93,49.99,49.93,49.95,59400.0,31.8137,31.8519,31.8137,31.8264,59400.0
2014-12-31 11:20:00,49.95,49.96,49.8,49.81,60500.0,31.8264,31.8328,31.7308,31.7372,60500.0
2014-12-31 11:30:00,49.8,49.81,49.74,49.79,35200.0,31.7308,31.7372,31.6926,31.7244,35200.0
2014-12-31 11:40:00,49.79,49.79,49.69,49.74,37500.0,31.7244,31.7244,31.6607,31.6926,37500.0
2014-12-31 11:50:00,49.73,49.74,49.65,49.65,36300.0,31.6862,31.6926,31.6352,31.6352,36300.0
2014-12-31 12:00:00,49.66,49.69,49.56,49.56,79800.0,31.6416,31.6607,31.5779,31.5779,79800.0
2014-12-31 12:10:00,49.55,49.62,49.51,49.55,62000.0,31.5715,31.6161,31.546,31.5715,62000.0
2014-12-31 12:20:00,49.56,49.56,49.4,49.49,93500.0,31.5779,31.5779,31.476,31.5333,93500.0
2014-12-31 12:30:00,49.49,49.54,49.43,49.48,124600.0,31.5333,31.5652,31.4951,31.5269,124600.0
2014-12-31 12:40:00,49.47,49.52,49.42,49.48,113900.0,31.5206,31.5524,31.4887,31.5269,113900.0
2014-12-31 12:50:00,49.47,49.49,49.43,49.45,46900.0,31.5206,31.5333,31.4951,31.5078,46900.0
2014-12-31 13:00:00,49.45,49.59,49.45,49.54,169600.0,31.5078,31.597,31.5078,31.5652,169600.0
2014-12-31 13:10:00,49.55,49.57,49.47,49.49,69900.0,31.5715,31.5843,31.5206,31.5333,69900.0
2014-12-31 13:20:00,49.5,49.52,49.45,49.45,101200.0,31.5397,31.5524,31.5078,31.5078,101200.0
2014-12-31 13:30:00,49.47,49.53,49.44,49.49,126200.0,31.5206,31.5588,31.5014,31.5333,126200.0
2014-12-31 13:40:00,49.49,49.51,49.43,49.5,60900.0,31.5333,31.546,31.4951,31.5397,60900.0
2014-12-31 13:50:00,49.49,49.49,49.34,49.42,72000.0,31.5333,31.5333,31.4377,31.4887,72000.0
2014-12-31 14:00:00,49.43,49.47,49.39,49.43,69100.0,31.4951,31.5206,31.4696,31.4951,69100.0
2014-12-31 14:10:00,49.42,49.43,49.29,49.34,84000.0,31.4887,31.4951,31.4059,31.4377,84000.0
2014-12-31 14:20:00,49.34,49.35,49.29,49.32,146800.0,31.4377,31.4441,31.4059,31.425,146800.0
2014-12-31 14:30:00,49.32,49.34,49.16,49.16,108400.0,31.425,31.4377,31.323,31.323,108400.0
2014-12-31 14:40:00,49.17,49.31,49.15,49.21,109800.0,31.3294,31.4186,31.3167,31.3549,109800.0
2014-12-31 14:50:00,49.22,49.36,49.21,49.32,93900.0,31.3613,31.4505,31.3549,31.425,93900.0
2014-12-31 15:00:00,49.32,49.33,49.27,49.3,76400.0,31.425,31.4314,31.3931,31.4122,76400.0
2014-12-31 15:10:00,49.29,49.31,49.25,49.26,130100.0,31.4059,31.4186,31.3804,31.3867,130100.0
2014-12-31 15:20:00,49.26,49.35,49.25,49.29,113300.0,31.3867,31.4441,31.3804,31.4059,113300.0
2014-12-31 15:30:00,49.29,49.3,49.24,49.25,135200.0,31.4059,31.4122,31.374,31.3804,135200.0
2014-12-31 15:40:00,49.26,49.26,49.08,49.08,259000.0,31.3867,31.3867,31.2721,31.2721,259000.0
2014-12-31 15:50:00,49.08,49.16,49.05,49.1,535300.0,31.2721,31.323,31.2529,31.2848,535300.0
2015-01-02 09:30:00,49.19,49.39,49.12,49.25,183200.0,31.3421,31.4696,31.2975,31.3804,183200.0
2015-01-02 09:40:00,49.27,49.33,49.09,49.11,82700.0,31.3931,31.4314,31.2784,31.2912,82700.0
2015-01-02 09:50:00,49.1,49.23,49.07,49.14,58100.0,31.2848,31.3676,31.2657,31.3103,58100.0
2015-01-02 10:00:00,49.13,49.24,49.06,49.08,83000.0,31.3039,31.374,31.2593,31.2721,83000.0
2015-01-02 10:10:00,49.09,49.28,49.08,49.18,93600.0,31.2784,31.3995,31.2721,31.3358,93600.0
2015-01-02 10:20:00,49.17,49.37,49.14,49.34,87300.0,31.3294,31.4568,31.3103,31.4377,87300.0
2015-01-02 10:30:00,49.34,49.43,49.3,49.32,88000.0,31.4377,31.4951,31.4122,31.425,88000.0
2015-01-02 10:40:00,49.32,49.36,49.24,49.32,73900.0,31.425,31.4505,31.374,31.425,73900.0
2015-01-02 10:50:00,49.32,49.4,49.29,49.33,82500.0,31.425,31.476,31.4059,31.4314,82500.0
2015-01-02 11:00:00,49.34,49.37,49.28,49.36,57100.0,31.4377,31.4568,31.3995,31.4505,57100.0
2015-01-02 11:10:00,49.35,49.43,49.27,49.35,142100.0,31.4441,31.4951,31.3931,31.4441,142100.0
2015-01-02 11:20:00,49.35,49.43,49.29,49.32,135500.0,31.4441,31.4951,31.4059,31.425,135500.0
2015-01-02 11:30:00,49.33,49.42,49.31,49.32,92400.0,31.4314,31.4887,31.4186,31.425,92400.0
2015-01-02 11:40:00,49.32,49.37,49.22,49.24,80200.0,31.425,31.4568,31.3613,31.374,80200.0
2015-01-02 11:50:00,49.23,49.25,49.18,49.2,54800.0,31.3676,31.3804,31.3358,31.3485,54800.0
2015-01-02 12:00:00,49.2,49.25,49.17,49.19,55400.0,31.3485,31.3804,31.3294,31.3421,55400.0
2015-01-02 12:10:00,49.2,49.22,49.09,49.14,92100.0,31.3485,31.3613,31.2784,31.3103,92100.0
2015-01-02 12:20:00,49.13,49.21,49.08,49.17,49200.0,31.3039,31.3549,31.2721,31.3294,49200.0
2015-01-02 12:30:00,49.18,49.29,49.15,49.29,42300.0,31.3358,31.4059,31.3167,31.4059,42300.0
2015-01-02 12:40:00,49.28,49.28,49.12,49.15,46800.0,31.3995,31.3995,31.2975,31.3167,46800.0
2015-01-02 12:50:00,49.14,49.17,49.09,49.11,29500.0,31.3103,31.3294,31.2784,31.2912,29500.0
2015-01-02 13:00:00,49.12,49.16,49.02,49.04,67700.0,31.2975,31.323,31.2338,31.2466,67700.0
2015-01-02 13:10:00,49.04,49.05,48.96,48.99,69000.0,31.2466,31.2529,31.1956,31.2147,69000.0
2015-01-02 13:20:00,48.99,49.03,48.87,48.89,66200.0,31.2147,31.2402,31.1383,31.151,66200.0
2015-01-02 13:30:00,48.88,48.96,48.84,48.94,47800.0,31.1446,31.1956,31.1191,31.1829,47800.0
2015-01-02 13:40:00,48.95,49.05,48.95,49.04,115600.0,31.1892,31.2529,31.1892,31.2466,115600.0
2015-01-02 13:50:00,49.05,49.12,49.02,49.06,74800.0,31.2529,31.2975,31.2338,31.2593,74800.0
2015-01-02 14:00:00,49.06,49.2,49.06,49.18,93500.0,31.2593,31.3485,31.2593,31.3358,93500.0
2015-01-02 14:10:00,49.19,49.2,49.12,49.13,86000.0,31.3421,31.3485,31.2975,31.3039,86000.0
2015-01-02 14:20:00,49.12,49.17,49.06,49.1,71600.0,31.2975,31.3294,31.2593,31.2848,71600.0
2015-01-02 14:30:00,49.11,49.23,49.1,49.22,78900.0,31.2912,31.3676,31.2848,31.3613,78900.0
2015-01-02 14:40:00,49.21,49.26,49.15,49.2,116000.0,31.3549,31.3867,31.3167,31.3485,116000.0
2015-01-02 14:50:00,49.2,49.24,49.18,49.19,91700.0,31.3485,31.374,31.3358,31.3421,91700.0
2015-01-02 15:00:00,49.18,49.22,49.1,49.17,115000.0,31.3358,31.3613,31.2848,31.3294,115000.0
2015-01-02 15:10:00,49.17,49.17,49.08,49.13,149400.0,31.3294,31.3294,31.2721,31.3039,149400.0
2015-01-02 15:20:00,49.13,49.25,49.12,49.25,101900.0,31.3039,31.3804,31.2975,31.3804,101900.0
2015-01-02 15:30:00,49.25,49.32,49.24,49.3,122600.0,31.3804,31.425,31.374,31.4122,122600.0
2015-01-02 15:40:00,49.3,49.44,49.29,49.43,192600.0,31.4122,31.5014,31.4059,31.4951,192600.0
2015-01-02 15:50:00,49.43,49.44,49.35,49.35,323500.0,31.4951,31.5014,31.4441,31.4441,323500.0
2015-01-05 09:30:00,49.38,49.49,49.29,49.38,282100.0,31.4632,31.5333,31.4059,31.4632,282100.0
2015-01-05 09:40:00,49.37,49.46,49.23,49.3,162700.0,31.4568,31.5142,31.3676,31.4122,162700.0
2015-01-05 09:50:00,49.3,49.3,49.16,49.18,81300.0,31.4122,31.4122,31.323,31.3358,81300.0
2015-01-05 10:00:00,49.18,49.27,49.16,49.17,92800.0,31.3358,31.3931,31.323,31.3294,92800.0
2015-01-05 10:10:00,49.18,49.22,49.08,49.19,207900.0,31.3358,31.3613,31.2721,31.3421,207900.0
2015-01-05 10:20:00,49.19,49.28,49.17,49.21,128100.0,31.3421,31.3995,31.3294,31.3549,128100.0
2015-01-05 10:30:00,49.2,49.21,49.03,49.06,288900.0,31.3485,31.3549,31.2402,31.2593,288900.0
2015-01-05 10:40:00,49.07,49.11,48.99,49.09,124900.0,31.2657,31.2912,31.2147,31.2784,124900.0
2015-01-05 10:50:00,49.09,49.1,49.01,49.03,76800.0,31.2784,31.2848,31.2275,31.2402,76800.0
2015-01-05 11:00:00,49.02,49.05,49.0,49.0,94100.0,31.2338,31.2529,31.2211,31.2211,94100.0
2015-01-05 11:10:00,49.0,49.02,48.92,48.96,144400.0,31.2211,31.2338,31.1701,31.1956,144400.0
2015-01-05 11:20:00,48.96,49.02,48.93,49.01,129600.0,31.1956,31.2338,31.1765,31.2275,129600.0
2015-01-05 11:30:00,49.0,49.11,48.97,49.1,243400.0,31.2211,31.2912,31.202,31.2848,243400.0
2015-01-05 11:40:00,49.09,49.12,49.04,49.08,229100.0,31.2784,31.2975,31.2466,31.2721,229100.0
2015-01-05 11:50:00,49.08,49.12,49.05,49.11,122800.0,31.2721,31.2975,31.2529,31.2912,122800.0
2015-01-05 12:00:00,49.11,49.14,49.06,49.07,103800.0,31.2912,31.3103,31.2593,31.2657,103800.0
2015-01-05 12:10:00,49.07,49.09,49.0,49.01,106700.0,31.2657,31.2784,31.2211,31.2275,106700.0
2015-01-05 12:20:00,49.0,49.06,48.97,49.01,112500.0,31.2211,31.2593,31.202,31.2275,112500.0
2015-01-05 12:30:00,48.99,49.03,48.96,49.03,100300.0,31.2147,31.2402,31.1956,31.2402,100300.0
2015-01-05 12:40:00,49.02,49.02,48.96,48.97,68100.0,31.2338,31.2338,31.1956,31.202,68100.0
2015-01-05 12:50:00,48.97,49.02,48.95,48.99,74300.0,31.202,31.2338,31.1892,31.2147,74300.0
2015-01-05 13:00:00,48.99,49.04,48.97,48.99,91900.0,31.2147,31.2466,31.202,31.2147,91900.0
2015-01-05 13:10:00,48.98,49.04,48.96,49.0,95900.0,31.2083,31.2466,31.1956,31.2211,95900.0
2015-01-05 13:20:00,49.0,49.06,49.0,49.06,69200.0,31.2211,31.2593,31.2211,31.2593,69200.0
2015-01-05 13:30:00,49.06,49.12,49.03,49.05,225800.0,31.2593,31.2975,31.2402,31.2529,225800.0
2015-01-05 13:40:00,49.04,49.07,49.0,49.04,125200.0,31.2466,31.2657,31.2211,31.2466,125200.0
2015-01-05 13:50:00,49.03,49.09,49.0,49.05,115000.0,31.2402,31.2784,31.2211,31.2529,115000.0
2015-01-05 14:00:00,49.06,49.07,48.94,48.96,97800.0,31.2593,31.2657,31.1829,31.1956,97800.0
2015-01-05 14:10:00,48.96,49.03,48.9,49.01,123200.0,31.1956,31.2402,31.1574,31.2275,123200.0
2015-01-05 14:20:00,49.01,49.06,48.96,49.01,114900.0,31.2275,31.2593,31.1956,31.2275,114900.0
2015-01-05 14:30:00,49.0,49.02,48.96,48.99,112400.0,31.2211,31.2338,31.1956,31.2147,112400.0
2015-01-05 14:40:00,48.99,49.04,48.97,48.97,102100.0,31.2147,31.2466,31.202,31.202,102100.0
2015-01-05 14:50:00,48.97,49.03,48.93,48.94,152400.0,31.202,31.2402,31.1765,31.1829,152400.0
2015-01-05 15:00:00,48.93,49.02,48.93,49.01,139500.0,31.1765,31.2338,31.1765,31.2275,139500.0
2015-01-05 15:10:00,49.01,49.07,48.99,49.03,265400.0,31.2275,31.2657,31.2147,31.2402,265400.0
2015-01-05 15:20:00,49.02,49.02,48.94,48.94,149300.0,31.2338,31.2338,31.1829,31.1829,149300.0
2015-01-05 15:30:00,48.95,49.06,48.94,49.05,153500.0,31.1892,31.2593,31.1829,31.2529,153500.0
2015-01-05 15:40:00,49.05,49.18,49.04,49.16,313200.0,31.2529,31.3358,31.2466,31.323,313200.0
2015-01-05 15:50:00,49.16,49.24,49.14,49.16,399100.0,31.323,31.374,31.3103,31.323,399100.0
2015-01-06 09:30:00,49.2,49.54,49.18,49.47,188000.0,31.3485,31.5652,31.3358,31.5206,188000.0
2015-01-06 09:40:00,49.46,49.64,49.43,49.59,82400.0,31.5142,31.6289,31.4951,31.597,82400.0
2015-01-06 09:50:00,49.6,49.87,49.58,49.85,138500.0,31.6034,31.7754,31.5906,31.7627,138500.0
2015-01-06 10:00:00,49.82,49.9,49.7,49.87,232000.0,31.7436,31.7945,31.6671,31.7754,232000.0
2015-01-06 10:10:00,49.86,50.08,49.76,50.03,214100.0,31.769,31.9092,31.7053,31.8774,214100.0
2015-01-06 10:20:00,50.04,50.11,50.02,50.02,176200.0,31.8837,31.9283,31.871,31.871,176200.0
2015-01-06 10:30:00,50.01,50.03,49.9,49.92,102600.0,31.8646,31.8774,31.7945,31.8073,102600.0
2015-01-06 10:40:00,49.92,50.01,49.92,49.98,95500.0,31.8073,31.8646,31.8073,31.8455,95500.0
2015-01-06 10:50:00,49.99,49.99,49.91,49.93,126000.0,31.8519,31.8519,31.8009,31.8137,126000.0
2015-01-06 11:00:00,49.94,49.98,49.81,49.97,228000.0,31.82,31.8455,31.7372,31.8391,228000.0
2015-01-06 11:10:00,49.96,50.05,49.9,49.94,128900.0,31.8328,31.8901,31.7945,31.82,128900.0
2015-01-06 11:20:00,49.94,50.08,49.92,50.05,225500.0,31.82,31.9092,31.8073,31.8901,225500.0
2015-01-06 11:30:00,50.04,50.09,49.96,50.02,204700.0,31.8837,31.9156,31.8328,31.871,204700.0
2015-01-06 11:40:00,50.02,50.08,49.89,49.91,155400.0,31.871,31.9092,31.7882,31.8009,155400.0
2015-01-06 11:50:00,49.92,50.1,49.9,50.07,117600.0,31.8073,31.922,31.7945,31.9029,117600.0
2015-01-06 12:00:00,50.07,50.07,49.95,49.96,83300.0,31.9029,31.9029,31.8264,31.8328,83300.0
2015-01-06 12:10:00,49.95,50.0,49.87,49.93,139300.0,31.8264,31.8583,31.7754,31.8137,139300.0
2015-01-06 12:20:00,49.94,49.98,49.88,49.96,180000.0,31.82,31.8455,31.7818,31.8328,180000.0
2015-01-06 12:30:00,49.95,50.07,49.92,50.06,171700.0,31.8264,31.9029,31.8073,31.8965,171700.0
2015-01-06 12:40:00,50.07,50.08,49.95,50.02,122700.0,31.9029,31.9092,31.8264,31.871,122700.0
2015-01-06 12:50:00,50.02,50.13,50.0,50.07,135900.0,31.871,31.9411,31.8583,31.9029,135900.0
2015-01-06 13:00:00,50.08,50.12,50.01,50.06,123500.0,31.9092,31.9347,31.8646,31.8965,123500.0
2015-01-06 13:10:00,50.07,50.14,50.05,50.13,124000.0,31.9029,31.9475,31.8901,31.9411,124000.0
2015-01-06 13:20:00,50.13,50.18,50.03,50.06,209100.0,31.9411,31.9729,31.8774,31.8965,209100.0
2015-01-06 13:30:00,50.05,50.09,49.98,50.05,103000.0,31.8901,31.9156,31.8455,31.8901,103000.0
2015-01-06 13:40:00,50.04,50.04,49.94,50.02,138900.0,31.8837,31.8837,31.82,31.871,138900.0
2015-01-06 13:50:00,50.02,50.05,49.99,50.03,144300.0,31.871,31.8901,31.8519,31.8774,144300.0
2015-01-06 14:00:00,50.03,50.05,49.96,49.98,177900.0,31.8774,31.8901,31.8328,31.8455,177900.0
2015-01-06 14:10:00,49.99,50.03,49.95,50.02,114100.0,31.8519,31.8774,31.8264,31.871,114100.0
2015-01-06 14:20:00,50.03,50.08,50.01,50.07,215600.0,31.8774,31.9092,31.8646,31.9029,215600.0
2015-01-06 14:30:00,50.06,50.1,50.04,50.04,223200.0,31.8965,31.922,31.8837,31.8837,223200.0
2015-01-06 14:40:00,50.04,50.15,50.02,50.09,238000.0,31.8837,31.9538,31.871,31.9156,238000.0
2015-01-06 14:50:00,50.1,50.15,50.04,50.05,147800.0,31.922,31.9538,31.8837,31.8901,147800.0
2015-01-06 15:00:00,50.05,50.12,50.02,50.05,194200.0,31.8901,31.9347,31.871,31.8901,194200.0
2015-01-06 15:10:00,50.06,50.12,50.03,50.05,197800.0,31.8965,31.9347,31.8774,31.8901,197800.0
2015-01-06 15:20:00,50.04,50.08,49.99,50.08,266600.0,31.8837,31.9092,31.8519,31.9092,266600.0
2015-01-06 15:30:00,50.08,50.1,49.96,49.96,248400.0,31.9092,31.922,31.8328,31.8328,248400.0
2015-01-06 15:40:00,49.97,49.98,49.88,49.92,411300.0,31.8391,31.8455,31.7818,31.8073,411300.0
2015-01-06 15:50:00,49.92,49.94,49.7,49.75,473500.0,31.8073,31.82,31.6671,31.699,473500.0
2015-01-07 09:30:00,49.79,49.92,49.6,49.83,189700.0,31.7244,31.8073,31.6034,31.7499,189700.0
2015-01-07 09:40:00,49.81,49.98,49.77,49.84,107600.0,31.7372,31.8455,31.7117,31.7563,107600.0
2015-01-07 09:50:00,49.85,50.06,49.84,50.04,106300.0,31.7627,31.8965,31.7563,31.8837,106300.0
2015-01-07 10:00:00,50.06,50.06,49.9,49.93,84800.0,31.8965,31.8965,31.7945,31.8137,84800.0
2015-01-07 10:10:00,49.94,50.0,49.88,49.95,97900.0,31.82,31.8583,31.7818,31.8264,97900.0
2015-01-07 10:20:00,49.94,49.98,49.85,49.9,108100.0,31.82,31.8455,31.7627,31.7945,108100.0
2015-01-07 10:30:00,49.89,50.0,49.87,49.9,65700.0,31.7882,31.8583,31.7754,31.7945,65700.0
2015-01-07 10:40:00,49.9,49.98,49.88,49.96,120400.0,31.7945,31.8455,31.7818,31.8328,120400.0
2015-01-07 10:50:00,49.96,49.99,49.91,49.93,71300.0,31.8328,31.8519,31.8009,31.8137,71300.0
2015-01-07 11:00:00,49.93,49.96,49.78,49.86,65800.0,31.8137,31.8328,31.7181,31.769,65800.0
2015-01-07 11:10:00,49.86,49.88,49.84,49.88,82600.0,31.769,31.7818,31.7563,31.7818,82600.0
2015-01-07 11:20:00,49.88,49.89,49.81,49.82,115600.0,31.7818,31.7882,31.7372,31.7436,115600.0
2015-01-07 11:30:00,49.82,49.99,49.81,49.95,69800.0,31.7436,31.8519,31.7372,31.8264,69800.0
2015-01-07 11:40:00,49.95,50.06,49.93,50.06,56800.0,31.8264,31.8965,31.8137,31.8965,56800.0
2015-01-07 11:50:00,50.06,50.23,50.03,50.22,86500.0,31.8965,32.0048,31.8774,31.9984,86500.0
2015-01-07 12:00:00,50.22,50.33,50.17,50.21,115100.0,31.9984,32.0685,31.9666,31.9921,115100.0
2015-01-07 12:10:00,50.22,50.27,50.21,50.26,46600.0,31.9984,32.0303,31.9921,32.0239,46600.0
2015-01-07 12:20:00,50.27,50.33,50.21,50.31,59200.0,32.0303,32.0685,31.9921,32.0558,59200.0
2015-01-07 12:30:00,50.31,50.36,50.29,50.34,73400.0,32.0558,32.0876,32.043,32.0749,73400.0
2015-01-07 12:40:00,50.34,50.35,50.26,50.3,57900.0,32.0749,32.0813,32.0239,32.0494,57900.0
2015-01-07 12:50:00,50.3,50.33,50.26,50.31,68100.0,32.0494,32.0685,32.0239,32.0558,68100.0
2015-01-07 13:00:00,50.3,50.34,50.24,50.25,58100.0,32.0494,32.0749,32.0112,32.0175,58100.0
2015-01-07 13:10:00,50.26,50.28,50.24,50.25,48200.0,32.0239,32.0367,32.0112,32.0175,48200.0
2015-01-07 13:20:00,50.24,50.25,50.18,50.19,54700.0,32.0112,32.0175,31.9729,31.9793,54700.0
2015-01-07 13:30:00,50.2,50.32,50.19,50.29,59400.0,31.9857,32.0621,31.9793,32.043,59400.0
2015-01-07 13:40:00,50.29,50.36,50.28,50.36,61100.0,32.043,32.0876,32.0367,32.0876,61100.0
2015-01-07 13:50:00,50.37,50.38,50.26,50.37,67100.0,32.094,32.1004,32.0239,32.094,67100.0
2015-01-07 14:00:00,50.36,50.4,50.23,50.3,84600.0,32.0876,32.1131,32.0048,32.0494,84600.0
2015-01-07 14:10:00,50.31,50.34,50.22,50.33,75200.0,32.0558,32.0749,31.9984,32.0685,75200.0
2015-01-07 14:20:00,50.34,50.44,50.32,50.35,113300.0,32.0749,32.1386,32.0621,32.0813,113300.0
2015-01-07 14:30:00,50.34,50.38,50.25,50.25,67100.0,32.0749,32.1004,32.0175,32.0175,67100.0
2015-01-07 14:40:00,50.25,50.26,50.18,50.26,58200.0,32.0175,32.0239,31.9729,32.0239,58200.0
2015-01-07 14:50:00,50.26,50.27,50.22,50.24,85600.0,32.0239,32.0303,31.9984,32.0112,85600.0
2015-01-07 15:00:00,50.25,50.35,50.24,50.35,90500.0,32.0175,32.0813,32.0112,32.0813,90500.0
2015-01-07 15:10:00,50.35,50.39,50.3,50.32,103400.0,32.0813,32.1067,32.0494,32.0621,103400.0
2015-01-07 15:20:00,50.32,50.32,50.22,50.23,94900.0,32.0621,32.0621,31.9984,32.0048,94900.0
2015-01-07 15:30:00,50.24,50.24,50.16,50.2,120800.0,32.0112,32.0112,31.9602,31.9857,120800.0
2015-01-07 15:40:00,50.2,50.26,50.19,50.22,189500.0,31.9857,32.0239,31.9793,31.9984,189500.0
2015-01-07 15:50:00,50.22,50.3,50.21,50.28,375700.0,31.9984,32.0494,31.9921,32.0367,375700.0
2015-01-08 09:30:00,50.41,50.64,50.38,50.5,173100.0,32.1195,32.266,32.1004,32.1768,173100.0
2015-01-08 09:40:00,50.52,50.59,50.43,50.51,66800.0,32.1896,32.2342,32.1322,32.1832,66800.0
2015-01-08 09:50:00,50.5,50.66,50.47,50.55,68300.0,32.1768,32.2788,32.1577,32.2087,68300.0
2015-01-08 10:00:00,50.54,50.6,50.44,50.55,117700.0,32.2023,32.2406,32.1386,32.2087,117700.0
2015-01-08 10:10:00,50.55,50.56,50.37,50.39,112100.0,32.2087,32.2151,32.094,32.1067,112100.0
2015-01-08 10:20:00,50.4,50.53,50.36,50.44,136400.0,32.1131,32.1959,32.0876,32.1386,136400.0
2015-01-08 10:30:00,50.44,50.46,50.3,50.37,126300.0,32.1386,32.1513,32.0494,32.094,126300.0
2015-01-08 10:40:00,50.37,50.5,50.35,50.49,66500.0,32.094,32.1768,32.0813,32.1705,66500.0
2015-01-08 10:50:00,50.49,50.53,50.42,50.53,73400.0,32.1705,32.1959,32.1259,32.1959,73400.0
2015-01-08 11:00:00,50.53,50.69,50.52,50.63,103900.0,32.1959,32.2979,32.1896,32.2597,103900.0
2015-01-08 11:10:00,50.62,50.66,50.57,50.63,63200.0,32.2533,32.2788,32.2214,32.2597,63200.0
2015-01-08 11:20:00,50.64,50.69,50.57,50.62,55700.0,32.266,32.2979,32.2214,32.2533,55700.0
2015-01-08 11:30:00,50.62,50.62,50.51,50.58,68800.0,32.2533,32.2533,32.1832,32.2278,68800.0
2015-01-08 11:40:00,50.58,50.63,50.52,50.58,68000.0,32.2278,32.2597,32.1896,32.2278,68000.0
2015-01-08 11:50:00,50.58,50.64,50.57,50.61,40100.0,32.2278,32.266,32.2214,32.2469,40100.0
2015-01-08 12:00:00,50.61,50.61,50.5,50.51,36600.0,32.2469,32.2469,32.1768,32.1832,36600.0
2015-01-08 12:10:00,50.52,50.53,50.44,50.49,51100.0,32.1896,32.1959,32.1386,32.1705,51100.0
2015-01-08 12:20:00,50.48,50.48,50.3,50.3,91700.0,32.1641,32.1641,32.0494,32.0494,91700.0
2015-01-08 12:30:00,50.31,50.4,50.31,50.35,36200.0,32.0558,32.1131,32.0558,32.0813,36200.0
2015-01-08 12:40:00,50.36,50.38,50.32,50.35,51700.0,32.0876,32.1004,32.0621,32.0813,51700.0
2015-01-08 12:50:00,50.37,50.41,50.32,50.38,58000.0,32.094,32.1195,32.0621,32.1004,58000.0
2015-01-08 13:00:00,50.38,50.42,50.33,50.41,48800.0,32.1004,32.1259,32.0685,32.1195,48800.0
2015-01-08 13:10:00,50.41,50.44,50.37,50.38,56000.0,32.1195,32.1386,32.094,32.1004,56000.0
2015-01-08 13:20:00,50.38,50.41,50.35,50.37,57200.0,32.1004,32.1195,32.0813,32.094,57200.0
2015-01-08 13:30:00,50.38,50.41,50.33,50.37,112200.0,32.1004,32.1195,32.0685,32.094,112200.0
2015-01-08 13:40:00,50.37,50.39,50.31,50.33,67700.0,32.094,32.1067,32.0558,32.0685,67700.0
2015-01-08 13:50:00,50.34,50.38,50.22,50.3,86400.0,32.0749,32.1004,31.9984,32.0494,86400.0
2015-01-08 14:00:00,50.3,50.35,50.27,50.33,48200.0,32.0494,32.0813,32.0303,32.0685,48200.0
2015-01-08 14:10:00,50.33,50.34,50.29,50.32,61000.0,32.0685,32.0749,32.043,32.0621,61000.0
2015-01-08 14:20:00,50.32,50.37,50.3,50.35,103700.0,32.0621,32.094,32.0494,32.0813,103700.0
2015-01-08 14:30:00,50.35,50.48,50.33,50.48,115400.0,32.0813,32.1641,32.0685,32.1641,115400.0
2015-01-08 14:40:00,50.47,50.49,50.36,50.36,116200.0,32.1577,32.1705,32.0876,32.0876,116200.0
2015-01-08 14:50:00,50.36,50.44,50.34,50.38,110600.0,32.0876,32.1386,32.0749,32.1004,110600.0
2015-01-08 15:00:00,50.38,50.43,50.35,50.36,69700.0,32.1004,32.1322,32.0813,32.0876,69700.0
2015-01-08 15:10:00,50.36,50.4,50.33,50.37,87100.0,32.0876,32.1131,32.0685,32.094,87100.0
2015-01-08 15:20:00,50.36,50.41,50.33,50.39,102700.0,32.0876,32.1195,32.0685,32.1067,102700.0
2015-01-08 15:30:00,50.39,50.42,50.34,50.42,141200.0,32.1067,32.1259,32.0749,32.1259,141200.0
2015-01-08 15:40:00,50.41,50.42,50.26,50.3,202200.0,32.1195,32.1259,32.0239,32.0494,202200.0
2015-01-08 15:50:00,50.3,50.36,50.26,50.36,303800.0,32.0494,32.0876,32.0239,32.0876,303800.0
2015-01-09 09:30:00,50.32,50.36,50.05,50.28,151300.0,32.0621,32.0876,31.8901,32.0367,151300.0
2015-01-09 09:40:00,50.27,50.3,50.1,50.11,63700.0,32.0303,32.0494,31.922,31.9283,63700.0
2015-01-09 09:50:00,50.11,50.15,49.96,50.02,125200.0,31.9283,31.9538,31.8328,31.871,125200.0
2015-01-09 10:00:00,50.02,50.02,49.85,49.88,186300.0,31.871,31.871,31.7627,31.7818,186300.0
2015-01-09 10:10:00,49.87,49.98,49.86,49.9,59600.0,31.7754,31.8455,31.769,31.7945,59600.0
2015-01-09 10:20:00,49.9,49.93,49.86,49.9,137500.0,31.7945,31.8137,31.769,31.7945,137500.0
2015-01-09 10:30:00,49.9,49.9,49.7,49.72,149100.0,31.7945,31.7945,31.6671,31.6798,149100.0
2015-01-09 10:40:00,49.72,49.86,49.63,49.82,105500.0,31.6798,31.769,31.6225,31.7436,105500.0
2015-01-09 10:50:00,49.82,49.88,49.78,49.86,60100.0,31.7436,31.7818,31.7181,31.769,60100.0
2015-01-09 11:00:00,49.86,49.88,49.8,49.87,56900.0,31.769,31.7818,31.7308,31.7754,56900.0
2015-01-09 11:10:00,49.87,49.87,49.78,49.84,65200.0,31.7754,31.7754,31.7181,31.7563,65200.0
2015-01-09 11:20:00,49.84,49.85,49.77,49.81,57600.0,31.7563,31.7627,31.7117,31.7372,57600.0
2015-01-09 11:30:00,49.79,49.85,49.72,49.84,68100.0,31.7244,31.7627,31.6798,31.7563,68100.0
2015-01-09 11:40:00,49.83,49.86,49.79,49.85,46400.0,31.7499,31.769,31.7244,31.7627,46400.0
2015-01-09 11:50:00,49.84,49.91,49.82,49.9,54100.0,31.7563,31.8009,31.7436,31.7945,54100.0
2015-01-09 12:00:00,49.89,49.97,49.88,49.97,145000.0,31.7882,31.8391,31.7818,31.8391,145000.0
2015-01-09 12:10:00,49.98,50.04,49.97,50.02,33200.0,31.8455,31.8837,31.8391,31.871,33200.0
2015-01-09 12:20:00,50.01,50.01,49.91,49.95,72700.0,31.8646,31.8646,31.8009,31.8264,72700.0
2015-01-09 12:30:00,49.95,50.0,49.91,49.94,67000.0,31.8264,31.8583,31.8009,31.82,67000.0
2015-01-09 12:40:00,49.97,50.04,49.94,50.04,46000.0,31.8391,31.8837,31.82,31.8837,46000.0
2015-01-09 12:50:00,50.04,50.05,49.94,49.95,43300.0,31.8837,31.8901,31.82,31.8264,43300.0
2015-01-09 13:00:00,49.95,50.01,49.93,49.99,61700.0,31.8264,31.8646,31.8137,31.8519,61700.0
2015-01-09 13:10:00,49.98,50.06,49.97,50.03,53600.0,31.8455,31.8965,31.8391,31.8774,53600.0
2015-01-09 13:20:00,50.04,50.05,49.98,50.0,41000.0,31.8837,31.8901,31.8455,31.8583,41000.0
2015-01-09 13:30:00,50.0,50.05,50.0,50.02,37600.0,31.8583,31.8901,31.8583,31.871,37600.0
2015-01-09 13:40:00,50.02,50.03,49.89,49.94,45500.0,31.871,31.8774,31.7882,31.82,45500.0
2015-01-09 13:50:00,49.94,49.98,49.89,49.9,23300.0,31.82,31.8455,31.7882,31.7945,23300.0
2015-01-09 14:00:00,49.9,49.9,49.79,49.8,61400.0,31.7945,31.7945,31.7244,31.7308,61400.0
2015-01-09 14:10:00,49.79,49.82,49.77,49.79,46500.0,31.7244,31.7436,31.7117,31.7244,46500.0
2015-01-09 14:20:00,49.78,49.81,49.73,49.73,83300.0,31.7181,31.7372,31.6862,31.6862,83300.0
2015-01-09 14:30:00,49.73,49.76,49.71,49.76,116600.0,31.6862,31.7053,31.6735,31.7053,116600.0
2015-01-09 14:40:00,49.76,49.77,49.67,49.68,125000.0,31.7053,31.7117,31.648,31.6544,125000.0
2015-01-09 14:50:00,49.69,49.76,49.67,49.76,84500.0,31.6607,31.7053,31.648,31.7053,84500.0
2015-01-09 15:00:00,49.75,49.82,49.74,49.81,82500.0,31.699,31.7436,31.6926,31.7372,82500.0
2015-01-09 15:10:00,49.81,49.9,49.81,49.87,89900.0,31.7372,31.7945,31.7372,31.7754,89900.0
2015-01-09 15:20:00,49.87,49.88,49.77,49.79,138600.0,31.7754,31.7818,31.7117,31.7244,138600.0
2015-01-09 15:30:00,49.79,49.81,49.71,49.75,123100.0,31.7244,31.7372,31.6735,31.699,123100.0
2015-01-09 15:40:00,49.75,49.81,49.73,49.76,181100.0,31.699,31.7372,31.6862,31.7053,181100.0
2015-01-09 15:50:00,49.76,49.77,49.7,49.71,318100.0,31.7053,31.7117,31.6671,31.6735,318100.0
2015-01-12 09:30:00,49.95,50.0,49.64,49.69,138900.0,31.8264,31.8583,31.6289,31.6607,138900.0
2015-01-12 09:40:00,49.66,49.7,49.61,49.66,170800.0,31.6416,31.6671,31.6098,31.6416,170800.0
2015-01-12 09:50:00,49.65,49.69,49.58,49.61,101000.0,31.6352,31.6607,31.5906,31.6098,101000.0
2015-01-12 10:00:00,49.62,49.73,49.57,49.64,97000.0,31.6161,31.6862,31.5843,31.6289,97000.0
2015-01-12 10:10:00,49.64,49.65,49.57,49.6,68100.0,31.6289,31.6352,31.5843,31.6034,68100.0
2015-01-12 10:20:00,49.6,49.65,49.54,49.55,83800.0,31.6034,31.6352,31.5652,31.5715,83800.0
2015-01-12 10:30:00,49.55,49.62,49.53,49.59,88900.0,31.5715,31.6161,31.5588,31.597,88900.0
2015-01-12 10:40:00,49.59,49.65,49.57,49.64,46800.0,31.597,31.6352,31.5843,31.6289,46800.0
2015-01-12 10:50:00,49.63,49.65,49.59,49.64,39200.0,31.6225,31.6352,31.597,31.6289,39200.0
2015-01-12 11:00:00,49.65,49.69,49.61,49.62,43800.0,31.6352,31.6607,31.6098,31.6161,43800.0
2015-01-12 11:10:00,49.62,49.65,49.57,49.63,87000.0,31.6161,31.6352,31.5843,31.6225,87000.0
2015-01-12 11:20:00,49.63,49.66,49.57,49.59,104100.0,31.6225,31.6416,31.5843,31.597,104100.0
2015-01-12 11:30:00,49.59,49.62,49.57,49.59,52700.0,31.597,31.6161,31.5843,31.597,52700.0
2015-01-12 11:40:00,49.59,49.59,49.44,49.47,122000.0,31.597,31.597,31.5014,31.5206,122000.0
2015-01-12 11:50:00,49.47,49.54,49.45,49.52,83900.0,31.5206,31.5652,31.5078,31.5524,83900.0
2015-01-12 12:00:00,49.53,49.58,49.52,49.56,27100.0,31.5588,31.5906,31.5524,31.5779,27100.0
2015-01-12 12:10:00,49.55,49.59,49.48,49.52,45700.0,31.5715,31.597,31.5269,31.5524,45700.0
2015-01-12 12:20:00,49.52,49.64,49.52,49.63,54900.0,31.5524,31.6289,31.5524,31.6225,54900.0
2015-01-12 12:30:00,49.63,49.67,49.61,49.65,66100.0,31.6225,31.648,31.6098,31.6352,66100.0
2015-01-12 12:40:00,49.64,49.65,49.59,49.64,181200.0,31.6289,31.6352,31.597,31.6289,181200.0
2015-01-12 12:50:00,49.64,49.64,49.55,49.59,35600.0,31.6289,31.6289,31.5715,31.597,35600.0
2015-01-12 13:00:00,49.59,49.62,49.53,49.56,47600.0,31.597,31.6161,31.5588,31.5779,47600.0
2015-01-12 13:10:00,49.56,49.6,49.53,49.57,35000.0,31.5779,31.6034,31.5588,31.5843,35000.0
2015-01-12 13:20:00,49.57,49.57,49.53,49.53,38100.0,31.5843,31.5843,31.5588,31.5588,38100.0
2015-01-12 13:30:00,49.54,49.58,49.5,49.58,100000.0,31.5652,31.5906,31.5397,31.5906,100000.0
2015-01-12 13:40:00,49.57,49.62,49.54,49.6,50000.0,31.5843,31.6161,31.5652,31.6034,50000.0
2015-01-12 13:50:00,49.61,49.62,49.59,49.59,44700.0,31.6098,31.6161,31.597,31.597,44700.0
2015-01-12 14:00:00,49.6,49.63,49.56,49.59,61900.0,31.6034,31.6225,31.5779,31.597,61900.0
2015-01-12 14:10:00,49.59,49.62,49.56,49.58,82300.0,31.597,31.6161,31.5779,31.5906,82300.0
2015-01-12 14:20:00,49.57,49.59,49.53,49.56,69300.0,31.5843,31.597,31.5588,31.5779,69300.0
2015-01-12 14:30:00,49.57,49.6,49.54,49.57,49600.0,31.5843,31.6034,31.5652,31.5843,49600.0
2015-01-12 14:40:00,49.58,49.61,49.56,49.59,93900.0,31.5906,31.6098,31.5779,31.597,93900.0
2015-01-12 14:50:00,49.59,49.67,49.58,49.66,162000.0,31.597,31.648,31.5906,31.6416,162000.0
2015-01-12 15:00:00,49.68,49.75,49.67,49.72,90700.0,31.6544,31.699,31.648,31.6798,90700.0
2015-01-12 15:10:00,49.73,49.79,49.71,49.76,84300.0,31.6862,31.7244,31.6735,31.7053,84300.0
2015-01-12 15:20:00,49.76,49.78,49.69,49.72,63300.0,31.7053,31.7181,31.6607,31.6798,63300.0
2015-01-12 15:30:00,49.72,49.73,49.64,49.7,106800.0,31.6798,31.6862,31.6289,31.6671,106800.0
2015-01-12 15:40:00,49.71,49.84,49.71,49.79,246800.0,31.6735,31.7563,31.6735,31.7244,246800.0
2015-01-12 15:50:00,49.78,49.79,49.68,49.71,254500.0,31.7181,31.7244,31.6544,31.6735,254500.0
2015-01-13 09:30:00,50.01,50.35,49.98,50.28,177400.0,31.8646,32.0813,31.8455,32.0367,177400.0
2015-01-13 09:40:00,50.28,50.5,50.28,50.45,152600.0,32.0367,32.1768,32.0367,32.145,152600.0
2015-01-13 09:50:00,50.45,50.49,50.38,50.41,67700.0,32.145,32.1705,32.1004,32.1195,67700.0
2015-01-13 10:00:00,50.41,50.46,50.32,50.34,115800.0,32.1195,32.1513,32.0621,32.0749,115800.0
2015-01-13 10:10:00,50.33,50.37,50.23,50.26,254700.0,32.0685,32.094,32.0048,32.0239,254700.0
2015-01-13 10:20:00,50.26,50.33,50.21,50.23,77000.0,32.0239,32.0685,31.9921,32.0048,77000.0
2015-01-13 10:30:00,50.24,50.32,50.22,50.32,42100.0,32.0112,32.0621,31.9984,32.0621,42100.0
2015-01-13 10:40:00,50.32,50.44,50.3,50.36,61600.0,32.0621,32.1386,32.0494,32.0876,61600.0
2015-01-13 10:50:00,50.37,50.44,50.34,50.36,37500.0,32.094,32.1386,32.0749,32.0876,37500.0
2015-01-13 11:00:00,50.36,50.37,50.24,50.24,60100.0,32.0876,32.094,32.0112,32.0112,60100.0
2015-01-13 11:10:00,50.24,50.34,50.22,50.32,76500.0,32.0112,32.0749,31.9984,32.0621,76500.0
2015-01-13 11:20:00,50.32,50.42,50.29,50.4,64800.0,32.0621,32.1259,32.043,32.1131,64800.0
2015-01-13 11:30:00,50.4,50.45,50.35,50.37,75300.0,32.1131,32.145,32.0813,32.094,75300.0
2015-01-13 11:40:00,50.38,50.49,50.37,50.47,102900.0,32.1004,32.1705,32.094,32.1577,102900.0
2015-01-13 11:50:00,50.48,50.5,50.37,50.4,63700.0,32.1641,32.1768,32.094,32.1131,63700.0
2015-01-13 12:00:00,50.4,50.42,50.34,50.37,57000.0,32.1131,32.1259,32.0749,32.094,57000.0
2015-01-13 12:10:00,50.38,50.39,50.33,50.37,55000.0,32.1004,32.1067,32.0685,32.094,55000.0
2015-01-13 12:20:00,50.37,50.38,50.17,50.2,232900.0,32.094,32.1004,31.9666,31.9857,232900.0
2015-01-13 12:30:00,50.19,50.2,50.08,50.08,102100.0,31.9793,31.9857,31.9092,31.9092,102100.0
2015-01-13 12:40:00,50.08,50.1,50.02,50.1,94600.0,31.9092,31.922,31.871,31.922,94600.0
2015-01-13 12:50:00,50.1,50.15,50.08,50.14,24000.0,31.922,31.9538,31.9092,31.9475,24000.0
2015-01-13 13:00:00,50.14,50.17,50.12,50.12,17700.0,31.9475,31.9666,31.9347,31.9347,17700.0
2015-01-13 13:10:00,50.13,50.14,50.07,50.07,52600.0,31.9411,31.9475,31.9029,31.9029,52600.0
2015-01-13 13:20:00,50.07,50.07,49.92,49.97,107500.0,31.9029,31.9029,31.8073,31.8391,107500.0
2015-01-13 13:30:00,49.97,50.0,49.88,49.88,142900.0,31.8391,31.8583,31.7818,31.7818,142900.0
2015-01-13 13:40:00,49.88,49.89,49.8,49.86,147000.0,31.7818,31.7882,31.7308,31.769,147000.0
2015-01-13 13:50:00,49.85,49.86,49.64,49.76,136500.0,31.7627,31.769,31.6289,31.7053,136500.0
2015-01-13 14:00:00,49.76,49.76,49.65,49.72,171300.0,31.7053,31.7053,31.6352,31.6798,171300.0
2015-01-13 14:10:00,49.73,49.75,49.57,49.64,154200.0,31.6862,31.699,31.5843,31.6289,154200.0
2015-01-13 14:20:00,49.64,49.68,49.6,49.61,142100.0,31.6289,31.6544,31.6034,31.6098,142100.0
2015-01-13 14:30:00,49.62,49.73,49.61,49.73,111300.0,31.6161,31.6862,31.6098,31.6862,111300.0
2015-01-13 14:40:00,49.74,49.75,49.63,49.66,104000.0,31.6926,31.699,31.6225,31.6416,104000.0
2015-01-13 14:50:00,49.66,49.71,49.55,49.55,128400.0,31.6416,31.6735,31.5715,31.5715,128400.0
2015-01-13 15:00:00,49.54,49.6,49.52,49.55,119800.0,31.5652,31.6034,31.5524,31.5715,119800.0
2015-01-13 15:10:00,49.55,49.7,49.54,49.66,184400.0,31.5715,31.6671,31.5652,31.6416,184400.0
2015-01-13 15:20:00,49.66,49.67,49.57,49.58,167900.0,31.6416,31.648,31.5843,31.5906,167900.0
2015-01-13 15:30:00,49.58,49.71,49.58,49.71,257900.0,31.5906,31.6735,31.5906,31.6735,257900.0
2015-01-13 15:40:00,49.71,49.74,49.61,49.64,417900.0,31.6735,31.6926,31.6098,31.6289,417900.0
2015-01-13 15:50:00,49.64,49.68,49.59,49.67,285900.0,31.6289,31.6544,31.597,31.648,285900.0
2015-01-14 09:30:00,49.7,49.83,49.43,49.51,206000.0,31.6671,31.7499,31.4951,31.546,206000.0
2015-01-14 09:40:00,49.53,49.71,49.45,49.68,155400.0,31.5588,31.6735,31.5078,31.6544,155400.0
2015-01-14 09:50:00,49.69,49.91,49.67,49.8,109300.0,31.6607,31.8009,31.648,31.7308,109300.0
2015-01-14 10:00:00,49.79,49.93,49.72,49.9,127600.0,31.7244,31.8137,31.6798,31.7945,127600.0
2015-01-14 10:10:00,49.89,49.96,49.8,49.82,86500.0,31.7882,31.8328,31.7308,31.7436,86500.0
2015-01-14 10:20:00,49.82,49.9,49.8,49.87,342100.0,31.7436,31.7945,31.7308,31.7754,342100.0
2015-01-14 10:30:00,49.87,49.92,49.82,49.83,149700.0,31.7754,31.8073,31.7436,31.7499,149700.0
2015-01-14 10:40:00,49.83,49.96,49.83,49.93,166300.0,31.7499,31.8328,31.7499,31.8137,166300.0
2015-01-14 10:50:00,49.92,49.96,49.88,49.94,58900.0,31.8073,31.8328,31.7818,31.82,58900.0
2015-01-14 11:00:00,49.94,49.95,49.83,49.88,127200.0,31.82,31.8264,31.7499,31.7818,127200.0
2015-01-14 11:10:00,49.88,49.9,49.84,49.87,141600.0,31.7818,31.7945,31.7563,31.7754,141600.0
2015-01-14 11:20:00,49.87,49.92,49.86,49.88,54200.0,31.7754,31.8073,31.769,31.7818,54200.0
2015-01-14 11:30:00,49.88,49.91,49.81,49.91,81100.0,31.7818,31.8009,31.7372,31.8009,81100.0
2015-01-14 11:40:00,49.92,49.95,49.87,49.93,51800.0,31.8073,31.8264,31.7754,31.8137,51800.0
2015-01-14 11:50:00,49.93,49.95,49.87,49.92,64100.0,31.8137,31.8264,31.7754,31.8073,64100.0
2015-01-14 12:00:00,49.92,49.97,49.89,49.89,118000.0,31.8073,31.8391,31.7882,31.7882,118000.0
2015-01-14 12:10:00,49.89,49.9,49.8,49.82,42400.0,31.7882,31.7945,31.7308,31.7436,42400.0
2015-01-14 12:20:00,49.83,49.92,49.82,49.91,42500.0,31.7499,31.8073,31.7436,31.8009,42500.0
2015-01-14 12:30:00,49.91,49.94,49.86,49.88,38800.0,31.8009,31.82,31.769,31.7818,38800.0
2015-01-14 12:40:00,49.88,49.94,49.82,49.85,95500.0,31.7818,31.82,31.7436,31.7627,95500.0
2015-01-14 12:50:00,49.84,49.85,49.77,49.84,34300.0,31.7563,31.7627,31.7117,31.7563,34300.0
2015-01-14 13:00:00,49.84,49.89,49.79,49.8,46900.0,31.7563,31.7882,31.7244,31.7308,46900.0
2015-01-14 13:10:00,49.81,49.91,49.8,49.86,154400.0,31.7372,31.8009,31.7308,31.769,154400.0
2015-01-14 13:20:00,49.86,49.9,49.83,49.9,117800.0,31.769,31.7945,31.7499,31.7945,117800.0
2015-01-14 13:30:00,49.89,49.89,49.82,49.85,55900.0,31.7882,31.7882,31.7436,31.7627,55900.0
2015-01-14 13:40:00,49.84,49.85,49.77,49.81,222000.0,31.7563,31.7627,31.7117,31.7372,222000.0
2015-01-14 13:50:00,49.82,49.83,49.71,49.74,199600.0,31.7436,31.7499,31.6735,31.6926,199600.0
2015-01-14 14:00:00,49.75,49.8,49.72,49.73,117100.0,31.699,31.7308,31.6798,31.6862,117100.0
2015-01-14 14:10:00,49.73,49.86,49.71,49.86,186400.0,31.6862,31.769,31.6735,31.769,186400.0
2015-01-14 14:20:00,49.87,49.89,49.78,49.86,192900.0,31.7754,31.7882,31.7181,31.769,192900.0
2015-01-14 14:30:00,49.86,49.92,49.81,49.91,99400.0,31.769,31.8073,31.7372,31.8009,99400.0
2015-01-14 14:40:00,49.91,49.94,49.87,49.91,126900.0,31.8009,31.82,31.7754,31.8009,126900.0
2015-01-14 14:50:00,49.91,49.93,49.86,49.9,86100.0,31.8009,31.8137,31.769,31.7945,86100.0
2015-01-14 15:00:00,49.9,49.97,49.89,49.92,85100.0,31.7945,31.8391,31.7882,31.8073,85100.0
2015-01-14 15:10:00,49.93,50.02,49.88,49.99,115300.0,31.8137,31.871,31.7818,31.8519,115300.0
2015-01-14 15:20:00,49.99,50.01,49.96,50.01,209200.0,31.8519,31.8646,31.8328,31.8646,209200.0
2015-01-14 15:30:00,50.01,50.03,49.92,50.01,184600.0,31.8646,31.8774,31.8073,31.8646,184600.0
2015-01-14 15:40:00,50.02,50.13,50.01,50.09,343700.0,31.871,31.9411,31.8646,31.9156,343700.0
2015-01-14 15:50:00,50.09,50.2,50.06,50.18,611200.0,31.9156,31.9857,31.8965,31.9729,611200.0
2015-01-15 09:30:00,50.41,50.52,50.12,50.43,199500.0,32.1195,32.1896,31.9347,32.1322,199500.0
2015-01-15 09:40:00,50.43,50.61,50.33,50.57,231300.0,32.1322,32.2469,32.0685,32.2214,231300.0
2015-01-15 09:50:00,50.58,50.69,50.53,50.68,256300.0,32.2278,32.2979,32.1959,32.2915,256300.0
2015-01-15 10:00:00,50.68,50.68,50.56,50.62,173800.0,32.2915,32.2915,32.2151,32.2533,173800.0
2015-01-15 10:10:00,50.63,50.63,50.49,50.55,101600.0,32.2597,32.2597,32.1705,32.2087,101600.0
2015-01-15 10:20:00,50.55,50.62,50.54,50.59,67600.0,32.2087,32.2533,32.2023,32.2342,67600.0
2015-01-15 10:30:00,50.59,50.72,50.55,50.6,138600.0,32.2342,32.317,32.2087,32.2406,138600.0
2015-01-15 10:40:00,50.58,50.58,50.47,50.53,179200.0,32.2278,32.2278,32.1577,32.1959,179200.0
2015-01-15 10:50:00,50.53,50.56,50.43,50.47,56800.0,32.1959,32.2151,32.1322,32.1577,56800.0
2015-01-15 11:00:00,50.47,50.49,50.35,50.41,73000.0,32.1577,32.1705,32.0813,32.1195,73000.0
2015-01-15 11:10:00,50.41,50.49,50.39,50.41,72500.0,32.1195,32.1705,32.1067,32.1195,72500.0
2015-01-15 11:20:00,50.41,50.42,50.35,50.35,49600.0,32.1195,32.1259,32.0813,32.0813,49600.0
2015-01-15 11:30:00,50.36,50.48,50.33,50.36,54900.0,32.0876,32.1641,32.0685,32.0876,54900.0
2015-01-15 11:40:00,50.36,50.5,50.34,50.47,44600.0,32.0876,32.1768,32.0749,32.1577,44600.0
2015-01-15 11:50:00,50.48,50.5,50.41,50.46,47300.0,32.1641,32.1768,32.1195,32.1513,47300.0
2015-01-15 12:00:00,50.46,50.47,50.41,50.44,38800.0,32.1513,32.1577,32.1195,32.1386,38800.0
2015-01-15 12:10:00,50.43,50.46,50.37,50.38,34100.0,32.1322,32.1513,32.094,32.1004,34100.0
2015-01-15 12:20:00,50.38,50.45,50.36,50.43,55300.0,32.1004,32.145,32.0876,32.1322,55300.0
2015-01-15 12:30:00,50.43,50.44,50.36,50.4,57600.0,32.1322,32.1386,32.0876,32.1131,57600.0
2015-01-15 12:40:00,50.39,50.42,50.33,50.37,53200.0,32.1067,32.1259,32.0685,32.094,53200.0
2015-01-15 12:50:00,50.36,50.45,50.33,50.44,124400.0,32.0876,32.145,32.0685,32.1386,124400.0
2015-01-15 13:00:00,50.44,50.49,50.4,50.46,42000.0,32.1386,32.1705,32.1131,32.1513,42000.0
2015-01-15 13:10:00,50.47,50.54,50.46,50.52,89300.0,32.1577,32.2023,32.1513,32.1896,89300.0
2015-01-15 13:20:00,50.52,50.53,50.43,50.45,52000.0,32.1896,32.1959,32.1322,32.145,52000.0
2015-01-15 13:30:00,50.44,50.46,50.4,50.41,35200.0,32.1386,32.1513,32.1131,32.1195,35200.0
2015-01-15 13:40:00,50.41,50.53,50.4,50.52,71400.0,32.1195,32.1959,32.1131,32.1896,71400.0
2015-01-15 13:50:00,50.52,50.58,50.51,50.51,205200.0,32.1896,32.2278,32.1832,32.1832,205200.0
2015-01-15 14:00:00,50.51,50.65,50.5,50.61,151600.0,32.1832,32.2724,32.1768,32.2469,151600.0
2015-01-15 14:10:00,50.6,50.67,50.56,50.62,57600.0,32.2406,32.2852,32.2151,32.2533,57600.0
2015-01-15 14:20:00,50.62,50.62,50.56,50.58,47400.0,32.2533,32.2533,32.2151,32.2278,47400.0
2015-01-15 14:30:00,50.57,50.68,50.55,50.66,57400.0,32.2214,32.2915,32.2087,32.2788,57400.0
2015-01-15 14:40:00,50.67,50.68,50.62,50.62,215300.0,32.2852,32.2915,32.2533,32.2533,215300.0
2015-01-15 14:50:00,50.62,50.75,50.61,50.71,110200.0,32.2533,32.3361,32.2469,32.3106,110200.0
2015-01-15 15:00:00,50.71,50.79,50.71,50.74,143400.0,32.3106,32.3616,32.3106,32.3298,143400.0
2015-01-15 15:10:00,50.75,50.75,50.67,50.74,132000.0,32.3361,32.3361,32.2852,32.3298,132000.0
2015-01-15 15:20:00,50.74,50.79,50.71,50.78,212500.0,32.3298,32.3616,32.3106,32.3552,212500.0
2015-01-15 15:30:00,50.78,50.88,50.75,50.81,236800.0,32.3552,32.419,32.3361,32.3744,236800.0
2015-01-15 15:40:00,50.8,50.86,50.78,50.84,467400.0,32.368,32.4062,32.3552,32.3935,467400.0
2015-01-15 15:50:00,50.84,50.85,50.76,50.79,484700.0,32.3935,32.3998,32.3425,32.3616,484700.0
2015-01-16 09:30:00,50.68,50.99,50.68,50.85,453900.0,32.2915,32.489,32.2915,32.3998,453900.0
2015-01-16 09:40:00,50.85,50.9,50.74,50.8,117700.0,32.3998,32.4317,32.3298,32.368,117700.0
2015-01-16 09:50:00,50.8,50.82,50.62,50.68,57300.0,32.368,32.3807,32.2533,32.2915,57300.0
2015-01-16 10:00:00,50.69,50.82,50.68,50.7,124600.0,32.2979,32.3807,32.2915,32.3043,124600.0
2015-01-16 10:10:00,50.69,50.72,50.62,50.71,113300.0,32.2979,32.317,32.2533,32.3106,113300.0
2015-01-16 10:20:00,50.68,50.8,50.68,50.78,229500.0,32.2915,32.368,32.2915,32.3552,229500.0
2015-01-16 10:30:00,50.78,50.9,50.76,50.85,166300.0,32.3552,32.4317,32.3425,32.3998,166300.0
2015-01-16 10:40:00,50.85,50.9,50.8,50.81,114100.0,32.3998,32.4317,32.368,32.3744,114100.0
2015-01-16 10:50:00,50.81,50.99,50.76,50.98,160800.0,32.3744,32.489,32.3425,32.4827,160800.0
2015-01-16 11:00:00,50.97,50.98,50.88,50.94,90000.0,32.4763,32.4827,32.419,32.4572,90000.0
2015-01-16 11:10:00,50.94,50.96,50.87,50.94,54300.0,32.4572,32.4699,32.4126,32.4572,54300.0
2015-01-16 11:20:00,50.95,50.99,50.92,50.95,78900.0,32.4636,32.489,32.4444,32.4636,78900.0
2015-01-16 11:30:00,50.95,50.96,50.91,50.95,70400.0,32.4636,32.4699,32.4381,32.4636,70400.0
2015-01-16 11:40:00,50.95,51.0,50.94,50.96,97000.0,32.4636,32.4954,32.4572,32.4699,97000.0
2015-01-16 11:50:00,50.95,50.96,50.87,50.88,65400.0,32.4636,32.4699,32.4126,32.419,65400.0
2015-01-16 12:00:00,50.88,50.92,50.88,50.89,78200.0,32.419,32.4444,32.419,32.4253,78200.0
2015-01-16 12:10:00,50.88,50.91,50.87,50.87,53500.0,32.419,32.4381,32.4126,32.4126,53500.0
2015-01-16 12:20:00,50.87,50.92,50.87,50.92,63100.0,32.4126,32.4444,32.4126,32.4444,63100.0
2015-01-16 12:30:00,50.91,50.92,50.89,50.9,133600.0,32.4381,32.4444,32.4253,32.4317,133600.0
2015-01-16 12:40:00,50.91,50.99,50.9,50.96,64200.0,32.4381,32.489,32.4317,32.4699,64200.0
2015-01-16 12:50:00,50.96,51.07,50.96,51.01,240900.0,32.4699,32.54,32.4699,32.5018,240900.0
2015-01-16 13:00:00,51.0,51.05,50.96,51.04,69100.0,32.4954,32.5273,32.4699,32.5209,69100.0
2015-01-16 13:10:00,51.04,51.07,50.99,51.0,51300.0,32.5209,32.54,32.489,32.4954,51300.0
2015-01-16 13:20:00,50.99,51.02,50.97,50.99,52600.0,32.489,32.5082,32.4763,32.489,52600.0
2015-01-16 13:30:00,50.99,51.03,50.96,51.02,70500.0,32.489,32.5145,32.4699,32.5082,70500.0
2015-01-16 13:40:00,51.01,51.08,51.0,51.08,113300.0,32.5018,32.5464,32.4954,32.5464,113300.0
2015-01-16 13:50:00,51.08,51.17,51.07,51.16,131800.0,32.5464,32.6037,32.54,32.5974,131800.0
2015-01-16 14:00:00,51.17,51.19,51.14,51.15,92100.0,32.6037,32.6165,32.5846,32.591,92100.0
2015-01-16 14:10:00,51.14,51.18,51.13,51.16,86900.0,32.5846,32.6101,32.5782,32.5974,86900.0
2015-01-16 14:20:00,51.16,51.17,51.13,51.16,73200.0,32.5974,32.6037,32.5782,32.5974,73200.0
2015-01-16 14:30:00,51.15,51.16,51.01,51.05,132300.0,32.591,32.5974,32.5018,32.5273,132300.0
2015-01-16 14:40:00,51.04,51.07,50.94,50.95,96200.0,32.5209,32.54,32.4572,32.4636,96200.0
2015-01-16 14:50:00,50.95,50.99,50.92,50.96,99900.0,32.4636,32.489,32.4444,32.4699,99900.0
2015-01-16 15:00:00,50.95,50.98,50.92,50.96,105400.0,32.4636,32.4827,32.4444,32.4699,105400.0
2015-01-16 15:10:00,50.96,51.04,50.92,51.02,130100.0,32.4699,32.5209,32.4444,32.5082,130100.0
2015-01-16 15:20:00,51.02,51.09,51.02,51.06,136400.0,32.5082,32.5528,32.5082,32.5336,136400.0
2015-01-16 15:30:00,51.05,51.18,51.05,51.18,159700.0,32.5273,32.6101,32.5273,32.6101,159700.0
2015-01-16 15:40:00,51.18,51.3,51.13,51.27,251500.0,32.6101,32.6866,32.5782,32.6675,251500.0
2015-01-16 15:50:00,51.28,51.39,51.26,51.33,494000.0,32.6738,32.7439,32.6611,32.7057,494000.0
2015-01-20 09:30:00,51.4,51.57,51.35,51.51,221900.0,32.7503,32.8586,32.7184,32.8204,221900.0
2015-01-20 09:40:00,51.51,51.67,51.44,51.6,138100.0,32.8204,32.9223,32.7758,32.8777,138100.0
2015-01-20 09:50:00,51.6,51.61,51.39,51.45,129600.0,32.8777,32.8841,32.7439,32.7821,129600.0
2015-01-20 10:00:00,51.44,51.49,51.35,51.43,166500.0,32.7758,32.8076,32.7184,32.7694,166500.0
2015-01-20 10:10:00,51.43,51.58,51.42,51.52,123700.0,32.7694,32.865,32.763,32.8267,123700.0
2015-01-20 10:20:00,51.52,51.67,51.47,51.65,101900.0,32.8267,32.9223,32.7949,32.9096,101900.0
2015-01-20 10:30:00,51.66,51.68,51.48,51.48,96800.0,32.9159,32.9287,32.8013,32.8013,96800.0
2015-01-20 10:40:00,51.48,51.51,51.37,51.51,124500.0,32.8013,32.8204,32.7312,32.8204,124500.0
2015-01-20 10:50:00,51.51,51.51,51.41,51.45,76900.0,32.8204,32.8204,32.7567,32.7821,76900.0
2015-01-20 11:00:00,51.45,51.51,51.4,51.48,95000.0,32.7821,32.8204,32.7503,32.8013,95000.0
2015-01-20 11:10:00,51.48,51.48,51.38,51.47,56600.0,32.8013,32.8013,32.7375,32.7949,56600.0
2015-01-20 11:20:00,51.47,51.6,51.47,51.6,86300.0,32.7949,32.8777,32.7949,32.8777,86300.0
2015-01-20 11:30:00,51.59,51.62,51.5,51.54,62700.0,32.8713,32.8905,32.814,32.8395,62700.0
2015-01-20 11:40:00,51.54,51.54,51.4,51.41,75300.0,32.8395,32.8395,32.7503,32.7567,75300.0
2015-01-20 11:50:00,51.4,51.42,51.35,51.36,56900.0,32.7503,32.763,32.7184,32.7248,56900.0
2015-01-20 12:00:00,51.36,51.37,51.27,51.31,60900.0,32.7248,32.7312,32.6675,32.6929,60900.0
2015-01-20 12:10:00,51.31,51.31,51.21,51.29,71800.0,32.6929,32.6929,32.6292,32.6802,71800.0
2015-01-20 12:20:00,51.3,51.32,51.24,51.3,44500.0,32.6866,32.6993,32.6483,32.6866,44500.0
2015-01-20 12:30:00,51.3,51.32,51.2,51.26,49900.0,32.6866,32.6993,32.6228,32.6611,49900.0
2015-01-20 12:40:00,51.26,51.28,51.24,51.28,47700.0,32.6611,32.6738,32.6483,32.6738,47700.0
2015-01-20 12:50:00,51.28,51.29,51.17,51.2,52300.0,32.6738,32.6802,32.6037,32.6228,52300.0
2015-01-20 13:00:00,51.19,51.24,51.17,51.22,50100.0,32.6165,32.6483,32.6037,32.6356,50100.0
2015-01-20 13:10:00,51.22,51.27,51.2,51.22,34700.0,32.6356,32.6675,32.6228,32.6356,34700.0
2015-01-20 13:20:00,51.21,51.31,51.21,51.29,39100.0,32.6292,32.6929,32.6292,32.6802,39100.0
2015-01-20 13:30:00,51.29,51.33,51.28,51.29,37800.0,32.6802,32.7057,32.6738,32.6802,37800.0
2015-01-20 13:40:00,51.29,51.3,51.24,51.28,46800.0,32.6802,32.6866,32.6483,32.6738,46800.0
2015-01-20 13:50:00,51.28,51.32,51.27,51.28,38100.0,32.6738,32.6993,32.6675,32.6738,38100.0
2015-01-20 14:00:00,51.27,51.37,51.26,51.36,59400.0,32.6675,32.7312,32.6611,32.7248,59400.0
2015-01-20 14:10:00,51.35,51.35,51.26,51.28,41800.0,32.7184,32.7184,32.6611,32.6738,41800.0
2015-01-20 14:20:00,51.28,51.35,51.27,51.32,39100.0,32.6738,32.7184,32.6675,32.6993,39100.0
2015-01-20 14:30:00,51.33,51.46,51.33,51.44,56700.0,32.7057,32.7885,32.7057,32.7758,56700.0
2015-01-20 14:40:00,51.44,51.48,51.41,51.44,64400.0,32.7758,32.8013,32.7567,32.7758,64400.0
2015-01-20 14:50:00,51.44,51.48,51.42,51.47,53100.0,32.7758,32.8013,32.763,32.7949,53100.0
2015-01-20 15:00:00,51.47,51.52,51.44,51.51,59200.0,32.7949,32.8267,32.7758,32.8204,59200.0
2015-01-20 15:10:00,51.51,51.58,51.48,51.58,76100.0,32.8204,32.865,32.8013,32.865,76100.0
2015-01-20 15:20:00,51.58,51.63,51.54,51.62,90400.0,32.865,32.8968,32.8395,32.8905,90400.0
2015-01-20 15:30:00,51.62,51.64,51.55,51.58,103800.0,32.8905,32.9032,32.8459,32.865,103800.0
2015-01-20 15:40:00,51.59,51.64,51.58,51.61,140500.0,32.8713,32.9032,32.865,32.8841,140500.0
2015-01-20 15:50:00,51.6,51.67,51.58,51.66,429300.0,32.8777,32.9223,32.865,32.9159,429300.0
2015-01-21 09:30:00,51.47,51.75,51.19,51.72,139200.0,32.7949,32.9733,32.6165,32.9542,139200.0
2015-01-21 09:40:00,51.72,51.75,51.37,51.47,220600.0,32.9542,32.9733,32.7312,32.7949,220600.0
2015-01-21 09:50:00,51.48,51.62,51.45,51.51,102800.0,32.8013,32.8905,32.7821,32.8204,102800.0
2015-01-21 10:00:00,51.51,51.62,51.47,51.49,127500.0,32.8204,32.8905,32.7949,32.8076,127500.0
2015-01-21 10:10:00,51.47,51.6,51.43,51.6,100000.0,32.7949,32.8777,32.7694,32.8777,100000.0
2015-01-21 10:20:00,51.59,51.66,51.56,51.62,77800.0,32.8713,32.9159,32.8522,32.8905,77800.0
2015-01-21 10:30:00,51.62,51.64,51.5,51.52,84500.0,32.8905,32.9032,32.814,32.8267,84500.0
2015-01-21 10:40:00,51.51,51.77,51.5,51.77,98300.0,32.8204,32.986,32.814,32.986,98300.0
2015-01-21 10:50:00,51.77,51.82,51.69,51.72,110300.0,32.986,33.0179,32.9351,32.9542,110300.0
2015-01-21 11:00:00,51.72,51.76,51.69,51.69,79700.0,32.9542,32.9797,32.9351,32.9351,79700.0
2015-01-21 11:10:00,51.7,51.76,51.67,51.75,61500.0,32.9414,32.9797,32.9223,32.9733,61500.0
2015-01-21 11:20:00,51.75,51.76,51.71,51.76,55200.0,32.9733,32.9797,32.9478,32.9797,55200.0
2015-01-21 11:30:00,51.76,51.82,51.73,51.79,57600.0,32.9797,33.0179,32.9605,32.9988,57600.0
2015-01-21 11:40:00,51.79,51.85,51.78,51.85,59200.0,32.9988,33.037,32.9924,33.037,59200.0
2015-01-21 11:50:00,51.85,51.91,51.85,51.86,60300.0,33.037,33.0752,33.037,33.0434,60300.0
2015-01-21 12:00:00,51.86,51.92,51.83,51.84,83200.0,33.0434,33.0816,33.0243,33.0306,83200.0
2015-01-21 12:10:00,51.84,51.87,51.79,51.8,50100.0,33.0306,33.0498,32.9988,33.0051,50100.0
2015-01-21 12:20:00,51.8,51.83,51.72,51.77,52500.0,33.0051,33.0243,32.9542,32.986,52500.0
2015-01-21 12:30:00,51.77,51.79,51.66,51.67,81400.0,32.986,32.9988,32.9159,32.9223,81400.0
2015-01-21 12:40:00,51.67,51.75,51.66,51.73,55400.0,32.9223,32.9733,32.9159,32.9605,55400.0
2015-01-21 12:50:00,51.73,51.73,51.63,51.65,60300.0,32.9605,32.9605,32.8968,32.9096,60300.0
2015-01-21 13:00:00,51.66,51.72,51.6,51.69,61400.0,32.9159,32.9542,32.8777,32.9351,61400.0
2015-01-21 13:10:00,51.69,51.75,51.65,51.75,50300.0,32.9351,32.9733,32.9096,32.9733,50300.0
2015-01-21 13:20:00,51.76,51.78,51.61,51.63,53000.0,32.9797,32.9924,32.8841,32.8968,53000.0
2015-01-21 13:30:00,51.63,51.65,51.6,51.64,49000.0,32.8968,32.9096,32.8777,32.9032,49000.0
2015-01-21 13:40:00,51.64,51.76,51.62,51.69,61700.0,32.9032,32.9797,32.8905,32.9351,61700.0
2015-01-21 13:50:00,51.7,51.74,51.67,51.68,71700.0,32.9414,32.9669,32.9223,32.9287,71700.0
2015-01-21 14:00:00,51.68,51.75,51.62,51.67,121400.0,32.9287,32.9733,32.8905,32.9223,121400.0
2015-01-21 14:10:00,51.67,51.69,51.63,51.64,141400.0,32.9223,32.9351,32.8968,32.9032,141400.0
2015-01-21 14:20:00,51.65,51.72,51.64,51.71,88500.0,32.9096,32.9542,32.9032,32.9478,88500.0
2015-01-21 14:30:00,51.72,51.73,51.66,51.67,84900.0,32.9542,32.9605,32.9159,32.9223,84900.0
2015-01-21 14:40:00,51.66,51.78,51.63,51.77,73700.0,32.9159,32.9924,32.8968,32.986,73700.0
2015-01-21 14:50:00,51.78,51.79,51.74,51.77,76300.0,32.9924,32.9988,32.9669,32.986,76300.0
2015-01-21 15:00:00,51.77,51.79,51.74,51.75,91900.0,32.986,32.9988,32.9669,32.9733,91900.0
2015-01-21 15:10:00,51.74,51.87,51.73,51.86,137900.0,32.9669,33.0498,32.9605,33.0434,137900.0
2015-01-21 15:20:00,51.87,51.93,51.85,51.93,138000.0,33.0498,33.088,33.037,33.088,138000.0
2015-01-21 15:30:00,51.93,51.99,51.92,51.99,204000.0,33.088,33.1262,33.0816,33.1262,204000.0
2015-01-21 15:40:00,51.99,52.04,51.92,52.03,376200.0,33.1262,33.1581,33.0816,33.1517,376200.0
2015-01-21 15:50:00,52.04,52.09,52.01,52.02,351300.0,33.1581,33.1899,33.139,33.1453,351300.0
2015-01-22 09:30:00,52.0,52.19,51.89,51.97,265700.0,33.1326,33.2536,33.0625,33.1135,265700.0
2015-01-22 09:40:00,51.97,51.99,51.77,51.92,149700.0,33.1135,33.1262,32.986,33.0816,149700.0
2015-01-22 09:50:00,51.92,52.02,51.87,51.94,75400.0,33.0816,33.1453,33.0498,33.0944,75400.0
2015-01-22 10:00:00,51.93,52.02,51.88,51.89,122400.0,33.088,33.1453,33.0561,33.0625,122400.0
2015-01-22 10:10:00,51.88,52.03,51.87,52.0,84900.0,33.0561,33.1517,33.0498,33.1326,84900.0
2015-01-22 10:20:00,52.0,52.11,52.0,52.08,84000.0,33.1326,33.2027,33.1326,33.1836,84000.0
2015-01-22 10:30:00,52.08,52.09,51.92,51.98,98600.0,33.1836,33.1899,33.0816,33.1198,98600.0
2015-01-22 10:40:00,51.98,52.13,51.97,52.1,129900.0,33.1198,33.2154,33.1135,33.1963,129900.0
2015-01-22 10:50:00,52.11,52.26,52.09,52.14,109400.0,33.2027,33.2982,33.1899,33.2218,109400.0
2015-01-22 11:00:00,52.14,52.15,52.02,52.08,140500.0,33.2218,33.2282,33.1453,33.1836,140500.0
2015-01-22 11:10:00,52.07,52.08,51.83,51.85,155800.0,33.1772,33.1836,33.0243,33.037,155800.0
2015-01-22 11:20:00,51.85,51.96,51.84,51.9,61100.0,33.037,33.1071,33.0306,33.0689,61100.0
2015-01-22 11:30:00,51.89,51.97,51.85,51.94,184600.0,33.0625,33.1135,33.037,33.0944,184600.0
2015-01-22 11:40:00,51.95,51.96,51.83,51.88,133300.0,33.1007,33.1071,33.0243,33.0561,133300.0
2015-01-22 11:50:00,51.89,51.89,51.79,51.83,70200.0,33.0625,33.0625,32.9988,33.0243,70200.0
2015-01-22 12:00:00,51.83,51.87,51.65,51.81,155600.0,33.0243,33.0498,32.9096,33.0115,155600.0
2015-01-22 12:10:00,51.82,51.84,51.69,51.73,68000.0,33.0179,33.0306,32.9351,32.9605,68000.0
2015-01-22 12:20:00,51.73,51.82,51.69,51.76,48500.0,32.9605,33.0179,32.9351,32.9797,48500.0
2015-01-22 12:30:00,51.77,51.8,51.69,51.72,58500.0,32.986,33.0051,32.9351,32.9542,58500.0
2015-01-22 12:40:00,51.73,51.82,51.7,51.82,42200.0,32.9605,33.0179,32.9414,33.0179,42200.0
2015-01-22 12:50:00,51.82,51.82,51.72,51.75,37500.0,33.0179,33.0179,32.9542,32.9733,37500.0
2015-01-22 13:00:00,51.75,51.84,51.75,51.83,40800.0,32.9733,33.0306,32.9733,33.0243,40800.0
2015-01-22 13:10:00,51.82,51.88,51.79,51.87,42200.0,33.0179,33.0561,32.9988,33.0498,42200.0
2015-01-22 13:20:00,51.87,51.93,51.85,51.89,42300.0,33.0498,33.088,33.037,33.0625,42300.0
2015-01-22 13:30:00,51.89,51.92,51.86,51.88,60400.0,33.0625,33.0816,33.0434,33.0561,60400.0
2015-01-22 13:40:00,51.88,52.01,51.86,51.92,120300.0,33.0561,33.139,33.0434,33.0816,120300.0
2015-01-22 13:50:00,51.92,52.02,51.92,52.02,94100.0,33.0816,33.1453,33.0816,33.1453,94100.0
2015-01-22 14:00:00,52.01,52.02,51.91,51.93,138800.0,33.139,33.1453,33.0752,33.088,138800.0
2015-01-22 14:10:00,51.93,51.98,51.88,51.91,64300.0,33.088,33.1198,33.0561,33.0752,64300.0
2015-01-22 14:20:00,51.92,51.92,51.87,51.88,50200.0,33.0816,33.0816,33.0498,33.0561,50200.0
2015-01-22 14:30:00,51.89,51.97,51.89,51.92,76300.0,33.0625,33.1135,33.0625,33.0816,76300.0
2015-01-22 14:40:00,51.92,52.01,51.9,51.99,65300.0,33.0816,33.139,33.0689,33.1262,65300.0
2015-01-22 14:50:00,51.99,52.06,51.98,52.05,64700.0,33.1262,33.1708,33.1198,33.1644,64700.0
2015-01-22 15:00:00,52.05,52.09,52.04,52.07,79900.0,33.1644,33.1899,33.1581,33.1772,79900.0
2015-01-22 15:10:00,52.07,52.09,52.04,52.08,78400.0,33.1772,33.1899,33.1581,33.1836,78400.0
2015-01-22 15:20:00,52.07,52.1,52.03,52.1,138200.0,33.1772,33.1963,33.1517,33.1963,138200.0
2015-01-22 15:30:00,52.09,52.13,52.07,52.12,138800.0,33.1899,33.2154,33.1772,33.209,138800.0
2015-01-22 15:40:00,52.11,52.13,52.07,52.08,176400.0,33.2027,33.2154,33.1772,33.1836,176400.0
2015-01-22 15:50:00,52.07,52.14,52.05,52.13,326100.0,33.1772,33.2218,33.1644,33.2154,326100.0
2015-01-23 09:30:00,52.13,52.26,52.02,52.14,166700.0,33.2154,33.2982,33.1453,33.2218,166700.0
2015-01-23 09:40:00,52.15,52.29,52.15,52.28,65200.0,33.2282,33.3174,33.2282,33.311,65200.0
2015-01-23 09:50:00,52.28,52.28,52.14,52.15,106500.0,33.311,33.311,33.2218,33.2282,106500.0
2015-01-23 10:00:00,52.15,52.19,52.03,52.04,91000.0,33.2282,33.2536,33.1517,33.1581,91000.0
2015-01-23 10:10:00,52.03,52.2,52.03,52.2,90100.0,33.1517,33.26,33.1517,33.26,90100.0
2015-01-23 10:20:00,52.19,52.24,52.13,52.13,152500.0,33.2536,33.2855,33.2154,33.2154,152500.0
2015-01-23 10:30:00,52.13,52.14,52.01,52.04,126900.0,33.2154,33.2218,33.139,33.1581,126900.0
2015-01-23 10:40:00,52.04,52.15,52.01,52.13,251700.0,33.1581,33.2282,33.139,33.2154,251700.0
2015-01-23 10:50:00,52.13,52.27,52.13,52.22,68000.0,33.2154,33.3046,33.2154,33.2728,68000.0
2015-01-23 11:00:00,52.22,52.23,52.15,52.15,77800.0,33.2728,33.2791,33.2282,33.2282,77800.0
2015-01-23 11:10:00,52.16,52.2,52.09,52.19,103500.0,33.2345,33.26,33.1899,33.2536,103500.0
2015-01-23 11:20:00,52.2,52.2,52.18,52.2,52000.0,33.26,33.26,33.2473,33.26,52000.0
2015-01-23 11:30:00,52.19,52.2,52.11,52.14,71900.0,33.2536,33.26,33.2027,33.2218,71900.0
2015-01-23 11:40:00,52.14,52.15,52.04,52.05,63700.0,33.2218,33.2282,33.1581,33.1644,63700.0
2015-01-23 11:50:00,52.05,52.08,52.0,52.03,75800.0,33.1644,33.1836,33.1326,33.1517,75800.0
2015-01-23 12:00:00,52.04,52.08,52.03,52.07,60900.0,33.1581,33.1836,33.1517,33.1772,60900.0
2015-01-23 12:10:00,52.07,52.18,52.06,52.15,51400.0,33.1772,33.2473,33.1708,33.2282,51400.0
2015-01-23 12:20:00,52.16,52.23,52.15,52.22,53200.0,33.2345,33.2791,33.2282,33.2728,53200.0
2015-01-23 12:30:00,52.22,52.37,52.2,52.37,99100.0,33.2728,33.3683,33.26,33.3683,99100.0
2015-01-23 12:40:00,52.37,52.39,52.32,52.34,86900.0,33.3683,33.3811,33.3365,33.3492,86900.0
2015-01-23 12:50:00,52.34,52.36,52.3,52.33,73400.0,33.3492,33.362,33.3237,33.3428,73400.0
2015-01-23 13:00:00,52.34,52.39,52.3,52.39,50800.0,33.3492,33.3811,33.3237,33.3811,50800.0
2015-01-23 13:10:00,52.39,52.41,52.37,52.39,92800.0,33.3811,33.3938,33.3683,33.3811,92800.0
2015-01-23 13:20:00,52.39,52.47,52.39,52.47,55300.0,33.3811,33.432,33.3811,33.432,55300.0
2015-01-23 13:30:00,52.46,52.47,52.4,52.42,78900.0,33.4257,33.432,33.3874,33.4002,78900.0
2015-01-23 13:40:00,52.42,52.45,52.41,52.43,83400.0,33.4002,33.4193,33.3938,33.4066,83400.0
2015-01-23 13:50:00,52.43,52.44,52.38,52.39,66700.0,33.4066,33.4129,33.3747,33.3811,66700.0
2015-01-23 14:00:00,52.4,52.45,52.37,52.41,37800.0,33.3874,33.4193,33.3683,33.3938,37800.0
2015-01-23 14:10:00,52.41,52.42,52.33,52.34,50200.0,33.3938,33.4002,33.3428,33.3492,50200.0
2015-01-23 14:20:00,52.35,52.41,52.34,52.39,48900.0,33.3556,33.3938,33.3492,33.3811,48900.0
2015-01-23 14:30:00,52.39,52.4,52.34,52.36,66900.0,33.3811,33.3874,33.3492,33.362,66900.0
2015-01-23 14:40:00,52.35,52.37,52.28,52.3,63200.0,33.3556,33.3683,33.311,33.3237,63200.0
2015-01-23 14:50:00,52.31,52.34,52.29,52.29,48000.0,33.3301,33.3492,33.3174,33.3174,48000.0
2015-01-23 15:00:00,52.29,52.32,52.24,52.31,83800.0,33.3174,33.3365,33.2855,33.3301,83800.0
2015-01-23 15:10:00,52.3,52.34,52.28,52.33,65500.0,33.3237,33.3492,33.311,33.3428,65500.0
2015-01-23 15:20:00,52.33,52.33,52.28,52.31,87300.0,33.3428,33.3428,33.311,33.3301,87300.0
2015-01-23 15:30:00,52.3,52.3,52.23,52.23,85000.0,33.3237,33.3237,33.2791,33.2791,85000.0
2015-01-23 15:40:00,52.23,52.29,52.23,52.29,133400.0,33.2791,33.3174,33.2791,33.3174,133400.0
2015-01-23 15:50:00,52.29,52.29,52.18,52.22,319500.0,33.3174,33.3174,33.2473,33.2728,319500.0
2015-01-26 09:30:00,52.06,52.15,51.78,51.85,173900.0,33.1708,33.2282,32.9924,33.037,173900.0
2015-01-26 09:40:00,51.84,51.84,51.71,51.74,83200.0,33.0306,33.0306,32.9478,32.9669,83200.0
2015-01-26 09:50:00,51.74,51.81,51.68,51.71,104800.0,32.9669,33.0115,32.9287,32.9478,104800.0
2015-01-26 10:00:00,51.72,51.85,51.72,51.84,123200.0,32.9542,33.037,32.9542,33.0306,123200.0
2015-01-26 10:10:00,51.84,51.91,51.81,51.87,81300.0,33.0306,33.0752,33.0115,33.0498,81300.0
2015-01-26 10:20:00,51.87,51.9,51.83,51.88,78400.0,33.0498,33.0689,33.0243,33.0561,78400.0
2015-01-26 10:30:00,51.89,51.94,51.83,51.93,135300.0,33.0625,33.0944,33.0243,33.088,135300.0
2015-01-26 10:40:00,51.93,51.99,51.93,51.96,177500.0,33.088,33.1262,33.088,33.1071,177500.0
2015-01-26 10:50:00,51.95,52.05,51.95,52.01,127400.0,33.1007,33.1644,33.1007,33.139,127400.0
2015-01-26 11:00:00,52.01,52.04,51.95,52.03,61900.0,33.139,33.1581,33.1007,33.1517,61900.0
2015-01-26 11:10:00,52.04,52.07,52.01,52.07,45600.0,33.1581,33.1772,33.139,33.1772,45600.0
2015-01-26 11:20:00,52.06,52.11,52.03,52.1,109800.0,33.1708,33.2027,33.1517,33.1963,109800.0
2015-01-26 11:30:00,52.09,52.13,52.08,52.09,96700.0,33.1899,33.2154,33.1836,33.1899,96700.0
2015-01-26 11:40:00,52.09,52.15,52.07,52.14,64000.0,33.1899,33.2282,33.1772,33.2218,64000.0
2015-01-26 11:50:00,52.14,52.18,52.12,52.14,70700.0,33.2218,33.2473,33.209,33.2218,70700.0
2015-01-26 12:00:00,52.14,52.15,52.06,52.07,55400.0,33.2218,33.2282,33.1708,33.1772,55400.0
2015-01-26 12:10:00,52.07,52.09,52.0,52.01,39200.0,33.1772,33.1899,33.1326,33.139,39200.0
2015-01-26 12:20:00,52.01,52.04,51.98,52.04,106400.0,33.139,33.1581,33.1198,33.1581,106400.0
2015-01-26 12:30:00,52.04,52.06,51.95,51.95,83500.0,33.1581,33.1708,33.1007,33.1007,83500.0
2015-01-26 12:40:00,51.95,51.97,51.94,51.97,34800.0,33.1007,33.1135,33.0944,33.1135,34800.0
2015-01-26 12:50:00,51.96,52.01,51.95,51.95,48400.0,33.1071,33.139,33.1007,33.1007,48400.0
2015-01-26 13:00:00,51.94,51.94,51.89,51.92,47800.0,33.0944,33.0944,33.0625,33.0816,47800.0
2015-01-26 13:10:00,51.93,52.01,51.92,52.01,34000.0,33.088,33.139,33.0816,33.139,34000.0
2015-01-26 13:20:00,52.01,52.03,51.99,52.03,32700.0,33.139,33.1517,33.1262,33.1517,32700.0
2015-01-26 13:30:00,52.04,52.07,52.01,52.02,46600.0,33.1581,33.1772,33.139,33.1453,46600.0
2015-01-26 13:40:00,52.03,52.07,51.99,52.06,66700.0,33.1517,33.1772,33.1262,33.1708,66700.0
2015-01-26 13:50:00,52.06,52.09,52.04,52.05,73300.0,33.1708,33.1899,33.1581,33.1644,73300.0
2015-01-26 14:00:00,52.05,52.07,51.93,51.96,80400.0,33.1644,33.1772,33.088,33.1071,80400.0
2015-01-26 14:10:00,51.96,51.96,51.91,51.96,48400.0,33.1071,33.1071,33.0752,33.1071,48400.0
2015-01-26 14:20:00,51.95,52.01,51.94,52.01,56700.0,33.1007,33.139,33.0944,33.139,56700.0
2015-01-26 14:30:00,52.01,52.1,52.0,52.1,72500.0,33.139,33.1963,33.1326,33.1963,72500.0
2015-01-26 14:40:00,52.1,52.13,52.09,52.1,88600.0,33.1963,33.2154,33.1899,33.1963,88600.0
2015-01-26 14:50:00,52.1,52.1,52.04,52.04,57500.0,33.1963,33.1963,33.1581,33.1581,57500.0
2015-01-26 15:00:00,52.04,52.07,52.03,52.06,62500.0,33.1581,33.1772,33.1517,33.1708,62500.0
2015-01-26 15:10:00,52.07,52.08,52.02,52.03,82600.0,33.1772,33.1836,33.1453,33.1517,82600.0
2015-01-26 15:20:00,52.02,52.06,52.02,52.05,95400.0,33.1453,33.1708,33.1453,33.1644,95400.0
2015-01-26 15:30:00,52.05,52.1,52.03,52.09,91500.0,33.1644,33.1963,33.1517,33.1899,91500.0
2015-01-26 15:40:00,52.1,52.2,52.1,52.17,161000.0,33.1963,33.26,33.1963,33.2409,161000.0
2015-01-26 15:50:00,52.18,52.27,52.12,52.24,414900.0,33.2473,33.3046,33.209,33.2855,414900.0
2015-01-27 09:30:00,52.11,52.45,52.11,52.44,220300.0,33.2027,33.4193,33.2027,33.4129,220300.0
2015-01-27 09:40:00,52.44,52.7,52.32,52.59,236500.0,33.4129,33.5786,33.3365,33.5085,236500.0
2015-01-27 09:50:00,52.61,52.68,52.57,52.59,121500.0,33.5213,33.5659,33.4958,33.5085,121500.0
2015-01-27 10:00:00,52.59,52.71,52.55,52.59,101400.0,33.5085,33.585,33.483,33.5085,101400.0
2015-01-27 10:10:00,52.58,52.61,52.47,52.52,90700.0,33.5021,33.5213,33.432,33.4639,90700.0
2015-01-27 10:20:00,52.53,52.57,52.42,52.42,54200.0,33.4703,33.4958,33.4002,33.4002,54200.0
2015-01-27 10:30:00,52.43,52.44,52.34,52.39,78700.0,33.4066,33.4129,33.3492,33.3811,78700.0
2015-01-27 10:40:00,52.39,52.4,52.26,52.32,87100.0,33.3811,33.3874,33.2982,33.3365,87100.0
2015-01-27 10:50:00,52.31,52.37,52.3,52.33,50200.0,33.3301,33.3683,33.3237,33.3428,50200.0
2015-01-27 11:00:00,52.32,52.34,52.24,52.24,75300.0,33.3365,33.3492,33.2855,33.2855,75300.0
2015-01-27 11:10:00,52.25,52.31,52.18,52.31,50700.0,33.2919,33.3301,33.2473,33.3301,50700.0
2015-01-27 11:20:00,52.32,52.35,52.21,52.3,72300.0,33.3365,33.3556,33.2664,33.3237,72300.0
2015-01-27 11:30:00,52.29,52.34,52.24,52.31,85300.0,33.3174,33.3492,33.2855,33.3301,85300.0
2015-01-27 11:40:00,52.3,52.36,52.26,52.35,36100.0,33.3237,33.362,33.2982,33.3556,36100.0
2015-01-27 11:50:00,52.36,52.43,52.36,52.37,64500.0,33.362,33.4066,33.362,33.3683,64500.0
2015-01-27 12:00:00,52.38,52.44,52.36,52.44,54500.0,33.3747,33.4129,33.362,33.4129,54500.0
2015-01-27 12:10:00,52.42,52.47,52.4,52.45,67700.0,33.4002,33.432,33.3874,33.4193,67700.0
2015-01-27 12:20:00,52.44,52.5,52.4,52.49,56100.0,33.4129,33.4512,33.3874,33.4448,56100.0
2015-01-27 12:30:00,52.5,52.54,52.47,52.48,51300.0,33.4512,33.4767,33.432,33.4384,51300.0
2015-01-27 12:40:00,52.49,52.49,52.45,52.47,33300.0,33.4448,33.4448,33.4193,33.432,33300.0
2015-01-27 12:50:00,52.47,52.53,52.43,52.53,30500.0,33.432,33.4703,33.4066,33.4703,30500.0
2015-01-27 13:00:00,52.54,52.55,52.44,52.47,36100.0,33.4767,33.483,33.4129,33.432,36100.0
2015-01-27 13:10:00,52.48,52.57,52.46,52.53,46500.0,33.4384,33.4958,33.4257,33.4703,46500.0
2015-01-27 13:20:00,52.54,52.56,52.49,52.51,38300.0,33.4767,33.4894,33.4448,33.4575,38300.0
2015-01-27 13:30:00,52.5,52.52,52.42,52.48,38800.0,33.4512,33.4639,33.4002,33.4384,38800.0
2015-01-27 13:40:00,52.48,52.49,52.41,52.49,41900.0,33.4384,33.4448,33.3938,33.4448,41900.0
2015-01-27 13:50:00,52.49,52.54,52.46,52.54,40800.0,33.4448,33.4767,33.4257,33.4767,40800.0
2015-01-27 14:00:00,52.54,52.56,52.48,52.5,54800.0,33.4767,33.4894,33.4384,33.4512,54800.0
2015-01-27 14:10:00,52.49,52.58,52.48,52.57,54400.0,33.4448,33.5021,33.4384,33.4958,54400.0
2015-01-27 14:20:00,52.57,52.61,52.54,52.54,55600.0,33.4958,33.5213,33.4767,33.4767,55600.0
2015-01-27 14:30:00,52.55,52.55,52.46,52.52,43900.0,33.483,33.483,33.4257,33.4639,43900.0
2015-01-27 14:40:00,52.51,52.53,52.45,52.48,54200.0,33.4575,33.4703,33.4193,33.4384,54200.0
2015-01-27 14:50:00,52.48,52.5,52.38,52.38,50500.0,33.4384,33.4512,33.3747,33.3747,50500.0
2015-01-27 15:00:00,52.39,52.44,52.38,52.43,48400.0,33.3811,33.4129,33.3747,33.4066,48400.0
2015-01-27 15:10:00,52.43,52.44,52.4,52.41,48900.0,33.4066,33.4129,33.3874,33.3938,48900.0
2015-01-27 15:20:00,52.41,52.42,52.34,52.35,83100.0,33.3938,33.4002,33.3492,33.3556,83100.0
2015-01-27 15:30:00,52.35,52.4,52.33,52.38,96700.0,33.3556,33.3874,33.3428,33.3747,96700.0
2015-01-27 15:40:00,52.38,52.46,52.37,52.43,117000.0,33.3747,33.4257,33.3683,33.4066,117000.0
2015-01-27 15:50:00,52.43,52.44,52.37,52.41,214400.0,33.4066,33.4129,33.3683,33.3938,214400.0
2015-01-28 09:30:00,52.42,52.91,52.42,52.86,190500.0,33.4002,33.7124,33.4002,33.6805,190500.0
2015-01-28 09:40:00,52.84,53.16,52.8,53.06,184400.0,33.6678,33.8717,33.6423,33.808,184400.0
2015-01-28 09:50:00,53.06,53.12,53.01,53.04,115300.0,33.808,33.8462,33.7761,33.7952,115300.0
2015-01-28 10:00:00,53.04,53.1,52.98,53.05,114600.0,33.7952,33.8335,33.757,33.8016,114600.0
2015-01-28 10:10:00,53.06,53.08,52.85,52.87,89700.0,33.808,33.8207,33.6742,33.6869,89700.0
2015-01-28 10:20:00,52.88,52.94,52.85,52.91,99500.0,33.6933,33.7315,33.6742,33.7124,99500.0
2015-01-28 10:30:00,52.91,52.98,52.74,52.74,157800.0,33.7124,33.757,33.6041,33.6041,157800.0
2015-01-28 10:40:00,52.75,52.78,52.58,52.59,104300.0,33.6105,33.6296,33.5021,33.5085,104300.0
2015-01-28 10:50:00,52.58,52.68,52.51,52.6,310600.0,33.5021,33.5659,33.4575,33.5149,310600.0
2015-01-28 11:00:00,52.6,52.73,52.53,52.69,271800.0,33.5149,33.5977,33.4703,33.5722,271800.0
2015-01-28 11:10:00,52.69,52.75,52.6,52.62,288700.0,33.5722,33.6105,33.5149,33.5276,288700.0
2015-01-28 11:20:00,52.62,52.66,52.57,52.63,71900.0,33.5276,33.5531,33.4958,33.534,71900.0
2015-01-28 11:30:00,52.63,52.86,52.63,52.8,121000.0,33.534,33.6805,33.534,33.6423,121000.0
2015-01-28 11:40:00,52.79,52.9,52.74,52.88,69300.0,33.6359,33.706,33.6041,33.6933,69300.0
2015-01-28 11:50:00,52.87,52.88,52.81,52.87,83100.0,33.6869,33.6933,33.6487,33.6869,83100.0
2015-01-28 12:00:00,52.87,52.95,52.85,52.87,117100.0,33.6869,33.7379,33.6742,33.6869,117100.0
2015-01-28 12:10:00,52.88,52.89,52.8,52.89,50000.0,33.6933,33.6997,33.6423,33.6997,50000.0
2015-01-28 12:20:00,52.88,52.9,52.82,52.89,41200.0,33.6933,33.706,33.6551,33.6997,41200.0
2015-01-28 12:30:00,52.9,52.9,52.78,52.8,35300.0,33.706,33.706,33.6296,33.6423,35300.0
2015-01-28 12:40:00,52.81,52.85,52.81,52.83,36600.0,33.6487,33.6742,33.6487,33.6614,36600.0
2015-01-28 12:50:00,52.84,52.87,52.8,52.82,32000.0,33.6678,33.6869,33.6423,33.6551,32000.0
2015-01-28 13:00:00,52.82,52.82,52.74,52.74,31900.0,33.6551,33.6551,33.6041,33.6041,31900.0
2015-01-28 13:10:00,52.74,52.79,52.74,52.77,52100.0,33.6041,33.6359,33.6041,33.6232,52100.0
2015-01-28 13:20:00,52.76,52.77,52.68,52.69,41000.0,33.6168,33.6232,33.5659,33.5722,41000.0
2015-01-28 13:30:00,52.68,52.8,52.68,52.78,38100.0,33.5659,33.6423,33.5659,33.6296,38100.0
2015-01-28 13:40:00,52.79,52.81,52.76,52.76,47700.0,33.6359,33.6487,33.6168,33.6168,47700.0
2015-01-28 13:50:00,52.76,52.81,52.67,52.68,61300.0,33.6168,33.6487,33.5595,33.5659,61300.0
2015-01-28 14:00:00,52.68,52.86,52.66,52.69,106400.0,33.5659,33.6805,33.5531,33.5722,106400.0
2015-01-28 14:10:00,52.68,52.75,52.64,52.66,108100.0,33.5659,33.6105,33.5404,33.5531,108100.0
2015-01-28 14:20:00,52.65,52.67,52.52,52.55,105800.0,33.5467,33.5595,33.4639,33.483,105800.0
2015-01-28 14:30:00,52.55,52.6,52.45,52.57,162100.0,33.483,33.5149,33.4193,33.4958,162100.0
2015-01-28 14:40:00,52.56,52.66,52.54,52.64,73700.0,33.4894,33.5531,33.4767,33.5404,73700.0
2015-01-28 14:50:00,52.64,52.71,52.57,52.58,71200.0,33.5404,33.585,33.4958,33.5021,71200.0
2015-01-28 15:00:00,52.59,52.64,52.52,52.53,82100.0,33.5085,33.5404,33.4639,33.4703,82100.0
2015-01-28 15:10:00,52.53,52.55,52.43,52.44,119500.0,33.4703,33.483,33.4066,33.4129,119500.0
2015-01-28 15:20:00,52.44,52.51,52.4,52.44,84700.0,33.4129,33.4575,33.3874,33.4129,84700.0
2015-01-28 15:30:00,52.44,52.44,52.28,52.29,148000.0,33.4129,33.4129,33.311,33.3174,148000.0
2015-01-28 15:40:00,52.29,52.29,52.06,52.2,231600.0,33.3174,33.3174,33.1708,33.26,231600.0
2015-01-28 15:50:00,52.2,52.22,52.15,52.18,324000.0,33.26,33.2728,33.2282,33.2473,324000.0
2015-01-29 09:30:00,52.04,52.39,51.96,52.23,144000.0,33.1581,33.3811,33.1071,33.2791,144000.0
2015-01-29 09:40:00,52.22,52.24,52.04,52.1,88400.0,33.2728,33.2855,33.1581,33.1963,88400.0
2015-01-29 09:50:00,52.1,52.14,52.04,52.06,74600.0,33.1963,33.2218,33.1581,33.1708,74600.0
2015-01-29 10:00:00,52.06,52.31,52.06,52.14,93400.0,33.1708,33.3301,33.1708,33.2218,93400.0
2015-01-29 10:10:00,52.14,52.2,52.1,52.18,66100.0,33.2218,33.26,33.1963,33.2473,66100.0
2015-01-29 10:20:00,52.19,52.21,52.0,52.14,80000.0,33.2536,33.2664,33.1326,33.2218,80000.0
2015-01-29 10:30:00,52.15,52.17,51.97,52.01,86400.0,33.2282,33.2409,33.1135,33.139,86400.0
2015-01-29 10:40:00,52.01,52.01,51.9,51.97,75000.0,33.139,33.139,33.0689,33.1135,75000.0
2015-01-29 10:50:00,51.98,52.14,51.94,52.12,232600.0,33.1198,33.2218,33.0944,33.209,232600.0
2015-01-29 11:00:00,52.12,52.22,52.1,52.22,98500.0,33.209,33.2728,33.1963,33.2728,98500.0
2015-01-29 11:10:00,52.23,52.34,52.18,52.3,120300.0,33.2791,33.3492,33.2473,33.3237,120300.0
2015-01-29 11:20:00,52.3,52.4,52.27,52.34,65500.0,33.3237,33.3874,33.3046,33.3492,65500.0
2015-01-29 11:30:00,52.34,52.45,52.34,52.43,105500.0,33.3492,33.4193,33.3492,33.4066,105500.0
2015-01-29 11:40:00,52.42,52.44,52.37,52.4,51600.0,33.4002,33.4129,33.3683,33.3874,51600.0
2015-01-29 11:50:00,52.4,52.54,52.39,52.5,125100.0,33.3874,33.4767,33.3811,33.4512,125100.0
2015-01-29 12:00:00,52.51,52.64,52.5,52.63,110800.0,33.4575,33.5404,33.4512,33.534,110800.0
2015-01-29 12:10:00,52.63,52.67,52.6,52.62,65500.0,33.534,33.5595,33.5149,33.5276,65500.0
2015-01-29 12:20:00,52.62,52.69,52.61,52.65,77400.0,33.5276,33.5722,33.5213,33.5467,77400.0
2015-01-29 12:30:00,52.65,52.65,52.57,52.58,54400.0,33.5467,33.5467,33.4958,33.5021,54400.0
2015-01-29 12:40:00,52.58,52.6,52.49,52.52,53400.0,33.5021,33.5149,33.4448,33.4639,53400.0
2015-01-29 12:50:00,52.51,52.53,52.45,52.51,36700.0,33.4575,33.4703,33.4193,33.4575,36700.0
2015-01-29 13:00:00,52.52,52.56,52.48,52.52,46100.0,33.4639,33.4894,33.4384,33.4639,46100.0
2015-01-29 13:10:00,52.52,52.67,52.52,52.64,60700.0,33.4639,33.5595,33.4639,33.5404,60700.0
2015-01-29 13:20:00,52.65,52.76,52.64,52.75,75300.0,33.5467,33.6168,33.5404,33.6105,75300.0
2015-01-29 13:30:00,52.76,52.78,52.67,52.76,59500.0,33.6168,33.6296,33.5595,33.6168,59500.0
2015-01-29 13:40:00,52.77,52.77,52.7,52.72,103700.0,33.6232,33.6232,33.5786,33.5913,103700.0
2015-01-29 13:50:00,52.72,52.77,52.72,52.76,113200.0,33.5913,33.6232,33.5913,33.6168,113200.0
2015-01-29 14:00:00,52.77,52.77,52.69,52.7,105500.0,33.6232,33.6232,33.5722,33.5786,105500.0
2015-01-29 14:10:00,52.7,52.71,52.66,52.67,41200.0,33.5786,33.585,33.5531,33.5595,41200.0
2015-01-29 14:20:00,52.71,52.72,52.66,52.72,64500.0,33.585,33.5913,33.5531,33.5913,64500.0
2015-01-29 14:30:00,52.72,52.77,52.72,52.75,83100.0,33.5913,33.6232,33.5913,33.6105,83100.0
2015-01-29 14:40:00,52.75,52.76,52.68,52.7,43800.0,33.6105,33.6168,33.5659,33.5786,43800.0
2015-01-29 14:50:00,52.69,52.71,52.63,52.7,42000.0,33.5722,33.585,33.534,33.5786,42000.0
2015-01-29 15:00:00,52.7,52.73,52.65,52.73,80500.0,33.5786,33.5977,33.5467,33.5977,80500.0
2015-01-29 15:10:00,52.73,52.75,52.68,52.75,132900.0,33.5977,33.6105,33.5659,33.6105,132900.0
2015-01-29 15:20:00,52.76,52.84,52.73,52.81,133100.0,33.6168,33.6678,33.5977,33.6487,133100.0
2015-01-29 15:30:00,52.81,52.87,52.8,52.85,107000.0,33.6487,33.6869,33.6423,33.6742,107000.0
2015-01-29 15:40:00,52.85,52.91,52.79,52.84,137300.0,33.6742,33.7124,33.6359,33.6678,137300.0
2015-01-29 15:50:00,52.83,52.84,52.75,52.8,182800.0,33.6614,33.6678,33.6105,33.6423,182800.0
2015-01-30 09:30:00,52.3,52.49,52.1,52.18,443500.0,33.3237,33.4448,33.1963,33.2473,443500.0
2015-01-30 09:40:00,52.2,52.29,52.06,52.15,302300.0,33.26,33.3174,33.1708,33.2282,302300.0
2015-01-30 09:50:00,52.14,52.27,52.14,52.21,145700.0,33.2218,33.3046,33.2218,33.2664,145700.0
2015-01-30 10:00:00,52.21,52.27,52.03,52.1,293200.0,33.2664,33.3046,33.1517,33.1963,293200.0
2015-01-30 10:10:00,52.1,52.17,52.0,52.01,137500.0,33.1963,33.2409,33.1326,33.139,137500.0
2015-01-30 10:20:00,52.0,52.06,51.87,51.93,191400.0,33.1326,33.1708,33.0498,33.088,191400.0
2015-01-30 10:30:00,51.92,51.95,51.78,51.8,187400.0,33.0816,33.1007,32.9924,33.0051,187400.0
2015-01-30 10:40:00,51.79,51.88,51.7,51.87,190300.0,32.9988,33.0561,32.9414,33.0498,190300.0
2015-01-30 10:50:00,51.88,51.9,51.74,51.79,128900.0,33.0561,33.0689,32.9669,32.9988,128900.0
2015-01-30 11:00:00,51.8,51.82,51.68,51.71,127700.0,33.0051,33.0179,32.9287,32.9478,127700.0
2015-01-30 11:10:00,51.71,51.73,51.57,51.62,164000.0,32.9478,32.9605,32.8586,32.8905,164000.0
2015-01-30 11:20:00,51.62,51.68,51.58,51.67,96900.0,32.8905,32.9287,32.865,32.9223,96900.0
2015-01-30 11:30:00,51.66,51.79,51.66,51.67,160400.0,32.9159,32.9988,32.9159,32.9223,160400.0
2015-01-30 11:40:00,51.68,51.68,51.55,51.57,273200.0,32.9287,32.9287,32.8459,32.8586,273200.0
2015-01-30 11:50:00,51.56,51.62,51.49,51.6,401800.0,32.8522,32.8905,32.8076,32.8777,401800.0
2015-01-30 12:00:00,51.6,51.73,51.57,51.61,901400.0,32.8777,32.9605,32.8586,32.8841,901400.0
2015-01-30 12:10:00,51.62,51.88,51.61,51.87,134300.0,32.8905,33.0561,32.8841,33.0498,134300.0
2015-01-30 12:20:00,51.87,51.92,51.79,51.8,156300.0,33.0498,33.0816,32.9988,33.0051,156300.0
2015-01-30 12:30:00,51.8,51.81,51.72,51.73,117400.0,33.0051,33.0115,32.9542,32.9605,117400.0
2015-01-30 12:40:00,51.72,51.73,51.65,51.69,150500.0,32.9542,32.9605,32.9096,32.9351,150500.0
2015-01-30 12:50:00,51.7,51.71,51.48,51.49,121200.0,32.9414,32.9478,32.8013,32.8076,121200.0
2015-01-30 13:00:00,51.5,51.61,51.49,51.61,101000.0,32.814,32.8841,32.8076,32.8841,101000.0
2015-01-30 13:10:00,51.6,51.63,51.53,51.58,211900.0,32.8777,32.8968,32.8331,32.865,211900.0
2015-01-30 13:20:00,51.58,51.69,51.56,51.69,97200.0,32.865,32.9351,32.8522,32.9351,97200.0
2015-01-30 13:30:00,51.69,51.81,51.68,51.71,253700.0,32.9351,33.0115,32.9287,32.9478,253700.0
2015-01-30 13:40:00,51.71,51.82,51.64,51.81,86700.0,32.9478,33.0179,32.9032,33.0115,86700.0
2015-01-30 13:50:00,51.81,51.83,51.7,51.72,138000.0,33.0115,33.0243,32.9414,32.9542,138000.0
2015-01-30 14:00:00,51.73,51.74,51.67,51.71,133300.0,32.9605,32.9669,32.9223,32.9478,133300.0
2015-01-30 14:10:00,51.71,51.71,51.48,51.58,180700.0,32.9478,32.9478,32.8013,32.865,180700.0
2015-01-30 14:20:00,51.58,51.64,51.55,51.64,163700.0,32.865,32.9032,32.8459,32.9032,163700.0
2015-01-30 14:30:00,51.64,51.65,51.49,51.5,222600.0,32.9032,32.9096,32.8076,32.814,222600.0
2015-01-30 14:40:00,51.5,51.51,51.2,51.25,280400.0,32.814,32.8204,32.6228,32.6547,280400.0
2015-01-30 14:50:00,51.24,51.33,51.21,51.28,395800.0,32.6483,32.7057,32.6292,32.6738,395800.0
2015-01-30 15:00:00,51.29,51.35,51.14,51.15,412100.0,32.6802,32.7184,32.5846,32.591,412100.0
2015-01-30 15:10:00,51.15,51.25,50.97,50.98,425100.0,32.591,32.6547,32.4763,32.4827,425100.0
2015-01-30 15:20:00,50.98,51.02,50.78,50.98,536400.0,32.4827,32.5082,32.3552,32.4827,536400.0
2015-01-30 15:30:00,50.97,51.05,50.76,50.98,601800.0,32.4763,32.5273,32.3425,32.4827,601800.0
2015-01-30 15:40:00,50.98,50.99,50.75,50.86,566000.0,32.4827,32.489,32.3361,32.4062,566000.0
2015-01-30 15:50:00,50.86,50.86,50.64,50.73,943400.0,32.4062,32.4062,32.266,32.3234,943400.0
2015-02-02 09:30:00,50.65,50.75,50.3,50.36,276400.0,32.2724,32.3361,32.0494,32.0876,276400.0
2015-02-02 09:40:00,50.35,50.49,50.19,50.45,304100.0,32.0813,32.1705,31.9793,32.145,304100.0
2015-02-02 09:50:00,50.44,50.45,50.33,50.37,105100.0,32.1386,32.145,32.0685,32.094,105100.0
2015-02-02 10:00:00,50.38,50.48,50.12,50.15,188400.0,32.1004,32.1641,31.9347,31.9538,188400.0
2015-02-02 10:10:00,50.15,50.54,50.11,50.52,172400.0,31.9538,32.2023,31.9283,32.1896,172400.0
2015-02-02 10:20:00,50.51,50.63,50.36,50.36,145700.0,32.1832,32.2597,32.0876,32.0876,145700.0
2015-02-02 10:30:00,50.36,50.62,50.3,50.54,119200.0,32.0876,32.2533,32.0494,32.2023,119200.0
2015-02-02 10:40:00,50.55,50.67,50.54,50.59,140400.0,32.2087,32.2852,32.2023,32.2342,140400.0
2015-02-02 10:50:00,50.59,50.73,50.57,50.61,205600.0,32.2342,32.3234,32.2214,32.2469,205600.0
2015-02-02 11:00:00,50.61,50.75,50.55,50.73,105600.0,32.2469,32.3361,32.2087,32.3234,105600.0
2015-02-02 11:10:00,50.73,50.89,50.72,50.73,124900.0,32.3234,32.4253,32.317,32.3234,124900.0
2015-02-02 11:20:00,50.74,50.81,50.61,50.79,124900.0,32.3298,32.3744,32.2469,32.3616,124900.0
2015-02-02 11:30:00,50.8,50.83,50.67,50.81,133200.0,32.368,32.3871,32.2852,32.3744,133200.0
2015-02-02 11:40:00,50.81,50.93,50.8,50.8,166000.0,32.3744,32.4508,32.368,32.368,166000.0
2015-02-02 11:50:00,50.79,50.87,50.75,50.81,118900.0,32.3616,32.4126,32.3361,32.3744,118900.0
2015-02-02 12:00:00,50.8,50.8,50.62,50.63,122100.0,32.368,32.368,32.2533,32.2597,122100.0
2015-02-02 12:10:00,50.63,50.64,50.58,50.59,93900.0,32.2597,32.266,32.2278,32.2342,93900.0
2015-02-02 12:20:00,50.59,50.61,50.44,50.53,145000.0,32.2342,32.2469,32.1386,32.1959,145000.0
2015-02-02 12:30:00,50.53,50.63,50.47,50.63,92900.0,32.1959,32.2597,32.1577,32.2597,92900.0
2015-02-02 12:40:00,50.62,50.65,50.53,50.55,110900.0,32.2533,32.2724,32.1959,32.2087,110900.0
2015-02-02 12:50:00,50.55,50.59,50.44,50.45,66800.0,32.2087,32.2342,32.1386,32.145,66800.0
2015-02-02 13:00:00,50.46,50.57,50.35,50.57,102900.0,32.1513,32.2214,32.0813,32.2214,102900.0
2015-02-02 13:10:00,50.56,50.63,50.49,50.5,67000.0,32.2151,32.2597,32.1705,32.1768,67000.0
2015-02-02 13:20:00,50.5,50.67,50.43,50.48,139300.0,32.1768,32.2852,32.1322,32.1641,139300.0
2015-02-02 13:30:00,50.49,50.56,50.31,50.32,99400.0,32.1705,32.2151,32.0558,32.0621,99400.0
2015-02-02 13:40:00,50.33,50.42,50.26,50.35,121700.0,32.0685,32.1259,32.0239,32.0813,121700.0
2015-02-02 13:50:00,50.34,50.42,50.24,50.3,122700.0,32.0749,32.1259,32.0112,32.0494,122700.0
2015-02-02 14:00:00,50.31,50.52,50.3,50.51,86200.0,32.0558,32.1896,32.0494,32.1832,86200.0
2015-02-02 14:10:00,50.51,50.54,50.48,50.51,113900.0,32.1832,32.2023,32.1641,32.1832,113900.0
2015-02-02 14:20:00,50.51,50.58,50.5,50.58,80300.0,32.1832,32.2278,32.1768,32.2278,80300.0
2015-02-02 14:30:00,50.58,50.6,50.49,50.53,105000.0,32.2278,32.2406,32.1705,32.1959,105000.0
2015-02-02 14:40:00,50.53,50.58,50.39,50.4,99200.0,32.1959,32.2278,32.1067,32.1131,99200.0
2015-02-02 14:50:00,50.39,50.49,50.38,50.43,246900.0,32.1067,32.1705,32.1004,32.1322,246900.0
2015-02-02 15:00:00,50.43,50.51,50.42,50.5,284800.0,32.1322,32.1832,32.1259,32.1768,284800.0
2015-02-02 15:10:00,50.5,50.53,50.43,50.47,142800.0,32.1768,32.1959,32.1322,32.1577,142800.0
2015-02-02 15:20:00,50.47,50.54,50.44,50.49,142600.0,32.1577,32.2023,32.1386,32.1705,142600.0
2015-02-02 15:30:00,50.49,50.63,50.47,50.63,213800.0,32.1705,32.2597,32.1577,32.2597,213800.0
2015-02-02 15:40:00,50.63,50.77,50.62,50.68,361700.0,32.2597,32.3489,32.2533,32.2915,361700.0
2015-02-02 15:50:00,50.69,50.78,50.65,50.77,480000.0,32.2979,32.3552,32.2724,32.3489,480000.0
2015-02-03 09:30:00,50.77,50.81,50.36,50.61,202900.0,32.3489,32.3744,32.0876,32.2469,202900.0
2015-02-03 09:40:00,50.59,50.66,50.36,50.63,164800.0,32.2342,32.2788,32.0876,32.2597,164800.0
2015-02-03 09:50:00,50.63,50.77,50.63,50.76,135200.0,32.2597,32.3489,32.2597,32.3425,135200.0
2015-02-03 10:00:00,50.78,50.78,50.63,50.75,424300.0,32.3552,32.3552,32.2597,32.3361,424300.0
2015-02-03 10:10:00,50.75,50.89,50.64,50.8,169800.0,32.3361,32.4253,32.266,32.368,169800.0
2015-02-03 10:20:00,50.8,50.83,50.76,50.8,127300.0,32.368,32.3871,32.3425,32.368,127300.0
2015-02-03 10:30:00,50.8,50.82,50.66,50.76,251800.0,32.368,32.3807,32.2788,32.3425,251800.0
2015-02-03 10:40:00,50.76,50.79,50.65,50.73,150000.0,32.3425,32.3616,32.2724,32.3234,150000.0
2015-02-03 10:50:00,50.73,50.77,50.6,50.65,123700.0,32.3234,32.3489,32.2406,32.2724,123700.0
2015-02-03 11:00:00,50.64,50.77,50.62,50.77,123100.0,32.266,32.3489,32.2533,32.3489,123100.0
2015-02-03 11:10:00,50.76,50.88,50.7,50.85,92200.0,32.3425,32.419,32.3043,32.3998,92200.0
2015-02-03 11:20:00,50.85,50.95,50.83,50.87,121400.0,32.3998,32.4636,32.3871,32.4126,121400.0
2015-02-03 11:30:00,50.87,50.89,50.77,50.86,200200.0,32.4126,32.4253,32.3489,32.4062,200200.0
2015-02-03 11:40:00,50.86,50.9,50.77,50.81,145700.0,32.4062,32.4317,32.3489,32.3744,145700.0
2015-02-03 11:50:00,50.8,50.81,50.65,50.71,149900.0,32.368,32.3744,32.2724,32.3106,149900.0
2015-02-03 12:00:00,50.71,50.76,50.64,50.71,159900.0,32.3106,32.3425,32.266,32.3106,159900.0
2015-02-03 12:10:00,50.71,50.78,50.66,50.69,85700.0,32.3106,32.3552,32.2788,32.2979,85700.0
2015-02-03 12:20:00,50.69,50.73,50.64,50.66,95800.0,32.2979,32.3234,32.266,32.2788,95800.0
2015-02-03 12:30:00,50.66,50.68,50.59,50.6,82900.0,32.2788,32.2915,32.2342,32.2406,82900.0
2015-02-03 12:40:00,50.6,50.75,50.6,50.74,161200.0,32.2406,32.3361,32.2406,32.3298,161200.0
2015-02-03 12:50:00,50.75,50.8,50.68,50.73,93700.0,32.3361,32.368,32.2915,32.3234,93700.0
2015-02-03 13:00:00,50.74,50.77,50.69,50.71,90000.0,32.3298,32.3489,32.2979,32.3106,90000.0
2015-02-03 13:10:00,50.71,50.93,50.69,50.91,125900.0,32.3106,32.4508,32.2979,32.4381,125900.0
2015-02-03 13:20:00,50.9,50.95,50.86,50.87,80000.0,32.4317,32.4636,32.4062,32.4126,80000.0
2015-02-03 13:30:00,50.88,50.9,50.75,50.79,100000.0,32.419,32.4317,32.3361,32.3616,100000.0
2015-02-03 13:40:00,50.79,50.81,50.73,50.76,77400.0,32.3616,32.3744,32.3234,32.3425,77400.0
2015-02-03 13:50:00,50.76,50.89,50.74,50.82,108900.0,32.3425,32.4253,32.3298,32.3807,108900.0
2015-02-03 14:00:00,50.83,50.84,50.69,50.71,106300.0,32.3871,32.3935,32.2979,32.3106,106300.0
2015-02-03 14:10:00,50.7,50.77,50.66,50.74,123100.0,32.3043,32.3489,32.2788,32.3298,123100.0
2015-02-03 14:20:00,50.75,50.76,50.6,50.61,149800.0,32.3361,32.3425,32.2406,32.2469,149800.0
2015-02-03 14:30:00,50.62,50.63,50.51,50.55,180100.0,32.2533,32.2597,32.1832,32.2087,180100.0
2015-02-03 14:40:00,50.56,50.57,50.46,50.49,188800.0,32.2151,32.2214,32.1513,32.1705,188800.0
2015-02-03 14:50:00,50.49,50.59,50.47,50.51,193700.0,32.1705,32.2342,32.1577,32.1832,193700.0
2015-02-03 15:00:00,50.52,50.55,50.47,50.47,163000.0,32.1896,32.2087,32.1577,32.1577,163000.0
2015-02-03 15:10:00,50.47,50.54,50.41,50.5,312100.0,32.1577,32.2023,32.1195,32.1768,312100.0
2015-02-03 15:20:00,50.5,50.61,50.49,50.6,277800.0,32.1768,32.2469,32.1705,32.2406,277800.0
2015-02-03 15:30:00,50.6,50.62,50.55,50.59,259400.0,32.2406,32.2533,32.2087,32.2342,259400.0
2015-02-03 15:40:00,50.59,50.67,50.54,50.66,352800.0,32.2342,32.2852,32.2023,32.2788,352800.0
2015-02-03 15:50:00,50.66,50.74,50.61,50.72,884800.0,32.2788,32.3298,32.2469,32.317,884800.0
2015-02-04 09:30:00,50.96,50.96,50.5,50.76,224300.0,32.4699,32.4699,32.1768,32.3425,224300.0
2015-02-04 09:40:00,50.75,50.89,50.55,50.87,142000.0,32.3361,32.4253,32.2087,32.4126,142000.0
2015-02-04 09:50:00,50.87,50.9,50.61,50.75,101700.0,32.4126,32.4317,32.2469,32.3361,101700.0
2015-02-04 10:00:00,50.76,50.98,50.74,50.89,108700.0,32.3425,32.4827,32.3298,32.4253,108700.0
2015-02-04 10:10:00,50.89,50.89,50.73,50.86,150500.0,32.4253,32.4253,32.3234,32.4062,150500.0
2015-02-04 10:20:00,50.86,50.93,50.83,50.89,85400.0,32.4062,32.4508,32.3871,32.4253,85400.0
2015-02-04 10:30:00,50.89,50.97,50.83,50.92,64300.0,32.4253,32.4763,32.3871,32.4444,64300.0
2015-02-04 10:40:00,50.92,51.05,50.9,51.04,74800.0,32.4444,32.5273,32.4317,32.5209,74800.0
2015-02-04 10:50:00,51.03,51.04,50.85,50.85,133600.0,32.5145,32.5209,32.3998,32.3998,133600.0
2015-02-04 11:00:00,50.84,50.84,50.73,50.83,63200.0,32.3935,32.3935,32.3234,32.3871,63200.0
2015-02-04 11:10:00,50.82,50.91,50.79,50.9,51000.0,32.3807,32.4381,32.3616,32.4317,51000.0
2015-02-04 11:20:00,50.9,50.9,50.81,50.87,70100.0,32.4317,32.4317,32.3744,32.4126,70100.0
2015-02-04 11:30:00,50.87,50.91,50.84,50.88,71800.0,32.4126,32.4381,32.3935,32.419,71800.0
2015-02-04 11:40:00,50.87,50.92,50.85,50.91,58600.0,32.4126,32.4444,32.3998,32.4381,58600.0
2015-02-04 11:50:00,50.91,50.97,50.85,50.96,73300.0,32.4381,32.4763,32.3998,32.4699,73300.0
2015-02-04 12:00:00,50.96,51.11,50.96,51.1,108700.0,32.4699,32.5655,32.4699,32.5591,108700.0
2015-02-04 12:10:00,51.11,51.14,51.03,51.03,100800.0,32.5655,32.5846,32.5145,32.5145,100800.0
2015-02-04 12:20:00,51.03,51.07,50.95,50.95,69200.0,32.5145,32.54,32.4636,32.4636,69200.0
2015-02-04 12:30:00,50.96,50.98,50.82,50.84,75600.0,32.4699,32.4827,32.3807,32.3935,75600.0
2015-02-04 12:40:00,50.83,50.83,50.69,50.79,114900.0,32.3871,32.3871,32.2979,32.3616,114900.0
2015-02-04 12:50:00,50.79,50.83,50.73,50.79,69800.0,32.3616,32.3871,32.3234,32.3616,69800.0
2015-02-04 13:00:00,50.79,50.8,49.32,49.83,1591400.0,32.3616,32.368,31.425,31.7499,1591400.0
2015-02-04 13:10:00,49.84,49.95,49.8,49.9,350100.0,31.7563,31.8264,31.7308,31.7945,350100.0
2015-02-04 13:20:00,49.9,49.94,49.8,49.87,308100.0,31.7945,31.82,31.7308,31.7754,308100.0
2015-02-04 13:30:00,49.88,49.9,49.4,49.7,630100.0,31.7818,31.7945,31.476,31.6671,630100.0
2015-02-04 13:40:00,49.7,49.8,49.57,49.6,348000.0,31.6671,31.7308,31.5843,31.6034,348000.0
2015-02-04 13:50:00,49.6,49.72,49.55,49.62,283100.0,31.6034,31.6798,31.5715,31.6161,283100.0
2015-02-04 14:00:00,49.62,49.82,49.6,49.76,293500.0,31.6161,31.7436,31.6034,31.7053,293500.0
2015-02-04 14:10:00,49.75,49.81,49.74,49.77,208500.0,31.699,31.7372,31.6926,31.7117,208500.0
2015-02-04 14:20:00,49.77,49.91,49.76,49.85,283200.0,31.7117,31.8009,31.7053,31.7627,283200.0
2015-02-04 14:30:00,49.85,49.85,49.64,49.69,270800.0,31.7627,31.7627,31.6289,31.6607,270800.0
2015-02-04 14:40:00,49.69,49.77,49.65,49.74,187200.0,31.6607,31.7117,31.6352,31.6926,187200.0
2015-02-04 14:50:00,49.75,49.78,49.65,49.67,241700.0,31.699,31.7181,31.6352,31.648,241700.0
2015-02-04 15:00:00,49.66,49.67,49.56,49.59,185900.0,31.6416,31.648,31.5779,31.597,185900.0
2015-02-04 15:10:00,49.6,49.75,49.59,49.72,162500.0,31.6034,31.699,31.597,31.6798,162500.0
2015-02-04 15:20:00,49.73,49.84,49.68,49.84,220500.0,31.6862,31.7563,31.6544,31.7563,220500.0
2015-02-04 15:30:00,49.84,49.89,49.79,49.82,455100.0,31.7563,31.7882,31.7244,31.7436,455100.0
2015-02-04 15:40:00,49.82,49.83,49.51,49.51,591700.0,31.7436,31.7499,31.546,31.546,591700.0
2015-02-04 15:50:00,49.52,49.52,49.41,49.48,753200.0,31.5524,31.5524,31.4823,31.5269,753200.0
2015-02-05 09:30:00,49.57,49.73,49.26,49.27,331300.0,31.5843,31.6862,31.3867,31.3931,331300.0
2015-02-05 09:40:00,49.27,49.3,49.05,49.25,171600.0,31.3931,31.4122,31.2529,31.3804,171600.0
2015-02-05 09:50:00,49.25,49.42,49.2,49.29,239000.0,31.3804,31.4887,31.3485,31.4059,239000.0
2015-02-05 10:00:00,49.3,49.39,49.28,49.3,276700.0,31.4122,31.4696,31.3995,31.4122,276700.0
2015-02-05 10:10:00,49.31,49.35,49.22,49.33,184900.0,31.4186,31.4441,31.3613,31.4314,184900.0
2015-02-05 10:20:00,49.34,49.47,49.3,49.45,117700.0,31.4377,31.5206,31.4122,31.5078,117700.0
2015-02-05 10:30:00,49.45,49.49,49.35,49.44,149900.0,31.5078,31.5333,31.4441,31.5014,149900.0
2015-02-05 10:40:00,49.45,49.57,49.44,49.48,179300.0,31.5078,31.5843,31.5014,31.5269,179300.0
2015-02-05 10:50:00,49.49,49.56,49.44,49.51,176500.0,31.5333,31.5779,31.5014,31.546,176500.0
2015-02-05 11:00:00,49.51,49.59,49.5,49.56,133500.0,31.546,31.597,31.5397,31.5779,133500.0
2015-02-05 11:10:00,49.57,49.58,49.45,49.5,150600.0,31.5843,31.5906,31.5078,31.5397,150600.0
2015-02-05 11:20:00,49.51,49.51,49.42,49.45,54800.0,31.546,31.546,31.4887,31.5078,54800.0
2015-02-05 11:30:00,49.45,49.55,49.45,49.54,94000.0,31.5078,31.5715,31.5078,31.5652,94000.0
2015-02-05 11:40:00,49.54,49.55,49.48,49.55,54300.0,31.5652,31.5715,31.5269,31.5715,54300.0
2015-02-05 11:50:00,49.55,49.62,49.54,49.6,71500.0,31.5715,31.6161,31.5652,31.6034,71500.0
2015-02-05 12:00:00,49.6,49.62,49.54,49.56,77800.0,31.6034,31.6161,31.5652,31.5779,77800.0
2015-02-05 12:10:00,49.55,49.57,49.47,49.49,222200.0,31.5715,31.5843,31.5206,31.5333,222200.0
2015-02-05 12:20:00,49.49,49.58,49.49,49.54,61700.0,31.5333,31.5906,31.5333,31.5652,61700.0
2015-02-05 12:30:00,49.55,49.56,49.45,49.47,121100.0,31.5715,31.5779,31.5078,31.5206,121100.0
2015-02-05 12:40:00,49.46,49.51,49.43,49.45,220500.0,31.5142,31.546,31.4951,31.5078,220500.0
2015-02-05 12:50:00,49.45,49.55,49.45,49.55,125100.0,31.5078,31.5715,31.5078,31.5715,125100.0
2015-02-05 13:00:00,49.56,49.6,49.52,49.59,134000.0,31.5779,31.6034,31.5524,31.597,134000.0
2015-02-05 13:10:00,49.59,49.67,49.55,49.64,73200.0,31.597,31.648,31.5715,31.6289,73200.0
2015-02-05 13:20:00,49.64,49.68,49.62,49.67,79200.0,31.6289,31.6544,31.6161,31.648,79200.0
2015-02-05 13:30:00,49.67,49.71,49.66,49.68,66300.0,31.648,31.6735,31.6416,31.6544,66300.0
2015-02-05 13:40:00,49.68,49.77,49.66,49.77,74700.0,31.6544,31.7117,31.6416,31.7117,74700.0
2015-02-05 13:50:00,49.77,49.88,49.77,49.82,115600.0,31.7117,31.7818,31.7117,31.7436,115600.0
2015-02-05 14:00:00,49.83,49.83,49.75,49.75,89700.0,31.7499,31.7499,31.699,31.699,89700.0
2015-02-05 14:10:00,49.75,49.8,49.72,49.76,79900.0,31.699,31.7308,31.6798,31.7053,79900.0
2015-02-05 14:20:00,49.76,49.79,49.72,49.79,102500.0,31.7053,31.7244,31.6798,31.7244,102500.0
2015-02-05 14:30:00,49.79,49.85,49.76,49.85,115200.0,31.7244,31.7627,31.7053,31.7627,115200.0
2015-02-05 14:40:00,49.85,49.85,49.82,49.84,98600.0,31.7627,31.7627,31.7436,31.7563,98600.0
2015-02-05 14:50:00,49.84,49.85,49.75,49.78,84300.0,31.7563,31.7627,31.699,31.7181,84300.0
2015-02-05 15:00:00,49.79,49.8,49.73,49.74,161700.0,31.7244,31.7308,31.6862,31.6926,161700.0
2015-02-05 15:10:00,49.73,49.77,49.71,49.77,137500.0,31.6862,31.7117,31.6735,31.7117,137500.0
2015-02-05 15:20:00,49.77,49.8,49.74,49.79,100700.0,31.7117,31.7308,31.6926,31.7244,100700.0
2015-02-05 15:30:00,49.78,49.79,49.73,49.73,120200.0,31.7181,31.7244,31.6862,31.6862,120200.0
2015-02-05 15:40:00,49.73,49.76,49.67,49.67,181000.0,31.6862,31.7053,31.648,31.648,181000.0
2015-02-05 15:50:00,49.67,49.71,49.65,49.7,317600.0,31.648,31.6735,31.6352,31.6671,317600.0
2015-02-06 09:30:00,49.43,49.44,49.18,49.28,202600.0,31.4951,31.5014,31.3358,31.3995,202600.0
2015-02-06 09:40:00,49.27,49.28,49.06,49.1,194900.0,31.3931,31.3995,31.2593,31.2848,194900.0
2015-02-06 09:50:00,49.1,49.26,49.09,49.18,245700.0,31.2848,31.3867,31.2784,31.3358,245700.0
2015-02-06 10:00:00,49.18,49.22,49.08,49.1,188800.0,31.3358,31.3613,31.2721,31.2848,188800.0
2015-02-06 10:10:00,49.11,49.13,49.03,49.12,149700.0,31.2912,31.3039,31.2402,31.2975,149700.0
2015-02-06 10:20:00,49.12,49.28,49.12,49.25,173400.0,31.2975,31.3995,31.2975,31.3804,173400.0
2015-02-06 10:30:00,49.25,49.27,49.21,49.25,230000.0,31.3804,31.3931,31.3549,31.3804,230000.0
2015-02-06 10:40:00,49.24,49.33,49.23,49.32,147400.0,31.374,31.4314,31.3676,31.425,147400.0
2015-02-06 10:50:00,49.31,49.31,49.11,49.11,160000.0,31.4186,31.4186,31.2912,31.2912,160000.0
2015-02-06 11:00:00,49.12,49.13,49.05,49.06,148000.0,31.2975,31.3039,31.2529,31.2593,148000.0
2015-02-06 11:10:00,49.05,49.13,49.03,49.1,181300.0,31.2529,31.3039,31.2402,31.2848,181300.0
2015-02-06 11:20:00,49.09,49.12,49.07,49.09,233100.0,31.2784,31.2975,31.2657,31.2784,233100.0
2015-02-06 11:30:00,49.09,49.21,49.09,49.16,191200.0,31.2784,31.3549,31.2784,31.323,191200.0
2015-02-06 11:40:00,49.16,49.17,49.1,49.14,104800.0,31.323,31.3294,31.2848,31.3103,104800.0
2015-02-06 11:50:00,49.15,49.18,49.1,49.14,126100.0,31.3167,31.3358,31.2848,31.3103,126100.0
2015-02-06 12:00:00,49.15,49.19,49.13,49.18,231100.0,31.3167,31.3421,31.3039,31.3358,231100.0
2015-02-06 12:10:00,49.17,49.18,49.08,49.12,118300.0,31.3294,31.3358,31.2721,31.2975,118300.0
2015-02-06 12:20:00,49.12,49.12,49.04,49.05,142000.0,31.2975,31.2975,31.2466,31.2529,142000.0
2015-02-06 12:30:00,49.05,49.12,49.05,49.11,161000.0,31.2529,31.2975,31.2529,31.2912,161000.0
2015-02-06 12:40:00,49.11,49.15,49.06,49.15,236300.0,31.2912,31.3167,31.2593,31.3167,236300.0
2015-02-06 12:50:00,49.14,49.18,49.08,49.1,169400.0,31.3103,31.3358,31.2721,31.2848,169400.0
2015-02-06 13:00:00,49.1,49.12,49.06,49.09,192800.0,31.2848,31.2975,31.2593,31.2784,192800.0
2015-02-06 13:10:00,49.08,49.08,49.02,49.04,210700.0,31.2721,31.2721,31.2338,31.2466,210700.0
2015-02-06 13:20:00,49.04,49.05,48.94,48.94,238300.0,31.2466,31.2529,31.1829,31.1829,238300.0
2015-02-06 13:30:00,48.94,48.98,48.92,48.96,249600.0,31.1829,31.2083,31.1701,31.1956,249600.0
2015-02-06 13:40:00,48.96,48.97,48.87,48.88,187100.0,31.1956,31.202,31.1383,31.1446,187100.0
2015-02-06 13:50:00,48.89,48.94,48.85,48.87,132200.0,31.151,31.1829,31.1255,31.1383,132200.0
2015-02-06 14:00:00,48.87,48.89,48.8,48.81,160200.0,31.1383,31.151,31.0937,31.1,160200.0
2015-02-06 14:10:00,48.8,48.84,48.64,48.67,265500.0,31.0937,31.1191,30.9917,31.0108,265500.0
2015-02-06 14:20:00,48.67,48.68,48.6,48.62,121000.0,31.0108,31.0172,30.9662,30.979,121000.0
2015-02-06 14:30:00,48.62,48.65,48.55,48.62,165700.0,30.979,30.9981,30.9344,30.979,165700.0
2015-02-06 14:40:00,48.63,48.63,48.5,48.54,119900.0,30.9853,30.9853,30.9025,30.928,119900.0
2015-02-06 14:50:00,48.55,48.55,48.36,48.37,179600.0,30.9344,30.9344,30.8133,30.8197,179600.0
2015-02-06 15:00:00,48.37,48.39,48.16,48.26,183800.0,30.8197,30.8324,30.6859,30.7496,183800.0
2015-02-06 15:10:00,48.25,48.3,48.18,48.18,212400.0,30.7432,30.7751,30.6986,30.6986,212400.0
2015-02-06 15:20:00,48.19,48.19,48.02,48.05,206000.0,30.705,30.705,30.5967,30.6158,206000.0
2015-02-06 15:30:00,48.04,48.11,48.01,48.05,267200.0,30.6094,30.654,30.5903,30.6158,267200.0
2015-02-06 15:40:00,48.05,48.06,47.86,47.97,526700.0,30.6158,30.6222,30.4947,30.5648,526700.0
2015-02-06 15:50:00,47.98,48.19,47.96,48.16,783300.0,30.5712,30.705,30.5584,30.6859,783300.0
2015-02-09 09:30:00,48.21,48.3,48.02,48.07,215700.0,30.7177,30.7751,30.5967,30.6285,215700.0
2015-02-09 09:40:00,48.07,48.16,47.95,48.03,289800.0,30.6285,30.6859,30.5521,30.603,289800.0
2015-02-09 09:50:00,48.03,48.19,48.01,48.04,109100.0,30.603,30.705,30.5903,30.6094,109100.0
2015-02-09 10:00:00,48.02,48.08,47.99,48.05,103000.0,30.5967,30.6349,30.5776,30.6158,103000.0
2015-02-09 10:10:00,48.05,48.14,47.99,48.03,102500.0,30.6158,30.6731,30.5776,30.603,102500.0
2015-02-09 10:20:00,48.02,48.05,47.91,47.91,366900.0,30.5967,30.6158,30.5266,30.5266,366900.0
2015-02-09 10:30:00,47.92,47.95,47.81,47.83,212200.0,30.5329,30.5521,30.4629,30.4756,212200.0
2015-02-09 10:40:00,47.82,47.85,47.74,47.83,126100.0,30.4692,30.4883,30.4183,30.4756,126100.0
2015-02-09 10:50:00,47.83,47.91,47.82,47.9,77800.0,30.4756,30.5266,30.4692,30.5202,77800.0
2015-02-09 11:00:00,47.9,48.06,47.89,48.06,118800.0,30.5202,30.6222,30.5138,30.6222,118800.0
2015-02-09 11:10:00,48.05,48.15,48.02,48.15,120600.0,30.6158,30.6795,30.5967,30.6795,120600.0
2015-02-09 11:20:00,48.15,48.19,48.1,48.16,167200.0,30.6795,30.705,30.6476,30.6859,167200.0
2015-02-09 11:30:00,48.16,48.22,48.15,48.18,111300.0,30.6859,30.7241,30.6795,30.6986,111300.0
2015-02-09 11:40:00,48.17,48.25,48.17,48.21,110900.0,30.6922,30.7432,30.6922,30.7177,110900.0
2015-02-09 11:50:00,48.21,48.29,48.19,48.28,126200.0,30.7177,30.7687,30.705,30.7623,126200.0
2015-02-09 12:00:00,48.28,48.33,48.22,48.22,138100.0,30.7623,30.7942,30.7241,30.7241,138100.0
2015-02-09 12:10:00,48.23,48.24,48.13,48.19,103000.0,30.7305,30.7368,30.6668,30.705,103000.0
2015-02-09 12:20:00,48.19,48.25,48.14,48.19,87800.0,30.705,30.7432,30.6731,30.705,87800.0
2015-02-09 12:30:00,48.19,48.26,48.17,48.17,72000.0,30.705,30.7496,30.6922,30.6922,72000.0
2015-02-09 12:40:00,48.17,48.23,48.15,48.19,108000.0,30.6922,30.7305,30.6795,30.705,108000.0
2015-02-09 12:50:00,48.19,48.21,48.13,48.14,66700.0,30.705,30.7177,30.6668,30.6731,66700.0
2015-02-09 13:00:00,48.15,48.21,48.13,48.19,76800.0,30.6795,30.7177,30.6668,30.705,76800.0
2015-02-09 13:10:00,48.19,48.19,48.05,48.06,129900.0,30.705,30.705,30.6158,30.6222,129900.0
2015-02-09 13:20:00,48.06,48.07,47.96,47.96,112300.0,30.6222,30.6285,30.5584,30.5584,112300.0
2015-02-09 13:30:00,47.97,47.97,47.87,47.88,99300.0,30.5648,30.5648,30.5011,30.5075,99300.0
2015-02-09 13:40:00,47.88,47.88,47.79,47.83,128100.0,30.5075,30.5075,30.4501,30.4756,128100.0
2015-02-09 13:50:00,47.83,47.88,47.81,47.88,49700.0,30.4756,30.5075,30.4629,30.5075,49700.0
2015-02-09 14:00:00,47.88,47.9,47.81,47.83,94500.0,30.5075,30.5202,30.4629,30.4756,94500.0
2015-02-09 14:10:00,47.83,47.85,47.74,47.75,95200.0,30.4756,30.4883,30.4183,30.4246,95200.0
2015-02-09 14:20:00,47.75,47.83,47.72,47.8,97000.0,30.4246,30.4756,30.4055,30.4565,97000.0
2015-02-09 14:30:00,47.8,47.9,47.75,47.88,94500.0,30.4565,30.5202,30.4246,30.5075,94500.0
2015-02-09 14:40:00,47.88,47.93,47.8,47.85,231900.0,30.5075,30.5393,30.4565,30.4883,231900.0
2015-02-09 14:50:00,47.86,47.89,47.76,47.76,74100.0,30.4947,30.5138,30.431,30.431,74100.0
2015-02-09 15:00:00,47.76,47.78,47.67,47.69,104500.0,30.431,30.4437,30.3737,30.3864,104500.0
2015-02-09 15:10:00,47.69,47.78,47.65,47.66,80400.0,30.3864,30.4437,30.3609,30.3673,80400.0
2015-02-09 15:20:00,47.66,47.78,47.63,47.78,220300.0,30.3673,30.4437,30.3482,30.4437,220300.0
2015-02-09 15:30:00,47.78,47.8,47.68,47.75,250600.0,30.4437,30.4565,30.38,30.4246,250600.0
2015-02-09 15:40:00,47.75,47.85,47.73,47.83,272300.0,30.4246,30.4883,30.4119,30.4756,272300.0
2015-02-09 15:50:00,47.83,47.84,47.78,47.81,457800.0,30.4756,30.482,30.4437,30.4629,457800.0
2015-02-10 09:30:00,47.72,47.99,47.72,47.88,207500.0,30.4055,30.5776,30.4055,30.5075,207500.0
2015-02-10 09:40:00,47.87,48.11,47.79,48.03,225500.0,30.5011,30.654,30.4501,30.603,225500.0
2015-02-10 09:50:00,48.04,48.06,47.95,48.02,79800.0,30.6094,30.6222,30.5521,30.5967,79800.0
2015-02-10 10:00:00,48.03,48.04,47.9,47.97,102500.0,30.603,30.6094,30.5202,30.5648,102500.0
2015-02-10 10:10:00,47.97,48.13,47.97,48.03,86600.0,30.5648,30.6668,30.5648,30.603,86600.0
2015-02-10 10:20:00,48.03,48.07,47.98,48.06,99600.0,30.603,30.6285,30.5712,30.6222,99600.0
2015-02-10 10:30:00,48.07,48.1,47.99,48.08,116100.0,30.6285,30.6476,30.5776,30.6349,116100.0
2015-02-10 10:40:00,48.09,48.11,48.0,48.03,87000.0,30.6413,30.654,30.5839,30.603,87000.0
2015-02-10 10:50:00,48.02,48.19,48.0,48.19,113900.0,30.5967,30.705,30.5839,30.705,113900.0
2015-02-10 11:00:00,48.19,48.25,48.14,48.22,113100.0,30.705,30.7432,30.6731,30.7241,113100.0
2015-02-10 11:10:00,48.21,48.25,48.17,48.21,101400.0,30.7177,30.7432,30.6922,30.7177,101400.0
2015-02-10 11:20:00,48.21,48.22,48.14,48.21,117000.0,30.7177,30.7241,30.6731,30.7177,117000.0
2015-02-10 11:30:00,48.21,48.25,48.17,48.18,72400.0,30.7177,30.7432,30.6922,30.6986,72400.0
2015-02-10 11:40:00,48.18,48.2,48.12,48.18,75600.0,30.6986,30.7114,30.6604,30.6986,75600.0
2015-02-10 11:50:00,48.18,48.18,48.12,48.13,76400.0,30.6986,30.6986,30.6604,30.6668,76400.0
2015-02-10 12:00:00,48.12,48.13,48.05,48.11,66200.0,30.6604,30.6668,30.6158,30.654,66200.0
2015-02-10 12:10:00,48.12,48.24,48.12,48.23,69200.0,30.6604,30.7368,30.6604,30.7305,69200.0
2015-02-10 12:20:00,48.23,48.25,48.21,48.24,49200.0,30.7305,30.7432,30.7177,30.7368,49200.0
2015-02-10 12:30:00,48.24,48.25,48.19,48.23,61700.0,30.7368,30.7432,30.705,30.7305,61700.0
2015-02-10 12:40:00,48.23,48.25,48.2,48.24,44600.0,30.7305,30.7432,30.7114,30.7368,44600.0
2015-02-10 12:50:00,48.24,48.25,48.17,48.18,47700.0,30.7368,30.7432,30.6922,30.6986,47700.0
2015-02-10 13:00:00,48.18,48.3,48.18,48.28,109600.0,30.6986,30.7751,30.6986,30.7623,109600.0
2015-02-10 13:10:00,48.27,48.29,48.21,48.23,61700.0,30.756,30.7687,30.7177,30.7305,61700.0
2015-02-10 13:20:00,48.22,48.23,48.15,48.2,61200.0,30.7241,30.7305,30.6795,30.7114,61200.0
2015-02-10 13:30:00,48.19,48.25,48.16,48.24,61500.0,30.705,30.7432,30.6859,30.7368,61500.0
2015-02-10 13:40:00,48.24,48.3,48.2,48.3,52700.0,30.7368,30.7751,30.7114,30.7751,52700.0
2015-02-10 13:50:00,48.3,48.32,48.27,48.27,71600.0,30.7751,30.7878,30.756,30.756,71600.0
2015-02-10 14:00:00,48.27,48.42,48.27,48.42,101200.0,30.756,30.8515,30.756,30.8515,101200.0
2015-02-10 14:10:00,48.42,48.53,48.41,48.46,247200.0,30.8515,30.9216,30.8452,30.877,247200.0
2015-02-10 14:20:00,48.45,48.46,48.38,48.43,143100.0,30.8706,30.877,30.826,30.8579,143100.0
2015-02-10 14:30:00,48.43,48.51,48.41,48.51,100500.0,30.8579,30.9089,30.8452,30.9089,100500.0
2015-02-10 14:40:00,48.5,48.63,48.47,48.58,158500.0,30.9025,30.9853,30.8834,30.9535,158500.0
2015-02-10 14:50:00,48.58,48.75,48.56,48.74,167900.0,30.9535,31.0618,30.9407,31.0554,167900.0
2015-02-10 15:00:00,48.74,48.75,48.66,48.71,279600.0,31.0554,31.0618,31.0045,31.0363,279600.0
2015-02-10 15:10:00,48.7,48.7,48.6,48.65,209100.0,31.0299,31.0299,30.9662,30.9981,209100.0
2015-02-10 15:20:00,48.65,48.72,48.61,48.72,197100.0,30.9981,31.0427,30.9726,31.0427,197100.0
2015-02-10 15:30:00,48.71,48.79,48.7,48.75,261300.0,31.0363,31.0873,31.0299,31.0618,261300.0
2015-02-10 15:40:00,48.75,48.8,48.72,48.76,223000.0,31.0618,31.0937,31.0427,31.0682,223000.0
2015-02-10 15:50:00,48.75,48.76,48.67,48.68,462500.0,31.0618,31.0682,31.0108,31.0172,462500.0
2015-02-11 09:30:00,48.42,48.67,48.08,48.17,291800.0,30.8515,31.0108,30.6349,30.6922,291800.0
2015-02-11 09:40:00,48.18,48.24,47.92,47.94,189700.0,30.6986,30.7368,30.5329,30.5457,189700.0
2015-02-11 09:50:00,47.94,48.13,47.92,48.13,145600.0,30.5457,30.6668,30.5329,30.6668,145600.0
2015-02-11 10:00:00,48.12,48.15,48.0,48.04,149800.0,30.6604,30.6795,30.5839,30.6094,149800.0
2015-02-11 10:10:00,48.05,48.14,48.04,48.07,166300.0,30.6158,30.6731,30.6094,30.6285,166300.0
2015-02-11 10:20:00,48.07,48.15,48.0,48.11,197400.0,30.6285,30.6795,30.5839,30.654,197400.0
2015-02-11 10:30:00,48.11,48.11,47.9,47.92,132500.0,30.654,30.654,30.5202,30.5329,132500.0
2015-02-11 10:40:00,47.92,48.02,47.91,47.98,207000.0,30.5329,30.5967,30.5266,30.5712,207000.0
2015-02-11 10:50:00,47.98,47.99,47.82,47.82,187800.0,30.5712,30.5776,30.4692,30.4692,187800.0
2015-02-11 11:00:00,47.83,48.0,47.79,48.0,183700.0,30.4756,30.5839,30.4501,30.5839,183700.0
2015-02-11 11:10:00,48.01,48.03,47.84,47.86,102500.0,30.5903,30.603,30.482,30.4947,102500.0
2015-02-11 11:20:00,47.86,47.86,47.77,47.8,119000.0,30.4947,30.4947,30.4374,30.4565,119000.0
2015-02-11 11:30:00,47.81,47.82,47.77,47.81,108400.0,30.4629,30.4692,30.4374,30.4629,108400.0
2015-02-11 11:40:00,47.8,47.82,47.78,47.8,80900.0,30.4565,30.4692,30.4437,30.4565,80900.0
2015-02-11 11:50:00,47.8,47.81,47.72,47.73,85300.0,30.4565,30.4629,30.4055,30.4119,85300.0
2015-02-11 12:00:00,47.72,47.86,47.66,47.84,128600.0,30.4055,30.4947,30.3673,30.482,128600.0
2015-02-11 12:10:00,47.83,47.9,47.83,47.88,175600.0,30.4756,30.5202,30.4756,30.5075,175600.0
2015-02-11 12:20:00,47.88,47.88,47.77,47.78,123000.0,30.5075,30.5075,30.4374,30.4437,123000.0
2015-02-11 12:30:00,47.79,47.88,47.79,47.81,135600.0,30.4501,30.5075,30.4501,30.4629,135600.0
2015-02-11 12:40:00,47.81,47.81,47.7,47.71,84000.0,30.4629,30.4629,30.3928,30.3991,84000.0
2015-02-11 12:50:00,47.72,47.74,47.7,47.7,108900.0,30.4055,30.4183,30.3928,30.3928,108900.0
2015-02-11 13:00:00,47.71,47.78,47.69,47.75,115400.0,30.3991,30.4437,30.3864,30.4246,115400.0
2015-02-11 13:10:00,47.75,47.78,47.69,47.71,114700.0,30.4246,30.4437,30.3864,30.3991,114700.0
2015-02-11 13:20:00,47.71,47.9,47.71,47.8,250700.0,30.3991,30.5202,30.3991,30.4565,250700.0
2015-02-11 13:30:00,47.81,47.87,47.79,47.86,128200.0,30.4629,30.5011,30.4501,30.4947,128200.0
2015-02-11 13:40:00,47.87,47.96,47.86,47.96,247600.0,30.5011,30.5584,30.4947,30.5584,247600.0
2015-02-11 13:50:00,47.96,48.16,47.95,48.08,272000.0,30.5584,30.6859,30.5521,30.6349,272000.0
2015-02-11 14:00:00,48.08,48.09,47.91,47.96,127400.0,30.6349,30.6413,30.5266,30.5584,127400.0
2015-02-11 14:10:00,47.96,47.98,47.85,47.95,160900.0,30.5584,30.5712,30.4883,30.5521,160900.0
2015-02-11 14:20:00,47.96,47.96,47.79,47.9,124500.0,30.5584,30.5584,30.4501,30.5202,124500.0
2015-02-11 14:30:00,47.9,47.98,47.85,47.96,97400.0,30.5202,30.5712,30.4883,30.5584,97400.0
2015-02-11 14:40:00,47.96,48.03,47.94,48.03,129100.0,30.5584,30.603,30.5457,30.603,129100.0
2015-02-11 14:50:00,48.03,48.03,47.98,48.02,120700.0,30.603,30.603,30.5712,30.5967,120700.0
2015-02-11 15:00:00,48.03,48.06,48.0,48.05,114200.0,30.603,30.6222,30.5839,30.6158,114200.0
2015-02-11 15:10:00,48.05,48.05,47.95,47.95,142700.0,30.6158,30.6158,30.5521,30.5521,142700.0
2015-02-11 15:20:00,47.96,48.13,47.95,48.0,219900.0,30.5584,30.6668,30.5521,30.5839,219900.0
2015-02-11 15:30:00,48.01,48.06,47.93,47.94,301300.0,30.5903,30.6222,30.5393,30.5457,301300.0
2015-02-11 15:40:00,47.93,47.98,47.84,47.86,382100.0,30.5393,30.5712,30.482,30.4947,382100.0
2015-02-11 15:50:00,47.86,48.01,47.86,47.96,772800.0,30.4947,30.5903,30.4947,30.5584,772800.0
2015-02-12 09:30:00,47.6,47.63,47.15,47.23,253300.0,30.671,30.6904,30.3811,30.4326,253300.0
2015-02-12 09:40:00,47.21,47.32,47.17,47.17,119200.0,30.4197,30.4906,30.394,30.394,119200.0
2015-02-12 09:50:00,47.17,47.23,46.98,47.16,178400.0,30.394,30.4326,30.2715,30.3875,178400.0
2015-02-12 10:00:00,47.17,47.25,47.09,47.12,178200.0,30.394,30.4455,30.3424,30.3618,178200.0
2015-02-12 10:10:00,47.12,47.13,47.0,47.0,125800.0,30.3618,30.3682,30.2844,30.2844,125800.0
2015-02-12 10:20:00,47.01,47.09,47.0,47.02,112200.0,30.2909,30.3424,30.2844,30.2973,112200.0
2015-02-12 10:30:00,47.02,47.12,47.0,47.02,167800.0,30.2973,30.3618,30.2844,30.2973,167800.0
2015-02-12 10:40:00,47.02,47.07,46.99,47.0,447400.0,30.2973,30.3295,30.278,30.2844,447400.0
2015-02-12 10:50:00,46.99,47.03,46.88,46.88,493200.0,30.278,30.3038,30.2071,30.2071,493200.0
2015-02-12 11:00:00,46.89,46.91,46.78,46.82,434500.0,30.2136,30.2264,30.1427,30.1684,434500.0
2015-02-12 11:10:00,46.82,46.84,46.76,46.77,327300.0,30.1684,30.1813,30.1298,30.1362,327300.0
2015-02-12 11:20:00,46.77,46.77,46.55,46.58,625400.0,30.1362,30.1362,29.9945,30.0138,625400.0
2015-02-12 11:30:00,46.58,46.6,46.29,46.56,798700.0,30.0138,30.0267,29.8269,30.0009,798700.0
2015-02-12 11:40:00,46.56,46.71,46.51,46.71,156600.0,30.0009,30.0976,29.9687,30.0976,156600.0
2015-02-12 11:50:00,46.72,46.74,46.6,46.68,103400.0,30.104,30.1169,30.0267,30.0782,103400.0
2015-02-12 12:00:00,46.68,46.74,46.67,46.7,246900.0,30.0782,30.1169,30.0718,30.0911,246900.0
2015-02-12 12:10:00,46.69,46.7,46.54,46.61,249600.0,30.0847,30.0911,29.988,30.0331,249600.0
2015-02-12 12:20:00,46.62,46.64,46.56,46.57,188100.0,30.0396,30.0525,30.0009,30.0074,188100.0
2015-02-12 12:30:00,46.57,46.63,46.53,46.53,457400.0,30.0074,30.046,29.9816,29.9816,457400.0
2015-02-12 12:40:00,46.54,46.6,46.5,46.54,238100.0,29.988,30.0267,29.9623,29.988,238100.0
2015-02-12 12:50:00,46.54,46.64,46.53,46.62,321300.0,29.988,30.0525,29.9816,30.0396,321300.0
2015-02-12 13:00:00,46.62,46.63,46.59,46.62,100500.0,30.0396,30.046,30.0202,30.0396,100500.0
2015-02-12 13:10:00,46.62,46.63,46.6,46.63,123800.0,30.0396,30.046,30.0267,30.046,123800.0
2015-02-12 13:20:00,46.63,46.63,46.54,46.58,155900.0,30.046,30.046,29.988,30.0138,155900.0
2015-02-12 13:30:00,46.58,46.62,46.57,46.59,128700.0,30.0138,30.0396,30.0074,30.0202,128700.0
2015-02-12 13:40:00,46.59,46.6,46.52,46.53,155000.0,30.0202,30.0267,29.9751,29.9816,155000.0
2015-02-12 13:50:00,46.53,46.63,46.52,46.61,205400.0,29.9816,30.046,29.9751,30.0331,205400.0
2015-02-12 14:00:00,46.61,46.62,46.57,46.62,113900.0,30.0331,30.0396,30.0074,30.0396,113900.0
2015-02-12 14:10:00,46.61,46.62,46.55,46.58,140300.0,30.0331,30.0396,29.9945,30.0138,140300.0
2015-02-12 14:20:00,46.58,46.62,46.53,46.55,123900.0,30.0138,30.0396,29.9816,29.9945,123900.0
2015-02-12 14:30:00,46.55,46.62,46.54,46.61,161900.0,29.9945,30.0396,29.988,30.0331,161900.0
2015-02-12 14:40:00,46.62,46.68,46.61,46.67,197800.0,30.0396,30.0782,30.0331,30.0718,197800.0
2015-02-12 14:50:00,46.68,46.73,46.66,46.72,168100.0,30.0782,30.1105,30.0654,30.104,168100.0
2015-02-12 15:00:00,46.71,46.77,46.71,46.76,223500.0,30.0976,30.1362,30.0976,30.1298,223500.0
2015-02-12 15:10:00,46.76,46.79,46.75,46.78,198400.0,30.1298,30.1491,30.1233,30.1427,198400.0
2015-02-12 15:20:00,46.78,46.79,46.66,46.7,351300.0,30.1427,30.1491,30.0654,30.0911,351300.0
2015-02-12 15:30:00,46.7,46.7,46.54,46.55,377700.0,30.0911,30.0911,29.988,29.9945,377700.0
2015-02-12 15:40:00,46.54,46.59,46.5,46.5,446800.0,29.988,30.0202,29.9623,29.9623,446800.0
2015-02-12 15:50:00,46.5,46.56,46.5,46.56,770500.0,29.9623,30.0009,29.9623,30.0009,770500.0
2015-02-13 09:30:00,46.43,46.54,45.86,45.88,523900.0,29.9172,29.988,29.5499,29.5628,523900.0
2015-02-13 09:40:00,45.88,45.98,45.8,45.97,247500.0,29.5628,29.6272,29.5112,29.6207,247500.0
2015-02-13 09:50:00,45.98,46.05,45.9,45.94,227700.0,29.6272,29.6723,29.5756,29.6014,227700.0
2015-02-13 10:00:00,45.93,45.99,45.8,45.82,274300.0,29.595,29.6336,29.5112,29.5241,274300.0
2015-02-13 10:10:00,45.81,45.91,45.8,45.86,173300.0,29.5177,29.5821,29.5112,29.5499,173300.0
2015-02-13 10:20:00,45.85,45.99,45.82,45.95,294600.0,29.5434,29.6336,29.5241,29.6079,294600.0
2015-02-13 10:30:00,45.95,45.97,45.91,45.96,356100.0,29.6079,29.6207,29.5821,29.6143,356100.0
2015-02-13 10:40:00,45.96,46.04,45.88,46.03,318400.0,29.6143,29.6659,29.5628,29.6594,318400.0
2015-02-13 10:50:00,46.04,46.04,45.92,45.97,254100.0,29.6659,29.6659,29.5885,29.6207,254100.0
2015-02-13 11:00:00,45.97,46.08,45.97,46.04,221100.0,29.6207,29.6916,29.6207,29.6659,221100.0
2015-02-13 11:10:00,46.04,46.09,46.02,46.06,126100.0,29.6659,29.6981,29.653,29.6787,126100.0
2015-02-13 11:20:00,46.05,46.1,45.9,45.9,196200.0,29.6723,29.7045,29.5756,29.5756,196200.0
2015-02-13 11:30:00,45.91,45.99,45.89,45.97,156600.0,29.5821,29.6336,29.5692,29.6207,156600.0
2015-02-13 11:40:00,45.97,46.0,45.9,45.95,151800.0,29.6207,29.6401,29.5756,29.6079,151800.0
2015-02-13 11:50:00,45.95,45.98,45.85,45.93,139200.0,29.6079,29.6272,29.5434,29.595,139200.0
2015-02-13 12:00:00,45.93,46.04,45.9,46.01,192700.0,29.595,29.6659,29.5756,29.6465,192700.0
2015-02-13 12:10:00,46.01,46.04,45.98,45.99,109900.0,29.6465,29.6659,29.6272,29.6336,109900.0
2015-02-13 12:20:00,45.99,46.01,45.9,45.94,120200.0,29.6336,29.6465,29.5756,29.6014,120200.0
2015-02-13 12:30:00,45.95,45.99,45.89,45.89,85300.0,29.6079,29.6336,29.5692,29.5692,85300.0
2015-02-13 12:40:00,45.9,45.92,45.82,45.82,100800.0,29.5756,29.5885,29.5241,29.5241,100800.0
2015-02-13 12:50:00,45.81,45.82,45.72,45.72,232100.0,29.5177,29.5241,29.4597,29.4597,232100.0
2015-02-13 13:00:00,45.72,45.73,45.59,45.69,211200.0,29.4597,29.4661,29.3759,29.4403,211200.0
2015-02-13 13:10:00,45.68,45.68,45.55,45.58,128000.0,29.4339,29.4339,29.3501,29.3695,128000.0
2015-02-13 13:20:00,45.58,45.75,45.54,45.72,144300.0,29.3695,29.479,29.3437,29.4597,144300.0
2015-02-13 13:30:00,45.71,45.73,45.64,45.68,167700.0,29.4532,29.4661,29.4081,29.4339,167700.0
2015-02-13 13:40:00,45.67,45.7,45.6,45.64,186600.0,29.4274,29.4468,29.3823,29.4081,186600.0
2015-02-13 13:50:00,45.64,45.66,45.58,45.62,143100.0,29.4081,29.421,29.3695,29.3952,143100.0
2015-02-13 14:00:00,45.61,45.72,45.6,45.71,117500.0,29.3888,29.4597,29.3823,29.4532,117500.0
2015-02-13 14:10:00,45.7,45.81,45.68,45.75,137600.0,29.4468,29.5177,29.4339,29.479,137600.0
2015-02-13 14:20:00,45.75,45.75,45.65,45.66,141900.0,29.479,29.479,29.4146,29.421,141900.0
2015-02-13 14:30:00,45.68,45.72,45.59,45.59,88900.0,29.4339,29.4597,29.3759,29.3759,88900.0
2015-02-13 14:40:00,45.59,45.65,45.56,45.63,93100.0,29.3759,29.4146,29.3566,29.4017,93100.0
2015-02-13 14:50:00,45.62,45.71,45.61,45.65,96200.0,29.3952,29.4532,29.3888,29.4146,96200.0
2015-02-13 15:00:00,45.64,45.68,45.6,45.61,174500.0,29.4081,29.4339,29.3823,29.3888,174500.0
2015-02-13 15:10:00,45.61,45.78,45.61,45.76,160000.0,29.3888,29.4983,29.3888,29.4854,160000.0
2015-02-13 15:20:00,45.77,45.81,45.7,45.8,197600.0,29.4919,29.5177,29.4468,29.5112,197600.0
2015-02-13 15:30:00,45.79,45.93,45.75,45.86,253000.0,29.5048,29.595,29.479,29.5499,253000.0
2015-02-13 15:40:00,45.87,45.9,45.84,45.89,201500.0,29.5563,29.5756,29.537,29.5692,201500.0
2015-02-13 15:50:00,45.89,45.89,45.82,45.88,469900.0,29.5692,29.5692,29.5241,29.5628,469900.0
2015-02-17 09:30:00,45.69,45.73,45.22,45.24,537300.0,29.4403,29.4661,29.1375,29.1504,537300.0
2015-02-17 09:40:00,45.24,45.64,45.23,45.64,257000.0,29.1504,29.4081,29.1439,29.4081,257000.0
2015-02-17 09:50:00,45.64,45.83,45.63,45.82,248400.0,29.4081,29.5305,29.4017,29.5241,248400.0
2015-02-17 10:00:00,45.83,45.98,45.79,45.98,311000.0,29.5305,29.6272,29.5048,29.6272,311000.0
2015-02-17 10:10:00,45.97,46.11,45.86,46.06,242500.0,29.6207,29.711,29.5499,29.6787,242500.0
2015-02-17 10:20:00,46.06,46.14,46.01,46.06,197400.0,29.6787,29.7303,29.6465,29.6787,197400.0
2015-02-17 10:30:00,46.06,46.11,45.87,45.96,164500.0,29.6787,29.711,29.5563,29.6143,164500.0
2015-02-17 10:40:00,45.96,45.98,45.85,45.88,145100.0,29.6143,29.6272,29.5434,29.5628,145100.0
2015-02-17 10:50:00,45.87,45.93,45.81,45.81,152800.0,29.5563,29.595,29.5177,29.5177,152800.0
2015-02-17 11:00:00,45.82,45.92,45.77,45.86,161600.0,29.5241,29.5885,29.4919,29.5499,161600.0
2015-02-17 11:10:00,45.87,45.93,45.78,45.87,138200.0,29.5563,29.595,29.4983,29.5563,138200.0
2015-02-17 11:20:00,45.87,45.91,45.81,45.9,189200.0,29.5563,29.5821,29.5177,29.5756,189200.0
2015-02-17 11:30:00,45.89,45.93,45.78,45.82,181200.0,29.5692,29.595,29.4983,29.5241,181200.0
2015-02-17 11:40:00,45.82,45.82,45.7,45.77,142700.0,29.5241,29.5241,29.4468,29.4919,142700.0
2015-02-17 11:50:00,45.77,45.77,45.64,45.73,179500.0,29.4919,29.4919,29.4081,29.4661,179500.0
2015-02-17 12:00:00,45.72,45.8,45.58,45.8,246600.0,29.4597,29.5112,29.3695,29.5112,246600.0
2015-02-17 12:10:00,45.79,45.85,45.64,45.65,173800.0,29.5048,29.5434,29.4081,29.4146,173800.0
2015-02-17 12:20:00,45.65,45.74,45.57,45.73,109800.0,29.4146,29.4725,29.363,29.4661,109800.0
2015-02-17 12:30:00,45.74,45.79,45.63,45.63,89300.0,29.4725,29.5048,29.4017,29.4017,89300.0
2015-02-17 12:40:00,45.63,45.7,45.59,45.67,85900.0,29.4017,29.4468,29.3759,29.4274,85900.0
2015-02-17 12:50:00,45.67,45.72,45.6,45.64,101100.0,29.4274,29.4597,29.3823,29.4081,101100.0
2015-02-17 13:00:00,45.64,45.71,45.6,45.66,138800.0,29.4081,29.4532,29.3823,29.421,138800.0
2015-02-17 13:10:00,45.66,45.7,45.58,45.59,151900.0,29.421,29.4468,29.3695,29.3759,151900.0
2015-02-17 13:20:00,45.6,45.62,45.51,45.51,114000.0,29.3823,29.3952,29.3243,29.3243,114000.0
2015-02-17 13:30:00,45.51,45.56,45.44,45.47,153300.0,29.3243,29.3566,29.2792,29.2986,153300.0
2015-02-17 13:40:00,45.47,45.57,45.46,45.48,103600.0,29.2986,29.363,29.2921,29.305,103600.0
2015-02-17 13:50:00,45.47,45.58,45.39,45.42,149700.0,29.2986,29.3695,29.247,29.2664,149700.0
2015-02-17 14:00:00,45.41,45.53,45.4,45.46,261200.0,29.2599,29.3372,29.2535,29.2921,261200.0
2015-02-17 14:10:00,45.45,45.46,45.36,45.44,203400.0,29.2857,29.2921,29.2277,29.2792,203400.0
2015-02-17 14:20:00,45.44,45.47,45.36,45.45,197300.0,29.2792,29.2986,29.2277,29.2857,197300.0
2015-02-17 14:30:00,45.44,45.48,45.38,45.45,167300.0,29.2792,29.305,29.2406,29.2857,167300.0
2015-02-17 14:40:00,45.44,45.52,45.44,45.47,212200.0,29.2792,29.3308,29.2792,29.2986,212200.0
2015-02-17 14:50:00,45.48,45.49,45.44,45.48,210500.0,29.305,29.3115,29.2792,29.305,210500.0
2015-02-17 15:00:00,45.47,45.58,45.45,45.46,209400.0,29.2986,29.3695,29.2857,29.2921,209400.0
2015-02-17 15:10:00,45.45,45.54,45.42,45.45,228200.0,29.2857,29.3437,29.2664,29.2857,228200.0
2015-02-17 15:20:00,45.46,45.47,45.35,45.39,241500.0,29.2921,29.2986,29.2213,29.247,241500.0
2015-02-17 15:30:00,45.39,45.53,45.37,45.49,230300.0,29.247,29.3372,29.2341,29.3115,230300.0
2015-02-17 15:40:00,45.49,45.54,45.43,45.53,326000.0,29.3115,29.3437,29.2728,29.3372,326000.0
2015-02-17 15:50:00,45.53,45.57,45.48,45.55,556200.0,29.3372,29.363,29.305,29.3501,556200.0
2015-02-18 09:30:00,46.0,46.06,45.69,46.02,419600.0,29.6401,29.6787,29.4403,29.653,419600.0
2015-02-18 09:40:00,46.05,46.11,45.76,45.84,175500.0,29.6723,29.711,29.4854,29.537,175500.0
2015-02-18 09:50:00,45.84,45.95,45.8,45.92,162300.0,29.537,29.6079,29.5112,29.5885,162300.0
2015-02-18 10:00:00,45.92,45.96,45.85,45.93,145100.0,29.5885,29.6143,29.5434,29.595,145100.0
2015-02-18 10:10:00,45.94,45.99,45.87,45.96,137700.0,29.6014,29.6336,29.5563,29.6143,137700.0
2015-02-18 10:20:00,45.96,45.98,45.84,45.85,130000.0,29.6143,29.6272,29.537,29.5434,130000.0
2015-02-18 10:30:00,45.84,45.88,45.79,45.8,83900.0,29.537,29.5628,29.5048,29.5112,83900.0
2015-02-18 10:40:00,45.8,45.96,45.73,45.95,153800.0,29.5112,29.6143,29.4661,29.6079,153800.0
2015-02-18 10:50:00,45.96,46.1,45.95,46.09,302200.0,29.6143,29.7045,29.6079,29.6981,302200.0
2015-02-18 11:00:00,46.09,46.15,46.08,46.11,144600.0,29.6981,29.7367,29.6916,29.711,144600.0
2015-02-18 11:10:00,46.11,46.28,46.09,46.24,167200.0,29.711,29.8205,29.6981,29.7947,167200.0
2015-02-18 11:20:00,46.25,46.33,46.23,46.3,141100.0,29.8012,29.8527,29.7883,29.8334,141100.0
2015-02-18 11:30:00,46.3,46.3,46.17,46.19,150300.0,29.8334,29.8334,29.7496,29.7625,150300.0
2015-02-18 11:40:00,46.19,46.24,46.16,46.19,93400.0,29.7625,29.7947,29.7432,29.7625,93400.0
2015-02-18 11:50:00,46.19,46.19,46.13,46.13,52600.0,29.7625,29.7625,29.7238,29.7238,52600.0
2015-02-18 12:00:00,46.13,46.2,46.1,46.19,87300.0,29.7238,29.7689,29.7045,29.7625,87300.0
2015-02-18 12:10:00,46.19,46.23,46.16,46.22,56200.0,29.7625,29.7883,29.7432,29.7818,56200.0
2015-02-18 12:20:00,46.22,46.36,46.21,46.34,129500.0,29.7818,29.872,29.7754,29.8592,129500.0
2015-02-18 12:30:00,46.33,46.34,46.21,46.33,140300.0,29.8527,29.8592,29.7754,29.8527,140300.0
2015-02-18 12:40:00,46.32,46.48,46.31,46.44,195700.0,29.8463,29.9494,29.8398,29.9236,195700.0
2015-02-18 12:50:00,46.44,46.44,46.33,46.34,108500.0,29.9236,29.9236,29.8527,29.8592,108500.0
2015-02-18 13:00:00,46.35,46.42,46.33,46.38,82300.0,29.8656,29.9107,29.8527,29.8849,82300.0
2015-02-18 13:10:00,46.38,46.42,46.3,46.3,82400.0,29.8849,29.9107,29.8334,29.8334,82400.0
2015-02-18 13:20:00,46.3,46.35,46.24,46.3,125100.0,29.8334,29.8656,29.7947,29.8334,125100.0
2015-02-18 13:30:00,46.3,46.33,46.24,46.3,63000.0,29.8334,29.8527,29.7947,29.8334,63000.0
2015-02-18 13:40:00,46.31,46.34,46.27,46.28,88300.0,29.8398,29.8592,29.8141,29.8205,88300.0
2015-02-18 13:50:00,46.29,46.38,46.28,46.35,64100.0,29.8269,29.8849,29.8205,29.8656,64100.0
2015-02-18 14:00:00,46.35,46.67,46.34,46.61,297900.0,29.8656,30.0718,29.8592,30.0331,297900.0
2015-02-18 14:10:00,46.59,46.97,46.58,46.84,289000.0,30.0202,30.2651,30.0138,30.1813,289000.0
2015-02-18 14:20:00,46.83,46.87,46.69,46.69,129200.0,30.1749,30.2007,30.0847,30.0847,129200.0
2015-02-18 14:30:00,46.7,46.85,46.69,46.84,133400.0,30.0911,30.1878,30.0847,30.1813,133400.0
2015-02-18 14:40:00,46.84,46.95,46.84,46.92,144400.0,30.1813,30.2522,30.1813,30.2329,144400.0
2015-02-18 14:50:00,46.92,46.92,46.83,46.87,118900.0,30.2329,30.2329,30.1749,30.2007,118900.0
2015-02-18 15:00:00,46.88,46.95,46.84,46.91,162700.0,30.2071,30.2522,30.1813,30.2264,162700.0
2015-02-18 15:10:00,46.9,46.95,46.82,46.95,177700.0,30.22,30.2522,30.1684,30.2522,177700.0
2015-02-18 15:20:00,46.94,46.95,46.87,46.92,175500.0,30.2458,30.2522,30.2007,30.2329,175500.0
2015-02-18 15:30:00,46.91,46.93,46.83,46.85,147000.0,30.2264,30.2393,30.1749,30.1878,147000.0
2015-02-18 15:40:00,46.84,46.89,46.78,46.84,272800.0,30.1813,30.2136,30.1427,30.1813,272800.0
2015-02-18 15:50:00,46.85,46.89,46.81,46.86,596200.0,30.1878,30.2136,30.162,30.1942,596200.0
2015-02-19 09:30:00,46.8,46.85,46.57,46.66,227800.0,30.1556,30.1878,30.0074,30.0654,227800.0
2015-02-19 09:40:00,46.67,46.83,46.61,46.8,120800.0,30.0718,30.1749,30.0331,30.1556,120800.0
2015-02-19 09:50:00,46.79,46.87,46.76,46.83,76300.0,30.1491,30.2007,30.1298,30.1749,76300.0
2015-02-19 10:00:00,46.82,46.85,46.76,46.76,106200.0,30.1684,30.1878,30.1298,30.1298,106200.0
2015-02-19 10:10:00,46.76,46.81,46.72,46.73,78500.0,30.1298,30.162,30.104,30.1105,78500.0
2015-02-19 10:20:00,46.73,46.74,46.57,46.57,98500.0,30.1105,30.1169,30.0074,30.0074,98500.0
2015-02-19 10:30:00,46.57,46.61,46.54,46.58,85200.0,30.0074,30.0331,29.988,30.0138,85200.0
2015-02-19 10:40:00,46.57,46.63,46.54,46.56,110100.0,30.0074,30.046,29.988,30.0009,110100.0
2015-02-19 10:50:00,46.56,46.57,46.5,46.51,86300.0,30.0009,30.0074,29.9623,29.9687,86300.0
2015-02-19 11:00:00,46.51,46.53,46.47,46.5,95600.0,29.9687,29.9816,29.9429,29.9623,95600.0
2015-02-19 11:10:00,46.5,46.53,46.46,46.53,91000.0,29.9623,29.9816,29.9365,29.9816,91000.0
2015-02-19 11:20:00,46.52,46.53,46.43,46.44,78400.0,29.9751,29.9816,29.9172,29.9236,78400.0
2015-02-19 11:30:00,46.43,46.54,46.4,46.54,110100.0,29.9172,29.988,29.8978,29.988,110100.0
2015-02-19 11:40:00,46.54,46.57,46.46,46.46,71900.0,29.988,30.0074,29.9365,29.9365,71900.0
2015-02-19 11:50:00,46.45,46.55,46.43,46.54,47100.0,29.93,29.9945,29.9172,29.988,47100.0
2015-02-19 12:00:00,46.54,46.55,46.45,46.45,56000.0,29.988,29.9945,29.93,29.93,56000.0
2015-02-19 12:10:00,46.45,46.47,46.4,46.44,69200.0,29.93,29.9429,29.8978,29.9236,69200.0
2015-02-19 12:20:00,46.44,46.45,46.29,46.3,83800.0,29.9236,29.93,29.8269,29.8334,83800.0
2015-02-19 12:30:00,46.3,46.3,46.2,46.23,87800.0,29.8334,29.8334,29.7689,29.7883,87800.0
2015-02-19 12:40:00,46.24,46.3,46.21,46.21,58500.0,29.7947,29.8334,29.7754,29.7754,58500.0
2015-02-19 12:50:00,46.21,46.22,46.17,46.17,74000.0,29.7754,29.7818,29.7496,29.7496,74000.0
2015-02-19 13:00:00,46.17,46.17,46.05,46.13,144900.0,29.7496,29.7496,29.6723,29.7238,144900.0
2015-02-19 13:10:00,46.15,46.19,46.12,46.13,46700.0,29.7367,29.7625,29.7174,29.7238,46700.0
2015-02-19 13:20:00,46.12,46.18,46.06,46.07,57400.0,29.7174,29.7561,29.6787,29.6852,57400.0
2015-02-19 13:30:00,46.07,46.09,46.01,46.05,61600.0,29.6852,29.6981,29.6465,29.6723,61600.0
2015-02-19 13:40:00,46.05,46.12,46.02,46.05,62200.0,29.6723,29.7174,29.653,29.6723,62200.0
2015-02-19 13:50:00,46.05,46.12,46.05,46.1,62900.0,29.6723,29.7174,29.6723,29.7045,62900.0
2015-02-19 14:00:00,46.11,46.16,46.09,46.15,94000.0,29.711,29.7432,29.6981,29.7367,94000.0
2015-02-19 14:10:00,46.15,46.2,46.14,46.16,69800.0,29.7367,29.7689,29.7303,29.7432,69800.0
2015-02-19 14:20:00,46.15,46.18,46.12,46.14,58000.0,29.7367,29.7561,29.7174,29.7303,58000.0
2015-02-19 14:30:00,46.15,46.19,46.14,46.16,43200.0,29.7367,29.7625,29.7303,29.7432,43200.0
2015-02-19 14:40:00,46.17,46.2,46.14,46.18,83700.0,29.7496,29.7689,29.7303,29.7561,83700.0
2015-02-19 14:50:00,46.19,46.21,46.15,46.2,54100.0,29.7625,29.7754,29.7367,29.7689,54100.0
2015-02-19 15:00:00,46.2,46.23,46.2,46.21,64900.0,29.7689,29.7883,29.7689,29.7754,64900.0
2015-02-19 15:10:00,46.2,46.23,46.19,46.2,75000.0,29.7689,29.7883,29.7625,29.7689,75000.0
2015-02-19 15:20:00,46.2,46.23,46.16,46.18,85100.0,29.7689,29.7883,29.7432,29.7561,85100.0
2015-02-19 15:30:00,46.18,46.23,46.13,46.15,158500.0,29.7561,29.7883,29.7238,29.7367,158500.0
2015-02-19 15:40:00,46.15,46.17,46.11,46.11,152500.0,29.7367,29.7496,29.711,29.711,152500.0
2015-02-19 15:50:00,46.11,46.2,46.09,46.18,433800.0,29.711,29.7689,29.6981,29.7561,433800.0
2015-02-20 09:30:00,46.11,46.22,46.07,46.14,291400.0,29.711,29.7818,29.6852,29.7303,291400.0
2015-02-20 09:40:00,46.17,46.21,46.04,46.06,64200.0,29.7496,29.7754,29.6659,29.6787,64200.0
2015-02-20 09:50:00,46.05,46.07,45.93,45.96,101100.0,29.6723,29.6852,29.595,29.6143,101100.0
2015-02-20 10:00:00,45.96,46.04,45.92,45.94,87800.0,29.6143,29.6659,29.5885,29.6014,87800.0
2015-02-20 10:10:00,45.95,45.98,45.83,45.84,91600.0,29.6079,29.6272,29.5305,29.537,91600.0
2015-02-20 10:20:00,45.85,45.9,45.81,45.81,102300.0,29.5434,29.5756,29.5177,29.5177,102300.0
2015-02-20 10:30:00,45.81,45.98,45.8,45.97,132400.0,29.5177,29.6272,29.5112,29.6207,132400.0
2015-02-20 10:40:00,45.98,45.99,45.89,45.95,96400.0,29.6272,29.6336,29.5692,29.6079,96400.0
2015-02-20 10:50:00,45.96,46.01,45.92,45.93,89000.0,29.6143,29.6465,29.5885,29.595,89000.0
2015-02-20 11:00:00,45.93,45.94,45.81,45.82,84100.0,29.595,29.6014,29.5177,29.5241,84100.0
2015-02-20 11:10:00,45.82,45.86,45.74,45.85,116100.0,29.5241,29.5499,29.4725,29.5434,116100.0
2015-02-20 11:20:00,45.86,45.86,45.75,45.75,64000.0,29.5499,29.5499,29.479,29.479,64000.0
2015-02-20 11:30:00,45.76,45.81,45.65,45.67,93600.0,29.4854,29.5177,29.4146,29.4274,93600.0
2015-02-20 11:40:00,45.66,45.7,45.6,45.69,96000.0,29.421,29.4468,29.3823,29.4403,96000.0
2015-02-20 11:50:00,45.68,45.78,45.68,45.74,57900.0,29.4339,29.4983,29.4339,29.4725,57900.0
2015-02-20 12:00:00,45.75,45.94,45.75,45.86,57200.0,29.479,29.6014,29.479,29.5499,57200.0
2015-02-20 12:10:00,45.86,45.88,45.82,45.85,28500.0,29.5499,29.5628,29.5241,29.5434,28500.0
2015-02-20 12:20:00,45.84,45.85,45.75,45.8,64400.0,29.537,29.5434,29.479,29.5112,64400.0
2015-02-20 12:30:00,45.78,45.93,45.74,45.87,68000.0,29.4983,29.595,29.4725,29.5563,68000.0
2015-02-20 12:40:00,45.89,45.95,45.85,45.93,106200.0,29.5692,29.6079,29.5434,29.595,106200.0
2015-02-20 12:50:00,45.93,45.98,45.92,45.94,34500.0,29.595,29.6272,29.5885,29.6014,34500.0
2015-02-20 13:00:00,45.93,45.99,45.92,45.93,47000.0,29.595,29.6336,29.5885,29.595,47000.0
2015-02-20 13:10:00,45.93,45.97,45.87,45.9,82100.0,29.595,29.6207,29.5563,29.5756,82100.0
2015-02-20 13:20:00,45.89,45.95,45.89,45.9,58500.0,29.5692,29.6079,29.5692,29.5756,58500.0
2015-02-20 13:30:00,45.9,45.97,45.9,45.96,40700.0,29.5756,29.6207,29.5756,29.6143,40700.0
2015-02-20 13:40:00,45.96,45.99,45.95,45.99,43500.0,29.6143,29.6336,29.6079,29.6336,43500.0
2015-02-20 13:50:00,45.98,46.03,45.98,45.99,39800.0,29.6272,29.6594,29.6272,29.6336,39800.0
2015-02-20 14:00:00,46.0,46.06,45.99,46.05,41400.0,29.6401,29.6787,29.6336,29.6723,41400.0
2015-02-20 14:10:00,46.05,46.05,45.96,45.96,48200.0,29.6723,29.6723,29.6143,29.6143,48200.0
2015-02-20 14:20:00,45.96,46.02,45.95,45.98,33800.0,29.6143,29.653,29.6079,29.6272,33800.0
2015-02-20 14:30:00,45.97,46.02,45.96,45.97,48200.0,29.6207,29.653,29.6143,29.6207,48200.0
2015-02-20 14:40:00,45.97,46.04,45.97,46.03,39600.0,29.6207,29.6659,29.6207,29.6594,39600.0
2015-02-20 14:50:00,46.03,46.1,46.03,46.1,65800.0,29.6594,29.7045,29.6594,29.7045,65800.0
2015-02-20 15:00:00,46.1,46.14,46.08,46.14,88900.0,29.7045,29.7303,29.6916,29.7303,88900.0
2015-02-20 15:10:00,46.14,46.16,46.12,46.16,77100.0,29.7303,29.7432,29.7174,29.7432,77100.0
2015-02-20 15:20:00,46.16,46.16,46.11,46.13,90200.0,29.7432,29.7432,29.711,29.7238,90200.0
2015-02-20 15:30:00,46.14,46.19,46.13,46.19,124000.0,29.7303,29.7625,29.7238,29.7625,124000.0
2015-02-20 15:40:00,46.18,46.22,46.14,46.15,227900.0,29.7561,29.7818,29.7303,29.7367,227900.0
2015-02-20 15:50:00,46.15,46.15,46.1,46.14,237100.0,29.7367,29.7367,29.7045,29.7303,237100.0
2015-02-23 09:30:00,46.28,46.5,46.25,46.37,154100.0,29.8205,29.9623,29.8012,29.8785,154100.0
2015-02-23 09:40:00,46.36,46.54,46.36,46.42,83100.0,29.872,29.988,29.872,29.9107,83100.0
2015-02-23 09:50:00,46.42,46.53,46.41,46.51,109600.0,29.9107,29.9816,29.9043,29.9687,109600.0
2015-02-23 10:00:00,46.49,46.51,46.4,46.46,97300.0,29.9558,29.9687,29.8978,29.9365,97300.0
2015-02-23 10:10:00,46.46,46.46,46.39,46.41,101900.0,29.9365,29.9365,29.8914,29.9043,101900.0
2015-02-23 10:20:00,46.41,46.51,46.4,46.44,85300.0,29.9043,29.9687,29.8978,29.9236,85300.0
2015-02-23 10:30:00,46.45,46.48,46.32,46.36,140700.0,29.93,29.9494,29.8463,29.872,140700.0
2015-02-23 10:40:00,46.36,46.37,46.27,46.33,87200.0,29.872,29.8785,29.8141,29.8527,87200.0
2015-02-23 10:50:00,46.33,46.38,46.3,46.37,58300.0,29.8527,29.8849,29.8334,29.8785,58300.0
2015-02-23 11:00:00,46.37,46.42,46.34,46.35,69200.0,29.8785,29.9107,29.8592,29.8656,69200.0
2015-02-23 11:10:00,46.34,46.36,46.32,46.32,133800.0,29.8592,29.872,29.8463,29.8463,133800.0
2015-02-23 11:20:00,46.32,46.33,46.15,46.23,144800.0,29.8463,29.8527,29.7367,29.7883,144800.0
2015-02-23 11:30:00,46.23,46.36,46.23,46.34,136600.0,29.7883,29.872,29.7883,29.8592,136600.0
2015-02-23 11:40:00,46.34,46.43,46.34,46.42,107900.0,29.8592,29.9172,29.8592,29.9107,107900.0
2015-02-23 11:50:00,46.42,46.42,46.35,46.38,51700.0,29.9107,29.9107,29.8656,29.8849,51700.0
2015-02-23 12:00:00,46.37,46.38,46.3,46.32,77200.0,29.8785,29.8849,29.8334,29.8463,77200.0
2015-02-23 12:10:00,46.32,46.33,46.27,46.3,66800.0,29.8463,29.8527,29.8141,29.8334,66800.0
2015-02-23 12:20:00,46.3,46.33,46.25,46.3,98300.0,29.8334,29.8527,29.8012,29.8334,98300.0
2015-02-23 12:30:00,46.31,46.36,46.28,46.3,98500.0,29.8398,29.872,29.8205,29.8334,98500.0
2015-02-23 12:40:00,46.31,46.33,46.26,46.27,108900.0,29.8398,29.8527,29.8076,29.8141,108900.0
2015-02-23 12:50:00,46.26,46.28,46.25,46.25,45400.0,29.8076,29.8205,29.8012,29.8012,45400.0
2015-02-23 13:00:00,46.26,46.27,46.18,46.21,93100.0,29.8076,29.8141,29.7561,29.7754,93100.0
2015-02-23 13:10:00,46.22,46.25,46.17,46.19,49600.0,29.7818,29.8012,29.7496,29.7625,49600.0
2015-02-23 13:20:00,46.18,46.2,46.13,46.18,81300.0,29.7561,29.7689,29.7238,29.7561,81300.0
2015-02-23 13:30:00,46.19,46.23,46.13,46.15,73900.0,29.7625,29.7883,29.7238,29.7367,73900.0
2015-02-23 13:40:00,46.16,46.22,46.15,46.2,109500.0,29.7432,29.7818,29.7367,29.7689,109500.0
2015-02-23 13:50:00,46.21,46.22,46.13,46.17,78400.0,29.7754,29.7818,29.7238,29.7496,78400.0
2015-02-23 14:00:00,46.18,46.35,46.17,46.31,93300.0,29.7561,29.8656,29.7496,29.8398,93300.0
2015-02-23 14:10:00,46.31,46.31,46.21,46.27,79200.0,29.8398,29.8398,29.7754,29.8141,79200.0
2015-02-23 14:20:00,46.28,46.35,46.27,46.33,99800.0,29.8205,29.8656,29.8141,29.8527,99800.0
2015-02-23 14:30:00,46.32,46.39,46.31,46.32,112900.0,29.8463,29.8914,29.8398,29.8463,112900.0
2015-02-23 14:40:00,46.32,46.32,46.29,46.31,76400.0,29.8463,29.8463,29.8269,29.8398,76400.0
2015-02-23 14:50:00,46.3,46.33,46.28,46.29,124600.0,29.8334,29.8527,29.8205,29.8269,124600.0
2015-02-23 15:00:00,46.28,46.34,46.28,46.3,89100.0,29.8205,29.8592,29.8205,29.8334,89100.0
2015-02-23 15:10:00,46.3,46.34,46.29,46.33,152700.0,29.8334,29.8592,29.8269,29.8527,152700.0
2015-02-23 15:20:00,46.34,46.35,46.29,46.31,103000.0,29.8592,29.8656,29.8269,29.8398,103000.0
2015-02-23 15:30:00,46.31,46.4,46.29,46.39,167700.0,29.8398,29.8978,29.8269,29.8914,167700.0
2015-02-23 15:40:00,46.39,46.43,46.37,46.38,184000.0,29.8914,29.9172,29.8785,29.8849,184000.0
2015-02-23 15:50:00,46.38,46.47,46.37,46.46,563400.0,29.8849,29.9429,29.8785,29.9365,563400.0
2015-02-24 09:30:00,46.46,46.59,46.37,46.58,219900.0,29.9365,30.0202,29.8785,30.0138,219900.0
2015-02-24 09:40:00,46.59,46.62,46.39,46.4,81200.0,30.0202,30.0396,29.8914,29.8978,81200.0
2015-02-24 09:50:00,46.41,46.5,46.35,46.5,95500.0,29.9043,29.9623,29.8656,29.9623,95500.0
2015-02-24 10:00:00,46.51,46.54,46.26,46.35,190700.0,29.9687,29.988,29.8076,29.8656,190700.0
2015-02-24 10:10:00,46.34,46.44,46.32,46.33,122500.0,29.8592,29.9236,29.8463,29.8527,122500.0
2015-02-24 10:20:00,46.33,46.49,46.28,46.43,123300.0,29.8527,29.9558,29.8205,29.9172,123300.0
2015-02-24 10:30:00,46.44,46.5,46.4,46.5,74400.0,29.9236,29.9623,29.8978,29.9623,74400.0
2015-02-24 10:40:00,46.5,46.73,46.49,46.72,110500.0,29.9623,30.1105,29.9558,30.104,110500.0
2015-02-24 10:50:00,46.72,46.84,46.71,46.84,157600.0,30.104,30.1813,30.0976,30.1813,157600.0
2015-02-24 11:00:00,46.84,46.99,46.8,46.94,263500.0,30.1813,30.278,30.1556,30.2458,263500.0
2015-02-24 11:10:00,46.94,47.01,46.89,47.01,155100.0,30.2458,30.2909,30.2136,30.2909,155100.0
2015-02-24 11:20:00,47.0,47.01,46.89,46.92,188900.0,30.2844,30.2909,30.2136,30.2329,188900.0
2015-02-24 11:30:00,46.93,46.94,46.83,46.87,127900.0,30.2393,30.2458,30.1749,30.2007,127900.0
2015-02-24 11:40:00,46.87,46.87,46.71,46.71,109800.0,30.2007,30.2007,30.0976,30.0976,109800.0
2015-02-24 11:50:00,46.71,46.72,46.67,46.68,70600.0,30.0976,30.104,30.0718,30.0782,70600.0
2015-02-24 12:00:00,46.69,46.72,46.66,46.72,69200.0,30.0847,30.104,30.0654,30.104,69200.0
2015-02-24 12:10:00,46.72,46.79,46.71,46.77,52100.0,30.104,30.1491,30.0976,30.1362,52100.0
2015-02-24 12:20:00,46.78,46.81,46.75,46.78,57200.0,30.1427,30.162,30.1233,30.1427,57200.0
2015-02-24 12:30:00,46.79,46.8,46.65,46.71,95000.0,30.1491,30.1556,30.0589,30.0976,95000.0
2015-02-24 12:40:00,46.71,46.76,46.67,46.7,57500.0,30.0976,30.1298,30.0718,30.0911,57500.0
2015-02-24 12:50:00,46.71,46.77,46.7,46.74,91200.0,30.0976,30.1362,30.0911,30.1169,91200.0
2015-02-24 13:00:00,46.73,46.76,46.67,46.68,76000.0,30.1105,30.1298,30.0718,30.0782,76000.0
2015-02-24 13:10:00,46.68,46.71,46.66,46.71,51900.0,30.0782,30.0976,30.0654,30.0976,51900.0
2015-02-24 13:20:00,46.7,46.71,46.64,46.64,104600.0,30.0911,30.0976,30.0525,30.0525,104600.0
2015-02-24 13:30:00,46.65,46.69,46.63,46.65,99800.0,30.0589,30.0847,30.046,30.0589,99800.0
2015-02-24 13:40:00,46.66,46.81,46.64,46.79,63400.0,30.0654,30.162,30.0525,30.1491,63400.0
2015-02-24 13:50:00,46.78,46.81,46.74,46.79,56600.0,30.1427,30.162,30.1169,30.1491,56600.0
2015-02-24 14:00:00,46.79,46.86,46.78,46.79,74000.0,30.1491,30.1942,30.1427,30.1491,74000.0
2015-02-24 14:10:00,46.78,46.8,46.72,46.76,73000.0,30.1427,30.1556,30.104,30.1298,73000.0
2015-02-24 14:20:00,46.77,46.81,46.73,46.76,63800.0,30.1362,30.162,30.1105,30.1298,63800.0
2015-02-24 14:30:00,46.77,46.78,46.7,46.76,89300.0,30.1362,30.1427,30.0911,30.1298,89300.0
2015-02-24 14:40:00,46.76,46.77,46.72,46.73,63000.0,30.1298,30.1362,30.104,30.1105,63000.0
2015-02-24 14:50:00,46.73,46.87,46.72,46.79,136000.0,30.1105,30.2007,30.104,30.1491,136000.0
2015-02-24 15:00:00,46.79,46.94,46.78,46.89,180500.0,30.1491,30.2458,30.1427,30.2136,180500.0
2015-02-24 15:10:00,46.88,46.9,46.85,46.87,127800.0,30.2071,30.22,30.1878,30.2007,127800.0
2015-02-24 15:20:00,46.87,46.98,46.86,46.98,154400.0,30.2007,30.2715,30.1942,30.2715,154400.0
2015-02-24 15:30:00,46.97,47.0,46.92,46.94,278700.0,30.2651,30.2844,30.2329,30.2458,278700.0
2015-02-24 15:40:00,46.94,46.99,46.92,46.94,226100.0,30.2458,30.278,30.2329,30.2458,226100.0
2015-02-24 15:50:00,46.93,46.94,46.89,46.91,388600.0,30.2393,30.2458,30.2136,30.2264,388600.0
2015-02-25 09:30:00,47.02,47.05,46.6,46.73,183300.0,30.2973,30.3166,30.0267,30.1105,183300.0
2015-02-25 09:40:00,46.73,46.8,46.65,46.65,104600.0,30.1105,30.1556,30.0589,30.0589,104600.0
2015-02-25 09:50:00,46.65,46.74,46.64,46.7,133000.0,30.0589,30.1169,30.0525,30.0911,133000.0
2015-02-25 10:00:00,46.7,46.76,46.54,46.54,106300.0,30.0911,30.1298,29.988,29.988,106300.0
2015-02-25 10:10:00,46.53,46.56,46.4,46.42,131700.0,29.9816,30.0009,29.8978,29.9107,131700.0
2015-02-25 10:20:00,46.41,46.44,46.36,46.4,94800.0,29.9043,29.9236,29.872,29.8978,94800.0
2015-02-25 10:30:00,46.41,46.41,46.29,46.34,125600.0,29.9043,29.9043,29.8269,29.8592,125600.0
2015-02-25 10:40:00,46.34,46.45,46.28,46.37,165300.0,29.8592,29.93,29.8205,29.8785,165300.0
2015-02-25 10:50:00,46.37,46.43,46.3,46.3,109800.0,29.8785,29.9172,29.8334,29.8334,109800.0
2015-02-25 11:00:00,46.3,46.36,46.25,46.28,160100.0,29.8334,29.872,29.8012,29.8205,160100.0
2015-02-25 11:10:00,46.28,46.36,46.27,46.31,97400.0,29.8205,29.872,29.8141,29.8398,97400.0
2015-02-25 11:20:00,46.31,46.33,46.26,46.3,112300.0,29.8398,29.8527,29.8076,29.8334,112300.0
2015-02-25 11:30:00,46.3,46.32,46.21,46.24,105300.0,29.8334,29.8463,29.7754,29.7947,105300.0
2015-02-25 11:40:00,46.23,46.27,46.17,46.21,82500.0,29.7883,29.8141,29.7496,29.7754,82500.0
2015-02-25 11:50:00,46.2,46.27,46.19,46.22,94900.0,29.7689,29.8141,29.7625,29.7818,94900.0
2015-02-25 12:00:00,46.23,46.25,46.17,46.22,70900.0,29.7883,29.8012,29.7496,29.7818,70900.0
2015-02-25 12:10:00,46.22,46.3,46.2,46.27,91100.0,29.7818,29.8334,29.7689,29.8141,91100.0
2015-02-25 12:20:00,46.26,46.36,46.2,46.36,84700.0,29.8076,29.872,29.7689,29.872,84700.0
2015-02-25 12:30:00,46.36,46.38,46.3,46.33,88900.0,29.872,29.8849,29.8334,29.8527,88900.0
2015-02-25 12:40:00,46.34,46.35,46.28,46.29,80700.0,29.8592,29.8656,29.8205,29.8269,80700.0
2015-02-25 12:50:00,46.3,46.32,46.21,46.21,46100.0,29.8334,29.8463,29.7754,29.7754,46100.0
2015-02-25 13:00:00,46.22,46.28,46.2,46.22,78900.0,29.7818,29.8205,29.7689,29.7818,78900.0
2015-02-25 13:10:00,46.22,46.22,46.13,46.16,133200.0,29.7818,29.7818,29.7238,29.7432,133200.0
2015-02-25 13:20:00,46.17,46.19,46.15,46.17,96500.0,29.7496,29.7625,29.7367,29.7496,96500.0
2015-02-25 13:30:00,46.16,46.17,46.1,46.11,106400.0,29.7432,29.7496,29.7045,29.711,106400.0
2015-02-25 13:40:00,46.11,46.14,46.07,46.13,91600.0,29.711,29.7303,29.6852,29.7238,91600.0
2015-02-25 13:50:00,46.14,46.2,46.13,46.14,97200.0,29.7303,29.7689,29.7238,29.7303,97200.0
2015-02-25 14:00:00,46.14,46.19,46.11,46.12,92900.0,29.7303,29.7625,29.711,29.7174,92900.0
2015-02-25 14:10:00,46.12,46.14,46.04,46.05,102900.0,29.7174,29.7303,29.6659,29.6723,102900.0
2015-02-25 14:20:00,46.05,46.06,45.96,45.99,133300.0,29.6723,29.6787,29.6143,29.6336,133300.0
2015-02-25 14:30:00,46.0,46.01,45.86,45.93,231400.0,29.6401,29.6465,29.5499,29.595,231400.0
2015-02-25 14:40:00,45.93,46.01,45.9,45.98,109600.0,29.595,29.6465,29.5756,29.6272,109600.0
2015-02-25 14:50:00,45.99,46.0,45.94,45.95,94400.0,29.6336,29.6401,29.6014,29.6079,94400.0
2015-02-25 15:00:00,45.96,45.97,45.9,45.91,122400.0,29.6143,29.6207,29.5756,29.5821,122400.0
2015-02-25 15:10:00,45.92,45.94,45.88,45.92,93500.0,29.5885,29.6014,29.5628,29.5885,93500.0
2015-02-25 15:20:00,45.93,45.94,45.87,45.91,123800.0,29.595,29.6014,29.5563,29.5821,123800.0
2015-02-25 15:30:00,45.91,45.95,45.87,45.9,245800.0,29.5821,29.6079,29.5563,29.5756,245800.0
2015-02-25 15:40:00,45.9,45.91,45.87,45.89,315000.0,29.5756,29.5821,29.5563,29.5692,315000.0
2015-02-25 15:50:00,45.89,45.92,45.88,45.9,583900.0,29.5692,29.5885,29.5628,29.5756,583900.0
2015-02-26 09:30:00,46.03,46.15,45.87,45.89,256700.0,29.6594,29.7367,29.5563,29.5692,256700.0
2015-02-26 09:40:00,45.89,45.99,45.82,45.92,168900.0,29.5692,29.6336,29.5241,29.5885,168900.0
2015-02-26 09:50:00,45.93,45.95,45.81,45.83,115700.0,29.595,29.6079,29.5177,29.5305,115700.0
2015-02-26 10:00:00,45.82,45.92,45.81,45.85,82600.0,29.5241,29.5885,29.5177,29.5434,82600.0
2015-02-26 10:10:00,45.85,45.87,45.81,45.82,77200.0,29.5434,29.5563,29.5177,29.5241,77200.0
2015-02-26 10:20:00,45.82,45.87,45.82,45.87,62300.0,29.5241,29.5563,29.5241,29.5563,62300.0
2015-02-26 10:30:00,45.87,45.99,45.84,45.97,89400.0,29.5563,29.6336,29.537,29.6207,89400.0
2015-02-26 10:40:00,45.96,45.97,45.88,45.89,116900.0,29.6143,29.6207,29.5628,29.5692,116900.0
2015-02-26 10:50:00,45.88,45.95,45.88,45.91,68400.0,29.5628,29.6079,29.5628,29.5821,68400.0
2015-02-26 11:00:00,45.9,46.0,45.9,45.96,88300.0,29.5756,29.6401,29.5756,29.6143,88300.0
2015-02-26 11:10:00,45.97,46.03,45.93,46.0,90600.0,29.6207,29.6594,29.595,29.6401,90600.0
2015-02-26 11:20:00,45.99,46.0,45.93,45.96,69400.0,29.6336,29.6401,29.595,29.6143,69400.0
2015-02-26 11:30:00,45.96,46.05,45.91,46.05,64200.0,29.6143,29.6723,29.5821,29.6723,64200.0
2015-02-26 11:40:00,46.04,46.07,46.01,46.06,41900.0,29.6659,29.6852,29.6465,29.6787,41900.0
2015-02-26 11:50:00,46.05,46.08,46.0,46.02,50400.0,29.6723,29.6916,29.6401,29.653,50400.0
2015-02-26 12:00:00,46.02,46.03,45.9,45.9,50400.0,29.653,29.6594,29.5756,29.5756,50400.0
2015-02-26 12:10:00,45.9,45.92,45.81,45.85,60700.0,29.5756,29.5885,29.5177,29.5434,60700.0
2015-02-26 12:20:00,45.84,45.84,45.78,45.83,37800.0,29.537,29.537,29.4983,29.5305,37800.0
2015-02-26 12:30:00,45.83,45.84,45.75,45.75,130000.0,29.5305,29.537,29.479,29.479,130000.0
2015-02-26 12:40:00,45.75,45.78,45.68,45.76,125400.0,29.479,29.4983,29.4339,29.4854,125400.0
2015-02-26 12:50:00,45.76,45.84,45.75,45.83,49300.0,29.4854,29.537,29.479,29.5305,49300.0
2015-02-26 13:00:00,45.83,45.92,45.82,45.89,44300.0,29.5305,29.5885,29.5241,29.5692,44300.0
2015-02-26 13:10:00,45.89,45.91,45.87,45.89,38100.0,29.5692,29.5821,29.5563,29.5692,38100.0
2015-02-26 13:20:00,45.89,45.89,45.84,45.87,57100.0,29.5692,29.5692,29.537,29.5563,57100.0
2015-02-26 13:30:00,45.87,45.87,45.8,45.81,43900.0,29.5563,29.5563,29.5112,29.5177,43900.0
2015-02-26 13:40:00,45.82,45.88,45.78,45.85,47500.0,29.5241,29.5628,29.4983,29.5434,47500.0
2015-02-26 13:50:00,45.86,45.88,45.84,45.85,31800.0,29.5499,29.5628,29.537,29.5434,31800.0
2015-02-26 14:00:00,45.85,45.88,45.79,45.8,44900.0,29.5434,29.5628,29.5048,29.5112,44900.0
2015-02-26 14:10:00,45.8,45.81,45.73,45.77,59500.0,29.5112,29.5177,29.4661,29.4919,59500.0
2015-02-26 14:20:00,45.76,45.8,45.69,45.71,50900.0,29.4854,29.5112,29.4403,29.4532,50900.0
2015-02-26 14:30:00,45.7,45.76,45.7,45.71,83100.0,29.4468,29.4854,29.4468,29.4532,83100.0
2015-02-26 14:40:00,45.72,45.76,45.69,45.73,58500.0,29.4597,29.4854,29.4403,29.4661,58500.0
2015-02-26 14:50:00,45.74,45.8,45.73,45.8,84100.0,29.4725,29.5112,29.4661,29.5112,84100.0
2015-02-26 15:00:00,45.8,45.81,45.69,45.74,118400.0,29.5112,29.5177,29.4403,29.4725,118400.0
2015-02-26 15:10:00,45.74,45.76,45.71,45.74,74300.0,29.4725,29.4854,29.4532,29.4725,74300.0
2015-02-26 15:20:00,45.74,45.77,45.72,45.74,49700.0,29.4725,29.4919,29.4597,29.4725,49700.0
2015-02-26 15:30:00,45.75,45.77,45.71,45.77,104400.0,29.479,29.4919,29.4532,29.4919,104400.0
2015-02-26 15:40:00,45.77,45.83,45.74,45.79,129100.0,29.4919,29.5305,29.4725,29.5048,129100.0
2015-02-26 15:50:00,45.79,45.79,45.73,45.76,181300.0,29.5048,29.5048,29.4661,29.4854,181300.0
2015-02-27 09:30:00,45.76,45.79,45.54,45.54,105900.0,29.4854,29.5048,29.3437,29.3437,105900.0
2015-02-27 09:40:00,45.57,45.77,45.52,45.71,118000.0,29.363,29.4919,29.3308,29.4532,118000.0
2015-02-27 09:50:00,45.69,45.77,45.62,45.64,115900.0,29.4403,29.4919,29.3952,29.4081,115900.0
2015-02-27 10:00:00,45.64,45.68,45.58,45.65,156400.0,29.4081,29.4339,29.3695,29.4146,156400.0
2015-02-27 10:10:00,45.65,45.7,45.63,45.68,89300.0,29.4146,29.4468,29.4017,29.4339,89300.0
2015-02-27 10:20:00,45.68,45.7,45.6,45.63,85600.0,29.4339,29.4468,29.3823,29.4017,85600.0
2015-02-27 10:30:00,45.63,45.66,45.58,45.65,84100.0,29.4017,29.421,29.3695,29.4146,84100.0
2015-02-27 10:40:00,45.66,45.73,45.65,45.66,62100.0,29.421,29.4661,29.4146,29.421,62100.0
2015-02-27 10:50:00,45.66,45.79,45.65,45.78,41000.0,29.421,29.5048,29.4146,29.4983,41000.0
2015-02-27 11:00:00,45.78,45.8,45.69,45.7,62000.0,29.4983,29.5112,29.4403,29.4468,62000.0
2015-02-27 11:10:00,45.7,45.84,45.69,45.8,58900.0,29.4468,29.537,29.4403,29.5112,58900.0
2015-02-27 11:20:00,45.8,45.84,45.76,45.8,77800.0,29.5112,29.537,29.4854,29.5112,77800.0
2015-02-27 11:30:00,45.79,45.84,45.78,45.81,89000.0,29.5048,29.537,29.4983,29.5177,89000.0
2015-02-27 11:40:00,45.81,45.86,45.79,45.8,151400.0,29.5177,29.5499,29.5048,29.5112,151400.0
2015-02-27 11:50:00,45.8,45.88,45.78,45.88,38700.0,29.5112,29.5628,29.4983,29.5628,38700.0
2015-02-27 12:00:00,45.87,45.89,45.79,45.82,54300.0,29.5563,29.5692,29.5048,29.5241,54300.0
2015-02-27 12:10:00,45.82,45.84,45.78,45.8,55400.0,29.5241,29.537,29.4983,29.5112,55400.0
2015-02-27 12:20:00,45.81,45.93,45.76,45.93,76600.0,29.5177,29.595,29.4854,29.595,76600.0
2015-02-27 12:30:00,45.93,45.94,45.84,45.84,47200.0,29.595,29.6014,29.537,29.537,47200.0
2015-02-27 12:40:00,45.84,45.94,45.83,45.9,39600.0,29.537,29.6014,29.5305,29.5756,39600.0
2015-02-27 12:50:00,45.89,45.91,45.85,45.91,26400.0,29.5692,29.5821,29.5434,29.5821,26400.0
2015-02-27 13:00:00,45.91,45.91,45.83,45.85,86700.0,29.5821,29.5821,29.5305,29.5434,86700.0
2015-02-27 13:10:00,45.84,45.89,45.82,45.82,21100.0,29.537,29.5692,29.5241,29.5241,21100.0
2015-02-27 13:20:00,45.82,45.85,45.8,45.82,29700.0,29.5241,29.5434,29.5112,29.5241,29700.0
2015-02-27 13:30:00,45.82,45.82,45.78,45.79,32300.0,29.5241,29.5241,29.4983,29.5048,32300.0
2015-02-27 13:40:00,45.79,45.83,45.71,45.74,55800.0,29.5048,29.5305,29.4532,29.4725,55800.0
2015-02-27 13:50:00,45.73,45.76,45.69,45.71,61700.0,29.4661,29.4854,29.4403,29.4532,61700.0
2015-02-27 14:00:00,45.72,45.74,45.68,45.74,57500.0,29.4597,29.4725,29.4339,29.4725,57500.0
2015-02-27 14:10:00,45.72,45.78,45.69,45.78,72700.0,29.4597,29.4983,29.4403,29.4983,72700.0
2015-02-27 14:20:00,45.79,45.79,45.72,45.74,30700.0,29.5048,29.5048,29.4597,29.4725,30700.0
2015-02-27 14:30:00,45.73,45.76,45.69,45.7,43500.0,29.4661,29.4854,29.4403,29.4468,43500.0
2015-02-27 14:40:00,45.7,45.7,45.65,45.65,42300.0,29.4468,29.4468,29.4146,29.4146,42300.0
2015-02-27 14:50:00,45.65,45.69,45.62,45.69,67300.0,29.4146,29.4403,29.3952,29.4403,67300.0
2015-02-27 15:00:00,45.69,45.7,45.64,45.65,74600.0,29.4403,29.4468,29.4081,29.4146,74600.0
2015-02-27 15:10:00,45.66,45.71,45.63,45.71,80300.0,29.421,29.4532,29.4017,29.4532,80300.0
2015-02-27 15:20:00,45.7,45.73,45.68,45.73,44200.0,29.4468,29.4661,29.4339,29.4661,44200.0
2015-02-27 15:30:00,45.73,45.75,45.7,45.75,104500.0,29.4661,29.479,29.4468,29.479,104500.0
2015-02-27 15:40:00,45.75,45.78,45.7,45.76,160700.0,29.479,29.4983,29.4468,29.4854,160700.0
2015-02-27 15:50:00,45.77,45.82,45.76,45.78,288200.0,29.4919,29.5241,29.4854,29.4983,288200.0
2015-03-02 09:30:00,45.8,45.8,45.35,45.42,292700.0,29.5112,29.5112,29.2213,29.2664,292700.0
2015-03-02 09:40:00,45.44,45.44,45.2,45.2,253800.0,29.2792,29.2792,29.1246,29.1246,253800.0
2015-03-02 09:50:00,45.21,45.27,45.16,45.19,210400.0,29.131,29.1697,29.0988,29.1182,210400.0
2015-03-02 10:00:00,45.19,45.28,45.17,45.22,154300.0,29.1182,29.1761,29.1053,29.1375,154300.0
2015-03-02 10:10:00,45.21,45.27,45.09,45.1,198300.0,29.131,29.1697,29.0537,29.0602,198300.0
2015-03-02 10:20:00,45.1,45.11,44.9,44.99,410800.0,29.0602,29.0666,28.9313,28.9893,410800.0
2015-03-02 10:30:00,44.99,45.01,44.83,44.98,171900.0,28.9893,29.0022,28.8862,28.9828,171900.0
2015-03-02 10:40:00,44.98,44.98,44.9,44.93,128500.0,28.9828,28.9828,28.9313,28.9506,128500.0
2015-03-02 10:50:00,44.94,44.94,44.8,44.81,169800.0,28.9571,28.9571,28.8669,28.8733,169800.0
2015-03-02 11:00:00,44.82,44.84,44.72,44.77,208100.0,28.8797,28.8926,28.8153,28.8475,208100.0
2015-03-02 11:10:00,44.77,44.82,44.69,44.72,172800.0,28.8475,28.8797,28.796,28.8153,172800.0
2015-03-02 11:20:00,44.73,44.78,44.72,44.73,88400.0,28.8218,28.854,28.8153,28.8218,88400.0
2015-03-02 11:30:00,44.74,44.83,44.72,44.8,113000.0,28.8282,28.8862,28.8153,28.8669,113000.0
2015-03-02 11:40:00,44.81,44.83,44.77,44.77,136100.0,28.8733,28.8862,28.8475,28.8475,136100.0
2015-03-02 11:50:00,44.76,44.77,44.68,44.7,109600.0,28.8411,28.8475,28.7895,28.8024,109600.0
2015-03-02 12:00:00,44.7,44.73,44.68,44.73,111500.0,28.8024,28.8218,28.7895,28.8218,111500.0
2015-03-02 12:10:00,44.72,44.84,44.7,44.82,115600.0,28.8153,28.8926,28.8024,28.8797,115600.0
2015-03-02 12:20:00,44.81,44.84,44.67,44.68,90200.0,28.8733,28.8926,28.7831,28.7895,90200.0
2015-03-02 12:30:00,44.69,44.72,44.65,44.69,130300.0,28.796,28.8153,28.7702,28.796,130300.0
2015-03-02 12:40:00,44.69,44.81,44.69,44.81,123600.0,28.796,28.8733,28.796,28.8733,123600.0
2015-03-02 12:50:00,44.8,44.96,44.8,44.95,110900.0,28.8669,28.97,28.8669,28.9635,110900.0
2015-03-02 13:00:00,44.95,45.05,44.95,45.05,111900.0,28.9635,29.0279,28.9635,29.0279,111900.0
2015-03-02 13:10:00,45.04,45.13,45.04,45.07,113700.0,29.0215,29.0795,29.0215,29.0408,113700.0
2015-03-02 13:20:00,45.07,45.14,45.06,45.07,107300.0,29.0408,29.0859,29.0344,29.0408,107300.0
2015-03-02 13:30:00,45.07,45.09,45.0,45.04,117200.0,29.0408,29.0537,28.9957,29.0215,117200.0
2015-03-02 13:40:00,45.04,45.08,45.01,45.08,111600.0,29.0215,29.0473,29.0022,29.0473,111600.0
2015-03-02 13:50:00,45.08,45.1,45.03,45.05,106600.0,29.0473,29.0602,29.0151,29.0279,106600.0
2015-03-02 14:00:00,45.05,45.1,45.01,45.02,118400.0,29.0279,29.0602,29.0022,29.0086,118400.0
2015-03-02 14:10:00,45.01,45.04,44.97,44.97,144100.0,29.0022,29.0215,28.9764,28.9764,144100.0
2015-03-02 14:20:00,44.97,44.99,44.94,44.97,83900.0,28.9764,28.9893,28.9571,28.9764,83900.0
2015-03-02 14:30:00,44.97,44.99,44.95,44.96,76000.0,28.9764,28.9893,28.9635,28.97,76000.0
2015-03-02 14:40:00,44.96,44.97,44.9,44.94,146900.0,28.97,28.9764,28.9313,28.9571,146900.0
2015-03-02 14:50:00,44.94,45.02,44.93,44.95,112700.0,28.9571,29.0086,28.9506,28.9635,112700.0
2015-03-02 15:00:00,44.95,45.03,44.95,45.0,134200.0,28.9635,29.0151,28.9635,28.9957,134200.0
2015-03-02 15:10:00,45.0,45.0,44.94,44.96,141700.0,28.9957,28.9957,28.9571,28.97,141700.0
2015-03-02 15:20:00,44.96,44.98,44.93,44.96,191100.0,28.97,28.9828,28.9506,28.97,191100.0
2015-03-02 15:30:00,44.95,44.97,44.93,44.94,140400.0,28.9635,28.9764,28.9506,28.9571,140400.0
2015-03-02 15:40:00,44.94,44.95,44.91,44.92,178700.0,28.9571,28.9635,28.9377,28.9442,178700.0
2015-03-02 15:50:00,44.92,44.92,44.84,44.87,357500.0,28.9442,28.9442,28.8926,28.912,357500.0
2015-03-03 09:30:00,45.09,45.1,44.73,44.84,244400.0,29.0537,29.0602,28.8218,28.8926,244400.0
2015-03-03 09:40:00,44.83,44.92,44.7,44.72,182600.0,28.8862,28.9442,28.8024,28.8153,182600.0
2015-03-03 09:50:00,44.72,44.76,44.67,44.69,133900.0,28.8153,28.8411,28.7831,28.796,133900.0
2015-03-03 10:00:00,44.68,44.76,44.58,44.61,161900.0,28.7895,28.8411,28.7251,28.7444,161900.0
2015-03-03 10:10:00,44.61,44.65,44.56,44.6,141200.0,28.7444,28.7702,28.7122,28.738,141200.0
2015-03-03 10:20:00,44.6,44.77,44.56,44.77,173100.0,28.738,28.8475,28.7122,28.8475,173100.0
2015-03-03 10:30:00,44.76,44.85,44.72,44.8,114200.0,28.8411,28.8991,28.8153,28.8669,114200.0
2015-03-03 10:40:00,44.8,44.86,44.78,44.86,159300.0,28.8669,28.9055,28.854,28.9055,159300.0
2015-03-03 10:50:00,44.87,44.92,44.79,44.88,91200.0,28.912,28.9442,28.8604,28.9184,91200.0
2015-03-03 11:00:00,44.87,44.93,44.85,44.92,66300.0,28.912,28.9506,28.8991,28.9442,66300.0
2015-03-03 11:10:00,44.92,45.01,44.91,45.01,71300.0,28.9442,29.0022,28.9377,29.0022,71300.0
2015-03-03 11:20:00,45.02,45.08,45.0,45.03,118300.0,29.0086,29.0473,28.9957,29.0151,118300.0
2015-03-03 11:30:00,45.03,45.06,44.89,44.89,124900.0,29.0151,29.0344,28.9249,28.9249,124900.0
2015-03-03 11:40:00,44.89,44.95,44.83,44.95,89200.0,28.9249,28.9635,28.8862,28.9635,89200.0
2015-03-03 11:50:00,44.95,45.09,44.94,45.08,77800.0,28.9635,29.0537,28.9571,29.0473,77800.0
2015-03-03 12:00:00,45.08,45.08,45.01,45.02,82800.0,29.0473,29.0473,29.0022,29.0086,82800.0
2015-03-03 12:10:00,45.02,45.03,44.88,44.91,97300.0,29.0086,29.0151,28.9184,28.9377,97300.0
2015-03-03 12:20:00,44.91,44.95,44.86,44.93,124200.0,28.9377,28.9635,28.9055,28.9506,124200.0
2015-03-03 12:30:00,44.93,44.96,44.91,44.92,63200.0,28.9506,28.97,28.9377,28.9442,63200.0
2015-03-03 12:40:00,44.93,44.93,44.9,44.93,38000.0,28.9506,28.9506,28.9313,28.9506,38000.0
2015-03-03 12:50:00,44.94,45.04,44.93,45.01,71900.0,28.9571,29.0215,28.9506,29.0022,71900.0
2015-03-03 13:00:00,45.0,45.05,45.0,45.04,67900.0,28.9957,29.0279,28.9957,29.0215,67900.0
2015-03-03 13:10:00,45.04,45.08,45.02,45.08,47100.0,29.0215,29.0473,29.0086,29.0473,47100.0
2015-03-03 13:20:00,45.08,45.19,45.07,45.17,115600.0,29.0473,29.1182,29.0408,29.1053,115600.0
2015-03-03 13:30:00,45.17,45.19,45.1,45.1,85200.0,29.1053,29.1182,29.0602,29.0602,85200.0
2015-03-03 13:40:00,45.11,45.12,45.05,45.06,109600.0,29.0666,29.0731,29.0279,29.0344,109600.0
2015-03-03 13:50:00,45.05,45.13,45.05,45.07,86500.0,29.0279,29.0795,29.0279,29.0408,86500.0
2015-03-03 14:00:00,45.08,45.1,45.04,45.09,101300.0,29.0473,29.0602,29.0215,29.0537,101300.0
2015-03-03 14:10:00,45.09,45.12,45.09,45.11,62500.0,29.0537,29.0731,29.0537,29.0666,62500.0
2015-03-03 14:20:00,45.11,45.14,45.1,45.11,120000.0,29.0666,29.0859,29.0602,29.0666,120000.0
2015-03-03 14:30:00,45.11,45.14,45.09,45.1,74200.0,29.0666,29.0859,29.0537,29.0602,74200.0
2015-03-03 14:40:00,45.11,45.11,45.06,45.09,97900.0,29.0666,29.0666,29.0344,29.0537,97900.0
2015-03-03 14:50:00,45.1,45.12,45.08,45.09,76000.0,29.0602,29.0731,29.0473,29.0537,76000.0
2015-03-03 15:00:00,45.09,45.11,45.06,45.1,144600.0,29.0537,29.0666,29.0344,29.0602,144600.0
2015-03-03 15:10:00,45.1,45.11,45.05,45.06,98700.0,29.0602,29.0666,29.0279,29.0344,98700.0
2015-03-03 15:20:00,45.06,45.17,45.06,45.12,115100.0,29.0344,29.1053,29.0344,29.0731,115100.0
2015-03-03 15:30:00,45.12,45.14,45.08,45.1,109600.0,29.0731,29.0859,29.0473,29.0602,109600.0
2015-03-03 15:40:00,45.1,45.1,45.07,45.1,153400.0,29.0602,29.0602,29.0408,29.0602,153400.0
2015-03-03 15:50:00,45.1,45.15,45.07,45.14,321400.0,29.0602,29.0924,29.0408,29.0859,321400.0
2015-03-04 09:30:00,45.05,45.05,44.85,44.92,137300.0,29.0279,29.0279,28.8991,28.9442,137300.0
2015-03-04 09:40:00,44.92,45.0,44.77,44.81,142400.0,28.9442,28.9957,28.8475,28.8733,142400.0
2015-03-04 09:50:00,44.8,44.85,44.67,44.79,138200.0,28.8669,28.8991,28.7831,28.8604,138200.0
2015-03-04 10:00:00,44.8,44.8,44.69,44.72,93000.0,28.8669,28.8669,28.796,28.8153,93000.0
2015-03-04 10:10:00,44.71,44.73,44.65,44.67,90500.0,28.8089,28.8218,28.7702,28.7831,90500.0
2015-03-04 10:20:00,44.67,44.73,44.64,44.7,100800.0,28.7831,28.8218,28.7638,28.8024,100800.0
2015-03-04 10:30:00,44.7,44.87,44.68,44.8,81600.0,28.8024,28.912,28.7895,28.8669,81600.0
2015-03-04 10:40:00,44.81,44.84,44.71,44.72,61300.0,28.8733,28.8926,28.8089,28.8153,61300.0
2015-03-04 10:50:00,44.72,44.76,44.71,44.75,69100.0,28.8153,28.8411,28.8089,28.8346,69100.0
2015-03-04 11:00:00,44.75,44.86,44.71,44.81,157800.0,28.8346,28.9055,28.8089,28.8733,157800.0
2015-03-04 11:10:00,44.81,44.84,44.71,44.72,74000.0,28.8733,28.8926,28.8089,28.8153,74000.0
2015-03-04 11:20:00,44.72,44.74,44.69,44.69,69000.0,28.8153,28.8282,28.796,28.796,69000.0
2015-03-04 11:30:00,44.7,44.78,44.68,44.77,94400.0,28.8024,28.854,28.7895,28.8475,94400.0
2015-03-04 11:40:00,44.76,44.77,44.7,44.71,53300.0,28.8411,28.8475,28.8024,28.8089,53300.0
2015-03-04 11:50:00,44.7,44.74,44.67,44.68,71500.0,28.8024,28.8282,28.7831,28.7895,71500.0
2015-03-04 12:00:00,44.68,44.68,44.65,44.66,50300.0,28.7895,28.7895,28.7702,28.7767,50300.0
2015-03-04 12:10:00,44.66,44.74,44.65,44.73,36000.0,28.7767,28.8282,28.7702,28.8218,36000.0
2015-03-04 12:20:00,44.74,44.78,44.73,44.73,55800.0,28.8282,28.854,28.8218,28.8218,55800.0
2015-03-04 12:30:00,44.73,44.79,44.73,44.76,38600.0,28.8218,28.8604,28.8218,28.8411,38600.0
2015-03-04 12:40:00,44.76,44.85,44.75,44.78,58300.0,28.8411,28.8991,28.8346,28.854,58300.0
2015-03-04 12:50:00,44.78,44.78,44.74,44.75,36700.0,28.854,28.854,28.8282,28.8346,36700.0
2015-03-04 13:00:00,44.75,44.77,44.71,44.72,35300.0,28.8346,28.8475,28.8089,28.8153,35300.0
2015-03-04 13:10:00,44.72,44.77,44.7,44.74,38500.0,28.8153,28.8475,28.8024,28.8282,38500.0
2015-03-04 13:20:00,44.74,44.81,44.73,44.8,55400.0,28.8282,28.8733,28.8218,28.8669,55400.0
2015-03-04 13:30:00,44.8,44.84,44.8,44.82,53100.0,28.8669,28.8926,28.8669,28.8797,53100.0
2015-03-04 13:40:00,44.82,44.82,44.78,44.8,33100.0,28.8797,28.8797,28.854,28.8669,33100.0
2015-03-04 13:50:00,44.8,44.83,44.76,44.78,57000.0,28.8669,28.8862,28.8411,28.854,57000.0
2015-03-04 14:00:00,44.78,44.8,44.73,44.74,67900.0,28.854,28.8669,28.8218,28.8282,67900.0
2015-03-04 14:10:00,44.73,44.76,44.7,44.71,67100.0,28.8218,28.8411,28.8024,28.8089,67100.0
2015-03-04 14:20:00,44.72,44.73,44.69,44.69,56900.0,28.8153,28.8218,28.796,28.796,56900.0
2015-03-04 14:30:00,44.69,44.7,44.61,44.65,98000.0,28.796,28.8024,28.7444,28.7702,98000.0
2015-03-04 14:40:00,44.64,44.69,44.62,44.69,66100.0,28.7638,28.796,28.7509,28.796,66100.0
2015-03-04 14:50:00,44.68,44.71,44.67,44.7,72000.0,28.7895,28.8089,28.7831,28.8024,72000.0
2015-03-04 15:00:00,44.7,44.71,44.65,44.67,99200.0,28.8024,28.8089,28.7702,28.7831,99200.0
2015-03-04 15:10:00,44.67,44.8,44.66,44.78,124800.0,28.7831,28.8669,28.7767,28.854,124800.0
2015-03-04 15:20:00,44.77,44.82,44.76,44.82,146200.0,28.8475,28.8797,28.8411,28.8797,146200.0
2015-03-04 15:30:00,44.82,44.83,44.77,44.81,115900.0,28.8797,28.8862,28.8475,28.8733,115900.0
2015-03-04 15:40:00,44.8,44.85,44.77,44.84,141700.0,28.8669,28.8991,28.8475,28.8926,141700.0
2015-03-04 15:50:00,44.84,44.85,44.8,44.83,291400.0,28.8926,28.8991,28.8669,28.8862,291400.0
2015-03-05 09:30:00,44.96,45.05,44.82,44.96,141100.0,28.97,29.0279,28.8797,28.97,141100.0
2015-03-05 09:40:00,44.96,45.07,44.92,45.07,178700.0,28.97,29.0408,28.9442,29.0408,178700.0
2015-03-05 09:50:00,45.06,45.07,44.91,45.03,230500.0,29.0344,29.0408,28.9377,29.0151,230500.0
2015-03-05 10:00:00,45.03,45.15,44.99,45.06,266300.0,29.0151,29.0924,28.9893,29.0344,266300.0
2015-03-05 10:10:00,45.06,45.16,45.03,45.12,136100.0,29.0344,29.0988,29.0151,29.0731,136100.0
2015-03-05 10:20:00,45.12,45.2,45.09,45.18,134400.0,29.0731,29.1246,29.0537,29.1117,134400.0
2015-03-05 10:30:00,45.18,45.23,45.17,45.2,178800.0,29.1117,29.1439,29.1053,29.1246,178800.0
2015-03-05 10:40:00,45.2,45.22,45.04,45.06,136700.0,29.1246,29.1375,29.0215,29.0344,136700.0
2015-03-05 10:50:00,45.06,45.06,44.96,45.02,267700.0,29.0344,29.0344,28.97,29.0086,267700.0
2015-03-05 11:00:00,45.03,45.12,45.01,45.08,368600.0,29.0151,29.0731,29.0022,29.0473,368600.0
2015-03-05 11:10:00,45.09,45.1,45.0,45.0,199000.0,29.0537,29.0602,28.9957,28.9957,199000.0
2015-03-05 11:20:00,45.0,45.02,44.95,44.97,102000.0,28.9957,29.0086,28.9635,28.9764,102000.0
2015-03-05 11:30:00,44.97,44.97,44.9,44.91,91700.0,28.9764,28.9764,28.9313,28.9377,91700.0
2015-03-05 11:40:00,44.92,44.93,44.89,44.89,64000.0,28.9442,28.9506,28.9249,28.9249,64000.0
2015-03-05 11:50:00,44.89,44.97,44.89,44.97,83400.0,28.9249,28.9764,28.9249,28.9764,83400.0
2015-03-05 12:00:00,44.96,45.09,44.96,45.05,89400.0,28.97,29.0537,28.97,29.0279,89400.0
2015-03-05 12:10:00,45.05,45.07,44.98,45.0,91800.0,29.0279,29.0408,28.9828,28.9957,91800.0
2015-03-05 12:20:00,45.01,45.02,44.97,44.97,79600.0,29.0022,29.0086,28.9764,28.9764,79600.0
2015-03-05 12:30:00,44.97,44.99,44.92,44.98,64700.0,28.9764,28.9893,28.9442,28.9828,64700.0
2015-03-05 12:40:00,44.98,44.99,44.93,44.96,57500.0,28.9828,28.9893,28.9506,28.97,57500.0
2015-03-05 12:50:00,44.95,44.98,44.92,44.97,58500.0,28.9635,28.9828,28.9442,28.9764,58500.0
2015-03-05 13:00:00,44.96,45.0,44.95,45.0,45700.0,28.97,28.9957,28.9635,28.9957,45700.0
2015-03-05 13:10:00,45.0,45.02,44.97,44.98,107700.0,28.9957,29.0086,28.9764,28.9828,107700.0
2015-03-05 13:20:00,44.98,45.02,44.97,45.01,55400.0,28.9828,29.0086,28.9764,29.0022,55400.0
2015-03-05 13:30:00,45.01,45.02,44.98,44.98,65600.0,29.0022,29.0086,28.9828,28.9828,65600.0
2015-03-05 13:40:00,44.99,45.03,44.97,45.03,56800.0,28.9893,29.0151,28.9764,29.0151,56800.0
2015-03-05 13:50:00,45.02,45.08,45.02,45.08,53500.0,29.0086,29.0473,29.0086,29.0473,53500.0
2015-03-05 14:00:00,45.08,45.09,45.06,45.08,52500.0,29.0473,29.0537,29.0344,29.0473,52500.0
2015-03-05 14:10:00,45.08,45.09,45.04,45.05,144300.0,29.0473,29.0537,29.0215,29.0279,144300.0
2015-03-05 14:20:00,45.04,45.07,45.0,45.02,89100.0,29.0215,29.0408,28.9957,29.0086,89100.0
2015-03-05 14:30:00,45.01,45.04,45.0,45.03,81400.0,29.0022,29.0215,28.9957,29.0151,81400.0
2015-03-05 14:40:00,45.03,45.03,45.0,45.0,85300.0,29.0151,29.0151,28.9957,28.9957,85300.0
2015-03-05 14:50:00,45.01,45.08,45.0,45.07,93400.0,29.0022,29.0473,28.9957,29.0408,93400.0
2015-03-05 15:00:00,45.08,45.08,45.03,45.05,143300.0,29.0473,29.0473,29.0151,29.0279,143300.0
2015-03-05 15:10:00,45.05,45.07,45.04,45.05,75800.0,29.0279,29.0408,29.0215,29.0279,75800.0
2015-03-05 15:20:00,45.05,45.09,45.05,45.09,106900.0,29.0279,29.0537,29.0279,29.0537,106900.0
2015-03-05 15:30:00,45.09,45.11,45.07,45.07,175000.0,29.0537,29.0666,29.0408,29.0408,175000.0
2015-03-05 15:40:00,45.08,45.12,45.05,45.05,150400.0,29.0473,29.0731,29.0279,29.0279,150400.0
2015-03-05 15:50:00,45.05,45.08,45.02,45.02,250500.0,29.0279,29.0473,29.0086,29.0086,250500.0
2015-03-06 09:30:00,44.52,44.56,44.09,44.21,934100.0,28.6864,28.7122,28.4094,28.4867,934100.0
2015-03-06 09:40:00,44.22,44.36,44.14,44.14,354500.0,28.4931,28.5833,28.4416,28.4416,354500.0
2015-03-06 09:50:00,44.15,44.18,43.9,43.97,551400.0,28.448,28.4674,28.2869,28.3321,551400.0
2015-03-06 10:00:00,43.97,44.12,43.88,44.11,421600.0,28.3321,28.4287,28.2741,28.4223,421600.0
2015-03-06 10:10:00,44.11,44.22,44.1,44.21,383100.0,28.4223,28.4931,28.4158,28.4867,383100.0
2015-03-06 10:20:00,44.21,44.25,44.05,44.05,310400.0,28.4867,28.5125,28.3836,28.3836,310400.0
2015-03-06 10:30:00,44.05,44.12,44.02,44.05,306400.0,28.3836,28.4287,28.3643,28.3836,306400.0
2015-03-06 10:40:00,44.05,44.11,44.02,44.1,217100.0,28.3836,28.4223,28.3643,28.4158,217100.0
2015-03-06 10:50:00,44.1,44.3,44.09,44.28,340300.0,28.4158,28.5447,28.4094,28.5318,340300.0
2015-03-06 11:00:00,44.29,44.29,44.17,44.17,199200.0,28.5382,28.5382,28.4609,28.4609,199200.0
2015-03-06 11:10:00,44.17,44.18,44.06,44.15,216400.0,28.4609,28.4674,28.39,28.448,216400.0
2015-03-06 11:20:00,44.15,44.15,44.08,44.11,510500.0,28.448,28.448,28.4029,28.4223,510500.0
2015-03-06 11:30:00,44.12,44.12,44.01,44.02,166400.0,28.4287,28.4287,28.3578,28.3643,166400.0
2015-03-06 11:40:00,44.01,44.03,44.0,44.02,310100.0,28.3578,28.3707,28.3514,28.3643,310100.0
2015-03-06 11:50:00,44.02,44.06,44.01,44.05,201700.0,28.3643,28.39,28.3578,28.3836,201700.0
2015-03-06 12:00:00,44.05,44.15,44.04,44.08,220700.0,28.3836,28.448,28.3772,28.4029,220700.0
2015-03-06 12:10:00,44.08,44.08,44.0,44.01,124100.0,28.4029,28.4029,28.3514,28.3578,124100.0
2015-03-06 12:20:00,44.01,44.02,43.93,43.97,215800.0,28.3578,28.3643,28.3063,28.3321,215800.0
2015-03-06 12:30:00,43.97,44.07,43.97,44.06,137100.0,28.3321,28.3965,28.3321,28.39,137100.0
2015-03-06 12:40:00,44.05,44.13,44.03,44.13,102100.0,28.3836,28.4351,28.3707,28.4351,102100.0
2015-03-06 12:50:00,44.13,44.16,44.01,44.07,131300.0,28.4351,28.4545,28.3578,28.3965,131300.0
2015-03-06 13:00:00,44.07,44.09,44.01,44.02,179600.0,28.3965,28.4094,28.3578,28.3643,179600.0
2015-03-06 13:10:00,44.02,44.1,44.02,44.07,165100.0,28.3643,28.4158,28.3643,28.3965,165100.0
2015-03-06 13:20:00,44.06,44.12,44.03,44.08,121300.0,28.39,28.4287,28.3707,28.4029,121300.0
2015-03-06 13:30:00,44.07,44.09,44.02,44.03,365400.0,28.3965,28.4094,28.3643,28.3707,365400.0
2015-03-06 13:40:00,44.02,44.08,44.01,44.08,117400.0,28.3643,28.4029,28.3578,28.4029,117400.0
2015-03-06 13:50:00,44.07,44.18,44.06,44.16,105500.0,28.3965,28.4674,28.39,28.4545,105500.0
2015-03-06 14:00:00,44.16,44.21,44.14,44.2,114800.0,28.4545,28.4867,28.4416,28.4803,114800.0
2015-03-06 14:10:00,44.2,44.2,44.13,44.16,152200.0,28.4803,28.4803,28.4351,28.4545,152200.0
2015-03-06 14:20:00,44.16,44.16,44.05,44.07,138500.0,28.4545,28.4545,28.3836,28.3965,138500.0
2015-03-06 14:30:00,44.07,44.08,44.01,44.02,155100.0,28.3965,28.4029,28.3578,28.3643,155100.0
2015-03-06 14:40:00,44.01,44.09,44.01,44.05,183900.0,28.3578,28.4094,28.3578,28.3836,183900.0
2015-03-06 14:50:00,44.06,44.1,44.04,44.09,104500.0,28.39,28.4158,28.3772,28.4094,104500.0
2015-03-06 15:00:00,44.09,44.19,44.08,44.17,258000.0,28.4094,28.4738,28.4029,28.4609,258000.0
2015-03-06 15:10:00,44.17,44.17,44.11,44.15,180300.0,28.4609,28.4609,28.4223,28.448,180300.0
2015-03-06 15:20:00,44.14,44.18,44.01,44.04,342100.0,28.4416,28.4674,28.3578,28.3772,342100.0
2015-03-06 15:30:00,44.04,44.05,43.96,43.98,291100.0,28.3772,28.3836,28.3256,28.3385,291100.0
2015-03-06 15:40:00,43.98,44.02,43.93,43.98,297700.0,28.3385,28.3643,28.3063,28.3385,297700.0
2015-03-06 15:50:00,43.99,44.09,43.98,44.08,504300.0,28.3449,28.4094,28.3385,28.4029,504300.0
2015-03-09 09:30:00,44.11,44.39,44.05,44.18,234600.0,28.4223,28.6027,28.3836,28.4674,234600.0
2015-03-09 09:40:00,44.18,44.34,44.17,44.33,133600.0,28.4674,28.5705,28.4609,28.564,133600.0
2015-03-09 09:50:00,44.33,44.34,44.2,44.21,125900.0,28.564,28.5705,28.4803,28.4867,125900.0
2015-03-09 10:00:00,44.22,44.32,44.22,44.29,229000.0,28.4931,28.5576,28.4931,28.5382,229000.0
2015-03-09 10:10:00,44.29,44.42,44.27,44.35,137100.0,28.5382,28.622,28.5254,28.5769,137100.0
2015-03-09 10:20:00,44.35,44.43,44.35,44.41,143200.0,28.5769,28.6285,28.5769,28.6156,143200.0
2015-03-09 10:30:00,44.42,44.42,44.37,44.37,179900.0,28.622,28.622,28.5898,28.5898,179900.0
2015-03-09 10:40:00,44.37,44.39,44.33,44.38,119000.0,28.5898,28.6027,28.564,28.5962,119000.0
2015-03-09 10:50:00,44.37,44.38,44.31,44.36,137600.0,28.5898,28.5962,28.5511,28.5833,137600.0
2015-03-09 11:00:00,44.36,44.37,44.28,44.3,116900.0,28.5833,28.5898,28.5318,28.5447,116900.0
2015-03-09 11:10:00,44.29,44.3,44.22,44.26,186100.0,28.5382,28.5447,28.4931,28.5189,186100.0
2015-03-09 11:20:00,44.26,44.28,44.21,44.22,103000.0,28.5189,28.5318,28.4867,28.4931,103000.0
2015-03-09 11:30:00,44.22,44.24,44.16,44.17,117500.0,28.4931,28.506,28.4545,28.4609,117500.0
2015-03-09 11:40:00,44.17,44.18,44.13,44.15,107500.0,28.4609,28.4674,28.4351,28.448,107500.0
2015-03-09 11:50:00,44.14,44.18,44.1,44.11,123200.0,28.4416,28.4674,28.4158,28.4223,123200.0
2015-03-09 12:00:00,44.12,44.14,44.08,44.08,130800.0,28.4287,28.4416,28.4029,28.4029,130800.0
2015-03-09 12:10:00,44.09,44.11,44.06,44.1,111600.0,28.4094,28.4223,28.39,28.4158,111600.0
2015-03-09 12:20:00,44.1,44.17,44.09,44.13,155600.0,28.4158,28.4609,28.4094,28.4351,155600.0
2015-03-09 12:30:00,44.13,44.2,44.11,44.2,166500.0,28.4351,28.4803,28.4223,28.4803,166500.0
2015-03-09 12:40:00,44.2,44.29,44.19,44.25,133200.0,28.4803,28.5382,28.4738,28.5125,133200.0
2015-03-09 12:50:00,44.25,44.29,44.24,44.28,57400.0,28.5125,28.5382,28.506,28.5318,57400.0
2015-03-09 13:00:00,44.29,44.31,44.28,44.3,105500.0,28.5382,28.5511,28.5318,28.5447,105500.0
2015-03-09 13:10:00,44.3,44.32,44.29,44.31,174900.0,28.5447,28.5576,28.5382,28.5511,174900.0
2015-03-09 13:20:00,44.31,44.32,44.27,44.31,58900.0,28.5511,28.5576,28.5254,28.5511,58900.0
2015-03-09 13:30:00,44.31,44.31,44.27,44.28,43200.0,28.5511,28.5511,28.5254,28.5318,43200.0
2015-03-09 13:40:00,44.29,44.31,44.25,44.26,63100.0,28.5382,28.5511,28.5125,28.5189,63100.0
2015-03-09 13:50:00,44.27,44.3,44.26,44.3,41300.0,28.5254,28.5447,28.5189,28.5447,41300.0
2015-03-09 14:00:00,44.3,44.3,44.26,44.26,79700.0,28.5447,28.5447,28.5189,28.5189,79700.0
2015-03-09 14:10:00,44.26,44.26,44.22,44.23,133100.0,28.5189,28.5189,28.4931,28.4996,133100.0
2015-03-09 14:20:00,44.23,44.24,44.2,44.23,119500.0,28.4996,28.506,28.4803,28.4996,119500.0
2015-03-09 14:30:00,44.23,44.24,44.21,44.24,128700.0,28.4996,28.506,28.4867,28.506,128700.0
2015-03-09 14:40:00,44.23,44.25,44.21,44.25,112100.0,28.4996,28.5125,28.4867,28.5125,112100.0
2015-03-09 14:50:00,44.25,44.26,44.22,44.23,109900.0,28.5125,28.5189,28.4931,28.4996,109900.0
2015-03-09 15:00:00,44.22,44.24,44.18,44.18,102200.0,28.4931,28.506,28.4674,28.4674,102200.0
2015-03-09 15:10:00,44.19,44.2,44.15,44.18,128300.0,28.4738,28.4803,28.448,28.4674,128300.0
2015-03-09 15:20:00,44.18,44.18,44.1,44.14,114300.0,28.4674,28.4674,28.4158,28.4416,114300.0
2015-03-09 15:30:00,44.13,44.16,44.09,44.09,172700.0,28.4351,28.4545,28.4094,28.4094,172700.0
2015-03-09 15:40:00,44.09,44.12,44.05,44.06,262600.0,28.4094,28.4287,28.3836,28.39,262600.0
2015-03-09 15:50:00,44.06,44.07,43.97,43.99,489400.0,28.39,28.3965,28.3321,28.3449,489400.0
2015-03-10 09:30:00,43.98,44.1,43.79,43.99,276600.0,28.3385,28.4158,28.2161,28.3449,276600.0
2015-03-10 09:40:00,43.98,44.1,43.95,44.01,166200.0,28.3385,28.4158,28.3192,28.3578,166200.0
2015-03-10 09:50:00,44.0,44.18,43.98,44.11,267700.0,28.3514,28.4674,28.3385,28.4223,267700.0
2015-03-10 10:00:00,44.11,44.13,44.08,44.11,162400.0,28.4223,28.4351,28.4029,28.4223,162400.0
2015-03-10 10:10:00,44.1,44.24,44.1,44.18,143100.0,28.4158,28.506,28.4158,28.4674,143100.0
2015-03-10 10:20:00,44.18,44.39,44.16,44.35,631500.0,28.4674,28.6027,28.4545,28.5769,631500.0
2015-03-10 10:30:00,44.35,44.42,44.3,44.34,130300.0,28.5769,28.622,28.5447,28.5705,130300.0
2015-03-10 10:40:00,44.34,44.48,44.33,44.47,194800.0,28.5705,28.6607,28.564,28.6542,194800.0
2015-03-10 10:50:00,44.45,44.56,44.45,44.49,170900.0,28.6413,28.7122,28.6413,28.6671,170900.0
2015-03-10 11:00:00,44.5,44.54,44.44,44.48,274400.0,28.6736,28.6993,28.6349,28.6607,274400.0
2015-03-10 11:10:00,44.49,44.5,44.45,44.48,117700.0,28.6671,28.6736,28.6413,28.6607,117700.0
2015-03-10 11:20:00,44.47,44.49,44.35,44.39,108400.0,28.6542,28.6671,28.5769,28.6027,108400.0
2015-03-10 11:30:00,44.39,44.39,44.32,44.33,123800.0,28.6027,28.6027,28.5576,28.564,123800.0
2015-03-10 11:40:00,44.33,44.33,44.23,44.26,64900.0,28.564,28.564,28.4996,28.5189,64900.0
2015-03-10 11:50:00,44.25,44.33,44.24,44.3,82000.0,28.5125,28.564,28.506,28.5447,82000.0
2015-03-10 12:00:00,44.31,44.32,44.27,44.31,154800.0,28.5511,28.5576,28.5254,28.5511,154800.0
2015-03-10 12:10:00,44.31,44.39,44.3,44.37,164800.0,28.5511,28.6027,28.5447,28.5898,164800.0
2015-03-10 12:20:00,44.38,44.38,44.31,44.33,284500.0,28.5962,28.5962,28.5511,28.564,284500.0
2015-03-10 12:30:00,44.33,44.35,44.24,44.24,80500.0,28.564,28.5769,28.506,28.506,80500.0
2015-03-10 12:40:00,44.24,44.32,44.24,44.26,87200.0,28.506,28.5576,28.506,28.5189,87200.0
2015-03-10 12:50:00,44.25,44.33,44.23,44.3,75300.0,28.5125,28.564,28.4996,28.5447,75300.0
2015-03-10 13:00:00,44.29,44.32,44.26,44.27,103900.0,28.5382,28.5576,28.5189,28.5254,103900.0
2015-03-10 13:10:00,44.27,44.3,44.26,44.27,1039300.0,28.5254,28.5447,28.5189,28.5254,1039300.0
2015-03-10 13:20:00,44.27,44.36,44.26,44.32,184600.0,28.5254,28.5833,28.5189,28.5576,184600.0
2015-03-10 13:30:00,44.33,44.33,44.26,44.3,145900.0,28.564,28.564,28.5189,28.5447,145900.0
2015-03-10 13:40:00,44.3,44.31,44.27,44.3,65900.0,28.5447,28.5511,28.5254,28.5447,65900.0
2015-03-10 13:50:00,44.3,44.32,44.26,44.26,66900.0,28.5447,28.5576,28.5189,28.5189,66900.0
2015-03-10 14:00:00,44.27,44.27,44.22,44.22,57300.0,28.5254,28.5254,28.4931,28.4931,57300.0
2015-03-10 14:10:00,44.22,44.23,44.14,44.16,156100.0,28.4931,28.4996,28.4416,28.4545,156100.0
2015-03-10 14:20:00,44.16,44.17,44.11,44.12,150100.0,28.4545,28.4609,28.4223,28.4287,150100.0
2015-03-10 14:30:00,44.12,44.13,44.07,44.08,91400.0,28.4287,28.4351,28.3965,28.4029,91400.0
2015-03-10 14:40:00,44.08,44.13,44.05,44.11,97900.0,28.4029,28.4351,28.3836,28.4223,97900.0
2015-03-10 14:50:00,44.11,44.13,44.05,44.05,83700.0,28.4223,28.4351,28.3836,28.3836,83700.0
2015-03-10 15:00:00,44.06,44.11,44.04,44.05,115500.0,28.39,28.4223,28.3772,28.3836,115500.0
2015-03-10 15:10:00,44.06,44.07,44.0,44.02,213400.0,28.39,28.3965,28.3514,28.3643,213400.0
2015-03-10 15:20:00,44.03,44.08,44.01,44.03,181700.0,28.3707,28.4029,28.3578,28.3707,181700.0
2015-03-10 15:30:00,44.03,44.06,43.99,44.02,184400.0,28.3707,28.39,28.3449,28.3643,184400.0
2015-03-10 15:40:00,44.03,44.13,44.02,44.11,257600.0,28.3707,28.4351,28.3643,28.4223,257600.0
2015-03-10 15:50:00,44.11,44.11,43.91,43.93,618400.0,28.4223,28.4223,28.2934,28.3063,618400.0
2015-03-11 09:30:00,43.91,44.22,43.82,44.21,203200.0,28.2934,28.4931,28.2354,28.4867,203200.0
2015-03-11 09:40:00,44.19,44.2,43.95,44.0,94300.0,28.4738,28.4803,28.3192,28.3514,94300.0
2015-03-11 09:50:00,44.01,44.03,43.81,43.82,154400.0,28.3578,28.3707,28.229,28.2354,154400.0
2015-03-11 10:00:00,43.83,43.88,43.71,43.77,210000.0,28.2418,28.2741,28.1645,28.2032,210000.0
2015-03-11 10:10:00,43.76,43.94,43.76,43.87,236100.0,28.1967,28.3127,28.1967,28.2676,236100.0
2015-03-11 10:20:00,43.86,43.91,43.85,43.89,87800.0,28.2612,28.2934,28.2547,28.2805,87800.0
2015-03-11 10:30:00,43.88,43.89,43.72,43.75,100600.0,28.2741,28.2805,28.171,28.1903,100600.0
2015-03-11 10:40:00,43.75,43.76,43.66,43.74,96000.0,28.1903,28.1967,28.1323,28.1838,96000.0
2015-03-11 10:50:00,43.74,43.78,43.69,43.78,79000.0,28.1838,28.2096,28.1516,28.2096,79000.0
2015-03-11 11:00:00,43.78,43.78,43.6,43.61,106300.0,28.2096,28.2096,28.0936,28.1001,106300.0
2015-03-11 11:10:00,43.62,43.66,43.57,43.6,91600.0,28.1065,28.1323,28.0743,28.0936,91600.0
2015-03-11 11:20:00,43.6,43.62,43.55,43.62,90300.0,28.0936,28.1065,28.0614,28.1065,90300.0
2015-03-11 11:30:00,43.62,43.75,43.61,43.71,76500.0,28.1065,28.1903,28.1001,28.1645,76500.0
2015-03-11 11:40:00,43.7,43.74,43.68,43.69,48000.0,28.1581,28.1838,28.1452,28.1516,48000.0
2015-03-11 11:50:00,43.69,43.75,43.68,43.71,49600.0,28.1516,28.1903,28.1452,28.1645,49600.0
2015-03-11 12:00:00,43.72,43.82,43.7,43.8,74500.0,28.171,28.2354,28.1581,28.2225,74500.0
2015-03-11 12:10:00,43.81,43.81,43.67,43.69,64000.0,28.229,28.229,28.1387,28.1516,64000.0
2015-03-11 12:20:00,43.69,43.7,43.62,43.69,50900.0,28.1516,28.1581,28.1065,28.1516,50900.0
2015-03-11 12:30:00,43.7,43.76,43.66,43.75,54200.0,28.1581,28.1967,28.1323,28.1903,54200.0
2015-03-11 12:40:00,43.75,43.75,43.69,43.72,43700.0,28.1903,28.1903,28.1516,28.171,43700.0
2015-03-11 12:50:00,43.73,43.81,43.7,43.79,89200.0,28.1774,28.229,28.1581,28.2161,89200.0
2015-03-11 13:00:00,43.78,43.87,43.76,43.87,54400.0,28.2096,28.2676,28.1967,28.2676,54400.0
2015-03-11 13:10:00,43.87,43.9,43.84,43.89,76300.0,28.2676,28.2869,28.2483,28.2805,76300.0
2015-03-11 13:20:00,43.9,43.96,43.88,43.96,121100.0,28.2869,28.3256,28.2741,28.3256,121100.0
2015-03-11 13:30:00,43.96,43.96,43.81,43.86,101200.0,28.3256,28.3256,28.229,28.2612,101200.0
2015-03-11 13:40:00,43.86,43.86,43.77,43.79,111200.0,28.2612,28.2612,28.2032,28.2161,111200.0
2015-03-11 13:50:00,43.79,43.88,43.78,43.81,125100.0,28.2161,28.2741,28.2096,28.229,125100.0
2015-03-11 14:00:00,43.82,43.84,43.77,43.84,60600.0,28.2354,28.2483,28.2032,28.2483,60600.0
2015-03-11 14:10:00,43.83,43.89,43.82,43.88,89700.0,28.2418,28.2805,28.2354,28.2741,89700.0
2015-03-11 14:20:00,43.89,43.89,43.85,43.88,63100.0,28.2805,28.2805,28.2547,28.2741,63100.0
2015-03-11 14:30:00,43.88,43.89,43.84,43.86,129600.0,28.2741,28.2805,28.2483,28.2612,129600.0
2015-03-11 14:40:00,43.86,43.86,43.82,43.84,72600.0,28.2612,28.2612,28.2354,28.2483,72600.0
2015-03-11 14:50:00,43.85,43.91,43.84,43.89,65400.0,28.2547,28.2934,28.2483,28.2805,65400.0
2015-03-11 15:00:00,43.88,43.9,43.83,43.83,78600.0,28.2741,28.2869,28.2418,28.2418,78600.0
2015-03-11 15:10:00,43.84,43.87,43.78,43.8,121200.0,28.2483,28.2676,28.2096,28.2225,121200.0
2015-03-11 15:20:00,43.8,43.81,43.75,43.78,128600.0,28.2225,28.229,28.1903,28.2096,128600.0
2015-03-11 15:30:00,43.77,43.78,43.72,43.73,148100.0,28.2032,28.2096,28.171,28.1774,148100.0
2015-03-11 15:40:00,43.74,43.74,43.68,43.7,194100.0,28.1838,28.1838,28.1452,28.1581,194100.0
2015-03-11 15:50:00,43.69,43.73,43.68,43.7,304300.0,28.1516,28.1774,28.1452,28.1581,304300.0
2015-03-12 09:30:00,43.85,44.13,43.82,43.92,163800.0,28.2547,28.4351,28.2354,28.2998,163800.0
2015-03-12 09:40:00,43.94,44.13,43.93,43.97,96000.0,28.3127,28.4351,28.3063,28.3321,96000.0
2015-03-12 09:50:00,43.97,44.03,43.88,43.89,84200.0,28.3321,28.3707,28.2741,28.2805,84200.0
2015-03-12 10:00:00,43.89,44.09,43.88,44.08,100500.0,28.2805,28.4094,28.2741,28.4029,100500.0
2015-03-12 10:10:00,44.07,44.08,44.01,44.07,91000.0,28.3965,28.4029,28.3578,28.3965,91000.0
2015-03-12 10:20:00,44.07,44.12,43.98,44.0,102800.0,28.3965,28.4287,28.3385,28.3514,102800.0
2015-03-12 10:30:00,44.01,44.16,44.0,44.15,115900.0,28.3578,28.4545,28.3514,28.448,115900.0
2015-03-12 10:40:00,44.16,44.18,44.06,44.12,114000.0,28.4545,28.4674,28.39,28.4287,114000.0
2015-03-12 10:50:00,44.11,44.15,44.04,44.07,59100.0,28.4223,28.448,28.3772,28.3965,59100.0
2015-03-12 11:00:00,44.08,44.11,44.01,44.01,86000.0,28.4029,28.4223,28.3578,28.3578,86000.0
2015-03-12 11:10:00,44.01,44.03,43.94,44.01,108800.0,28.3578,28.3707,28.3127,28.3578,108800.0
2015-03-12 11:20:00,44.01,44.18,44.01,44.18,116100.0,28.3578,28.4674,28.3578,28.4674,116100.0
2015-03-12 11:30:00,44.17,44.19,44.11,44.13,104700.0,28.4609,28.4738,28.4223,28.4351,104700.0
2015-03-12 11:40:00,44.12,44.16,44.08,44.08,75300.0,28.4287,28.4545,28.4029,28.4029,75300.0
2015-03-12 11:50:00,44.08,44.13,44.06,44.13,72800.0,28.4029,28.4351,28.39,28.4351,72800.0
2015-03-12 12:00:00,44.13,44.16,44.08,44.09,121600.0,28.4351,28.4545,28.4029,28.4094,121600.0
2015-03-12 12:10:00,44.09,44.14,44.08,44.12,67300.0,28.4094,28.4416,28.4029,28.4287,67300.0
2015-03-12 12:20:00,44.11,44.15,44.07,44.15,84900.0,28.4223,28.448,28.3965,28.448,84900.0
2015-03-12 12:30:00,44.15,44.19,44.13,44.16,66100.0,28.448,28.4738,28.4351,28.4545,66100.0
2015-03-12 12:40:00,44.15,44.19,44.12,44.15,66100.0,28.448,28.4738,28.4287,28.448,66100.0
2015-03-12 12:50:00,44.16,44.23,44.15,44.22,64900.0,28.4545,28.4996,28.448,28.4931,64900.0
2015-03-12 13:00:00,44.22,44.22,44.15,44.19,62700.0,28.4931,28.4931,28.448,28.4738,62700.0
2015-03-12 13:10:00,44.19,44.24,44.19,44.21,47900.0,28.4738,28.506,28.4738,28.4867,47900.0
2015-03-12 13:20:00,44.2,44.2,44.12,44.12,70600.0,28.4803,28.4803,28.4287,28.4287,70600.0
2015-03-12 13:30:00,44.13,44.21,44.13,44.19,61100.0,28.4351,28.4867,28.4351,28.4738,61100.0
2015-03-12 13:40:00,44.19,44.23,44.17,44.19,71700.0,28.4738,28.4996,28.4609,28.4738,71700.0
2015-03-12 13:50:00,44.19,44.25,44.19,44.25,56300.0,28.4738,28.5125,28.4738,28.5125,56300.0
2015-03-12 14:00:00,44.26,44.33,44.23,44.3,71400.0,28.5189,28.564,28.4996,28.5447,71400.0
2015-03-12 14:10:00,44.29,44.31,44.25,44.27,58400.0,28.5382,28.5511,28.5125,28.5254,58400.0
2015-03-12 14:20:00,44.27,44.33,44.26,44.3,82500.0,28.5254,28.564,28.5189,28.5447,82500.0
2015-03-12 14:30:00,44.3,44.31,44.25,44.31,161700.0,28.5447,28.5511,28.5125,28.5511,161700.0
2015-03-12 14:40:00,44.3,44.34,44.28,44.32,141000.0,28.5447,28.5705,28.5318,28.5576,141000.0
2015-03-12 14:50:00,44.32,44.38,44.31,44.37,250800.0,28.5576,28.5962,28.5511,28.5898,250800.0
2015-03-12 15:00:00,44.37,44.45,44.37,44.38,129300.0,28.5898,28.6413,28.5898,28.5962,129300.0
2015-03-12 15:10:00,44.38,44.48,44.38,44.46,237900.0,28.5962,28.6607,28.5962,28.6478,237900.0
2015-03-12 15:20:00,44.45,44.55,44.44,44.51,411700.0,28.6413,28.7058,28.6349,28.68,411700.0
2015-03-12 15:30:00,44.5,44.57,44.49,44.5,885000.0,28.6736,28.7187,28.6671,28.6736,885000.0
2015-03-12 15:40:00,44.51,44.51,44.43,44.43,285000.0,28.68,28.68,28.6285,28.6285,285000.0
2015-03-12 15:50:00,44.44,44.5,44.43,44.46,703200.0,28.6349,28.6736,28.6285,28.6478,703200.0
2015-03-13 09:30:00,44.4,44.45,44.01,44.27,113300.0,28.6091,28.6413,28.3578,28.5254,113300.0
2015-03-13 09:40:00,44.28,44.28,44.08,44.13,169200.0,28.5318,28.5318,28.4029,28.4351,169200.0
2015-03-13 09:50:00,44.13,44.27,44.13,44.25,86100.0,28.4351,28.5254,28.4351,28.5125,86100.0
2015-03-13 10:00:00,44.24,44.3,44.11,44.15,71700.0,28.506,28.5447,28.4223,28.448,71700.0
2015-03-13 10:10:00,44.15,44.16,44.09,44.09,76800.0,28.448,28.4545,28.4094,28.4094,76800.0
2015-03-13 10:20:00,44.09,44.13,43.99,43.99,100800.0,28.4094,28.4351,28.3449,28.3449,100800.0
2015-03-13 10:30:00,44.0,44.08,43.97,44.06,63300.0,28.3514,28.4029,28.3321,28.39,63300.0
2015-03-13 10:40:00,44.06,44.11,44.03,44.06,60800.0,28.39,28.4223,28.3707,28.39,60800.0
2015-03-13 10:50:00,44.06,44.06,43.97,43.97,59900.0,28.39,28.39,28.3321,28.3321,59900.0
2015-03-13 11:00:00,43.97,43.98,43.92,43.95,60600.0,28.3321,28.3385,28.2998,28.3192,60600.0
2015-03-13 11:10:00,43.95,43.97,43.87,43.88,82700.0,28.3192,28.3321,28.2676,28.2741,82700.0
2015-03-13 11:20:00,43.87,43.88,43.75,43.8,220000.0,28.2676,28.2741,28.1903,28.2225,220000.0
2015-03-13 11:30:00,43.81,43.84,43.75,43.84,120100.0,28.229,28.2483,28.1903,28.2483,120100.0
2015-03-13 11:40:00,43.83,43.88,43.83,43.86,280900.0,28.2418,28.2741,28.2418,28.2612,280900.0
2015-03-13 11:50:00,43.87,43.94,43.86,43.93,253600.0,28.2676,28.3127,28.2612,28.3063,253600.0
2015-03-13 12:00:00,43.93,43.93,43.88,43.9,111100.0,28.3063,28.3063,28.2741,28.2869,111100.0
2015-03-13 12:10:00,43.9,43.92,43.85,43.87,193600.0,28.2869,28.2998,28.2547,28.2676,193600.0
2015-03-13 12:20:00,43.87,43.92,43.87,43.92,92300.0,28.2676,28.2998,28.2676,28.2998,92300.0
2015-03-13 12:30:00,43.93,43.97,43.9,43.93,128200.0,28.3063,28.3321,28.2869,28.3063,128200.0
2015-03-13 12:40:00,43.93,43.98,43.91,43.98,317300.0,28.3063,28.3385,28.2934,28.3385,317300.0
2015-03-13 12:50:00,43.99,44.0,43.97,43.99,56900.0,28.3449,28.3514,28.3321,28.3449,56900.0
2015-03-13 13:00:00,43.99,44.01,43.95,44.01,134700.0,28.3449,28.3578,28.3192,28.3578,134700.0
2015-03-13 13:10:00,44.01,44.04,44.0,44.02,61400.0,28.3578,28.3772,28.3514,28.3643,61400.0
2015-03-13 13:20:00,44.01,44.03,43.9,43.91,72400.0,28.3578,28.3707,28.2869,28.2934,72400.0
2015-03-13 13:30:00,43.91,43.93,43.85,43.91,89500.0,28.2934,28.3063,28.2547,28.2934,89500.0
2015-03-13 13:40:00,43.91,43.96,43.9,43.92,71100.0,28.2934,28.3256,28.2869,28.2998,71100.0
2015-03-13 13:50:00,43.93,43.99,43.92,43.96,97200.0,28.3063,28.3449,28.2998,28.3256,97200.0
2015-03-13 14:00:00,43.96,43.97,43.91,43.95,72900.0,28.3256,28.3321,28.2934,28.3192,72900.0
2015-03-13 14:10:00,43.94,43.96,43.92,43.95,73200.0,28.3127,28.3256,28.2998,28.3192,73200.0
2015-03-13 14:20:00,43.95,43.95,43.85,43.88,112300.0,28.3192,28.3192,28.2547,28.2741,112300.0
2015-03-13 14:30:00,43.88,43.89,43.78,43.78,84000.0,28.2741,28.2805,28.2096,28.2096,84000.0
2015-03-13 14:40:00,43.77,43.86,43.75,43.83,118300.0,28.2032,28.2612,28.1903,28.2418,118300.0
2015-03-13 14:50:00,43.83,43.86,43.8,43.86,72700.0,28.2418,28.2612,28.2225,28.2612,72700.0
2015-03-13 15:00:00,43.87,43.88,43.82,43.84,73800.0,28.2676,28.2741,28.2354,28.2483,73800.0
2015-03-13 15:10:00,43.84,43.86,43.8,43.83,77500.0,28.2483,28.2612,28.2225,28.2418,77500.0
2015-03-13 15:20:00,43.82,43.84,43.8,43.83,128800.0,28.2354,28.2483,28.2225,28.2418,128800.0
2015-03-13 15:30:00,43.83,43.88,43.81,43.88,203100.0,28.2418,28.2741,28.229,28.2741,203100.0
2015-03-13 15:40:00,43.88,43.99,43.87,43.98,258700.0,28.2741,28.3449,28.2676,28.3385,258700.0
2015-03-13 15:50:00,43.98,44.0,43.92,43.93,383900.0,28.3385,28.3514,28.2998,28.3063,383900.0
2015-03-16 09:30:00,44.12,44.63,44.12,44.47,200500.0,28.4287,28.7573,28.4287,28.6542,200500.0
2015-03-16 09:40:00,44.46,44.56,44.38,44.52,89900.0,28.6478,28.7122,28.5962,28.6864,89900.0
2015-03-16 09:50:00,44.52,44.71,44.51,44.7,104200.0,28.6864,28.8089,28.68,28.8024,104200.0
2015-03-16 10:00:00,44.7,44.87,44.66,44.82,155100.0,28.8024,28.912,28.7767,28.8797,155100.0
2015-03-16 10:10:00,44.82,44.83,44.68,44.8,162300.0,28.8797,28.8862,28.7895,28.8669,162300.0
2015-03-16 10:20:00,44.8,44.86,44.75,44.77,88800.0,28.8669,28.9055,28.8346,28.8475,88800.0
2015-03-16 10:30:00,44.77,44.79,44.7,44.71,95800.0,28.8475,28.8604,28.8024,28.8089,95800.0
2015-03-16 10:40:00,44.71,44.77,44.65,44.69,47900.0,28.8089,28.8475,28.7702,28.796,47900.0
2015-03-16 10:50:00,44.69,44.78,44.69,44.74,64800.0,28.796,28.854,28.796,28.8282,64800.0
2015-03-16 11:00:00,44.75,44.83,44.71,44.79,76900.0,28.8346,28.8862,28.8089,28.8604,76900.0
2015-03-16 11:10:00,44.8,44.88,44.79,44.81,77000.0,28.8669,28.9184,28.8604,28.8733,77000.0
2015-03-16 11:20:00,44.82,44.92,44.81,44.82,90600.0,28.8797,28.9442,28.8733,28.8797,90600.0
2015-03-16 11:30:00,44.82,44.88,44.8,44.8,92300.0,28.8797,28.9184,28.8669,28.8669,92300.0
2015-03-16 11:40:00,44.8,44.88,44.79,44.88,43200.0,28.8669,28.9184,28.8604,28.9184,43200.0
2015-03-16 11:50:00,44.88,44.9,44.83,44.84,80500.0,28.9184,28.9313,28.8862,28.8926,80500.0
2015-03-16 12:00:00,44.84,44.85,44.78,44.79,67500.0,28.8926,28.8991,28.854,28.8604,67500.0
2015-03-16 12:10:00,44.79,44.8,44.76,44.76,40700.0,28.8604,28.8669,28.8411,28.8411,40700.0
2015-03-16 12:20:00,44.75,44.84,44.74,44.8,86400.0,28.8346,28.8926,28.8282,28.8669,86400.0
2015-03-16 12:30:00,44.8,44.85,44.79,44.8,64300.0,28.8669,28.8991,28.8604,28.8669,64300.0
2015-03-16 12:40:00,44.81,44.83,44.72,44.73,36600.0,28.8733,28.8862,28.8153,28.8218,36600.0
2015-03-16 12:50:00,44.73,44.79,44.71,44.77,34500.0,28.8218,28.8604,28.8089,28.8475,34500.0
2015-03-16 13:00:00,44.78,44.78,44.67,44.69,51600.0,28.854,28.854,28.7831,28.796,51600.0
2015-03-16 13:10:00,44.69,44.69,44.64,44.64,62800.0,28.796,28.796,28.7638,28.7638,62800.0
2015-03-16 13:20:00,44.64,44.66,44.58,44.58,68300.0,28.7638,28.7767,28.7251,28.7251,68300.0
2015-03-16 13:30:00,44.59,44.6,44.55,44.56,119600.0,28.7315,28.738,28.7058,28.7122,119600.0
2015-03-16 13:40:00,44.56,44.59,44.52,44.57,118000.0,28.7122,28.7315,28.6864,28.7187,118000.0
2015-03-16 13:50:00,44.57,44.59,44.54,44.55,58300.0,28.7187,28.7315,28.6993,28.7058,58300.0
2015-03-16 14:00:00,44.55,44.57,44.52,44.54,58900.0,28.7058,28.7187,28.6864,28.6993,58900.0
2015-03-16 14:10:00,44.55,44.56,44.5,44.55,96200.0,28.7058,28.7122,28.6736,28.7058,96200.0
2015-03-16 14:20:00,44.55,44.6,44.54,44.59,82400.0,28.7058,28.738,28.6993,28.7315,82400.0
2015-03-16 14:30:00,44.59,44.63,44.58,44.61,68900.0,28.7315,28.7573,28.7251,28.7444,68900.0
2015-03-16 14:40:00,44.6,44.67,44.59,44.62,65700.0,28.738,28.7831,28.7315,28.7509,65700.0
2015-03-16 14:50:00,44.61,44.69,44.61,44.68,76000.0,28.7444,28.796,28.7444,28.7895,76000.0
2015-03-16 15:00:00,44.68,44.71,44.65,44.66,72600.0,28.7895,28.8089,28.7702,28.7767,72600.0
2015-03-16 15:10:00,44.65,44.66,44.58,44.59,64200.0,28.7702,28.7767,28.7251,28.7315,64200.0
2015-03-16 15:20:00,44.59,44.6,44.56,44.59,122800.0,28.7315,28.738,28.7122,28.7315,122800.0
2015-03-16 15:30:00,44.6,44.64,44.57,44.59,194900.0,28.738,28.7638,28.7187,28.7315,194900.0
2015-03-16 15:40:00,44.58,44.61,44.53,44.54,193200.0,28.7251,28.7444,28.6929,28.6993,193200.0
2015-03-16 15:50:00,44.54,44.63,44.53,44.63,303000.0,28.6993,28.7573,28.6929,28.7573,303000.0
2015-03-17 09:30:00,44.48,44.66,44.3,44.62,104500.0,28.6607,28.7767,28.5447,28.7509,104500.0
2015-03-17 09:40:00,44.6,44.77,44.59,44.67,98200.0,28.738,28.8475,28.7315,28.7831,98200.0
2015-03-17 09:50:00,44.66,44.68,44.57,44.6,46500.0,28.7767,28.7895,28.7187,28.738,46500.0
2015-03-17 10:00:00,44.6,44.64,44.58,44.64,58700.0,28.738,28.7638,28.7251,28.7638,58700.0
2015-03-17 10:10:00,44.64,44.68,44.61,44.63,57400.0,28.7638,28.7895,28.7444,28.7573,57400.0
2015-03-17 10:20:00,44.63,44.71,44.63,44.7,80300.0,28.7573,28.8089,28.7573,28.8024,80300.0
2015-03-17 10:30:00,44.7,44.7,44.6,44.65,85600.0,28.8024,28.8024,28.738,28.7702,85600.0
2015-03-17 10:40:00,44.64,44.64,44.59,44.59,45700.0,28.7638,28.7638,28.7315,28.7315,45700.0
2015-03-17 10:50:00,44.58,44.58,44.4,44.41,90000.0,28.7251,28.7251,28.6091,28.6156,90000.0
2015-03-17 11:00:00,44.41,44.44,44.37,44.41,95200.0,28.6156,28.6349,28.5898,28.6156,95200.0
2015-03-17 11:10:00,44.41,44.41,44.29,44.31,109200.0,28.6156,28.6156,28.5382,28.5511,109200.0
2015-03-17 11:20:00,44.31,44.4,44.3,44.4,83400.0,28.5511,28.6091,28.5447,28.6091,83400.0
2015-03-17 11:30:00,44.4,44.42,44.36,44.38,43500.0,28.6091,28.622,28.5833,28.5962,43500.0
2015-03-17 11:40:00,44.39,44.47,44.38,44.45,60300.0,28.6027,28.6542,28.5962,28.6413,60300.0
2015-03-17 11:50:00,44.45,44.45,44.39,44.43,51500.0,28.6413,28.6413,28.6027,28.6285,51500.0
2015-03-17 12:00:00,44.43,44.44,44.35,44.36,46000.0,28.6285,28.6349,28.5769,28.5833,46000.0
2015-03-17 12:10:00,44.36,44.37,44.31,44.34,50700.0,28.5833,28.5898,28.5511,28.5705,50700.0
2015-03-17 12:20:00,44.34,44.36,44.33,44.35,27500.0,28.5705,28.5833,28.564,28.5769,27500.0
2015-03-17 12:30:00,44.35,44.4,44.34,44.37,39900.0,28.5769,28.6091,28.5705,28.5898,39900.0
2015-03-17 12:40:00,44.37,44.43,44.34,44.38,54800.0,28.5898,28.6285,28.5705,28.5962,54800.0
2015-03-17 12:50:00,44.39,44.49,44.38,44.49,32700.0,28.6027,28.6671,28.5962,28.6671,32700.0
2015-03-17 13:00:00,44.48,44.51,44.43,44.51,40200.0,28.6607,28.68,28.6285,28.68,40200.0
2015-03-17 13:10:00,44.51,44.51,44.43,44.43,51800.0,28.68,28.68,28.6285,28.6285,51800.0
2015-03-17 13:20:00,44.43,44.46,44.43,44.43,51500.0,28.6285,28.6478,28.6285,28.6285,51500.0
2015-03-17 13:30:00,44.44,44.45,44.38,44.38,61900.0,28.6349,28.6413,28.5962,28.5962,61900.0
2015-03-17 13:40:00,44.37,44.41,44.33,44.35,59700.0,28.5898,28.6156,28.564,28.5769,59700.0
2015-03-17 13:50:00,44.35,44.42,44.33,44.42,53100.0,28.5769,28.622,28.564,28.622,53100.0
2015-03-17 14:00:00,44.42,44.46,44.37,44.41,52600.0,28.622,28.6478,28.5898,28.6156,52600.0
2015-03-17 14:10:00,44.41,44.41,44.34,44.37,49400.0,28.6156,28.6156,28.5705,28.5898,49400.0
2015-03-17 14:20:00,44.36,44.37,44.31,44.32,46700.0,28.5833,28.5898,28.5511,28.5576,46700.0
2015-03-17 14:30:00,44.33,44.37,44.3,44.36,64300.0,28.564,28.5898,28.5447,28.5833,64300.0
2015-03-17 14:40:00,44.35,44.4,44.34,44.38,66900.0,28.5769,28.6091,28.5705,28.5962,66900.0
2015-03-17 14:50:00,44.38,44.44,44.38,44.43,76600.0,28.5962,28.6349,28.5962,28.6285,76600.0
2015-03-17 15:00:00,44.43,44.46,44.38,44.41,84900.0,28.6285,28.6478,28.5962,28.6156,84900.0
2015-03-17 15:10:00,44.4,44.45,44.39,44.43,76500.0,28.6091,28.6413,28.6027,28.6285,76500.0
2015-03-17 15:20:00,44.44,44.45,44.41,44.43,70700.0,28.6349,28.6413,28.6156,28.6285,70700.0
2015-03-17 15:30:00,44.43,44.45,44.4,44.4,96000.0,28.6285,28.6413,28.6091,28.6091,96000.0
2015-03-17 15:40:00,44.4,44.41,44.34,44.38,108800.0,28.6091,28.6156,28.5705,28.5962,108800.0
2015-03-17 15:50:00,44.38,44.38,44.27,44.29,364900.0,28.5962,28.5962,28.5254,28.5382,364900.0
2015-03-18 09:30:00,44.32,44.54,44.29,44.48,127900.0,28.5576,28.6993,28.5382,28.6607,127900.0
2015-03-18 09:40:00,44.51,44.51,44.38,44.4,73100.0,28.68,28.68,28.5962,28.6091,73100.0
2015-03-18 09:50:00,44.4,44.59,44.4,44.59,60900.0,28.6091,28.7315,28.6091,28.7315,60900.0
2015-03-18 10:00:00,44.6,44.64,44.56,44.61,60100.0,28.738,28.7638,28.7122,28.7444,60100.0
2015-03-18 10:10:00,44.61,44.62,44.55,44.57,82600.0,28.7444,28.7509,28.7058,28.7187,82600.0
2015-03-18 10:20:00,44.57,44.58,44.5,44.53,101500.0,28.7187,28.7251,28.6736,28.6929,101500.0
2015-03-18 10:30:00,44.53,44.53,44.48,44.53,66500.0,28.6929,28.6929,28.6607,28.6929,66500.0
2015-03-18 10:40:00,44.53,44.55,44.47,44.51,145100.0,28.6929,28.7058,28.6542,28.68,145100.0
2015-03-18 10:50:00,44.51,44.51,44.42,44.45,106400.0,28.68,28.68,28.622,28.6413,106400.0
2015-03-18 11:00:00,44.45,44.55,44.44,44.48,72200.0,28.6413,28.7058,28.6349,28.6607,72200.0
2015-03-18 11:10:00,44.48,44.5,44.43,44.47,72800.0,28.6607,28.6736,28.6285,28.6542,72800.0
2015-03-18 11:20:00,44.47,44.49,44.44,44.47,124300.0,28.6542,28.6671,28.6349,28.6542,124300.0
2015-03-18 11:30:00,44.48,44.52,44.48,44.5,65000.0,28.6607,28.6864,28.6607,28.6736,65000.0
2015-03-18 11:40:00,44.49,44.52,44.37,44.37,101900.0,28.6671,28.6864,28.5898,28.5898,101900.0
2015-03-18 11:50:00,44.38,44.44,44.36,44.41,43100.0,28.5962,28.6349,28.5833,28.6156,43100.0
2015-03-18 12:00:00,44.41,44.43,44.37,44.39,57600.0,28.6156,28.6285,28.5898,28.6027,57600.0
2015-03-18 12:10:00,44.38,44.41,44.34,44.34,37200.0,28.5962,28.6156,28.5705,28.5705,37200.0
2015-03-18 12:20:00,44.35,44.38,44.32,44.33,38200.0,28.5769,28.5962,28.5576,28.564,38200.0
2015-03-18 12:30:00,44.34,44.38,44.32,44.38,43900.0,28.5705,28.5962,28.5576,28.5962,43900.0
2015-03-18 12:40:00,44.38,44.39,44.28,44.28,124400.0,28.5962,28.6027,28.5318,28.5318,124400.0
2015-03-18 12:50:00,44.28,44.29,44.21,44.22,70400.0,28.5318,28.5382,28.4867,28.4931,70400.0
2015-03-18 13:00:00,44.21,44.24,44.17,44.17,90200.0,28.4867,28.506,28.4609,28.4609,90200.0
2015-03-18 13:10:00,44.17,44.28,44.12,44.24,149500.0,28.4609,28.5318,28.4287,28.506,149500.0
2015-03-18 13:20:00,44.24,44.35,44.23,44.34,91700.0,28.506,28.5769,28.4996,28.5705,91700.0
2015-03-18 13:30:00,44.34,44.36,44.25,44.25,63100.0,28.5705,28.5833,28.5125,28.5125,63100.0
2015-03-18 13:40:00,44.25,44.37,44.23,44.36,76400.0,28.5125,28.5898,28.4996,28.5833,76400.0
2015-03-18 13:50:00,44.36,44.45,44.31,44.45,72500.0,28.5833,28.6413,28.5511,28.6413,72500.0
2015-03-18 14:00:00,44.45,45.0,44.44,44.9,333600.0,28.6413,28.9957,28.6349,28.9313,333600.0
2015-03-18 14:10:00,44.91,45.0,44.84,44.98,302200.0,28.9377,28.9957,28.8926,28.9828,302200.0
2015-03-18 14:20:00,44.98,45.0,44.92,44.99,264600.0,28.9828,28.9957,28.9442,28.9893,264600.0
2015-03-18 14:30:00,44.99,45.1,44.98,45.02,283600.0,28.9893,29.0602,28.9828,29.0086,283600.0
2015-03-18 14:40:00,45.02,45.1,45.0,45.01,215500.0,29.0086,29.0602,28.9957,29.0022,215500.0
2015-03-18 14:50:00,45.02,45.08,44.95,45.07,231500.0,29.0086,29.0473,28.9635,29.0408,231500.0
2015-03-18 15:00:00,45.07,45.3,45.04,45.28,277500.0,29.0408,29.189,29.0215,29.1761,277500.0
2015-03-18 15:10:00,45.27,45.47,45.27,45.46,302600.0,29.1697,29.2986,29.1697,29.2921,302600.0
2015-03-18 15:20:00,45.46,45.49,45.31,45.33,380800.0,29.2921,29.3115,29.1955,29.2084,380800.0
2015-03-18 15:30:00,45.33,45.37,45.29,45.34,358800.0,29.2084,29.2341,29.1826,29.2148,358800.0
2015-03-18 15:40:00,45.33,45.34,45.12,45.13,446400.0,29.2084,29.2148,29.0731,29.0795,446400.0
2015-03-18 15:50:00,45.13,45.17,45.1,45.14,552500.0,29.0795,29.1053,29.0602,29.0859,552500.0
2015-03-19 09:30:00,45.01,45.1,44.7,44.84,221700.0,29.0022,29.0602,28.8024,28.8926,221700.0
2015-03-19 09:40:00,44.84,45.27,44.77,45.27,347000.0,28.8926,29.1697,28.8475,29.1697,347000.0
2015-03-19 09:50:00,45.27,45.42,45.11,45.22,147000.0,29.1697,29.2664,29.0666,29.1375,147000.0
2015-03-19 10:00:00,45.23,45.25,45.12,45.14,126900.0,29.1439,29.1568,29.0731,29.0859,126900.0
2015-03-19 10:10:00,45.13,45.16,45.03,45.05,126000.0,29.0795,29.0988,29.0151,29.0279,126000.0
2015-03-19 10:20:00,45.05,45.07,44.91,45.01,106700.0,29.0279,29.0408,28.9377,29.0022,106700.0
2015-03-19 10:30:00,45.02,45.05,44.83,44.83,115900.0,29.0086,29.0279,28.8862,28.8862,115900.0
2015-03-19 10:40:00,44.84,44.87,44.7,44.71,131100.0,28.8926,28.912,28.8024,28.8089,131100.0
2015-03-19 10:50:00,44.71,44.76,44.69,44.7,136700.0,28.8089,28.8411,28.796,28.8024,136700.0
2015-03-19 11:00:00,44.7,44.74,44.66,44.68,118600.0,28.8024,28.8282,28.7767,28.7895,118600.0
2015-03-19 11:10:00,44.68,44.83,44.64,44.83,114300.0,28.7895,28.8862,28.7638,28.8862,114300.0
2015-03-19 11:20:00,44.84,44.89,44.79,44.81,89800.0,28.8926,28.9249,28.8604,28.8733,89800.0
2015-03-19 11:30:00,44.81,44.82,44.67,44.68,137600.0,28.8733,28.8797,28.7831,28.7895,137600.0
2015-03-19 11:40:00,44.69,44.72,44.63,44.71,108500.0,28.796,28.8153,28.7573,28.8089,108500.0
2015-03-19 11:50:00,44.7,44.77,44.67,44.76,97700.0,28.8024,28.8475,28.7831,28.8411,97700.0
2015-03-19 12:00:00,44.76,44.79,44.73,44.74,60500.0,28.8411,28.8604,28.8218,28.8282,60500.0
2015-03-19 12:10:00,44.74,44.76,44.68,44.72,55900.0,28.8282,28.8411,28.7895,28.8153,55900.0
2015-03-19 12:20:00,44.73,44.75,44.7,44.74,46200.0,28.8218,28.8346,28.8024,28.8282,46200.0
2015-03-19 12:30:00,44.74,44.76,44.68,44.7,58500.0,28.8282,28.8411,28.7895,28.8024,58500.0
2015-03-19 12:40:00,44.7,44.73,44.68,44.69,46100.0,28.8024,28.8218,28.7895,28.796,46100.0
2015-03-19 12:50:00,44.69,44.71,44.67,44.7,45500.0,28.796,28.8089,28.7831,28.8024,45500.0
2015-03-19 13:00:00,44.7,44.72,44.68,44.69,46200.0,28.8024,28.8153,28.7895,28.796,46200.0
2015-03-19 13:10:00,44.69,44.76,44.67,44.75,61300.0,28.796,28.8411,28.7831,28.8346,61300.0
2015-03-19 13:20:00,44.75,44.83,44.75,44.83,62500.0,28.8346,28.8862,28.8346,28.8862,62500.0
2015-03-19 13:30:00,44.83,44.85,44.82,44.83,42800.0,28.8862,28.8991,28.8797,28.8862,42800.0
2015-03-19 13:40:00,44.84,44.84,44.79,44.8,57500.0,28.8926,28.8926,28.8604,28.8669,57500.0
2015-03-19 13:50:00,44.79,44.79,44.68,44.69,59000.0,28.8604,28.8604,28.7895,28.796,59000.0
2015-03-19 14:00:00,44.69,44.74,44.67,44.74,62100.0,28.796,28.8282,28.7831,28.8282,62100.0
2015-03-19 14:10:00,44.74,44.77,44.67,44.69,61600.0,28.8282,28.8475,28.7831,28.796,61600.0
2015-03-19 14:20:00,44.7,44.7,44.64,44.69,57000.0,28.8024,28.8024,28.7638,28.796,57000.0
2015-03-19 14:30:00,44.69,44.71,44.59,44.61,105300.0,28.796,28.8089,28.7315,28.7444,105300.0
2015-03-19 14:40:00,44.61,44.64,44.59,44.63,51000.0,28.7444,28.7638,28.7315,28.7573,51000.0
2015-03-19 14:50:00,44.63,44.73,44.62,44.73,77000.0,28.7573,28.8218,28.7509,28.8218,77000.0
2015-03-19 15:00:00,44.73,44.76,44.69,44.71,74300.0,28.8218,28.8411,28.796,28.8089,74300.0
2015-03-19 15:10:00,44.7,44.73,44.69,44.7,55400.0,28.8024,28.8218,28.796,28.8024,55400.0
2015-03-19 15:20:00,44.71,44.71,44.63,44.65,90800.0,28.8089,28.8089,28.7573,28.7702,90800.0
2015-03-19 15:30:00,44.64,44.65,44.6,44.63,301900.0,28.7638,28.7702,28.738,28.7573,301900.0
2015-03-19 15:40:00,44.63,44.65,44.6,44.65,208200.0,28.7573,28.7702,28.738,28.7702,208200.0
2015-03-19 15:50:00,44.65,44.66,44.63,44.65,333600.0,28.7702,28.7767,28.7573,28.7702,333600.0
2015-03-20 09:30:00,44.71,45.17,44.67,45.03,983800.0,28.8089,29.1053,28.7831,29.0151,983800.0
2015-03-20 09:40:00,45.04,45.18,44.99,45.02,127200.0,29.0215,29.1117,28.9893,29.0086,127200.0
2015-03-20 09:50:00,45.02,45.03,44.79,44.83,91100.0,29.0086,29.0151,28.8604,28.8862,91100.0
2015-03-20 10:00:00,44.83,44.85,44.76,44.77,98500.0,28.8862,28.8991,28.8411,28.8475,98500.0
2015-03-20 10:10:00,44.76,44.78,44.7,44.71,59800.0,28.8411,28.854,28.8024,28.8089,59800.0
2015-03-20 10:20:00,44.7,44.74,44.65,44.69,81200.0,28.8024,28.8282,28.7702,28.796,81200.0
2015-03-20 10:30:00,44.69,44.83,44.68,44.78,129300.0,28.796,28.8862,28.7895,28.854,129300.0
2015-03-20 10:40:00,44.78,44.84,44.75,44.79,73700.0,28.854,28.8926,28.8346,28.8604,73700.0
2015-03-20 10:50:00,44.79,45.0,44.79,44.97,101300.0,28.8604,28.9957,28.8604,28.9764,101300.0
2015-03-20 11:00:00,44.98,45.0,44.85,44.9,107800.0,28.9828,28.9957,28.8991,28.9313,107800.0
2015-03-20 11:10:00,44.88,44.88,44.81,44.87,61700.0,28.9184,28.9184,28.8733,28.912,61700.0
2015-03-20 11:20:00,44.86,44.9,44.83,44.83,51400.0,28.9055,28.9313,28.8862,28.8862,51400.0
2015-03-20 11:30:00,44.83,44.88,44.8,44.86,55000.0,28.8862,28.9184,28.8669,28.9055,55000.0
2015-03-20 11:40:00,44.86,44.87,44.78,44.79,46800.0,28.9055,28.912,28.854,28.8604,46800.0
2015-03-20 11:50:00,44.8,44.8,44.72,44.72,99000.0,28.8669,28.8669,28.8153,28.8153,99000.0
2015-03-20 12:00:00,44.72,44.83,44.72,44.8,54900.0,28.8153,28.8862,28.8153,28.8669,54900.0
2015-03-20 12:10:00,44.8,44.88,44.8,44.87,41800.0,28.8669,28.9184,28.8669,28.912,41800.0
2015-03-20 12:20:00,44.87,44.9,44.83,44.89,23400.0,28.912,28.9313,28.8862,28.9249,23400.0
2015-03-20 12:30:00,44.88,44.91,44.84,44.87,36400.0,28.9184,28.9377,28.8926,28.912,36400.0
2015-03-20 12:40:00,44.86,44.98,44.84,44.96,61900.0,28.9055,28.9828,28.8926,28.97,61900.0
2015-03-20 12:50:00,44.96,45.02,44.96,44.98,50200.0,28.97,29.0086,28.97,28.9828,50200.0
2015-03-20 13:00:00,44.98,45.03,44.97,45.02,66400.0,28.9828,29.0151,28.9764,29.0086,66400.0
2015-03-20 13:10:00,45.02,45.09,44.99,45.09,58700.0,29.0086,29.0537,28.9893,29.0537,58700.0
2015-03-20 13:20:00,45.09,45.1,45.03,45.03,47000.0,29.0537,29.0602,29.0151,29.0151,47000.0
2015-03-20 13:30:00,45.03,45.06,45.02,45.02,45300.0,29.0151,29.0344,29.0086,29.0086,45300.0
2015-03-20 13:40:00,45.02,45.02,44.97,44.99,43100.0,29.0086,29.0086,28.9764,28.9893,43100.0
2015-03-20 13:50:00,44.99,45.0,44.95,44.95,48800.0,28.9893,28.9957,28.9635,28.9635,48800.0
2015-03-20 14:00:00,44.95,45.02,44.95,44.98,74700.0,28.9635,29.0086,28.9635,28.9828,74700.0
2015-03-20 14:10:00,44.98,44.99,44.89,44.92,71100.0,28.9828,28.9893,28.9249,28.9442,71100.0
2015-03-20 14:20:00,44.93,44.93,44.86,44.9,71000.0,28.9506,28.9506,28.9055,28.9313,71000.0
2015-03-20 14:30:00,44.9,45.0,44.9,44.98,53600.0,28.9313,28.9957,28.9313,28.9828,53600.0
2015-03-20 14:40:00,44.98,45.05,44.97,45.05,77300.0,28.9828,29.0279,28.9764,29.0279,77300.0
2015-03-20 14:50:00,45.04,45.06,45.02,45.04,95100.0,29.0215,29.0344,29.0086,29.0215,95100.0
2015-03-20 15:00:00,45.04,45.06,45.01,45.01,119800.0,29.0215,29.0344,29.0022,29.0022,119800.0
2015-03-20 15:10:00,45.01,45.02,44.9,44.9,88500.0,29.0022,29.0086,28.9313,28.9313,88500.0
2015-03-20 15:20:00,44.9,44.99,44.86,44.99,100700.0,28.9313,28.9893,28.9055,28.9893,100700.0
2015-03-20 15:30:00,44.99,45.03,44.96,45.02,139100.0,28.9893,29.0151,28.97,29.0086,139100.0
2015-03-20 15:40:00,45.01,45.02,44.93,44.97,362900.0,29.0022,29.0086,28.9506,28.9764,362900.0
2015-03-20 15:50:00,44.97,44.98,44.92,44.97,426500.0,28.9764,28.9828,28.9442,28.9764,426500.0
2015-03-23 09:30:00,45.04,45.21,45.02,45.2,103300.0,29.0215,29.131,29.0086,29.1246,103300.0
2015-03-23 09:40:00,45.2,45.21,45.11,45.16,103000.0,29.1246,29.131,29.0666,29.0988,103000.0
2015-03-23 09:50:00,45.17,45.33,45.17,45.3,84300.0,29.1053,29.2084,29.1053,29.189,84300.0
2015-03-23 10:00:00,45.3,45.34,45.24,45.34,84800.0,29.189,29.2148,29.1504,29.2148,84800.0
2015-03-23 10:10:00,45.33,45.36,45.23,45.27,72100.0,29.2084,29.2277,29.1439,29.1697,72100.0
2015-03-23 10:20:00,45.28,45.34,45.23,45.32,59800.0,29.1761,29.2148,29.1439,29.2019,59800.0
2015-03-23 10:30:00,45.31,45.32,45.22,45.22,39400.0,29.1955,29.2019,29.1375,29.1375,39400.0
2015-03-23 10:40:00,45.22,45.25,45.2,45.23,74800.0,29.1375,29.1568,29.1246,29.1439,74800.0
2015-03-23 10:50:00,45.23,45.32,45.23,45.27,48200.0,29.1439,29.2019,29.1439,29.1697,48200.0
2015-03-23 11:00:00,45.28,45.3,45.19,45.19,75100.0,29.1761,29.189,29.1182,29.1182,75100.0
2015-03-23 11:10:00,45.19,45.2,45.11,45.14,74900.0,29.1182,29.1246,29.0666,29.0859,74900.0
2015-03-23 11:20:00,45.14,45.16,45.1,45.1,62100.0,29.0859,29.0988,29.0602,29.0602,62100.0
2015-03-23 11:30:00,45.11,45.21,45.1,45.21,64900.0,29.0666,29.131,29.0602,29.131,64900.0
2015-03-23 11:40:00,45.2,45.25,45.18,45.21,69300.0,29.1246,29.1568,29.1117,29.131,69300.0
2015-03-23 11:50:00,45.21,45.21,45.12,45.13,57800.0,29.131,29.131,29.0731,29.0795,57800.0
2015-03-23 12:00:00,45.13,45.13,45.03,45.08,119000.0,29.0795,29.0795,29.0151,29.0473,119000.0
2015-03-23 12:10:00,45.08,45.18,45.08,45.17,49700.0,29.0473,29.1117,29.0473,29.1053,49700.0
2015-03-23 12:20:00,45.16,45.2,45.14,45.2,61800.0,29.0988,29.1246,29.0859,29.1246,61800.0
2015-03-23 12:30:00,45.2,45.24,45.18,45.2,46700.0,29.1246,29.1504,29.1117,29.1246,46700.0
2015-03-23 12:40:00,45.21,45.24,45.2,45.24,46600.0,29.131,29.1504,29.1246,29.1504,46600.0
2015-03-23 12:50:00,45.23,45.24,45.11,45.11,46000.0,29.1439,29.1504,29.0666,29.0666,46000.0
2015-03-23 13:00:00,45.11,45.21,45.1,45.21,38200.0,29.0666,29.131,29.0602,29.131,38200.0
2015-03-23 13:10:00,45.21,45.22,45.17,45.21,27000.0,29.131,29.1375,29.1053,29.131,27000.0
2015-03-23 13:20:00,45.21,45.21,45.17,45.19,43000.0,29.131,29.131,29.1053,29.1182,43000.0
2015-03-23 13:30:00,45.18,45.21,45.17,45.21,34500.0,29.1117,29.131,29.1053,29.131,34500.0
2015-03-23 13:40:00,45.21,45.23,45.18,45.22,36800.0,29.131,29.1439,29.1117,29.1375,36800.0
2015-03-23 13:50:00,45.21,45.24,45.18,45.22,40200.0,29.131,29.1504,29.1117,29.1375,40200.0
2015-03-23 14:00:00,45.21,45.24,45.21,45.23,73300.0,29.131,29.1504,29.131,29.1439,73300.0
2015-03-23 14:10:00,45.23,45.25,45.2,45.24,62300.0,29.1439,29.1568,29.1246,29.1504,62300.0
2015-03-23 14:20:00,45.24,45.25,45.21,45.21,53200.0,29.1504,29.1568,29.131,29.131,53200.0
2015-03-23 14:30:00,45.21,45.25,45.21,45.24,64900.0,29.131,29.1568,29.131,29.1504,64900.0
2015-03-23 14:40:00,45.24,45.25,45.22,45.23,64800.0,29.1504,29.1568,29.1375,29.1439,64800.0
2015-03-23 14:50:00,45.23,45.24,45.2,45.22,83000.0,29.1439,29.1504,29.1246,29.1375,83000.0
2015-03-23 15:00:00,45.22,45.26,45.21,45.23,95600.0,29.1375,29.1633,29.131,29.1439,95600.0
2015-03-23 15:10:00,45.23,45.24,45.19,45.2,128700.0,29.1439,29.1504,29.1182,29.1246,128700.0
2015-03-23 15:20:00,45.21,45.26,45.2,45.25,80200.0,29.131,29.1633,29.1246,29.1568,80200.0
2015-03-23 15:30:00,45.26,45.26,45.23,45.26,64900.0,29.1633,29.1633,29.1439,29.1633,64900.0
2015-03-23 15:40:00,45.25,45.27,45.24,45.26,129000.0,29.1568,29.1697,29.1504,29.1633,129000.0
2015-03-23 15:50:00,45.26,45.27,45.17,45.18,416200.0,29.1633,29.1697,29.1053,29.1117,416200.0
2015-03-24 09:30:00,45.07,45.33,45.07,45.19,169400.0,29.0408,29.2084,29.0408,29.1182,169400.0
2015-03-24 09:40:00,45.21,45.26,45.11,45.16,46200.0,29.131,29.1633,29.0666,29.0988,46200.0
2015-03-24 09:50:00,45.17,45.2,45.04,45.18,62500.0,29.1053,29.1246,29.0215,29.1117,62500.0
2015-03-24 10:00:00,45.17,45.22,45.12,45.19,41100.0,29.1053,29.1375,29.0731,29.1182,41100.0
2015-03-24 10:10:00,45.2,45.21,45.07,45.11,44900.0,29.1246,29.131,29.0408,29.0666,44900.0
2015-03-24 10:20:00,45.11,45.11,45.02,45.06,55100.0,29.0666,29.0666,29.0086,29.0344,55100.0
2015-03-24 10:30:00,45.07,45.09,44.97,45.0,75300.0,29.0408,29.0537,28.9764,28.9957,75300.0
2015-03-24 10:40:00,45.0,45.02,44.87,44.87,81000.0,28.9957,29.0086,28.912,28.912,81000.0
2015-03-24 10:50:00,44.88,44.9,44.76,44.78,77600.0,28.9184,28.9313,28.8411,28.854,77600.0
2015-03-24 11:00:00,44.78,44.85,44.7,44.81,96800.0,28.854,28.8991,28.8024,28.8733,96800.0
2015-03-24 11:10:00,44.8,44.91,44.78,44.9,53100.0,28.8669,28.9377,28.854,28.9313,53100.0
2015-03-24 11:20:00,44.9,44.92,44.86,44.88,53700.0,28.9313,28.9442,28.9055,28.9184,53700.0
2015-03-24 11:30:00,44.89,44.9,44.71,44.75,61000.0,28.9249,28.9313,28.8089,28.8346,61000.0
2015-03-24 11:40:00,44.76,44.76,44.71,44.76,67100.0,28.8411,28.8411,28.8089,28.8411,67100.0
2015-03-24 11:50:00,44.76,44.84,44.74,44.76,60600.0,28.8411,28.8926,28.8282,28.8411,60600.0
2015-03-24 12:00:00,44.75,44.76,44.7,44.71,44600.0,28.8346,28.8411,28.8024,28.8089,44600.0
2015-03-24 12:10:00,44.71,44.73,44.64,44.65,64000.0,28.8089,28.8218,28.7638,28.7702,64000.0
2015-03-24 12:20:00,44.65,44.67,44.55,44.56,70800.0,28.7702,28.7831,28.7058,28.7122,70800.0
2015-03-24 12:30:00,44.57,44.65,44.56,44.59,142200.0,28.7187,28.7702,28.7122,28.7315,142200.0
2015-03-24 12:40:00,44.6,44.62,44.56,44.58,174500.0,28.738,28.7509,28.7122,28.7251,174500.0
2015-03-24 12:50:00,44.58,44.59,44.46,44.46,100500.0,28.7251,28.7315,28.6478,28.6478,100500.0
2015-03-24 13:00:00,44.46,44.54,44.44,44.51,139700.0,28.6478,28.6993,28.6349,28.68,139700.0
2015-03-24 13:10:00,44.52,44.56,44.47,44.55,77700.0,28.6864,28.7122,28.6542,28.7058,77700.0
2015-03-24 13:20:00,44.55,44.58,44.48,44.5,89900.0,28.7058,28.7251,28.6607,28.6736,89900.0
2015-03-24 13:30:00,44.49,44.56,44.49,44.55,64200.0,28.6671,28.7122,28.6671,28.7058,64200.0
2015-03-24 13:40:00,44.56,44.61,44.55,44.55,47700.0,28.7122,28.7444,28.7058,28.7058,47700.0
2015-03-24 13:50:00,44.56,44.62,44.55,44.62,73700.0,28.7122,28.7509,28.7058,28.7509,73700.0
2015-03-24 14:00:00,44.62,44.64,44.55,44.58,70800.0,28.7509,28.7638,28.7058,28.7251,70800.0
2015-03-24 14:10:00,44.58,44.62,44.54,44.55,60800.0,28.7251,28.7509,28.6993,28.7058,60800.0
2015-03-24 14:20:00,44.55,44.58,44.52,44.55,58100.0,28.7058,28.7251,28.6864,28.7058,58100.0
2015-03-24 14:30:00,44.54,44.54,44.45,44.49,61600.0,28.6993,28.6993,28.6413,28.6671,61600.0
2015-03-24 14:40:00,44.48,44.59,44.46,44.58,65300.0,28.6607,28.7315,28.6478,28.7251,65300.0
2015-03-24 14:50:00,44.58,44.59,44.5,44.51,68600.0,28.7251,28.7315,28.6736,28.68,68600.0
2015-03-24 15:00:00,44.5,44.55,44.49,44.53,82500.0,28.6736,28.7058,28.6671,28.6929,82500.0
2015-03-24 15:10:00,44.53,44.61,44.52,44.59,68200.0,28.6929,28.7444,28.6864,28.7315,68200.0
2015-03-24 15:20:00,44.59,44.6,44.5,44.53,92800.0,28.7315,28.738,28.6736,28.6929,92800.0
2015-03-24 15:30:00,44.53,44.56,44.52,44.54,111200.0,28.6929,28.7122,28.6864,28.6993,111200.0
2015-03-24 15:40:00,44.54,44.59,44.53,44.54,192800.0,28.6993,28.7315,28.6929,28.6993,192800.0
2015-03-24 15:50:00,44.53,44.54,44.48,44.52,421500.0,28.6929,28.6993,28.6607,28.6864,421500.0
2015-03-25 09:30:00,44.66,44.86,44.63,44.82,89300.0,28.7767,28.9055,28.7573,28.8797,89300.0
2015-03-25 09:40:00,44.82,44.83,44.55,44.61,93400.0,28.8797,28.8862,28.7058,28.7444,93400.0
2015-03-25 09:50:00,44.6,44.73,44.57,44.69,50200.0,28.738,28.8218,28.7187,28.796,50200.0
2015-03-25 10:00:00,44.69,44.75,44.68,44.73,49700.0,28.796,28.8346,28.7895,28.8218,49700.0
2015-03-25 10:10:00,44.73,44.78,44.72,44.75,125900.0,28.8218,28.854,28.8153,28.8346,125900.0
2015-03-25 10:20:00,44.76,44.8,44.75,44.79,40800.0,28.8411,28.8669,28.8346,28.8604,40800.0
2015-03-25 10:30:00,44.79,44.79,44.69,44.7,64900.0,28.8604,28.8604,28.796,28.8024,64900.0
2015-03-25 10:40:00,44.7,44.7,44.57,44.58,77000.0,28.8024,28.8024,28.7187,28.7251,77000.0
2015-03-25 10:50:00,44.58,44.7,44.54,44.7,56800.0,28.7251,28.8024,28.6993,28.8024,56800.0
2015-03-25 11:00:00,44.71,44.74,44.67,44.67,49500.0,28.8089,28.8282,28.7831,28.7831,49500.0
2015-03-25 11:10:00,44.68,44.68,44.55,44.58,58300.0,28.7895,28.7895,28.7058,28.7251,58300.0
2015-03-25 11:20:00,44.58,44.71,44.54,44.7,48200.0,28.7251,28.8089,28.6993,28.8024,48200.0
2015-03-25 11:30:00,44.7,44.71,44.48,44.49,59900.0,28.8024,28.8089,28.6607,28.6671,59900.0
2015-03-25 11:40:00,44.48,44.49,44.39,44.41,97200.0,28.6607,28.6671,28.6027,28.6156,97200.0
2015-03-25 11:50:00,44.4,44.41,44.25,44.3,116500.0,28.6091,28.6156,28.5125,28.5447,116500.0
2015-03-25 12:00:00,44.3,44.37,44.29,44.31,126600.0,28.5447,28.5898,28.5382,28.5511,126600.0
2015-03-25 12:10:00,44.31,44.32,44.17,44.24,158600.0,28.5511,28.5576,28.4609,28.506,158600.0
2015-03-25 12:20:00,44.24,44.25,44.14,44.23,107600.0,28.506,28.5125,28.4416,28.4996,107600.0
2015-03-25 12:30:00,44.23,44.24,44.14,44.14,121500.0,28.4996,28.506,28.4416,28.4416,121500.0
2015-03-25 12:40:00,44.15,44.26,44.13,44.25,84000.0,28.448,28.5189,28.4351,28.5125,84000.0
2015-03-25 12:50:00,44.24,44.26,44.21,44.22,46500.0,28.506,28.5189,28.4867,28.4931,46500.0
2015-03-25 13:00:00,44.22,44.23,44.19,44.21,50600.0,28.4931,28.4996,28.4738,28.4867,50600.0
2015-03-25 13:10:00,44.22,44.22,44.12,44.17,75000.0,28.4931,28.4931,28.4287,28.4609,75000.0
2015-03-25 13:20:00,44.17,44.23,44.14,44.21,33500.0,28.4609,28.4996,28.4416,28.4867,33500.0
2015-03-25 13:30:00,44.21,44.22,44.16,44.21,54500.0,28.4867,28.4931,28.4545,28.4867,54500.0
2015-03-25 13:40:00,44.22,44.28,44.2,44.27,47500.0,28.4931,28.5318,28.4803,28.5254,47500.0
2015-03-25 13:50:00,44.28,44.29,44.23,44.24,31000.0,28.5318,28.5382,28.4996,28.506,31000.0
2015-03-25 14:00:00,44.23,44.29,44.22,44.27,43700.0,28.4996,28.5382,28.4931,28.5254,43700.0
2015-03-25 14:10:00,44.28,44.4,44.27,44.39,83700.0,28.5318,28.6091,28.5254,28.6027,83700.0
2015-03-25 14:20:00,44.4,44.43,44.35,44.38,80900.0,28.6091,28.6285,28.5769,28.5962,80900.0
2015-03-25 14:30:00,44.38,44.42,44.35,44.42,50600.0,28.5962,28.622,28.5769,28.622,50600.0
2015-03-25 14:40:00,44.41,44.42,44.31,44.33,81100.0,28.6156,28.622,28.5511,28.564,81100.0
2015-03-25 14:50:00,44.33,44.38,44.32,44.34,36000.0,28.564,28.5962,28.5576,28.5705,36000.0
2015-03-25 15:00:00,44.33,44.33,44.19,44.19,103400.0,28.564,28.564,28.4738,28.4738,103400.0
2015-03-25 15:10:00,44.19,44.24,44.17,44.18,97200.0,28.4738,28.506,28.4609,28.4674,97200.0
2015-03-25 15:20:00,44.18,44.21,44.17,44.19,101800.0,28.4674,28.4867,28.4609,28.4738,101800.0
2015-03-25 15:30:00,44.19,44.2,44.12,44.14,166000.0,28.4738,28.4803,28.4287,28.4416,166000.0
2015-03-25 15:40:00,44.14,44.14,44.05,44.07,217900.0,28.4416,28.4416,28.3836,28.3965,217900.0
2015-03-25 15:50:00,44.06,44.08,44.02,44.03,359900.0,28.39,28.4029,28.3643,28.3707,359900.0
2015-03-26 09:30:00,44.04,44.3,43.96,44.17,243800.0,28.3772,28.5447,28.3256,28.4609,243800.0
2015-03-26 09:40:00,44.17,44.18,43.97,44.01,172700.0,28.4609,28.4674,28.3321,28.3578,172700.0
2015-03-26 09:50:00,44.01,44.03,43.92,43.99,180700.0,28.3578,28.3707,28.2998,28.3449,180700.0
2015-03-26 10:00:00,44.0,44.0,43.88,43.94,151300.0,28.3514,28.3514,28.2741,28.3127,151300.0
2015-03-26 10:10:00,43.91,43.94,43.88,43.91,82100.0,28.2934,28.3127,28.2741,28.2934,82100.0
2015-03-26 10:20:00,43.91,44.04,43.9,44.02,74900.0,28.2934,28.3772,28.2869,28.3643,74900.0
2015-03-26 10:30:00,44.02,44.04,43.89,43.89,251400.0,28.3643,28.3772,28.2805,28.2805,251400.0
2015-03-26 10:40:00,43.9,44.0,43.9,43.95,122000.0,28.2869,28.3514,28.2869,28.3192,122000.0
2015-03-26 10:50:00,43.93,43.95,43.78,43.82,138300.0,28.3063,28.3192,28.2096,28.2354,138300.0
2015-03-26 11:00:00,43.82,43.82,43.76,43.79,108300.0,28.2354,28.2354,28.1967,28.2161,108300.0
2015-03-26 11:10:00,43.79,43.83,43.7,43.82,177700.0,28.2161,28.2418,28.1581,28.2354,177700.0
2015-03-26 11:20:00,43.82,44.0,43.81,43.98,167200.0,28.2354,28.3514,28.229,28.3385,167200.0
2015-03-26 11:30:00,43.98,44.11,43.96,44.09,172000.0,28.3385,28.4223,28.3256,28.4094,172000.0
2015-03-26 11:40:00,44.1,44.16,44.09,44.11,79500.0,28.4158,28.4545,28.4094,28.4223,79500.0
2015-03-26 11:50:00,44.12,44.19,44.08,44.18,75200.0,28.4287,28.4738,28.4029,28.4674,75200.0
2015-03-26 12:00:00,44.19,44.2,44.14,44.17,76500.0,28.4738,28.4803,28.4416,28.4609,76500.0
2015-03-26 12:10:00,44.16,44.26,44.16,44.23,97800.0,28.4545,28.5189,28.4545,28.4996,97800.0
2015-03-26 12:20:00,44.23,44.25,44.13,44.13,84200.0,28.4996,28.5125,28.4351,28.4351,84200.0
2015-03-26 12:30:00,44.14,44.19,44.13,44.18,126800.0,28.4416,28.4738,28.4351,28.4674,126800.0
2015-03-26 12:40:00,44.19,44.21,44.15,44.2,49800.0,28.4738,28.4867,28.448,28.4803,49800.0
2015-03-26 12:50:00,44.2,44.32,44.2,44.26,79600.0,28.4803,28.5576,28.4803,28.5189,79600.0
2015-03-26 13:00:00,44.26,44.29,44.23,44.25,44000.0,28.5189,28.5382,28.4996,28.5125,44000.0
2015-03-26 13:10:00,44.25,44.25,44.07,44.12,98500.0,28.5125,28.5125,28.3965,28.4287,98500.0
2015-03-26 13:20:00,44.12,44.14,44.07,44.09,75300.0,28.4287,28.4416,28.3965,28.4094,75300.0
2015-03-26 13:30:00,44.09,44.13,44.07,44.13,86900.0,28.4094,28.4351,28.3965,28.4351,86900.0
2015-03-26 13:40:00,44.14,44.22,44.11,44.22,67900.0,28.4416,28.4931,28.4223,28.4931,67900.0
2015-03-26 13:50:00,44.23,44.27,44.2,44.22,54200.0,28.4996,28.5254,28.4803,28.4931,54200.0
2015-03-26 14:00:00,44.23,44.26,44.09,44.09,169900.0,28.4996,28.5189,28.4094,28.4094,169900.0
2015-03-26 14:10:00,44.09,44.18,44.05,44.16,74100.0,28.4094,28.4674,28.3836,28.4545,74100.0
2015-03-26 14:20:00,44.15,44.2,44.08,44.09,61200.0,28.448,28.4803,28.4029,28.4094,61200.0
2015-03-26 14:30:00,44.08,44.17,44.08,44.15,67400.0,28.4029,28.4609,28.4029,28.448,67400.0
2015-03-26 14:40:00,44.16,44.19,44.11,44.12,75100.0,28.4545,28.4738,28.4223,28.4287,75100.0
2015-03-26 14:50:00,44.11,44.14,43.98,43.98,148900.0,28.4223,28.4416,28.3385,28.3385,148900.0
2015-03-26 15:00:00,43.98,44.01,43.93,43.95,138700.0,28.3385,28.3578,28.3063,28.3192,138700.0
2015-03-26 15:10:00,43.94,43.96,43.89,43.89,135800.0,28.3127,28.3256,28.2805,28.2805,135800.0
2015-03-26 15:20:00,43.9,43.93,43.87,43.87,150400.0,28.2869,28.3063,28.2676,28.2676,150400.0
2015-03-26 15:30:00,43.88,43.94,43.86,43.87,331300.0,28.2741,28.3127,28.2612,28.2676,331300.0
2015-03-26 15:40:00,43.88,43.9,43.81,43.87,221300.0,28.2741,28.2869,28.229,28.2676,221300.0
2015-03-26 15:50:00,43.87,43.88,43.73,43.74,591900.0,28.2676,28.2741,28.1774,28.1838,591900.0
2015-03-27 09:30:00,43.75,44.05,43.75,43.89,467400.0,28.1903,28.3836,28.1903,28.2805,467400.0
2015-03-27 09:40:00,43.89,43.92,43.75,43.92,115500.0,28.2805,28.2998,28.1903,28.2998,115500.0
2015-03-27 09:50:00,43.92,44.11,43.9,44.07,205500.0,28.2998,28.4223,28.2869,28.3965,205500.0
2015-03-27 10:00:00,44.08,44.16,44.06,44.11,132600.0,28.4029,28.4545,28.39,28.4223,132600.0
2015-03-27 10:10:00,44.11,44.12,43.98,44.06,128800.0,28.4223,28.4287,28.3385,28.39,128800.0
2015-03-27 10:20:00,44.06,44.13,44.06,44.1,144800.0,28.39,28.4351,28.39,28.4158,144800.0
2015-03-27 10:30:00,44.11,44.11,43.9,43.99,77800.0,28.4223,28.4223,28.2869,28.3449,77800.0
2015-03-27 10:40:00,43.99,44.07,43.97,44.03,95300.0,28.3449,28.3965,28.3321,28.3707,95300.0
2015-03-27 10:50:00,44.03,44.06,43.96,44.02,365600.0,28.3707,28.39,28.3256,28.3643,365600.0
2015-03-27 11:00:00,44.02,44.18,44.0,44.15,78500.0,28.3643,28.4674,28.3514,28.448,78500.0
2015-03-27 11:10:00,44.14,44.27,44.1,44.25,63800.0,28.4416,28.5254,28.4158,28.5125,63800.0
2015-03-27 11:20:00,44.27,44.31,44.21,44.31,50500.0,28.5254,28.5511,28.4867,28.5511,50500.0
2015-03-27 11:30:00,44.31,44.37,44.27,44.28,78300.0,28.5511,28.5898,28.5254,28.5318,78300.0
2015-03-27 11:40:00,44.29,44.3,44.21,44.22,78800.0,28.5382,28.5447,28.4867,28.4931,78800.0
2015-03-27 11:50:00,44.2,44.26,44.11,44.2,95100.0,28.4803,28.5189,28.4223,28.4803,95100.0
2015-03-27 12:00:00,44.21,44.23,44.17,44.23,48200.0,28.4867,28.4996,28.4609,28.4996,48200.0
2015-03-27 12:10:00,44.24,44.27,44.18,44.19,52800.0,28.506,28.5254,28.4674,28.4738,52800.0
2015-03-27 12:20:00,44.2,44.26,44.14,44.17,53000.0,28.4803,28.5189,28.4416,28.4609,53000.0
2015-03-27 12:30:00,44.17,44.23,44.16,44.2,47300.0,28.4609,28.4996,28.4545,28.4803,47300.0
2015-03-27 12:40:00,44.2,44.22,44.08,44.1,48300.0,28.4803,28.4931,28.4029,28.4158,48300.0
2015-03-27 12:50:00,44.1,44.21,44.1,44.19,37700.0,28.4158,28.4867,28.4158,28.4738,37700.0
2015-03-27 13:00:00,44.2,44.21,44.04,44.07,119200.0,28.4803,28.4867,28.3772,28.3965,119200.0
2015-03-27 13:10:00,44.07,44.08,43.99,44.02,88200.0,28.3965,28.4029,28.3449,28.3643,88200.0
2015-03-27 13:20:00,44.02,44.07,43.98,43.98,145900.0,28.3643,28.3965,28.3385,28.3385,145900.0
2015-03-27 13:30:00,43.98,44.07,43.98,44.03,54100.0,28.3385,28.3965,28.3385,28.3707,54100.0
2015-03-27 13:40:00,44.02,44.09,44.02,44.04,51000.0,28.3643,28.4094,28.3643,28.3772,51000.0
2015-03-27 13:50:00,44.04,44.04,43.98,44.02,30800.0,28.3772,28.3772,28.3385,28.3643,30800.0
2015-03-27 14:00:00,44.02,44.05,43.99,44.0,86800.0,28.3643,28.3836,28.3449,28.3514,86800.0
2015-03-27 14:10:00,44.0,44.02,43.91,43.91,67500.0,28.3514,28.3643,28.2934,28.2934,67500.0
2015-03-27 14:20:00,43.91,43.98,43.87,43.93,64700.0,28.2934,28.3385,28.2676,28.3063,64700.0
2015-03-27 14:30:00,43.93,43.98,43.92,43.96,48000.0,28.3063,28.3385,28.2998,28.3256,48000.0
2015-03-27 14:40:00,43.95,43.97,43.93,43.97,47500.0,28.3192,28.3321,28.3063,28.3321,47500.0
2015-03-27 14:50:00,43.97,44.02,43.97,44.02,173400.0,28.3321,28.3643,28.3321,28.3643,173400.0
2015-03-27 15:00:00,44.02,44.07,43.98,44.01,119700.0,28.3643,28.3965,28.3385,28.3578,119700.0
2015-03-27 15:10:00,44.02,44.02,43.96,43.98,105700.0,28.3643,28.3643,28.3256,28.3385,105700.0
2015-03-27 15:20:00,43.98,44.02,43.97,44.01,93900.0,28.3385,28.3643,28.3321,28.3578,93900.0
2015-03-27 15:30:00,44.01,44.03,43.96,43.98,166000.0,28.3578,28.3707,28.3256,28.3385,166000.0
2015-03-27 15:40:00,43.98,44.0,43.94,44.0,260200.0,28.3385,28.3514,28.3127,28.3514,260200.0
2015-03-27 15:50:00,44.0,44.02,43.96,44.0,927800.0,28.3514,28.3643,28.3256,28.3514,927800.0
2015-03-30 09:30:00,44.24,44.35,44.07,44.14,244700.0,28.506,28.5769,28.3965,28.4416,244700.0
2015-03-30 09:40:00,44.14,44.22,44.1,44.19,101400.0,28.4416,28.4931,28.4158,28.4738,101400.0
2015-03-30 09:50:00,44.19,44.25,44.17,44.25,63500.0,28.4738,28.5125,28.4609,28.5125,63500.0
2015-03-30 10:00:00,44.26,44.39,44.21,44.33,103000.0,28.5189,28.6027,28.4867,28.564,103000.0
2015-03-30 10:10:00,44.34,44.38,44.28,44.34,86400.0,28.5705,28.5962,28.5318,28.5705,86400.0
2015-03-30 10:20:00,44.33,44.39,44.33,44.37,67200.0,28.564,28.6027,28.564,28.5898,67200.0
2015-03-30 10:30:00,44.37,44.39,44.29,44.38,74200.0,28.5898,28.6027,28.5382,28.5962,74200.0
2015-03-30 10:40:00,44.38,44.51,44.38,44.49,115700.0,28.5962,28.68,28.5962,28.6671,115700.0
2015-03-30 10:50:00,44.49,44.52,44.43,44.46,57800.0,28.6671,28.6864,28.6285,28.6478,57800.0
2015-03-30 11:00:00,44.46,44.46,44.23,44.25,258800.0,28.6478,28.6478,28.4996,28.5125,258800.0
2015-03-30 11:10:00,44.24,44.33,44.17,44.31,220200.0,28.506,28.564,28.4609,28.5511,220200.0
2015-03-30 11:20:00,44.3,44.4,44.3,44.35,87700.0,28.5447,28.6091,28.5447,28.5769,87700.0
2015-03-30 11:30:00,44.35,44.38,44.29,44.33,44200.0,28.5769,28.5962,28.5382,28.564,44200.0
2015-03-30 11:40:00,44.34,44.42,44.31,44.41,40300.0,28.5705,28.622,28.5511,28.6156,40300.0
2015-03-30 11:50:00,44.41,44.41,44.31,44.34,35000.0,28.6156,28.6156,28.5511,28.5705,35000.0
2015-03-30 12:00:00,44.34,44.44,44.34,44.4,28700.0,28.5705,28.6349,28.5705,28.6091,28700.0
2015-03-30 12:10:00,44.4,44.45,44.39,44.4,37200.0,28.6091,28.6413,28.6027,28.6091,37200.0
2015-03-30 12:20:00,44.41,44.43,44.37,44.39,27500.0,28.6156,28.6285,28.5898,28.6027,27500.0
2015-03-30 12:30:00,44.4,44.41,44.34,44.36,40300.0,28.6091,28.6156,28.5705,28.5833,40300.0
2015-03-30 12:40:00,44.36,44.42,44.35,44.42,34400.0,28.5833,28.622,28.5769,28.622,34400.0
2015-03-30 12:50:00,44.43,44.43,44.39,44.41,35400.0,28.6285,28.6285,28.6027,28.6156,35400.0
2015-03-30 13:00:00,44.41,44.44,44.39,44.44,44700.0,28.6156,28.6349,28.6027,28.6349,44700.0
2015-03-30 13:10:00,44.44,44.48,44.41,44.47,41300.0,28.6349,28.6607,28.6156,28.6542,41300.0
2015-03-30 13:20:00,44.46,44.5,44.43,44.47,44400.0,28.6478,28.6736,28.6285,28.6542,44400.0
2015-03-30 13:30:00,44.47,44.49,44.44,44.44,46500.0,28.6542,28.6671,28.6349,28.6349,46500.0
2015-03-30 13:40:00,44.44,44.45,44.39,44.39,39600.0,28.6349,28.6413,28.6027,28.6027,39600.0
2015-03-30 13:50:00,44.39,44.43,44.36,44.43,59200.0,28.6027,28.6285,28.5833,28.6285,59200.0
2015-03-30 14:00:00,44.43,44.5,44.43,44.48,61000.0,28.6285,28.6736,28.6285,28.6607,61000.0
2015-03-30 14:10:00,44.48,44.48,44.4,44.44,62600.0,28.6607,28.6607,28.6091,28.6349,62600.0
2015-03-30 14:20:00,44.44,44.47,44.37,44.38,75600.0,28.6349,28.6542,28.5898,28.5962,75600.0
2015-03-30 14:30:00,44.39,44.41,44.33,44.36,115500.0,28.6027,28.6156,28.564,28.5833,115500.0
2015-03-30 14:40:00,44.36,44.4,44.35,44.39,49500.0,28.5833,28.6091,28.5769,28.6027,49500.0
2015-03-30 14:50:00,44.4,44.4,44.38,44.39,127400.0,28.6091,28.6091,28.5962,28.6027,127400.0
2015-03-30 15:00:00,44.39,44.42,44.38,44.42,103100.0,28.6027,28.622,28.5962,28.622,103100.0
2015-03-30 15:10:00,44.42,44.42,44.34,44.38,107000.0,28.622,28.622,28.5705,28.5962,107000.0
2015-03-30 15:20:00,44.37,44.37,44.33,44.34,99500.0,28.5898,28.5898,28.564,28.5705,99500.0
2015-03-30 15:30:00,44.34,44.39,44.31,44.39,106400.0,28.5705,28.6027,28.5511,28.6027,106400.0
2015-03-30 15:40:00,44.39,44.41,44.33,44.36,144800.0,28.6027,28.6156,28.564,28.5833,144800.0
2015-03-30 15:50:00,44.36,44.37,44.33,44.33,293600.0,28.5833,28.5898,28.564,28.564,293600.0
2015-03-31 09:30:00,44.27,44.45,44.14,44.4,195600.0,28.5254,28.6413,28.4416,28.6091,195600.0
2015-03-31 09:40:00,44.39,44.43,44.28,44.41,89000.0,28.6027,28.6285,28.5318,28.6156,89000.0
2015-03-31 09:50:00,44.41,44.48,44.38,44.4,160600.0,28.6156,28.6607,28.5962,28.6091,160600.0
2015-03-31 10:00:00,44.4,44.43,44.36,44.43,187000.0,28.6091,28.6285,28.5833,28.6285,187000.0
2015-03-31 10:10:00,44.43,44.44,44.38,44.41,182000.0,28.6285,28.6349,28.5962,28.6156,182000.0
2015-03-31 10:20:00,44.41,44.43,44.39,44.39,207500.0,28.6156,28.6285,28.6027,28.6027,207500.0
2015-03-31 10:30:00,44.39,44.4,44.34,44.4,110600.0,28.6027,28.6091,28.5705,28.6091,110600.0
2015-03-31 10:40:00,44.4,44.42,44.35,44.35,142900.0,28.6091,28.622,28.5769,28.5769,142900.0
2015-03-31 10:50:00,44.36,44.36,44.22,44.22,89900.0,28.5833,28.5833,28.4931,28.4931,89900.0
2015-03-31 11:00:00,44.21,44.29,44.2,44.29,60600.0,28.4867,28.5382,28.4803,28.5382,60600.0
2015-03-31 11:10:00,44.29,44.35,44.29,44.32,68500.0,28.5382,28.5769,28.5382,28.5576,68500.0
2015-03-31 11:20:00,44.31,44.33,44.29,44.32,59800.0,28.5511,28.564,28.5382,28.5576,59800.0
2015-03-31 11:30:00,44.31,44.32,44.2,44.25,88300.0,28.5511,28.5576,28.4803,28.5125,88300.0
2015-03-31 11:40:00,44.25,44.36,44.25,44.32,70400.0,28.5125,28.5833,28.5125,28.5576,70400.0
2015-03-31 11:50:00,44.33,44.34,44.17,44.17,61100.0,28.564,28.5705,28.4609,28.4609,61100.0
2015-03-31 12:00:00,44.18,44.23,44.14,44.22,60400.0,28.4674,28.4996,28.4416,28.4931,60400.0
2015-03-31 12:10:00,44.21,44.22,44.14,44.14,76000.0,28.4867,28.4931,28.4416,28.4416,76000.0
2015-03-31 12:20:00,44.12,44.15,44.09,44.11,118600.0,28.4287,28.448,28.4094,28.4223,118600.0
2015-03-31 12:30:00,44.1,44.19,44.1,44.19,43600.0,28.4158,28.4738,28.4158,28.4738,43600.0
2015-03-31 12:40:00,44.2,44.24,44.19,44.22,52600.0,28.4803,28.506,28.4738,28.4931,52600.0
2015-03-31 12:50:00,44.22,44.23,44.17,44.18,68000.0,28.4931,28.4996,28.4609,28.4674,68000.0
2015-03-31 13:00:00,44.18,44.19,44.14,44.15,76600.0,28.4674,28.4738,28.4416,28.448,76600.0
2015-03-31 13:10:00,44.14,44.17,44.14,44.16,52800.0,28.4416,28.4609,28.4416,28.4545,52800.0
2015-03-31 13:20:00,44.16,44.21,44.14,44.19,76600.0,28.4545,28.4867,28.4416,28.4738,76600.0
2015-03-31 13:30:00,44.2,44.21,44.14,44.15,60500.0,28.4803,28.4867,28.4416,28.448,60500.0
2015-03-31 13:40:00,44.15,44.19,44.12,44.14,151900.0,28.448,28.4738,28.4287,28.4416,151900.0
2015-03-31 13:50:00,44.15,44.15,44.05,44.09,71300.0,28.448,28.448,28.3836,28.4094,71300.0
2015-03-31 14:00:00,44.09,44.1,44.03,44.05,85200.0,28.4094,28.4158,28.3707,28.3836,85200.0
2015-03-31 14:10:00,44.05,44.13,44.04,44.08,80700.0,28.3836,28.4351,28.3772,28.4029,80700.0
2015-03-31 14:20:00,44.08,44.12,44.02,44.12,118400.0,28.4029,28.4287,28.3643,28.4287,118400.0
2015-03-31 14:30:00,44.12,44.15,44.09,44.11,69900.0,28.4287,28.448,28.4094,28.4223,69900.0
2015-03-31 14:40:00,44.11,44.13,44.06,44.12,106100.0,28.4223,28.4351,28.39,28.4287,106100.0
2015-03-31 14:50:00,44.12,44.16,44.11,44.15,83000.0,28.4287,28.4545,28.4223,28.448,83000.0
2015-03-31 15:00:00,44.15,44.15,44.08,44.09,140300.0,28.448,28.448,28.4029,28.4094,140300.0
2015-03-31 15:10:00,44.09,44.1,43.96,44.02,192700.0,28.4094,28.4158,28.3256,28.3643,192700.0
2015-03-31 15:20:00,44.02,44.09,44.01,44.08,142600.0,28.3643,28.4094,28.3578,28.4029,142600.0
2015-03-31 15:30:00,44.08,44.18,44.07,44.17,152200.0,28.4029,28.4674,28.3965,28.4609,152200.0
2015-03-31 15:40:00,44.17,44.25,44.15,44.24,203400.0,28.4609,28.5125,28.448,28.506,203400.0
2015-03-31 15:50:00,44.25,44.32,44.22,44.27,472700.0,28.5125,28.5576,28.4931,28.5254,472700.0
2015-04-01 09:30:00,44.35,44.35,43.9,44.09,262500.0,28.5769,28.5769,28.2869,28.4094,262500.0
2015-04-01 09:40:00,44.1,44.3,44.05,44.24,137700.0,28.4158,28.5447,28.3836,28.506,137700.0
2015-04-01 09:50:00,44.24,44.68,44.23,44.64,225600.0,28.506,28.7895,28.4996,28.7638,225600.0
2015-04-01 10:00:00,44.64,44.64,44.52,44.57,154300.0,28.7638,28.7638,28.6864,28.7187,154300.0
2015-04-01 10:10:00,44.57,44.6,44.45,44.47,173900.0,28.7187,28.738,28.6413,28.6542,173900.0
2015-04-01 10:20:00,44.48,44.55,44.43,44.43,108500.0,28.6607,28.7058,28.6285,28.6285,108500.0
2015-04-01 10:30:00,44.44,44.52,44.43,44.47,91700.0,28.6349,28.6864,28.6285,28.6542,91700.0
2015-04-01 10:40:00,44.46,44.53,44.33,44.39,126600.0,28.6478,28.6929,28.564,28.6027,126600.0
2015-04-01 10:50:00,44.38,44.4,44.28,44.29,249300.0,28.5962,28.6091,28.5318,28.5382,249300.0
2015-04-01 11:00:00,44.29,44.45,44.24,44.45,122900.0,28.5382,28.6413,28.506,28.6413,122900.0
2015-04-01 11:10:00,44.46,44.57,44.45,44.53,68400.0,28.6478,28.7187,28.6413,28.6929,68400.0
2015-04-01 11:20:00,44.54,44.56,44.4,44.4,71800.0,28.6993,28.7122,28.6091,28.6091,71800.0
2015-04-01 11:30:00,44.4,44.53,44.38,44.52,59700.0,28.6091,28.6929,28.5962,28.6864,59700.0
2015-04-01 11:40:00,44.53,44.57,44.49,44.57,69600.0,28.6929,28.7187,28.6671,28.7187,69600.0
2015-04-01 11:50:00,44.57,44.64,44.55,44.56,75500.0,28.7187,28.7638,28.7058,28.7122,75500.0
2015-04-01 12:00:00,44.56,44.57,44.43,44.53,97500.0,28.7122,28.7187,28.6285,28.6929,97500.0
2015-04-01 12:10:00,44.53,44.55,44.4,44.54,91100.0,28.6929,28.7058,28.6091,28.6993,91100.0
2015-04-01 12:20:00,44.53,44.59,44.44,44.54,70500.0,28.6929,28.7315,28.6349,28.6993,70500.0
2015-04-01 12:30:00,44.54,44.55,44.44,44.54,90300.0,28.6993,28.7058,28.6349,28.6993,90300.0
2015-04-01 12:40:00,44.55,44.55,44.43,44.49,96600.0,28.7058,28.7058,28.6285,28.6671,96600.0
2015-04-01 12:50:00,44.49,44.57,44.45,44.51,76400.0,28.6671,28.7187,28.6413,28.68,76400.0
2015-04-01 13:00:00,44.51,44.54,44.44,44.53,52800.0,28.68,28.6993,28.6349,28.6929,52800.0
2015-04-01 13:10:00,44.54,44.66,44.5,44.59,92300.0,28.6993,28.7767,28.6736,28.7315,92300.0
2015-04-01 13:20:00,44.59,44.69,44.56,44.64,107300.0,28.7315,28.796,28.7122,28.7638,107300.0
2015-04-01 13:30:00,44.65,44.67,44.58,44.61,95400.0,28.7702,28.7831,28.7251,28.7444,95400.0
2015-04-01 13:40:00,44.61,44.7,44.58,44.69,121000.0,28.7444,28.8024,28.7251,28.796,121000.0
2015-04-01 13:50:00,44.69,44.69,44.59,44.61,77500.0,28.796,28.796,28.7315,28.7444,77500.0
2015-04-01 14:00:00,44.6,44.62,44.55,44.6,88400.0,28.738,28.7509,28.7058,28.738,88400.0
2015-04-01 14:10:00,44.6,44.62,44.52,44.55,106400.0,28.738,28.7509,28.6864,28.7058,106400.0
2015-04-01 14:20:00,44.55,44.61,44.49,44.5,71300.0,28.7058,28.7444,28.6671,28.6736,71300.0
2015-04-01 14:30:00,44.49,44.55,44.48,44.54,61400.0,28.6671,28.7058,28.6607,28.6993,61400.0
2015-04-01 14:40:00,44.53,44.54,44.46,44.52,82400.0,28.6929,28.6993,28.6478,28.6864,82400.0
2015-04-01 14:50:00,44.53,44.53,44.49,44.52,51000.0,28.6929,28.6929,28.6671,28.6864,51000.0
2015-04-01 15:00:00,44.53,44.55,44.48,44.49,118900.0,28.6929,28.7058,28.6607,28.6671,118900.0
2015-04-01 15:10:00,44.5,44.53,44.48,44.5,84600.0,28.6736,28.6929,28.6607,28.6736,84600.0
2015-04-01 15:20:00,44.5,44.53,44.47,44.51,79700.0,28.6736,28.6929,28.6542,28.68,79700.0
2015-04-01 15:30:00,44.51,44.58,44.5,44.52,119200.0,28.68,28.7251,28.6736,28.6864,119200.0
2015-04-01 15:40:00,44.52,44.6,44.51,44.59,229800.0,28.6864,28.738,28.68,28.7315,229800.0
2015-04-01 15:50:00,44.59,44.62,44.56,44.61,337100.0,28.7315,28.7509,28.7122,28.7444,337100.0
2015-04-02 09:30:00,44.52,44.71,44.45,44.59,141300.0,28.6864,28.8089,28.6413,28.7315,141300.0
2015-04-02 09:40:00,44.58,44.65,44.51,44.62,84900.0,28.7251,28.7702,28.68,28.7509,84900.0
2015-04-02 09:50:00,44.62,44.8,44.61,44.77,97300.0,28.7509,28.8669,28.7444,28.8475,97300.0
2015-04-02 10:00:00,44.75,44.75,44.62,44.67,171500.0,28.8346,28.8346,28.7509,28.7831,171500.0
2015-04-02 10:10:00,44.67,44.71,44.62,44.65,85000.0,28.7831,28.8089,28.7509,28.7702,85000.0
2015-04-02 10:20:00,44.66,44.67,44.55,44.57,87000.0,28.7767,28.7831,28.7058,28.7187,87000.0
2015-04-02 10:30:00,44.55,44.6,44.5,44.6,51200.0,28.7058,28.738,28.6736,28.738,51200.0
2015-04-02 10:40:00,44.59,44.68,44.55,44.67,69600.0,28.7315,28.7895,28.7058,28.7831,69600.0
2015-04-02 10:50:00,44.68,44.72,44.65,44.71,53900.0,28.7895,28.8153,28.7702,28.8089,53900.0
2015-04-02 11:00:00,44.71,44.74,44.68,44.68,68000.0,28.8089,28.8282,28.7895,28.7895,68000.0
2015-04-02 11:10:00,44.69,44.72,44.64,44.68,55800.0,28.796,28.8153,28.7638,28.7895,55800.0
2015-04-02 11:20:00,44.68,44.74,44.68,44.69,36200.0,28.7895,28.8282,28.7895,28.796,36200.0
2015-04-02 11:30:00,44.69,44.79,44.69,44.77,36700.0,28.796,28.8604,28.796,28.8475,36700.0
2015-04-02 11:40:00,44.77,44.77,44.67,44.7,57300.0,28.8475,28.8475,28.7831,28.8024,57300.0
2015-04-02 11:50:00,44.71,44.71,44.61,44.65,47300.0,28.8089,28.8089,28.7444,28.7702,47300.0
2015-04-02 12:00:00,44.65,44.65,44.58,44.62,65000.0,28.7702,28.7702,28.7251,28.7509,65000.0
2015-04-02 12:10:00,44.61,44.68,44.6,44.67,54300.0,28.7444,28.7895,28.738,28.7831,54300.0
2015-04-02 12:20:00,44.67,44.7,44.64,44.65,40900.0,28.7831,28.8024,28.7638,28.7702,40900.0
2015-04-02 12:30:00,44.66,44.69,44.65,44.69,46500.0,28.7767,28.796,28.7702,28.796,46500.0
2015-04-02 12:40:00,44.69,44.74,44.68,44.73,39200.0,28.796,28.8282,28.7895,28.8218,39200.0
2015-04-02 12:50:00,44.73,44.75,44.71,44.73,56000.0,28.8218,28.8346,28.8089,28.8218,56000.0
2015-04-02 13:00:00,44.73,44.75,44.67,44.68,80900.0,28.8218,28.8346,28.7831,28.7895,80900.0
2015-04-02 13:10:00,44.68,44.74,44.67,44.69,40900.0,28.7895,28.8282,28.7831,28.796,40900.0
2015-04-02 13:20:00,44.69,44.7,44.6,44.6,61200.0,28.796,28.8024,28.738,28.738,61200.0
2015-04-02 13:30:00,44.6,44.62,44.57,44.6,41900.0,28.738,28.7509,28.7187,28.738,41900.0
2015-04-02 13:40:00,44.6,44.61,44.54,44.59,42400.0,28.738,28.7444,28.6993,28.7315,42400.0
2015-04-02 13:50:00,44.58,44.62,44.56,44.59,39800.0,28.7251,28.7509,28.7122,28.7315,39800.0
2015-04-02 14:00:00,44.59,44.61,44.57,44.59,62700.0,28.7315,28.7444,28.7187,28.7315,62700.0
2015-04-02 14:10:00,44.59,44.67,44.59,44.67,39000.0,28.7315,28.7831,28.7315,28.7831,39000.0
2015-04-02 14:20:00,44.67,44.69,44.65,44.65,54600.0,28.7831,28.796,28.7702,28.7702,54600.0
2015-04-02 14:30:00,44.66,44.71,44.64,44.68,78300.0,28.7767,28.8089,28.7638,28.7895,78300.0
2015-04-02 14:40:00,44.68,44.69,44.58,44.63,74700.0,28.7895,28.796,28.7251,28.7573,74700.0
2015-04-02 14:50:00,44.63,44.69,44.63,44.65,37500.0,28.7573,28.796,28.7573,28.7702,37500.0
2015-04-02 15:00:00,44.65,44.66,44.64,44.65,37200.0,28.7702,28.7767,28.7638,28.7702,37200.0
2015-04-02 15:10:00,44.64,44.66,44.59,44.59,69300.0,28.7638,28.7767,28.7315,28.7315,69300.0
2015-04-02 15:20:00,44.6,44.62,44.58,44.62,60000.0,28.738,28.7509,28.7251,28.7509,60000.0
2015-04-02 15:30:00,44.61,44.63,44.58,44.59,79800.0,28.7444,28.7573,28.7251,28.7315,79800.0
2015-04-02 15:40:00,44.59,44.69,44.58,44.68,105300.0,28.7315,28.796,28.7251,28.7895,105300.0
2015-04-02 15:50:00,44.68,44.69,44.63,44.63,315100.0,28.7895,28.796,28.7573,28.7573,315100.0
2015-04-06 09:30:00,44.8,45.07,44.77,44.96,188600.0,28.8669,29.0408,28.8475,28.97,188600.0
2015-04-06 09:40:00,44.97,45.14,44.95,45.11,113000.0,28.9764,29.0859,28.9635,29.0666,113000.0
2015-04-06 09:50:00,45.12,45.19,45.05,45.09,102000.0,29.0731,29.1182,29.0279,29.0537,102000.0
2015-04-06 10:00:00,45.09,45.28,45.09,45.23,117800.0,29.0537,29.1761,29.0537,29.1439,117800.0
2015-04-06 10:10:00,45.24,45.25,45.17,45.22,105800.0,29.1504,29.1568,29.1053,29.1375,105800.0
2015-04-06 10:20:00,45.23,45.4,45.22,45.39,138300.0,29.1439,29.2535,29.1375,29.247,138300.0
2015-04-06 10:30:00,45.4,45.44,45.35,45.36,97100.0,29.2535,29.2792,29.2213,29.2277,97100.0
2015-04-06 10:40:00,45.36,45.38,45.29,45.29,84300.0,29.2277,29.2406,29.1826,29.1826,84300.0
2015-04-06 10:50:00,45.3,45.32,45.26,45.32,196800.0,29.189,29.2019,29.1633,29.2019,196800.0
2015-04-06 11:00:00,45.32,45.38,45.29,45.34,136100.0,29.2019,29.2406,29.1826,29.2148,136100.0
2015-04-06 11:10:00,45.34,45.37,45.27,45.28,188000.0,29.2148,29.2341,29.1697,29.1761,188000.0
2015-04-06 11:20:00,45.27,45.34,45.25,45.26,81700.0,29.1697,29.2148,29.1568,29.1633,81700.0
2015-04-06 11:30:00,45.26,45.32,45.24,45.31,156800.0,29.1633,29.2019,29.1504,29.1955,156800.0
2015-04-06 11:40:00,45.32,45.34,45.24,45.24,92700.0,29.2019,29.2148,29.1504,29.1504,92700.0
2015-04-06 11:50:00,45.24,45.25,45.15,45.19,116100.0,29.1504,29.1568,29.0924,29.1182,116100.0
2015-04-06 12:00:00,45.2,45.21,45.13,45.19,59700.0,29.1246,29.131,29.0795,29.1182,59700.0
2015-04-06 12:10:00,45.19,45.2,45.15,45.17,57800.0,29.1182,29.1246,29.0924,29.1053,57800.0
2015-04-06 12:20:00,45.17,45.18,45.13,45.14,98000.0,29.1053,29.1117,29.0795,29.0859,98000.0
2015-04-06 12:30:00,45.15,45.16,45.06,45.09,106400.0,29.0924,29.0988,29.0344,29.0537,106400.0
2015-04-06 12:40:00,45.09,45.1,45.04,45.1,56300.0,29.0537,29.0602,29.0215,29.0602,56300.0
2015-04-06 12:50:00,45.1,45.16,45.08,45.08,49200.0,29.0602,29.0988,29.0473,29.0473,49200.0
2015-04-06 13:00:00,45.09,45.1,45.05,45.06,49200.0,29.0537,29.0602,29.0279,29.0344,49200.0
2015-04-06 13:10:00,45.07,45.09,45.03,45.07,69900.0,29.0408,29.0537,29.0151,29.0408,69900.0
2015-04-06 13:20:00,45.07,45.08,45.02,45.05,49900.0,29.0408,29.0473,29.0086,29.0279,49900.0
2015-04-06 13:30:00,45.05,45.06,44.98,45.0,134200.0,29.0279,29.0344,28.9828,28.9957,134200.0
2015-04-06 13:40:00,45.01,45.09,44.99,45.04,76500.0,29.0022,29.0537,28.9893,29.0215,76500.0
2015-04-06 13:50:00,45.04,45.07,45.02,45.04,66900.0,29.0215,29.0408,29.0086,29.0215,66900.0
2015-04-06 14:00:00,45.05,45.14,45.05,45.09,122600.0,29.0279,29.0859,29.0279,29.0537,122600.0
2015-04-06 14:10:00,45.08,45.14,45.08,45.13,86500.0,29.0473,29.0859,29.0473,29.0795,86500.0
2015-04-06 14:20:00,45.14,45.14,45.08,45.08,69000.0,29.0859,29.0859,29.0473,29.0473,69000.0
2015-04-06 14:30:00,45.08,45.17,45.07,45.13,96800.0,29.0473,29.1053,29.0408,29.0795,96800.0
2015-04-06 14:40:00,45.13,45.2,45.12,45.18,119400.0,29.0795,29.1246,29.0731,29.1117,119400.0
2015-04-06 14:50:00,45.18,45.18,45.14,45.16,99900.0,29.1117,29.1117,29.0859,29.0988,99900.0
2015-04-06 15:00:00,45.16,45.16,45.04,45.05,144500.0,29.0988,29.0988,29.0215,29.0279,144500.0
2015-04-06 15:10:00,45.05,45.08,45.04,45.08,135200.0,29.0279,29.0473,29.0215,29.0473,135200.0
2015-04-06 15:20:00,45.07,45.08,44.98,44.98,168800.0,29.0408,29.0473,28.9828,28.9828,168800.0
2015-04-06 15:30:00,44.98,45.0,44.94,44.95,137900.0,28.9828,28.9957,28.9571,28.9635,137900.0
2015-04-06 15:40:00,44.95,44.96,44.89,44.92,268100.0,28.9635,28.97,28.9249,28.9442,268100.0
2015-04-06 15:50:00,44.92,44.92,44.88,44.91,507100.0,28.9442,28.9442,28.9184,28.9377,507100.0
2015-04-07 09:30:00,44.96,45.0,44.72,44.76,202700.0,28.97,28.9957,28.8153,28.8411,202700.0
2015-04-07 09:40:00,44.76,44.76,44.61,44.61,139500.0,28.8411,28.8411,28.7444,28.7444,139500.0
2015-04-07 09:50:00,44.6,44.64,44.52,44.55,133900.0,28.738,28.7638,28.6864,28.7058,133900.0
2015-04-07 10:00:00,44.56,44.58,44.45,44.51,368700.0,28.7122,28.7251,28.6413,28.68,368700.0
2015-04-07 10:10:00,44.5,44.58,44.46,44.56,167000.0,28.6736,28.7251,28.6478,28.7122,167000.0
2015-04-07 10:20:00,44.56,44.58,44.49,44.51,75200.0,28.7122,28.7251,28.6671,28.68,75200.0
2015-04-07 10:30:00,44.52,44.63,44.51,44.54,105800.0,28.6864,28.7573,28.68,28.6993,105800.0
2015-04-07 10:40:00,44.54,44.57,44.49,44.52,90500.0,28.6993,28.7187,28.6671,28.6864,90500.0
2015-04-07 10:50:00,44.52,44.56,44.49,44.52,67200.0,28.6864,28.7122,28.6671,28.6864,67200.0
2015-04-07 11:00:00,44.53,44.53,44.47,44.49,97100.0,28.6929,28.6929,28.6542,28.6671,97100.0
2015-04-07 11:10:00,44.49,44.51,44.38,44.4,93300.0,28.6671,28.68,28.5962,28.6091,93300.0
2015-04-07 11:20:00,44.39,44.4,44.34,44.39,110900.0,28.6027,28.6091,28.5705,28.6027,110900.0
2015-04-07 11:30:00,44.39,44.47,44.38,44.45,103000.0,28.6027,28.6542,28.5962,28.6413,103000.0
2015-04-07 11:40:00,44.45,44.48,44.42,44.44,69000.0,28.6413,28.6607,28.622,28.6349,69000.0
2015-04-07 11:50:00,44.45,44.45,44.38,44.39,49600.0,28.6413,28.6413,28.5962,28.6027,49600.0
2015-04-07 12:00:00,44.39,44.42,44.38,44.39,52200.0,28.6027,28.622,28.5962,28.6027,52200.0
2015-04-07 12:10:00,44.4,44.41,44.36,44.37,48200.0,28.6091,28.6156,28.5833,28.5898,48200.0
2015-04-07 12:20:00,44.37,44.48,44.37,44.43,192800.0,28.5898,28.6607,28.5898,28.6285,192800.0
2015-04-07 12:30:00,44.44,44.48,44.43,44.48,92600.0,28.6349,28.6607,28.6285,28.6607,92600.0
2015-04-07 12:40:00,44.48,44.48,44.41,44.42,49600.0,28.6607,28.6607,28.6156,28.622,49600.0
2015-04-07 12:50:00,44.42,44.43,44.37,44.39,78700.0,28.622,28.6285,28.5898,28.6027,78700.0
2015-04-07 13:00:00,44.4,44.43,44.39,44.41,41700.0,28.6091,28.6285,28.6027,28.6156,41700.0
2015-04-07 13:10:00,44.41,44.42,44.4,44.41,56300.0,28.6156,28.622,28.6091,28.6156,56300.0
2015-04-07 13:20:00,44.41,44.42,44.38,44.39,97900.0,28.6156,28.622,28.5962,28.6027,97900.0
2015-04-07 13:30:00,44.38,44.44,44.38,44.43,41400.0,28.5962,28.6349,28.5962,28.6285,41400.0
2015-04-07 13:40:00,44.44,44.46,44.43,44.44,37600.0,28.6349,28.6478,28.6285,28.6349,37600.0
2015-04-07 13:50:00,44.44,44.44,44.4,44.41,49600.0,28.6349,28.6349,28.6091,28.6156,49600.0
2015-04-07 14:00:00,44.41,44.43,44.4,44.4,37400.0,28.6156,28.6285,28.6091,28.6091,37400.0
2015-04-07 14:10:00,44.4,44.47,44.4,44.47,41800.0,28.6091,28.6542,28.6091,28.6542,41800.0
2015-04-07 14:20:00,44.47,44.51,44.42,44.49,114600.0,28.6542,28.68,28.622,28.6671,114600.0
2015-04-07 14:30:00,44.49,44.54,44.47,44.52,61100.0,28.6671,28.6993,28.6542,28.6864,61100.0
2015-04-07 14:40:00,44.52,44.53,44.49,44.5,108200.0,28.6864,28.6929,28.6671,28.6736,108200.0
2015-04-07 14:50:00,44.5,44.54,44.49,44.5,72400.0,28.6736,28.6993,28.6671,28.6736,72400.0
2015-04-07 15:00:00,44.5,44.5,44.46,44.46,74900.0,28.6736,28.6736,28.6478,28.6478,74900.0
2015-04-07 15:10:00,44.46,44.5,44.43,44.48,154600.0,28.6478,28.6736,28.6285,28.6607,154600.0
2015-04-07 15:20:00,44.48,44.48,44.41,44.41,171400.0,28.6607,28.6607,28.6156,28.6156,171400.0
2015-04-07 15:30:00,44.41,44.42,44.31,44.33,190400.0,28.6156,28.622,28.5511,28.564,190400.0
2015-04-07 15:40:00,44.33,44.34,44.28,44.3,278800.0,28.564,28.5705,28.5318,28.5447,278800.0
2015-04-07 15:50:00,44.29,44.3,44.19,44.24,474600.0,28.5382,28.5447,28.4738,28.506,474600.0
2015-04-08 09:30:00,44.28,44.38,44.01,44.06,180200.0,28.5318,28.5962,28.3578,28.39,180200.0
2015-04-08 09:40:00,44.07,44.1,43.92,43.95,181400.0,28.3965,28.4158,28.2998,28.3192,181400.0
2015-04-08 09:50:00,43.94,44.0,43.9,43.98,102900.0,28.3127,28.3514,28.2869,28.3385,102900.0
2015-04-08 10:00:00,43.98,44.09,43.95,44.07,110300.0,28.3385,28.4094,28.3192,28.3965,110300.0
2015-04-08 10:10:00,44.07,44.13,44.05,44.12,124000.0,28.3965,28.4351,28.3836,28.4287,124000.0
2015-04-08 10:20:00,44.11,44.2,44.09,44.14,165200.0,28.4223,28.4803,28.4094,28.4416,165200.0
2015-04-08 10:30:00,44.13,44.13,44.0,44.01,202900.0,28.4351,28.4351,28.3514,28.3578,202900.0
2015-04-08 10:40:00,44.01,44.01,43.93,43.98,133800.0,28.3578,28.3578,28.3063,28.3385,133800.0
2015-04-08 10:50:00,43.98,44.0,43.96,43.97,119700.0,28.3385,28.3514,28.3256,28.3321,119700.0
2015-04-08 11:00:00,43.96,43.96,43.9,43.95,114000.0,28.3256,28.3256,28.2869,28.3192,114000.0
2015-04-08 11:10:00,43.96,44.08,43.96,44.07,60600.0,28.3256,28.4029,28.3256,28.3965,60600.0
2015-04-08 11:20:00,44.07,44.12,44.05,44.1,54800.0,28.3965,28.4287,28.3836,28.4158,54800.0
2015-04-08 11:30:00,44.11,44.14,44.05,44.11,57300.0,28.4223,28.4416,28.3836,28.4223,57300.0
2015-04-08 11:40:00,44.12,44.22,44.07,44.08,79400.0,28.4287,28.4931,28.3965,28.4029,79400.0
2015-04-08 11:50:00,44.09,44.09,44.01,44.04,57600.0,28.4094,28.4094,28.3578,28.3772,57600.0
2015-04-08 12:00:00,44.04,44.06,44.01,44.02,67700.0,28.3772,28.39,28.3578,28.3643,67700.0
2015-04-08 12:10:00,44.03,44.1,44.02,44.1,72400.0,28.3707,28.4158,28.3643,28.4158,72400.0
2015-04-08 12:20:00,44.11,44.13,44.06,44.06,37100.0,28.4223,28.4351,28.39,28.39,37100.0
2015-04-08 12:30:00,44.06,44.12,44.04,44.09,40700.0,28.39,28.4287,28.3772,28.4094,40700.0
2015-04-08 12:40:00,44.09,44.2,44.08,44.19,36000.0,28.4094,28.4803,28.4029,28.4738,36000.0
2015-04-08 12:50:00,44.18,44.19,44.15,44.16,28600.0,28.4674,28.4738,28.448,28.4545,28600.0
2015-04-08 13:00:00,44.15,44.25,44.15,44.24,39400.0,28.448,28.5125,28.448,28.506,39400.0
2015-04-08 13:10:00,44.23,44.25,44.1,44.13,44700.0,28.4996,28.5125,28.4158,28.4351,44700.0
2015-04-08 13:20:00,44.13,44.14,44.08,44.13,46600.0,28.4351,28.4416,28.4029,28.4351,46600.0
2015-04-08 13:30:00,44.12,44.14,44.09,44.12,38400.0,28.4287,28.4416,28.4094,28.4287,38400.0
2015-04-08 13:40:00,44.11,44.15,44.1,44.15,32400.0,28.4223,28.448,28.4158,28.448,32400.0
2015-04-08 13:50:00,44.15,44.23,44.15,44.21,46800.0,28.448,28.4996,28.448,28.4867,46800.0
2015-04-08 14:00:00,44.2,44.2,44.0,44.01,62500.0,28.4803,28.4803,28.3514,28.3578,62500.0
2015-04-08 14:10:00,44.01,44.26,43.99,44.2,117300.0,28.3578,28.5189,28.3449,28.4803,117300.0
2015-04-08 14:20:00,44.21,44.28,44.2,44.23,86800.0,28.4867,28.5318,28.4803,28.4996,86800.0
2015-04-08 14:30:00,44.23,44.3,44.23,44.29,92800.0,28.4996,28.5447,28.4996,28.5382,92800.0
2015-04-08 14:40:00,44.29,44.36,44.26,44.36,108700.0,28.5382,28.5833,28.5189,28.5833,108700.0
2015-04-08 14:50:00,44.36,44.39,44.27,44.32,102100.0,28.5833,28.6027,28.5254,28.5576,102100.0
2015-04-08 15:00:00,44.33,44.33,44.27,44.29,123900.0,28.564,28.564,28.5254,28.5382,123900.0
2015-04-08 15:10:00,44.28,44.29,44.23,44.25,119000.0,28.5318,28.5382,28.4996,28.5125,119000.0
2015-04-08 15:20:00,44.26,44.33,44.24,44.3,191400.0,28.5189,28.564,28.506,28.5447,191400.0
2015-04-08 15:30:00,44.3,44.31,44.26,44.31,147200.0,28.5447,28.5511,28.5189,28.5511,147200.0
2015-04-08 15:40:00,44.31,44.34,44.24,44.26,221000.0,28.5511,28.5705,28.506,28.5189,221000.0
2015-04-08 15:50:00,44.25,44.33,44.24,44.33,744700.0,28.5125,28.564,28.506,28.564,744700.0
2015-04-09 09:30:00,44.19,44.21,43.91,43.95,191300.0,28.4738,28.4867,28.2934,28.3192,191300.0
2015-04-09 09:40:00,43.94,43.97,43.87,43.88,187500.0,28.3127,28.3321,28.2676,28.2741,187500.0
2015-04-09 09:50:00,43.89,44.02,43.85,44.02,268600.0,28.2805,28.3643,28.2547,28.3643,268600.0
2015-04-09 10:00:00,44.02,44.12,44.0,44.01,151100.0,28.3643,28.4287,28.3514,28.3578,151100.0
2015-04-09 10:10:00,44.02,44.05,43.94,43.95,144600.0,28.3643,28.3836,28.3127,28.3192,144600.0
2015-04-09 10:20:00,43.95,43.97,43.88,43.93,129700.0,28.3192,28.3321,28.2741,28.3063,129700.0
2015-04-09 10:30:00,43.93,43.94,43.85,43.87,130300.0,28.3063,28.3127,28.2547,28.2676,130300.0
2015-04-09 10:40:00,43.88,43.9,43.85,43.88,117600.0,28.2741,28.2869,28.2547,28.2741,117600.0
2015-04-09 10:50:00,43.88,43.98,43.87,43.97,102400.0,28.2741,28.3385,28.2676,28.3321,102400.0
2015-04-09 11:00:00,43.97,44.01,43.94,44.0,92100.0,28.3321,28.3578,28.3127,28.3514,92100.0
2015-04-09 11:10:00,44.0,44.06,43.99,44.01,99900.0,28.3514,28.39,28.3449,28.3578,99900.0
2015-04-09 11:20:00,44.01,44.09,43.99,44.08,123500.0,28.3578,28.4094,28.3449,28.4029,123500.0
2015-04-09 11:30:00,44.09,44.21,44.08,44.21,264500.0,28.4094,28.4867,28.4029,28.4867,264500.0
2015-04-09 11:40:00,44.2,44.26,44.19,44.22,102700.0,28.4803,28.5189,28.4738,28.4931,102700.0
2015-04-09 11:50:00,44.23,44.25,44.15,44.18,86100.0,28.4996,28.5125,28.448,28.4674,86100.0
2015-04-09 12:00:00,44.17,44.19,44.14,44.14,46500.0,28.4609,28.4738,28.4416,28.4416,46500.0
2015-04-09 12:10:00,44.14,44.21,44.11,44.19,82700.0,28.4416,28.4867,28.4223,28.4738,82700.0
2015-04-09 12:20:00,44.19,44.24,44.16,44.23,132300.0,28.4738,28.506,28.4545,28.4996,132300.0
2015-04-09 12:30:00,44.24,44.28,44.23,44.26,55400.0,28.506,28.5318,28.4996,28.5189,55400.0
2015-04-09 12:40:00,44.25,44.27,44.2,44.24,65100.0,28.5125,28.5254,28.4803,28.506,65100.0
2015-04-09 12:50:00,44.24,44.34,44.23,44.34,46800.0,28.506,28.5705,28.4996,28.5705,46800.0
2015-04-09 13:00:00,44.35,44.36,44.28,44.32,73900.0,28.5769,28.5833,28.5318,28.5576,73900.0
2015-04-09 13:10:00,44.32,44.32,44.28,44.32,56700.0,28.5576,28.5576,28.5318,28.5576,56700.0
2015-04-09 13:20:00,44.31,44.33,44.29,44.3,52800.0,28.5511,28.564,28.5382,28.5447,52800.0
2015-04-09 13:30:00,44.3,44.32,44.26,44.28,97400.0,28.5447,28.5576,28.5189,28.5318,97400.0
2015-04-09 13:40:00,44.27,44.29,44.25,44.28,67400.0,28.5254,28.5382,28.5125,28.5318,67400.0
2015-04-09 13:50:00,44.29,44.3,44.27,44.28,57700.0,28.5382,28.5447,28.5254,28.5318,57700.0
2015-04-09 14:00:00,44.27,44.28,44.23,44.26,86500.0,28.5254,28.5318,28.4996,28.5189,86500.0
2015-04-09 14:10:00,44.26,44.28,44.23,44.24,77200.0,28.5189,28.5318,28.4996,28.506,77200.0
2015-04-09 14:20:00,44.24,44.26,44.21,44.25,175700.0,28.506,28.5189,28.4867,28.5125,175700.0
2015-04-09 14:30:00,44.23,44.32,44.22,44.31,112600.0,28.4996,28.5576,28.4931,28.5511,112600.0
2015-04-09 14:40:00,44.31,44.33,44.25,44.26,119200.0,28.5511,28.564,28.5125,28.5189,119200.0
2015-04-09 14:50:00,44.26,44.32,44.26,44.3,79000.0,28.5189,28.5576,28.5189,28.5447,79000.0
2015-04-09 15:00:00,44.3,44.39,44.3,44.38,107600.0,28.5447,28.6027,28.5447,28.5962,107600.0
2015-04-09 15:10:00,44.38,44.49,44.37,44.42,159200.0,28.5962,28.6671,28.5898,28.622,159200.0
2015-04-09 15:20:00,44.43,44.48,44.4,44.46,213900.0,28.6285,28.6607,28.6091,28.6478,213900.0
2015-04-09 15:30:00,44.46,44.46,44.4,44.46,229500.0,28.6478,28.6478,28.6091,28.6478,229500.0
2015-04-09 15:40:00,44.46,44.46,44.4,44.43,323300.0,28.6478,28.6478,28.6091,28.6285,323300.0
2015-04-09 15:50:00,44.43,44.48,44.41,44.46,809500.0,28.6285,28.6607,28.6156,28.6478,809500.0
2015-04-10 09:30:00,44.5,44.73,44.47,44.53,148200.0,28.6736,28.8218,28.6542,28.6929,148200.0
2015-04-10 09:40:00,44.56,44.58,44.42,44.42,86100.0,28.7122,28.7251,28.622,28.622,86100.0
2015-04-10 09:50:00,44.42,44.42,44.33,44.39,67000.0,28.622,28.622,28.564,28.6027,67000.0
2015-04-10 10:00:00,44.39,44.51,44.37,44.5,75700.0,28.6027,28.68,28.5898,28.6736,75700.0
2015-04-10 10:10:00,44.5,44.62,44.48,44.61,78200.0,28.6736,28.7509,28.6607,28.7444,78200.0
2015-04-10 10:20:00,44.61,44.65,44.56,44.57,72700.0,28.7444,28.7702,28.7122,28.7187,72700.0
2015-04-10 10:30:00,44.57,44.71,44.57,44.71,80500.0,28.7187,28.8089,28.7187,28.8089,80500.0
2015-04-10 10:40:00,44.71,44.85,44.7,44.8,126400.0,28.8089,28.8991,28.8024,28.8669,126400.0
2015-04-10 10:50:00,44.8,44.86,44.71,44.71,104600.0,28.8669,28.9055,28.8089,28.8089,104600.0
2015-04-10 11:00:00,44.71,44.8,44.71,44.78,92600.0,28.8089,28.8669,28.8089,28.854,92600.0
2015-04-10 11:10:00,44.78,44.84,44.73,44.73,103700.0,28.854,28.8926,28.8218,28.8218,103700.0
2015-04-10 11:20:00,44.74,44.81,44.73,44.78,76100.0,28.8282,28.8733,28.8218,28.854,76100.0
2015-04-10 11:30:00,44.77,44.8,44.73,44.75,66700.0,28.8475,28.8669,28.8218,28.8346,66700.0
2015-04-10 11:40:00,44.74,44.85,44.73,44.8,62900.0,28.8282,28.8991,28.8218,28.8669,62900.0
2015-04-10 11:50:00,44.8,44.83,44.76,44.77,44100.0,28.8669,28.8862,28.8411,28.8475,44100.0
2015-04-10 12:00:00,44.77,44.81,44.76,44.76,43900.0,28.8475,28.8733,28.8411,28.8411,43900.0
2015-04-10 12:10:00,44.75,44.76,44.69,44.7,119200.0,28.8346,28.8411,28.796,28.8024,119200.0
2015-04-10 12:20:00,44.71,44.72,44.66,44.66,34200.0,28.8089,28.8153,28.7767,28.7767,34200.0
2015-04-10 12:30:00,44.66,44.73,44.66,44.73,40700.0,28.7767,28.8218,28.7767,28.8218,40700.0
2015-04-10 12:40:00,44.72,44.74,44.66,44.67,89600.0,28.8153,28.8282,28.7767,28.7831,89600.0
2015-04-10 12:50:00,44.67,44.68,44.64,44.65,50900.0,28.7831,28.7895,28.7638,28.7702,50900.0
2015-04-10 13:00:00,44.65,44.69,44.63,44.68,53100.0,28.7702,28.796,28.7573,28.7895,53100.0
2015-04-10 13:10:00,44.67,44.7,44.65,44.66,26100.0,28.7831,28.8024,28.7702,28.7767,26100.0
2015-04-10 13:20:00,44.66,44.68,44.61,44.67,56000.0,28.7767,28.7895,28.7444,28.7831,56000.0
2015-04-10 13:30:00,44.67,44.72,44.66,44.69,52000.0,28.7831,28.8153,28.7767,28.796,52000.0
2015-04-10 13:40:00,44.7,44.71,44.68,44.68,53800.0,28.8024,28.8089,28.7895,28.7895,53800.0
2015-04-10 13:50:00,44.68,44.69,44.6,44.61,53800.0,28.7895,28.796,28.738,28.7444,53800.0
2015-04-10 14:00:00,44.61,44.65,44.58,44.61,120800.0,28.7444,28.7702,28.7251,28.7444,120800.0
2015-04-10 14:10:00,44.61,44.65,44.58,44.59,46800.0,28.7444,28.7702,28.7251,28.7315,46800.0
2015-04-10 14:20:00,44.59,44.59,44.55,44.58,41900.0,28.7315,28.7315,28.7058,28.7251,41900.0
2015-04-10 14:30:00,44.58,44.59,44.51,44.52,101900.0,28.7251,28.7315,28.68,28.6864,101900.0
2015-04-10 14:40:00,44.52,44.56,44.51,44.53,80100.0,28.6864,28.7122,28.68,28.6929,80100.0
2015-04-10 14:50:00,44.53,44.56,44.51,44.54,66500.0,28.6929,28.7122,28.68,28.6993,66500.0
2015-04-10 15:00:00,44.54,44.56,44.53,44.54,60300.0,28.6993,28.7122,28.6929,28.6993,60300.0
2015-04-10 15:10:00,44.55,44.55,44.5,44.52,118300.0,28.7058,28.7058,28.6736,28.6864,118300.0
2015-04-10 15:20:00,44.52,44.59,44.52,44.59,96300.0,28.6864,28.7315,28.6864,28.7315,96300.0
2015-04-10 15:30:00,44.58,44.59,44.56,44.58,162500.0,28.7251,28.7315,28.7122,28.7251,162500.0
2015-04-10 15:40:00,44.59,44.62,44.58,44.62,113500.0,28.7315,28.7509,28.7251,28.7509,113500.0
2015-04-10 15:50:00,44.61,44.62,44.59,44.62,181200.0,28.7444,28.7509,28.7315,28.7509,181200.0
2015-04-13 09:30:00,44.48,44.64,44.47,44.56,79500.0,28.6607,28.7638,28.6542,28.7122,79500.0
2015-04-13 09:40:00,44.56,44.58,44.5,44.52,59700.0,28.7122,28.7251,28.6736,28.6864,59700.0
2015-04-13 09:50:00,44.51,44.56,44.51,44.54,31500.0,28.68,28.7122,28.68,28.6993,31500.0
2015-04-13 10:00:00,44.53,44.54,44.49,44.49,47900.0,28.6929,28.6993,28.6671,28.6671,47900.0
2015-04-13 10:10:00,44.49,44.5,44.41,44.41,77600.0,28.6671,28.6736,28.6156,28.6156,77600.0
2015-04-13 10:20:00,44.41,44.42,44.41,44.42,47100.0,28.6156,28.622,28.6156,28.622,47100.0
2015-04-13 10:30:00,44.42,44.44,44.4,44.41,54000.0,28.622,28.6349,28.6091,28.6156,54000.0
2015-04-13 10:40:00,44.41,44.42,44.39,44.41,38100.0,28.6156,28.622,28.6027,28.6156,38100.0
2015-04-13 10:50:00,44.42,44.47,44.41,44.43,46900.0,28.622,28.6542,28.6156,28.6285,46900.0
2015-04-13 11:00:00,44.43,44.51,44.42,44.5,39500.0,28.6285,28.68,28.622,28.6736,39500.0
2015-04-13 11:10:00,44.51,44.55,44.48,44.49,42800.0,28.68,28.7058,28.6607,28.6671,42800.0
2015-04-13 11:20:00,44.5,44.51,44.46,44.47,44300.0,28.6736,28.68,28.6478,28.6542,44300.0
2015-04-13 11:30:00,44.48,44.55,44.45,44.53,55400.0,28.6607,28.7058,28.6413,28.6929,55400.0
2015-04-13 11:40:00,44.52,44.54,44.48,44.49,39800.0,28.6864,28.6993,28.6607,28.6671,39800.0
2015-04-13 11:50:00,44.49,44.5,44.42,44.43,33100.0,28.6671,28.6736,28.622,28.6285,33100.0
2015-04-13 12:00:00,44.43,44.46,44.43,44.43,39400.0,28.6285,28.6478,28.6285,28.6285,39400.0
2015-04-13 12:10:00,44.43,44.44,44.4,44.4,43900.0,28.6285,28.6349,28.6091,28.6091,43900.0
2015-04-13 12:20:00,44.4,44.41,44.33,44.33,40000.0,28.6091,28.6156,28.564,28.564,40000.0
2015-04-13 12:30:00,44.33,44.36,44.32,44.33,48300.0,28.564,28.5833,28.5576,28.564,48300.0
2015-04-13 12:40:00,44.33,44.4,44.33,44.38,46000.0,28.564,28.6091,28.564,28.5962,46000.0
2015-04-13 12:50:00,44.37,44.38,44.35,44.38,17800.0,28.5898,28.5962,28.5769,28.5962,17800.0
2015-04-13 13:00:00,44.37,44.39,44.34,44.34,44300.0,28.5898,28.6027,28.5705,28.5705,44300.0
2015-04-13 13:10:00,44.35,44.36,44.31,44.36,47200.0,28.5769,28.5833,28.5511,28.5833,47200.0
2015-04-13 13:20:00,44.37,44.41,44.35,44.38,60800.0,28.5898,28.6156,28.5769,28.5962,60800.0
2015-04-13 13:30:00,44.37,44.42,44.35,44.41,73100.0,28.5898,28.622,28.5769,28.6156,73100.0
2015-04-13 13:40:00,44.41,44.43,44.37,44.37,42700.0,28.6156,28.6285,28.5898,28.5898,42700.0
2015-04-13 13:50:00,44.37,44.46,44.37,44.45,37100.0,28.5898,28.6478,28.5898,28.6413,37100.0
2015-04-13 14:00:00,44.47,44.47,44.38,44.4,35100.0,28.6542,28.6542,28.5962,28.6091,35100.0
2015-04-13 14:10:00,44.41,44.45,44.4,44.43,34000.0,28.6156,28.6413,28.6091,28.6285,34000.0
2015-04-13 14:20:00,44.43,44.46,44.41,44.44,35500.0,28.6285,28.6478,28.6156,28.6349,35500.0
2015-04-13 14:30:00,44.43,44.44,44.38,44.42,62600.0,28.6285,28.6349,28.5962,28.622,62600.0
2015-04-13 14:40:00,44.42,44.44,44.35,44.36,34500.0,28.622,28.6349,28.5769,28.5833,34500.0
2015-04-13 14:50:00,44.36,44.36,44.31,44.32,44600.0,28.5833,28.5833,28.5511,28.5576,44600.0
2015-04-13 15:00:00,44.32,44.36,44.31,44.36,67700.0,28.5576,28.5833,28.5511,28.5833,67700.0
2015-04-13 15:10:00,44.35,44.36,44.3,44.3,53200.0,28.5769,28.5833,28.5447,28.5447,53200.0
2015-04-13 15:20:00,44.31,44.31,44.19,44.2,70100.0,28.5511,28.5511,28.4738,28.4803,70100.0
2015-04-13 15:30:00,44.19,44.2,44.12,44.19,205500.0,28.4738,28.4803,28.4287,28.4738,205500.0
2015-04-13 15:40:00,44.18,44.24,44.17,44.17,213400.0,28.4674,28.506,28.4609,28.4609,213400.0
2015-04-13 15:50:00,44.18,44.19,44.14,44.18,312200.0,28.4674,28.4738,28.4416,28.4674,312200.0
2015-04-14 09:30:00,44.27,44.43,44.18,44.35,123800.0,28.5254,28.6285,28.4674,28.5769,123800.0
2015-04-14 09:40:00,44.36,44.37,44.22,44.31,108800.0,28.5833,28.5898,28.4931,28.5511,108800.0
2015-04-14 09:50:00,44.32,44.33,44.19,44.26,93300.0,28.5576,28.564,28.4738,28.5189,93300.0
2015-04-14 10:00:00,44.25,44.26,44.15,44.18,212900.0,28.5125,28.5189,28.448,28.4674,212900.0
2015-04-14 10:10:00,44.17,44.23,44.12,44.23,114500.0,28.4609,28.4996,28.4287,28.4996,114500.0
2015-04-14 10:20:00,44.23,44.24,44.19,44.23,71700.0,28.4996,28.506,28.4738,28.4996,71700.0
2015-04-14 10:30:00,44.23,44.29,44.21,44.27,99200.0,28.4996,28.5382,28.4867,28.5254,99200.0
2015-04-14 10:40:00,44.27,44.34,44.24,44.3,93700.0,28.5254,28.5705,28.506,28.5447,93700.0
2015-04-14 10:50:00,44.3,44.31,44.23,44.26,140900.0,28.5447,28.5511,28.4996,28.5189,140900.0
2015-04-14 11:00:00,44.26,44.26,44.2,44.21,65100.0,28.5189,28.5189,28.4803,28.4867,65100.0
2015-04-14 11:10:00,44.21,44.33,44.21,44.3,88400.0,28.4867,28.564,28.4867,28.5447,88400.0
2015-04-14 11:20:00,44.3,44.35,44.29,44.35,65100.0,28.5447,28.5769,28.5382,28.5769,65100.0
2015-04-14 11:30:00,44.35,44.39,44.34,44.36,73600.0,28.5769,28.6027,28.5705,28.5833,73600.0
2015-04-14 11:40:00,44.37,44.42,44.36,44.42,33200.0,28.5898,28.622,28.5833,28.622,33200.0
2015-04-14 11:50:00,44.42,44.47,44.41,44.44,43300.0,28.622,28.6542,28.6156,28.6349,43300.0
2015-04-14 12:00:00,44.44,44.47,44.4,44.47,35500.0,28.6349,28.6542,28.6091,28.6542,35500.0
2015-04-14 12:10:00,44.46,44.47,44.42,44.44,39900.0,28.6478,28.6542,28.622,28.6349,39900.0
2015-04-14 12:20:00,44.44,44.47,44.42,44.44,39900.0,28.6349,28.6542,28.622,28.6349,39900.0
2015-04-14 12:30:00,44.44,44.46,44.42,44.44,36900.0,28.6349,28.6478,28.622,28.6349,36900.0
2015-04-14 12:40:00,44.45,44.45,44.38,44.39,50300.0,28.6413,28.6413,28.5962,28.6027,50300.0
2015-04-14 12:50:00,44.39,44.42,44.37,44.37,30200.0,28.6027,28.622,28.5898,28.5898,30200.0
2015-04-14 13:00:00,44.38,44.39,44.34,44.36,27300.0,28.5962,28.6027,28.5705,28.5833,27300.0
2015-04-14 13:10:00,44.36,44.4,44.32,44.35,38200.0,28.5833,28.6091,28.5576,28.5769,38200.0
2015-04-14 13:20:00,44.34,44.38,44.33,44.37,30500.0,28.5705,28.5962,28.564,28.5898,30500.0
2015-04-14 13:30:00,44.36,44.39,44.35,44.38,41600.0,28.5833,28.6027,28.5769,28.5962,41600.0
2015-04-14 13:40:00,44.38,44.46,44.37,44.45,44800.0,28.5962,28.6478,28.5898,28.6413,44800.0
2015-04-14 13:50:00,44.44,44.47,44.43,44.46,64800.0,28.6349,28.6542,28.6285,28.6478,64800.0
2015-04-14 14:00:00,44.46,44.46,44.36,44.36,38800.0,28.6478,28.6478,28.5833,28.5833,38800.0
2015-04-14 14:10:00,44.36,44.36,44.3,44.32,77100.0,28.5833,28.5833,28.5447,28.5576,77100.0
2015-04-14 14:20:00,44.32,44.32,44.3,44.32,63600.0,28.5576,28.5576,28.5447,28.5576,63600.0
2015-04-14 14:30:00,44.33,44.33,44.28,44.28,55000.0,28.564,28.564,28.5318,28.5318,55000.0
2015-04-14 14:40:00,44.28,44.36,44.27,44.36,51000.0,28.5318,28.5833,28.5254,28.5833,51000.0
2015-04-14 14:50:00,44.35,44.37,44.33,44.37,40500.0,28.5769,28.5898,28.564,28.5898,40500.0
2015-04-14 15:00:00,44.37,44.4,44.35,44.35,74600.0,28.5898,28.6091,28.5769,28.5769,74600.0
2015-04-14 15:10:00,44.36,44.39,44.36,44.39,37100.0,28.5833,28.6027,28.5833,28.6027,37100.0
2015-04-14 15:20:00,44.39,44.41,44.36,44.38,72900.0,28.6027,28.6156,28.5833,28.5962,72900.0
2015-04-14 15:30:00,44.38,44.41,44.34,44.35,69200.0,28.5962,28.6156,28.5705,28.5769,69200.0
2015-04-14 15:40:00,44.35,44.39,44.34,44.36,117200.0,28.5769,28.6027,28.5705,28.5833,117200.0
2015-04-14 15:50:00,44.37,44.37,44.34,44.35,222900.0,28.5898,28.5898,28.5705,28.5769,222900.0
2015-04-15 09:30:00,44.34,44.72,44.33,44.63,112400.0,28.5705,28.8153,28.564,28.7573,112400.0
2015-04-15 09:40:00,44.64,44.73,44.58,44.73,44100.0,28.7638,28.8218,28.7251,28.8218,44100.0
2015-04-15 09:50:00,44.74,44.75,44.56,44.56,40200.0,28.8282,28.8346,28.7122,28.7122,40200.0
2015-04-15 10:00:00,44.56,44.61,44.53,44.59,73900.0,28.7122,28.7444,28.6929,28.7315,73900.0
2015-04-15 10:10:00,44.58,44.66,44.55,44.62,60400.0,28.7251,28.7767,28.7058,28.7509,60400.0
2015-04-15 10:20:00,44.63,44.7,44.63,44.68,46200.0,28.7573,28.8024,28.7573,28.7895,46200.0
2015-04-15 10:30:00,44.68,44.69,44.6,44.6,58300.0,28.7895,28.796,28.738,28.738,58300.0
2015-04-15 10:40:00,44.59,44.62,44.53,44.55,33600.0,28.7315,28.7509,28.6929,28.7058,33600.0
2015-04-15 10:50:00,44.54,44.57,44.52,44.52,32600.0,28.6993,28.7187,28.6864,28.6864,32600.0
2015-04-15 11:00:00,44.52,44.58,44.51,44.53,37600.0,28.6864,28.7251,28.68,28.6929,37600.0
2015-04-15 11:10:00,44.53,44.53,44.47,44.47,30700.0,28.6929,28.6929,28.6542,28.6542,30700.0
2015-04-15 11:20:00,44.46,44.46,44.36,44.39,45400.0,28.6478,28.6478,28.5833,28.6027,45400.0
2015-04-15 11:30:00,44.39,44.41,44.33,44.36,47200.0,28.6027,28.6156,28.564,28.5833,47200.0
2015-04-15 11:40:00,44.35,44.39,44.35,44.37,42100.0,28.5769,28.6027,28.5769,28.5898,42100.0
2015-04-15 11:50:00,44.37,44.42,44.35,44.37,70300.0,28.5898,28.622,28.5769,28.5898,70300.0
2015-04-15 12:00:00,44.38,44.43,44.38,44.41,34300.0,28.5962,28.6285,28.5962,28.6156,34300.0
2015-04-15 12:10:00,44.41,44.48,44.41,44.45,68800.0,28.6156,28.6607,28.6156,28.6413,68800.0
2015-04-15 12:20:00,44.45,44.49,44.45,44.47,56400.0,28.6413,28.6671,28.6413,28.6542,56400.0
2015-04-15 12:30:00,44.47,44.47,44.32,44.34,100300.0,28.6542,28.6542,28.5576,28.5705,100300.0
2015-04-15 12:40:00,44.34,44.38,44.32,44.37,72700.0,28.5705,28.5962,28.5576,28.5898,72700.0
2015-04-15 12:50:00,44.37,44.38,44.33,44.36,117800.0,28.5898,28.5962,28.564,28.5833,117800.0
2015-04-15 13:00:00,44.36,44.39,44.31,44.31,76600.0,28.5833,28.6027,28.5511,28.5511,76600.0
2015-04-15 13:10:00,44.31,44.32,44.26,44.27,127700.0,28.5511,28.5576,28.5189,28.5254,127700.0
2015-04-15 13:20:00,44.27,44.37,44.27,44.37,109800.0,28.5254,28.5898,28.5254,28.5898,109800.0
2015-04-15 13:30:00,44.36,44.39,44.33,44.35,69200.0,28.5833,28.6027,28.564,28.5769,69200.0
2015-04-15 13:40:00,44.34,44.38,44.32,44.35,66800.0,28.5705,28.5962,28.5576,28.5769,66800.0
2015-04-15 13:50:00,44.34,44.35,44.31,44.33,38900.0,28.5705,28.5769,28.5511,28.564,38900.0
2015-04-15 14:00:00,44.32,44.34,44.32,44.33,33500.0,28.5576,28.5705,28.5576,28.564,33500.0
2015-04-15 14:10:00,44.33,44.34,44.3,44.31,59300.0,28.564,28.5705,28.5447,28.5511,59300.0
2015-04-15 14:20:00,44.3,44.32,44.24,44.3,83300.0,28.5447,28.5576,28.506,28.5447,83300.0
2015-04-15 14:30:00,44.3,44.32,44.25,44.27,57700.0,28.5447,28.5576,28.5125,28.5254,57700.0
2015-04-15 14:40:00,44.27,44.32,44.24,44.3,73200.0,28.5254,28.5576,28.506,28.5447,73200.0
2015-04-15 14:50:00,44.3,44.31,44.23,44.24,36900.0,28.5447,28.5511,28.4996,28.506,36900.0
2015-04-15 15:00:00,44.25,44.25,44.21,44.22,86300.0,28.5125,28.5125,28.4867,28.4931,86300.0
2015-04-15 15:10:00,44.22,44.22,44.19,44.21,102700.0,28.4931,28.4931,28.4738,28.4867,102700.0
2015-04-15 15:20:00,44.2,44.27,44.2,44.26,77000.0,28.4803,28.5254,28.4803,28.5189,77000.0
2015-04-15 15:30:00,44.26,44.26,44.18,44.18,110000.0,28.5189,28.5189,28.4674,28.4674,110000.0
2015-04-15 15:40:00,44.18,44.2,44.11,44.15,180300.0,28.4674,28.4803,28.4223,28.448,180300.0
2015-04-15 15:50:00,44.15,44.22,44.14,44.19,332000.0,28.448,28.4931,28.4416,28.4738,332000.0
2015-04-16 09:30:00,44.2,44.2,43.92,43.96,221900.0,28.4803,28.4803,28.2998,28.3256,221900.0
2015-04-16 09:40:00,43.96,44.0,43.91,43.95,172400.0,28.3256,28.3514,28.2934,28.3192,172400.0
2015-04-16 09:50:00,43.95,43.95,43.8,43.86,223500.0,28.3192,28.3192,28.2225,28.2612,223500.0
2015-04-16 10:00:00,43.86,43.99,43.85,43.9,106200.0,28.2612,28.3449,28.2547,28.2869,106200.0
2015-04-16 10:10:00,43.88,43.96,43.85,43.89,123400.0,28.2741,28.3256,28.2547,28.2805,123400.0
2015-04-16 10:20:00,43.88,43.94,43.82,43.9,122300.0,28.2741,28.3127,28.2354,28.2869,122300.0
2015-04-16 10:30:00,43.9,44.05,43.89,44.03,70300.0,28.2869,28.3836,28.2805,28.3707,70300.0
2015-04-16 10:40:00,44.04,44.08,43.98,44.0,142400.0,28.3772,28.4029,28.3385,28.3514,142400.0
2015-04-16 10:50:00,44.0,44.06,43.97,44.0,78100.0,28.3514,28.39,28.3321,28.3514,78100.0
2015-04-16 11:00:00,44.0,44.05,43.98,44.04,50100.0,28.3514,28.3836,28.3385,28.3772,50100.0
2015-04-16 11:10:00,44.05,44.07,44.02,44.05,55300.0,28.3836,28.3965,28.3643,28.3836,55300.0
2015-04-16 11:20:00,44.04,44.06,43.98,43.99,41600.0,28.3772,28.39,28.3385,28.3449,41600.0
2015-04-16 11:30:00,44.0,44.03,43.96,43.98,68000.0,28.3514,28.3707,28.3256,28.3385,68000.0
2015-04-16 11:40:00,43.98,44.01,43.92,44.01,52400.0,28.3385,28.3578,28.2998,28.3578,52400.0
2015-04-16 11:50:00,44.0,44.03,43.99,43.99,56400.0,28.3514,28.3707,28.3449,28.3449,56400.0
2015-04-16 12:00:00,43.99,44.1,43.99,44.09,68800.0,28.3449,28.4158,28.3449,28.4094,68800.0
2015-04-16 12:10:00,44.09,44.12,44.06,44.06,69800.0,28.4094,28.4287,28.39,28.39,69800.0
2015-04-16 12:20:00,44.06,44.07,44.03,44.05,45700.0,28.39,28.3965,28.3707,28.3836,45700.0
2015-04-16 12:30:00,44.04,44.16,44.04,44.14,63800.0,28.3772,28.4545,28.3772,28.4416,63800.0
2015-04-16 12:40:00,44.13,44.16,44.11,44.13,37800.0,28.4351,28.4545,28.4223,28.4351,37800.0
2015-04-16 12:50:00,44.13,44.21,44.12,44.2,42500.0,28.4351,28.4867,28.4287,28.4803,42500.0
2015-04-16 13:00:00,44.21,44.21,44.13,44.14,31700.0,28.4867,28.4867,28.4351,28.4416,31700.0
2015-04-16 13:10:00,44.13,44.16,44.12,44.16,27900.0,28.4351,28.4545,28.4287,28.4545,27900.0
2015-04-16 13:20:00,44.16,44.21,44.14,44.16,46900.0,28.4545,28.4867,28.4416,28.4545,46900.0
2015-04-16 13:30:00,44.16,44.17,44.09,44.11,32400.0,28.4545,28.4609,28.4094,28.4223,32400.0
2015-04-16 13:40:00,44.12,44.24,44.12,44.24,70100.0,28.4287,28.506,28.4287,28.506,70100.0
2015-04-16 13:50:00,44.25,44.3,44.21,44.26,55400.0,28.5125,28.5447,28.4867,28.5189,55400.0
2015-04-16 14:00:00,44.27,44.28,44.15,44.18,86000.0,28.5254,28.5318,28.448,28.4674,86000.0
2015-04-16 14:10:00,44.19,44.22,44.15,44.18,49400.0,28.4738,28.4931,28.448,28.4674,49400.0
2015-04-16 14:20:00,44.18,44.19,44.15,44.15,54400.0,28.4674,28.4738,28.448,28.448,54400.0
2015-04-16 14:30:00,44.15,44.19,44.12,44.16,51000.0,28.448,28.4738,28.4287,28.4545,51000.0
2015-04-16 14:40:00,44.16,44.19,44.12,44.13,65400.0,28.4545,28.4738,28.4287,28.4351,65400.0
2015-04-16 14:50:00,44.14,44.15,44.07,44.08,85200.0,28.4416,28.448,28.3965,28.4029,85200.0
2015-04-16 15:00:00,44.09,44.1,44.03,44.05,105300.0,28.4094,28.4158,28.3707,28.3836,105300.0
2015-04-16 15:10:00,44.05,44.15,44.05,44.1,60800.0,28.3836,28.448,28.3836,28.4158,60800.0
2015-04-16 15:20:00,44.1,44.12,44.03,44.07,110200.0,28.4158,28.4287,28.3707,28.3965,110200.0
2015-04-16 15:30:00,44.07,44.09,44.03,44.08,89800.0,28.3965,28.4094,28.3707,28.4029,89800.0
2015-04-16 15:40:00,44.08,44.11,44.05,44.11,169800.0,28.4029,28.4223,28.3836,28.4223,169800.0
2015-04-16 15:50:00,44.11,44.13,44.09,44.1,218000.0,28.4223,28.4351,28.4094,28.4158,218000.0
2015-04-17 09:30:00,44.02,44.34,43.97,44.17,393400.0,28.3643,28.5705,28.3321,28.4609,393400.0
2015-04-17 09:40:00,44.18,44.4,44.09,44.39,142200.0,28.4674,28.6091,28.4094,28.6027,142200.0
2015-04-17 09:50:00,44.39,44.41,44.31,44.32,96500.0,28.6027,28.6156,28.5511,28.5576,96500.0
2015-04-17 10:00:00,44.32,44.38,44.25,44.28,144700.0,28.5576,28.5962,28.5125,28.5318,144700.0
2015-04-17 10:10:00,44.28,44.29,44.12,44.18,118600.0,28.5318,28.5382,28.4287,28.4674,118600.0
2015-04-17 10:20:00,44.19,44.24,44.12,44.19,124800.0,28.4738,28.506,28.4287,28.4738,124800.0
2015-04-17 10:30:00,44.19,44.3,44.18,44.29,111900.0,28.4738,28.5447,28.4674,28.5382,111900.0
2015-04-17 10:40:00,44.29,44.34,44.24,44.25,78600.0,28.5382,28.5705,28.506,28.5125,78600.0
2015-04-17 10:50:00,44.24,44.25,44.14,44.14,71700.0,28.506,28.5125,28.4416,28.4416,71700.0
2015-04-17 11:00:00,44.14,44.17,44.06,44.12,104300.0,28.4416,28.4609,28.39,28.4287,104300.0
2015-04-17 11:10:00,44.11,44.14,44.08,44.11,54400.0,28.4223,28.4416,28.4029,28.4223,54400.0
2015-04-17 11:20:00,44.11,44.26,44.1,44.24,66100.0,28.4223,28.5189,28.4158,28.506,66100.0
2015-04-17 11:30:00,44.25,44.27,44.18,44.18,79300.0,28.5125,28.5254,28.4674,28.4674,79300.0
2015-04-17 11:40:00,44.18,44.24,44.15,44.23,44800.0,28.4674,28.506,28.448,28.4996,44800.0
2015-04-17 11:50:00,44.23,44.26,44.19,44.19,42900.0,28.4996,28.5189,28.4738,28.4738,42900.0
2015-04-17 12:00:00,44.19,44.21,44.17,44.19,43800.0,28.4738,28.4867,28.4609,28.4738,43800.0
2015-04-17 12:10:00,44.2,44.23,44.18,44.19,37200.0,28.4803,28.4996,28.4674,28.4738,37200.0
2015-04-17 12:20:00,44.18,44.23,44.18,44.2,39500.0,28.4674,28.4996,28.4674,28.4803,39500.0
2015-04-17 12:30:00,44.21,44.24,44.17,44.21,32700.0,28.4867,28.506,28.4609,28.4867,32700.0
2015-04-17 12:40:00,44.21,44.22,44.17,44.19,31300.0,28.4867,28.4931,28.4609,28.4738,31300.0
2015-04-17 12:50:00,44.18,44.21,44.17,44.2,37700.0,28.4674,28.4867,28.4609,28.4803,37700.0
2015-04-17 13:00:00,44.2,44.25,44.19,44.22,41200.0,28.4803,28.5125,28.4738,28.4931,41200.0
2015-04-17 13:10:00,44.22,44.22,44.16,44.18,39700.0,28.4931,28.4931,28.4545,28.4674,39700.0
2015-04-17 13:20:00,44.19,44.19,44.11,44.13,36400.0,28.4738,28.4738,28.4223,28.4351,36400.0
2015-04-17 13:30:00,44.13,44.13,44.05,44.09,83800.0,28.4351,28.4351,28.3836,28.4094,83800.0
2015-04-17 13:40:00,44.08,44.1,44.05,44.09,46200.0,28.4029,28.4158,28.3836,28.4094,46200.0
2015-04-17 13:50:00,44.09,44.11,44.01,44.02,117300.0,28.4094,28.4223,28.3578,28.3643,117300.0
2015-04-17 14:00:00,44.02,44.08,44.0,44.01,93100.0,28.3643,28.4029,28.3514,28.3578,93100.0
2015-04-17 14:10:00,44.01,44.04,43.97,43.99,136000.0,28.3578,28.3772,28.3321,28.3449,136000.0
2015-04-17 14:20:00,43.99,44.07,43.98,44.07,85300.0,28.3449,28.3965,28.3385,28.3965,85300.0
2015-04-17 14:30:00,44.06,44.07,44.01,44.01,62900.0,28.39,28.3965,28.3578,28.3578,62900.0
2015-04-17 14:40:00,44.02,44.1,44.01,44.06,86900.0,28.3643,28.4158,28.3578,28.39,86900.0
2015-04-17 14:50:00,44.06,44.06,43.99,43.99,143600.0,28.39,28.39,28.3449,28.3449,143600.0
2015-04-17 15:00:00,43.99,44.05,43.98,44.04,97500.0,28.3449,28.3836,28.3385,28.3772,97500.0
2015-04-17 15:10:00,44.03,44.1,44.03,44.06,66500.0,28.3707,28.4158,28.3707,28.39,66500.0
2015-04-17 15:20:00,44.06,44.07,44.02,44.06,78000.0,28.39,28.3965,28.3643,28.39,78000.0
2015-04-17 15:30:00,44.07,44.17,44.06,44.14,130600.0,28.3965,28.4609,28.39,28.4416,130600.0
2015-04-17 15:40:00,44.15,44.15,44.06,44.07,167200.0,28.448,28.448,28.39,28.3965,167200.0
2015-04-17 15:50:00,44.08,44.12,44.05,44.11,288600.0,28.4029,28.4287,28.3836,28.4223,288600.0
2015-04-20 09:30:00,44.25,44.65,44.12,44.6,154100.0,28.5125,28.7702,28.4287,28.738,154100.0
2015-04-20 09:40:00,44.63,44.67,44.48,44.61,86800.0,28.7573,28.7831,28.6607,28.7444,86800.0
2015-04-20 09:50:00,44.62,44.84,44.6,44.72,185900.0,28.7509,28.8926,28.738,28.8153,185900.0
2015-04-20 10:00:00,44.72,44.77,44.63,44.7,111000.0,28.8153,28.8475,28.7573,28.8024,111000.0
2015-04-20 10:10:00,44.7,44.78,44.65,44.75,72500.0,28.8024,28.854,28.7702,28.8346,72500.0
2015-04-20 10:20:00,44.75,44.87,44.73,44.85,103600.0,28.8346,28.912,28.8218,28.8991,103600.0
2015-04-20 10:30:00,44.85,44.89,44.81,44.86,123500.0,28.8991,28.9249,28.8733,28.9055,123500.0
2015-04-20 10:40:00,44.87,44.9,44.84,44.85,116900.0,28.912,28.9313,28.8926,28.8991,116900.0
2015-04-20 10:50:00,44.85,44.94,44.85,44.92,168000.0,28.8991,28.9571,28.8991,28.9442,168000.0
2015-04-20 11:00:00,44.93,44.97,44.9,44.95,101000.0,28.9506,28.9764,28.9313,28.9635,101000.0
2015-04-20 11:10:00,44.94,44.97,44.85,44.92,95300.0,28.9571,28.9764,28.8991,28.9442,95300.0
2015-04-20 11:20:00,44.93,44.95,44.87,44.88,57900.0,28.9506,28.9635,28.912,28.9184,57900.0
2015-04-20 11:30:00,44.89,44.94,44.86,44.86,45500.0,28.9249,28.9571,28.9055,28.9055,45500.0
2015-04-20 11:40:00,44.86,44.92,44.86,44.9,40000.0,28.9055,28.9442,28.9055,28.9313,40000.0
2015-04-20 11:50:00,44.91,44.99,44.88,44.98,101700.0,28.9377,28.9893,28.9184,28.9828,101700.0
2015-04-20 12:00:00,44.98,45.06,44.96,44.98,253100.0,28.9828,29.0344,28.97,28.9828,253100.0
2015-04-20 12:10:00,44.98,45.0,44.96,44.99,87000.0,28.9828,28.9957,28.97,28.9893,87000.0
2015-04-20 12:20:00,45.0,45.02,44.95,44.95,131400.0,28.9957,29.0086,28.9635,28.9635,131400.0
2015-04-20 12:30:00,44.96,45.02,44.95,45.01,154500.0,28.97,29.0086,28.9635,29.0022,154500.0
2015-04-20 12:40:00,45.0,45.01,44.89,44.92,78200.0,28.9957,29.0022,28.9249,28.9442,78200.0
2015-04-20 12:50:00,44.92,44.94,44.86,44.89,70500.0,28.9442,28.9571,28.9055,28.9249,70500.0
2015-04-20 13:00:00,44.88,44.89,44.83,44.84,46000.0,28.9184,28.9249,28.8862,28.8926,46000.0
2015-04-20 13:10:00,44.84,44.84,44.71,44.72,53600.0,28.8926,28.8926,28.8089,28.8153,53600.0
2015-04-20 13:20:00,44.72,44.74,44.66,44.7,51000.0,28.8153,28.8282,28.7767,28.8024,51000.0
2015-04-20 13:30:00,44.7,44.7,44.62,44.66,82000.0,28.8024,28.8024,28.7509,28.7767,82000.0
2015-04-20 13:40:00,44.66,44.67,44.55,44.6,82900.0,28.7767,28.7831,28.7058,28.738,82900.0
2015-04-20 13:50:00,44.6,44.64,44.59,44.63,53300.0,28.738,28.7638,28.7315,28.7573,53300.0
2015-04-20 14:00:00,44.63,44.72,44.62,44.72,115900.0,28.7573,28.8153,28.7509,28.8153,115900.0
2015-04-20 14:10:00,44.71,44.73,44.68,44.7,70000.0,28.8089,28.8218,28.7895,28.8024,70000.0
2015-04-20 14:20:00,44.69,44.72,44.68,44.72,49000.0,28.796,28.8153,28.7895,28.8153,49000.0
2015-04-20 14:30:00,44.71,44.75,44.7,44.75,59700.0,28.8089,28.8346,28.8024,28.8346,59700.0
2015-04-20 14:40:00,44.75,44.85,44.74,44.77,131100.0,28.8346,28.8991,28.8282,28.8475,131100.0
2015-04-20 14:50:00,44.76,44.81,44.76,44.8,105600.0,28.8411,28.8733,28.8411,28.8669,105600.0
2015-04-20 15:00:00,44.79,44.85,44.79,44.81,127900.0,28.8604,28.8991,28.8604,28.8733,127900.0
2015-04-20 15:10:00,44.82,44.82,44.77,44.78,110300.0,28.8797,28.8797,28.8475,28.854,110300.0
2015-04-20 15:20:00,44.77,44.78,44.72,44.72,92900.0,28.8475,28.854,28.8153,28.8153,92900.0
2015-04-20 15:30:00,44.72,44.75,44.71,44.73,154900.0,28.8153,28.8346,28.8089,28.8218,154900.0
2015-04-20 15:40:00,44.73,44.76,44.7,44.74,192900.0,28.8218,28.8411,28.8024,28.8282,192900.0
2015-04-20 15:50:00,44.74,44.78,44.73,44.75,265500.0,28.8282,28.854,28.8218,28.8346,265500.0
2015-04-21 09:30:00,44.81,45.1,44.81,44.95,123600.0,28.8733,29.0602,28.8733,28.9635,123600.0
2015-04-21 09:40:00,44.92,45.11,44.86,45.11,131400.0,28.9442,29.0666,28.9055,29.0666,131400.0
2015-04-21 09:50:00,45.09,45.12,44.89,44.91,139700.0,29.0537,29.0731,28.9249,28.9377,139700.0
2015-04-21 10:00:00,44.92,45.05,44.9,44.98,290400.0,28.9442,29.0279,28.9313,28.9828,290400.0
2015-04-21 10:10:00,44.98,45.03,44.94,44.95,117600.0,28.9828,29.0151,28.9571,28.9635,117600.0
2015-04-21 10:20:00,44.94,45.01,44.9,44.92,99400.0,28.9571,29.0022,28.9313,28.9442,99400.0
2015-04-21 10:30:00,44.92,44.94,44.86,44.9,168600.0,28.9442,28.9571,28.9055,28.9313,168600.0
2015-04-21 10:40:00,44.9,44.91,44.8,44.81,70200.0,28.9313,28.9377,28.8669,28.8733,70200.0
2015-04-21 10:50:00,44.8,44.84,44.78,44.79,162600.0,28.8669,28.8926,28.854,28.8604,162600.0
2015-04-21 11:00:00,44.79,44.81,44.75,44.81,69000.0,28.8604,28.8733,28.8346,28.8733,69000.0
2015-04-21 11:10:00,44.8,44.83,44.78,44.82,193300.0,28.8669,28.8862,28.854,28.8797,193300.0
2015-04-21 11:20:00,44.82,44.85,44.8,44.8,69000.0,28.8797,28.8991,28.8669,28.8669,69000.0
2015-04-21 11:30:00,44.8,44.83,44.72,44.73,69200.0,28.8669,28.8862,28.8153,28.8218,69200.0
2015-04-21 11:40:00,44.74,44.74,44.57,44.58,89700.0,28.8282,28.8282,28.7187,28.7251,89700.0
2015-04-21 11:50:00,44.58,44.66,44.57,44.62,45500.0,28.7251,28.7767,28.7187,28.7509,45500.0
2015-04-21 12:00:00,44.62,44.72,44.62,44.72,51600.0,28.7509,28.8153,28.7509,28.8153,51600.0
2015-04-21 12:10:00,44.72,44.73,44.66,44.67,59400.0,28.8153,28.8218,28.7767,28.7831,59400.0
2015-04-21 12:20:00,44.67,44.69,44.63,44.66,44900.0,28.7831,28.796,28.7573,28.7767,44900.0
2015-04-21 12:30:00,44.66,44.68,44.56,44.57,48100.0,28.7767,28.7895,28.7122,28.7187,48100.0
2015-04-21 12:40:00,44.58,44.58,44.5,44.55,40900.0,28.7251,28.7251,28.6736,28.7058,40900.0
2015-04-21 12:50:00,44.56,44.62,44.55,44.61,32400.0,28.7122,28.7509,28.7058,28.7444,32400.0
2015-04-21 13:00:00,44.61,44.65,44.59,44.6,49200.0,28.7444,28.7702,28.7315,28.738,49200.0
2015-04-21 13:10:00,44.6,44.61,44.56,44.58,61100.0,28.738,28.7444,28.7122,28.7251,61100.0
2015-04-21 13:20:00,44.58,44.61,44.58,44.59,31600.0,28.7251,28.7444,28.7251,28.7315,31600.0
2015-04-21 13:30:00,44.59,44.62,44.48,44.49,93400.0,28.7315,28.7509,28.6607,28.6671,93400.0
2015-04-21 13:40:00,44.5,44.52,44.42,44.44,90100.0,28.6736,28.6864,28.622,28.6349,90100.0
2015-04-21 13:50:00,44.43,44.44,44.4,44.4,40300.0,28.6285,28.6349,28.6091,28.6091,40300.0
2015-04-21 14:00:00,44.39,44.43,44.35,44.4,77200.0,28.6027,28.6285,28.5769,28.6091,77200.0
2015-04-21 14:10:00,44.39,44.41,44.37,44.39,94400.0,28.6027,28.6156,28.5898,28.6027,94400.0
2015-04-21 14:20:00,44.39,44.39,44.35,44.38,61400.0,28.6027,28.6027,28.5769,28.5962,61400.0
2015-04-21 14:30:00,44.38,44.4,44.3,44.31,84200.0,28.5962,28.6091,28.5447,28.5511,84200.0
2015-04-21 14:40:00,44.31,44.36,44.31,44.36,68500.0,28.5511,28.5833,28.5511,28.5833,68500.0
2015-04-21 14:50:00,44.35,44.37,44.33,44.34,52900.0,28.5769,28.5898,28.564,28.5705,52900.0
2015-04-21 15:00:00,44.34,44.39,44.32,44.38,167500.0,28.5705,28.6027,28.5576,28.5962,167500.0
2015-04-21 15:10:00,44.37,44.39,44.36,44.38,57600.0,28.5898,28.6027,28.5833,28.5962,57600.0
2015-04-21 15:20:00,44.37,44.37,44.33,44.37,93200.0,28.5898,28.5898,28.564,28.5898,93200.0
2015-04-21 15:30:00,44.37,44.4,44.34,44.4,165800.0,28.5898,28.6091,28.5705,28.6091,165800.0
2015-04-21 15:40:00,44.4,44.45,44.39,44.44,217900.0,28.6091,28.6413,28.6027,28.6349,217900.0
2015-04-21 15:50:00,44.44,44.44,44.39,44.42,554600.0,28.6349,28.6349,28.6027,28.622,554600.0
2015-04-22 09:30:00,44.59,44.59,44.28,44.37,206800.0,28.7315,28.7315,28.5318,28.5898,206800.0
2015-04-22 09:40:00,44.38,44.69,44.37,44.69,124400.0,28.5962,28.796,28.5898,28.796,124400.0
2015-04-22 09:50:00,44.68,44.77,44.6,44.62,179500.0,28.7895,28.8475,28.738,28.7509,179500.0
2015-04-22 10:00:00,44.6,44.64,44.42,44.45,105100.0,28.738,28.7638,28.622,28.6413,105100.0
2015-04-22 10:10:00,44.44,44.45,44.33,44.42,165300.0,28.6349,28.6413,28.564,28.622,165300.0
2015-04-22 10:20:00,44.41,44.45,44.35,44.45,208600.0,28.6156,28.6413,28.5769,28.6413,208600.0
2015-04-22 10:30:00,44.45,44.5,44.4,44.45,144200.0,28.6413,28.6736,28.6091,28.6413,144200.0
2015-04-22 10:40:00,44.45,44.63,44.45,44.61,91900.0,28.6413,28.7573,28.6413,28.7444,91900.0
2015-04-22 10:50:00,44.61,44.65,44.47,44.47,133200.0,28.7444,28.7702,28.6542,28.6542,133200.0
2015-04-22 11:00:00,44.48,44.51,44.44,44.48,99500.0,28.6607,28.68,28.6349,28.6607,99500.0
2015-04-22 11:10:00,44.49,44.51,44.43,44.43,185800.0,28.6671,28.68,28.6285,28.6285,185800.0
2015-04-22 11:20:00,44.43,44.48,44.39,44.41,109800.0,28.6285,28.6607,28.6027,28.6156,109800.0
2015-04-22 11:30:00,44.41,44.48,44.4,44.47,69800.0,28.6156,28.6607,28.6091,28.6542,69800.0
2015-04-22 11:40:00,44.48,44.56,44.48,44.53,48700.0,28.6607,28.7122,28.6607,28.6929,48700.0
2015-04-22 11:50:00,44.52,44.61,44.52,44.55,51000.0,28.6864,28.7444,28.6864,28.7058,51000.0
2015-04-22 12:00:00,44.55,44.56,44.45,44.47,109900.0,28.7058,28.7122,28.6413,28.6542,109900.0
2015-04-22 12:10:00,44.47,44.6,44.46,44.57,49200.0,28.6542,28.738,28.6478,28.7187,49200.0
2015-04-22 12:20:00,44.56,44.56,44.47,44.49,77600.0,28.7122,28.7122,28.6542,28.6671,77600.0
2015-04-22 12:30:00,44.49,44.51,44.44,44.49,74200.0,28.6671,28.68,28.6349,28.6671,74200.0
2015-04-22 12:40:00,44.48,44.54,44.47,44.52,49400.0,28.6607,28.6993,28.6542,28.6864,49400.0
2015-04-22 12:50:00,44.51,44.56,44.51,44.53,41900.0,28.68,28.7122,28.68,28.6929,41900.0
2015-04-22 13:00:00,44.52,44.61,44.51,44.58,46300.0,28.6864,28.7444,28.68,28.7251,46300.0
2015-04-22 13:10:00,44.58,44.59,44.54,44.56,67900.0,28.7251,28.7315,28.6993,28.7122,67900.0
2015-04-22 13:20:00,44.56,44.57,44.54,44.55,51900.0,28.7122,28.7187,28.6993,28.7058,51900.0
2015-04-22 13:30:00,44.55,44.56,44.48,44.5,42600.0,28.7058,28.7122,28.6607,28.6736,42600.0
2015-04-22 13:40:00,44.49,44.56,44.48,44.56,34400.0,28.6671,28.7122,28.6607,28.7122,34400.0
2015-04-22 13:50:00,44.55,44.57,44.54,44.56,35200.0,28.7058,28.7187,28.6993,28.7122,35200.0
2015-04-22 14:00:00,44.55,44.59,44.51,44.58,35600.0,28.7058,28.7315,28.68,28.7251,35600.0
2015-04-22 14:10:00,44.57,44.57,44.52,44.53,30200.0,28.7187,28.7187,28.6864,28.6929,30200.0
2015-04-22 14:20:00,44.52,44.57,44.52,44.56,32900.0,28.6864,28.7187,28.6864,28.7122,32900.0
2015-04-22 14:30:00,44.56,44.63,44.55,44.58,50000.0,28.7122,28.7573,28.7058,28.7251,50000.0
2015-04-22 14:40:00,44.58,44.6,44.57,44.6,118200.0,28.7251,28.738,28.7187,28.738,118200.0
2015-04-22 14:50:00,44.6,44.6,44.51,44.52,64600.0,28.738,28.738,28.68,28.6864,64600.0
2015-04-22 15:00:00,44.52,44.58,44.52,44.54,53700.0,28.6864,28.7251,28.6864,28.6993,53700.0
2015-04-22 15:10:00,44.55,44.57,44.52,44.54,85400.0,28.7058,28.7187,28.6864,28.6993,85400.0
2015-04-22 15:20:00,44.54,44.55,44.48,44.49,68800.0,28.6993,28.7058,28.6607,28.6671,68800.0
2015-04-22 15:30:00,44.49,44.52,44.48,44.51,152500.0,28.6671,28.6864,28.6607,28.68,152500.0
2015-04-22 15:40:00,44.5,44.52,44.48,44.5,136500.0,28.6736,28.6864,28.6607,28.6736,136500.0
2015-04-22 15:50:00,44.49,44.5,44.44,44.46,382700.0,28.6671,28.6736,28.6349,28.6478,382700.0
2015-04-23 09:30:00,44.47,44.67,44.45,44.49,138500.0,28.6542,28.7831,28.6413,28.6671,138500.0
2015-04-23 09:40:00,44.5,44.67,44.49,44.65,76700.0,28.6736,28.7831,28.6671,28.7702,76700.0
2015-04-23 09:50:00,44.65,44.69,44.59,44.64,58900.0,28.7702,28.796,28.7315,28.7638,58900.0
2015-04-23 10:00:00,44.64,44.65,44.56,44.57,56200.0,28.7638,28.7702,28.7122,28.7187,56200.0
2015-04-23 10:10:00,44.57,44.58,44.49,44.51,112000.0,28.7187,28.7251,28.6671,28.68,112000.0
2015-04-23 10:20:00,44.51,44.56,44.49,44.51,196000.0,28.68,28.7122,28.6671,28.68,196000.0
2015-04-23 10:30:00,44.52,44.6,44.52,44.57,108400.0,28.6864,28.738,28.6864,28.7187,108400.0
2015-04-23 10:40:00,44.57,44.61,44.54,44.61,57800.0,28.7187,28.7444,28.6993,28.7444,57800.0
2015-04-23 10:50:00,44.61,44.67,44.57,44.6,80200.0,28.7444,28.7831,28.7187,28.738,80200.0
2015-04-23 11:00:00,44.61,44.65,44.57,44.63,53800.0,28.7444,28.7702,28.7187,28.7573,53800.0
2015-04-23 11:10:00,44.63,44.65,44.58,44.64,47300.0,28.7573,28.7702,28.7251,28.7638,47300.0
2015-04-23 11:20:00,44.64,44.68,44.61,44.67,39200.0,28.7638,28.7895,28.7444,28.7831,39200.0
2015-04-23 11:30:00,44.66,44.69,44.61,44.67,36400.0,28.7767,28.796,28.7444,28.7831,36400.0
2015-04-23 11:40:00,44.66,44.67,44.6,44.62,37000.0,28.7767,28.7831,28.738,28.7509,37000.0
2015-04-23 11:50:00,44.61,44.82,44.61,44.76,65500.0,28.7444,28.8797,28.7444,28.8411,65500.0
2015-04-23 12:00:00,44.77,44.83,44.74,44.76,54800.0,28.8475,28.8862,28.8282,28.8411,54800.0
2015-04-23 12:10:00,44.75,44.8,44.74,44.77,28500.0,28.8346,28.8669,28.8282,28.8475,28500.0
2015-04-23 12:20:00,44.78,44.84,44.77,44.78,57400.0,28.854,28.8926,28.8475,28.854,57400.0
2015-04-23 12:30:00,44.79,44.87,44.75,44.86,79300.0,28.8604,28.912,28.8346,28.9055,79300.0
2015-04-23 12:40:00,44.87,44.9,44.83,44.84,56400.0,28.912,28.9313,28.8862,28.8926,56400.0
2015-04-23 12:50:00,44.84,44.89,44.82,44.86,50900.0,28.8926,28.9249,28.8797,28.9055,50900.0
2015-04-23 13:00:00,44.86,44.87,44.77,44.81,86600.0,28.9055,28.912,28.8475,28.8733,86600.0
2015-04-23 13:10:00,44.8,44.85,44.75,44.78,52700.0,28.8669,28.8991,28.8346,28.854,52700.0
2015-04-23 13:20:00,44.77,44.8,44.72,44.73,39800.0,28.8475,28.8669,28.8153,28.8218,39800.0
2015-04-23 13:30:00,44.74,44.74,44.66,44.71,50500.0,28.8282,28.8282,28.7767,28.8089,50500.0
2015-04-23 13:40:00,44.7,44.73,44.68,44.73,55500.0,28.8024,28.8218,28.7895,28.8218,55500.0
2015-04-23 13:50:00,44.72,44.81,44.72,44.8,34400.0,28.8153,28.8733,28.8153,28.8669,34400.0
2015-04-23 14:00:00,44.8,44.82,44.71,44.71,53300.0,28.8669,28.8797,28.8089,28.8089,53300.0
2015-04-23 14:10:00,44.71,44.74,44.7,44.7,33200.0,28.8089,28.8282,28.8024,28.8024,33200.0
2015-04-23 14:20:00,44.7,44.7,44.66,44.7,55300.0,28.8024,28.8024,28.7767,28.8024,55300.0
2015-04-23 14:30:00,44.7,44.79,44.69,44.77,111900.0,28.8024,28.8604,28.796,28.8475,111900.0
2015-04-23 14:40:00,44.78,44.8,44.76,44.79,61200.0,28.854,28.8669,28.8411,28.8604,61200.0
2015-04-23 14:50:00,44.79,44.8,44.75,44.77,100000.0,28.8604,28.8669,28.8346,28.8475,100000.0
2015-04-23 15:00:00,44.77,44.82,44.77,44.8,67500.0,28.8475,28.8797,28.8475,28.8669,67500.0
2015-04-23 15:10:00,44.81,44.9,44.79,44.86,231200.0,28.8733,28.9313,28.8604,28.9055,231200.0
2015-04-23 15:20:00,44.86,44.88,44.85,44.88,124100.0,28.9055,28.9184,28.8991,28.9184,124100.0
2015-04-23 15:30:00,44.88,44.88,44.81,44.82,152800.0,28.9184,28.9184,28.8733,28.8797,152800.0
2015-04-23 15:40:00,44.81,44.83,44.74,44.74,174600.0,28.8733,28.8862,28.8282,28.8282,174600.0
2015-04-23 15:50:00,44.74,44.74,44.68,44.69,408400.0,28.8282,28.8282,28.7895,28.796,408400.0
2015-04-24 09:30:00,44.69,44.95,44.63,44.8,150900.0,28.796,28.9635,28.7573,28.8669,150900.0
2015-04-24 09:40:00,44.81,44.97,44.8,44.94,107100.0,28.8733,28.9764,28.8669,28.9571,107100.0
2015-04-24 09:50:00,44.94,45.05,44.91,44.97,83200.0,28.9571,29.0279,28.9377,28.9764,83200.0
2015-04-24 10:00:00,44.97,45.01,44.9,44.99,143600.0,28.9764,29.0022,28.9313,28.9893,143600.0
2015-04-24 10:10:00,44.99,44.99,44.9,44.96,73800.0,28.9893,28.9893,28.9313,28.97,73800.0
2015-04-24 10:20:00,44.96,45.01,44.94,44.97,73600.0,28.97,29.0022,28.9571,28.9764,73600.0
2015-04-24 10:30:00,44.97,45.02,44.97,44.97,48100.0,28.9764,29.0086,28.9764,28.9764,48100.0
2015-04-24 10:40:00,44.98,45.02,44.96,45.02,96000.0,28.9828,29.0086,28.97,29.0086,96000.0
2015-04-24 10:50:00,45.02,45.06,44.99,45.01,60500.0,29.0086,29.0344,28.9893,29.0022,60500.0
2015-04-24 11:00:00,45.0,45.01,44.95,45.0,84000.0,28.9957,29.0022,28.9635,28.9957,84000.0
2015-04-24 11:10:00,45.0,45.0,44.93,44.97,42400.0,28.9957,28.9957,28.9506,28.9764,42400.0
2015-04-24 11:20:00,44.96,45.01,44.93,45.01,40100.0,28.97,29.0022,28.9506,29.0022,40100.0
2015-04-24 11:30:00,45.0,45.0,44.93,44.93,33700.0,28.9957,28.9957,28.9506,28.9506,33700.0
2015-04-24 11:40:00,44.93,45.02,44.93,45.01,60300.0,28.9506,29.0086,28.9506,29.0022,60300.0
2015-04-24 11:50:00,45.0,45.05,44.98,45.05,41200.0,28.9957,29.0279,28.9828,29.0279,41200.0
2015-04-24 12:00:00,45.04,45.05,45.0,45.01,40700.0,29.0215,29.0279,28.9957,29.0022,40700.0
2015-04-24 12:10:00,45.0,45.03,44.96,44.98,37500.0,28.9957,29.0151,28.97,28.9828,37500.0
2015-04-24 12:20:00,44.97,45.02,44.96,44.98,31700.0,28.9764,29.0086,28.97,28.9828,31700.0
2015-04-24 12:30:00,44.98,44.98,44.94,44.98,42300.0,28.9828,28.9828,28.9571,28.9828,42300.0
2015-04-24 12:40:00,44.98,44.99,44.94,44.96,34800.0,28.9828,28.9893,28.9571,28.97,34800.0
2015-04-24 12:50:00,44.96,45.0,44.94,44.99,42100.0,28.97,28.9957,28.9571,28.9893,42100.0
2015-04-24 13:00:00,45.0,45.23,44.99,45.11,135700.0,28.9957,29.1439,28.9893,29.0666,135700.0
2015-04-24 13:10:00,45.11,45.2,45.06,45.15,96200.0,29.0666,29.1246,29.0344,29.0924,96200.0
2015-04-24 13:20:00,45.15,45.19,45.12,45.15,73100.0,29.0924,29.1182,29.0731,29.0924,73100.0
2015-04-24 13:30:00,45.15,45.15,45.06,45.11,45200.0,29.0924,29.0924,29.0344,29.0666,45200.0
2015-04-24 13:40:00,45.12,45.13,45.04,45.1,69600.0,29.0731,29.0795,29.0215,29.0602,69600.0
2015-04-24 13:50:00,45.09,45.2,45.09,45.09,36900.0,29.0537,29.1246,29.0537,29.0537,36900.0
2015-04-24 14:00:00,45.1,45.12,45.03,45.03,45800.0,29.0602,29.0731,29.0151,29.0151,45800.0
2015-04-24 14:10:00,45.04,45.13,45.04,45.09,42700.0,29.0215,29.0795,29.0215,29.0537,42700.0
2015-04-24 14:20:00,45.09,45.09,45.01,45.04,47000.0,29.0537,29.0537,29.0022,29.0215,47000.0
2015-04-24 14:30:00,45.04,45.09,45.02,45.03,51800.0,29.0215,29.0537,29.0086,29.0151,51800.0
2015-04-24 14:40:00,45.04,45.05,45.01,45.02,47000.0,29.0215,29.0279,29.0022,29.0086,47000.0
2015-04-24 14:50:00,45.03,45.05,44.96,45.0,79500.0,29.0151,29.0279,28.97,28.9957,79500.0
2015-04-24 15:00:00,45.01,45.04,44.97,44.98,52000.0,29.0022,29.0215,28.9764,28.9828,52000.0
2015-04-24 15:10:00,44.98,45.02,44.97,44.98,77900.0,28.9828,29.0086,28.9764,28.9828,77900.0
2015-04-24 15:20:00,44.97,44.99,44.94,44.96,87900.0,28.9764,28.9893,28.9571,28.97,87900.0
2015-04-24 15:30:00,44.96,44.96,44.9,44.91,81700.0,28.97,28.97,28.9313,28.9377,81700.0
2015-04-24 15:40:00,44.91,44.93,44.87,44.87,151300.0,28.9377,28.9506,28.912,28.912,151300.0
2015-04-24 15:50:00,44.88,44.89,44.87,44.87,221900.0,28.9184,28.9249,28.912,28.912,221900.0
2015-04-27 09:30:00,44.98,45.05,44.72,44.81,171400.0,28.9828,29.0279,28.8153,28.8733,171400.0
2015-04-27 09:40:00,44.82,44.85,44.73,44.79,59900.0,28.8797,28.8991,28.8218,28.8604,59900.0
2015-04-27 09:50:00,44.78,44.87,44.75,44.8,58200.0,28.854,28.912,28.8346,28.8669,58200.0
2015-04-27 10:00:00,44.82,44.83,44.62,44.62,107600.0,28.8797,28.8862,28.7509,28.7509,107600.0
2015-04-27 10:10:00,44.63,44.66,44.56,44.59,74300.0,28.7573,28.7767,28.7122,28.7315,74300.0
2015-04-27 10:20:00,44.59,44.64,44.57,44.6,61600.0,28.7315,28.7638,28.7187,28.738,61600.0
2015-04-27 10:30:00,44.6,44.63,44.41,44.44,203000.0,28.738,28.7573,28.6156,28.6349,203000.0
2015-04-27 10:40:00,44.44,44.47,44.38,44.4,112100.0,28.6349,28.6542,28.5962,28.6091,112100.0
2015-04-27 10:50:00,44.39,44.4,44.32,44.32,96100.0,28.6027,28.6091,28.5576,28.5576,96100.0
2015-04-27 11:00:00,44.32,44.36,44.27,44.3,100200.0,28.5576,28.5833,28.5254,28.5447,100200.0
2015-04-27 11:10:00,44.29,44.33,44.28,44.32,89400.0,28.5382,28.564,28.5318,28.5576,89400.0
2015-04-27 11:20:00,44.33,44.36,44.29,44.33,63400.0,28.564,28.5833,28.5382,28.564,63400.0
2015-04-27 11:30:00,44.32,44.37,44.3,44.33,84700.0,28.5576,28.5898,28.5447,28.564,84700.0
2015-04-27 11:40:00,44.33,44.33,44.29,44.31,82000.0,28.564,28.564,28.5382,28.5511,82000.0
2015-04-27 11:50:00,44.3,44.35,44.28,44.34,101900.0,28.5447,28.5769,28.5318,28.5705,101900.0
2015-04-27 12:00:00,44.33,44.39,44.32,44.33,56400.0,28.564,28.6027,28.5576,28.564,56400.0
2015-04-27 12:10:00,44.33,44.34,44.29,44.31,51100.0,28.564,28.5705,28.5382,28.5511,51100.0
2015-04-27 12:20:00,44.31,44.35,44.27,44.28,65500.0,28.5511,28.5769,28.5254,28.5318,65500.0
2015-04-27 12:30:00,44.28,44.34,44.28,44.33,56700.0,28.5318,28.5705,28.5318,28.564,56700.0
2015-04-27 12:40:00,44.34,44.38,44.32,44.35,63000.0,28.5705,28.5962,28.5576,28.5769,63000.0
2015-04-27 12:50:00,44.36,44.37,44.3,44.33,55100.0,28.5833,28.5898,28.5447,28.564,55100.0
2015-04-27 13:00:00,44.34,44.43,44.33,44.43,55900.0,28.5705,28.6285,28.564,28.6285,55900.0
2015-04-27 13:10:00,44.43,44.44,44.4,44.43,58900.0,28.6285,28.6349,28.6091,28.6285,58900.0
2015-04-27 13:20:00,44.42,44.45,44.38,44.44,57800.0,28.622,28.6413,28.5962,28.6349,57800.0
2015-04-27 13:30:00,44.44,44.45,44.4,44.42,60300.0,28.6349,28.6413,28.6091,28.622,60300.0
2015-04-27 13:40:00,44.42,44.44,44.4,44.41,45100.0,28.622,28.6349,28.6091,28.6156,45100.0
2015-04-27 13:50:00,44.41,44.42,44.38,44.41,54800.0,28.6156,28.622,28.5962,28.6156,54800.0
2015-04-27 14:00:00,44.42,44.42,44.38,44.4,62700.0,28.622,28.622,28.5962,28.6091,62700.0
2015-04-27 14:10:00,44.41,44.44,44.37,44.41,52800.0,28.6156,28.6349,28.5898,28.6156,52800.0
2015-04-27 14:20:00,44.41,44.44,44.39,44.43,63000.0,28.6156,28.6349,28.6027,28.6285,63000.0
2015-04-27 14:30:00,44.44,44.44,44.36,44.37,59800.0,28.6349,28.6349,28.5833,28.5898,59800.0
2015-04-27 14:40:00,44.37,44.39,44.35,44.38,55200.0,28.5898,28.6027,28.5769,28.5962,55200.0
2015-04-27 14:50:00,44.38,44.41,44.36,44.39,60400.0,28.5962,28.6156,28.5833,28.6027,60400.0
2015-04-27 15:00:00,44.4,44.4,44.38,44.4,50600.0,28.6091,28.6091,28.5962,28.6091,50600.0
2015-04-27 15:10:00,44.4,44.43,44.37,44.37,128000.0,28.6091,28.6285,28.5898,28.5898,128000.0
2015-04-27 15:20:00,44.37,44.39,44.35,44.36,101500.0,28.5898,28.6027,28.5769,28.5833,101500.0
2015-04-27 15:30:00,44.36,44.39,44.32,44.36,140700.0,28.5833,28.6027,28.5576,28.5833,140700.0
2015-04-27 15:40:00,44.36,44.36,44.28,44.31,220800.0,28.5833,28.5833,28.5318,28.5511,220800.0
2015-04-27 15:50:00,44.31,44.33,44.27,44.32,244200.0,28.5511,28.564,28.5254,28.5576,244200.0
2015-04-28 09:30:00,44.33,44.33,44.08,44.12,236800.0,28.564,28.564,28.4029,28.4287,236800.0
2015-04-28 09:40:00,44.14,44.27,44.08,44.1,143700.0,28.4416,28.5254,28.4029,28.4158,143700.0
2015-04-28 09:50:00,44.1,44.46,44.1,44.43,131500.0,28.4158,28.6478,28.4158,28.6285,131500.0
2015-04-28 10:00:00,44.41,44.47,44.32,44.36,187600.0,28.6156,28.6542,28.5576,28.5833,187600.0
2015-04-28 10:10:00,44.36,44.39,44.26,44.37,90400.0,28.5833,28.6027,28.5189,28.5898,90400.0
2015-04-28 10:20:00,44.37,44.55,44.36,44.49,122600.0,28.5898,28.7058,28.5833,28.6671,122600.0
2015-04-28 10:30:00,44.49,44.57,44.44,44.48,90800.0,28.6671,28.7187,28.6349,28.6607,90800.0
2015-04-28 10:40:00,44.48,44.54,44.47,44.54,115400.0,28.6607,28.6993,28.6542,28.6993,115400.0
2015-04-28 10:50:00,44.53,44.56,44.44,44.45,88300.0,28.6929,28.7122,28.6349,28.6413,88300.0
2015-04-28 11:00:00,44.44,44.46,44.37,44.38,69100.0,28.6349,28.6478,28.5898,28.5962,69100.0
2015-04-28 11:10:00,44.39,44.48,44.38,44.48,66400.0,28.6027,28.6607,28.5962,28.6607,66400.0
2015-04-28 11:20:00,44.48,44.49,44.43,44.46,49300.0,28.6607,28.6671,28.6285,28.6478,49300.0
2015-04-28 11:30:00,44.47,44.57,44.46,44.56,90900.0,28.6542,28.7187,28.6478,28.7122,90900.0
2015-04-28 11:40:00,44.55,44.66,44.55,44.61,103200.0,28.7058,28.7767,28.7058,28.7444,103200.0
2015-04-28 11:50:00,44.61,44.63,44.54,44.56,58900.0,28.7444,28.7573,28.6993,28.7122,58900.0
2015-04-28 12:00:00,44.56,44.57,44.51,44.52,79800.0,28.7122,28.7187,28.68,28.6864,79800.0
2015-04-28 12:10:00,44.52,44.64,44.51,44.62,77800.0,28.6864,28.7638,28.68,28.7509,77800.0
2015-04-28 12:20:00,44.61,44.67,44.59,44.6,61900.0,28.7444,28.7831,28.7315,28.738,61900.0
2015-04-28 12:30:00,44.6,44.66,44.6,44.61,50300.0,28.738,28.7767,28.738,28.7444,50300.0
2015-04-28 12:40:00,44.61,44.64,44.59,44.6,51200.0,28.7444,28.7638,28.7315,28.738,51200.0
2015-04-28 12:50:00,44.61,44.67,44.61,44.67,50900.0,28.7444,28.7831,28.7444,28.7831,50900.0
2015-04-28 13:00:00,44.67,44.67,44.59,44.61,76200.0,28.7831,28.7831,28.7315,28.7444,76200.0
2015-04-28 13:10:00,44.62,44.65,44.59,44.64,76200.0,28.7509,28.7702,28.7315,28.7638,76200.0
2015-04-28 13:20:00,44.64,44.67,44.61,44.62,52900.0,28.7638,28.7831,28.7444,28.7509,52900.0
2015-04-28 13:30:00,44.62,44.63,44.57,44.6,78500.0,28.7509,28.7573,28.7187,28.738,78500.0
2015-04-28 13:40:00,44.6,44.64,44.59,44.61,57600.0,28.738,28.7638,28.7315,28.7444,57600.0
2015-04-28 13:50:00,44.62,44.62,44.58,44.61,58800.0,28.7509,28.7509,28.7251,28.7444,58800.0
2015-04-28 14:00:00,44.6,44.6,44.54,44.59,80000.0,28.738,28.738,28.6993,28.7315,80000.0
2015-04-28 14:10:00,44.59,44.6,44.54,44.55,67800.0,28.7315,28.738,28.6993,28.7058,67800.0
2015-04-28 14:20:00,44.55,44.56,44.51,44.54,73900.0,28.7058,28.7122,28.68,28.6993,73900.0
2015-04-28 14:30:00,44.55,44.58,44.53,44.54,55200.0,28.7058,28.7251,28.6929,28.6993,55200.0
2015-04-28 14:40:00,44.54,44.54,44.5,44.51,64700.0,28.6993,28.6993,28.6736,28.68,64700.0
2015-04-28 14:50:00,44.52,44.56,44.51,44.53,46500.0,28.6864,28.7122,28.68,28.6929,46500.0
2015-04-28 15:00:00,44.53,44.53,44.5,44.52,52400.0,28.6929,28.6929,28.6736,28.6864,52400.0
2015-04-28 15:10:00,44.52,44.53,44.47,44.51,97000.0,28.6864,28.6929,28.6542,28.68,97000.0
2015-04-28 15:20:00,44.51,44.58,44.5,44.58,79600.0,28.68,28.7251,28.6736,28.7251,79600.0
2015-04-28 15:30:00,44.57,44.6,44.55,44.55,95100.0,28.7187,28.738,28.7058,28.7058,95100.0
2015-04-28 15:40:00,44.55,44.62,44.55,44.58,172700.0,28.7058,28.7509,28.7058,28.7251,172700.0
2015-04-28 15:50:00,44.58,44.66,44.58,44.65,439600.0,28.7251,28.7767,28.7251,28.7702,439600.0
2015-04-29 09:30:00,44.22,44.29,44.06,44.06,210400.0,28.4931,28.5382,28.39,28.39,210400.0
2015-04-29 09:40:00,44.05,44.14,43.96,44.12,370500.0,28.3836,28.4416,28.3256,28.4287,370500.0
2015-04-29 09:50:00,44.11,44.27,44.1,44.2,194900.0,28.4223,28.5254,28.4158,28.4803,194900.0
2015-04-29 10:00:00,44.19,44.28,44.09,44.15,218600.0,28.4738,28.5318,28.4094,28.448,218600.0
2015-04-29 10:10:00,44.15,44.25,44.13,44.24,142200.0,28.448,28.5125,28.4351,28.506,142200.0
2015-04-29 10:20:00,44.23,44.31,44.22,44.29,72400.0,28.4996,28.5511,28.4931,28.5382,72400.0
2015-04-29 10:30:00,44.28,44.34,44.24,44.26,108700.0,28.5318,28.5705,28.506,28.5189,108700.0
2015-04-29 10:40:00,44.25,44.3,44.24,44.25,86200.0,28.5125,28.5447,28.506,28.5125,86200.0
2015-04-29 10:50:00,44.26,44.34,44.24,44.33,106500.0,28.5189,28.5705,28.506,28.564,106500.0
2015-04-29 11:00:00,44.33,44.39,44.29,44.29,89000.0,28.564,28.6027,28.5382,28.5382,89000.0
2015-04-29 11:10:00,44.29,44.31,44.19,44.22,147300.0,28.5382,28.5511,28.4738,28.4931,147300.0
2015-04-29 11:20:00,44.21,44.32,44.19,44.32,171700.0,28.4867,28.5576,28.4738,28.5576,171700.0
2015-04-29 11:30:00,44.32,44.42,44.25,44.25,136900.0,28.5576,28.622,28.5125,28.5125,136900.0
2015-04-29 11:40:00,44.25,44.32,44.24,44.32,135700.0,28.5125,28.5576,28.506,28.5576,135700.0
2015-04-29 11:50:00,44.31,44.39,44.3,44.34,60500.0,28.5511,28.6027,28.5447,28.5705,60500.0
2015-04-29 12:00:00,44.33,44.38,44.28,44.32,67800.0,28.564,28.5962,28.5318,28.5576,67800.0
2015-04-29 12:10:00,44.31,44.33,44.27,44.27,57800.0,28.5511,28.564,28.5254,28.5254,57800.0
2015-04-29 12:20:00,44.27,44.31,44.24,44.26,71600.0,28.5254,28.5511,28.506,28.5189,71600.0
2015-04-29 12:30:00,44.26,44.35,44.24,44.29,97400.0,28.5189,28.5769,28.506,28.5382,97400.0
2015-04-29 12:40:00,44.29,44.31,44.26,44.31,48100.0,28.5382,28.5511,28.5189,28.5511,48100.0
2015-04-29 12:50:00,44.32,44.34,44.27,44.33,54800.0,28.5576,28.5705,28.5254,28.564,54800.0
2015-04-29 13:00:00,44.32,44.39,44.25,44.3,148800.0,28.5576,28.6027,28.5125,28.5447,148800.0
2015-04-29 13:10:00,44.29,44.34,44.25,44.31,67100.0,28.5382,28.5705,28.5125,28.5511,67100.0
2015-04-29 13:20:00,44.3,44.41,44.3,44.4,113300.0,28.5447,28.6156,28.5447,28.6091,113300.0
2015-04-29 13:30:00,44.4,44.45,44.4,44.42,103900.0,28.6091,28.6413,28.6091,28.622,103900.0
2015-04-29 13:40:00,44.41,44.52,44.41,44.52,94200.0,28.6156,28.6864,28.6156,28.6864,94200.0
2015-04-29 13:50:00,44.52,44.59,44.48,44.51,160700.0,28.6864,28.7315,28.6607,28.68,160700.0
2015-04-29 14:00:00,44.51,44.59,44.41,44.48,120100.0,28.68,28.7315,28.6156,28.6607,120100.0
2015-04-29 14:10:00,44.48,44.57,44.44,44.49,96200.0,28.6607,28.7187,28.6349,28.6671,96200.0
2015-04-29 14:20:00,44.49,44.61,44.47,44.59,106200.0,28.6671,28.7444,28.6542,28.7315,106200.0
2015-04-29 14:30:00,44.59,44.77,44.58,44.75,137600.0,28.7315,28.8475,28.7251,28.8346,137600.0
2015-04-29 14:40:00,44.76,44.76,44.6,44.61,114500.0,28.8411,28.8411,28.738,28.7444,114500.0
2015-04-29 14:50:00,44.6,44.65,44.58,44.6,83500.0,28.738,28.7702,28.7251,28.738,83500.0
2015-04-29 15:00:00,44.6,44.66,44.58,44.59,88000.0,28.738,28.7767,28.7251,28.7315,88000.0
2015-04-29 15:10:00,44.58,44.63,44.53,44.63,112500.0,28.7251,28.7573,28.6929,28.7573,112500.0
2015-04-29 15:20:00,44.62,44.68,44.6,44.64,111600.0,28.7509,28.7895,28.738,28.7638,111600.0
2015-04-29 15:30:00,44.63,44.77,44.63,44.7,163100.0,28.7573,28.8475,28.7573,28.8024,163100.0
2015-04-29 15:40:00,44.7,44.71,44.64,44.71,201100.0,28.8024,28.8089,28.7638,28.8089,201100.0
2015-04-29 15:50:00,44.7,44.71,44.62,44.66,271900.0,28.8024,28.8089,28.7509,28.7767,271900.0
2015-04-30 09:30:00,44.57,44.57,44.17,44.27,359100.0,28.7187,28.7187,28.4609,28.5254,359100.0
2015-04-30 09:40:00,44.26,44.28,44.07,44.09,340500.0,28.5189,28.5318,28.3965,28.4094,340500.0
2015-04-30 09:50:00,44.09,44.14,44.01,44.11,375400.0,28.4094,28.4416,28.3578,28.4223,375400.0
2015-04-30 10:00:00,44.11,44.2,44.09,44.15,441700.0,28.4223,28.4803,28.4094,28.448,441700.0
2015-04-30 10:10:00,44.15,44.31,44.08,44.27,373500.0,28.448,28.5511,28.4029,28.5254,373500.0
2015-04-30 10:20:00,44.26,44.29,44.1,44.11,187000.0,28.5189,28.5382,28.4158,28.4223,187000.0
2015-04-30 10:30:00,44.11,44.17,44.08,44.12,140000.0,28.4223,28.4609,28.4029,28.4287,140000.0
2015-04-30 10:40:00,44.12,44.24,44.1,44.2,96100.0,28.4287,28.506,28.4158,28.4803,96100.0
2015-04-30 10:50:00,44.2,44.2,44.08,44.08,102700.0,28.4803,28.4803,28.4029,28.4029,102700.0
2015-04-30 11:00:00,44.08,44.1,44.02,44.03,186100.0,28.4029,28.4158,28.3643,28.3707,186100.0
2015-04-30 11:10:00,44.04,44.12,44.02,44.12,166900.0,28.3772,28.4287,28.3643,28.4287,166900.0
2015-04-30 11:20:00,44.12,44.16,44.05,44.14,215200.0,28.4287,28.4545,28.3836,28.4416,215200.0
2015-04-30 11:30:00,44.15,44.2,44.12,44.2,242500.0,28.448,28.4803,28.4287,28.4803,242500.0
2015-04-30 11:40:00,44.2,44.26,44.19,44.22,157700.0,28.4803,28.5189,28.4738,28.4931,157700.0
2015-04-30 11:50:00,44.21,44.27,44.19,44.2,152500.0,28.4867,28.5254,28.4738,28.4803,152500.0
2015-04-30 12:00:00,44.19,44.23,44.08,44.1,116700.0,28.4738,28.4996,28.4029,28.4158,116700.0
2015-04-30 12:10:00,44.11,44.14,44.06,44.11,148900.0,28.4223,28.4416,28.39,28.4223,148900.0
2015-04-30 12:20:00,44.12,44.14,44.06,44.08,111500.0,28.4287,28.4416,28.39,28.4029,111500.0
2015-04-30 12:30:00,44.08,44.12,44.06,44.08,90600.0,28.4029,28.4287,28.39,28.4029,90600.0
2015-04-30 12:40:00,44.09,44.15,44.07,44.13,71800.0,28.4094,28.448,28.3965,28.4351,71800.0
2015-04-30 12:50:00,44.14,44.14,44.06,44.13,88500.0,28.4416,28.4416,28.39,28.4351,88500.0
2015-04-30 13:00:00,44.13,44.17,44.11,44.15,75800.0,28.4351,28.4609,28.4223,28.448,75800.0
2015-04-30 13:10:00,44.15,44.18,44.12,44.15,56400.0,28.448,28.4674,28.4287,28.448,56400.0
2015-04-30 13:20:00,44.16,44.24,44.15,44.19,107500.0,28.4545,28.506,28.448,28.4738,107500.0
2015-04-30 13:30:00,44.18,44.21,44.14,44.2,131100.0,28.4674,28.4867,28.4416,28.4803,131100.0
2015-04-30 13:40:00,44.2,44.22,44.13,44.15,84000.0,28.4803,28.4931,28.4351,28.448,84000.0
2015-04-30 13:50:00,44.15,44.18,44.13,44.14,69800.0,28.448,28.4674,28.4351,28.4416,69800.0
2015-04-30 14:00:00,44.14,44.25,44.13,44.24,70000.0,28.4416,28.5125,28.4351,28.506,70000.0
2015-04-30 14:10:00,44.24,44.3,44.23,44.23,90200.0,28.506,28.5447,28.4996,28.4996,90200.0
2015-04-30 14:20:00,44.23,44.24,44.13,44.16,93300.0,28.4996,28.506,28.4351,28.4545,93300.0
2015-04-30 14:30:00,44.15,44.19,44.13,44.16,123800.0,28.448,28.4738,28.4351,28.4545,123800.0
2015-04-30 14:40:00,44.16,44.16,44.09,44.12,174600.0,28.4545,28.4545,28.4094,28.4287,174600.0
2015-04-30 14:50:00,44.11,44.15,44.05,44.06,118100.0,28.4223,28.448,28.3836,28.39,118100.0
2015-04-30 15:00:00,44.06,44.11,43.98,44.05,301900.0,28.39,28.4223,28.3385,28.3836,301900.0
2015-04-30 15:10:00,44.05,44.11,44.02,44.09,105100.0,28.3836,28.4223,28.3643,28.4094,105100.0
2015-04-30 15:20:00,44.1,44.11,44.02,44.06,166900.0,28.4158,28.4223,28.3643,28.39,166900.0
2015-04-30 15:30:00,44.06,44.2,44.05,44.18,234000.0,28.39,28.4803,28.3836,28.4674,234000.0
2015-04-30 15:40:00,44.18,44.24,44.14,44.22,441000.0,28.4674,28.506,28.4416,28.4931,441000.0
2015-04-30 15:50:00,44.21,44.31,44.21,44.3,651900.0,28.4867,28.5511,28.4867,28.5447,651900.0
2015-05-01 09:30:00,44.24,44.61,44.24,44.49,249800.0,28.506,28.7444,28.506,28.6671,249800.0
2015-05-01 09:40:00,44.48,44.58,44.38,44.58,340300.0,28.6607,28.7251,28.5962,28.7251,340300.0
2015-05-01 09:50:00,44.58,44.71,44.53,44.66,281700.0,28.7251,28.8089,28.6929,28.7767,281700.0
2015-05-01 10:00:00,44.65,44.67,44.48,44.54,135900.0,28.7702,28.7831,28.6607,28.6993,135900.0
2015-05-01 10:10:00,44.53,44.57,44.41,44.44,197300.0,28.6929,28.7187,28.6156,28.6349,197300.0
2015-05-01 10:20:00,44.44,44.49,44.32,44.38,178800.0,28.6349,28.6671,28.5576,28.5962,178800.0
2015-05-01 10:30:00,44.39,44.51,44.38,44.51,176900.0,28.6027,28.68,28.5962,28.68,176900.0
2015-05-01 10:40:00,44.51,44.59,44.47,44.58,235900.0,28.68,28.7315,28.6542,28.7251,235900.0
2015-05-01 10:50:00,44.58,44.58,44.45,44.55,170500.0,28.7251,28.7251,28.6413,28.7058,170500.0
2015-05-01 11:00:00,44.56,44.69,44.55,44.61,198400.0,28.7122,28.796,28.7058,28.7444,198400.0
2015-05-01 11:10:00,44.62,44.67,44.56,44.64,126700.0,28.7509,28.7831,28.7122,28.7638,126700.0
2015-05-01 11:20:00,44.65,44.69,44.61,44.67,134500.0,28.7702,28.796,28.7444,28.7831,134500.0
2015-05-01 11:30:00,44.67,44.67,44.62,44.63,114300.0,28.7831,28.7831,28.7509,28.7573,114300.0
2015-05-01 11:40:00,44.63,44.65,44.57,44.59,193200.0,28.7573,28.7702,28.7187,28.7315,193200.0
2015-05-01 11:50:00,44.59,44.63,44.56,44.6,97000.0,28.7315,28.7573,28.7122,28.738,97000.0
2015-05-01 12:00:00,44.61,44.61,44.56,44.6,62200.0,28.7444,28.7444,28.7122,28.738,62200.0
2015-05-01 12:10:00,44.6,44.6,44.54,44.59,60200.0,28.738,28.738,28.6993,28.7315,60200.0
2015-05-01 12:20:00,44.59,44.6,44.58,44.6,51200.0,28.7315,28.738,28.7251,28.738,51200.0
2015-05-01 12:30:00,44.59,44.61,44.53,44.6,85400.0,28.7315,28.7444,28.6929,28.738,85400.0
2015-05-01 12:40:00,44.59,44.61,44.57,44.6,68900.0,28.7315,28.7444,28.7187,28.738,68900.0
2015-05-01 12:50:00,44.6,44.74,44.6,44.7,135300.0,28.738,28.8282,28.738,28.8024,135300.0
2015-05-01 13:00:00,44.69,44.74,44.67,44.73,120200.0,28.796,28.8282,28.7831,28.8218,120200.0
2015-05-01 13:10:00,44.73,44.78,44.69,44.76,75500.0,28.8218,28.854,28.796,28.8411,75500.0
2015-05-01 13:20:00,44.77,44.79,44.75,44.78,57000.0,28.8475,28.8604,28.8346,28.854,57000.0
2015-05-01 13:30:00,44.77,44.78,44.74,44.77,71000.0,28.8475,28.854,28.8282,28.8475,71000.0
2015-05-01 13:40:00,44.77,44.77,44.7,44.74,51700.0,28.8475,28.8475,28.8024,28.8282,51700.0
2015-05-01 13:50:00,44.75,44.84,44.74,44.84,82900.0,28.8346,28.8926,28.8282,28.8926,82900.0
2015-05-01 14:00:00,44.84,44.87,44.79,44.86,90900.0,28.8926,28.912,28.8604,28.9055,90900.0
2015-05-01 14:10:00,44.86,44.86,44.8,44.8,98900.0,28.9055,28.9055,28.8669,28.8669,98900.0
2015-05-01 14:20:00,44.81,44.81,44.71,44.76,72900.0,28.8733,28.8733,28.8089,28.8411,72900.0
2015-05-01 14:30:00,44.76,44.77,44.7,44.71,47100.0,28.8411,28.8475,28.8024,28.8089,47100.0
2015-05-01 14:40:00,44.71,44.71,44.68,44.69,48200.0,28.8089,28.8089,28.7895,28.796,48200.0
2015-05-01 14:50:00,44.69,44.75,44.68,44.75,78000.0,28.796,28.8346,28.7895,28.8346,78000.0
2015-05-01 15:00:00,44.75,44.76,44.73,44.74,62000.0,28.8346,28.8411,28.8218,28.8282,62000.0
2015-05-01 15:10:00,44.73,44.74,44.68,44.74,90500.0,28.8218,28.8282,28.7895,28.8282,90500.0
2015-05-01 15:20:00,44.74,44.75,44.65,44.66,118100.0,28.8282,28.8346,28.7702,28.7767,118100.0
2015-05-01 15:30:00,44.66,44.72,44.65,44.72,125300.0,28.7767,28.8153,28.7702,28.8153,125300.0
2015-05-01 15:40:00,44.72,44.77,44.71,44.74,184800.0,28.8153,28.8475,28.8089,28.8282,184800.0
2015-05-01 15:50:00,44.74,44.84,44.73,44.82,507800.0,28.8282,28.8926,28.8218,28.8797,507800.0
2015-05-04 09:30:00,44.9,44.9,44.67,44.81,112700.0,28.9313,28.9313,28.7831,28.8733,112700.0
2015-05-04 09:40:00,44.81,44.94,44.81,44.9,74600.0,28.8733,28.9571,28.8733,28.9313,74600.0
2015-05-04 09:50:00,44.91,44.92,44.8,44.82,76600.0,28.9377,28.9442,28.8669,28.8797,76600.0
2015-05-04 10:00:00,44.81,44.83,44.75,44.83,59700.0,28.8733,28.8862,28.8346,28.8862,59700.0
2015-05-04 10:10:00,44.83,44.97,44.83,44.94,96000.0,28.8862,28.9764,28.8862,28.9571,96000.0
2015-05-04 10:20:00,44.94,45.06,44.89,45.06,121200.0,28.9571,29.0344,28.9249,29.0344,121200.0
2015-05-04 10:30:00,45.06,45.17,45.03,45.17,96200.0,29.0344,29.1053,29.0151,29.1053,96200.0
2015-05-04 10:40:00,45.16,45.16,45.05,45.14,73100.0,29.0988,29.0988,29.0279,29.0859,73100.0
2015-05-04 10:50:00,45.14,45.22,45.11,45.15,90700.0,29.0859,29.1375,29.0666,29.0924,90700.0
2015-05-04 11:00:00,45.14,45.24,45.12,45.22,102700.0,29.0859,29.1504,29.0731,29.1375,102700.0
2015-05-04 11:10:00,45.22,45.25,45.17,45.18,76100.0,29.1375,29.1568,29.1053,29.1117,76100.0
2015-05-04 11:20:00,45.18,45.2,45.15,45.17,101500.0,29.1117,29.1246,29.0924,29.1053,101500.0
2015-05-04 11:30:00,45.16,45.17,45.1,45.12,130600.0,29.0988,29.1053,29.0602,29.0731,130600.0
2015-05-04 11:40:00,45.12,45.19,45.11,45.13,69800.0,29.0731,29.1182,29.0666,29.0795,69800.0
2015-05-04 11:50:00,45.14,45.22,45.13,45.22,135000.0,29.0859,29.1375,29.0795,29.1375,135000.0
2015-05-04 12:00:00,45.22,45.28,45.21,45.26,101800.0,29.1375,29.1761,29.131,29.1633,101800.0
2015-05-04 12:10:00,45.26,45.33,45.24,45.27,202500.0,29.1633,29.2084,29.1504,29.1697,202500.0
2015-05-04 12:20:00,45.28,45.29,45.24,45.28,77000.0,29.1761,29.1826,29.1504,29.1761,77000.0
2015-05-04 12:30:00,45.27,45.28,45.22,45.24,46100.0,29.1697,29.1761,29.1375,29.1504,46100.0
2015-05-04 12:40:00,45.24,45.26,45.22,45.24,94000.0,29.1504,29.1633,29.1375,29.1504,94000.0
2015-05-04 12:50:00,45.24,45.29,45.23,45.27,68500.0,29.1504,29.1826,29.1439,29.1697,68500.0
2015-05-04 13:00:00,45.27,45.27,45.19,45.2,76800.0,29.1697,29.1697,29.1182,29.1246,76800.0
2015-05-04 13:10:00,45.2,45.24,45.19,45.23,113300.0,29.1246,29.1504,29.1182,29.1439,113300.0
2015-05-04 13:20:00,45.22,45.22,45.18,45.19,58200.0,29.1375,29.1375,29.1117,29.1182,58200.0
2015-05-04 13:30:00,45.19,45.19,45.13,45.15,52200.0,29.1182,29.1182,29.0795,29.0924,52200.0
2015-05-04 13:40:00,45.16,45.18,45.14,45.16,28800.0,29.0988,29.1117,29.0859,29.0988,28800.0
2015-05-04 13:50:00,45.16,45.17,45.14,45.15,42400.0,29.0988,29.1053,29.0859,29.0924,42400.0
2015-05-04 14:00:00,45.15,45.23,45.15,45.23,60500.0,29.0924,29.1439,29.0924,29.1439,60500.0
2015-05-04 14:10:00,45.23,45.25,45.22,45.22,55700.0,29.1439,29.1568,29.1375,29.1375,55700.0
2015-05-04 14:20:00,45.23,45.23,45.18,45.19,127400.0,29.1439,29.1439,29.1117,29.1182,127400.0
2015-05-04 14:30:00,45.2,45.21,45.13,45.16,106000.0,29.1246,29.131,29.0795,29.0988,106000.0
2015-05-04 14:40:00,45.17,45.17,45.08,45.1,62200.0,29.1053,29.1053,29.0473,29.0602,62200.0
2015-05-04 14:50:00,45.1,45.11,45.06,45.08,81600.0,29.0602,29.0666,29.0344,29.0473,81600.0
2015-05-04 15:00:00,45.07,45.09,45.05,45.05,52600.0,29.0408,29.0537,29.0279,29.0279,52600.0
2015-05-04 15:10:00,45.05,45.08,45.0,45.06,95400.0,29.0279,29.0473,28.9957,29.0344,95400.0
2015-05-04 15:20:00,45.05,45.1,45.05,45.05,123800.0,29.0279,29.0602,29.0279,29.0279,123800.0
2015-05-04 15:30:00,45.05,45.07,45.02,45.02,112800.0,29.0279,29.0408,29.0086,29.0086,112800.0
2015-05-04 15:40:00,45.02,45.03,44.96,44.96,157700.0,29.0086,29.0151,28.97,28.97,157700.0
2015-05-04 15:50:00,44.97,45.01,44.93,44.97,484200.0,28.9764,29.0022,28.9506,28.9764,484200.0
2015-05-05 09:30:00,44.81,44.9,44.7,44.7,133400.0,28.8733,28.9313,28.8024,28.8024,133400.0
2015-05-05 09:40:00,44.69,44.85,44.68,44.69,148000.0,28.796,28.8991,28.7895,28.796,148000.0
2015-05-05 09:50:00,44.69,44.76,44.62,44.63,158100.0,28.796,28.8411,28.7509,28.7573,158100.0
2015-05-05 10:00:00,44.64,44.67,44.46,44.52,332400.0,28.7638,28.7831,28.6478,28.6864,332400.0
2015-05-05 10:10:00,44.52,44.55,44.46,44.55,152000.0,28.6864,28.7058,28.6478,28.7058,152000.0
2015-05-05 10:20:00,44.55,44.64,44.54,44.6,88600.0,28.7058,28.7638,28.6993,28.738,88600.0
2015-05-05 10:30:00,44.6,44.64,44.56,44.57,98900.0,28.738,28.7638,28.7122,28.7187,98900.0
2015-05-05 10:40:00,44.56,44.58,44.51,44.55,130200.0,28.7122,28.7251,28.68,28.7058,130200.0
2015-05-05 10:50:00,44.55,44.58,44.43,44.43,126100.0,28.7058,28.7251,28.6285,28.6285,126100.0
2015-05-05 11:00:00,44.43,44.43,44.16,44.27,235800.0,28.6285,28.6285,28.4545,28.5254,235800.0
2015-05-05 11:10:00,44.27,44.33,44.22,44.24,142900.0,28.5254,28.564,28.4931,28.506,142900.0
2015-05-05 11:20:00,44.23,44.32,44.21,44.3,114100.0,28.4996,28.5576,28.4867,28.5447,114100.0
2015-05-05 11:30:00,44.29,44.3,44.13,44.16,182400.0,28.5382,28.5447,28.4351,28.4545,182400.0
2015-05-05 11:40:00,44.16,44.26,44.15,44.24,166500.0,28.4545,28.5189,28.448,28.506,166500.0
2015-05-05 11:50:00,44.25,44.3,44.24,44.3,174500.0,28.5125,28.5447,28.506,28.5447,174500.0
2015-05-05 12:00:00,44.3,44.4,44.28,44.4,204400.0,28.5447,28.6091,28.5318,28.6091,204400.0
2015-05-05 12:10:00,44.4,44.51,44.39,44.49,220000.0,28.6091,28.68,28.6027,28.6671,220000.0
2015-05-05 12:20:00,44.48,44.53,44.44,44.47,91700.0,28.6607,28.6929,28.6349,28.6542,91700.0
2015-05-05 12:30:00,44.48,44.53,44.43,44.44,66300.0,28.6607,28.6929,28.6285,28.6349,66300.0
2015-05-05 12:40:00,44.44,44.44,44.32,44.35,313000.0,28.6349,28.6349,28.5576,28.5769,313000.0
2015-05-05 12:50:00,44.35,44.37,44.33,44.34,64200.0,28.5769,28.5898,28.564,28.5705,64200.0
2015-05-05 13:00:00,44.33,44.34,44.26,44.26,89200.0,28.564,28.5705,28.5189,28.5189,89200.0
2015-05-05 13:10:00,44.26,44.26,44.21,44.22,160400.0,28.5189,28.5189,28.4867,28.4931,160400.0
2015-05-05 13:20:00,44.23,44.29,44.18,44.29,128500.0,28.4996,28.5382,28.4674,28.5382,128500.0
2015-05-05 13:30:00,44.29,44.4,44.27,44.37,77300.0,28.5382,28.6091,28.5254,28.5898,77300.0
2015-05-05 13:40:00,44.36,44.42,44.33,44.33,95400.0,28.5833,28.622,28.564,28.564,95400.0
2015-05-05 13:50:00,44.33,44.36,44.29,44.34,67800.0,28.564,28.5833,28.5382,28.5705,67800.0
2015-05-05 14:00:00,44.34,44.34,44.29,44.31,95800.0,28.5705,28.5705,28.5382,28.5511,95800.0
2015-05-05 14:10:00,44.31,44.34,44.27,44.29,80100.0,28.5511,28.5705,28.5254,28.5382,80100.0
2015-05-05 14:20:00,44.29,44.3,44.21,44.24,84700.0,28.5382,28.5447,28.4867,28.506,84700.0
2015-05-05 14:30:00,44.25,44.3,44.23,44.29,55700.0,28.5125,28.5447,28.4996,28.5382,55700.0
2015-05-05 14:40:00,44.29,44.29,44.25,44.25,64400.0,28.5382,28.5382,28.5125,28.5125,64400.0
2015-05-05 14:50:00,44.26,44.28,44.24,44.26,113000.0,28.5189,28.5318,28.506,28.5189,113000.0
2015-05-05 15:00:00,44.26,44.29,44.23,44.23,229600.0,28.5189,28.5382,28.4996,28.4996,229600.0
2015-05-05 15:10:00,44.23,44.3,44.23,44.3,180100.0,28.4996,28.5447,28.4996,28.5447,180100.0
2015-05-05 15:20:00,44.3,44.37,44.28,44.35,169500.0,28.5447,28.5898,28.5318,28.5769,169500.0
2015-05-05 15:30:00,44.34,44.44,44.33,44.43,249500.0,28.5705,28.6349,28.564,28.6285,249500.0
2015-05-05 15:40:00,44.42,44.43,44.31,44.31,223600.0,28.622,28.6285,28.5511,28.5511,223600.0
2015-05-05 15:50:00,44.31,44.32,44.25,44.27,376300.0,28.5511,28.5576,28.5125,28.5254,376300.0
2015-05-06 09:30:00,44.33,44.5,44.21,44.26,204200.0,28.564,28.6736,28.4867,28.5189,204200.0
2015-05-06 09:40:00,44.26,44.32,44.16,44.16,182200.0,28.5189,28.5576,28.4545,28.4545,182200.0
2015-05-06 09:50:00,44.16,44.2,44.1,44.19,209200.0,28.4545,28.4803,28.4158,28.4738,209200.0
2015-05-06 10:00:00,44.2,44.24,44.1,44.11,206600.0,28.4803,28.506,28.4158,28.4223,206600.0
2015-05-06 10:10:00,44.11,44.15,44.08,44.14,105700.0,28.4223,28.448,28.4029,28.4416,105700.0
2015-05-06 10:20:00,44.13,44.19,44.11,44.14,91500.0,28.4351,28.4738,28.4223,28.4416,91500.0
2015-05-06 10:30:00,44.14,44.15,44.07,44.09,122800.0,28.4416,28.448,28.3965,28.4094,122800.0
2015-05-06 10:40:00,44.09,44.14,44.09,44.11,101200.0,28.4094,28.4416,28.4094,28.4223,101200.0
2015-05-06 10:50:00,44.1,44.11,44.05,44.06,184400.0,28.4158,28.4223,28.3836,28.39,184400.0
2015-05-06 11:00:00,44.06,44.08,44.02,44.04,113900.0,28.39,28.4029,28.3643,28.3772,113900.0
2015-05-06 11:10:00,44.04,44.06,44.01,44.04,116300.0,28.3772,28.39,28.3578,28.3772,116300.0
2015-05-06 11:20:00,44.04,44.05,43.98,44.04,180000.0,28.3772,28.3836,28.3385,28.3772,180000.0
2015-05-06 11:30:00,44.04,44.13,44.04,44.1,106000.0,28.3772,28.4351,28.3772,28.4158,106000.0
2015-05-06 11:40:00,44.09,44.11,44.07,44.08,106700.0,28.4094,28.4223,28.3965,28.4029,106700.0
2015-05-06 11:50:00,44.08,44.12,44.04,44.06,73400.0,28.4029,28.4287,28.3772,28.39,73400.0
2015-05-06 12:00:00,44.06,44.07,44.03,44.06,93200.0,28.39,28.3965,28.3707,28.39,93200.0
2015-05-06 12:10:00,44.06,44.06,44.01,44.02,67200.0,28.39,28.39,28.3578,28.3643,67200.0
2015-05-06 12:20:00,44.02,44.02,43.95,43.97,90900.0,28.3643,28.3643,28.3192,28.3321,90900.0
2015-05-06 12:30:00,43.97,43.98,43.95,43.96,75100.0,28.3321,28.3385,28.3192,28.3256,75100.0
2015-05-06 12:40:00,43.97,43.98,43.94,43.97,91900.0,28.3321,28.3385,28.3127,28.3321,91900.0
2015-05-06 12:50:00,43.97,43.97,43.91,43.91,83300.0,28.3321,28.3321,28.2934,28.2934,83300.0
2015-05-06 13:00:00,43.91,43.95,43.9,43.93,129300.0,28.2934,28.3192,28.2869,28.3063,129300.0
2015-05-06 13:10:00,43.93,43.97,43.92,43.97,57900.0,28.3063,28.3321,28.2998,28.3321,57900.0
2015-05-06 13:20:00,43.97,43.98,43.95,43.97,125200.0,28.3321,28.3385,28.3192,28.3321,125200.0
2015-05-06 13:30:00,43.96,43.97,43.88,43.93,200200.0,28.3256,28.3321,28.2741,28.3063,200200.0
2015-05-06 13:40:00,43.93,43.93,43.85,43.86,96400.0,28.3063,28.3063,28.2547,28.2612,96400.0
2015-05-06 13:50:00,43.86,43.86,43.81,43.83,123000.0,28.2612,28.2612,28.229,28.2418,123000.0
2015-05-06 14:00:00,43.83,43.89,43.81,43.89,108500.0,28.2418,28.2805,28.229,28.2805,108500.0
2015-05-06 14:10:00,43.89,43.91,43.86,43.9,72600.0,28.2805,28.2934,28.2612,28.2869,72600.0
2015-05-06 14:20:00,43.9,43.91,43.88,43.9,161400.0,28.2869,28.2934,28.2741,28.2869,161400.0
2015-05-06 14:30:00,43.89,43.9,43.8,43.82,111400.0,28.2805,28.2869,28.2225,28.2354,111400.0
2015-05-06 14:40:00,43.82,43.85,43.77,43.84,150100.0,28.2354,28.2547,28.2032,28.2483,150100.0
2015-05-06 14:50:00,43.84,43.85,43.81,43.83,102600.0,28.2483,28.2547,28.229,28.2418,102600.0
2015-05-06 15:00:00,43.82,43.97,43.81,43.96,143900.0,28.2354,28.3321,28.229,28.3256,143900.0
2015-05-06 15:10:00,43.97,43.97,43.89,43.89,171600.0,28.3321,28.3321,28.2805,28.2805,171600.0
2015-05-06 15:20:00,43.89,44.0,43.88,44.0,189900.0,28.2805,28.3514,28.2741,28.3514,189900.0
2015-05-06 15:30:00,44.0,44.03,43.96,44.0,222200.0,28.3514,28.3707,28.3256,28.3514,222200.0
2015-05-06 15:40:00,44.01,44.03,43.97,44.01,220600.0,28.3578,28.3707,28.3321,28.3578,220600.0
2015-05-06 15:50:00,44.02,44.1,44.01,44.1,554500.0,28.3643,28.4158,28.3578,28.4158,554500.0
2015-05-07 09:30:00,44.22,44.38,44.06,44.2,208200.0,28.4931,28.5962,28.39,28.4803,208200.0
2015-05-07 09:40:00,44.21,44.24,44.09,44.12,111800.0,28.4867,28.506,28.4094,28.4287,111800.0
2015-05-07 09:50:00,44.12,44.17,44.09,44.16,347600.0,28.4287,28.4609,28.4094,28.4545,347600.0
2015-05-07 10:00:00,44.17,44.27,44.16,44.19,142400.0,28.4609,28.5254,28.4545,28.4738,142400.0
2015-05-07 10:10:00,44.2,44.24,44.18,44.23,115500.0,28.4803,28.506,28.4674,28.4996,115500.0
2015-05-07 10:20:00,44.23,44.28,44.19,44.23,171900.0,28.4996,28.5318,28.4738,28.4996,171900.0
2015-05-07 10:30:00,44.22,44.31,44.19,44.29,172300.0,28.4931,28.5511,28.4738,28.5382,172300.0
2015-05-07 10:40:00,44.29,44.42,44.28,44.38,139600.0,28.5382,28.622,28.5318,28.5962,139600.0
2015-05-07 10:50:00,44.38,44.52,44.37,44.5,220900.0,28.5962,28.6864,28.5898,28.6736,220900.0
2015-05-07 11:00:00,44.5,44.56,44.46,44.53,133900.0,28.6736,28.7122,28.6478,28.6929,133900.0
2015-05-07 11:10:00,44.51,44.56,44.48,44.49,126400.0,28.68,28.7122,28.6607,28.6671,126400.0
2015-05-07 11:20:00,44.49,44.56,44.43,44.54,126100.0,28.6671,28.7122,28.6285,28.6993,126100.0
2015-05-07 11:30:00,44.53,44.54,44.36,44.39,91500.0,28.6929,28.6993,28.5833,28.6027,91500.0
2015-05-07 11:40:00,44.38,44.44,44.33,44.36,83000.0,28.5962,28.6349,28.564,28.5833,83000.0
2015-05-07 11:50:00,44.35,44.43,44.34,44.4,78300.0,28.5769,28.6285,28.5705,28.6091,78300.0
2015-05-07 12:00:00,44.41,44.43,44.39,44.42,45900.0,28.6156,28.6285,28.6027,28.622,45900.0
2015-05-07 12:10:00,44.43,44.52,44.43,44.51,77200.0,28.6285,28.6864,28.6285,28.68,77200.0
2015-05-07 12:20:00,44.5,44.54,44.47,44.51,63700.0,28.6736,28.6993,28.6542,28.68,63700.0
2015-05-07 12:30:00,44.51,44.52,44.45,44.47,52900.0,28.68,28.6864,28.6413,28.6542,52900.0
2015-05-07 12:40:00,44.48,44.53,44.44,44.44,63600.0,28.6607,28.6929,28.6349,28.6349,63600.0
2015-05-07 12:50:00,44.44,44.46,44.38,44.44,44100.0,28.6349,28.6478,28.5962,28.6349,44100.0
2015-05-07 13:00:00,44.44,44.46,44.39,44.45,46300.0,28.6349,28.6478,28.6027,28.6413,46300.0
2015-05-07 13:10:00,44.45,44.46,44.43,44.43,98700.0,28.6413,28.6478,28.6285,28.6285,98700.0
2015-05-07 13:20:00,44.44,44.44,44.4,44.44,92900.0,28.6349,28.6349,28.6091,28.6349,92900.0
2015-05-07 13:30:00,44.44,44.46,44.42,44.45,71600.0,28.6349,28.6478,28.622,28.6413,71600.0
2015-05-07 13:40:00,44.45,44.47,44.43,44.45,33300.0,28.6413,28.6542,28.6285,28.6413,33300.0
2015-05-07 13:50:00,44.45,44.45,44.39,44.39,68800.0,28.6413,28.6413,28.6027,28.6027,68800.0
2015-05-07 14:00:00,44.39,44.41,44.37,44.38,88900.0,28.6027,28.6156,28.5898,28.5962,88900.0
2015-05-07 14:10:00,44.37,44.4,44.37,44.37,36400.0,28.5898,28.6091,28.5898,28.5898,36400.0
2015-05-07 14:20:00,44.37,44.39,44.33,44.34,72100.0,28.5898,28.6027,28.564,28.5705,72100.0
2015-05-07 14:30:00,44.34,44.34,44.24,44.28,130800.0,28.5705,28.5705,28.506,28.5318,130800.0
2015-05-07 14:40:00,44.28,44.31,44.24,44.28,75900.0,28.5318,28.5511,28.506,28.5318,75900.0
2015-05-07 14:50:00,44.29,44.31,44.25,44.3,62200.0,28.5382,28.5511,28.5125,28.5447,62200.0
2015-05-07 15:00:00,44.3,44.37,44.3,44.34,58800.0,28.5447,28.5898,28.5447,28.5705,58800.0
2015-05-07 15:10:00,44.35,44.36,44.25,44.3,102100.0,28.5769,28.5833,28.5125,28.5447,102100.0
2015-05-07 15:20:00,44.29,44.3,44.21,44.21,114100.0,28.5382,28.5447,28.4867,28.4867,114100.0
2015-05-07 15:30:00,44.21,44.24,44.2,44.22,124200.0,28.4867,28.506,28.4803,28.4931,124200.0
2015-05-07 15:40:00,44.23,44.26,44.21,44.25,183800.0,28.4996,28.5189,28.4867,28.5125,183800.0
2015-05-07 15:50:00,44.25,44.26,44.22,44.23,345100.0,28.5125,28.5189,28.4931,28.4996,345100.0
2015-05-08 09:30:00,44.64,44.72,44.3,44.33,369500.0,28.7638,28.8153,28.5447,28.564,369500.0
2015-05-08 09:40:00,44.32,44.39,44.1,44.17,454900.0,28.5576,28.6027,28.4158,28.4609,454900.0
2015-05-08 09:50:00,44.16,44.21,44.09,44.1,220500.0,28.4545,28.4867,28.4094,28.4158,220500.0
2015-05-08 10:00:00,44.09,44.22,44.08,44.16,248200.0,28.4094,28.4931,28.4029,28.4545,248200.0
2015-05-08 10:10:00,44.17,44.17,44.08,44.11,178500.0,28.4609,28.4609,28.4029,28.4223,178500.0
2015-05-08 10:20:00,44.11,44.13,44.08,44.12,225300.0,28.4223,28.4351,28.4029,28.4287,225300.0
2015-05-08 10:30:00,44.12,44.18,44.11,44.16,226600.0,28.4287,28.4674,28.4223,28.4545,226600.0
2015-05-08 10:40:00,44.16,44.16,44.07,44.08,700400.0,28.4545,28.4545,28.3965,28.4029,700400.0
2015-05-08 10:50:00,44.08,44.11,44.05,44.07,105500.0,28.4029,28.4223,28.3836,28.3965,105500.0
2015-05-08 11:00:00,44.07,44.11,44.06,44.07,111500.0,28.3965,28.4223,28.39,28.3965,111500.0
2015-05-08 11:10:00,44.08,44.09,44.04,44.05,196900.0,28.4029,28.4094,28.3772,28.3836,196900.0
2015-05-08 11:20:00,44.05,44.06,44.03,44.05,137700.0,28.3836,28.39,28.3707,28.3836,137700.0
2015-05-08 11:30:00,44.05,44.07,44.04,44.07,220900.0,28.3836,28.3965,28.3772,28.3965,220900.0
2015-05-08 11:40:00,44.07,44.08,44.05,44.08,128200.0,28.3965,28.4029,28.3836,28.4029,128200.0
2015-05-08 11:50:00,44.08,44.09,44.03,44.03,125500.0,28.4029,28.4094,28.3707,28.3707,125500.0
2015-05-08 12:00:00,44.04,44.05,44.02,44.04,119400.0,28.3772,28.3836,28.3643,28.3772,119400.0
2015-05-08 12:10:00,44.04,44.04,43.97,43.99,162100.0,28.3772,28.3772,28.3321,28.3449,162100.0
2015-05-08 12:20:00,43.98,44.0,43.95,43.99,96300.0,28.3385,28.3514,28.3192,28.3449,96300.0
2015-05-08 12:30:00,43.98,44.01,43.98,44.01,56800.0,28.3385,28.3578,28.3385,28.3578,56800.0
2015-05-08 12:40:00,44.01,44.02,43.96,43.96,65500.0,28.3578,28.3643,28.3256,28.3256,65500.0
2015-05-08 12:50:00,43.96,43.97,43.94,43.95,120700.0,28.3256,28.3321,28.3127,28.3192,120700.0
2015-05-08 13:00:00,43.95,44.0,43.95,44.0,86700.0,28.3192,28.3514,28.3192,28.3514,86700.0
2015-05-08 13:10:00,44.0,44.04,43.99,44.01,68700.0,28.3514,28.3772,28.3449,28.3578,68700.0
2015-05-08 13:20:00,44.01,44.01,43.9,43.91,126100.0,28.3578,28.3578,28.2869,28.2934,126100.0
2015-05-08 13:30:00,43.9,43.93,43.88,43.88,298100.0,28.2869,28.3063,28.2741,28.2741,298100.0
2015-05-08 13:40:00,43.88,43.88,43.76,43.79,215200.0,28.2741,28.2741,28.1967,28.2161,215200.0
2015-05-08 13:50:00,43.78,43.83,43.78,43.81,174600.0,28.2096,28.2418,28.2096,28.229,174600.0
2015-05-08 14:00:00,43.82,43.87,43.81,43.85,111700.0,28.2354,28.2676,28.229,28.2547,111700.0
2015-05-08 14:10:00,43.84,43.9,43.83,43.9,108200.0,28.2483,28.2869,28.2418,28.2869,108200.0
2015-05-08 14:20:00,43.9,43.92,43.86,43.91,152800.0,28.2869,28.2998,28.2612,28.2934,152800.0
2015-05-08 14:30:00,43.91,43.93,43.88,43.92,235000.0,28.2934,28.3063,28.2741,28.2998,235000.0
2015-05-08 14:40:00,43.93,43.98,43.9,43.97,145500.0,28.3063,28.3385,28.2869,28.3321,145500.0
2015-05-08 14:50:00,43.97,44.03,43.95,44.03,103600.0,28.3321,28.3707,28.3192,28.3707,103600.0
2015-05-08 15:00:00,44.03,44.07,44.02,44.07,112100.0,28.3707,28.3965,28.3643,28.3965,112100.0
2015-05-08 15:10:00,44.07,44.09,44.05,44.06,108400.0,28.3965,28.4094,28.3836,28.39,108400.0
2015-05-08 15:20:00,44.07,44.07,43.98,44.0,123100.0,28.3965,28.3965,28.3385,28.3514,123100.0
2015-05-08 15:30:00,44.0,44.08,43.99,44.08,129800.0,28.3514,28.4029,28.3449,28.4029,129800.0
2015-05-08 15:40:00,44.08,44.13,44.07,44.13,184500.0,28.4029,28.4351,28.3965,28.4351,184500.0
2015-05-08 15:50:00,44.12,44.15,44.1,44.15,442100.0,28.4287,28.448,28.4158,28.448,442100.0
2015-05-11 09:30:00,44.15,44.15,43.98,44.04,392500.0,28.448,28.448,28.3385,28.3772,392500.0
2015-05-11 09:40:00,44.04,44.23,44.03,44.15,277800.0,28.3772,28.4996,28.3707,28.448,277800.0
2015-05-11 09:50:00,44.14,44.18,44.05,44.18,151000.0,28.4416,28.4674,28.3836,28.4674,151000.0
2015-05-11 10:00:00,44.19,44.2,44.15,44.19,173000.0,28.4738,28.4803,28.448,28.4738,173000.0
2015-05-11 10:10:00,44.19,44.19,44.12,44.12,298700.0,28.4738,28.4738,28.4287,28.4287,298700.0
2015-05-11 10:20:00,44.12,44.15,44.06,44.08,254500.0,28.4287,28.448,28.39,28.4029,254500.0
2015-05-11 10:30:00,44.07,44.1,43.99,44.05,284200.0,28.3965,28.4158,28.3449,28.3836,284200.0
2015-05-11 10:40:00,44.05,44.2,44.05,44.14,259200.0,28.3836,28.4803,28.3836,28.4416,259200.0
2015-05-11 10:50:00,44.14,44.29,44.13,44.21,182100.0,28.4416,28.5382,28.4351,28.4867,182100.0
2015-05-11 11:00:00,44.2,44.2,44.08,44.12,147100.0,28.4803,28.4803,28.4029,28.4287,147100.0
2015-05-11 11:10:00,44.12,44.17,44.04,44.05,100400.0,28.4287,28.4609,28.3772,28.3836,100400.0
2015-05-11 11:20:00,44.05,44.06,43.95,43.97,161700.0,28.3836,28.39,28.3192,28.3321,161700.0
2015-05-11 11:30:00,43.98,43.98,43.89,43.94,105400.0,28.3385,28.3385,28.2805,28.3127,105400.0
2015-05-11 11:40:00,43.95,43.95,43.88,43.9,150800.0,28.3192,28.3192,28.2741,28.2869,150800.0
2015-05-11 11:50:00,43.91,43.96,43.9,43.94,105100.0,28.2934,28.3256,28.2869,28.3127,105100.0
2015-05-11 12:00:00,43.94,43.96,43.86,43.86,123900.0,28.3127,28.3256,28.2612,28.2612,123900.0
2015-05-11 12:10:00,43.86,43.9,43.84,43.87,105700.0,28.2612,28.2869,28.2483,28.2676,105700.0
2015-05-11 12:20:00,43.87,43.87,43.8,43.8,102000.0,28.2676,28.2676,28.2225,28.2225,102000.0
2015-05-11 12:30:00,43.8,43.81,43.75,43.78,108700.0,28.2225,28.229,28.1903,28.2096,108700.0
2015-05-11 12:40:00,43.78,43.82,43.76,43.78,95400.0,28.2096,28.2354,28.1967,28.2096,95400.0
2015-05-11 12:50:00,43.78,43.81,43.77,43.77,57900.0,28.2096,28.229,28.2032,28.2032,57900.0
2015-05-11 13:00:00,43.77,43.81,43.75,43.77,157300.0,28.2032,28.229,28.1903,28.2032,157300.0
2015-05-11 13:10:00,43.78,43.84,43.75,43.78,300700.0,28.2096,28.2483,28.1903,28.2096,300700.0
2015-05-11 13:20:00,43.78,43.8,43.73,43.75,163200.0,28.2096,28.2225,28.1774,28.1903,163200.0
2015-05-11 13:30:00,43.75,43.78,43.73,43.77,71200.0,28.1903,28.2096,28.1774,28.2032,71200.0
2015-05-11 13:40:00,43.77,43.81,43.77,43.81,49100.0,28.2032,28.229,28.2032,28.229,49100.0
2015-05-11 13:50:00,43.8,43.82,43.77,43.8,90400.0,28.2225,28.2354,28.2032,28.2225,90400.0
2015-05-11 14:00:00,43.8,43.82,43.75,43.77,52300.0,28.2225,28.2354,28.1903,28.2032,52300.0
2015-05-11 14:10:00,43.76,43.78,43.72,43.74,81900.0,28.1967,28.2096,28.171,28.1838,81900.0
2015-05-11 14:20:00,43.74,43.74,43.65,43.74,229600.0,28.1838,28.1838,28.1259,28.1838,229600.0
2015-05-11 14:30:00,43.74,43.76,43.64,43.65,264700.0,28.1838,28.1967,28.1194,28.1259,264700.0
2015-05-11 14:40:00,43.64,43.66,43.55,43.57,311300.0,28.1194,28.1323,28.0614,28.0743,311300.0
2015-05-11 14:50:00,43.56,43.61,43.54,43.61,229100.0,28.0679,28.1001,28.055,28.1001,229100.0
2015-05-11 15:00:00,43.6,43.62,43.6,43.61,177200.0,28.0936,28.1065,28.0936,28.1001,177200.0
2015-05-11 15:10:00,43.6,43.7,43.6,43.7,207300.0,28.0936,28.1581,28.0936,28.1581,207300.0
2015-05-11 15:20:00,43.7,43.71,43.64,43.65,181800.0,28.1581,28.1645,28.1194,28.1259,181800.0
2015-05-11 15:30:00,43.64,43.65,43.51,43.55,240500.0,28.1194,28.1259,28.0356,28.0614,240500.0
2015-05-11 15:40:00,43.55,43.63,43.54,43.58,284100.0,28.0614,28.113,28.055,28.0808,284100.0
2015-05-11 15:50:00,43.58,43.6,43.54,43.59,611800.0,28.0808,28.0936,28.055,28.0872,611800.0
2015-05-12 09:30:00,43.5,43.54,43.31,43.42,325400.0,28.0292,28.055,27.9068,27.9777,325400.0
2015-05-12 09:40:00,43.42,43.42,43.26,43.33,195800.0,27.9777,27.9777,27.8746,27.9197,195800.0
2015-05-12 09:50:00,43.33,43.38,43.15,43.16,398700.0,27.9197,27.9519,27.8037,27.8101,398700.0
2015-05-12 10:00:00,43.16,43.26,43.14,43.25,508400.0,27.8101,27.8746,27.7972,27.8681,508400.0
2015-05-12 10:10:00,43.25,43.3,43.11,43.25,294600.0,27.8681,27.9003,27.7779,27.8681,294600.0
2015-05-12 10:20:00,43.25,43.27,43.19,43.19,205700.0,27.8681,27.881,27.8295,27.8295,205700.0
2015-05-12 10:30:00,43.19,43.42,43.18,43.42,249200.0,27.8295,27.9777,27.823,27.9777,249200.0
2015-05-12 10:40:00,43.41,43.44,43.29,43.44,323600.0,27.9712,27.9905,27.8939,27.9905,323600.0
2015-05-12 10:50:00,43.45,43.47,43.28,43.31,132600.0,27.997,28.0099,27.8874,27.9068,132600.0
2015-05-12 11:00:00,43.31,43.43,43.31,43.4,156500.0,27.9068,27.9841,27.9068,27.9648,156500.0
2015-05-12 11:10:00,43.41,43.42,43.25,43.3,181500.0,27.9712,27.9777,27.8681,27.9003,181500.0
2015-05-12 11:20:00,43.3,43.31,43.2,43.2,113800.0,27.9003,27.9068,27.8359,27.8359,113800.0
2015-05-12 11:30:00,43.2,43.23,43.16,43.21,124200.0,27.8359,27.8552,27.8101,27.8423,124200.0
2015-05-12 11:40:00,43.22,43.33,43.19,43.33,117800.0,27.8488,27.9197,27.8295,27.9197,117800.0
2015-05-12 11:50:00,43.33,43.38,43.32,43.33,168100.0,27.9197,27.9519,27.9132,27.9197,168100.0
2015-05-12 12:00:00,43.33,43.33,43.25,43.27,170300.0,27.9197,27.9197,27.8681,27.881,170300.0
2015-05-12 12:10:00,43.26,43.37,43.24,43.37,190200.0,27.8746,27.9454,27.8617,27.9454,190200.0
2015-05-12 12:20:00,43.37,43.37,43.31,43.33,114300.0,27.9454,27.9454,27.9068,27.9197,114300.0
2015-05-12 12:30:00,43.34,43.35,43.28,43.34,109400.0,27.9261,27.9326,27.8874,27.9261,109400.0
2015-05-12 12:40:00,43.34,43.36,43.3,43.32,86000.0,27.9261,27.939,27.9003,27.9132,86000.0
2015-05-12 12:50:00,43.33,43.42,43.31,43.42,138600.0,27.9197,27.9777,27.9068,27.9777,138600.0
2015-05-12 13:00:00,43.42,43.42,43.35,43.41,98200.0,27.9777,27.9777,27.9326,27.9712,98200.0
2015-05-12 13:10:00,43.4,43.5,43.4,43.44,106200.0,27.9648,28.0292,27.9648,27.9905,106200.0
2015-05-12 13:20:00,43.44,43.51,43.44,43.48,116900.0,27.9905,28.0356,27.9905,28.0163,116900.0
2015-05-12 13:30:00,43.48,43.49,43.39,43.41,100300.0,28.0163,28.0228,27.9583,27.9712,100300.0
2015-05-12 13:40:00,43.42,43.48,43.42,43.45,91200.0,27.9777,28.0163,27.9777,27.997,91200.0
2015-05-12 13:50:00,43.45,43.47,43.37,43.37,90100.0,27.997,28.0099,27.9454,27.9454,90100.0
2015-05-12 14:00:00,43.37,43.43,43.37,43.4,73900.0,27.9454,27.9841,27.9454,27.9648,73900.0
2015-05-12 14:10:00,43.4,43.41,43.34,43.4,132100.0,27.9648,27.9712,27.9261,27.9648,132100.0
2015-05-12 14:20:00,43.4,43.48,43.37,43.47,84600.0,27.9648,28.0163,27.9454,28.0099,84600.0
2015-05-12 14:30:00,43.48,43.5,43.39,43.4,111700.0,28.0163,28.0292,27.9583,27.9648,111700.0
2015-05-12 14:40:00,43.4,43.43,43.38,43.43,96200.0,27.9648,27.9841,27.9519,27.9841,96200.0
2015-05-12 14:50:00,43.43,43.49,43.38,43.41,120600.0,27.9841,28.0228,27.9519,27.9712,120600.0
2015-05-12 15:00:00,43.41,43.43,43.38,43.38,95600.0,27.9712,27.9841,27.9519,27.9519,95600.0
2015-05-12 15:10:00,43.38,43.45,43.36,43.44,92600.0,27.9519,27.997,27.939,27.9905,92600.0
2015-05-12 15:20:00,43.44,43.5,43.43,43.48,121400.0,27.9905,28.0292,27.9841,28.0163,121400.0
2015-05-12 15:30:00,43.48,43.52,43.43,43.5,175200.0,28.0163,28.0421,27.9841,28.0292,175200.0
2015-05-12 15:40:00,43.5,43.5,43.45,43.46,143800.0,28.0292,28.0292,27.997,28.0034,143800.0
2015-05-12 15:50:00,43.47,43.51,43.45,43.46,403800.0,28.0099,28.0356,27.997,28.0034,403800.0
2015-05-13 09:30:00,43.63,43.74,43.56,43.64,225300.0,28.113,28.1838,28.0679,28.1194,225300.0
2015-05-13 09:40:00,43.65,43.67,43.47,43.52,125000.0,28.1259,28.1387,28.0099,28.0421,125000.0
2015-05-13 09:50:00,43.52,43.57,43.48,43.5,149700.0,28.0421,28.0743,28.0163,28.0292,149700.0
2015-05-13 10:00:00,43.5,43.63,43.47,43.61,175600.0,28.0292,28.113,28.0099,28.1001,175600.0
2015-05-13 10:10:00,43.6,43.64,43.55,43.58,167800.0,28.0936,28.1194,28.0614,28.0808,167800.0
2015-05-13 10:20:00,43.58,43.65,43.55,43.55,122000.0,28.0808,28.1259,28.0614,28.0614,122000.0
2015-05-13 10:30:00,43.56,43.57,43.48,43.5,172500.0,28.0679,28.0743,28.0163,28.0292,172500.0
2015-05-13 10:40:00,43.5,43.54,43.43,43.44,152500.0,28.0292,28.055,27.9841,27.9905,152500.0
2015-05-13 10:50:00,43.44,43.47,43.41,43.43,127100.0,27.9905,28.0099,27.9712,27.9841,127100.0
2015-05-13 11:00:00,43.42,43.49,43.42,43.48,183300.0,27.9777,28.0228,27.9777,28.0163,183300.0
2015-05-13 11:10:00,43.49,43.54,43.46,43.48,211300.0,28.0228,28.055,28.0034,28.0163,211300.0
2015-05-13 11:20:00,43.47,43.47,43.39,43.4,124500.0,28.0099,28.0099,27.9583,27.9648,124500.0
2015-05-13 11:30:00,43.4,43.47,43.36,43.45,104600.0,27.9648,28.0099,27.939,27.997,104600.0
2015-05-13 11:40:00,43.46,43.51,43.45,43.46,91300.0,28.0034,28.0356,27.997,28.0034,91300.0
2015-05-13 11:50:00,43.46,43.48,43.42,43.45,84300.0,28.0034,28.0163,27.9777,27.997,84300.0
2015-05-13 12:00:00,43.44,43.51,43.44,43.48,167000.0,27.9905,28.0356,27.9905,28.0163,167000.0
2015-05-13 12:10:00,43.48,43.53,43.48,43.5,122500.0,28.0163,28.0485,28.0163,28.0292,122500.0
2015-05-13 12:20:00,43.49,43.52,43.43,43.45,92100.0,28.0228,28.0421,27.9841,27.997,92100.0
2015-05-13 12:30:00,43.44,43.49,43.44,43.45,102300.0,27.9905,28.0228,27.9905,27.997,102300.0
2015-05-13 12:40:00,43.46,43.47,43.36,43.38,141600.0,28.0034,28.0099,27.939,27.9519,141600.0
2015-05-13 12:50:00,43.39,43.43,43.39,43.42,79000.0,27.9583,27.9841,27.9583,27.9777,79000.0
2015-05-13 13:00:00,43.41,43.55,43.41,43.52,132300.0,27.9712,28.0614,27.9712,28.0421,132300.0
2015-05-13 13:10:00,43.52,43.53,43.47,43.48,46100.0,28.0421,28.0485,28.0099,28.0163,46100.0
2015-05-13 13:20:00,43.46,43.48,43.37,43.37,67900.0,28.0034,28.0163,27.9454,27.9454,67900.0
2015-05-13 13:30:00,43.37,43.38,43.35,43.36,80300.0,27.9454,27.9519,27.9326,27.939,80300.0
2015-05-13 13:40:00,43.36,43.42,43.36,43.37,52200.0,27.939,27.9777,27.939,27.9454,52200.0
2015-05-13 13:50:00,43.38,43.38,43.33,43.35,117300.0,27.9519,27.9519,27.9197,27.9326,117300.0
2015-05-13 14:00:00,43.35,43.37,43.3,43.32,126800.0,27.9326,27.9454,27.9003,27.9132,126800.0
2015-05-13 14:10:00,43.33,43.38,43.32,43.36,64200.0,27.9197,27.9519,27.9132,27.939,64200.0
2015-05-13 14:20:00,43.35,43.38,43.33,43.34,66900.0,27.9326,27.9519,27.9197,27.9261,66900.0
2015-05-13 14:30:00,43.34,43.41,43.34,43.36,101800.0,27.9261,27.9712,27.9261,27.939,101800.0
2015-05-13 14:40:00,43.36,43.37,43.32,43.35,116900.0,27.939,27.9454,27.9132,27.9326,116900.0
2015-05-13 14:50:00,43.34,43.35,43.28,43.3,129100.0,27.9261,27.9326,27.8874,27.9003,129100.0
2015-05-13 15:00:00,43.29,43.36,43.29,43.33,104300.0,27.8939,27.939,27.8939,27.9197,104300.0
2015-05-13 15:10:00,43.33,43.34,43.29,43.3,139700.0,27.9197,27.9261,27.8939,27.9003,139700.0
2015-05-13 15:20:00,43.31,43.35,43.3,43.32,138500.0,27.9068,27.9326,27.9003,27.9132,138500.0
2015-05-13 15:30:00,43.32,43.34,43.28,43.28,245600.0,27.9132,27.9261,27.8874,27.8874,245600.0
2015-05-13 15:40:00,43.29,43.33,43.27,43.31,288100.0,27.8939,27.9197,27.881,27.9068,288100.0
2015-05-13 15:50:00,43.32,43.4,43.31,43.39,443100.0,27.9132,27.9648,27.9068,27.9583,443100.0
2015-05-14 09:30:00,42.95,43.21,42.95,43.02,329300.0,28.0225,28.1921,28.0225,28.0682,329300.0
2015-05-14 09:40:00,43.04,43.18,43.04,43.12,104000.0,28.0812,28.1726,28.0812,28.1334,104000.0
2015-05-14 09:50:00,43.13,43.23,43.11,43.23,90400.0,28.14,28.2052,28.1269,28.2052,90400.0
2015-05-14 10:00:00,43.24,43.29,43.15,43.28,209900.0,28.2117,28.2443,28.153,28.2378,209900.0
2015-05-14 10:10:00,43.28,43.35,43.28,43.3,182000.0,28.2378,28.2835,28.2378,28.2509,182000.0
2015-05-14 10:20:00,43.29,43.3,43.21,43.29,138800.0,28.2443,28.2509,28.1921,28.2443,138800.0
2015-05-14 10:30:00,43.29,43.33,43.23,43.33,66800.0,28.2443,28.2704,28.2052,28.2704,66800.0
2015-05-14 10:40:00,43.34,43.4,43.33,43.38,89700.0,28.277,28.3161,28.2704,28.3031,89700.0
2015-05-14 10:50:00,43.38,43.4,43.25,43.27,65600.0,28.3031,28.3161,28.2182,28.2313,65600.0
2015-05-14 11:00:00,43.27,43.27,43.19,43.21,66100.0,28.2313,28.2313,28.1791,28.1921,66100.0
2015-05-14 11:10:00,43.2,43.22,43.13,43.13,76900.0,28.1856,28.1987,28.14,28.14,76900.0
2015-05-14 11:20:00,43.13,43.18,43.11,43.15,50300.0,28.14,28.1726,28.1269,28.153,50300.0
2015-05-14 11:30:00,43.16,43.21,43.12,43.14,107900.0,28.1595,28.1921,28.1334,28.1465,107900.0
2015-05-14 11:40:00,43.14,43.2,43.12,43.18,47000.0,28.1465,28.1856,28.1334,28.1726,47000.0
2015-05-14 11:50:00,43.18,43.25,43.17,43.21,47400.0,28.1726,28.2182,28.166,28.1921,47400.0
2015-05-14 12:00:00,43.21,43.29,43.21,43.25,46300.0,28.1921,28.2443,28.1921,28.2182,46300.0
2015-05-14 12:10:00,43.25,43.26,43.17,43.17,67000.0,28.2182,28.2248,28.166,28.166,67000.0
2015-05-14 12:20:00,43.17,43.2,43.14,43.17,42100.0,28.166,28.1856,28.1465,28.166,42100.0
2015-05-14 12:30:00,43.18,43.26,43.18,43.22,91100.0,28.1726,28.2248,28.1726,28.1987,91100.0
2015-05-14 12:40:00,43.21,43.28,43.21,43.25,64300.0,28.1921,28.2378,28.1921,28.2182,64300.0
2015-05-14 12:50:00,43.26,43.32,43.25,43.31,39700.0,28.2248,28.2639,28.2182,28.2574,39700.0
2015-05-14 13:00:00,43.31,43.32,43.22,43.22,41800.0,28.2574,28.2639,28.1987,28.1987,41800.0
2015-05-14 13:10:00,43.22,43.22,43.14,43.16,37100.0,28.1987,28.1987,28.1465,28.1595,37100.0
2015-05-14 13:20:00,43.16,43.28,43.16,43.27,80500.0,28.1595,28.2378,28.1595,28.2313,80500.0
2015-05-14 13:30:00,43.27,43.32,43.23,43.23,55400.0,28.2313,28.2639,28.2052,28.2052,55400.0
2015-05-14 13:40:00,43.23,43.3,43.21,43.25,79800.0,28.2052,28.2509,28.1921,28.2182,79800.0
2015-05-14 13:50:00,43.25,43.27,43.2,43.22,53700.0,28.2182,28.2313,28.1856,28.1987,53700.0
2015-05-14 14:00:00,43.21,43.25,43.19,43.22,53400.0,28.1921,28.2182,28.1791,28.1987,53400.0
2015-05-14 14:10:00,43.23,43.28,43.22,43.26,51900.0,28.2052,28.2378,28.1987,28.2248,51900.0
2015-05-14 14:20:00,43.27,43.28,43.22,43.24,53700.0,28.2313,28.2378,28.1987,28.2117,53700.0
2015-05-14 14:30:00,43.24,43.26,43.22,43.22,56400.0,28.2117,28.2248,28.1987,28.1987,56400.0
2015-05-14 14:40:00,43.21,43.25,43.2,43.23,60700.0,28.1921,28.2182,28.1856,28.2052,60700.0
2015-05-14 14:50:00,43.22,43.25,43.2,43.2,72000.0,28.1987,28.2182,28.1856,28.1856,72000.0
2015-05-14 15:00:00,43.21,43.25,43.2,43.24,131300.0,28.1921,28.2182,28.1856,28.2117,131300.0
2015-05-14 15:10:00,43.23,43.27,43.2,43.2,158400.0,28.2052,28.2313,28.1856,28.1856,158400.0
2015-05-14 15:20:00,43.2,43.24,43.18,43.19,178200.0,28.1856,28.2117,28.1726,28.1791,178200.0
2015-05-14 15:30:00,43.19,43.2,43.17,43.19,214900.0,28.1791,28.1856,28.166,28.1791,214900.0
2015-05-14 15:40:00,43.19,43.21,43.15,43.16,240200.0,28.1791,28.1921,28.153,28.1595,240200.0
2015-05-14 15:50:00,43.16,43.19,43.16,43.16,362900.0,28.1595,28.1791,28.1595,28.1595,362900.0
2015-05-15 09:30:00,43.28,43.35,43.21,43.31,355600.0,28.2378,28.2835,28.1921,28.2574,355600.0
2015-05-15 09:40:00,43.32,43.45,43.31,43.33,165500.0,28.2639,28.3487,28.2574,28.2704,165500.0
2015-05-15 09:50:00,43.33,43.35,43.24,43.33,84600.0,28.2704,28.2835,28.2117,28.2704,84600.0
2015-05-15 10:00:00,43.34,43.37,43.3,43.32,113700.0,28.277,28.2965,28.2509,28.2639,113700.0
2015-05-15 10:10:00,43.32,43.46,43.3,43.41,87000.0,28.2639,28.3553,28.2509,28.3226,87000.0
2015-05-15 10:20:00,43.41,43.54,43.38,43.53,122800.0,28.3226,28.4075,28.3031,28.4009,122800.0
2015-05-15 10:30:00,43.53,43.57,43.46,43.49,120600.0,28.4009,28.427,28.3553,28.3748,120600.0
2015-05-15 10:40:00,43.49,43.52,43.44,43.51,57100.0,28.3748,28.3944,28.3422,28.3879,57100.0
2015-05-15 10:50:00,43.5,43.51,43.42,43.45,72700.0,28.3814,28.3879,28.3292,28.3487,72700.0
2015-05-15 11:00:00,43.45,43.47,43.42,43.45,50100.0,28.3487,28.3618,28.3292,28.3487,50100.0
2015-05-15 11:10:00,43.44,43.46,43.41,43.45,78000.0,28.3422,28.3553,28.3226,28.3487,78000.0
2015-05-15 11:20:00,43.45,43.5,43.42,43.48,57100.0,28.3487,28.3814,28.3292,28.3683,57100.0
2015-05-15 11:30:00,43.48,43.5,43.44,43.5,67700.0,28.3683,28.3814,28.3422,28.3814,67700.0
2015-05-15 11:40:00,43.5,43.6,43.5,43.59,113800.0,28.3814,28.4466,28.3814,28.4401,113800.0
2015-05-15 11:50:00,43.59,43.6,43.51,43.52,62300.0,28.4401,28.4466,28.3879,28.3944,62300.0
2015-05-15 12:00:00,43.53,43.55,43.47,43.47,52000.0,28.4009,28.414,28.3618,28.3618,52000.0
2015-05-15 12:10:00,43.47,43.48,43.45,43.45,67700.0,28.3618,28.3683,28.3487,28.3487,67700.0
2015-05-15 12:20:00,43.46,43.49,43.45,43.47,36800.0,28.3553,28.3748,28.3487,28.3618,36800.0
2015-05-15 12:30:00,43.46,43.58,43.45,43.57,78600.0,28.3553,28.4336,28.3487,28.427,78600.0
2015-05-15 12:40:00,43.57,43.6,43.54,43.55,35000.0,28.427,28.4466,28.4075,28.414,35000.0
2015-05-15 12:50:00,43.55,43.61,43.54,43.6,47100.0,28.414,28.4531,28.4075,28.4466,47100.0
2015-05-15 13:00:00,43.6,43.62,43.57,43.58,40900.0,28.4466,28.4596,28.427,28.4336,40900.0
2015-05-15 13:10:00,43.59,43.59,43.51,43.53,60200.0,28.4401,28.4401,28.3879,28.4009,60200.0
2015-05-15 13:20:00,43.53,43.63,43.51,43.61,64500.0,28.4009,28.4662,28.3879,28.4531,64500.0
2015-05-15 13:30:00,43.63,43.73,43.62,43.69,207700.0,28.4662,28.5314,28.4596,28.5053,207700.0
2015-05-15 13:40:00,43.69,43.72,43.66,43.71,95500.0,28.5053,28.5249,28.4857,28.5184,95500.0
2015-05-15 13:50:00,43.71,43.78,43.71,43.73,115300.0,28.5184,28.564,28.5184,28.5314,115300.0
2015-05-15 14:00:00,43.74,43.83,43.73,43.81,107500.0,28.5379,28.5967,28.5314,28.5836,107500.0
2015-05-15 14:10:00,43.82,43.82,43.73,43.73,92000.0,28.5901,28.5901,28.5314,28.5314,92000.0
2015-05-15 14:20:00,43.73,43.74,43.71,43.71,72200.0,28.5314,28.5379,28.5184,28.5184,72200.0
2015-05-15 14:30:00,43.72,43.72,43.71,43.72,41000.0,28.5249,28.5249,28.5184,28.5249,41000.0
2015-05-15 14:40:00,43.71,43.76,43.71,43.74,111900.0,28.5184,28.551,28.5184,28.5379,111900.0
2015-05-15 14:50:00,43.75,43.75,43.7,43.7,69000.0,28.5445,28.5445,28.5118,28.5118,69000.0
2015-05-15 15:00:00,43.7,43.71,43.7,43.7,88900.0,28.5118,28.5184,28.5118,28.5118,88900.0
2015-05-15 15:10:00,43.71,43.72,43.66,43.66,158900.0,28.5184,28.5249,28.4857,28.4857,158900.0
2015-05-15 15:20:00,43.66,43.68,43.61,43.63,99600.0,28.4857,28.4988,28.4531,28.4662,99600.0
2015-05-15 15:30:00,43.63,43.66,43.61,43.63,127000.0,28.4662,28.4857,28.4531,28.4662,127000.0
2015-05-15 15:40:00,43.63,43.64,43.58,43.64,261600.0,28.4662,28.4727,28.4336,28.4727,261600.0
2015-05-15 15:50:00,43.63,43.73,43.63,43.72,476000.0,28.4662,28.5314,28.4662,28.5249,476000.0
2015-05-18 09:30:00,43.52,43.75,43.52,43.7,130300.0,28.3944,28.5445,28.3944,28.5118,130300.0
2015-05-18 09:40:00,43.7,43.72,43.58,43.66,106200.0,28.5118,28.5249,28.4336,28.4857,106200.0
2015-05-18 09:50:00,43.66,43.66,43.49,43.52,215600.0,28.4857,28.4857,28.3748,28.3944,215600.0
2015-05-18 10:00:00,43.53,43.54,43.42,43.48,99100.0,28.4009,28.4075,28.3292,28.3683,99100.0
2015-05-18 10:10:00,43.48,43.53,43.47,43.53,72400.0,28.3683,28.4009,28.3618,28.4009,72400.0
2015-05-18 10:20:00,43.51,43.59,43.48,43.58,68200.0,28.3879,28.4401,28.3683,28.4336,68200.0
2015-05-18 10:30:00,43.59,43.65,43.57,43.62,54900.0,28.4401,28.4792,28.427,28.4596,54900.0
2015-05-18 10:40:00,43.63,43.69,43.61,43.63,73900.0,28.4662,28.5053,28.4531,28.4662,73900.0
2015-05-18 10:50:00,43.63,43.65,43.55,43.56,60000.0,28.4662,28.4792,28.414,28.4205,60000.0
2015-05-18 11:00:00,43.57,43.67,43.57,43.67,70700.0,28.427,28.4923,28.427,28.4923,70700.0
2015-05-18 11:10:00,43.66,43.72,43.66,43.68,94000.0,28.4857,28.5249,28.4857,28.4988,94000.0
2015-05-18 11:20:00,43.67,43.74,43.66,43.68,81200.0,28.4923,28.5379,28.4857,28.4988,81200.0
2015-05-18 11:30:00,43.68,43.71,43.63,43.64,50400.0,28.4988,28.5184,28.4662,28.4727,50400.0
2015-05-18 11:40:00,43.64,43.65,43.57,43.6,72200.0,28.4727,28.4792,28.427,28.4466,72200.0
2015-05-18 11:50:00,43.59,43.61,43.52,43.59,103100.0,28.4401,28.4531,28.3944,28.4401,103100.0
2015-05-18 12:00:00,43.6,43.7,43.59,43.68,85500.0,28.4466,28.5118,28.4401,28.4988,85500.0
2015-05-18 12:10:00,43.68,43.69,43.63,43.68,60700.0,28.4988,28.5053,28.4662,28.4988,60700.0
2015-05-18 12:20:00,43.67,43.73,43.65,43.72,78800.0,28.4923,28.5314,28.4792,28.5249,78800.0
2015-05-18 12:30:00,43.72,43.75,43.68,43.72,59300.0,28.5249,28.5445,28.4988,28.5249,59300.0
2015-05-18 12:40:00,43.72,43.73,43.64,43.65,63400.0,28.5249,28.5314,28.4727,28.4792,63400.0
2015-05-18 12:50:00,43.65,43.66,43.62,43.63,43100.0,28.4792,28.4857,28.4596,28.4662,43100.0
2015-05-18 13:00:00,43.63,43.72,43.63,43.71,45300.0,28.4662,28.5249,28.4662,28.5184,45300.0
2015-05-18 13:10:00,43.72,43.77,43.71,43.73,47700.0,28.5249,28.5575,28.5184,28.5314,47700.0
2015-05-18 13:20:00,43.74,43.78,43.72,43.75,63000.0,28.5379,28.564,28.5249,28.5445,63000.0
2015-05-18 13:30:00,43.75,43.82,43.75,43.77,50000.0,28.5445,28.5901,28.5445,28.5575,50000.0
2015-05-18 13:40:00,43.77,43.78,43.7,43.71,45100.0,28.5575,28.564,28.5118,28.5184,45100.0
2015-05-18 13:50:00,43.71,43.76,43.67,43.74,44800.0,28.5184,28.551,28.4923,28.5379,44800.0
2015-05-18 14:00:00,43.74,43.79,43.7,43.71,48200.0,28.5379,28.5706,28.5118,28.5184,48200.0
2015-05-18 14:10:00,43.7,43.71,43.64,43.65,59400.0,28.5118,28.5184,28.4727,28.4792,59400.0
2015-05-18 14:20:00,43.66,43.72,43.66,43.69,94900.0,28.4857,28.5249,28.4857,28.5053,94900.0
2015-05-18 14:30:00,43.7,43.72,43.67,43.7,55300.0,28.5118,28.5249,28.4923,28.5118,55300.0
2015-05-18 14:40:00,43.7,43.71,43.64,43.65,52200.0,28.5118,28.5184,28.4727,28.4792,52200.0
2015-05-18 14:50:00,43.65,43.71,43.65,43.69,61800.0,28.4792,28.5184,28.4792,28.5053,61800.0
2015-05-18 15:00:00,43.69,43.71,43.66,43.69,62200.0,28.5053,28.5184,28.4857,28.5053,62200.0
2015-05-18 15:10:00,43.69,43.71,43.67,43.7,55700.0,28.5053,28.5184,28.4923,28.5118,55700.0
2015-05-18 15:20:00,43.69,43.74,43.69,43.73,55400.0,28.5053,28.5379,28.5053,28.5314,55400.0
2015-05-18 15:30:00,43.73,43.75,43.67,43.69,90400.0,28.5314,28.5445,28.4923,28.5053,90400.0
2015-05-18 15:40:00,43.69,43.72,43.68,43.69,106500.0,28.5053,28.5249,28.4988,28.5053,106500.0
2015-05-18 15:50:00,43.68,43.69,43.64,43.68,204600.0,28.4988,28.5053,28.4727,28.4988,204600.0
2015-05-19 09:30:00,43.41,43.6,43.4,43.4,203700.0,28.3226,28.4466,28.3161,28.3161,203700.0
2015-05-19 09:40:00,43.41,43.53,43.35,43.5,111800.0,28.3226,28.4009,28.2835,28.3814,111800.0
2015-05-19 09:50:00,43.51,43.6,43.51,43.57,132500.0,28.3879,28.4466,28.3879,28.427,132500.0
2015-05-19 10:00:00,43.57,43.58,43.49,43.55,89300.0,28.427,28.4336,28.3748,28.414,89300.0
2015-05-19 10:10:00,43.55,43.59,43.52,43.58,98100.0,28.414,28.4401,28.3944,28.4336,98100.0
2015-05-19 10:20:00,43.59,43.6,43.5,43.52,69500.0,28.4401,28.4466,28.3814,28.3944,69500.0
2015-05-19 10:30:00,43.53,43.62,43.51,43.61,58600.0,28.4009,28.4596,28.3879,28.4531,58600.0
2015-05-19 10:40:00,43.61,43.68,43.59,43.63,85400.0,28.4531,28.4988,28.4401,28.4662,85400.0
2015-05-19 10:50:00,43.62,43.63,43.56,43.57,76600.0,28.4596,28.4662,28.4205,28.427,76600.0
2015-05-19 11:00:00,43.57,43.58,43.47,43.47,62600.0,28.427,28.4336,28.3618,28.3618,62600.0
2015-05-19 11:10:00,43.47,43.55,43.46,43.54,83700.0,28.3618,28.414,28.3553,28.4075,83700.0
2015-05-19 11:20:00,43.55,43.6,43.54,43.59,118600.0,28.414,28.4466,28.4075,28.4401,118600.0
2015-05-19 11:30:00,43.6,43.62,43.58,43.62,89700.0,28.4466,28.4596,28.4336,28.4596,89700.0
2015-05-19 11:40:00,43.63,43.7,43.6,43.69,108700.0,28.4662,28.5118,28.4466,28.5053,108700.0
2015-05-19 11:50:00,43.7,43.73,43.64,43.64,76700.0,28.5118,28.5314,28.4727,28.4727,76700.0
2015-05-19 12:00:00,43.64,43.7,43.64,43.68,80600.0,28.4727,28.5118,28.4727,28.4988,80600.0
2015-05-19 12:10:00,43.68,43.68,43.6,43.6,59900.0,28.4988,28.4988,28.4466,28.4466,59900.0
2015-05-19 12:20:00,43.61,43.62,43.53,43.55,42200.0,28.4531,28.4596,28.4009,28.414,42200.0
2015-05-19 12:30:00,43.56,43.57,43.51,43.51,43600.0,28.4205,28.427,28.3879,28.3879,43600.0
2015-05-19 12:40:00,43.52,43.56,43.49,43.56,64400.0,28.3944,28.4205,28.3748,28.4205,64400.0
2015-05-19 12:50:00,43.55,43.66,43.54,43.66,47100.0,28.414,28.4857,28.4075,28.4857,47100.0
2015-05-19 13:00:00,43.65,43.65,43.6,43.62,46500.0,28.4792,28.4792,28.4466,28.4596,46500.0
2015-05-19 13:10:00,43.61,43.66,43.6,43.63,41100.0,28.4531,28.4857,28.4466,28.4662,41100.0
2015-05-19 13:20:00,43.63,43.64,43.59,43.6,44800.0,28.4662,28.4727,28.4401,28.4466,44800.0
2015-05-19 13:30:00,43.6,43.66,43.6,43.63,55200.0,28.4466,28.4857,28.4466,28.4662,55200.0
2015-05-19 13:40:00,43.63,43.69,43.62,43.67,56000.0,28.4662,28.5053,28.4596,28.4923,56000.0
2015-05-19 13:50:00,43.67,43.7,43.66,43.69,31900.0,28.4923,28.5118,28.4857,28.5053,31900.0
2015-05-19 14:00:00,43.69,43.69,43.62,43.63,32300.0,28.5053,28.5053,28.4596,28.4662,32300.0
2015-05-19 14:10:00,43.63,43.63,43.58,43.62,45100.0,28.4662,28.4662,28.4336,28.4596,45100.0
2015-05-19 14:20:00,43.62,43.67,43.61,43.67,50300.0,28.4596,28.4923,28.4531,28.4923,50300.0
2015-05-19 14:30:00,43.67,43.69,43.6,43.61,68500.0,28.4923,28.5053,28.4466,28.4531,68500.0
2015-05-19 14:40:00,43.61,43.62,43.57,43.58,60800.0,28.4531,28.4596,28.427,28.4336,60800.0
2015-05-19 14:50:00,43.59,43.6,43.55,43.59,75500.0,28.4401,28.4466,28.414,28.4401,75500.0
2015-05-19 15:00:00,43.6,43.62,43.57,43.59,100200.0,28.4466,28.4596,28.427,28.4401,100200.0
2015-05-19 15:10:00,43.58,43.6,43.55,43.58,85300.0,28.4336,28.4466,28.414,28.4336,85300.0
2015-05-19 15:20:00,43.58,43.58,43.52,43.58,105500.0,28.4336,28.4336,28.3944,28.4336,105500.0
2015-05-19 15:30:00,43.57,43.63,43.56,43.61,94900.0,28.427,28.4662,28.4205,28.4531,94900.0
2015-05-19 15:40:00,43.61,43.65,43.6,43.65,110900.0,28.4531,28.4792,28.4466,28.4792,110900.0
2015-05-19 15:50:00,43.65,43.68,43.62,43.66,255200.0,28.4792,28.4988,28.4596,28.4857,255200.0
2015-05-20 09:30:00,43.66,43.9,43.62,43.87,150100.0,28.4857,28.6423,28.4596,28.6228,150100.0
2015-05-20 09:40:00,43.87,43.9,43.74,43.82,127700.0,28.6228,28.6423,28.5379,28.5901,127700.0
2015-05-20 09:50:00,43.83,43.85,43.7,43.71,58500.0,28.5967,28.6097,28.5118,28.5184,58500.0
2015-05-20 10:00:00,43.7,43.72,43.62,43.66,86100.0,28.5118,28.5249,28.4596,28.4857,86100.0
2015-05-20 10:10:00,43.66,43.77,43.66,43.76,62200.0,28.4857,28.5575,28.4857,28.551,62200.0
2015-05-20 10:20:00,43.77,43.79,43.72,43.79,34900.0,28.5575,28.5706,28.5249,28.5706,34900.0
2015-05-20 10:30:00,43.8,43.81,43.7,43.81,54000.0,28.5771,28.5836,28.5118,28.5836,54000.0
2015-05-20 10:40:00,43.8,43.86,43.77,43.84,43800.0,28.5771,28.6162,28.5575,28.6032,43800.0
2015-05-20 10:50:00,43.83,43.85,43.77,43.79,46100.0,28.5967,28.6097,28.5575,28.5706,46100.0
2015-05-20 11:00:00,43.79,43.8,43.73,43.79,37200.0,28.5706,28.5771,28.5314,28.5706,37200.0
2015-05-20 11:10:00,43.8,43.87,43.79,43.81,43700.0,28.5771,28.6228,28.5706,28.5836,43700.0
2015-05-20 11:20:00,43.82,43.88,43.8,43.82,58200.0,28.5901,28.6293,28.5771,28.5901,58200.0
2015-05-20 11:30:00,43.83,43.83,43.78,43.79,37200.0,28.5967,28.5967,28.564,28.5706,37200.0
2015-05-20 11:40:00,43.79,43.8,43.71,43.72,43300.0,28.5706,28.5771,28.5184,28.5249,43300.0
2015-05-20 11:50:00,43.72,43.81,43.71,43.8,43100.0,28.5249,28.5836,28.5184,28.5771,43100.0
2015-05-20 12:00:00,43.8,43.82,43.78,43.78,57400.0,28.5771,28.5901,28.564,28.564,57400.0
2015-05-20 12:10:00,43.79,43.83,43.77,43.83,31700.0,28.5706,28.5967,28.5575,28.5967,31700.0
2015-05-20 12:20:00,43.83,43.84,43.8,43.8,33600.0,28.5967,28.6032,28.5771,28.5771,33600.0
2015-05-20 12:30:00,43.8,43.81,43.76,43.76,43900.0,28.5771,28.5836,28.551,28.551,43900.0
2015-05-20 12:40:00,43.77,43.77,43.72,43.73,52300.0,28.5575,28.5575,28.5249,28.5314,52300.0
2015-05-20 12:50:00,43.73,43.74,43.71,43.74,53200.0,28.5314,28.5379,28.5184,28.5379,53200.0
2015-05-20 13:00:00,43.74,43.76,43.72,43.73,34100.0,28.5379,28.551,28.5249,28.5314,34100.0
2015-05-20 13:10:00,43.74,43.77,43.72,43.76,37600.0,28.5379,28.5575,28.5249,28.551,37600.0
2015-05-20 13:20:00,43.76,43.8,43.76,43.8,38400.0,28.551,28.5771,28.551,28.5771,38400.0
2015-05-20 13:30:00,43.8,43.81,43.77,43.78,53700.0,28.5771,28.5836,28.5575,28.564,53700.0
2015-05-20 13:40:00,43.78,43.78,43.74,43.76,28300.0,28.564,28.564,28.5379,28.551,28300.0
2015-05-20 13:50:00,43.76,43.82,43.75,43.8,38300.0,28.551,28.5901,28.5445,28.5771,38300.0
2015-05-20 14:00:00,43.8,43.9,43.79,43.83,103400.0,28.5771,28.6423,28.5706,28.5967,103400.0
2015-05-20 14:10:00,43.84,43.88,43.82,43.87,48600.0,28.6032,28.6293,28.5901,28.6228,48600.0
2015-05-20 14:20:00,43.88,44.0,43.87,43.99,114100.0,28.6293,28.7076,28.6228,28.7011,114100.0
2015-05-20 14:30:00,43.98,44.0,43.88,43.89,70000.0,28.6945,28.7076,28.6293,28.6358,70000.0
2015-05-20 14:40:00,43.9,43.93,43.86,43.87,86400.0,28.6423,28.6619,28.6162,28.6228,86400.0
2015-05-20 14:50:00,43.87,43.87,43.82,43.85,95900.0,28.6228,28.6228,28.5901,28.6097,95900.0
2015-05-20 15:00:00,43.86,43.86,43.79,43.79,117100.0,28.6162,28.6162,28.5706,28.5706,117100.0
2015-05-20 15:10:00,43.79,43.79,43.71,43.71,93700.0,28.5706,28.5706,28.5184,28.5184,93700.0
2015-05-20 15:20:00,43.71,43.76,43.7,43.76,177500.0,28.5184,28.551,28.5118,28.551,177500.0
2015-05-20 15:30:00,43.76,43.78,43.73,43.75,138600.0,28.551,28.564,28.5314,28.5445,138600.0
2015-05-20 15:40:00,43.76,43.79,43.74,43.76,109800.0,28.551,28.5706,28.5379,28.551,109800.0
2015-05-20 15:50:00,43.76,43.76,43.66,43.68,493100.0,28.551,28.551,28.4857,28.4988,493100.0
2015-05-21 09:30:00,43.66,43.71,43.4,43.45,225100.0,28.4857,28.5184,28.3161,28.3487,225100.0
2015-05-21 09:40:00,43.45,43.55,43.45,43.49,111400.0,28.3487,28.414,28.3487,28.3748,111400.0
2015-05-21 09:50:00,43.49,43.55,43.46,43.54,70700.0,28.3748,28.414,28.3553,28.4075,70700.0
2015-05-21 10:00:00,43.53,43.69,43.51,43.68,132300.0,28.4009,28.5053,28.3879,28.4988,132300.0
2015-05-21 10:10:00,43.68,43.72,43.61,43.62,83700.0,28.4988,28.5249,28.4531,28.4596,83700.0
2015-05-21 10:20:00,43.61,43.64,43.52,43.52,114500.0,28.4531,28.4727,28.3944,28.3944,114500.0
2015-05-21 10:30:00,43.53,43.53,43.4,43.42,170700.0,28.4009,28.4009,28.3161,28.3292,170700.0
2015-05-21 10:40:00,43.42,43.45,43.33,43.34,158700.0,28.3292,28.3487,28.2704,28.277,158700.0
2015-05-21 10:50:00,43.35,43.37,43.22,43.22,163600.0,28.2835,28.2965,28.1987,28.1987,163600.0
2015-05-21 11:00:00,43.23,43.3,43.22,43.27,135800.0,28.2052,28.2509,28.1987,28.2313,135800.0
2015-05-21 11:10:00,43.27,43.38,43.26,43.35,109900.0,28.2313,28.3031,28.2248,28.2835,109900.0
2015-05-21 11:20:00,43.34,43.36,43.3,43.35,131400.0,28.277,28.29,28.2509,28.2835,131400.0
2015-05-21 11:30:00,43.36,43.45,43.35,43.43,105900.0,28.29,28.3487,28.2835,28.3357,105900.0
2015-05-21 11:40:00,43.44,43.45,43.36,43.39,63500.0,28.3422,28.3487,28.29,28.3096,63500.0
2015-05-21 11:50:00,43.39,43.44,43.36,43.43,68300.0,28.3096,28.3422,28.29,28.3357,68300.0
2015-05-21 12:00:00,43.44,43.47,43.41,43.44,82100.0,28.3422,28.3618,28.3226,28.3422,82100.0
2015-05-21 12:10:00,43.45,43.46,43.43,43.44,68600.0,28.3487,28.3553,28.3357,28.3422,68600.0
2015-05-21 12:20:00,43.45,43.48,43.44,43.44,82300.0,28.3487,28.3683,28.3422,28.3422,82300.0
2015-05-21 12:30:00,43.44,43.46,43.36,43.36,84100.0,28.3422,28.3553,28.29,28.29,84100.0
2015-05-21 12:40:00,43.37,43.38,43.35,43.36,39900.0,28.2965,28.3031,28.2835,28.29,39900.0
2015-05-21 12:50:00,43.36,43.37,43.31,43.34,98300.0,28.29,28.2965,28.2574,28.277,98300.0
2015-05-21 13:00:00,43.34,43.37,43.33,43.35,125400.0,28.277,28.2965,28.2704,28.2835,125400.0
2015-05-21 13:10:00,43.35,43.43,43.35,43.43,105000.0,28.2835,28.3357,28.2835,28.3357,105000.0
2015-05-21 13:20:00,43.42,43.42,43.36,43.4,56100.0,28.3292,28.3292,28.29,28.3161,56100.0
2015-05-21 13:30:00,43.39,43.44,43.38,43.4,35400.0,28.3096,28.3422,28.3031,28.3161,35400.0
2015-05-21 13:40:00,43.4,43.4,43.36,43.37,42800.0,28.3161,28.3161,28.29,28.2965,42800.0
2015-05-21 13:50:00,43.36,43.37,43.33,43.36,64500.0,28.29,28.2965,28.2704,28.29,64500.0
2015-05-21 14:00:00,43.36,43.41,43.35,43.39,45100.0,28.29,28.3226,28.2835,28.3096,45100.0
2015-05-21 14:10:00,43.38,43.39,43.33,43.33,90300.0,28.3031,28.3096,28.2704,28.2704,90300.0
2015-05-21 14:20:00,43.34,43.36,43.33,43.34,57000.0,28.277,28.29,28.2704,28.277,57000.0
2015-05-21 14:30:00,43.34,43.39,43.32,43.36,77000.0,28.277,28.3096,28.2639,28.29,77000.0
2015-05-21 14:40:00,43.37,43.37,43.32,43.32,72800.0,28.2965,28.2965,28.2639,28.2639,72800.0
2015-05-21 14:50:00,43.32,43.36,43.32,43.35,87200.0,28.2639,28.29,28.2639,28.2835,87200.0
2015-05-21 15:00:00,43.35,43.38,43.33,43.36,79900.0,28.2835,28.3031,28.2704,28.29,79900.0
2015-05-21 15:10:00,43.36,43.37,43.33,43.34,62700.0,28.29,28.2965,28.2704,28.277,62700.0
2015-05-21 15:20:00,43.33,43.41,43.3,43.41,177600.0,28.2704,28.3226,28.2509,28.3226,177600.0
2015-05-21 15:30:00,43.41,43.43,43.39,43.4,104200.0,28.3226,28.3357,28.3096,28.3161,104200.0
2015-05-21 15:40:00,43.4,43.48,43.39,43.44,213900.0,28.3161,28.3683,28.3096,28.3422,213900.0
2015-05-21 15:50:00,43.45,43.45,43.36,43.38,387600.0,28.3487,28.3487,28.29,28.3031,387600.0
2015-05-22 09:30:00,43.3,43.31,43.14,43.24,218200.0,28.2509,28.2574,28.1465,28.2117,218200.0
2015-05-22 09:40:00,43.25,43.25,43.03,43.04,140700.0,28.2182,28.2182,28.0747,28.0812,140700.0
2015-05-22 09:50:00,43.04,43.07,43.0,43.02,128100.0,28.0812,28.1008,28.0551,28.0682,128100.0
2015-05-22 10:00:00,43.02,43.06,43.0,43.01,135200.0,28.0682,28.0943,28.0551,28.0617,135200.0
2015-05-22 10:10:00,43.02,43.03,42.98,43.01,273000.0,28.0682,28.0747,28.0421,28.0617,273000.0
2015-05-22 10:20:00,43.01,43.07,42.98,43.03,200200.0,28.0617,28.1008,28.0421,28.0747,200200.0
2015-05-22 10:30:00,43.02,43.04,42.98,42.98,119300.0,28.0682,28.0812,28.0421,28.0421,119300.0
2015-05-22 10:40:00,42.98,43.04,42.98,43.04,77800.0,28.0421,28.0812,28.0421,28.0812,77800.0
2015-05-22 10:50:00,43.03,43.13,43.02,43.11,141700.0,28.0747,28.14,28.0682,28.1269,141700.0
2015-05-22 11:00:00,43.12,43.13,43.04,43.04,119300.0,28.1334,28.14,28.0812,28.0812,119300.0
2015-05-22 11:10:00,43.04,43.04,42.89,42.93,286900.0,28.0812,28.0812,27.9834,28.0095,286900.0
2015-05-22 11:20:00,42.92,43.0,42.91,42.99,93000.0,28.0029,28.0551,27.9964,28.0486,93000.0
2015-05-22 11:30:00,42.99,43.01,42.95,42.98,116500.0,28.0486,28.0617,28.0225,28.0421,116500.0
2015-05-22 11:40:00,42.99,43.03,42.95,42.99,154000.0,28.0486,28.0747,28.0225,28.0486,154000.0
2015-05-22 11:50:00,42.99,43.03,42.98,43.02,128200.0,28.0486,28.0747,28.0421,28.0682,128200.0
2015-05-22 12:00:00,43.01,43.02,42.95,42.97,78200.0,28.0617,28.0682,28.0225,28.0356,78200.0
2015-05-22 12:10:00,42.97,42.98,42.93,42.94,49900.0,28.0356,28.0421,28.0095,28.016,49900.0
2015-05-22 12:20:00,42.93,43.0,42.92,42.98,75100.0,28.0095,28.0551,28.0029,28.0421,75100.0
2015-05-22 12:30:00,42.98,43.02,42.97,43.01,60900.0,28.0421,28.0682,28.0356,28.0617,60900.0
2015-05-22 12:40:00,43.01,43.06,43.01,43.04,92800.0,28.0617,28.0943,28.0617,28.0812,92800.0
2015-05-22 12:50:00,43.03,43.16,43.02,43.12,86100.0,28.0747,28.1595,28.0682,28.1334,86100.0
2015-05-22 13:00:00,43.13,43.14,43.0,43.07,117100.0,28.14,28.1465,28.0551,28.1008,117100.0
2015-05-22 13:10:00,43.05,43.08,43.01,43.07,54500.0,28.0878,28.1073,28.0617,28.1008,54500.0
2015-05-22 13:20:00,43.08,43.12,43.07,43.11,64600.0,28.1073,28.1334,28.1008,28.1269,64600.0
2015-05-22 13:30:00,43.11,43.11,43.04,43.08,41700.0,28.1269,28.1269,28.0812,28.1073,41700.0
2015-05-22 13:40:00,43.08,43.13,43.07,43.13,61200.0,28.1073,28.14,28.1008,28.14,61200.0
2015-05-22 13:50:00,43.13,43.13,43.08,43.1,35700.0,28.14,28.14,28.1073,28.1204,35700.0
2015-05-22 14:00:00,43.1,43.14,43.06,43.13,85700.0,28.1204,28.1465,28.0943,28.14,85700.0
2015-05-22 14:10:00,43.13,43.19,43.13,43.17,55600.0,28.14,28.1791,28.14,28.166,55600.0
2015-05-22 14:20:00,43.18,43.21,43.15,43.21,52700.0,28.1726,28.1921,28.153,28.1921,52700.0
2015-05-22 14:30:00,43.21,43.23,43.19,43.22,55600.0,28.1921,28.2052,28.1791,28.1987,55600.0
2015-05-22 14:40:00,43.22,43.29,43.21,43.26,89900.0,28.1987,28.2443,28.1921,28.2248,89900.0
2015-05-22 14:50:00,43.26,43.26,43.22,43.22,46400.0,28.2248,28.2248,28.1987,28.1987,46400.0
2015-05-22 15:00:00,43.22,43.27,43.2,43.25,54900.0,28.1987,28.2313,28.1856,28.2182,54900.0
2015-05-22 15:10:00,43.26,43.28,43.24,43.28,40500.0,28.2248,28.2378,28.2117,28.2378,40500.0
2015-05-22 15:20:00,43.28,43.3,43.26,43.28,64600.0,28.2378,28.2509,28.2248,28.2378,64600.0
2015-05-22 15:30:00,43.29,43.31,43.26,43.31,89500.0,28.2443,28.2574,28.2248,28.2574,89500.0
2015-05-22 15:40:00,43.31,43.33,43.25,43.25,142200.0,28.2574,28.2704,28.2182,28.2182,142200.0
2015-05-22 15:50:00,43.25,43.26,43.24,43.24,232300.0,28.2182,28.2248,28.2117,28.2117,232300.0
2015-05-26 09:30:00,43.12,43.15,43.02,43.03,196200.0,28.1334,28.153,28.0682,28.0747,196200.0
2015-05-26 09:40:00,43.02,43.05,42.95,43.0,149300.0,28.0682,28.0878,28.0225,28.0551,149300.0
2015-05-26 09:50:00,43.0,43.12,42.99,43.03,281900.0,28.0551,28.1334,28.0486,28.0747,281900.0
2015-05-26 10:00:00,43.04,43.07,42.94,42.94,226900.0,28.0812,28.1008,28.016,28.016,226900.0
2015-05-26 10:10:00,42.93,42.94,42.82,42.83,155000.0,28.0095,28.016,27.9377,27.9442,155000.0
2015-05-26 10:20:00,42.83,42.85,42.79,42.81,129500.0,27.9442,27.9573,27.9181,27.9312,129500.0
2015-05-26 10:30:00,42.82,42.87,42.79,42.86,135500.0,27.9377,27.9703,27.9181,27.9638,135500.0
2015-05-26 10:40:00,42.86,42.86,42.79,42.8,80800.0,27.9638,27.9638,27.9181,27.9246,80800.0
2015-05-26 10:50:00,42.8,42.81,42.73,42.75,175400.0,27.9246,27.9312,27.879,27.892,175400.0
2015-05-26 11:00:00,42.77,42.85,42.75,42.83,115500.0,27.9051,27.9573,27.892,27.9442,115500.0
2015-05-26 11:10:00,42.83,42.93,42.82,42.85,114800.0,27.9442,28.0095,27.9377,27.9573,114800.0
2015-05-26 11:20:00,42.84,43.03,42.84,43.0,134300.0,27.9507,28.0747,27.9507,28.0551,134300.0
2015-05-26 11:30:00,43.01,43.06,43.0,43.02,130500.0,28.0617,28.0943,28.0551,28.0682,130500.0
2015-05-26 11:40:00,43.02,43.12,42.98,43.12,118400.0,28.0682,28.1334,28.0421,28.1334,118400.0
2015-05-26 11:50:00,43.11,43.12,43.01,43.02,121800.0,28.1269,28.1334,28.0617,28.0682,121800.0
2015-05-26 12:00:00,43.02,43.03,42.96,43.0,87000.0,28.0682,28.0747,28.029,28.0551,87000.0
2015-05-26 12:10:00,43.0,43.06,42.98,43.04,65900.0,28.0551,28.0943,28.0421,28.0812,65900.0
2015-05-26 12:20:00,43.05,43.07,43.04,43.07,59100.0,28.0878,28.1008,28.0812,28.1008,59100.0
2015-05-26 12:30:00,43.07,43.09,43.03,43.05,98300.0,28.1008,28.1139,28.0747,28.0878,98300.0
2015-05-26 12:40:00,43.05,43.07,43.04,43.07,66500.0,28.0878,28.1008,28.0812,28.1008,66500.0
2015-05-26 12:50:00,43.08,43.09,43.03,43.04,73600.0,28.1073,28.1139,28.0747,28.0812,73600.0
2015-05-26 13:00:00,43.04,43.07,43.03,43.05,77100.0,28.0812,28.1008,28.0747,28.0878,77100.0
2015-05-26 13:10:00,43.06,43.13,43.06,43.13,83500.0,28.0943,28.14,28.0943,28.14,83500.0
2015-05-26 13:20:00,43.13,43.21,43.12,43.17,125900.0,28.14,28.1921,28.1334,28.166,125900.0
2015-05-26 13:30:00,43.18,43.18,43.05,43.07,84600.0,28.1726,28.1726,28.0878,28.1008,84600.0
2015-05-26 13:40:00,43.08,43.1,43.03,43.07,67300.0,28.1073,28.1204,28.0747,28.1008,67300.0
2015-05-26 13:50:00,43.07,43.12,43.02,43.11,344900.0,28.1008,28.1334,28.0682,28.1269,344900.0
2015-05-26 14:00:00,43.11,43.14,43.08,43.11,166600.0,28.1269,28.1465,28.1073,28.1269,166600.0
2015-05-26 14:10:00,43.12,43.16,43.08,43.16,151000.0,28.1334,28.1595,28.1073,28.1595,151000.0
2015-05-26 14:20:00,43.16,43.18,43.08,43.09,148000.0,28.1595,28.1726,28.1073,28.1139,148000.0
2015-05-26 14:30:00,43.09,43.12,43.05,43.11,329400.0,28.1139,28.1334,28.0878,28.1269,329400.0
2015-05-26 14:40:00,43.11,43.21,43.11,43.18,189200.0,28.1269,28.1921,28.1269,28.1726,189200.0
2015-05-26 14:50:00,43.18,43.2,43.15,43.15,130800.0,28.1726,28.1856,28.153,28.153,130800.0
2015-05-26 15:00:00,43.15,43.17,43.12,43.16,165100.0,28.153,28.166,28.1334,28.1595,165100.0
2015-05-26 15:10:00,43.16,43.23,43.15,43.22,160500.0,28.1595,28.2052,28.153,28.1987,160500.0
2015-05-26 15:20:00,43.22,43.28,43.21,43.28,151000.0,28.1987,28.2378,28.1921,28.2378,151000.0
2015-05-26 15:30:00,43.28,43.35,43.26,43.32,276100.0,28.2378,28.2835,28.2248,28.2639,276100.0
2015-05-26 15:40:00,43.31,43.34,43.29,43.31,202600.0,28.2574,28.277,28.2443,28.2574,202600.0
2015-05-26 15:50:00,43.32,43.34,43.3,43.31,421900.0,28.2639,28.277,28.2509,28.2574,421900.0
2015-05-27 09:30:00,43.3,43.39,43.18,43.38,201100.0,28.2509,28.3096,28.1726,28.3031,201100.0
2015-05-27 09:40:00,43.37,43.47,43.33,43.42,255900.0,28.2965,28.3618,28.2704,28.3292,255900.0
2015-05-27 09:50:00,43.41,43.51,43.39,43.45,201000.0,28.3226,28.3879,28.3096,28.3487,201000.0
2015-05-27 10:00:00,43.45,43.53,43.43,43.48,185500.0,28.3487,28.4009,28.3357,28.3683,185500.0
2015-05-27 10:10:00,43.48,43.56,43.47,43.52,225500.0,28.3683,28.4205,28.3618,28.3944,225500.0
2015-05-27 10:20:00,43.52,43.6,43.52,43.56,101100.0,28.3944,28.4466,28.3944,28.4205,101100.0
2015-05-27 10:30:00,43.55,43.64,43.55,43.61,182600.0,28.414,28.4727,28.414,28.4531,182600.0
2015-05-27 10:40:00,43.62,43.73,43.61,43.7,237000.0,28.4596,28.5314,28.4531,28.5118,237000.0
2015-05-27 10:50:00,43.7,43.83,43.7,43.76,235500.0,28.5118,28.5967,28.5118,28.551,235500.0
2015-05-27 11:00:00,43.75,43.76,43.68,43.72,247500.0,28.5445,28.551,28.4988,28.5249,247500.0
2015-05-27 11:10:00,43.72,43.83,43.71,43.82,190600.0,28.5249,28.5967,28.5184,28.5901,190600.0
2015-05-27 11:20:00,43.83,43.91,43.82,43.85,191400.0,28.5967,28.6489,28.5901,28.6097,191400.0
2015-05-27 11:30:00,43.85,43.94,43.79,43.8,193700.0,28.6097,28.6684,28.5706,28.5771,193700.0
2015-05-27 11:40:00,43.8,43.82,43.72,43.72,75000.0,28.5771,28.5901,28.5249,28.5249,75000.0
2015-05-27 11:50:00,43.71,43.74,43.66,43.73,70600.0,28.5184,28.5379,28.4857,28.5314,70600.0
2015-05-27 12:00:00,43.73,43.76,43.71,43.72,76600.0,28.5314,28.551,28.5184,28.5249,76600.0
2015-05-27 12:10:00,43.73,43.73,43.67,43.67,60100.0,28.5314,28.5314,28.4923,28.4923,60100.0
2015-05-27 12:20:00,43.67,43.67,43.59,43.59,75100.0,28.4923,28.4923,28.4401,28.4401,75100.0
2015-05-27 12:30:00,43.59,43.61,43.56,43.56,56800.0,28.4401,28.4531,28.4205,28.4205,56800.0
2015-05-27 12:40:00,43.55,43.6,43.54,43.57,68700.0,28.414,28.4466,28.4075,28.427,68700.0
2015-05-27 12:50:00,43.57,43.6,43.53,43.6,57900.0,28.427,28.4466,28.4009,28.4466,57900.0
2015-05-27 13:00:00,43.61,43.67,43.59,43.64,62700.0,28.4531,28.4923,28.4401,28.4727,62700.0
2015-05-27 13:10:00,43.63,43.66,43.61,43.63,39900.0,28.4662,28.4857,28.4531,28.4662,39900.0
2015-05-27 13:20:00,43.63,43.71,43.63,43.7,148400.0,28.4662,28.5184,28.4662,28.5118,148400.0
2015-05-27 13:30:00,43.71,43.71,43.6,43.6,161300.0,28.5184,28.5184,28.4466,28.4466,161300.0
2015-05-27 13:40:00,43.59,43.62,43.55,43.59,63100.0,28.4401,28.4596,28.414,28.4401,63100.0
2015-05-27 13:50:00,43.59,43.63,43.58,43.63,71500.0,28.4401,28.4662,28.4336,28.4662,71500.0
2015-05-27 14:00:00,43.63,43.65,43.57,43.58,71600.0,28.4662,28.4792,28.427,28.4336,71600.0
2015-05-27 14:10:00,43.58,43.6,43.54,43.57,59100.0,28.4336,28.4466,28.4075,28.427,59100.0
2015-05-27 14:20:00,43.57,43.61,43.54,43.61,75300.0,28.427,28.4531,28.4075,28.4531,75300.0
2015-05-27 14:30:00,43.61,43.64,43.58,43.63,68000.0,28.4531,28.4727,28.4336,28.4662,68000.0
2015-05-27 14:40:00,43.64,43.68,43.62,43.62,63700.0,28.4727,28.4988,28.4596,28.4596,63700.0
2015-05-27 14:50:00,43.63,43.65,43.6,43.61,50000.0,28.4662,28.4792,28.4466,28.4531,50000.0
2015-05-27 15:00:00,43.6,43.65,43.59,43.61,164300.0,28.4466,28.4792,28.4401,28.4531,164300.0
2015-05-27 15:10:00,43.62,43.64,43.6,43.63,170500.0,28.4596,28.4727,28.4466,28.4662,170500.0
2015-05-27 15:20:00,43.62,43.65,43.59,43.65,136800.0,28.4596,28.4792,28.4401,28.4792,136800.0
2015-05-27 15:30:00,43.64,43.78,43.63,43.78,210700.0,28.4727,28.564,28.4662,28.564,210700.0
2015-05-27 15:40:00,43.78,43.85,43.77,43.84,352900.0,28.564,28.6097,28.5575,28.6032,352900.0
2015-05-27 15:50:00,43.82,43.83,43.73,43.73,635000.0,28.5901,28.5967,28.5314,28.5314,635000.0
2015-05-28 09:30:00,43.7,43.77,43.56,43.61,126500.0,28.5118,28.5575,28.4205,28.4531,126500.0
2015-05-28 09:40:00,43.61,43.75,43.6,43.7,92000.0,28.4531,28.5445,28.4466,28.5118,92000.0
2015-05-28 09:50:00,43.7,43.75,43.59,43.6,67000.0,28.5118,28.5445,28.4401,28.4466,67000.0
2015-05-28 10:00:00,43.59,43.6,43.52,43.53,103100.0,28.4401,28.4466,28.3944,28.4009,103100.0
2015-05-28 10:10:00,43.52,43.54,43.45,43.48,85700.0,28.3944,28.4075,28.3487,28.3683,85700.0
2015-05-28 10:20:00,43.48,43.48,43.36,43.41,107300.0,28.3683,28.3683,28.29,28.3226,107300.0
2015-05-28 10:30:00,43.4,43.47,43.35,43.42,92800.0,28.3161,28.3618,28.2835,28.3292,92800.0
2015-05-28 10:40:00,43.42,43.51,43.41,43.47,60800.0,28.3292,28.3879,28.3226,28.3618,60800.0
2015-05-28 10:50:00,43.47,43.5,43.39,43.4,67600.0,28.3618,28.3814,28.3096,28.3161,67600.0
2015-05-28 11:00:00,43.4,43.43,43.37,43.4,84200.0,28.3161,28.3357,28.2965,28.3161,84200.0
2015-05-28 11:10:00,43.4,43.56,43.38,43.51,99800.0,28.3161,28.4205,28.3031,28.3879,99800.0
2015-05-28 11:20:00,43.52,43.56,43.49,43.52,110200.0,28.3944,28.4205,28.3748,28.3944,110200.0
2015-05-28 11:30:00,43.52,43.56,43.48,43.52,117300.0,28.3944,28.4205,28.3683,28.3944,117300.0
2015-05-28 11:40:00,43.52,43.54,43.44,43.45,94700.0,28.3944,28.4075,28.3422,28.3487,94700.0
2015-05-28 11:50:00,43.44,43.44,43.35,43.39,74900.0,28.3422,28.3422,28.2835,28.3096,74900.0
2015-05-28 12:00:00,43.39,43.4,43.33,43.33,55700.0,28.3096,28.3161,28.2704,28.2704,55700.0
2015-05-28 12:10:00,43.33,43.38,43.32,43.36,76700.0,28.2704,28.3031,28.2639,28.29,76700.0
2015-05-28 12:20:00,43.35,43.42,43.33,43.41,65500.0,28.2835,28.3292,28.2704,28.3226,65500.0
2015-05-28 12:30:00,43.42,43.43,43.34,43.39,61000.0,28.3292,28.3357,28.277,28.3096,61000.0
2015-05-28 12:40:00,43.39,43.47,43.37,43.47,63900.0,28.3096,28.3618,28.2965,28.3618,63900.0
2015-05-28 12:50:00,43.46,43.47,43.41,43.44,51200.0,28.3553,28.3618,28.3226,28.3422,51200.0
2015-05-28 13:00:00,43.43,43.48,43.41,43.46,66200.0,28.3357,28.3683,28.3226,28.3553,66200.0
2015-05-28 13:10:00,43.46,43.46,43.42,43.44,61700.0,28.3553,28.3553,28.3292,28.3422,61700.0
2015-05-28 13:20:00,43.43,43.43,43.36,43.39,86900.0,28.3357,28.3357,28.29,28.3096,86900.0
2015-05-28 13:30:00,43.39,43.44,43.36,43.44,58300.0,28.3096,28.3422,28.29,28.3422,58300.0
2015-05-28 13:40:00,43.44,43.5,43.43,43.48,106500.0,28.3422,28.3814,28.3357,28.3683,106500.0
2015-05-28 13:50:00,43.48,43.58,43.47,43.47,78800.0,28.3683,28.4336,28.3618,28.3618,78800.0
2015-05-28 14:00:00,43.48,43.49,43.42,43.44,70500.0,28.3683,28.3748,28.3292,28.3422,70500.0
2015-05-28 14:10:00,43.44,43.52,43.44,43.52,49200.0,28.3422,28.3944,28.3422,28.3944,49200.0
2015-05-28 14:20:00,43.52,43.57,43.5,43.55,80400.0,28.3944,28.427,28.3814,28.414,80400.0
2015-05-28 14:30:00,43.55,43.55,43.46,43.47,65800.0,28.414,28.414,28.3553,28.3618,65800.0
2015-05-28 14:40:00,43.48,43.49,43.45,43.45,53100.0,28.3683,28.3748,28.3487,28.3487,53100.0
2015-05-28 14:50:00,43.45,43.52,43.45,43.51,70200.0,28.3487,28.3944,28.3487,28.3879,70200.0
2015-05-28 15:00:00,43.51,43.57,43.48,43.55,94100.0,28.3879,28.427,28.3683,28.414,94100.0
2015-05-28 15:10:00,43.55,43.57,43.51,43.54,108100.0,28.414,28.427,28.3879,28.4075,108100.0
2015-05-28 15:20:00,43.54,43.54,43.45,43.46,113400.0,28.4075,28.4075,28.3487,28.3553,113400.0
2015-05-28 15:30:00,43.46,43.5,43.43,43.43,132900.0,28.3553,28.3814,28.3357,28.3357,132900.0
2015-05-28 15:40:00,43.44,43.48,43.43,43.44,252900.0,28.3422,28.3683,28.3357,28.3422,252900.0
2015-05-28 15:50:00,43.44,43.52,43.43,43.5,393300.0,28.3422,28.3944,28.3357,28.3814,393300.0
2015-05-29 09:30:00,43.51,43.55,43.43,43.49,90400.0,28.3879,28.414,28.3357,28.3748,90400.0
2015-05-29 09:40:00,43.5,43.63,43.49,43.62,54000.0,28.3814,28.4662,28.3748,28.4596,54000.0
2015-05-29 09:50:00,43.62,43.65,43.56,43.61,63300.0,28.4596,28.4792,28.4205,28.4531,63300.0
2015-05-29 10:00:00,43.61,43.69,43.59,43.62,97700.0,28.4531,28.5053,28.4401,28.4596,97700.0
2015-05-29 10:10:00,43.63,43.65,43.54,43.64,62700.0,28.4662,28.4792,28.4075,28.4727,62700.0
2015-05-29 10:20:00,43.63,43.68,43.59,43.61,77300.0,28.4662,28.4988,28.4401,28.4531,77300.0
2015-05-29 10:30:00,43.61,43.69,43.59,43.68,100900.0,28.4531,28.5053,28.4401,28.4988,100900.0
2015-05-29 10:40:00,43.68,43.68,43.53,43.53,96400.0,28.4988,28.4988,28.4009,28.4009,96400.0
2015-05-29 10:50:00,43.54,43.54,43.41,43.44,117800.0,28.4075,28.4075,28.3226,28.3422,117800.0
2015-05-29 11:00:00,43.45,43.48,43.37,43.45,94000.0,28.3487,28.3683,28.2965,28.3487,94000.0
2015-05-29 11:10:00,43.45,43.59,43.45,43.57,67000.0,28.3487,28.4401,28.3487,28.427,67000.0
2015-05-29 11:20:00,43.58,43.63,43.52,43.54,85700.0,28.4336,28.4662,28.3944,28.4075,85700.0
2015-05-29 11:30:00,43.53,43.53,43.45,43.5,66300.0,28.4009,28.4009,28.3487,28.3814,66300.0
2015-05-29 11:40:00,43.51,43.65,43.51,43.65,61500.0,28.3879,28.4792,28.3879,28.4792,61500.0
2015-05-29 11:50:00,43.64,43.7,43.63,43.66,160900.0,28.4727,28.5118,28.4662,28.4857,160900.0
2015-05-29 12:00:00,43.66,43.72,43.66,43.72,85800.0,28.4857,28.5249,28.4857,28.5249,85800.0
2015-05-29 12:10:00,43.72,43.72,43.66,43.7,119500.0,28.5249,28.5249,28.4857,28.5118,119500.0
2015-05-29 12:20:00,43.7,43.8,43.69,43.8,51700.0,28.5118,28.5771,28.5053,28.5771,51700.0
2015-05-29 12:30:00,43.79,43.82,43.77,43.8,93100.0,28.5706,28.5901,28.5575,28.5771,93100.0
2015-05-29 12:40:00,43.79,43.8,43.74,43.78,84900.0,28.5706,28.5771,28.5379,28.564,84900.0
2015-05-29 12:50:00,43.79,43.8,43.71,43.72,102900.0,28.5706,28.5771,28.5184,28.5249,102900.0
2015-05-29 13:00:00,43.72,43.74,43.69,43.73,60200.0,28.5249,28.5379,28.5053,28.5314,60200.0
2015-05-29 13:10:00,43.74,43.79,43.72,43.78,63900.0,28.5379,28.5706,28.5249,28.564,63900.0
2015-05-29 13:20:00,43.79,43.81,43.74,43.75,59800.0,28.5706,28.5836,28.5379,28.5445,59800.0
2015-05-29 13:30:00,43.76,43.79,43.7,43.71,60000.0,28.551,28.5706,28.5118,28.5184,60000.0
2015-05-29 13:40:00,43.7,43.78,43.69,43.77,89300.0,28.5118,28.564,28.5053,28.5575,89300.0
2015-05-29 13:50:00,43.77,43.8,43.75,43.76,125000.0,28.5575,28.5771,28.5445,28.551,125000.0
2015-05-29 14:00:00,43.75,43.81,43.74,43.79,89900.0,28.5445,28.5836,28.5379,28.5706,89900.0
2015-05-29 14:10:00,43.79,43.8,43.75,43.75,116200.0,28.5706,28.5771,28.5445,28.5445,116200.0
2015-05-29 14:20:00,43.75,43.76,43.7,43.71,130500.0,28.5445,28.551,28.5118,28.5184,130500.0
2015-05-29 14:30:00,43.71,43.82,43.68,43.82,167300.0,28.5184,28.5901,28.4988,28.5901,167300.0
2015-05-29 14:40:00,43.81,43.83,43.77,43.79,204500.0,28.5836,28.5967,28.5575,28.5706,204500.0
2015-05-29 14:50:00,43.79,43.84,43.77,43.8,95400.0,28.5706,28.6032,28.5575,28.5771,95400.0
2015-05-29 15:00:00,43.79,43.85,43.77,43.82,182500.0,28.5706,28.6097,28.5575,28.5901,182500.0
2015-05-29 15:10:00,43.82,43.89,43.81,43.81,141800.0,28.5901,28.6358,28.5836,28.5836,141800.0
2015-05-29 15:20:00,43.81,43.88,43.8,43.86,156400.0,28.5836,28.6293,28.5771,28.6162,156400.0
2015-05-29 15:30:00,43.85,43.89,43.77,43.79,435100.0,28.6097,28.6358,28.5575,28.5706,435100.0
2015-05-29 15:40:00,43.79,43.84,43.73,43.75,235900.0,28.5706,28.6032,28.5314,28.5445,235900.0
2015-05-29 15:50:00,43.74,43.75,43.67,43.69,525900.0,28.5379,28.5445,28.4923,28.5053,525900.0
2015-06-01 09:30:00,43.77,43.78,43.55,43.59,162590.0,28.5575,28.564,28.414,28.4401,162590.0
2015-06-01 09:40:00,43.57,43.61,43.51,43.54,75025.0,28.427,28.4531,28.3879,28.4075,75025.0
2015-06-01 09:50:00,43.53,43.65,43.5,43.63,87714.0,28.4009,28.4792,28.3814,28.4662,87714.0
2015-06-01 10:00:00,43.62,43.69,43.59,43.67,177613.0,28.4596,28.5053,28.4401,28.4923,177613.0
2015-06-01 10:10:00,43.67,43.7,43.59,43.66,262455.0,28.4923,28.5118,28.4401,28.4857,262455.0
2015-06-01 10:20:00,43.66,43.81,43.65,43.73,151966.0,28.4857,28.5836,28.4792,28.5314,151966.0
2015-06-01 10:30:00,43.73,43.75,43.7,43.71,102772.0,28.5314,28.5445,28.5118,28.5184,102772.0
2015-06-01 10:40:00,43.71,43.74,43.64,43.73,93146.0,28.5184,28.5379,28.4727,28.5314,93146.0
2015-06-01 10:50:00,43.72,43.81,43.71,43.8,130231.0,28.5249,28.5836,28.5184,28.5771,130231.0
2015-06-01 11:00:00,43.79,43.81,43.73,43.73,59888.0,28.5706,28.5836,28.5314,28.5314,59888.0
2015-06-01 11:10:00,43.73,43.79,43.7,43.72,73844.0,28.5314,28.5706,28.5118,28.5249,73844.0
2015-06-01 11:20:00,43.72,43.74,43.65,43.66,54155.0,28.5249,28.5379,28.4792,28.4857,54155.0
2015-06-01 11:30:00,43.66,43.76,43.65,43.75,81938.0,28.4857,28.551,28.4792,28.5445,81938.0
2015-06-01 11:40:00,43.75,43.83,43.75,43.77,71164.0,28.5445,28.5967,28.5445,28.5575,71164.0
2015-06-01 11:50:00,43.76,43.78,43.69,43.72,76772.0,28.551,28.564,28.5053,28.5249,76772.0
2015-06-01 12:00:00,43.72,43.72,43.66,43.66,67870.0,28.5249,28.5249,28.4857,28.4857,67870.0
2015-06-01 12:10:00,43.66,43.77,43.65,43.76,61789.0,28.4857,28.5575,28.4792,28.551,61789.0
2015-06-01 12:20:00,43.76,43.76,43.7,43.73,47306.0,28.551,28.551,28.5118,28.5314,47306.0
2015-06-01 12:30:00,43.74,43.8,43.74,43.78,48047.0,28.5379,28.5771,28.5379,28.564,48047.0
2015-06-01 12:40:00,43.78,43.79,43.69,43.7,40447.0,28.564,28.5706,28.5053,28.5118,40447.0
2015-06-01 12:50:00,43.71,43.74,43.69,43.74,41954.0,28.5184,28.5379,28.5053,28.5379,41954.0
2015-06-01 13:00:00,43.74,43.76,43.71,43.75,42878.0,28.5379,28.551,28.5184,28.5445,42878.0
2015-06-01 13:10:00,43.74,43.78,43.73,43.76,50961.0,28.5379,28.564,28.5314,28.551,50961.0
2015-06-01 13:20:00,43.77,43.83,43.77,43.8,36739.0,28.5575,28.5967,28.5575,28.5771,36739.0
2015-06-01 13:30:00,43.8,43.81,43.75,43.75,33108.0,28.5771,28.5836,28.5445,28.5445,33108.0
2015-06-01 13:40:00,43.76,43.82,43.74,43.81,39213.0,28.551,28.5901,28.5379,28.5836,39213.0
2015-06-01 13:50:00,43.81,43.84,43.77,43.83,46950.0,28.5836,28.6032,28.5575,28.5967,46950.0
2015-06-01 14:00:00,43.82,43.87,43.82,43.85,50674.0,28.5901,28.6228,28.5901,28.6097,50674.0
2015-06-01 14:10:00,43.85,43.92,43.85,43.91,52272.0,28.6097,28.6554,28.6097,28.6489,52272.0
2015-06-01 14:20:00,43.92,43.92,43.89,43.89,51791.0,28.6554,28.6554,28.6358,28.6358,51791.0
2015-06-01 14:30:00,43.89,43.91,43.86,43.86,48680.0,28.6358,28.6489,28.6162,28.6162,48680.0
2015-06-01 14:40:00,43.86,43.88,43.84,43.85,66009.0,28.6162,28.6293,28.6032,28.6097,66009.0
2015-06-01 14:50:00,43.85,43.88,43.84,43.88,51623.0,28.6097,28.6293,28.6032,28.6293,51623.0
2015-06-01 15:00:00,43.88,43.91,43.87,43.9,93507.0,28.6293,28.6489,28.6228,28.6423,93507.0
2015-06-01 15:10:00,43.9,43.9,43.84,43.84,89825.0,28.6423,28.6423,28.6032,28.6032,89825.0
2015-06-01 15:20:00,43.84,43.85,43.81,43.84,92470.0,28.6032,28.6097,28.5836,28.6032,92470.0
2015-06-01 15:30:00,43.83,43.84,43.7,43.73,175463.0,28.5967,28.6032,28.5118,28.5314,175463.0
2015-06-01 15:40:00,43.73,43.75,43.69,43.75,305320.0,28.5314,28.5445,28.5053,28.5445,305320.0
2015-06-01 15:50:00,43.75,43.75,43.65,43.68,364360.0,28.5445,28.5445,28.4792,28.4988,364360.0
2015-06-02 09:30:00,43.58,43.68,43.35,43.36,461962.0,28.4336,28.4988,28.2835,28.29,461962.0
2015-06-02 09:40:00,43.37,43.4,43.26,43.26,263550.0,28.2965,28.3161,28.2248,28.2248,263550.0
2015-06-02 09:50:00,43.26,43.3,43.17,43.3,240919.0,28.2248,28.2509,28.166,28.2509,240919.0
2015-06-02 10:00:00,43.3,43.43,43.21,43.4,259019.0,28.2509,28.3357,28.1921,28.3161,259019.0
2015-06-02 10:10:00,43.4,43.44,43.36,43.36,186863.0,28.3161,28.3422,28.29,28.29,186863.0
2015-06-02 10:20:00,43.36,43.39,43.36,43.37,209966.0,28.29,28.3096,28.29,28.2965,209966.0
2015-06-02 10:30:00,43.36,43.39,43.23,43.31,203402.0,28.29,28.3096,28.2052,28.2574,203402.0
2015-06-02 10:40:00,43.3,43.35,43.14,43.15,317692.0,28.2509,28.2835,28.1465,28.153,317692.0
2015-06-02 10:50:00,43.15,43.21,43.03,43.05,203896.0,28.153,28.1921,28.0747,28.0878,203896.0
2015-06-02 11:00:00,43.05,43.17,43.01,43.15,118054.0,28.0878,28.166,28.0617,28.153,118054.0
2015-06-02 11:10:00,43.15,43.23,43.12,43.21,73026.0,28.153,28.2052,28.1334,28.1921,73026.0
2015-06-02 11:20:00,43.21,43.22,43.16,43.16,61123.0,28.1921,28.1987,28.1595,28.1595,61123.0
2015-06-02 11:30:00,43.17,43.21,43.12,43.13,90809.0,28.166,28.1921,28.1334,28.14,90809.0
2015-06-02 11:40:00,43.13,43.14,43.08,43.09,77899.0,28.14,28.1465,28.1073,28.1139,77899.0
2015-06-02 11:50:00,43.09,43.1,43.05,43.05,114627.0,28.1139,28.1204,28.0878,28.0878,114627.0
2015-06-02 12:00:00,43.05,43.15,43.01,43.13,110128.0,28.0878,28.153,28.0617,28.14,110128.0
2015-06-02 12:10:00,43.14,43.16,43.04,43.07,56336.0,28.1465,28.1595,28.0812,28.1008,56336.0
2015-06-02 12:20:00,43.07,43.09,43.02,43.03,73831.0,28.1008,28.1139,28.0682,28.0747,73831.0
2015-06-02 12:30:00,43.04,43.11,43.03,43.11,53481.0,28.0812,28.1269,28.0747,28.1269,53481.0
2015-06-02 12:40:00,43.11,43.12,43.07,43.11,52683.0,28.1269,28.1334,28.1008,28.1269,52683.0
2015-06-02 12:50:00,43.1,43.12,43.06,43.07,47286.0,28.1204,28.1334,28.0943,28.1008,47286.0
2015-06-02 13:00:00,43.07,43.09,43.03,43.05,57014.0,28.1008,28.1139,28.0747,28.0878,57014.0
2015-06-02 13:10:00,43.04,43.07,43.03,43.06,59657.0,28.0812,28.1008,28.0747,28.0943,59657.0
2015-06-02 13:20:00,43.06,43.1,43.04,43.09,97662.0,28.0943,28.1204,28.0812,28.1139,97662.0
2015-06-02 13:30:00,43.09,43.2,43.08,43.2,90043.0,28.1139,28.1856,28.1073,28.1856,90043.0
2015-06-02 13:40:00,43.2,43.3,43.19,43.24,101883.0,28.1856,28.2509,28.1791,28.2117,101883.0
2015-06-02 13:50:00,43.24,43.27,43.22,43.26,73649.0,28.2117,28.2313,28.1987,28.2248,73649.0
2015-06-02 14:00:00,43.26,43.33,43.25,43.32,113410.0,28.2248,28.2704,28.2182,28.2639,113410.0
2015-06-02 14:10:00,43.31,43.31,43.24,43.28,53795.0,28.2574,28.2574,28.2117,28.2378,53795.0
2015-06-02 14:20:00,43.27,43.29,43.22,43.25,82347.0,28.2313,28.2443,28.1987,28.2182,82347.0
2015-06-02 14:30:00,43.25,43.28,43.19,43.21,63294.0,28.2182,28.2378,28.1791,28.1921,63294.0
2015-06-02 14:40:00,43.2,43.26,43.19,43.22,59732.0,28.1856,28.2248,28.1791,28.1987,59732.0
2015-06-02 14:50:00,43.22,43.29,43.2,43.28,52748.0,28.1987,28.2443,28.1856,28.2378,52748.0
2015-06-02 15:00:00,43.28,43.29,43.16,43.21,181932.0,28.2378,28.2443,28.1595,28.1921,181932.0
2015-06-02 15:10:00,43.21,43.25,43.18,43.21,118324.0,28.1921,28.2182,28.1726,28.1921,118324.0
2015-06-02 15:20:00,43.21,43.24,43.16,43.21,104861.0,28.1921,28.2117,28.1595,28.1921,104861.0
2015-06-02 15:30:00,43.21,43.25,43.19,43.23,141439.0,28.1921,28.2182,28.1791,28.2052,141439.0
2015-06-02 15:40:00,43.23,43.27,43.19,43.26,203328.0,28.2052,28.2313,28.1791,28.2248,203328.0
2015-06-02 15:50:00,43.27,43.31,43.25,43.27,385782.0,28.2313,28.2574,28.2182,28.2313,385782.0
2015-06-03 09:30:00,43.31,43.35,43.02,43.06,283753.0,28.2574,28.2835,28.0682,28.0943,283753.0
2015-06-03 09:40:00,43.06,43.08,42.99,43.04,227973.0,28.0943,28.1073,28.0486,28.0812,227973.0
2015-06-03 09:50:00,43.07,43.1,43.0,43.09,148876.0,28.1008,28.1204,28.0551,28.1139,148876.0
2015-06-03 10:00:00,43.07,43.1,42.9,42.91,174436.0,28.1008,28.1204,27.9899,27.9964,174436.0
2015-06-03 10:10:00,42.91,43.0,42.82,42.86,228537.0,27.9964,28.0551,27.9377,27.9638,228537.0
2015-06-03 10:20:00,42.86,42.89,42.84,42.88,142798.0,27.9638,27.9834,27.9507,27.9768,142798.0
2015-06-03 10:30:00,42.89,42.96,42.85,42.89,208870.0,27.9834,28.029,27.9573,27.9834,208870.0
2015-06-03 10:40:00,42.89,42.99,42.89,42.99,141650.0,27.9834,28.0486,27.9834,28.0486,141650.0
2015-06-03 10:50:00,42.99,43.02,42.97,42.98,140851.0,28.0486,28.0682,28.0356,28.0421,140851.0
2015-06-03 11:00:00,42.98,42.98,42.9,42.91,404681.0,28.0421,28.0421,27.9899,27.9964,404681.0
2015-06-03 11:10:00,42.91,42.95,42.88,42.93,148730.0,27.9964,28.0225,27.9768,28.0095,148730.0
2015-06-03 11:20:00,42.94,43.02,42.92,43.02,122843.0,28.016,28.0682,28.0029,28.0682,122843.0
2015-06-03 11:30:00,43.02,43.03,42.94,42.95,122324.0,28.0682,28.0747,28.016,28.0225,122324.0
2015-06-03 11:40:00,42.96,42.97,42.82,42.83,166493.0,28.029,28.0356,27.9377,27.9442,166493.0
2015-06-03 11:50:00,42.83,42.95,42.8,42.94,199027.0,27.9442,28.0225,27.9246,28.016,199027.0
2015-06-03 12:00:00,42.94,42.95,42.83,42.88,153962.0,28.016,28.0225,27.9442,27.9768,153962.0
2015-06-03 12:10:00,42.88,42.91,42.84,42.84,174726.0,27.9768,27.9964,27.9507,27.9507,174726.0
2015-06-03 12:20:00,42.84,42.87,42.8,42.82,123605.0,27.9507,27.9703,27.9246,27.9377,123605.0
2015-06-03 12:30:00,42.81,42.82,42.77,42.79,173639.0,27.9312,27.9377,27.9051,27.9181,173639.0
2015-06-03 12:40:00,42.79,42.8,42.75,42.79,154537.0,27.9181,27.9246,27.892,27.9181,154537.0
2015-06-03 12:50:00,42.79,42.88,42.79,42.88,115523.0,27.9181,27.9768,27.9181,27.9768,115523.0
2015-06-03 13:00:00,42.88,42.9,42.84,42.85,155885.0,27.9768,27.9899,27.9507,27.9573,155885.0
2015-06-03 13:10:00,42.84,42.86,42.82,42.86,98451.0,27.9507,27.9638,27.9377,27.9638,98451.0
2015-06-03 13:20:00,42.86,42.9,42.85,42.89,100680.0,27.9638,27.9899,27.9573,27.9834,100680.0
2015-06-03 13:30:00,42.89,42.95,42.86,42.93,105383.0,27.9834,28.0225,27.9638,28.0095,105383.0
2015-06-03 13:40:00,42.93,42.96,42.89,42.91,83857.0,28.0095,28.029,27.9834,27.9964,83857.0
2015-06-03 13:50:00,42.91,42.96,42.9,42.92,72752.0,27.9964,28.029,27.9899,28.0029,72752.0
2015-06-03 14:00:00,42.92,42.98,42.91,42.95,90114.0,28.0029,28.0421,27.9964,28.0225,90114.0
2015-06-03 14:10:00,42.94,42.98,42.93,42.98,111430.0,28.016,28.0421,28.0095,28.0421,111430.0
2015-06-03 14:20:00,42.98,43.09,42.98,43.09,202745.0,28.0421,28.1139,28.0421,28.1139,202745.0
2015-06-03 14:30:00,43.09,43.1,43.03,43.05,122003.0,28.1139,28.1204,28.0747,28.0878,122003.0
2015-06-03 14:40:00,43.05,43.1,43.04,43.09,107810.0,28.0878,28.1204,28.0812,28.1139,107810.0
2015-06-03 14:50:00,43.08,43.09,43.02,43.07,136681.0,28.1073,28.1139,28.0682,28.1008,136681.0
2015-06-03 15:00:00,43.07,43.08,43.02,43.04,138244.0,28.1008,28.1073,28.0682,28.0812,138244.0
2015-06-03 15:10:00,43.04,43.04,42.97,42.99,157759.0,28.0812,28.0812,28.0356,28.0486,157759.0
2015-06-03 15:20:00,42.98,43.05,42.97,43.05,161888.0,28.0421,28.0878,28.0356,28.0878,161888.0
2015-06-03 15:30:00,43.04,43.11,43.03,43.11,283570.0,28.0812,28.1269,28.0747,28.1269,283570.0
2015-06-03 15:40:00,43.11,43.12,43.07,43.11,296789.0,28.1269,28.1334,28.1008,28.1269,296789.0
2015-06-03 15:50:00,43.11,43.15,43.09,43.1,472768.0,28.1269,28.153,28.1139,28.1204,472768.0
2015-06-04 09:30:00,42.91,43.18,42.87,42.96,348030.0,27.9964,28.1726,27.9703,28.029,348030.0
2015-06-04 09:40:00,42.95,43.18,42.89,43.17,513410.0,28.0225,28.1726,27.9834,28.166,513410.0
2015-06-04 09:50:00,43.16,43.33,43.11,43.29,180383.0,28.1595,28.2704,28.1269,28.2443,180383.0
2015-06-04 10:00:00,43.3,43.38,43.25,43.33,307394.0,28.2509,28.3031,28.2182,28.2704,307394.0
2015-06-04 10:10:00,43.32,43.37,43.3,43.3,285329.0,28.2639,28.2965,28.2509,28.2509,285329.0
2015-06-04 10:20:00,43.3,43.46,43.25,43.41,290704.0,28.2509,28.3553,28.2182,28.3226,290704.0
2015-06-04 10:30:00,43.41,43.41,43.3,43.3,244985.0,28.3226,28.3226,28.2509,28.2509,244985.0
2015-06-04 10:40:00,43.31,43.39,43.3,43.38,141076.0,28.2574,28.3096,28.2509,28.3031,141076.0
2015-06-04 10:50:00,43.39,43.43,43.34,43.36,94886.0,28.3096,28.3357,28.277,28.29,94886.0
2015-06-04 11:00:00,43.35,43.36,43.23,43.29,122061.0,28.2835,28.29,28.2052,28.2443,122061.0
2015-06-04 11:10:00,43.29,43.38,43.26,43.34,101784.0,28.2443,28.3031,28.2248,28.277,101784.0
2015-06-04 11:20:00,43.34,43.44,43.34,43.39,139559.0,28.277,28.3422,28.277,28.3096,139559.0
2015-06-04 11:30:00,43.4,43.4,43.27,43.28,150927.0,28.3161,28.3161,28.2313,28.2378,150927.0
2015-06-04 11:40:00,43.28,43.35,43.24,43.28,227918.0,28.2378,28.2835,28.2117,28.2378,227918.0
2015-06-04 11:50:00,43.28,43.35,43.27,43.31,140390.0,28.2378,28.2835,28.2313,28.2574,140390.0
2015-06-04 12:00:00,43.31,43.33,43.24,43.24,111675.0,28.2574,28.2704,28.2117,28.2117,111675.0
2015-06-04 12:10:00,43.24,43.26,43.2,43.2,110314.0,28.2117,28.2248,28.1856,28.1856,110314.0
2015-06-04 12:20:00,43.2,43.2,43.15,43.16,131322.0,28.1856,28.1856,28.153,28.1595,131322.0
2015-06-04 12:30:00,43.16,43.23,43.15,43.2,120460.0,28.1595,28.2052,28.153,28.1856,120460.0
2015-06-04 12:40:00,43.21,43.22,43.15,43.15,86391.0,28.1921,28.1987,28.153,28.153,86391.0
2015-06-04 12:50:00,43.16,43.16,43.1,43.11,84678.0,28.1595,28.1595,28.1204,28.1269,84678.0
2015-06-04 13:00:00,43.11,43.13,43.02,43.05,115382.0,28.1269,28.14,28.0682,28.0878,115382.0
2015-06-04 13:10:00,43.05,43.13,43.03,43.05,174589.0,28.0878,28.14,28.0747,28.0878,174589.0
2015-06-04 13:20:00,43.05,43.09,43.02,43.07,137783.0,28.0878,28.1139,28.0682,28.1008,137783.0
2015-06-04 13:30:00,43.07,43.17,43.07,43.16,89431.0,28.1008,28.166,28.1008,28.1595,89431.0
2015-06-04 13:40:00,43.16,43.17,43.09,43.11,92797.0,28.1595,28.166,28.1139,28.1269,92797.0
2015-06-04 13:50:00,43.1,43.17,43.1,43.17,96208.0,28.1204,28.166,28.1204,28.166,96208.0
2015-06-04 14:00:00,43.16,43.23,43.16,43.23,112522.0,28.1595,28.2052,28.1595,28.2052,112522.0
2015-06-04 14:10:00,43.22,43.28,43.22,43.25,134288.0,28.1987,28.2378,28.1987,28.2182,134288.0
2015-06-04 14:20:00,43.26,43.32,43.22,43.27,115360.0,28.2248,28.2639,28.1987,28.2313,115360.0
2015-06-04 14:30:00,43.27,43.28,43.22,43.26,96734.0,28.2313,28.2378,28.1987,28.2248,96734.0
2015-06-04 14:40:00,43.25,43.28,43.24,43.28,93215.0,28.2182,28.2378,28.2117,28.2378,93215.0
2015-06-04 14:50:00,43.28,43.38,43.27,43.38,153414.0,28.2378,28.3031,28.2313,28.3031,153414.0
2015-06-04 15:00:00,43.38,43.39,43.3,43.3,172202.0,28.3031,28.3096,28.2509,28.2509,172202.0
2015-06-04 15:10:00,43.31,43.33,43.23,43.26,175296.0,28.2574,28.2704,28.2052,28.2248,175296.0
2015-06-04 15:20:00,43.26,43.3,43.25,43.25,194888.0,28.2248,28.2509,28.2182,28.2182,194888.0
2015-06-04 15:30:00,43.25,43.26,43.15,43.17,170925.0,28.2182,28.2248,28.153,28.166,170925.0
2015-06-04 15:40:00,43.18,43.2,43.16,43.18,241141.0,28.1726,28.1856,28.1595,28.1726,241141.0
2015-06-04 15:50:00,43.17,43.19,43.13,43.19,522248.0,28.166,28.1791,28.14,28.1791,522248.0
2015-06-05 09:30:00,42.81,42.83,42.51,42.55,402519.0,27.9312,27.9442,27.7354,27.7615,402519.0
2015-06-05 09:40:00,42.56,42.71,42.53,42.54,173968.0,27.7681,27.8659,27.7485,27.755,173968.0
2015-06-05 09:50:00,42.53,42.65,42.51,42.58,200730.0,27.7485,27.8268,27.7354,27.7811,200730.0
2015-06-05 10:00:00,42.59,42.79,42.57,42.69,467806.0,27.7876,27.9181,27.7746,27.8529,467806.0
2015-06-05 10:10:00,42.68,42.72,42.65,42.69,217554.0,27.8464,27.8724,27.8268,27.8529,217554.0
2015-06-05 10:20:00,42.69,42.77,42.69,42.76,155109.0,27.8529,27.9051,27.8529,27.8985,155109.0
2015-06-05 10:30:00,42.77,42.9,42.76,42.8,226743.0,27.9051,27.9899,27.8985,27.9246,226743.0
2015-06-05 10:40:00,42.79,42.83,42.75,42.78,187992.0,27.9181,27.9442,27.892,27.9116,187992.0
2015-06-05 10:50:00,42.79,42.79,42.67,42.71,118883.0,27.9181,27.9181,27.8398,27.8659,118883.0
2015-06-05 11:00:00,42.72,42.76,42.64,42.66,152842.0,27.8724,27.8985,27.8203,27.8333,152842.0
2015-06-05 11:10:00,42.65,42.73,42.64,42.69,122669.0,27.8268,27.879,27.8203,27.8529,122669.0
2015-06-05 11:20:00,42.69,42.76,42.68,42.68,150743.0,27.8529,27.8985,27.8464,27.8464,150743.0
2015-06-05 11:30:00,42.68,42.72,42.62,42.64,110568.0,27.8464,27.8724,27.8072,27.8203,110568.0
2015-06-05 11:40:00,42.64,42.76,42.63,42.76,113980.0,27.8203,27.8985,27.8137,27.8985,113980.0
2015-06-05 11:50:00,42.76,42.82,42.73,42.77,117599.0,27.8985,27.9377,27.879,27.9051,117599.0
2015-06-05 12:00:00,42.76,42.78,42.7,42.73,93031.0,27.8985,27.9116,27.8594,27.879,93031.0
2015-06-05 12:10:00,42.73,42.79,42.71,42.79,114647.0,27.879,27.9181,27.8659,27.9181,114647.0
2015-06-05 12:20:00,42.79,42.79,42.73,42.75,171627.0,27.9181,27.9181,27.879,27.892,171627.0
2015-06-05 12:30:00,42.74,42.75,42.7,42.72,160329.0,27.8855,27.892,27.8594,27.8724,160329.0
2015-06-05 12:40:00,42.72,42.79,42.71,42.76,177946.0,27.8724,27.9181,27.8659,27.8985,177946.0
2015-06-05 12:50:00,42.76,42.8,42.75,42.76,124816.0,27.8985,27.9246,27.892,27.8985,124816.0
2015-06-05 13:00:00,42.75,42.77,42.73,42.73,122654.0,27.892,27.9051,27.879,27.879,122654.0
2015-06-05 13:10:00,42.74,42.76,42.73,42.76,82084.0,27.8855,27.8985,27.879,27.8985,82084.0
2015-06-05 13:20:00,42.76,42.77,42.73,42.76,80288.0,27.8985,27.9051,27.879,27.8985,80288.0
2015-06-05 13:30:00,42.76,42.79,42.73,42.79,91206.0,27.8985,27.9181,27.879,27.9181,91206.0
2015-06-05 13:40:00,42.79,42.81,42.76,42.77,120314.0,27.9181,27.9312,27.8985,27.9051,120314.0
2015-06-05 13:50:00,42.77,42.78,42.72,42.74,107316.0,27.9051,27.9116,27.8724,27.8855,107316.0
2015-06-05 14:00:00,42.74,42.8,42.73,42.8,141411.0,27.8855,27.9246,27.879,27.9246,141411.0
2015-06-05 14:10:00,42.8,42.8,42.74,42.77,131977.0,27.9246,27.9246,27.8855,27.9051,131977.0
2015-06-05 14:20:00,42.77,42.77,42.66,42.67,127039.0,27.9051,27.9051,27.8333,27.8398,127039.0
2015-06-05 14:30:00,42.67,42.68,42.63,42.66,114946.0,27.8398,27.8464,27.8137,27.8333,114946.0
2015-06-05 14:40:00,42.66,42.69,42.66,42.69,208591.0,27.8333,27.8529,27.8333,27.8529,208591.0
2015-06-05 14:50:00,42.69,42.72,42.67,42.69,119991.0,27.8529,27.8724,27.8398,27.8529,119991.0
2015-06-05 15:00:00,42.7,42.72,42.67,42.69,177855.0,27.8594,27.8724,27.8398,27.8529,177855.0
2015-06-05 15:10:00,42.68,42.72,42.65,42.66,215374.0,27.8464,27.8724,27.8268,27.8333,215374.0
2015-06-05 15:20:00,42.65,42.67,42.6,42.62,155189.0,27.8268,27.8398,27.7942,27.8072,155189.0
2015-06-05 15:30:00,42.62,42.74,42.62,42.66,224220.0,27.8072,27.8855,27.8072,27.8333,224220.0
2015-06-05 15:40:00,42.66,42.68,42.63,42.65,235494.0,27.8333,27.8464,27.8137,27.8268,235494.0
2015-06-05 15:50:00,42.65,42.69,42.63,42.67,476619.0,27.8268,27.8529,27.8137,27.8398,476619.0
2015-06-08 09:30:00,42.87,42.96,42.48,42.48,515196.0,27.9703,28.029,27.7159,27.7159,515196.0
2015-06-08 09:40:00,42.48,42.5,42.33,42.48,267771.0,27.7159,27.7289,27.618,27.7159,267771.0
2015-06-08 09:50:00,42.47,42.48,42.4,42.44,170299.0,27.7093,27.7159,27.6637,27.6898,170299.0
2015-06-08 10:00:00,42.43,42.63,42.43,42.61,186108.0,27.6832,27.8137,27.6832,27.8007,186108.0
2015-06-08 10:10:00,42.6,42.65,42.58,42.58,165866.0,27.7942,27.8268,27.7811,27.7811,165866.0
2015-06-08 10:20:00,42.57,42.6,42.55,42.58,140283.0,27.7746,27.7942,27.7615,27.7811,140283.0
2015-06-08 10:30:00,42.58,42.63,42.54,42.55,156025.0,27.7811,27.8137,27.755,27.7615,156025.0
2015-06-08 10:40:00,42.55,42.62,42.54,42.61,122729.0,27.7615,27.8072,27.755,27.8007,122729.0
2015-06-08 10:50:00,42.62,42.7,42.58,42.62,113686.0,27.8072,27.8594,27.7811,27.8072,113686.0
2015-06-08 11:00:00,42.62,42.7,42.59,42.61,98005.0,27.8072,27.8594,27.7876,27.8007,98005.0
2015-06-08 11:10:00,42.61,42.61,42.48,42.48,92248.0,27.8007,27.8007,27.7159,27.7159,92248.0
2015-06-08 11:20:00,42.48,42.52,42.43,42.43,137544.0,27.7159,27.742,27.6832,27.6832,137544.0
2015-06-08 11:30:00,42.43,42.57,42.42,42.57,195094.0,27.6832,27.7746,27.6767,27.7746,195094.0
2015-06-08 11:40:00,42.56,42.63,42.56,42.59,104956.0,27.7681,27.8137,27.7681,27.7876,104956.0
2015-06-08 11:50:00,42.58,42.58,42.52,42.58,80127.0,27.7811,27.7811,27.742,27.7811,80127.0
2015-06-08 12:00:00,42.58,42.65,42.56,42.58,68031.0,27.7811,27.8268,27.7681,27.7811,68031.0
2015-06-08 12:10:00,42.58,42.59,42.55,42.59,67348.0,27.7811,27.7876,27.7615,27.7876,67348.0
2015-06-08 12:20:00,42.59,42.59,42.52,42.55,81987.0,27.7876,27.7876,27.742,27.7615,81987.0
2015-06-08 12:30:00,42.54,42.59,42.53,42.57,51020.0,27.755,27.7876,27.7485,27.7746,51020.0
2015-06-08 12:40:00,42.56,42.62,42.56,42.57,70275.0,27.7681,27.8072,27.7681,27.7746,70275.0
2015-06-08 12:50:00,42.58,42.62,42.57,42.61,63672.0,27.7811,27.8072,27.7746,27.8007,63672.0
2015-06-08 13:00:00,42.6,42.63,42.59,42.62,86948.0,27.7942,27.8137,27.7876,27.8072,86948.0
2015-06-08 13:10:00,42.62,42.63,42.6,42.63,57557.0,27.8072,27.8137,27.7942,27.8137,57557.0
2015-06-08 13:20:00,42.63,42.7,42.62,42.64,123809.0,27.8137,27.8594,27.8072,27.8203,123809.0
2015-06-08 13:30:00,42.64,42.65,42.56,42.57,69477.0,27.8203,27.8268,27.7681,27.7746,69477.0
2015-06-08 13:40:00,42.57,42.66,42.57,42.65,66514.0,27.7746,27.8333,27.7746,27.8268,66514.0
2015-06-08 13:50:00,42.66,42.67,42.64,42.67,83687.0,27.8333,27.8398,27.8203,27.8398,83687.0
2015-06-08 14:00:00,42.66,42.73,42.66,42.7,137306.0,27.8333,27.879,27.8333,27.8594,137306.0
2015-06-08 14:10:00,42.71,42.73,42.69,42.7,95947.0,27.8659,27.879,27.8529,27.8594,95947.0
2015-06-08 14:20:00,42.7,42.72,42.68,42.69,115902.0,27.8594,27.8724,27.8464,27.8529,115902.0
2015-06-08 14:30:00,42.69,42.72,42.67,42.68,206949.0,27.8529,27.8724,27.8398,27.8464,206949.0
2015-06-08 14:40:00,42.68,42.72,42.67,42.71,81069.0,27.8464,27.8724,27.8398,27.8659,81069.0
2015-06-08 14:50:00,42.7,42.75,42.68,42.71,95112.0,27.8594,27.892,27.8464,27.8659,95112.0
2015-06-08 15:00:00,42.71,42.71,42.68,42.71,131483.0,27.8659,27.8659,27.8464,27.8659,131483.0
2015-06-08 15:10:00,42.7,42.76,42.7,42.75,175939.0,27.8594,27.8985,27.8594,27.892,175939.0
2015-06-08 15:20:00,42.76,42.76,42.68,42.69,175675.0,27.8985,27.8985,27.8464,27.8529,175675.0
2015-06-08 15:30:00,42.7,42.73,42.68,42.7,213295.0,27.8594,27.879,27.8464,27.8594,213295.0
2015-06-08 15:40:00,42.69,42.75,42.64,42.64,365445.0,27.8529,27.892,27.8203,27.8203,365445.0
2015-06-08 15:50:00,42.64,42.67,42.58,42.59,362905.0,27.8203,27.8398,27.7811,27.7876,362905.0
2015-06-09 09:30:00,42.46,42.65,42.46,42.59,223664.0,27.7028,27.8268,27.7028,27.7876,223664.0
2015-06-09 09:40:00,42.57,42.58,42.51,42.52,141987.0,27.7746,27.7811,27.7354,27.742,141987.0
2015-06-09 09:50:00,42.51,42.53,42.46,42.47,111521.0,27.7354,27.7485,27.7028,27.7093,111521.0
2015-06-09 10:00:00,42.47,42.64,42.47,42.62,262194.0,27.7093,27.8203,27.7093,27.8072,262194.0
2015-06-09 10:10:00,42.62,42.63,42.55,42.57,98114.0,27.8072,27.8137,27.7615,27.7746,98114.0
2015-06-09 10:20:00,42.57,42.62,42.55,42.59,73921.0,27.7746,27.8072,27.7615,27.7876,73921.0
2015-06-09 10:30:00,42.6,42.63,42.56,42.57,102472.0,27.7942,27.8137,27.7681,27.7746,102472.0
2015-06-09 10:40:00,42.57,42.64,42.57,42.63,86940.0,27.7746,27.8203,27.7746,27.8137,86940.0
2015-06-09 10:50:00,42.63,42.7,42.62,42.69,111024.0,27.8137,27.8594,27.8072,27.8529,111024.0
2015-06-09 11:00:00,42.69,42.69,42.59,42.6,68832.0,27.8529,27.8529,27.7876,27.7942,68832.0
2015-06-09 11:10:00,42.6,42.64,42.6,42.64,64322.0,27.7942,27.8203,27.7942,27.8203,64322.0
2015-06-09 11:20:00,42.63,42.67,42.61,42.67,90671.0,27.8137,27.8398,27.8007,27.8398,90671.0
2015-06-09 11:30:00,42.66,42.68,42.62,42.62,84235.0,27.8333,27.8464,27.8072,27.8072,84235.0
2015-06-09 11:40:00,42.62,42.63,42.55,42.56,79539.0,27.8072,27.8137,27.7615,27.7681,79539.0
2015-06-09 11:50:00,42.56,42.57,42.51,42.52,116561.0,27.7681,27.7746,27.7354,27.742,116561.0
2015-06-09 12:00:00,42.52,42.53,42.47,42.5,98674.0,27.742,27.7485,27.7093,27.7289,98674.0
2015-06-09 12:10:00,42.51,42.59,42.49,42.59,69586.0,27.7354,27.7876,27.7224,27.7876,69586.0
2015-06-09 12:20:00,42.58,42.6,42.57,42.57,35885.0,27.7811,27.7942,27.7746,27.7746,35885.0
2015-06-09 12:30:00,42.58,42.6,42.54,42.55,42340.0,27.7811,27.7942,27.755,27.7615,42340.0
2015-06-09 12:40:00,42.54,42.56,42.49,42.5,43184.0,27.755,27.7681,27.7224,27.7289,43184.0
2015-06-09 12:50:00,42.49,42.54,42.49,42.53,59517.0,27.7224,27.755,27.7224,27.7485,59517.0
2015-06-09 13:00:00,42.54,42.56,42.51,42.51,54010.0,27.755,27.7681,27.7354,27.7354,54010.0
2015-06-09 13:10:00,42.51,42.51,42.45,42.45,60132.0,27.7354,27.7354,27.6963,27.6963,60132.0
2015-06-09 13:20:00,42.46,42.52,42.46,42.52,87020.0,27.7028,27.742,27.7028,27.742,87020.0
2015-06-09 13:30:00,42.52,42.53,42.46,42.46,49613.0,27.742,27.7485,27.7028,27.7028,49613.0
2015-06-09 13:40:00,42.47,42.54,42.45,42.53,61408.0,27.7093,27.755,27.6963,27.7485,61408.0
2015-06-09 13:50:00,42.53,42.54,42.49,42.49,42338.0,27.7485,27.755,27.7224,27.7224,42338.0
2015-06-09 14:00:00,42.5,42.53,42.49,42.51,63779.0,27.7289,27.7485,27.7224,27.7354,63779.0
2015-06-09 14:10:00,42.51,42.55,42.47,42.47,53156.0,27.7354,27.7615,27.7093,27.7093,53156.0
2015-06-09 14:20:00,42.47,42.49,42.45,42.48,63359.0,27.7093,27.7224,27.6963,27.7159,63359.0
2015-06-09 14:30:00,42.49,42.51,42.47,42.51,58940.0,27.7224,27.7354,27.7093,27.7354,58940.0
2015-06-09 14:40:00,42.51,42.52,42.47,42.47,42855.0,27.7354,27.742,27.7093,27.7093,42855.0
2015-06-09 14:50:00,42.48,42.54,42.46,42.52,104417.0,27.7159,27.755,27.7028,27.742,104417.0
2015-06-09 15:00:00,42.53,42.56,42.52,42.52,82641.0,27.7485,27.7681,27.742,27.742,82641.0
2015-06-09 15:10:00,42.52,42.53,42.5,42.53,64410.0,27.742,27.7485,27.7289,27.7485,64410.0
2015-06-09 15:20:00,42.53,42.53,42.47,42.48,88570.0,27.7485,27.7485,27.7093,27.7159,88570.0
2015-06-09 15:30:00,42.48,42.49,42.44,42.45,99705.0,27.7159,27.7224,27.6898,27.6963,99705.0
2015-06-09 15:40:00,42.46,42.46,42.4,42.43,139219.0,27.7028,27.7028,27.6637,27.6832,139219.0
2015-06-09 15:50:00,42.42,42.46,42.41,42.42,298209.0,27.6767,27.7028,27.6702,27.6767,298209.0
2015-06-10 09:30:00,42.76,42.83,42.59,42.63,156236.0,27.8985,27.9442,27.7876,27.8137,156236.0
2015-06-10 09:40:00,42.64,42.68,42.61,42.65,44592.0,27.8203,27.8464,27.8007,27.8268,44592.0
2015-06-10 09:50:00,42.67,42.69,42.59,42.59,46075.0,27.8398,27.8529,27.7876,27.7876,46075.0
2015-06-10 10:00:00,42.59,42.68,42.55,42.63,49712.0,27.7876,27.8464,27.7615,27.8137,49712.0
2015-06-10 10:10:00,42.64,42.65,42.57,42.59,134615.0,27.8203,27.8268,27.7746,27.7876,134615.0
2015-06-10 10:20:00,42.59,42.6,42.51,42.55,48496.0,27.7876,27.7942,27.7354,27.7615,48496.0
2015-06-10 10:30:00,42.54,42.56,42.45,42.48,109513.0,27.755,27.7681,27.6963,27.7159,109513.0
2015-06-10 10:40:00,42.48,42.49,42.41,42.43,81123.0,27.7159,27.7224,27.6702,27.6832,81123.0
2015-06-10 10:50:00,42.44,42.49,42.41,42.46,84769.0,27.6898,27.7224,27.6702,27.7028,84769.0
2015-06-10 11:00:00,42.45,42.54,42.44,42.52,51840.0,27.6963,27.755,27.6898,27.742,51840.0
2015-06-10 11:10:00,42.52,42.7,42.51,42.6,131393.0,27.742,27.8594,27.7354,27.7942,131393.0
2015-06-10 11:20:00,42.59,42.63,42.54,42.59,44045.0,27.7876,27.8137,27.755,27.7876,44045.0
2015-06-10 11:30:00,42.59,42.62,42.55,42.62,59342.0,27.7876,27.8072,27.7615,27.8072,59342.0
2015-06-10 11:40:00,42.62,42.62,42.5,42.55,90264.0,27.8072,27.8072,27.7289,27.7615,90264.0
2015-06-10 11:50:00,42.55,42.57,42.48,42.56,67813.0,27.7615,27.7746,27.7159,27.7681,67813.0
2015-06-10 12:00:00,42.55,42.58,42.51,42.55,52156.0,27.7615,27.7811,27.7354,27.7615,52156.0
2015-06-10 12:10:00,42.55,42.56,42.52,42.53,55113.0,27.7615,27.7681,27.742,27.7485,55113.0
2015-06-10 12:20:00,42.54,42.56,42.51,42.52,64803.0,27.755,27.7681,27.7354,27.742,64803.0
2015-06-10 12:30:00,42.51,42.53,42.44,42.45,123643.0,27.7354,27.7485,27.6898,27.6963,123643.0
2015-06-10 12:40:00,42.46,42.49,42.45,42.47,54697.0,27.7028,27.7224,27.6963,27.7093,54697.0
2015-06-10 12:50:00,42.47,42.48,42.42,42.44,68604.0,27.7093,27.7159,27.6767,27.6898,68604.0
2015-06-10 13:00:00,42.45,42.48,42.43,42.46,50111.0,27.6963,27.7159,27.6832,27.7028,50111.0
2015-06-10 13:10:00,42.45,42.49,42.45,42.46,33569.0,27.6963,27.7224,27.6963,27.7028,33569.0
2015-06-10 13:20:00,42.46,42.5,42.45,42.49,111723.0,27.7028,27.7289,27.6963,27.7224,111723.0
2015-06-10 13:30:00,42.48,42.51,42.48,42.5,58599.0,27.7159,27.7354,27.7159,27.7289,58599.0
2015-06-10 13:40:00,42.5,42.53,42.48,42.53,53492.0,27.7289,27.7485,27.7159,27.7485,53492.0
2015-06-10 13:50:00,42.52,42.53,42.49,42.5,50722.0,27.742,27.7485,27.7224,27.7289,50722.0
2015-06-10 14:00:00,42.5,42.56,42.49,42.53,64935.0,27.7289,27.7681,27.7224,27.7485,64935.0
2015-06-10 14:10:00,42.53,42.55,42.51,42.54,62059.0,27.7485,27.7615,27.7354,27.755,62059.0
2015-06-10 14:20:00,42.54,42.55,42.52,42.53,57554.0,27.755,27.7615,27.742,27.7485,57554.0
2015-06-10 14:30:00,42.52,42.53,42.49,42.52,98873.0,27.742,27.7485,27.7224,27.742,98873.0
2015-06-10 14:40:00,42.52,42.53,42.48,42.48,45761.0,27.742,27.7485,27.7159,27.7159,45761.0
2015-06-10 14:50:00,42.49,42.51,42.46,42.47,72986.0,27.7224,27.7354,27.7028,27.7093,72986.0
2015-06-10 15:00:00,42.47,42.51,42.46,42.48,69473.0,27.7093,27.7354,27.7028,27.7159,69473.0
2015-06-10 15:10:00,42.48,42.49,42.48,42.48,53660.0,27.7159,27.7224,27.7159,27.7159,53660.0
2015-06-10 15:20:00,42.48,42.49,42.42,42.43,106294.0,27.7159,27.7224,27.6767,27.6832,106294.0
2015-06-10 15:30:00,42.44,42.44,42.41,42.41,144660.0,27.6898,27.6898,27.6702,27.6702,144660.0
2015-06-10 15:40:00,42.41,42.43,42.38,42.41,250375.0,27.6702,27.6832,27.6506,27.6702,250375.0
2015-06-10 15:50:00,42.41,42.42,42.3,42.32,551309.0,27.6702,27.6767,27.5984,27.6115,551309.0
2015-06-11 09:30:00,42.59,42.74,42.42,42.47,181386.0,27.7876,27.8855,27.6767,27.7093,181386.0
2015-06-11 09:40:00,42.46,42.59,42.46,42.5,93618.0,27.7028,27.7876,27.7028,27.7289,93618.0
2015-06-11 09:50:00,42.51,42.56,42.47,42.49,57648.0,27.7354,27.7681,27.7093,27.7224,57648.0
2015-06-11 10:00:00,42.49,42.61,42.49,42.61,75532.0,27.7224,27.8007,27.7224,27.8007,75532.0
2015-06-11 10:10:00,42.6,42.64,42.55,42.58,96062.0,27.7942,27.8203,27.7615,27.7811,96062.0
2015-06-11 10:20:00,42.58,42.63,42.56,42.57,31763.0,27.7811,27.8137,27.7681,27.7746,31763.0
2015-06-11 10:30:00,42.55,42.6,42.51,42.54,60547.0,27.7615,27.7942,27.7354,27.755,60547.0
2015-06-11 10:40:00,42.55,42.6,42.47,42.48,31149.0,27.7615,27.7942,27.7093,27.7159,31149.0
2015-06-11 10:50:00,42.47,42.47,42.42,42.45,63155.0,27.7093,27.7093,27.6767,27.6963,63155.0
2015-06-11 11:00:00,42.44,42.57,42.43,42.57,59305.0,27.6898,27.7746,27.6832,27.7746,59305.0
2015-06-11 11:10:00,42.57,42.57,42.48,42.51,35940.0,27.7746,27.7746,27.7159,27.7354,35940.0
2015-06-11 11:20:00,42.51,42.52,42.42,42.47,94704.0,27.7354,27.742,27.6767,27.7093,94704.0
2015-06-11 11:30:00,42.48,42.54,42.46,42.51,53787.0,27.7159,27.755,27.7028,27.7354,53787.0
2015-06-11 11:40:00,42.5,42.51,42.46,42.5,52965.0,27.7289,27.7354,27.7028,27.7289,52965.0
2015-06-11 11:50:00,42.5,42.57,42.5,42.55,61989.0,27.7289,27.7746,27.7289,27.7615,61989.0
2015-06-11 12:00:00,42.55,42.59,42.52,42.54,52717.0,27.7615,27.7876,27.742,27.755,52717.0
2015-06-11 12:10:00,42.53,42.54,42.45,42.49,70011.0,27.7485,27.755,27.6963,27.7224,70011.0
2015-06-11 12:20:00,42.48,42.49,42.44,42.45,32616.0,27.7159,27.7224,27.6898,27.6963,32616.0
2015-06-11 12:30:00,42.45,42.48,42.44,42.46,33758.0,27.6963,27.7159,27.6898,27.7028,33758.0
2015-06-11 12:40:00,42.46,42.52,42.46,42.49,39865.0,27.7028,27.742,27.7028,27.7224,39865.0
2015-06-11 12:50:00,42.49,42.51,42.45,42.51,19854.0,27.7224,27.7354,27.6963,27.7354,19854.0
2015-06-11 13:00:00,42.5,42.53,42.47,42.47,30023.0,27.7289,27.7485,27.7093,27.7093,30023.0
2015-06-11 13:10:00,42.47,42.52,42.47,42.5,31771.0,27.7093,27.742,27.7093,27.7289,31771.0
2015-06-11 13:20:00,42.5,42.56,42.5,42.55,49004.0,27.7289,27.7681,27.7289,27.7615,49004.0
2015-06-11 13:30:00,42.54,42.65,42.54,42.61,72041.0,27.755,27.8268,27.755,27.8007,72041.0
2015-06-11 13:40:00,42.62,42.67,42.62,42.64,46893.0,27.8072,27.8398,27.8072,27.8203,46893.0
2015-06-11 13:50:00,42.65,42.66,42.59,42.64,29674.0,27.8268,27.8333,27.7876,27.8203,29674.0
2015-06-11 14:00:00,42.63,42.65,42.6,42.6,27498.0,27.8137,27.8268,27.7942,27.7942,27498.0
2015-06-11 14:10:00,42.61,42.62,42.58,42.61,30998.0,27.8007,27.8072,27.7811,27.8007,30998.0
2015-06-11 14:20:00,42.6,42.62,42.59,42.61,44141.0,27.7942,27.8072,27.7876,27.8007,44141.0
2015-06-11 14:30:00,42.61,42.62,42.55,42.55,35773.0,27.8007,27.8072,27.7615,27.7615,35773.0
2015-06-11 14:40:00,42.55,42.56,42.52,42.54,49890.0,27.7615,27.7681,27.742,27.755,49890.0
2015-06-11 14:50:00,42.54,42.56,42.5,42.56,49529.0,27.755,27.7681,27.7289,27.7681,49529.0
2015-06-11 15:00:00,42.56,42.59,42.55,42.59,38274.0,27.7681,27.7876,27.7615,27.7876,38274.0
2015-06-11 15:10:00,42.58,42.61,42.56,42.57,53316.0,27.7811,27.8007,27.7681,27.7746,53316.0
2015-06-11 15:20:00,42.57,42.59,42.56,42.58,46210.0,27.7746,27.7876,27.7681,27.7811,46210.0
2015-06-11 15:30:00,42.58,42.59,42.51,42.57,132934.0,27.7811,27.7876,27.7354,27.7746,132934.0
2015-06-11 15:40:00,42.58,42.58,42.53,42.54,107604.0,27.7811,27.7811,27.7485,27.755,107604.0
2015-06-11 15:50:00,42.54,42.59,42.51,42.59,274759.0,27.755,27.7876,27.7354,27.7876,274759.0
2015-06-12 09:30:00,42.44,42.52,42.26,42.29,176697.0,27.6898,27.742,27.5723,27.5919,176697.0
2015-06-12 09:40:00,42.27,42.35,42.27,42.34,144787.0,27.5788,27.631,27.5788,27.6245,144787.0
2015-06-12 09:50:00,42.34,42.47,42.33,42.47,70851.0,27.6245,27.7093,27.618,27.7093,70851.0
2015-06-12 10:00:00,42.46,42.51,42.45,42.5,65547.0,27.7028,27.7354,27.6963,27.7289,65547.0
2015-06-12 10:10:00,42.5,42.55,42.46,42.47,91026.0,27.7289,27.7615,27.7028,27.7093,91026.0
2015-06-12 10:20:00,42.46,42.62,42.46,42.58,119334.0,27.7028,27.8072,27.7028,27.7811,119334.0
2015-06-12 10:30:00,42.59,42.6,42.51,42.55,99587.0,27.7876,27.7942,27.7354,27.7615,99587.0
2015-06-12 10:40:00,42.55,42.55,42.45,42.51,51210.0,27.7615,27.7615,27.6963,27.7354,51210.0
2015-06-12 10:50:00,42.51,42.52,42.45,42.46,36999.0,27.7354,27.742,27.6963,27.7028,36999.0
2015-06-12 11:00:00,42.45,42.49,42.42,42.43,43545.0,27.6963,27.7224,27.6767,27.6832,43545.0
2015-06-12 11:10:00,42.43,42.44,42.38,42.41,72213.0,27.6832,27.6898,27.6506,27.6702,72213.0
2015-06-12 11:20:00,42.41,42.47,42.38,42.43,71687.0,27.6702,27.7093,27.6506,27.6832,71687.0
2015-06-12 11:30:00,42.43,42.45,42.41,42.44,35876.0,27.6832,27.6963,27.6702,27.6898,35876.0
2015-06-12 11:40:00,42.45,42.45,42.4,42.42,61389.0,27.6963,27.6963,27.6637,27.6767,61389.0
2015-06-12 11:50:00,42.43,42.46,42.4,42.41,32851.0,27.6832,27.7028,27.6637,27.6702,32851.0
2015-06-12 12:00:00,42.42,42.42,42.33,42.33,54165.0,27.6767,27.6767,27.618,27.618,54165.0
2015-06-12 12:10:00,42.33,42.36,42.32,42.34,39100.0,27.618,27.6376,27.6115,27.6245,39100.0
2015-06-12 12:20:00,42.34,42.38,42.32,42.35,32985.0,27.6245,27.6506,27.6115,27.631,32985.0
2015-06-12 12:30:00,42.35,42.38,42.33,42.38,30128.0,27.631,27.6506,27.618,27.6506,30128.0
2015-06-12 12:40:00,42.37,42.41,42.34,42.41,23666.0,27.6441,27.6702,27.6245,27.6702,23666.0
2015-06-12 12:50:00,42.41,42.43,42.33,42.33,37551.0,27.6702,27.6832,27.618,27.618,37551.0
2015-06-12 13:00:00,42.34,42.35,42.31,42.35,37437.0,27.6245,27.631,27.6049,27.631,37437.0
2015-06-12 13:10:00,42.34,42.38,42.33,42.36,33334.0,27.6245,27.6506,27.618,27.6376,33334.0
2015-06-12 13:20:00,42.36,42.4,42.36,42.39,27337.0,27.6376,27.6637,27.6376,27.6571,27337.0
2015-06-12 13:30:00,42.39,42.42,42.38,42.39,28988.0,27.6571,27.6767,27.6506,27.6571,28988.0
2015-06-12 13:40:00,42.39,42.39,42.34,42.35,36915.0,27.6571,27.6571,27.6245,27.631,36915.0
2015-06-12 13:50:00,42.34,42.38,42.32,42.36,27040.0,27.6245,27.6506,27.6115,27.6376,27040.0
2015-06-12 14:00:00,42.37,42.38,42.34,42.34,25028.0,27.6441,27.6506,27.6245,27.6245,25028.0
2015-06-12 14:10:00,42.35,42.36,42.33,42.34,24785.0,27.631,27.6376,27.618,27.6245,24785.0
2015-06-12 14:20:00,42.34,42.37,42.33,42.36,39190.0,27.6245,27.6441,27.618,27.6376,39190.0
2015-06-12 14:30:00,42.37,42.38,42.31,42.32,37882.0,27.6441,27.6506,27.6049,27.6115,37882.0
2015-06-12 14:40:00,42.33,42.34,42.31,42.33,42129.0,27.618,27.6245,27.6049,27.618,42129.0
2015-06-12 14:50:00,42.34,42.36,42.3,42.31,48874.0,27.6245,27.6376,27.5984,27.6049,48874.0
2015-06-12 15:00:00,42.31,42.37,42.3,42.34,85740.0,27.6049,27.6441,27.5984,27.6245,85740.0
2015-06-12 15:10:00,42.34,42.39,42.34,42.37,51556.0,27.6245,27.6571,27.6245,27.6441,51556.0
2015-06-12 15:20:00,42.38,42.39,42.29,42.33,138591.0,27.6506,27.6571,27.5919,27.618,138591.0
2015-06-12 15:30:00,42.35,42.37,42.3,42.3,71734.0,27.631,27.6441,27.5984,27.5984,71734.0
2015-06-12 15:40:00,42.31,42.32,42.28,42.32,133431.0,27.6049,27.6115,27.5854,27.6115,133431.0
2015-06-12 15:50:00,42.32,42.35,42.3,42.31,202013.0,27.6115,27.631,27.5984,27.6049,202013.0
2015-06-15 09:30:00,42.28,42.31,42.16,42.16,230144.0,27.5854,27.6049,27.5071,27.5071,230144.0
2015-06-15 09:40:00,42.15,42.16,42.07,42.12,118521.0,27.5006,27.5071,27.4484,27.481,118521.0
2015-06-15 09:50:00,42.12,42.19,42.1,42.15,138358.0,27.481,27.5267,27.4679,27.5006,138358.0
2015-06-15 10:00:00,42.14,42.18,42.11,42.17,111270.0,27.494,27.5201,27.4745,27.5136,111270.0
2015-06-15 10:10:00,42.17,42.18,42.13,42.17,92404.0,27.5136,27.5201,27.4875,27.5136,92404.0
2015-06-15 10:20:00,42.17,42.23,42.16,42.19,81115.0,27.5136,27.5528,27.5071,27.5267,81115.0
2015-06-15 10:30:00,42.2,42.2,42.14,42.18,54090.0,27.5332,27.5332,27.494,27.5201,54090.0
2015-06-15 10:40:00,42.18,42.19,42.12,42.12,46224.0,27.5201,27.5267,27.481,27.481,46224.0
2015-06-15 10:50:00,42.13,42.2,42.12,42.19,30726.0,27.4875,27.5332,27.481,27.5267,30726.0
2015-06-15 11:00:00,42.2,42.28,42.17,42.27,249302.0,27.5332,27.5854,27.5136,27.5788,249302.0
2015-06-15 11:10:00,42.28,42.31,42.23,42.24,42772.0,27.5854,27.6049,27.5528,27.5593,42772.0
2015-06-15 11:20:00,42.24,42.25,42.1,42.1,67414.0,27.5593,27.5658,27.4679,27.4679,67414.0
2015-06-15 11:30:00,42.1,42.15,42.1,42.14,53405.0,27.4679,27.5006,27.4679,27.494,53405.0
2015-06-15 11:40:00,42.14,42.15,42.12,42.15,44219.0,27.494,27.5006,27.481,27.5006,44219.0
2015-06-15 11:50:00,42.15,42.19,42.13,42.16,37427.0,27.5006,27.5267,27.4875,27.5071,37427.0
2015-06-15 12:00:00,42.17,42.18,42.12,42.12,51458.0,27.5136,27.5201,27.481,27.481,51458.0
2015-06-15 12:10:00,42.12,42.13,42.1,42.13,48827.0,27.481,27.4875,27.4679,27.4875,48827.0
2015-06-15 12:20:00,42.13,42.14,42.1,42.12,32363.0,27.4875,27.494,27.4679,27.481,32363.0
2015-06-15 12:30:00,42.11,42.15,42.11,42.13,30038.0,27.4745,27.5006,27.4745,27.4875,30038.0
2015-06-15 12:40:00,42.13,42.17,42.11,42.16,42537.0,27.4875,27.5136,27.4745,27.5071,42537.0
2015-06-15 12:50:00,42.16,42.18,42.13,42.14,29748.0,27.5071,27.5201,27.4875,27.494,29748.0
2015-06-15 13:00:00,42.14,42.19,42.13,42.19,25677.0,27.494,27.5267,27.4875,27.5267,25677.0
2015-06-15 13:10:00,42.18,42.2,42.12,42.14,43144.0,27.5201,27.5332,27.481,27.494,43144.0
2015-06-15 13:20:00,42.14,42.15,42.1,42.11,31718.0,27.494,27.5006,27.4679,27.4745,31718.0
2015-06-15 13:30:00,42.11,42.13,42.08,42.09,53656.0,27.4745,27.4875,27.4549,27.4614,53656.0
2015-06-15 13:40:00,42.08,42.11,42.05,42.08,56340.0,27.4549,27.4745,27.4353,27.4549,56340.0
2015-06-15 13:50:00,42.09,42.14,42.07,42.11,94790.0,27.4614,27.494,27.4484,27.4745,94790.0
2015-06-15 14:00:00,42.11,42.13,42.1,42.11,39528.0,27.4745,27.4875,27.4679,27.4745,39528.0
2015-06-15 14:10:00,42.1,42.14,42.1,42.13,46621.0,27.4679,27.494,27.4679,27.4875,46621.0
2015-06-15 14:20:00,42.13,42.13,42.1,42.11,44690.0,27.4875,27.4875,27.4679,27.4745,44690.0
2015-06-15 14:30:00,42.12,42.16,42.11,42.14,36377.0,27.481,27.5071,27.4745,27.494,36377.0
2015-06-15 14:40:00,42.15,42.16,42.12,42.13,29789.0,27.5006,27.5071,27.481,27.4875,29789.0
2015-06-15 14:50:00,42.13,42.14,42.06,42.07,70877.0,27.4875,27.494,27.4418,27.4484,70877.0
2015-06-15 15:00:00,42.07,42.11,42.06,42.09,72026.0,27.4484,27.4745,27.4418,27.4614,72026.0
2015-06-15 15:10:00,42.1,42.12,42.08,42.1,60304.0,27.4679,27.481,27.4549,27.4679,60304.0
2015-06-15 15:20:00,42.09,42.13,42.07,42.08,128954.0,27.4614,27.4875,27.4484,27.4549,128954.0
2015-06-15 15:30:00,42.09,42.14,42.08,42.13,99345.0,27.4614,27.494,27.4549,27.4875,99345.0
2015-06-15 15:40:00,42.13,42.18,42.12,42.15,146081.0,27.4875,27.5201,27.481,27.5006,146081.0
2015-06-15 15:50:00,42.15,42.16,42.08,42.1,331499.0,27.5006,27.5071,27.4549,27.4679,331499.0
2015-06-16 09:30:00,42.13,42.18,41.97,42.14,524157.0,27.4875,27.5201,27.3831,27.494,524157.0
2015-06-16 09:40:00,42.13,42.21,42.09,42.16,163892.0,27.4875,27.5397,27.4614,27.5071,163892.0
2015-06-16 09:50:00,42.17,42.26,42.16,42.19,66851.0,27.5136,27.5723,27.5071,27.5267,66851.0
2015-06-16 10:00:00,42.2,42.31,42.19,42.31,85484.0,27.5332,27.6049,27.5267,27.6049,85484.0
2015-06-16 10:10:00,42.31,42.34,42.29,42.34,165068.0,27.6049,27.6245,27.5919,27.6245,165068.0
2015-06-16 10:20:00,42.34,42.36,42.3,42.35,76961.0,27.6245,27.6376,27.5984,27.631,76961.0
2015-06-16 10:30:00,42.34,42.36,42.31,42.33,64322.0,27.6245,27.6376,27.6049,27.618,64322.0
2015-06-16 10:40:00,42.34,42.38,42.25,42.27,89126.0,27.6245,27.6506,27.5658,27.5788,89126.0
2015-06-16 10:50:00,42.26,42.3,42.22,42.27,55993.0,27.5723,27.5984,27.5462,27.5788,55993.0
2015-06-16 11:00:00,42.28,42.33,42.27,42.31,36580.0,27.5854,27.618,27.5788,27.6049,36580.0
2015-06-16 11:10:00,42.32,42.41,42.32,42.41,116618.0,27.6115,27.6702,27.6115,27.6702,116618.0
2015-06-16 11:20:00,42.41,42.45,42.37,42.4,124360.0,27.6702,27.6963,27.6441,27.6637,124360.0
2015-06-16 11:30:00,42.41,42.43,42.36,42.4,77417.0,27.6702,27.6832,27.6376,27.6637,77417.0
2015-06-16 11:40:00,42.41,42.44,42.39,42.4,69323.0,27.6702,27.6898,27.6571,27.6637,69323.0
2015-06-16 11:50:00,42.41,42.45,42.39,42.45,65853.0,27.6702,27.6963,27.6571,27.6963,65853.0
2015-06-16 12:00:00,42.44,42.45,42.42,42.42,64489.0,27.6898,27.6963,27.6767,27.6767,64489.0
2015-06-16 12:10:00,42.43,42.45,42.42,42.44,49685.0,27.6832,27.6963,27.6767,27.6898,49685.0
2015-06-16 12:20:00,42.44,42.44,42.4,42.43,45325.0,27.6898,27.6898,27.6637,27.6832,45325.0
2015-06-16 12:30:00,42.42,42.5,42.42,42.48,61500.0,27.6767,27.7289,27.6767,27.7159,61500.0
2015-06-16 12:40:00,42.48,42.5,42.46,42.46,44655.0,27.7159,27.7289,27.7028,27.7028,44655.0
2015-06-16 12:50:00,42.46,42.48,42.44,42.45,41337.0,27.7028,27.7159,27.6898,27.6963,41337.0
2015-06-16 13:00:00,42.44,42.47,42.44,42.46,52418.0,27.6898,27.7093,27.6898,27.7028,52418.0
2015-06-16 13:10:00,42.46,42.5,42.45,42.49,53405.0,27.7028,27.7289,27.6963,27.7224,53405.0
2015-06-16 13:20:00,42.49,42.52,42.44,42.45,99696.0,27.7224,27.742,27.6898,27.6963,99696.0
2015-06-16 13:30:00,42.46,42.47,42.44,42.45,45357.0,27.7028,27.7093,27.6898,27.6963,45357.0
2015-06-16 13:40:00,42.45,42.46,42.42,42.43,63840.0,27.6963,27.7028,27.6767,27.6832,63840.0
2015-06-16 13:50:00,42.43,42.45,42.42,42.43,40861.0,27.6832,27.6963,27.6767,27.6832,40861.0
2015-06-16 14:00:00,42.43,42.46,42.43,42.44,51025.0,27.6832,27.7028,27.6832,27.6898,51025.0
2015-06-16 14:10:00,42.45,42.46,42.44,42.45,48782.0,27.6963,27.7028,27.6898,27.6963,48782.0
2015-06-16 14:20:00,42.45,42.45,42.42,42.44,53289.0,27.6963,27.6963,27.6767,27.6898,53289.0
2015-06-16 14:30:00,42.43,42.45,42.42,42.43,67045.0,27.6832,27.6963,27.6767,27.6832,67045.0
2015-06-16 14:40:00,42.42,42.44,42.39,42.44,62686.0,27.6767,27.6898,27.6571,27.6898,62686.0
2015-06-16 14:50:00,42.43,42.44,42.42,42.43,50378.0,27.6832,27.6898,27.6767,27.6832,50378.0
2015-06-16 15:00:00,42.43,42.47,42.42,42.42,79866.0,27.6832,27.7093,27.6767,27.6767,79866.0
2015-06-16 15:10:00,42.43,42.45,42.39,42.4,110424.0,27.6832,27.6963,27.6571,27.6637,110424.0
2015-06-16 15:20:00,42.4,42.41,42.38,42.39,103138.0,27.6637,27.6702,27.6506,27.6571,103138.0
2015-06-16 15:30:00,42.38,42.41,42.36,42.41,128971.0,27.6506,27.6702,27.6376,27.6702,128971.0
2015-06-16 15:40:00,42.41,42.48,42.39,42.48,176795.0,27.6702,27.7159,27.6571,27.7159,176795.0
2015-06-16 15:50:00,42.48,42.48,42.45,42.48,278432.0,27.7159,27.7159,27.6963,27.7159,278432.0
2015-06-17 09:30:00,42.45,42.55,42.35,42.38,160199.0,27.6963,27.7615,27.631,27.6506,160199.0
2015-06-17 09:40:00,42.38,42.51,42.36,42.49,86584.0,27.6506,27.7354,27.6376,27.7224,86584.0
2015-06-17 09:50:00,42.49,42.53,42.42,42.49,60285.0,27.7224,27.7485,27.6767,27.7224,60285.0
2015-06-17 10:00:00,42.48,42.51,42.4,42.46,107376.0,27.7159,27.7354,27.6637,27.7028,107376.0
2015-06-17 10:10:00,42.45,42.54,42.42,42.54,44057.0,27.6963,27.755,27.6767,27.755,44057.0
2015-06-17 10:20:00,42.55,42.61,42.52,42.61,40480.0,27.7615,27.8007,27.742,27.8007,40480.0
2015-06-17 10:30:00,42.61,42.65,42.54,42.65,62482.0,27.8007,27.8268,27.755,27.8268,62482.0
2015-06-17 10:40:00,42.65,42.74,42.65,42.74,54223.0,27.8268,27.8855,27.8268,27.8855,54223.0
2015-06-17 10:50:00,42.74,42.74,42.59,42.6,57281.0,27.8855,27.8855,27.7876,27.7942,57281.0
2015-06-17 11:00:00,42.59,42.67,42.58,42.67,44284.0,27.7876,27.8398,27.7811,27.8398,44284.0
2015-06-17 11:10:00,42.67,42.7,42.64,42.64,40932.0,27.8398,27.8594,27.8203,27.8203,40932.0
2015-06-17 11:20:00,42.63,42.66,42.55,42.55,52250.0,27.8137,27.8333,27.7615,27.7615,52250.0
2015-06-17 11:30:00,42.55,42.59,42.53,42.55,56286.0,27.7615,27.7876,27.7485,27.7615,56286.0
2015-06-17 11:40:00,42.55,42.59,42.52,42.59,42387.0,27.7615,27.7876,27.742,27.7876,42387.0
2015-06-17 11:50:00,42.59,42.63,42.55,42.55,34412.0,27.7876,27.8137,27.7615,27.7615,34412.0
2015-06-17 12:00:00,42.55,42.56,42.5,42.52,47627.0,27.7615,27.7681,27.7289,27.742,47627.0
2015-06-17 12:10:00,42.51,42.52,42.39,42.4,92456.0,27.7354,27.742,27.6571,27.6637,92456.0
2015-06-17 12:20:00,42.39,42.41,42.32,42.32,99669.0,27.6571,27.6702,27.6115,27.6115,99669.0
2015-06-17 12:30:00,42.32,42.35,42.27,42.28,122845.0,27.6115,27.631,27.5788,27.5854,122845.0
2015-06-17 12:40:00,42.28,42.3,42.25,42.28,57742.0,27.5854,27.5984,27.5658,27.5854,57742.0
2015-06-17 12:50:00,42.28,42.32,42.26,42.32,40471.0,27.5854,27.6115,27.5723,27.6115,40471.0
2015-06-17 13:00:00,42.31,42.31,42.21,42.23,52108.0,27.6049,27.6049,27.5397,27.5528,52108.0
2015-06-17 13:10:00,42.23,42.27,42.19,42.2,142431.0,27.5528,27.5788,27.5267,27.5332,142431.0
2015-06-17 13:20:00,42.2,42.25,42.18,42.22,68468.0,27.5332,27.5658,27.5201,27.5462,68468.0
2015-06-17 13:30:00,42.21,42.22,42.17,42.21,45744.0,27.5397,27.5462,27.5136,27.5397,45744.0
2015-06-17 13:40:00,42.21,42.27,42.21,42.25,43044.0,27.5397,27.5788,27.5397,27.5658,43044.0
2015-06-17 13:50:00,42.24,42.37,42.22,42.37,42801.0,27.5593,27.6441,27.5462,27.6441,42801.0
2015-06-17 14:00:00,42.35,42.56,42.18,42.54,189527.0,27.631,27.7681,27.5201,27.755,189527.0
2015-06-17 14:10:00,42.54,42.67,42.53,42.55,160023.0,27.755,27.8398,27.7485,27.7615,160023.0
2015-06-17 14:20:00,42.56,42.57,42.36,42.36,104608.0,27.7681,27.7746,27.6376,27.6376,104608.0
2015-06-17 14:30:00,42.35,42.53,42.34,42.52,115411.0,27.631,27.7485,27.6245,27.742,115411.0
2015-06-17 14:40:00,42.52,42.68,42.51,42.63,144976.0,27.742,27.8464,27.7354,27.8137,144976.0
2015-06-17 14:50:00,42.63,42.69,42.58,42.6,63303.0,27.8137,27.8529,27.7811,27.7942,63303.0
2015-06-17 15:00:00,42.61,42.64,42.58,42.58,81218.0,27.8007,27.8203,27.7811,27.7811,81218.0
2015-06-17 15:10:00,42.59,42.67,42.56,42.65,103347.0,27.7876,27.8398,27.7681,27.8268,103347.0
2015-06-17 15:20:00,42.65,42.68,42.62,42.64,161962.0,27.8268,27.8464,27.8072,27.8203,161962.0
2015-06-17 15:30:00,42.64,42.71,42.61,42.68,300795.0,27.8203,27.8659,27.8007,27.8464,300795.0
2015-06-17 15:40:00,42.68,42.75,42.66,42.75,218771.0,27.8464,27.892,27.8333,27.892,218771.0
2015-06-17 15:50:00,42.76,42.77,42.69,42.69,319212.0,27.8985,27.9051,27.8529,27.8529,319212.0
2015-06-18 09:30:00,42.9,42.95,42.77,42.89,160305.0,27.9899,28.0225,27.9051,27.9834,160305.0
2015-06-18 09:40:00,42.89,43.11,42.89,43.06,224422.0,27.9834,28.1269,27.9834,28.0943,224422.0
2015-06-18 09:50:00,43.07,43.17,43.05,43.13,117206.0,28.1008,28.166,28.0878,28.14,117206.0
2015-06-18 10:00:00,43.13,43.26,43.01,43.25,180198.0,28.14,28.2248,28.0617,28.2182,180198.0
2015-06-18 10:10:00,43.26,43.3,43.23,43.28,164020.0,28.2248,28.2509,28.2052,28.2378,164020.0
2015-06-18 10:20:00,43.29,43.32,43.23,43.24,143120.0,28.2443,28.2639,28.2052,28.2117,143120.0
2015-06-18 10:30:00,43.25,43.39,43.22,43.39,162487.0,28.2182,28.3096,28.1987,28.3096,162487.0
2015-06-18 10:40:00,43.39,43.45,43.36,43.45,257402.0,28.3096,28.3487,28.29,28.3487,257402.0
2015-06-18 10:50:00,43.45,43.47,43.35,43.39,189385.0,28.3487,28.3618,28.2835,28.3096,189385.0
2015-06-18 11:00:00,43.39,43.42,43.34,43.39,87463.0,28.3096,28.3292,28.277,28.3096,87463.0
2015-06-18 11:10:00,43.38,43.39,43.28,43.32,138215.0,28.3031,28.3096,28.2378,28.2639,138215.0
2015-06-18 11:20:00,43.31,43.33,43.23,43.25,79724.0,28.2574,28.2704,28.2052,28.2182,79724.0
2015-06-18 11:30:00,43.25,43.29,43.22,43.29,113934.0,28.2182,28.2443,28.1987,28.2443,113934.0
2015-06-18 11:40:00,43.28,43.31,43.2,43.2,69014.0,28.2378,28.2574,28.1856,28.1856,69014.0
2015-06-18 11:50:00,43.19,43.28,43.18,43.24,72824.0,28.1791,28.2378,28.1726,28.2117,72824.0
2015-06-18 12:00:00,43.23,43.26,43.2,43.25,61968.0,28.2052,28.2248,28.1856,28.2182,61968.0
2015-06-18 12:10:00,43.24,43.26,43.14,43.15,72508.0,28.2117,28.2248,28.1465,28.153,72508.0
2015-06-18 12:20:00,43.15,43.27,43.14,43.23,65965.0,28.153,28.2313,28.1465,28.2052,65965.0
2015-06-18 12:30:00,43.24,43.33,43.24,43.3,65642.0,28.2117,28.2704,28.2117,28.2509,65642.0
2015-06-18 12:40:00,43.31,43.33,43.26,43.27,53741.0,28.2574,28.2704,28.2248,28.2313,53741.0
2015-06-18 12:50:00,43.27,43.29,43.19,43.2,47027.0,28.2313,28.2443,28.1791,28.1856,47027.0
2015-06-18 13:00:00,43.2,43.24,43.15,43.2,51430.0,28.1856,28.2117,28.153,28.1856,51430.0
2015-06-18 13:10:00,43.2,43.29,43.19,43.28,56704.0,28.1856,28.2443,28.1791,28.2378,56704.0
2015-06-18 13:20:00,43.27,43.27,43.17,43.18,66604.0,28.2313,28.2313,28.166,28.1726,66604.0
2015-06-18 13:30:00,43.18,43.2,43.14,43.17,46887.0,28.1726,28.1856,28.1465,28.166,46887.0
2015-06-18 13:40:00,43.16,43.27,43.16,43.26,58172.0,28.1595,28.2313,28.1595,28.2248,58172.0
2015-06-18 13:50:00,43.26,43.26,43.19,43.2,67223.0,28.2248,28.2248,28.1791,28.1856,67223.0
2015-06-18 14:00:00,43.21,43.22,43.16,43.18,54281.0,28.1921,28.1987,28.1595,28.1726,54281.0
2015-06-18 14:10:00,43.19,43.2,43.15,43.2,62954.0,28.1791,28.1856,28.153,28.1856,62954.0
2015-06-18 14:20:00,43.2,43.28,43.2,43.22,76905.0,28.1856,28.2378,28.1856,28.1987,76905.0
2015-06-18 14:30:00,43.23,43.23,43.2,43.23,170944.0,28.2052,28.2052,28.1856,28.2052,170944.0
2015-06-18 14:40:00,43.22,43.23,43.19,43.22,131832.0,28.1987,28.2052,28.1791,28.1987,131832.0
2015-06-18 14:50:00,43.22,43.26,43.21,43.26,100763.0,28.1987,28.2248,28.1921,28.2248,100763.0
2015-06-18 15:00:00,43.26,43.27,43.21,43.24,84668.0,28.2248,28.2313,28.1921,28.2117,84668.0
2015-06-18 15:10:00,43.24,43.28,43.23,43.27,113232.0,28.2117,28.2378,28.2052,28.2313,113232.0
2015-06-18 15:20:00,43.28,43.35,43.26,43.35,125906.0,28.2378,28.2835,28.2248,28.2835,125906.0
2015-06-18 15:30:00,43.35,43.35,43.3,43.31,166909.0,28.2835,28.2835,28.2509,28.2574,166909.0
2015-06-18 15:40:00,43.32,43.42,43.31,43.31,220945.0,28.2639,28.3292,28.2574,28.2574,220945.0
2015-06-18 15:50:00,43.31,43.33,43.3,43.31,322237.0,28.2574,28.2704,28.2509,28.2574,322237.0
2015-06-19 09:30:00,43.32,43.39,43.05,43.09,892902.0,28.2639,28.3096,28.0878,28.1139,892902.0
2015-06-19 09:40:00,43.1,43.11,42.94,43.05,161286.0,28.1204,28.1269,28.016,28.0878,161286.0
2015-06-19 09:50:00,43.04,43.1,42.97,43.06,121837.0,28.0812,28.1204,28.0356,28.0943,121837.0
2015-06-19 10:00:00,43.06,43.18,43.06,43.18,78726.0,28.0943,28.1726,28.0943,28.1726,78726.0
2015-06-19 10:10:00,43.18,43.19,43.12,43.14,80774.0,28.1726,28.1791,28.1334,28.1465,80774.0
2015-06-19 10:20:00,43.14,43.21,43.13,43.14,47722.0,28.1465,28.1921,28.14,28.1465,47722.0
2015-06-19 10:30:00,43.15,43.24,43.13,43.15,48592.0,28.153,28.2117,28.14,28.153,48592.0
2015-06-19 10:40:00,43.14,43.22,43.14,43.18,43614.0,28.1465,28.1987,28.1465,28.1726,43614.0
2015-06-19 10:50:00,43.19,43.2,43.15,43.18,39888.0,28.1791,28.1856,28.153,28.1726,39888.0
2015-06-19 11:00:00,43.19,43.19,43.11,43.13,61622.0,28.1791,28.1791,28.1269,28.14,61622.0
2015-06-19 11:10:00,43.13,43.2,43.13,43.18,35077.0,28.14,28.1856,28.14,28.1726,35077.0
2015-06-19 11:20:00,43.18,43.19,43.1,43.1,53818.0,28.1726,28.1791,28.1204,28.1204,53818.0
2015-06-19 11:30:00,43.11,43.15,43.1,43.13,47679.0,28.1269,28.153,28.1204,28.14,47679.0
2015-06-19 11:40:00,43.14,43.16,43.1,43.13,43687.0,28.1465,28.1595,28.1204,28.14,43687.0
2015-06-19 11:50:00,43.12,43.17,43.11,43.17,44968.0,28.1334,28.166,28.1269,28.166,44968.0
2015-06-19 12:00:00,43.17,43.17,43.14,43.16,44912.0,28.166,28.166,28.1465,28.1595,44912.0
2015-06-19 12:10:00,43.15,43.15,43.11,43.13,31662.0,28.153,28.153,28.1269,28.14,31662.0
2015-06-19 12:20:00,43.13,43.14,43.12,43.13,26995.0,28.14,28.1465,28.1334,28.14,26995.0
2015-06-19 12:30:00,43.12,43.15,43.09,43.15,40767.0,28.1334,28.153,28.1139,28.153,40767.0
2015-06-19 12:40:00,43.15,43.17,43.14,43.15,35139.0,28.153,28.166,28.1465,28.153,35139.0
2015-06-19 12:50:00,43.15,43.18,43.15,43.17,29883.0,28.153,28.1726,28.153,28.166,29883.0
2015-06-19 13:00:00,43.18,43.18,43.11,43.12,36558.0,28.1726,28.1726,28.1269,28.1334,36558.0
2015-06-19 13:10:00,43.11,43.16,43.11,43.16,38333.0,28.1269,28.1595,28.1269,28.1595,38333.0
2015-06-19 13:20:00,43.16,43.19,43.16,43.18,32915.0,28.1595,28.1791,28.1595,28.1726,32915.0
2015-06-19 13:30:00,43.18,43.18,43.11,43.11,53437.0,28.1726,28.1726,28.1269,28.1269,53437.0
2015-06-19 13:40:00,43.11,43.12,43.07,43.08,50197.0,28.1269,28.1334,28.1008,28.1073,50197.0
2015-06-19 13:50:00,43.08,43.11,43.06,43.07,74877.0,28.1073,28.1269,28.0943,28.1008,74877.0
2015-06-19 14:00:00,43.07,43.08,43.05,43.05,62201.0,28.1008,28.1073,28.0878,28.0878,62201.0
2015-06-19 14:10:00,43.05,43.06,43.03,43.05,43904.0,28.0878,28.0943,28.0747,28.0878,43904.0
2015-06-19 14:20:00,43.05,43.05,42.98,43.03,67499.0,28.0878,28.0878,28.0421,28.0747,67499.0
2015-06-19 14:30:00,43.02,43.03,43.0,43.01,51008.0,28.0682,28.0747,28.0551,28.0617,51008.0
2015-06-19 14:40:00,43.0,43.01,42.93,42.96,93153.0,28.0551,28.0617,28.0095,28.029,93153.0
2015-06-19 14:50:00,42.96,42.99,42.95,42.99,69919.0,28.029,28.0486,28.0225,28.0486,69919.0
2015-06-19 15:00:00,42.99,43.0,42.93,42.94,67266.0,28.0486,28.0551,28.0095,28.016,67266.0
2015-06-19 15:10:00,42.94,42.95,42.84,42.86,144655.0,28.016,28.0225,27.9507,27.9638,144655.0
2015-06-19 15:20:00,42.86,42.88,42.81,42.82,110555.0,27.9638,27.9768,27.9312,27.9377,110555.0
2015-06-19 15:30:00,42.82,42.86,42.79,42.81,197689.0,27.9377,27.9638,27.9181,27.9312,197689.0
2015-06-19 15:40:00,42.81,42.84,42.77,42.77,338402.0,27.9312,27.9507,27.9051,27.9051,338402.0
2015-06-19 15:50:00,42.78,42.78,42.71,42.71,644817.0,27.9116,27.9116,27.8659,27.8659,644817.0
2015-06-22 09:30:00,42.77,42.9,42.59,42.72,153254.0,27.9051,27.9899,27.7876,27.8724,153254.0
2015-06-22 09:40:00,42.72,42.77,42.63,42.63,185499.0,27.8724,27.9051,27.8137,27.8137,185499.0
2015-06-22 09:50:00,42.64,42.79,42.62,42.76,208887.0,27.8203,27.9181,27.8072,27.8985,208887.0
2015-06-22 10:00:00,42.76,42.85,42.75,42.81,99330.0,27.8985,27.9573,27.892,27.9312,99330.0
2015-06-22 10:10:00,42.8,42.83,42.73,42.74,85609.0,27.9246,27.9442,27.879,27.8855,85609.0
2015-06-22 10:20:00,42.74,42.75,42.67,42.68,78386.0,27.8855,27.892,27.8398,27.8464,78386.0
2015-06-22 10:30:00,42.67,42.79,42.67,42.79,80999.0,27.8398,27.9181,27.8398,27.9181,80999.0
2015-06-22 10:40:00,42.79,42.83,42.75,42.75,44873.0,27.9181,27.9442,27.892,27.892,44873.0
2015-06-22 10:50:00,42.75,42.8,42.7,42.74,117149.0,27.892,27.9246,27.8594,27.8855,117149.0
2015-06-22 11:00:00,42.74,42.78,42.73,42.78,74045.0,27.8855,27.9116,27.879,27.9116,74045.0
2015-06-22 11:10:00,42.78,42.78,42.73,42.76,68034.0,27.9116,27.9116,27.879,27.8985,68034.0
2015-06-22 11:20:00,42.77,42.83,42.73,42.77,58801.0,27.9051,27.9442,27.879,27.9051,58801.0
2015-06-22 11:30:00,42.77,42.82,42.71,42.82,77726.0,27.9051,27.9377,27.8659,27.9377,77726.0
2015-06-22 11:40:00,42.82,42.84,42.74,42.75,53934.0,27.9377,27.9507,27.8855,27.892,53934.0
2015-06-22 11:50:00,42.75,42.78,42.72,42.73,36906.0,27.892,27.9116,27.8724,27.879,36906.0
2015-06-22 12:00:00,42.73,42.74,42.7,42.71,64638.0,27.879,27.8855,27.8594,27.8659,64638.0
2015-06-22 12:10:00,42.7,42.73,42.67,42.68,56621.0,27.8594,27.879,27.8398,27.8464,56621.0
2015-06-22 12:20:00,42.67,42.68,42.58,42.63,66061.0,27.8398,27.8464,27.7811,27.8137,66061.0
2015-06-22 12:30:00,42.63,42.64,42.6,42.63,81532.0,27.8137,27.8203,27.7942,27.8137,81532.0
2015-06-22 12:40:00,42.62,42.63,42.59,42.63,35417.0,27.8072,27.8137,27.7876,27.8137,35417.0
2015-06-22 12:50:00,42.63,42.63,42.58,42.58,59579.0,27.8137,27.8137,27.7811,27.7811,59579.0
2015-06-22 13:00:00,42.59,42.61,42.56,42.58,121843.0,27.7876,27.8007,27.7681,27.7811,121843.0
2015-06-22 13:10:00,42.58,42.59,42.55,42.57,35136.0,27.7811,27.7876,27.7615,27.7746,35136.0
2015-06-22 13:20:00,42.56,42.57,42.5,42.5,51236.0,27.7681,27.7746,27.7289,27.7289,51236.0
2015-06-22 13:30:00,42.5,42.52,42.48,42.49,64536.0,27.7289,27.742,27.7159,27.7224,64536.0
2015-06-22 13:40:00,42.49,42.5,42.45,42.46,54045.0,27.7224,27.7289,27.6963,27.7028,54045.0
2015-06-22 13:50:00,42.46,42.5,42.45,42.49,52843.0,27.7028,27.7289,27.6963,27.7224,52843.0
2015-06-22 14:00:00,42.49,42.5,42.46,42.47,71590.0,27.7224,27.7289,27.7028,27.7093,71590.0
2015-06-22 14:10:00,42.47,42.5,42.45,42.45,55291.0,27.7093,27.7289,27.6963,27.6963,55291.0
2015-06-22 14:20:00,42.45,42.47,42.43,42.44,53556.0,27.6963,27.7093,27.6832,27.6898,53556.0
2015-06-22 14:30:00,42.44,42.48,42.43,42.47,51314.0,27.6898,27.7159,27.6832,27.7093,51314.0
2015-06-22 14:40:00,42.48,42.49,42.44,42.48,62652.0,27.7159,27.7224,27.6898,27.7159,62652.0
2015-06-22 14:50:00,42.49,42.51,42.48,42.5,70706.0,27.7224,27.7354,27.7159,27.7289,70706.0
2015-06-22 15:00:00,42.5,42.5,42.46,42.47,52186.0,27.7289,27.7289,27.7028,27.7093,52186.0
2015-06-22 15:10:00,42.47,42.48,42.45,42.47,68584.0,27.7093,27.7159,27.6963,27.7093,68584.0
2015-06-22 15:20:00,42.46,42.52,42.46,42.48,95181.0,27.7028,27.742,27.7028,27.7159,95181.0
2015-06-22 15:30:00,42.49,42.51,42.47,42.48,91757.0,27.7224,27.7354,27.7093,27.7159,91757.0
2015-06-22 15:40:00,42.48,42.51,42.47,42.48,180340.0,27.7159,27.7354,27.7093,27.7159,180340.0
2015-06-22 15:50:00,42.47,42.51,42.46,42.51,355634.0,27.7093,27.7354,27.7028,27.7354,355634.0
2015-06-23 09:30:00,42.5,42.52,42.21,42.24,242673.0,27.7289,27.742,27.5397,27.5593,242673.0
2015-06-23 09:40:00,42.24,42.32,42.17,42.22,143294.0,27.5593,27.6115,27.5136,27.5462,143294.0
2015-06-23 09:50:00,42.21,42.28,42.21,42.25,74076.0,27.5397,27.5854,27.5397,27.5658,74076.0
2015-06-23 10:00:00,42.26,42.28,42.23,42.25,77670.0,27.5723,27.5854,27.5528,27.5658,77670.0
2015-06-23 10:10:00,42.26,42.27,42.14,42.14,149130.0,27.5723,27.5788,27.494,27.494,149130.0
2015-06-23 10:20:00,42.15,42.18,42.1,42.12,150142.0,27.5006,27.5201,27.4679,27.481,150142.0
2015-06-23 10:30:00,42.12,42.16,42.1,42.14,94586.0,27.481,27.5071,27.4679,27.494,94586.0
2015-06-23 10:40:00,42.13,42.14,42.06,42.09,96933.0,27.4875,27.494,27.4418,27.4614,96933.0
2015-06-23 10:50:00,42.1,42.22,42.09,42.19,93217.0,27.4679,27.5462,27.4614,27.5267,93217.0
2015-06-23 11:00:00,42.18,42.22,42.13,42.2,85727.0,27.5201,27.5462,27.4875,27.5332,85727.0
2015-06-23 11:10:00,42.2,42.21,42.14,42.19,62546.0,27.5332,27.5397,27.494,27.5267,62546.0
2015-06-23 11:20:00,42.18,42.18,42.1,42.12,96765.0,27.5201,27.5201,27.4679,27.481,96765.0
2015-06-23 11:30:00,42.12,42.21,42.1,42.15,90389.0,27.481,27.5397,27.4679,27.5006,90389.0
2015-06-23 11:40:00,42.16,42.21,42.11,42.16,71674.0,27.5071,27.5397,27.4745,27.5071,71674.0
2015-06-23 11:50:00,42.16,42.18,42.11,42.12,56349.0,27.5071,27.5201,27.4745,27.481,56349.0
2015-06-23 12:00:00,42.11,42.13,42.1,42.13,45169.0,27.4745,27.4875,27.4679,27.4875,45169.0
2015-06-23 12:10:00,42.12,42.17,42.12,42.15,59079.0,27.481,27.5136,27.481,27.5006,59079.0
2015-06-23 12:20:00,42.15,42.16,42.1,42.12,52248.0,27.5006,27.5071,27.4679,27.481,52248.0
2015-06-23 12:30:00,42.11,42.13,42.07,42.08,62453.0,27.4745,27.4875,27.4484,27.4549,62453.0
2015-06-23 12:40:00,42.09,42.12,42.06,42.07,58626.0,27.4614,27.481,27.4418,27.4484,58626.0
2015-06-23 12:50:00,42.08,42.09,42.06,42.07,60848.0,27.4549,27.4614,27.4418,27.4484,60848.0
2015-06-23 13:00:00,42.08,42.09,42.04,42.08,84798.0,27.4549,27.4614,27.4288,27.4549,84798.0
2015-06-23 13:10:00,42.08,42.11,42.08,42.09,50949.0,27.4549,27.4745,27.4549,27.4614,50949.0
2015-06-23 13:20:00,42.1,42.1,42.06,42.09,32389.0,27.4679,27.4679,27.4418,27.4614,32389.0
2015-06-23 13:30:00,42.08,42.08,42.05,42.08,54326.0,27.4549,27.4549,27.4353,27.4549,54326.0
2015-06-23 13:40:00,42.08,42.11,42.03,42.03,86795.0,27.4549,27.4745,27.4223,27.4223,86795.0
2015-06-23 13:50:00,42.03,42.05,42.0,42.02,108447.0,27.4223,27.4353,27.4027,27.4157,108447.0
2015-06-23 14:00:00,42.02,42.05,42.01,42.04,65626.0,27.4157,27.4353,27.4092,27.4288,65626.0
2015-06-23 14:10:00,42.03,42.05,42.02,42.03,73825.0,27.4223,27.4353,27.4157,27.4223,73825.0
2015-06-23 14:20:00,42.02,42.03,41.98,42.0,172425.0,27.4157,27.4223,27.3896,27.4027,172425.0
2015-06-23 14:30:00,42.0,42.03,41.99,42.02,95594.0,27.4027,27.4223,27.3962,27.4157,95594.0
2015-06-23 14:40:00,42.02,42.04,41.98,41.99,120624.0,27.4157,27.4288,27.3896,27.3962,120624.0
2015-06-23 14:50:00,41.98,41.99,41.95,41.98,143678.0,27.3896,27.3962,27.3701,27.3896,143678.0
2015-06-23 15:00:00,41.97,42.0,41.93,41.95,125026.0,27.3831,27.4027,27.357,27.3701,125026.0
2015-06-23 15:10:00,41.95,41.97,41.94,41.96,98626.0,27.3701,27.3831,27.3635,27.3766,98626.0
2015-06-23 15:20:00,41.95,41.98,41.92,41.97,151276.0,27.3701,27.3896,27.3505,27.3831,151276.0
2015-06-23 15:30:00,41.97,42.0,41.96,41.98,164611.0,27.3831,27.4027,27.3766,27.3896,164611.0
2015-06-23 15:40:00,41.99,42.02,41.97,42.02,161744.0,27.3962,27.4157,27.3831,27.4157,161744.0
2015-06-23 15:50:00,42.01,42.04,41.99,42.03,521865.0,27.4092,27.4288,27.3962,27.4223,521865.0
2015-06-24 09:30:00,42.04,42.17,41.92,41.93,186396.0,27.4288,27.5136,27.3505,27.357,186396.0
2015-06-24 09:40:00,41.93,41.96,41.86,41.86,141988.0,27.357,27.3766,27.3113,27.3113,141988.0
2015-06-24 09:50:00,41.87,41.91,41.79,41.81,159370.0,27.3179,27.344,27.2657,27.2787,159370.0
2015-06-24 10:00:00,41.81,41.81,41.76,41.76,122612.0,27.2787,27.2787,27.2461,27.2461,122612.0
2015-06-24 10:10:00,41.77,41.81,41.76,41.78,135536.0,27.2526,27.2787,27.2461,27.2592,135536.0
2015-06-24 10:20:00,41.79,41.81,41.76,41.8,125575.0,27.2657,27.2787,27.2461,27.2722,125575.0
2015-06-24 10:30:00,41.79,41.9,41.78,41.84,136087.0,27.2657,27.3374,27.2592,27.2983,136087.0
2015-06-24 10:40:00,41.85,41.89,41.84,41.86,122704.0,27.3048,27.3309,27.2983,27.3113,122704.0
2015-06-24 10:50:00,41.86,41.89,41.8,41.83,106296.0,27.3113,27.3309,27.2722,27.2918,106296.0
2015-06-24 11:00:00,41.82,41.83,41.77,41.83,86023.0,27.2852,27.2918,27.2526,27.2918,86023.0
2015-06-24 11:10:00,41.84,41.84,41.77,41.82,84206.0,27.2983,27.2983,27.2526,27.2852,84206.0
2015-06-24 11:20:00,41.82,41.85,41.8,41.85,54204.0,27.2852,27.3048,27.2722,27.3048,54204.0
2015-06-24 11:30:00,41.86,41.93,41.84,41.91,112431.0,27.3113,27.357,27.2983,27.344,112431.0
2015-06-24 11:40:00,41.91,41.94,41.85,41.89,71578.0,27.344,27.3635,27.3048,27.3309,71578.0
2015-06-24 11:50:00,41.89,41.9,41.83,41.84,71235.0,27.3309,27.3374,27.2918,27.2983,71235.0
2015-06-24 12:00:00,41.85,41.88,41.82,41.87,60734.0,27.3048,27.3244,27.2852,27.3179,60734.0
2015-06-24 12:10:00,41.88,41.94,41.86,41.89,64993.0,27.3244,27.3635,27.3113,27.3309,64993.0
2015-06-24 12:20:00,41.9,41.91,41.85,41.89,61742.0,27.3374,27.344,27.3048,27.3309,61742.0
2015-06-24 12:30:00,41.9,41.9,41.86,41.9,26291.0,27.3374,27.3374,27.3113,27.3374,26291.0
2015-06-24 12:40:00,41.89,41.89,41.82,41.85,49460.0,27.3309,27.3309,27.2852,27.3048,49460.0
2015-06-24 12:50:00,41.85,41.86,41.81,41.84,36090.0,27.3048,27.3113,27.2787,27.2983,36090.0
2015-06-24 13:00:00,41.84,41.9,41.82,41.9,37677.0,27.2983,27.3374,27.2852,27.3374,37677.0
2015-06-24 13:10:00,41.9,41.93,41.88,41.92,49771.0,27.3374,27.357,27.3244,27.3505,49771.0
2015-06-24 13:20:00,41.93,41.97,41.85,41.87,107611.0,27.357,27.3831,27.3048,27.3179,107611.0
2015-06-24 13:30:00,41.87,41.9,41.84,41.85,48883.0,27.3179,27.3374,27.2983,27.3048,48883.0
2015-06-24 13:40:00,41.86,41.94,41.85,41.93,51934.0,27.3113,27.3635,27.3048,27.357,51934.0
2015-06-24 13:50:00,41.93,41.94,41.88,41.93,30419.0,27.357,27.3635,27.3244,27.357,30419.0
2015-06-24 14:00:00,41.93,41.93,41.88,41.91,40786.0,27.357,27.357,27.3244,27.344,40786.0
2015-06-24 14:10:00,41.9,41.91,41.84,41.84,55060.0,27.3374,27.344,27.2983,27.2983,55060.0
2015-06-24 14:20:00,41.84,41.91,41.84,41.9,64284.0,27.2983,27.344,27.2983,27.3374,64284.0
2015-06-24 14:30:00,41.9,41.91,41.87,41.9,45569.0,27.3374,27.344,27.3179,27.3374,45569.0
2015-06-24 14:40:00,41.9,41.9,41.86,41.88,31182.0,27.3374,27.3374,27.3113,27.3244,31182.0
2015-06-24 14:50:00,41.89,41.91,41.87,41.89,60272.0,27.3309,27.344,27.3179,27.3309,60272.0
2015-06-24 15:00:00,41.89,41.89,41.86,41.86,62749.0,27.3309,27.3309,27.3113,27.3113,62749.0
2015-06-24 15:10:00,41.87,41.87,41.78,41.8,162122.0,27.3179,27.3179,27.2592,27.2722,162122.0
2015-06-24 15:20:00,41.8,41.85,41.75,41.83,176247.0,27.2722,27.3048,27.2396,27.2918,176247.0
2015-06-24 15:30:00,41.83,41.84,41.77,41.77,135841.0,27.2918,27.2983,27.2526,27.2526,135841.0
2015-06-24 15:40:00,41.77,41.8,41.71,41.72,264336.0,27.2526,27.2722,27.2135,27.22,264336.0
2015-06-24 15:50:00,41.72,41.74,41.69,41.7,344510.0,27.22,27.2331,27.2004,27.207,344510.0
2015-06-25 09:30:00,41.85,41.9,41.59,41.61,133712.0,27.3048,27.3374,27.1352,27.1482,133712.0
2015-06-25 09:40:00,41.61,41.7,41.57,41.59,94197.0,27.1482,27.207,27.1221,27.1352,94197.0
2015-06-25 09:50:00,41.59,41.7,41.59,41.63,155373.0,27.1352,27.207,27.1352,27.1613,155373.0
2015-06-25 10:00:00,41.64,41.67,41.61,41.64,75297.0,27.1678,27.1874,27.1482,27.1678,75297.0
2015-06-25 10:10:00,41.65,41.66,41.6,41.65,60440.0,27.1743,27.1809,27.1417,27.1743,60440.0
2015-06-25 10:20:00,41.66,41.69,41.65,41.66,63463.0,27.1809,27.2004,27.1743,27.1809,63463.0
2015-06-25 10:30:00,41.67,41.69,41.61,41.65,87091.0,27.1874,27.2004,27.1482,27.1743,87091.0
2015-06-25 10:40:00,41.65,41.67,41.6,41.6,70375.0,27.1743,27.1874,27.1417,27.1417,70375.0
2015-06-25 10:50:00,41.61,41.63,41.6,41.63,56288.0,27.1482,27.1613,27.1417,27.1613,56288.0
2015-06-25 11:00:00,41.64,41.7,41.63,41.66,57466.0,27.1678,27.207,27.1613,27.1809,57466.0
2015-06-25 11:10:00,41.66,41.72,41.66,41.71,89367.0,27.1809,27.22,27.1809,27.2135,89367.0
2015-06-25 11:20:00,41.71,41.73,41.66,41.71,51558.0,27.2135,27.2265,27.1809,27.2135,51558.0
2015-06-25 11:30:00,41.71,41.72,41.67,41.68,72612.0,27.2135,27.22,27.1874,27.1939,72612.0
2015-06-25 11:40:00,41.68,41.69,41.63,41.68,58252.0,27.1939,27.2004,27.1613,27.1939,58252.0
2015-06-25 11:50:00,41.68,41.74,41.68,41.73,129527.0,27.1939,27.2331,27.1939,27.2265,129527.0
2015-06-25 12:00:00,41.73,41.76,41.72,41.73,29396.0,27.2265,27.2461,27.22,27.2265,29396.0
2015-06-25 12:10:00,41.72,41.73,41.69,41.71,89820.0,27.22,27.2265,27.2004,27.2135,89820.0
2015-06-25 12:20:00,41.71,41.73,41.69,41.71,46821.0,27.2135,27.2265,27.2004,27.2135,46821.0
2015-06-25 12:30:00,41.72,41.75,41.7,41.72,42008.0,27.22,27.2396,27.207,27.22,42008.0
2015-06-25 12:40:00,41.72,41.73,41.7,41.7,30927.0,27.22,27.2265,27.207,27.207,30927.0
2015-06-25 12:50:00,41.71,41.74,41.69,41.73,66308.0,27.2135,27.2331,27.2004,27.2265,66308.0
2015-06-25 13:00:00,41.73,41.73,41.7,41.72,28743.0,27.2265,27.2265,27.207,27.22,28743.0
2015-06-25 13:10:00,41.72,41.78,41.71,41.76,86610.0,27.22,27.2592,27.2135,27.2461,86610.0
2015-06-25 13:20:00,41.76,41.77,41.73,41.74,39007.0,27.2461,27.2526,27.2265,27.2331,39007.0
2015-06-25 13:30:00,41.74,41.77,41.72,41.76,78150.0,27.2331,27.2526,27.22,27.2461,78150.0
2015-06-25 13:40:00,41.77,41.8,41.75,41.77,95636.0,27.2526,27.2722,27.2396,27.2526,95636.0
2015-06-25 13:50:00,41.77,41.78,41.76,41.78,60436.0,27.2526,27.2592,27.2461,27.2592,60436.0
2015-06-25 14:00:00,41.79,41.8,41.74,41.77,140077.0,27.2657,27.2722,27.2331,27.2526,140077.0
2015-06-25 14:10:00,41.77,41.78,41.7,41.71,77941.0,27.2526,27.2592,27.207,27.2135,77941.0
2015-06-25 14:20:00,41.71,41.74,41.7,41.73,99639.0,27.2135,27.2331,27.207,27.2265,99639.0
2015-06-25 14:30:00,41.73,41.76,41.72,41.73,71382.0,27.2265,27.2461,27.22,27.2265,71382.0
2015-06-25 14:40:00,41.72,41.73,41.68,41.71,105124.0,27.22,27.2265,27.1939,27.2135,105124.0
2015-06-25 14:50:00,41.71,41.71,41.66,41.71,74685.0,27.2135,27.2135,27.1809,27.2135,74685.0
2015-06-25 15:00:00,41.71,41.74,41.69,41.73,74904.0,27.2135,27.2331,27.2004,27.2265,74904.0
2015-06-25 15:10:00,41.73,41.75,41.71,41.72,80083.0,27.2265,27.2396,27.2135,27.22,80083.0
2015-06-25 15:20:00,41.72,41.74,41.7,41.71,196540.0,27.22,27.2331,27.207,27.2135,196540.0
2015-06-25 15:30:00,41.71,41.72,41.66,41.71,201911.0,27.2135,27.22,27.1809,27.2135,201911.0
2015-06-25 15:40:00,41.71,41.71,41.63,41.64,173353.0,27.2135,27.2135,27.1613,27.1678,173353.0
2015-06-25 15:50:00,41.64,41.65,41.61,41.61,330394.0,27.1678,27.1743,27.1482,27.1482,330394.0
2015-06-26 09:30:00,41.6,41.65,41.4,41.49,223083.0,27.1417,27.1743,27.0112,27.0699,223083.0
2015-06-26 09:40:00,41.48,41.51,41.42,41.49,81332.0,27.0634,27.083,27.0243,27.0699,81332.0
2015-06-26 09:50:00,41.49,41.56,41.48,41.48,67325.0,27.0699,27.1156,27.0634,27.0634,67325.0
2015-06-26 10:00:00,41.49,41.69,41.47,41.67,203705.0,27.0699,27.2004,27.0569,27.1874,203705.0
2015-06-26 10:10:00,41.66,41.67,41.57,41.61,100698.0,27.1809,27.1874,27.1221,27.1482,100698.0
2015-06-26 10:20:00,41.61,41.73,41.58,41.73,164167.0,27.1482,27.2265,27.1287,27.2265,164167.0
2015-06-26 10:30:00,41.74,41.81,41.72,41.81,146194.0,27.2331,27.2787,27.22,27.2787,146194.0
2015-06-26 10:40:00,41.8,41.84,41.77,41.84,144154.0,27.2722,27.2983,27.2526,27.2983,144154.0
2015-06-26 10:50:00,41.85,41.89,41.82,41.86,136712.0,27.3048,27.3309,27.2852,27.3113,136712.0
2015-06-26 11:00:00,41.87,41.96,41.84,41.88,199366.0,27.3179,27.3766,27.2983,27.3244,199366.0
2015-06-26 11:10:00,41.87,41.93,41.85,41.89,89640.0,27.3179,27.357,27.3048,27.3309,89640.0
2015-06-26 11:20:00,41.9,41.91,41.82,41.83,54637.0,27.3374,27.344,27.2852,27.2918,54637.0
2015-06-26 11:30:00,41.83,41.85,41.78,41.81,143845.0,27.2918,27.3048,27.2592,27.2787,143845.0
2015-06-26 11:40:00,41.81,41.9,41.79,41.87,43914.0,27.2787,27.3374,27.2657,27.3179,43914.0
2015-06-26 11:50:00,41.86,41.88,41.83,41.87,76055.0,27.3113,27.3244,27.2918,27.3179,76055.0
2015-06-26 12:00:00,41.86,41.93,41.86,41.89,52276.0,27.3113,27.357,27.3113,27.3309,52276.0
2015-06-26 12:10:00,41.89,41.92,41.88,41.89,39051.0,27.3309,27.3505,27.3244,27.3309,39051.0
2015-06-26 12:20:00,41.9,41.9,41.85,41.87,54621.0,27.3374,27.3374,27.3048,27.3179,54621.0
2015-06-26 12:30:00,41.87,41.87,41.83,41.85,84917.0,27.3179,27.3179,27.2918,27.3048,84917.0
2015-06-26 12:40:00,41.86,41.89,41.84,41.88,30164.0,27.3113,27.3309,27.2983,27.3244,30164.0
2015-06-26 12:50:00,41.88,41.9,41.85,41.86,48245.0,27.3244,27.3374,27.3048,27.3113,48245.0
2015-06-26 13:00:00,41.86,41.88,41.81,41.84,48004.0,27.3113,27.3244,27.2787,27.2983,48004.0
2015-06-26 13:10:00,41.83,41.85,41.81,41.83,50233.0,27.2918,27.3048,27.2787,27.2918,50233.0
2015-06-26 13:20:00,41.82,41.87,41.82,41.86,45172.0,27.2852,27.3179,27.2852,27.3113,45172.0
2015-06-26 13:30:00,41.86,41.88,41.84,41.86,24113.0,27.3113,27.3244,27.2983,27.3113,24113.0
2015-06-26 13:40:00,41.86,41.93,41.86,41.92,38829.0,27.3113,27.357,27.3113,27.3505,38829.0
2015-06-26 13:50:00,41.93,41.94,41.91,41.91,48926.0,27.357,27.3635,27.344,27.344,48926.0
2015-06-26 14:00:00,41.91,41.94,41.88,41.88,38325.0,27.344,27.3635,27.3244,27.3244,38325.0
2015-06-26 14:10:00,41.88,41.91,41.84,41.85,47140.0,27.3244,27.344,27.2983,27.3048,47140.0
2015-06-26 14:20:00,41.85,41.88,41.84,41.86,26991.0,27.3048,27.3244,27.2983,27.3113,26991.0
2015-06-26 14:30:00,41.86,41.9,41.85,41.9,35648.0,27.3113,27.3374,27.3048,27.3374,35648.0
2015-06-26 14:40:00,41.89,41.9,41.84,41.88,27853.0,27.3309,27.3374,27.2983,27.3244,27853.0
2015-06-26 14:50:00,41.88,41.88,41.84,41.84,47235.0,27.3244,27.3244,27.2983,27.2983,47235.0
2015-06-26 15:00:00,41.84,41.92,41.82,41.9,56591.0,27.2983,27.3505,27.2852,27.3374,56591.0
2015-06-26 15:10:00,41.9,41.9,41.85,41.89,54508.0,27.3374,27.3374,27.3048,27.3309,54508.0
2015-06-26 15:20:00,41.89,41.92,41.86,41.91,112090.0,27.3309,27.3505,27.3113,27.344,112090.0
2015-06-26 15:30:00,41.91,41.94,41.85,41.87,96750.0,27.344,27.3635,27.3048,27.3179,96750.0
2015-06-26 15:40:00,41.87,41.91,41.85,41.88,95911.0,27.3179,27.344,27.3048,27.3244,95911.0
2015-06-26 15:50:00,41.88,41.9,41.86,41.9,269642.0,27.3244,27.3374,27.3113,27.3374,269642.0
2015-06-29 09:30:00,41.91,42.15,41.89,42.11,283913.0,27.344,27.5006,27.3309,27.4745,283913.0
2015-06-29 09:40:00,42.12,42.21,42.03,42.13,176815.0,27.481,27.5397,27.4223,27.4875,176815.0
2015-06-29 09:50:00,42.13,42.25,42.1,42.23,122713.0,27.4875,27.5658,27.4679,27.5528,122713.0
2015-06-29 10:00:00,42.23,42.31,42.2,42.25,155365.0,27.5528,27.6049,27.5332,27.5658,155365.0
2015-06-29 10:10:00,42.24,42.3,42.21,42.22,88321.0,27.5593,27.5984,27.5397,27.5462,88321.0
2015-06-29 10:20:00,42.22,42.48,42.2,42.43,383193.0,27.5462,27.7159,27.5332,27.6832,383193.0
2015-06-29 10:30:00,42.43,42.57,42.36,42.45,238325.0,27.6832,27.7746,27.6376,27.6963,238325.0
2015-06-29 10:40:00,42.45,42.52,42.42,42.5,91140.0,27.6963,27.742,27.6767,27.7289,91140.0
2015-06-29 10:50:00,42.49,42.52,42.45,42.5,117133.0,27.7224,27.742,27.6963,27.7289,117133.0
2015-06-29 11:00:00,42.49,42.54,42.39,42.4,160321.0,27.7224,27.755,27.6571,27.6637,160321.0
2015-06-29 11:10:00,42.4,42.41,42.3,42.31,66097.0,27.6637,27.6702,27.5984,27.6049,66097.0
2015-06-29 11:20:00,42.31,42.41,42.3,42.37,68983.0,27.6049,27.6702,27.5984,27.6441,68983.0
2015-06-29 11:30:00,42.38,42.4,42.26,42.26,78585.0,27.6506,27.6637,27.5723,27.5723,78585.0
2015-06-29 11:40:00,42.26,42.32,42.25,42.3,42224.0,27.5723,27.6115,27.5658,27.5984,42224.0
2015-06-29 11:50:00,42.3,42.31,42.25,42.29,92921.0,27.5984,27.6049,27.5658,27.5919,92921.0
2015-06-29 12:00:00,42.29,42.36,42.27,42.33,46592.0,27.5919,27.6376,27.5788,27.618,46592.0
2015-06-29 12:10:00,42.34,42.36,42.26,42.27,50747.0,27.6245,27.6376,27.5723,27.5788,50747.0
2015-06-29 12:20:00,42.27,42.28,42.21,42.22,50885.0,27.5788,27.5854,27.5397,27.5462,50885.0
2015-06-29 12:30:00,42.22,42.25,42.18,42.18,63632.0,27.5462,27.5658,27.5201,27.5201,63632.0
2015-06-29 12:40:00,42.18,42.2,42.15,42.15,34925.0,27.5201,27.5332,27.5006,27.5006,34925.0
2015-06-29 12:50:00,42.16,42.24,42.14,42.24,148843.0,27.5071,27.5593,27.494,27.5593,148843.0
2015-06-29 13:00:00,42.24,42.25,42.21,42.25,226346.0,27.5593,27.5658,27.5397,27.5658,226346.0
2015-06-29 13:10:00,42.24,42.25,42.14,42.15,114002.0,27.5593,27.5658,27.494,27.5006,114002.0
2015-06-29 13:20:00,42.14,42.16,42.11,42.13,159562.0,27.494,27.5071,27.4745,27.4875,159562.0
2015-06-29 13:30:00,42.14,42.16,42.12,42.14,77329.0,27.494,27.5071,27.481,27.494,77329.0
2015-06-29 13:40:00,42.15,42.2,42.11,42.19,89525.0,27.5006,27.5332,27.4745,27.5267,89525.0
2015-06-29 13:50:00,42.19,42.21,42.18,42.21,69521.0,27.5267,27.5397,27.5201,27.5397,69521.0
2015-06-29 14:00:00,42.2,42.22,42.17,42.18,97657.0,27.5332,27.5462,27.5136,27.5201,97657.0
2015-06-29 14:10:00,42.18,42.21,42.1,42.1,140073.0,27.5201,27.5397,27.4679,27.4679,140073.0
2015-06-29 14:20:00,42.11,42.12,42.04,42.08,124203.0,27.4745,27.481,27.4288,27.4549,124203.0
2015-06-29 14:30:00,42.08,42.14,42.08,42.14,162353.0,27.4549,27.494,27.4549,27.494,162353.0
2015-06-29 14:40:00,42.14,42.16,42.12,42.14,116607.0,27.494,27.5071,27.481,27.494,116607.0
2015-06-29 14:50:00,42.14,42.15,42.13,42.13,64933.0,27.494,27.5006,27.4875,27.4875,64933.0
2015-06-29 15:00:00,42.13,42.15,42.09,42.09,131222.0,27.4875,27.5006,27.4614,27.4614,131222.0
2015-06-29 15:10:00,42.1,42.17,42.08,42.13,251277.0,27.4679,27.5136,27.4549,27.4875,251277.0
2015-06-29 15:20:00,42.13,42.17,42.09,42.11,182759.0,27.4875,27.5136,27.4614,27.4745,182759.0
2015-06-29 15:30:00,42.11,42.14,42.04,42.05,314329.0,27.4745,27.494,27.4288,27.4353,314329.0
2015-06-29 15:40:00,42.05,42.06,42.0,42.05,229052.0,27.4353,27.4418,27.4027,27.4353,229052.0
2015-06-29 15:50:00,42.05,42.07,41.93,41.96,400706.0,27.4353,27.4484,27.357,27.3766,400706.0
2015-06-30 09:30:00,42.1,42.11,41.78,41.88,296449.0,27.4679,27.4745,27.2592,27.3244,296449.0
2015-06-30 09:40:00,41.88,42.05,41.87,41.91,122156.0,27.3244,27.4353,27.3179,27.344,122156.0
2015-06-30 09:50:00,41.91,42.0,41.86,41.93,113282.0,27.344,27.4027,27.3113,27.357,113282.0
2015-06-30 10:00:00,41.94,41.97,41.9,41.92,97406.0,27.3635,27.3831,27.3374,27.3505,97406.0
2015-06-30 10:10:00,41.92,41.94,41.86,41.87,93058.0,27.3505,27.3635,27.3113,27.3179,93058.0
2015-06-30 10:20:00,41.87,41.91,41.85,41.9,83220.0,27.3179,27.344,27.3048,27.3374,83220.0
2015-06-30 10:30:00,41.89,41.93,41.85,41.91,86764.0,27.3309,27.357,27.3048,27.344,86764.0
2015-06-30 10:40:00,41.91,41.91,41.83,41.85,76079.0,27.344,27.344,27.2918,27.3048,76079.0
2015-06-30 10:50:00,41.84,41.87,41.81,41.85,80323.0,27.2983,27.3179,27.2787,27.3048,80323.0
2015-06-30 11:00:00,41.85,41.86,41.81,41.83,77242.0,27.3048,27.3113,27.2787,27.2918,77242.0
2015-06-30 11:10:00,41.83,41.86,41.81,41.84,85933.0,27.2918,27.3113,27.2787,27.2983,85933.0
2015-06-30 11:20:00,41.84,41.86,41.82,41.83,88183.0,27.2983,27.3113,27.2852,27.2918,88183.0
2015-06-30 11:30:00,41.83,41.84,41.78,41.81,85899.0,27.2918,27.2983,27.2592,27.2787,85899.0
2015-06-30 11:40:00,41.8,41.83,41.77,41.81,75286.0,27.2722,27.2918,27.2526,27.2787,75286.0
2015-06-30 11:50:00,41.82,41.83,41.74,41.74,83661.0,27.2852,27.2918,27.2331,27.2331,83661.0
2015-06-30 12:00:00,41.75,41.8,41.75,41.8,52155.0,27.2396,27.2722,27.2396,27.2722,52155.0
2015-06-30 12:10:00,41.8,41.87,41.78,41.86,77245.0,27.2722,27.3179,27.2592,27.3113,77245.0
2015-06-30 12:20:00,41.87,41.89,41.79,41.8,114696.0,27.3179,27.3309,27.2657,27.2722,114696.0
2015-06-30 12:30:00,41.81,41.83,41.76,41.8,56396.0,27.2787,27.2918,27.2461,27.2722,56396.0
2015-06-30 12:40:00,41.8,41.84,41.8,41.83,68411.0,27.2722,27.2983,27.2722,27.2918,68411.0
2015-06-30 12:50:00,41.84,41.89,41.83,41.89,60164.0,27.2983,27.3309,27.2918,27.3309,60164.0
2015-06-30 13:00:00,41.89,41.93,41.86,41.9,79765.0,27.3309,27.357,27.3113,27.3374,79765.0
2015-06-30 13:10:00,41.9,41.97,41.9,41.95,104711.0,27.3374,27.3831,27.3374,27.3701,104711.0
2015-06-30 13:20:00,41.95,41.99,41.93,41.98,54113.0,27.3701,27.3962,27.357,27.3896,54113.0
2015-06-30 13:30:00,41.97,41.98,41.94,41.97,69865.0,27.3831,27.3896,27.3635,27.3831,69865.0
2015-06-30 13:40:00,41.96,41.99,41.93,41.98,55606.0,27.3766,27.3962,27.357,27.3896,55606.0
2015-06-30 13:50:00,41.98,41.99,41.93,41.94,82888.0,27.3896,27.3962,27.357,27.3635,82888.0
2015-06-30 14:00:00,41.94,42.08,41.93,42.07,112205.0,27.3635,27.4549,27.357,27.4484,112205.0
2015-06-30 14:10:00,42.07,42.14,42.06,42.13,123838.0,27.4484,27.494,27.4418,27.4875,123838.0
2015-06-30 14:20:00,42.12,42.13,42.05,42.08,135245.0,27.481,27.4875,27.4353,27.4549,135245.0
2015-06-30 14:30:00,42.08,42.15,42.06,42.1,106788.0,27.4549,27.5006,27.4418,27.4679,106788.0
2015-06-30 14:40:00,42.1,42.1,41.98,42.01,70070.0,27.4679,27.4679,27.3896,27.4092,70070.0
2015-06-30 14:50:00,42.01,42.02,41.95,41.95,95989.0,27.4092,27.4157,27.3701,27.3701,95989.0
2015-06-30 15:00:00,41.96,42.0,41.95,41.96,149448.0,27.3766,27.4027,27.3701,27.3766,149448.0
2015-06-30 15:10:00,41.95,41.98,41.85,41.86,138169.0,27.3701,27.3896,27.3048,27.3113,138169.0
2015-06-30 15:20:00,41.86,41.88,41.81,41.84,100670.0,27.3113,27.3244,27.2787,27.2983,100670.0
2015-06-30 15:30:00,41.84,41.9,41.83,41.88,110682.0,27.2983,27.3374,27.2918,27.3244,110682.0
2015-06-30 15:40:00,41.87,42.0,41.81,41.99,209739.0,27.3179,27.4027,27.2787,27.3962,209739.0
2015-06-30 15:50:00,41.99,42.0,41.89,41.89,373527.0,27.3962,27.4027,27.3309,27.3309,373527.0
2015-07-01 09:30:00,42.01,42.05,41.91,41.93,160178.0,27.4092,27.4353,27.344,27.357,160178.0
2015-07-01 09:40:00,41.93,41.97,41.84,41.93,124746.0,27.357,27.3831,27.2983,27.357,124746.0
2015-07-01 09:50:00,41.94,42.02,41.91,42.0,82219.0,27.3635,27.4157,27.344,27.4027,82219.0
2015-07-01 10:00:00,42.0,42.04,41.95,42.0,193588.0,27.4027,27.4288,27.3701,27.4027,193588.0
2015-07-01 10:10:00,42.0,42.07,41.97,42.01,97845.0,27.4027,27.4484,27.3831,27.4092,97845.0
2015-07-01 10:20:00,42.01,42.06,41.98,42.02,111425.0,27.4092,27.4418,27.3896,27.4157,111425.0
2015-07-01 10:30:00,42.02,42.03,41.95,41.97,161228.0,27.4157,27.4223,27.3701,27.3831,161228.0
2015-07-01 10:40:00,41.97,42.03,41.96,42.0,98473.0,27.3831,27.4223,27.3766,27.4027,98473.0
2015-07-01 10:50:00,41.99,42.01,41.96,42.0,84415.0,27.3962,27.4092,27.3766,27.4027,84415.0
2015-07-01 11:00:00,42.0,42.01,41.94,41.98,154367.0,27.4027,27.4092,27.3635,27.3896,154367.0
2015-07-01 11:10:00,41.98,42.01,41.97,41.98,105243.0,27.3896,27.4092,27.3831,27.3896,105243.0
2015-07-01 11:20:00,41.99,42.02,41.97,42.01,57313.0,27.3962,27.4157,27.3831,27.4092,57313.0
2015-07-01 11:30:00,42.02,42.06,42.0,42.0,86797.0,27.4157,27.4418,27.4027,27.4027,86797.0
2015-07-01 11:40:00,41.99,42.06,41.98,42.05,67376.0,27.3962,27.4418,27.3896,27.4353,67376.0
2015-07-01 11:50:00,42.05,42.08,42.01,42.01,90162.0,27.4353,27.4549,27.4092,27.4092,90162.0
2015-07-01 12:00:00,42.01,42.1,42.0,42.06,106632.0,27.4092,27.4679,27.4027,27.4418,106632.0
2015-07-01 12:10:00,42.06,42.12,42.05,42.07,82577.0,27.4418,27.481,27.4353,27.4484,82577.0
2015-07-01 12:20:00,42.08,42.14,42.05,42.11,64896.0,27.4549,27.494,27.4353,27.4745,64896.0
2015-07-01 12:30:00,42.12,42.12,42.06,42.06,57193.0,27.481,27.481,27.4418,27.4418,57193.0
2015-07-01 12:40:00,42.07,42.1,42.04,42.06,70005.0,27.4484,27.4679,27.4288,27.4418,70005.0
2015-07-01 12:50:00,42.05,42.07,42.02,42.07,55430.0,27.4353,27.4484,27.4157,27.4484,55430.0
2015-07-01 13:00:00,42.07,42.09,42.02,42.08,76583.0,27.4484,27.4614,27.4157,27.4549,76583.0
2015-07-01 13:10:00,42.09,42.17,42.08,42.16,64998.0,27.4614,27.5136,27.4549,27.5071,64998.0
2015-07-01 13:20:00,42.16,42.17,42.1,42.1,100944.0,27.5071,27.5136,27.4679,27.4679,100944.0
2015-07-01 13:30:00,42.11,42.14,42.11,42.11,50010.0,27.4745,27.494,27.4745,27.4745,50010.0
2015-07-01 13:40:00,42.11,42.15,42.1,42.14,65912.0,27.4745,27.5006,27.4679,27.494,65912.0
2015-07-01 13:50:00,42.14,42.18,42.11,42.13,93961.0,27.494,27.5201,27.4745,27.4875,93961.0
2015-07-01 14:00:00,42.13,42.18,42.11,42.15,104462.0,27.4875,27.5201,27.4745,27.5006,104462.0
2015-07-01 14:10:00,42.14,42.19,42.13,42.18,55337.0,27.494,27.5267,27.4875,27.5201,55337.0
2015-07-01 14:20:00,42.18,42.19,42.14,42.16,79984.0,27.5201,27.5267,27.494,27.5071,79984.0
2015-07-01 14:30:00,42.16,42.17,42.13,42.15,55857.0,27.5071,27.5136,27.4875,27.5006,55857.0
2015-07-01 14:40:00,42.15,42.19,42.12,42.17,101213.0,27.5006,27.5267,27.481,27.5136,101213.0
2015-07-01 14:50:00,42.17,42.18,42.12,42.14,66799.0,27.5136,27.5201,27.481,27.494,66799.0
2015-07-01 15:00:00,42.14,42.18,42.13,42.15,82647.0,27.494,27.5201,27.4875,27.5006,82647.0
2015-07-01 15:10:00,42.15,42.15,42.12,42.14,92697.0,27.5006,27.5006,27.481,27.494,92697.0
2015-07-01 15:20:00,42.14,42.18,42.13,42.14,104094.0,27.494,27.5201,27.4875,27.494,104094.0
2015-07-01 15:30:00,42.14,42.16,42.1,42.11,148297.0,27.494,27.5071,27.4679,27.4745,148297.0
2015-07-01 15:40:00,42.11,42.12,42.07,42.12,169671.0,27.4745,27.481,27.4484,27.481,169671.0
2015-07-01 15:50:00,42.12,42.19,42.11,42.17,435936.0,27.481,27.5267,27.4745,27.5136,435936.0
2015-07-02 09:30:00,42.45,42.75,42.42,42.57,241669.0,27.6963,27.892,27.6767,27.7746,241669.0
2015-07-02 09:40:00,42.58,42.71,42.54,42.62,155257.0,27.7811,27.8659,27.755,27.8072,155257.0
2015-07-02 09:50:00,42.61,42.86,42.59,42.84,189861.0,27.8007,27.9638,27.7876,27.9507,189861.0
2015-07-02 10:00:00,42.84,42.9,42.83,42.86,141369.0,27.9507,27.9899,27.9442,27.9638,141369.0
2015-07-02 10:10:00,42.86,42.92,42.83,42.91,142544.0,27.9638,28.0029,27.9442,27.9964,142544.0
2015-07-02 10:20:00,42.9,42.91,42.84,42.89,139821.0,27.9899,27.9964,27.9507,27.9834,139821.0
2015-07-02 10:30:00,42.88,42.95,42.87,42.88,137156.0,27.9768,28.0225,27.9703,27.9768,137156.0
2015-07-02 10:40:00,42.89,42.91,42.84,42.86,113273.0,27.9834,27.9964,27.9507,27.9638,113273.0
2015-07-02 10:50:00,42.85,42.91,42.81,42.85,112750.0,27.9573,27.9964,27.9312,27.9573,112750.0
2015-07-02 11:00:00,42.84,42.87,42.79,42.81,89507.0,27.9507,27.9703,27.9181,27.9312,89507.0
2015-07-02 11:10:00,42.81,42.86,42.79,42.85,78305.0,27.9312,27.9638,27.9181,27.9573,78305.0
2015-07-02 11:20:00,42.84,42.85,42.74,42.78,87988.0,27.9507,27.9573,27.8855,27.9116,87988.0
2015-07-02 11:30:00,42.78,42.86,42.76,42.81,101291.0,27.9116,27.9638,27.8985,27.9312,101291.0
2015-07-02 11:40:00,42.81,42.81,42.76,42.8,75153.0,27.9312,27.9312,27.8985,27.9246,75153.0
2015-07-02 11:50:00,42.79,42.83,42.72,42.79,86617.0,27.9181,27.9442,27.8724,27.9181,86617.0
2015-07-02 12:00:00,42.78,42.83,42.74,42.76,89118.0,27.9116,27.9442,27.8855,27.8985,89118.0
2015-07-02 12:10:00,42.77,42.85,42.73,42.83,90601.0,27.9051,27.9573,27.879,27.9442,90601.0
2015-07-02 12:20:00,42.82,42.85,42.78,42.78,79538.0,27.9377,27.9573,27.9116,27.9116,79538.0
2015-07-02 12:30:00,42.78,42.8,42.72,42.73,61331.0,27.9116,27.9246,27.8724,27.879,61331.0
2015-07-02 12:40:00,42.74,42.76,42.67,42.75,180689.0,27.8855,27.8985,27.8398,27.892,180689.0
2015-07-02 12:50:00,42.74,42.79,42.72,42.73,69400.0,27.8855,27.9181,27.8724,27.879,69400.0
2015-07-02 13:00:00,42.74,42.76,42.66,42.66,64501.0,27.8855,27.8985,27.8333,27.8333,64501.0
2015-07-02 13:10:00,42.66,42.78,42.64,42.78,59821.0,27.8333,27.9116,27.8203,27.9116,59821.0
2015-07-02 13:20:00,42.77,42.8,42.71,42.79,48047.0,27.9051,27.9246,27.8659,27.9181,48047.0
2015-07-02 13:30:00,42.78,42.84,42.77,42.79,61887.0,27.9116,27.9507,27.9051,27.9181,61887.0
2015-07-02 13:40:00,42.79,42.87,42.79,42.87,74684.0,27.9181,27.9703,27.9181,27.9703,74684.0
2015-07-02 13:50:00,42.87,42.88,42.81,42.84,86774.0,27.9703,27.9768,27.9312,27.9507,86774.0
2015-07-02 14:00:00,42.83,42.84,42.75,42.81,86669.0,27.9442,27.9507,27.892,27.9312,86669.0
2015-07-02 14:10:00,42.82,42.85,42.78,42.84,76053.0,27.9377,27.9573,27.9116,27.9507,76053.0
2015-07-02 14:20:00,42.84,42.85,42.81,42.83,50599.0,27.9507,27.9573,27.9312,27.9442,50599.0
2015-07-02 14:30:00,42.83,42.84,42.78,42.81,62012.0,27.9442,27.9507,27.9116,27.9312,62012.0
2015-07-02 14:40:00,42.81,42.85,42.8,42.84,78072.0,27.9312,27.9573,27.9246,27.9507,78072.0
2015-07-02 14:50:00,42.84,42.89,42.82,42.86,68027.0,27.9507,27.9834,27.9377,27.9638,68027.0
2015-07-02 15:00:00,42.87,42.88,42.82,42.85,93974.0,27.9703,27.9768,27.9377,27.9573,93974.0
2015-07-02 15:10:00,42.86,42.89,42.84,42.86,69847.0,27.9638,27.9834,27.9507,27.9638,69847.0
2015-07-02 15:20:00,42.86,42.92,42.84,42.91,96224.0,27.9638,28.0029,27.9507,27.9964,96224.0
2015-07-02 15:30:00,42.9,42.9,42.8,42.81,149498.0,27.9899,27.9899,27.9246,27.9312,149498.0
2015-07-02 15:40:00,42.82,42.89,42.81,42.88,184767.0,27.9377,27.9834,27.9312,27.9768,184767.0
2015-07-02 15:50:00,42.88,42.92,42.83,42.88,329571.0,27.9768,28.0029,27.9442,27.9768,329571.0
2015-07-06 09:30:00,42.93,43.3,42.89,43.22,359816.0,28.0095,28.2509,27.9834,28.1987,359816.0
2015-07-06 09:40:00,43.2,43.27,43.2,43.22,155165.0,28.1856,28.2313,28.1856,28.1987,155165.0
2015-07-06 09:50:00,43.21,43.25,43.02,43.06,153160.0,28.1921,28.2182,28.0682,28.0943,153160.0
2015-07-06 10:00:00,43.05,43.05,42.92,42.95,129313.0,28.0878,28.0878,28.0029,28.0225,129313.0
2015-07-06 10:10:00,42.95,42.99,42.9,42.93,103154.0,28.0225,28.0486,27.9899,28.0095,103154.0
2015-07-06 10:20:00,42.92,42.95,42.89,42.91,92168.0,28.0029,28.0225,27.9834,27.9964,92168.0
2015-07-06 10:30:00,42.9,42.92,42.85,42.9,84210.0,27.9899,28.0029,27.9573,27.9899,84210.0
2015-07-06 10:40:00,42.9,42.95,42.87,42.9,116838.0,27.9899,28.0225,27.9703,27.9899,116838.0
2015-07-06 10:50:00,42.9,42.95,42.87,42.92,85517.0,27.9899,28.0225,27.9703,28.0029,85517.0
2015-07-06 11:00:00,42.93,42.93,42.83,42.84,87827.0,28.0095,28.0095,27.9442,27.9507,87827.0
2015-07-06 11:10:00,42.84,42.86,42.82,42.83,122096.0,27.9507,27.9638,27.9377,27.9442,122096.0
2015-07-06 11:20:00,42.83,42.85,42.8,42.84,138546.0,27.9442,27.9573,27.9246,27.9507,138546.0
2015-07-06 11:30:00,42.84,42.88,42.81,42.86,165865.0,27.9507,27.9768,27.9312,27.9638,165865.0
2015-07-06 11:40:00,42.86,42.92,42.86,42.9,181244.0,27.9638,28.0029,27.9638,27.9899,181244.0
2015-07-06 11:50:00,42.9,42.9,42.85,42.87,122222.0,27.9899,27.9899,27.9573,27.9703,122222.0
2015-07-06 12:00:00,42.87,42.9,42.83,42.85,66973.0,27.9703,27.9899,27.9442,27.9573,66973.0
2015-07-06 12:10:00,42.85,42.87,42.83,42.85,88749.0,27.9573,27.9703,27.9442,27.9573,88749.0
2015-07-06 12:20:00,42.85,42.88,42.81,42.84,79262.0,27.9573,27.9768,27.9312,27.9507,79262.0
2015-07-06 12:30:00,42.84,42.84,42.8,42.83,48468.0,27.9507,27.9507,27.9246,27.9442,48468.0
2015-07-06 12:40:00,42.83,42.87,42.8,42.87,84517.0,27.9442,27.9703,27.9246,27.9703,84517.0
2015-07-06 12:50:00,42.86,42.9,42.84,42.85,52030.0,27.9638,27.9899,27.9507,27.9573,52030.0
2015-07-06 13:00:00,42.86,42.89,42.85,42.88,41261.0,27.9638,27.9834,27.9573,27.9768,41261.0
2015-07-06 13:10:00,42.87,42.9,42.81,42.83,65098.0,27.9703,27.9899,27.9312,27.9442,65098.0
2015-07-06 13:20:00,42.83,42.83,42.8,42.82,64840.0,27.9442,27.9442,27.9246,27.9377,64840.0
2015-07-06 13:30:00,42.81,42.85,42.8,42.83,40847.0,27.9312,27.9573,27.9246,27.9442,40847.0
2015-07-06 13:40:00,42.82,42.87,42.81,42.86,67745.0,27.9377,27.9703,27.9312,27.9638,67745.0
2015-07-06 13:50:00,42.87,42.88,42.84,42.85,40911.0,27.9703,27.9768,27.9507,27.9573,40911.0
2015-07-06 14:00:00,42.86,42.87,42.84,42.84,48733.0,27.9638,27.9703,27.9507,27.9507,48733.0
2015-07-06 14:10:00,42.84,42.91,42.84,42.9,62551.0,27.9507,27.9964,27.9507,27.9899,62551.0
2015-07-06 14:20:00,42.89,42.94,42.88,42.91,81382.0,27.9834,28.016,27.9768,27.9964,81382.0
2015-07-06 14:30:00,42.91,42.95,42.9,42.93,76649.0,27.9964,28.0225,27.9899,28.0095,76649.0
2015-07-06 14:40:00,42.94,43.0,42.93,42.98,82020.0,28.016,28.0551,28.0095,28.0421,82020.0
2015-07-06 14:50:00,42.98,43.01,42.96,42.99,83141.0,28.0421,28.0617,28.029,28.0486,83141.0
2015-07-06 15:00:00,42.98,43.0,42.96,42.99,102638.0,28.0421,28.0551,28.029,28.0486,102638.0
2015-07-06 15:10:00,42.98,42.99,42.94,42.96,128379.0,28.0421,28.0486,28.016,28.029,128379.0
2015-07-06 15:20:00,42.96,43.02,42.95,43.01,117516.0,28.029,28.0682,28.0225,28.0617,117516.0
2015-07-06 15:30:00,43.0,43.07,42.99,43.03,141848.0,28.0551,28.1008,28.0486,28.0747,141848.0
2015-07-06 15:40:00,43.03,43.06,42.99,43.05,202448.0,28.0747,28.0943,28.0486,28.0878,202448.0
2015-07-06 15:50:00,43.05,43.13,43.04,43.12,468064.0,28.0878,28.14,28.0812,28.1334,468064.0
2015-07-07 09:30:00,43.35,43.7,43.3,43.68,257840.0,28.2835,28.5118,28.2509,28.4988,257840.0
2015-07-07 09:40:00,43.68,43.78,43.65,43.73,198409.0,28.4988,28.564,28.4792,28.5314,198409.0
2015-07-07 09:50:00,43.73,43.99,43.73,43.97,868514.0,28.5314,28.7011,28.5314,28.688,868514.0
2015-07-07 10:00:00,43.98,43.98,43.88,43.91,214570.0,28.6945,28.6945,28.6293,28.6489,214570.0
2015-07-07 10:10:00,43.91,43.97,43.9,43.91,274926.0,28.6489,28.688,28.6423,28.6489,274926.0
2015-07-07 10:20:00,43.91,43.98,43.91,43.97,299391.0,28.6489,28.6945,28.6489,28.688,299391.0
2015-07-07 10:30:00,43.98,44.08,43.94,44.07,341546.0,28.6945,28.7598,28.6684,28.7532,341546.0
2015-07-07 10:40:00,44.06,44.07,44.01,44.02,226595.0,28.7467,28.7532,28.7141,28.7206,226595.0
2015-07-07 10:50:00,44.02,44.16,44.01,44.13,357793.0,28.7206,28.812,28.7141,28.7924,357793.0
2015-07-07 11:00:00,44.12,44.15,44.05,44.06,397517.0,28.7859,28.8054,28.7402,28.7467,397517.0
2015-07-07 11:10:00,44.06,44.15,44.05,44.13,152218.0,28.7467,28.8054,28.7402,28.7924,152218.0
2015-07-07 11:20:00,44.13,44.13,44.04,44.06,139621.0,28.7924,28.7924,28.7337,28.7467,139621.0
2015-07-07 11:30:00,44.06,44.1,44.0,44.08,172591.0,28.7467,28.7728,28.7076,28.7598,172591.0
2015-07-07 11:40:00,44.08,44.2,44.06,44.18,331423.0,28.7598,28.8381,28.7467,28.825,331423.0
2015-07-07 11:50:00,44.17,44.22,44.1,44.16,171429.0,28.8185,28.8511,28.7728,28.812,171429.0
2015-07-07 12:00:00,44.16,44.26,44.11,44.25,193982.0,28.812,28.8772,28.7793,28.8707,193982.0
2015-07-07 12:10:00,44.25,44.28,44.18,44.19,188277.0,28.8707,28.8903,28.825,28.8315,188277.0
2015-07-07 12:20:00,44.19,44.24,44.16,44.16,73184.0,28.8315,28.8642,28.812,28.812,73184.0
2015-07-07 12:30:00,44.16,44.21,44.15,44.2,113398.0,28.812,28.8446,28.8054,28.8381,113398.0
2015-07-07 12:40:00,44.2,44.28,44.17,44.21,149661.0,28.8381,28.8903,28.8185,28.8446,149661.0
2015-07-07 12:50:00,44.22,44.24,44.13,44.13,113164.0,28.8511,28.8642,28.7924,28.7924,113164.0
2015-07-07 13:00:00,44.13,44.15,44.06,44.11,108903.0,28.7924,28.8054,28.7467,28.7793,108903.0
2015-07-07 13:10:00,44.11,44.17,44.07,44.14,91170.0,28.7793,28.8185,28.7532,28.7989,91170.0
2015-07-07 13:20:00,44.14,44.16,44.08,44.13,99013.0,28.7989,28.812,28.7598,28.7924,99013.0
2015-07-07 13:30:00,44.14,44.24,44.13,44.22,80908.0,28.7989,28.8642,28.7924,28.8511,80908.0
2015-07-07 13:40:00,44.23,44.24,44.17,44.19,128676.0,28.8576,28.8642,28.8185,28.8315,128676.0
2015-07-07 13:50:00,44.2,44.21,44.16,44.2,72132.0,28.8381,28.8446,28.812,28.8381,72132.0
2015-07-07 14:00:00,44.21,44.24,44.17,44.17,110672.0,28.8446,28.8642,28.8185,28.8185,110672.0
2015-07-07 14:10:00,44.18,44.2,44.16,44.18,153991.0,28.825,28.8381,28.812,28.825,153991.0
2015-07-07 14:20:00,44.18,44.27,44.17,44.26,175678.0,28.825,28.8837,28.8185,28.8772,175678.0
2015-07-07 14:30:00,44.25,44.3,44.24,44.3,139272.0,28.8707,28.9033,28.8642,28.9033,139272.0
2015-07-07 14:40:00,44.3,44.44,44.29,44.36,190434.0,28.9033,28.9947,28.8968,28.9425,190434.0
2015-07-07 14:50:00,44.37,44.47,44.32,44.46,225411.0,28.949,29.0142,28.9164,29.0077,225411.0
2015-07-07 15:00:00,44.46,44.47,44.34,44.38,230837.0,29.0077,29.0142,28.9294,28.9555,230837.0
2015-07-07 15:10:00,44.38,44.46,44.36,44.44,280473.0,28.9555,29.0077,28.9425,28.9947,280473.0
2015-07-07 15:20:00,44.44,44.47,44.38,44.42,395380.0,28.9947,29.0142,28.9555,28.9816,395380.0
2015-07-07 15:30:00,44.42,44.43,44.27,44.27,770614.0,28.9816,28.9881,28.8837,28.8837,770614.0
2015-07-07 15:40:00,44.27,44.28,44.16,44.22,642915.0,28.8837,28.8903,28.812,28.8511,642915.0
2015-07-07 15:50:00,44.21,44.29,44.21,44.27,689469.0,28.8446,28.8968,28.8446,28.8837,689469.0
2015-07-08 09:30:00,44.08,44.2,44.05,44.18,297027.0,28.7598,28.8381,28.7402,28.825,297027.0
2015-07-08 09:40:00,44.18,44.4,44.18,44.35,144145.0,28.825,28.9686,28.825,28.9359,144145.0
2015-07-08 09:50:00,44.38,44.55,44.38,44.46,203861.0,28.9555,29.0664,28.9555,29.0077,203861.0
2015-07-08 10:00:00,44.47,44.47,44.37,44.42,166180.0,29.0142,29.0142,28.949,28.9816,166180.0
2015-07-08 10:10:00,44.41,44.59,44.38,44.58,286732.0,28.9751,29.0925,28.9555,29.086,286732.0
2015-07-08 10:20:00,44.59,44.59,44.43,44.45,162020.0,29.0925,29.0925,28.9881,29.0012,162020.0
2015-07-08 10:30:00,44.45,44.53,44.41,44.52,174959.0,29.0012,29.0534,28.9751,29.0469,174959.0
2015-07-08 10:40:00,44.53,44.55,44.4,44.42,164802.0,29.0534,29.0664,28.9686,28.9816,164802.0
2015-07-08 10:50:00,44.42,44.48,44.4,44.43,122803.0,28.9816,29.0208,28.9686,28.9881,122803.0
2015-07-08 11:00:00,44.42,44.45,44.34,44.34,133848.0,28.9816,29.0012,28.9294,28.9294,133848.0
2015-07-08 11:10:00,44.34,44.36,44.29,44.36,157721.0,28.9294,28.9425,28.8968,28.9425,157721.0
2015-07-08 11:20:00,44.36,44.45,44.35,44.44,127968.0,28.9425,29.0012,28.9359,28.9947,127968.0
2015-07-08 11:30:00,44.43,44.46,44.4,44.44,104501.0,28.9881,29.0077,28.9686,28.9947,104501.0
2015-07-08 11:40:00,44.44,44.46,44.4,44.43,138038.0,28.9947,29.0077,28.9686,28.9881,138038.0
2015-07-08 11:50:00,44.42,44.43,44.32,44.32,82255.0,28.9816,28.9881,28.9164,28.9164,82255.0
2015-07-08 12:00:00,44.32,44.38,44.26,44.34,76941.0,28.9164,28.9555,28.8772,28.9294,76941.0
2015-07-08 12:10:00,44.34,44.38,44.33,44.36,58660.0,28.9294,28.9555,28.9229,28.9425,58660.0
2015-07-08 12:20:00,44.37,44.43,44.35,44.38,62721.0,28.949,28.9881,28.9359,28.9555,62721.0
2015-07-08 12:30:00,44.37,44.38,44.28,44.29,59931.0,28.949,28.9555,28.8903,28.8968,59931.0
2015-07-08 12:40:00,44.28,44.3,44.27,44.28,41517.0,28.8903,28.9033,28.8837,28.8903,41517.0
2015-07-08 12:50:00,44.29,44.35,44.27,44.33,127076.0,28.8968,28.9359,28.8837,28.9229,127076.0
2015-07-08 13:00:00,44.33,44.34,44.26,44.28,95845.0,28.9229,28.9294,28.8772,28.8903,95845.0
2015-07-08 13:10:00,44.28,44.37,44.28,44.34,102585.0,28.8903,28.949,28.8903,28.9294,102585.0
2015-07-08 13:20:00,44.35,44.36,44.28,44.31,66593.0,28.9359,28.9425,28.8903,28.9098,66593.0
2015-07-08 13:30:00,44.31,44.32,44.25,44.26,81658.0,28.9098,28.9164,28.8707,28.8772,81658.0
2015-07-08 13:40:00,44.26,44.31,44.25,44.3,81534.0,28.8772,28.9098,28.8707,28.9033,81534.0
2015-07-08 13:50:00,44.29,44.31,44.25,44.27,110123.0,28.8968,28.9098,28.8707,28.8837,110123.0
2015-07-08 14:00:00,44.29,44.32,44.23,44.28,228899.0,28.8968,28.9164,28.8576,28.8903,228899.0
2015-07-08 14:10:00,44.28,44.34,44.27,44.32,91557.0,28.8903,28.9294,28.8837,28.9164,91557.0
2015-07-08 14:20:00,44.3,44.33,44.24,44.24,102373.0,28.9033,28.9229,28.8642,28.8642,102373.0
2015-07-08 14:30:00,44.23,44.25,44.18,44.2,108956.0,28.8576,28.8707,28.825,28.8381,108956.0
2015-07-08 14:40:00,44.21,44.29,44.2,44.22,107550.0,28.8446,28.8968,28.8381,28.8511,107550.0
2015-07-08 14:50:00,44.22,44.26,44.18,44.22,107000.0,28.8511,28.8772,28.825,28.8511,107000.0
2015-07-08 15:00:00,44.22,44.3,44.2,44.27,201977.0,28.8511,28.9033,28.8381,28.8837,201977.0
2015-07-08 15:10:00,44.26,44.35,44.24,44.33,223252.0,28.8772,28.9359,28.8642,28.9229,223252.0
2015-07-08 15:20:00,44.33,44.34,44.23,44.24,221274.0,28.9229,28.9294,28.8576,28.8642,221274.0
2015-07-08 15:30:00,44.23,44.28,44.18,44.21,209606.0,28.8576,28.8903,28.825,28.8446,209606.0
2015-07-08 15:40:00,44.22,44.26,44.18,44.21,349569.0,28.8511,28.8772,28.825,28.8446,349569.0
2015-07-08 15:50:00,44.21,44.25,44.19,44.21,489573.0,28.8446,28.8707,28.8315,28.8446,489573.0
2015-07-09 09:30:00,44.18,44.3,44.12,44.22,212466.0,28.825,28.9033,28.7859,28.8511,212466.0
2015-07-09 09:40:00,44.22,44.27,44.09,44.11,184288.0,28.8511,28.8837,28.7663,28.7793,184288.0
2015-07-09 09:50:00,44.11,44.12,43.87,43.91,213458.0,28.7793,28.7859,28.6228,28.6489,213458.0
2015-07-09 10:00:00,43.91,43.93,43.84,43.85,107281.0,28.6489,28.6619,28.6032,28.6097,107281.0
2015-07-09 10:10:00,43.85,43.85,43.7,43.7,282838.0,28.6097,28.6097,28.5118,28.5118,282838.0
2015-07-09 10:20:00,43.71,43.71,43.63,43.65,200409.0,28.5184,28.5184,28.4662,28.4792,200409.0
2015-07-09 10:30:00,43.65,43.69,43.53,43.68,263761.0,28.4792,28.5053,28.4009,28.4988,263761.0
2015-07-09 10:40:00,43.67,43.68,43.58,43.61,147884.0,28.4923,28.4988,28.4336,28.4531,147884.0
2015-07-09 10:50:00,43.61,43.71,43.6,43.62,116963.0,28.4531,28.5184,28.4466,28.4596,116963.0
2015-07-09 11:00:00,43.62,43.63,43.43,43.46,206808.0,28.4596,28.4662,28.3357,28.3553,206808.0
2015-07-09 11:10:00,43.45,43.49,43.41,43.49,173451.0,28.3487,28.3748,28.3226,28.3748,173451.0
2015-07-09 11:20:00,43.49,43.61,43.49,43.6,203147.0,28.3748,28.4531,28.3748,28.4466,203147.0
2015-07-09 11:30:00,43.59,43.65,43.58,43.62,203251.0,28.4401,28.4792,28.4336,28.4596,203251.0
2015-07-09 11:40:00,43.62,43.66,43.57,43.59,136427.0,28.4596,28.4857,28.427,28.4401,136427.0
2015-07-09 11:50:00,43.59,43.6,43.56,43.56,86951.0,28.4401,28.4466,28.4205,28.4205,86951.0
2015-07-09 12:00:00,43.57,43.57,43.53,43.55,50206.0,28.427,28.427,28.4009,28.414,50206.0
2015-07-09 12:10:00,43.55,43.58,43.53,43.55,78539.0,28.414,28.4336,28.4009,28.414,78539.0
2015-07-09 12:20:00,43.55,43.55,43.47,43.48,65159.0,28.414,28.414,28.3618,28.3683,65159.0
2015-07-09 12:30:00,43.49,43.52,43.48,43.52,46167.0,28.3748,28.3944,28.3683,28.3944,46167.0
2015-07-09 12:40:00,43.52,43.55,43.45,43.46,62880.0,28.3944,28.414,28.3487,28.3553,62880.0
2015-07-09 12:50:00,43.46,43.49,43.43,43.44,58107.0,28.3553,28.3748,28.3357,28.3422,58107.0
2015-07-09 13:00:00,43.44,43.45,43.32,43.34,114399.0,28.3422,28.3487,28.2639,28.277,114399.0
2015-07-09 13:10:00,43.34,43.34,43.25,43.26,103247.0,28.277,28.277,28.2182,28.2248,103247.0
2015-07-09 13:20:00,43.25,43.31,43.22,43.25,104673.0,28.2182,28.2574,28.1987,28.2182,104673.0
2015-07-09 13:30:00,43.25,43.27,43.17,43.2,197129.0,28.2182,28.2313,28.166,28.1856,197129.0
2015-07-09 13:40:00,43.2,43.21,43.18,43.19,147308.0,28.1856,28.1921,28.1726,28.1791,147308.0
2015-07-09 13:50:00,43.2,43.21,43.15,43.2,196217.0,28.1856,28.1921,28.153,28.1856,196217.0
2015-07-09 14:00:00,43.2,43.31,43.18,43.3,86034.0,28.1856,28.2574,28.1726,28.2509,86034.0
2015-07-09 14:10:00,43.3,43.31,43.22,43.27,68605.0,28.2509,28.2574,28.1987,28.2313,68605.0
2015-07-09 14:20:00,43.27,43.27,43.21,43.27,56081.0,28.2313,28.2313,28.1921,28.2313,56081.0
2015-07-09 14:30:00,43.27,43.35,43.26,43.3,97065.0,28.2313,28.2835,28.2248,28.2509,97065.0
2015-07-09 14:40:00,43.3,43.33,43.27,43.31,96888.0,28.2509,28.2704,28.2313,28.2574,96888.0
2015-07-09 14:50:00,43.3,43.38,43.28,43.34,96425.0,28.2509,28.3031,28.2378,28.277,96425.0
2015-07-09 15:00:00,43.34,43.36,43.33,43.35,114297.0,28.277,28.29,28.2704,28.2835,114297.0
2015-07-09 15:10:00,43.35,43.36,43.32,43.34,115316.0,28.2835,28.29,28.2639,28.277,115316.0
2015-07-09 15:20:00,43.34,43.36,43.28,43.34,170591.0,28.277,28.29,28.2378,28.277,170591.0
2015-07-09 15:30:00,43.34,43.36,43.29,43.34,148574.0,28.277,28.29,28.2443,28.277,148574.0
2015-07-09 15:40:00,43.34,43.38,43.3,43.38,213134.0,28.277,28.3031,28.2509,28.3031,213134.0
2015-07-09 15:50:00,43.38,43.38,43.28,43.29,421622.0,28.3031,28.3031,28.2378,28.2443,421622.0
2015-07-10 09:30:00,43.3,43.53,43.15,43.39,222243.0,28.2509,28.4009,28.153,28.3096,222243.0
2015-07-10 09:40:00,43.4,43.42,43.32,43.41,58808.0,28.3161,28.3292,28.2639,28.3226,58808.0
2015-07-10 09:50:00,43.41,43.42,43.33,43.34,119154.0,28.3226,28.3292,28.2704,28.277,119154.0
2015-07-10 10:00:00,43.34,43.36,43.28,43.32,281094.0,28.277,28.29,28.2378,28.2639,281094.0
2015-07-10 10:10:00,43.32,43.36,43.3,43.34,307941.0,28.2639,28.29,28.2509,28.277,307941.0
2015-07-10 10:20:00,43.34,43.5,43.32,43.49,257569.0,28.277,28.3814,28.2639,28.3748,257569.0
2015-07-10 10:30:00,43.49,43.56,43.47,43.55,189296.0,28.3748,28.4205,28.3618,28.414,189296.0
2015-07-10 10:40:00,43.55,43.56,43.48,43.5,83132.0,28.414,28.4205,28.3683,28.3814,83132.0
2015-07-10 10:50:00,43.49,43.49,43.38,43.44,158693.0,28.3748,28.3748,28.3031,28.3422,158693.0
2015-07-10 11:00:00,43.44,43.58,43.43,43.55,161218.0,28.3422,28.4336,28.3357,28.414,161218.0
2015-07-10 11:10:00,43.54,43.57,43.49,43.56,125533.0,28.4075,28.427,28.3748,28.4205,125533.0
2015-07-10 11:20:00,43.55,43.65,43.55,43.58,97759.0,28.414,28.4792,28.414,28.4336,97759.0
2015-07-10 11:30:00,43.58,43.65,43.54,43.62,63805.0,28.4336,28.4792,28.4075,28.4596,63805.0
2015-07-10 11:40:00,43.63,43.66,43.6,43.6,88629.0,28.4662,28.4857,28.4466,28.4466,88629.0
2015-07-10 11:50:00,43.6,43.65,43.59,43.62,72978.0,28.4466,28.4792,28.4401,28.4596,72978.0
2015-07-10 12:00:00,43.63,43.65,43.57,43.59,111144.0,28.4662,28.4792,28.427,28.4401,111144.0
2015-07-10 12:10:00,43.59,43.61,43.57,43.59,78327.0,28.4401,28.4531,28.427,28.4401,78327.0
2015-07-10 12:20:00,43.6,43.6,43.57,43.58,111686.0,28.4466,28.4466,28.427,28.4336,111686.0
2015-07-10 12:30:00,43.58,43.58,43.48,43.48,91723.0,28.4336,28.4336,28.3683,28.3683,91723.0
2015-07-10 12:40:00,43.48,43.48,43.39,43.4,91114.0,28.3683,28.3683,28.3096,28.3161,91114.0
2015-07-10 12:50:00,43.4,43.46,43.4,43.4,139441.0,28.3161,28.3553,28.3161,28.3161,139441.0
2015-07-10 13:00:00,43.41,43.47,43.41,43.43,53270.0,28.3226,28.3618,28.3226,28.3357,53270.0
2015-07-10 13:10:00,43.42,43.42,43.26,43.26,107133.0,28.3292,28.3292,28.2248,28.2248,107133.0
2015-07-10 13:20:00,43.26,43.32,43.23,43.29,95036.0,28.2248,28.2639,28.2052,28.2443,95036.0
2015-07-10 13:30:00,43.3,43.33,43.24,43.29,134929.0,28.2509,28.2704,28.2117,28.2443,134929.0
2015-07-10 13:40:00,43.3,43.35,43.26,43.34,79709.0,28.2509,28.2835,28.2248,28.277,79709.0
2015-07-10 13:50:00,43.33,43.37,43.31,43.36,64108.0,28.2704,28.2965,28.2574,28.29,64108.0
2015-07-10 14:00:00,43.37,43.4,43.28,43.33,83423.0,28.2965,28.3161,28.2378,28.2704,83423.0
2015-07-10 14:10:00,43.34,43.43,43.32,43.42,75321.0,28.277,28.3357,28.2639,28.3292,75321.0
2015-07-10 14:20:00,43.42,43.44,43.38,43.38,89267.0,28.3292,28.3422,28.3031,28.3031,89267.0
2015-07-10 14:30:00,43.38,43.4,43.36,43.4,326138.0,28.3031,28.3161,28.29,28.3161,326138.0
2015-07-10 14:40:00,43.4,43.4,43.29,43.33,632794.0,28.3161,28.3161,28.2443,28.2704,632794.0
2015-07-10 14:50:00,43.33,43.37,43.32,43.36,234454.0,28.2704,28.2965,28.2639,28.29,234454.0
2015-07-10 15:00:00,43.35,43.38,43.3,43.32,123620.0,28.2835,28.3031,28.2509,28.2639,123620.0
2015-07-10 15:10:00,43.32,43.39,43.31,43.39,100646.0,28.2639,28.3096,28.2574,28.3096,100646.0
2015-07-10 15:20:00,43.38,43.38,43.32,43.36,103895.0,28.3031,28.3031,28.2639,28.29,103895.0
2015-07-10 15:30:00,43.36,43.37,43.32,43.36,131998.0,28.29,28.2965,28.2639,28.29,131998.0
2015-07-10 15:40:00,43.37,43.38,43.32,43.34,179257.0,28.2965,28.3031,28.2639,28.277,179257.0
2015-07-10 15:50:00,43.34,43.39,43.33,43.35,528687.0,28.277,28.3096,28.2704,28.2835,528687.0
2015-07-13 09:30:00,43.52,43.65,43.43,43.62,164038.0,28.3944,28.4792,28.3357,28.4596,164038.0
2015-07-13 09:40:00,43.64,43.72,43.63,43.66,75023.0,28.4727,28.5249,28.4662,28.4857,75023.0
2015-07-13 09:50:00,43.65,43.65,43.58,43.6,45730.0,28.4792,28.4792,28.4336,28.4466,45730.0
2015-07-13 10:00:00,43.59,43.62,43.55,43.61,67862.0,28.4401,28.4596,28.414,28.4531,67862.0
2015-07-13 10:10:00,43.61,43.64,43.57,43.59,128038.0,28.4531,28.4727,28.427,28.4401,128038.0
2015-07-13 10:20:00,43.59,43.6,43.48,43.48,58407.0,28.4401,28.4466,28.3683,28.3683,58407.0
2015-07-13 10:30:00,43.48,43.5,43.39,43.4,73039.0,28.3683,28.3814,28.3096,28.3161,73039.0
2015-07-13 10:40:00,43.4,43.42,43.38,43.38,50956.0,28.3161,28.3292,28.3031,28.3031,50956.0
2015-07-13 10:50:00,43.39,43.46,43.38,43.44,66775.0,28.3096,28.3553,28.3031,28.3422,66775.0
2015-07-13 11:00:00,43.44,43.44,43.4,43.42,81485.0,28.3422,28.3422,28.3161,28.3292,81485.0
2015-07-13 11:10:00,43.42,43.42,43.39,43.4,58403.0,28.3292,28.3292,28.3096,28.3161,58403.0
2015-07-13 11:20:00,43.39,43.42,43.36,43.39,67528.0,28.3096,28.3292,28.29,28.3096,67528.0
2015-07-13 11:30:00,43.39,43.44,43.37,43.37,41620.0,28.3096,28.3422,28.2965,28.2965,41620.0
2015-07-13 11:40:00,43.37,43.37,43.33,43.34,45429.0,28.2965,28.2965,28.2704,28.277,45429.0
2015-07-13 11:50:00,43.34,43.38,43.34,43.34,48378.0,28.277,28.3031,28.277,28.277,48378.0
2015-07-13 12:00:00,43.34,43.34,43.28,43.28,49364.0,28.277,28.277,28.2378,28.2378,49364.0
2015-07-13 12:10:00,43.29,43.3,43.25,43.25,72594.0,28.2443,28.2509,28.2182,28.2182,72594.0
2015-07-13 12:20:00,43.26,43.26,43.2,43.23,40444.0,28.2248,28.2248,28.1856,28.2052,40444.0
2015-07-13 12:30:00,43.23,43.24,43.18,43.2,73173.0,28.2052,28.2117,28.1726,28.1856,73173.0
2015-07-13 12:40:00,43.2,43.21,43.18,43.21,31638.0,28.1856,28.1921,28.1726,28.1921,31638.0
2015-07-13 12:50:00,43.21,43.23,43.2,43.22,93529.0,28.1921,28.2052,28.1856,28.1987,93529.0
2015-07-13 13:00:00,43.22,43.24,43.21,43.22,64421.0,28.1987,28.2117,28.1921,28.1987,64421.0
2015-07-13 13:10:00,43.22,43.3,43.22,43.28,64240.0,28.1987,28.2509,28.1987,28.2378,64240.0
2015-07-13 13:20:00,43.28,43.28,43.25,43.26,19254.0,28.2378,28.2378,28.2182,28.2248,19254.0
2015-07-13 13:30:00,43.26,43.29,43.25,43.27,36247.0,28.2248,28.2443,28.2182,28.2313,36247.0
2015-07-13 13:40:00,43.27,43.28,43.22,43.24,35521.0,28.2313,28.2378,28.1987,28.2117,35521.0
2015-07-13 13:50:00,43.23,43.29,43.23,43.29,38746.0,28.2052,28.2443,28.2052,28.2443,38746.0
2015-07-13 14:00:00,43.29,43.3,43.23,43.24,64260.0,28.2443,28.2509,28.2052,28.2117,64260.0
2015-07-13 14:10:00,43.24,43.27,43.24,43.26,39765.0,28.2117,28.2313,28.2117,28.2248,39765.0
2015-07-13 14:20:00,43.27,43.27,43.24,43.27,53224.0,28.2313,28.2313,28.2117,28.2313,53224.0
2015-07-13 14:30:00,43.27,43.31,43.27,43.29,65559.0,28.2313,28.2574,28.2313,28.2443,65559.0
2015-07-13 14:40:00,43.28,43.3,43.28,43.28,32628.0,28.2378,28.2509,28.2378,28.2378,32628.0
2015-07-13 14:50:00,43.29,43.35,43.28,43.34,85795.0,28.2443,28.2835,28.2378,28.277,85795.0
2015-07-13 15:00:00,43.34,43.36,43.28,43.29,99589.0,28.277,28.29,28.2378,28.2443,99589.0
2015-07-13 15:10:00,43.3,43.35,43.29,43.32,62193.0,28.2509,28.2835,28.2443,28.2639,62193.0
2015-07-13 15:20:00,43.31,43.33,43.28,43.31,68835.0,28.2574,28.2704,28.2378,28.2574,68835.0
2015-07-13 15:30:00,43.32,43.39,43.31,43.38,115325.0,28.2639,28.3096,28.2574,28.3031,115325.0
2015-07-13 15:40:00,43.38,43.41,43.38,43.4,139514.0,28.3031,28.3226,28.3031,28.3161,139514.0
2015-07-13 15:50:00,43.4,43.43,43.39,43.4,268005.0,28.3161,28.3357,28.3096,28.3161,268005.0
2015-07-14 09:30:00,43.5,43.63,43.34,43.45,176650.0,28.3814,28.4662,28.277,28.3487,176650.0
2015-07-14 09:40:00,43.47,43.62,43.47,43.52,126187.0,28.3618,28.4596,28.3618,28.3944,126187.0
2015-07-14 09:50:00,43.51,43.52,43.41,43.44,93698.0,28.3879,28.3944,28.3226,28.3422,93698.0
2015-07-14 10:00:00,43.43,43.44,43.23,43.23,84259.0,28.3357,28.3422,28.2052,28.2052,84259.0
2015-07-14 10:10:00,43.22,43.29,43.21,43.23,59204.0,28.1987,28.2443,28.1921,28.2052,59204.0
2015-07-14 10:20:00,43.24,43.25,43.17,43.18,93311.0,28.2117,28.2182,28.166,28.1726,93311.0
2015-07-14 10:30:00,43.19,43.3,43.19,43.22,47726.0,28.1791,28.2509,28.1791,28.1987,47726.0
2015-07-14 10:40:00,43.21,43.33,43.19,43.33,62572.0,28.1921,28.2704,28.1791,28.2704,62572.0
2015-07-14 10:50:00,43.33,43.33,43.25,43.26,42152.0,28.2704,28.2704,28.2182,28.2248,42152.0
2015-07-14 11:00:00,43.26,43.27,43.22,43.26,85005.0,28.2248,28.2313,28.1987,28.2248,85005.0
2015-07-14 11:10:00,43.26,43.31,43.26,43.3,71435.0,28.2248,28.2574,28.2248,28.2509,71435.0
2015-07-14 11:20:00,43.3,43.31,43.26,43.27,52609.0,28.2509,28.2574,28.2248,28.2313,52609.0
2015-07-14 11:30:00,43.27,43.27,43.19,43.2,56692.0,28.2313,28.2313,28.1791,28.1856,56692.0
2015-07-14 11:40:00,43.2,43.21,43.17,43.19,111033.0,28.1856,28.1921,28.166,28.1791,111033.0
2015-07-14 11:50:00,43.18,43.19,43.15,43.19,60809.0,28.1726,28.1791,28.153,28.1791,60809.0
2015-07-14 12:00:00,43.19,43.19,43.13,43.14,86253.0,28.1791,28.1791,28.14,28.1465,86253.0
2015-07-14 12:10:00,43.14,43.15,43.12,43.13,45504.0,28.1465,28.153,28.1334,28.14,45504.0
2015-07-14 12:20:00,43.13,43.17,43.11,43.12,161266.0,28.14,28.166,28.1269,28.1334,161266.0
2015-07-14 12:30:00,43.13,43.17,43.11,43.12,64270.0,28.14,28.166,28.1269,28.1334,64270.0
2015-07-14 12:40:00,43.12,43.14,43.1,43.12,112436.0,28.1334,28.1465,28.1204,28.1334,112436.0
2015-07-14 12:50:00,43.12,43.13,43.07,43.09,81133.0,28.1334,28.14,28.1008,28.1139,81133.0
2015-07-14 13:00:00,43.1,43.15,43.09,43.13,46447.0,28.1204,28.153,28.1139,28.14,46447.0
2015-07-14 13:10:00,43.14,43.14,43.08,43.1,58654.0,28.1465,28.1465,28.1073,28.1204,58654.0
2015-07-14 13:20:00,43.1,43.12,43.08,43.09,26071.0,28.1204,28.1334,28.1073,28.1139,26071.0
2015-07-14 13:30:00,43.09,43.09,43.06,43.08,52251.0,28.1139,28.1139,28.0943,28.1073,52251.0
2015-07-14 13:40:00,43.08,43.11,43.04,43.04,49066.0,28.1073,28.1269,28.0812,28.0812,49066.0
2015-07-14 13:50:00,43.04,43.07,43.04,43.07,29989.0,28.0812,28.1008,28.0812,28.1008,29989.0
2015-07-14 14:00:00,43.07,43.11,43.06,43.11,80959.0,28.1008,28.1269,28.0943,28.1269,80959.0
2015-07-14 14:10:00,43.11,43.17,43.09,43.17,83523.0,28.1269,28.166,28.1139,28.166,83523.0
2015-07-14 14:20:00,43.17,43.17,43.11,43.15,50564.0,28.166,28.166,28.1269,28.153,50564.0
2015-07-14 14:30:00,43.15,43.23,43.15,43.19,102282.0,28.153,28.2052,28.153,28.1791,102282.0
2015-07-14 14:40:00,43.19,43.22,43.18,43.2,61535.0,28.1791,28.1987,28.1726,28.1856,61535.0
2015-07-14 14:50:00,43.2,43.2,43.14,43.19,90636.0,28.1856,28.1856,28.1465,28.1791,90636.0
2015-07-14 15:00:00,43.18,43.21,43.17,43.21,56876.0,28.1726,28.1921,28.166,28.1921,56876.0
2015-07-14 15:10:00,43.21,43.24,43.2,43.24,53960.0,28.1921,28.2117,28.1856,28.2117,53960.0
2015-07-14 15:20:00,43.24,43.24,43.2,43.2,71389.0,28.2117,28.2117,28.1856,28.1856,71389.0
2015-07-14 15:30:00,43.2,43.23,43.19,43.21,87959.0,28.1856,28.2052,28.1791,28.1921,87959.0
2015-07-14 15:40:00,43.21,43.23,43.19,43.23,113356.0,28.1921,28.2052,28.1791,28.2052,113356.0
2015-07-14 15:50:00,43.23,43.23,43.19,43.21,266141.0,28.2052,28.2052,28.1791,28.1921,266141.0
2015-07-15 09:30:00,43.23,43.29,43.12,43.22,166013.0,28.2052,28.2443,28.1334,28.1987,166013.0
2015-07-15 09:40:00,43.23,43.28,43.12,43.14,70409.0,28.2052,28.2378,28.1334,28.1465,70409.0
2015-07-15 09:50:00,43.13,43.14,43.0,43.02,89392.0,28.14,28.1465,28.0551,28.0682,89392.0
2015-07-15 10:00:00,43.02,43.1,43.02,43.04,47614.0,28.0682,28.1204,28.0682,28.0812,47614.0
2015-07-15 10:10:00,43.05,43.09,43.03,43.07,49056.0,28.0878,28.1139,28.0747,28.1008,49056.0
2015-07-15 10:20:00,43.07,43.07,43.03,43.05,50904.0,28.1008,28.1008,28.0747,28.0878,50904.0
2015-07-15 10:30:00,43.04,43.13,43.03,43.13,59288.0,28.0812,28.14,28.0747,28.14,59288.0
2015-07-15 10:40:00,43.13,43.15,43.09,43.15,69349.0,28.14,28.153,28.1139,28.153,69349.0
2015-07-15 10:50:00,43.16,43.16,43.09,43.12,55375.0,28.1595,28.1595,28.1139,28.1334,55375.0
2015-07-15 11:00:00,43.12,43.17,43.09,43.16,59255.0,28.1334,28.166,28.1139,28.1595,59255.0
2015-07-15 11:10:00,43.17,43.21,43.14,43.21,42060.0,28.166,28.1921,28.1465,28.1921,42060.0
2015-07-15 11:20:00,43.21,43.22,43.17,43.17,50594.0,28.1921,28.1987,28.166,28.166,50594.0
2015-07-15 11:30:00,43.17,43.22,43.16,43.2,60449.0,28.166,28.1987,28.1595,28.1856,60449.0
2015-07-15 11:40:00,43.2,43.21,43.17,43.17,27855.0,28.1856,28.1921,28.166,28.166,27855.0
2015-07-15 11:50:00,43.17,43.23,43.16,43.22,36025.0,28.166,28.2052,28.1595,28.1987,36025.0
2015-07-15 12:00:00,43.22,43.23,43.17,43.22,39568.0,28.1987,28.2052,28.166,28.1987,39568.0
2015-07-15 12:10:00,43.22,43.25,43.21,43.23,32815.0,28.1987,28.2182,28.1921,28.2052,32815.0
2015-07-15 12:20:00,43.22,43.24,43.2,43.23,43209.0,28.1987,28.2117,28.1856,28.2052,43209.0
2015-07-15 12:30:00,43.22,43.28,43.22,43.27,54718.0,28.1987,28.2378,28.1987,28.2313,54718.0
2015-07-15 12:40:00,43.27,43.27,43.24,43.27,36482.0,28.2313,28.2313,28.2117,28.2313,36482.0
2015-07-15 12:50:00,43.26,43.27,43.22,43.23,29758.0,28.2248,28.2313,28.1987,28.2052,29758.0
2015-07-15 13:00:00,43.23,43.27,43.23,43.27,47328.0,28.2052,28.2313,28.2052,28.2313,47328.0
2015-07-15 13:10:00,43.27,43.36,43.27,43.33,51776.0,28.2313,28.29,28.2313,28.2704,51776.0
2015-07-15 13:20:00,43.33,43.33,43.26,43.3,31021.0,28.2704,28.2704,28.2248,28.2509,31021.0
2015-07-15 13:30:00,43.3,43.35,43.29,43.35,45908.0,28.2509,28.2835,28.2443,28.2835,45908.0
2015-07-15 13:40:00,43.35,43.35,43.28,43.33,26352.0,28.2835,28.2835,28.2378,28.2704,26352.0
2015-07-15 13:50:00,43.32,43.36,43.32,43.34,30357.0,28.2639,28.29,28.2639,28.277,30357.0
2015-07-15 14:00:00,43.33,43.34,43.31,43.32,34404.0,28.2704,28.277,28.2574,28.2639,34404.0
2015-07-15 14:10:00,43.32,43.32,43.3,43.31,34240.0,28.2639,28.2639,28.2509,28.2574,34240.0
2015-07-15 14:20:00,43.31,43.35,43.3,43.34,42408.0,28.2574,28.2835,28.2509,28.277,42408.0
2015-07-15 14:30:00,43.34,43.35,43.28,43.3,46845.0,28.277,28.2835,28.2378,28.2509,46845.0
2015-07-15 14:40:00,43.29,43.3,43.23,43.25,69219.0,28.2443,28.2509,28.2052,28.2182,69219.0
2015-07-15 14:50:00,43.26,43.3,43.23,43.3,55479.0,28.2248,28.2509,28.2052,28.2509,55479.0
2015-07-15 15:00:00,43.3,43.3,43.25,43.26,66044.0,28.2509,28.2509,28.2182,28.2248,66044.0
2015-07-15 15:10:00,43.27,43.29,43.25,43.27,77131.0,28.2313,28.2443,28.2182,28.2313,77131.0
2015-07-15 15:20:00,43.28,43.29,43.23,43.28,78394.0,28.2378,28.2443,28.2052,28.2378,78394.0
2015-07-15 15:30:00,43.29,43.34,43.27,43.31,106291.0,28.2443,28.277,28.2313,28.2574,106291.0
2015-07-15 15:40:00,43.31,43.32,43.26,43.27,125135.0,28.2574,28.2639,28.2248,28.2313,125135.0
2015-07-15 15:50:00,43.27,43.38,43.27,43.38,409645.0,28.2313,28.3031,28.2313,28.3031,409645.0
2015-07-16 09:30:00,43.4,43.75,43.4,43.67,146472.0,28.3161,28.5445,28.3161,28.4923,146472.0
2015-07-16 09:40:00,43.68,43.75,43.62,43.64,66800.0,28.4988,28.5445,28.4596,28.4727,66800.0
2015-07-16 09:50:00,43.64,43.69,43.6,43.61,60549.0,28.4727,28.5053,28.4466,28.4531,60549.0
2015-07-16 10:00:00,43.61,43.65,43.56,43.63,84907.0,28.4531,28.4792,28.4205,28.4662,84907.0
2015-07-16 10:10:00,43.64,43.7,43.61,43.63,64123.0,28.4727,28.5118,28.4531,28.4662,64123.0
2015-07-16 10:20:00,43.63,43.64,43.56,43.58,57322.0,28.4662,28.4727,28.4205,28.4336,57322.0
2015-07-16 10:30:00,43.59,43.66,43.59,43.64,54445.0,28.4401,28.4857,28.4401,28.4727,54445.0
2015-07-16 10:40:00,43.64,43.72,43.64,43.72,65754.0,28.4727,28.5249,28.4727,28.5249,65754.0
2015-07-16 10:50:00,43.72,43.73,43.67,43.72,59419.0,28.5249,28.5314,28.4923,28.5249,59419.0
2015-07-16 11:00:00,43.72,43.75,43.63,43.64,58569.0,28.5249,28.5445,28.4662,28.4727,58569.0
2015-07-16 11:10:00,43.65,43.65,43.6,43.6,43615.0,28.4792,28.4792,28.4466,28.4466,43615.0
2015-07-16 11:20:00,43.6,43.69,43.6,43.68,83472.0,28.4466,28.5053,28.4466,28.4988,83472.0
2015-07-16 11:30:00,43.68,43.69,43.64,43.68,34002.0,28.4988,28.5053,28.4727,28.4988,34002.0
2015-07-16 11:40:00,43.68,43.69,43.65,43.65,39972.0,28.4988,28.5053,28.4792,28.4792,39972.0
2015-07-16 11:50:00,43.65,43.68,43.63,43.67,30385.0,28.4792,28.4988,28.4662,28.4923,30385.0
2015-07-16 12:00:00,43.68,43.68,43.64,43.67,35342.0,28.4988,28.4988,28.4727,28.4923,35342.0
2015-07-16 12:10:00,43.67,43.7,43.67,43.69,32037.0,28.4923,28.5118,28.4923,28.5053,32037.0
2015-07-16 12:20:00,43.7,43.71,43.63,43.67,67542.0,28.5118,28.5184,28.4662,28.4923,67542.0
2015-07-16 12:30:00,43.67,43.7,43.64,43.68,29089.0,28.4923,28.5118,28.4727,28.4988,29089.0
2015-07-16 12:40:00,43.69,43.74,43.68,43.71,23556.0,28.5053,28.5379,28.4988,28.5184,23556.0
2015-07-16 12:50:00,43.71,43.72,43.67,43.67,37417.0,28.5184,28.5249,28.4923,28.4923,37417.0
2015-07-16 13:00:00,43.67,43.69,43.65,43.68,65766.0,28.4923,28.5053,28.4792,28.4988,65766.0
2015-07-16 13:10:00,43.68,43.7,43.67,43.69,68565.0,28.4988,28.5118,28.4923,28.5053,68565.0
2015-07-16 13:20:00,43.69,43.69,43.66,43.68,26231.0,28.5053,28.5053,28.4857,28.4988,26231.0
2015-07-16 13:30:00,43.69,43.69,43.63,43.63,112797.0,28.5053,28.5053,28.4662,28.4662,112797.0
2015-07-16 13:40:00,43.63,43.64,43.6,43.64,50742.0,28.4662,28.4727,28.4466,28.4727,50742.0
2015-07-16 13:50:00,43.63,43.65,43.61,43.61,27764.0,28.4662,28.4792,28.4531,28.4531,27764.0
2015-07-16 14:00:00,43.62,43.65,43.61,43.64,33869.0,28.4596,28.4792,28.4531,28.4727,33869.0
2015-07-16 14:10:00,43.65,43.66,43.62,43.63,64800.0,28.4792,28.4857,28.4596,28.4662,64800.0
2015-07-16 14:20:00,43.64,43.76,43.62,43.75,92208.0,28.4727,28.551,28.4596,28.5445,92208.0
2015-07-16 14:30:00,43.76,43.85,43.72,43.78,182659.0,28.551,28.6097,28.5249,28.564,182659.0
2015-07-16 14:40:00,43.78,43.84,43.78,43.81,129413.0,28.564,28.6032,28.564,28.5836,129413.0
2015-07-16 14:50:00,43.81,43.84,43.77,43.77,115267.0,28.5836,28.6032,28.5575,28.5575,115267.0
2015-07-16 15:00:00,43.77,43.78,43.73,43.73,127500.0,28.5575,28.564,28.5314,28.5314,127500.0
2015-07-16 15:10:00,43.73,43.79,43.71,43.78,136834.0,28.5314,28.5706,28.5184,28.564,136834.0
2015-07-16 15:20:00,43.78,43.85,43.78,43.84,128014.0,28.564,28.6097,28.564,28.6032,128014.0
2015-07-16 15:30:00,43.84,43.85,43.79,43.82,207593.0,28.6032,28.6097,28.5706,28.5901,207593.0
2015-07-16 15:40:00,43.82,43.85,43.78,43.84,210231.0,28.5901,28.6097,28.564,28.6032,210231.0
2015-07-16 15:50:00,43.84,44.0,43.84,43.98,1018712.0,28.6032,28.7076,28.6032,28.6945,1018712.0
2015-07-17 09:30:00,43.78,43.8,43.53,43.56,385360.0,28.564,28.5771,28.4009,28.4205,385360.0
2015-07-17 09:40:00,43.57,43.81,43.56,43.8,143471.0,28.427,28.5836,28.4205,28.5771,143471.0
2015-07-17 09:50:00,43.79,43.83,43.7,43.72,124306.0,28.5706,28.5967,28.5118,28.5249,124306.0
2015-07-17 10:00:00,43.72,43.72,43.61,43.63,184861.0,28.5249,28.5249,28.4531,28.4662,184861.0
2015-07-17 10:10:00,43.64,43.71,43.59,43.6,153814.0,28.4727,28.5184,28.4401,28.4466,153814.0
2015-07-17 10:20:00,43.59,43.68,43.59,43.61,95846.0,28.4401,28.4988,28.4401,28.4531,95846.0
2015-07-17 10:30:00,43.62,43.65,43.53,43.57,142051.0,28.4596,28.4792,28.4009,28.427,142051.0
2015-07-17 10:40:00,43.58,43.65,43.55,43.64,128158.0,28.4336,28.4792,28.414,28.4727,128158.0
2015-07-17 10:50:00,43.65,43.67,43.59,43.6,115252.0,28.4792,28.4923,28.4401,28.4466,115252.0
2015-07-17 11:00:00,43.61,43.68,43.6,43.63,112656.0,28.4531,28.4988,28.4466,28.4662,112656.0
2015-07-17 11:10:00,43.62,43.71,43.62,43.7,111583.0,28.4596,28.5184,28.4596,28.5118,111583.0
2015-07-17 11:20:00,43.71,43.81,43.7,43.8,132961.0,28.5184,28.5836,28.5118,28.5771,132961.0
2015-07-17 11:30:00,43.79,43.8,43.67,43.7,94431.0,28.5706,28.5771,28.4923,28.5118,94431.0
2015-07-17 11:40:00,43.71,43.72,43.63,43.65,160478.0,28.5184,28.5249,28.4662,28.4792,160478.0
2015-07-17 11:50:00,43.65,43.68,43.64,43.66,73014.0,28.4792,28.4988,28.4727,28.4857,73014.0
2015-07-17 12:00:00,43.65,43.66,43.62,43.64,99841.0,28.4792,28.4857,28.4596,28.4727,99841.0
2015-07-17 12:10:00,43.64,43.7,43.63,43.67,81024.0,28.4727,28.5118,28.4662,28.4923,81024.0
2015-07-17 12:20:00,43.66,43.7,43.61,43.69,114623.0,28.4857,28.5118,28.4531,28.5053,114623.0
2015-07-17 12:30:00,43.68,43.72,43.66,43.71,154898.0,28.4988,28.5249,28.4857,28.5184,154898.0
2015-07-17 12:40:00,43.7,43.71,43.65,43.7,131301.0,28.5118,28.5184,28.4792,28.5118,131301.0
2015-07-17 12:50:00,43.7,43.76,43.69,43.76,90961.0,28.5118,28.551,28.5053,28.551,90961.0
2015-07-17 13:00:00,43.77,43.79,43.71,43.77,105089.0,28.5575,28.5706,28.5184,28.5575,105089.0
2015-07-17 13:10:00,43.76,43.78,43.73,43.75,52913.0,28.551,28.564,28.5314,28.5445,52913.0
2015-07-17 13:20:00,43.75,43.76,43.67,43.67,64041.0,28.5445,28.551,28.4923,28.4923,64041.0
2015-07-17 13:30:00,43.68,43.7,43.65,43.67,85783.0,28.4988,28.5118,28.4792,28.4923,85783.0
2015-07-17 13:40:00,43.66,43.69,43.63,43.65,65455.0,28.4857,28.5053,28.4662,28.4792,65455.0
2015-07-17 13:50:00,43.66,43.67,43.61,43.67,59029.0,28.4857,28.4923,28.4531,28.4923,59029.0
2015-07-17 14:00:00,43.66,43.66,43.61,43.63,63423.0,28.4857,28.4857,28.4531,28.4662,63423.0
2015-07-17 14:10:00,43.63,43.65,43.61,43.64,88760.0,28.4662,28.4792,28.4531,28.4727,88760.0
2015-07-17 14:20:00,43.64,43.64,43.58,43.6,77220.0,28.4727,28.4727,28.4336,28.4466,77220.0
2015-07-17 14:30:00,43.61,43.61,43.55,43.56,73602.0,28.4531,28.4531,28.414,28.4205,73602.0
2015-07-17 14:40:00,43.56,43.61,43.55,43.57,87295.0,28.4205,28.4531,28.414,28.427,87295.0
2015-07-17 14:50:00,43.58,43.6,43.55,43.58,40110.0,28.4336,28.4466,28.414,28.4336,40110.0
2015-07-17 15:00:00,43.58,43.59,43.56,43.57,60803.0,28.4336,28.4401,28.4205,28.427,60803.0
2015-07-17 15:10:00,43.57,43.59,43.53,43.58,124616.0,28.427,28.4401,28.4009,28.4336,124616.0
2015-07-17 15:20:00,43.59,43.62,43.57,43.59,101518.0,28.4401,28.4596,28.427,28.4401,101518.0
2015-07-17 15:30:00,43.6,43.6,43.54,43.57,128756.0,28.4466,28.4466,28.4075,28.427,128756.0
2015-07-17 15:40:00,43.57,43.59,43.54,43.55,141847.0,28.427,28.4401,28.4075,28.414,141847.0
2015-07-17 15:50:00,43.55,43.56,43.5,43.51,358182.0,28.414,28.4205,28.3814,28.3879,358182.0
2015-07-20 09:30:00,43.47,43.48,43.2,43.29,157492.0,28.3618,28.3683,28.1856,28.2443,157492.0
2015-07-20 09:40:00,43.29,43.3,43.17,43.23,119111.0,28.2443,28.2509,28.166,28.2052,119111.0
2015-07-20 09:50:00,43.23,43.24,43.16,43.23,74015.0,28.2052,28.2117,28.1595,28.2052,74015.0
2015-07-20 10:00:00,43.23,43.3,43.22,43.28,107974.0,28.2052,28.2509,28.1987,28.2378,107974.0
2015-07-20 10:10:00,43.27,43.34,43.24,43.33,88321.0,28.2313,28.277,28.2117,28.2704,88321.0
2015-07-20 10:20:00,43.32,43.32,43.25,43.26,72148.0,28.2639,28.2639,28.2182,28.2248,72148.0
2015-07-20 10:30:00,43.25,43.26,43.15,43.16,149264.0,28.2182,28.2248,28.153,28.1595,149264.0
2015-07-20 10:40:00,43.17,43.18,43.13,43.14,118608.0,28.166,28.1726,28.14,28.1465,118608.0
2015-07-20 10:50:00,43.15,43.16,43.09,43.09,88423.0,28.153,28.1595,28.1139,28.1139,88423.0
2015-07-20 11:00:00,43.09,43.12,43.06,43.09,130283.0,28.1139,28.1334,28.0943,28.1139,130283.0
2015-07-20 11:10:00,43.1,43.22,43.09,43.21,71963.0,28.1204,28.1987,28.1139,28.1921,71963.0
2015-07-20 11:20:00,43.22,43.24,43.18,43.21,49664.0,28.1987,28.2117,28.1726,28.1921,49664.0
2015-07-20 11:30:00,43.21,43.28,43.19,43.27,102224.0,28.1921,28.2378,28.1791,28.2313,102224.0
2015-07-20 11:40:00,43.28,43.32,43.25,43.32,121477.0,28.2378,28.2639,28.2182,28.2639,121477.0
2015-07-20 11:50:00,43.32,43.32,43.27,43.29,62154.0,28.2639,28.2639,28.2313,28.2443,62154.0
2015-07-20 12:00:00,43.3,43.3,43.26,43.28,41423.0,28.2509,28.2509,28.2248,28.2378,41423.0
2015-07-20 12:10:00,43.28,43.32,43.26,43.31,35487.0,28.2378,28.2639,28.2248,28.2574,35487.0
2015-07-20 12:20:00,43.3,43.35,43.29,43.34,54410.0,28.2509,28.2835,28.2443,28.277,54410.0
2015-07-20 12:30:00,43.35,43.37,43.29,43.3,94968.0,28.2835,28.2965,28.2443,28.2509,94968.0
2015-07-20 12:40:00,43.31,43.36,43.3,43.33,32731.0,28.2574,28.29,28.2509,28.2704,32731.0
2015-07-20 12:50:00,43.32,43.34,43.29,43.3,34318.0,28.2639,28.277,28.2443,28.2509,34318.0
2015-07-20 13:00:00,43.3,43.34,43.28,43.29,81588.0,28.2509,28.277,28.2378,28.2443,81588.0
2015-07-20 13:10:00,43.29,43.36,43.25,43.36,40487.0,28.2443,28.29,28.2182,28.29,40487.0
2015-07-20 13:20:00,43.36,43.37,43.31,43.36,35597.0,28.29,28.2965,28.2574,28.29,35597.0
2015-07-20 13:30:00,43.36,43.39,43.34,43.34,37735.0,28.29,28.3096,28.277,28.277,37735.0
2015-07-20 13:40:00,43.34,43.38,43.31,43.31,67051.0,28.277,28.3031,28.2574,28.2574,67051.0
2015-07-20 13:50:00,43.32,43.34,43.28,43.28,34461.0,28.2639,28.277,28.2378,28.2378,34461.0
2015-07-20 14:00:00,43.28,43.31,43.27,43.28,43134.0,28.2378,28.2574,28.2313,28.2378,43134.0
2015-07-20 14:10:00,43.28,43.34,43.26,43.31,55087.0,28.2378,28.277,28.2248,28.2574,55087.0
2015-07-20 14:20:00,43.31,43.35,43.3,43.34,54301.0,28.2574,28.2835,28.2509,28.277,54301.0
2015-07-20 14:30:00,43.35,43.36,43.32,43.33,30475.0,28.2835,28.29,28.2639,28.2704,30475.0
2015-07-20 14:40:00,43.34,43.34,43.29,43.29,48287.0,28.277,28.277,28.2443,28.2443,48287.0
2015-07-20 14:50:00,43.3,43.31,43.28,43.31,35903.0,28.2509,28.2574,28.2378,28.2574,35903.0
2015-07-20 15:00:00,43.3,43.34,43.3,43.34,69219.0,28.2509,28.277,28.2509,28.277,69219.0
2015-07-20 15:10:00,43.34,43.36,43.29,43.3,68241.0,28.277,28.29,28.2443,28.2509,68241.0
2015-07-20 15:20:00,43.29,43.3,43.26,43.27,80372.0,28.2443,28.2509,28.2248,28.2313,80372.0
2015-07-20 15:30:00,43.27,43.3,43.27,43.29,72558.0,28.2313,28.2509,28.2313,28.2443,72558.0
2015-07-20 15:40:00,43.29,43.33,43.28,43.31,136685.0,28.2443,28.2704,28.2378,28.2574,136685.0
2015-07-20 15:50:00,43.32,43.33,43.28,43.32,283788.0,28.2639,28.2704,28.2378,28.2639,283788.0
2015-07-21 09:30:00,43.28,43.3,43.18,43.19,114940.0,28.2378,28.2509,28.1726,28.1791,114940.0
2015-07-21 09:40:00,43.18,43.2,43.11,43.14,57921.0,28.1726,28.1856,28.1269,28.1465,57921.0
2015-07-21 09:50:00,43.15,43.18,43.09,43.12,81087.0,28.153,28.1726,28.1139,28.1334,81087.0
2015-07-21 10:00:00,43.12,43.12,43.0,43.01,89098.0,28.1334,28.1334,28.0551,28.0617,89098.0
2015-07-21 10:10:00,43.01,43.06,42.98,42.98,128482.0,28.0617,28.0943,28.0421,28.0421,128482.0
2015-07-21 10:20:00,42.99,43.06,42.98,43.05,79216.0,28.0486,28.0943,28.0421,28.0878,79216.0
2015-07-21 10:30:00,43.04,43.12,43.04,43.05,70475.0,28.0812,28.1334,28.0812,28.0878,70475.0
2015-07-21 10:40:00,43.04,43.07,43.01,43.06,90257.0,28.0812,28.1008,28.0617,28.0943,90257.0
2015-07-21 10:50:00,43.06,43.16,43.05,43.12,69427.0,28.0943,28.1595,28.0878,28.1334,69427.0
2015-07-21 11:00:00,43.12,43.17,43.09,43.11,60803.0,28.1334,28.166,28.1139,28.1269,60803.0
2015-07-21 11:10:00,43.11,43.12,43.06,43.1,65836.0,28.1269,28.1334,28.0943,28.1204,65836.0
2015-07-21 11:20:00,43.09,43.17,43.09,43.12,64506.0,28.1139,28.166,28.1139,28.1334,64506.0
2015-07-21 11:30:00,43.11,43.15,43.09,43.09,150005.0,28.1269,28.153,28.1139,28.1139,150005.0
2015-07-21 11:40:00,43.09,43.12,43.05,43.11,32050.0,28.1139,28.1334,28.0878,28.1269,32050.0
2015-07-21 11:50:00,43.11,43.12,43.06,43.12,66775.0,28.1269,28.1334,28.0943,28.1334,66775.0
2015-07-21 12:00:00,43.12,43.13,43.06,43.08,34573.0,28.1334,28.14,28.0943,28.1073,34573.0
2015-07-21 12:10:00,43.07,43.07,43.03,43.06,56575.0,28.1008,28.1008,28.0747,28.0943,56575.0
2015-07-21 12:20:00,43.07,43.09,43.04,43.05,36387.0,28.1008,28.1139,28.0812,28.0878,36387.0
2015-07-21 12:30:00,43.06,43.06,42.98,43.0,65957.0,28.0943,28.0943,28.0421,28.0551,65957.0
2015-07-21 12:40:00,43.01,43.02,42.98,43.01,38835.0,28.0617,28.0682,28.0421,28.0617,38835.0
2015-07-21 12:50:00,43.01,43.02,42.96,43.0,41118.0,28.0617,28.0682,28.029,28.0551,41118.0
2015-07-21 13:00:00,42.99,43.02,42.97,43.01,47362.0,28.0486,28.0682,28.0356,28.0617,47362.0
2015-07-21 13:10:00,43.02,43.02,42.98,42.99,30229.0,28.0682,28.0682,28.0421,28.0486,30229.0
2015-07-21 13:20:00,43.0,43.01,42.94,42.94,48290.0,28.0551,28.0617,28.016,28.016,48290.0
2015-07-21 13:30:00,42.95,42.96,42.9,42.94,73153.0,28.0225,28.029,27.9899,28.016,73153.0
2015-07-21 13:40:00,42.94,43.03,42.93,43.03,88124.0,28.016,28.0747,28.0095,28.0747,88124.0
2015-07-21 13:50:00,43.03,43.08,43.01,43.06,97728.0,28.0747,28.1073,28.0617,28.0943,97728.0
2015-07-21 14:00:00,43.06,43.09,43.02,43.03,124513.0,28.0943,28.1139,28.0682,28.0747,124513.0
2015-07-21 14:10:00,43.03,43.05,43.01,43.01,60333.0,28.0747,28.0878,28.0617,28.0617,60333.0
2015-07-21 14:20:00,43.01,43.04,42.96,43.04,86878.0,28.0617,28.0812,28.029,28.0812,86878.0
2015-07-21 14:30:00,43.04,43.08,43.03,43.08,191676.0,28.0812,28.1073,28.0747,28.1073,191676.0
2015-07-21 14:40:00,43.07,43.08,43.01,43.05,135861.0,28.1008,28.1073,28.0617,28.0878,135861.0
2015-07-21 14:50:00,43.05,43.07,43.03,43.06,114279.0,28.0878,28.1008,28.0747,28.0943,114279.0
2015-07-21 15:00:00,43.07,43.12,43.06,43.08,231059.0,28.1008,28.1334,28.0943,28.1073,231059.0
2015-07-21 15:10:00,43.07,43.15,43.07,43.14,178264.0,28.1008,28.153,28.1008,28.1465,178264.0
2015-07-21 15:20:00,43.14,43.17,43.1,43.12,273229.0,28.1465,28.166,28.1204,28.1334,273229.0
2015-07-21 15:30:00,43.13,43.18,43.1,43.18,200184.0,28.14,28.1726,28.1204,28.1726,200184.0
2015-07-21 15:40:00,43.18,43.22,43.14,43.22,205773.0,28.1726,28.1987,28.1465,28.1987,205773.0
2015-07-21 15:50:00,43.22,43.23,43.19,43.21,425860.0,28.1987,28.2052,28.1791,28.1921,425860.0
2015-07-22 09:30:00,43.24,43.47,43.18,43.21,134238.0,28.2117,28.3618,28.1726,28.1921,134238.0
2015-07-22 09:40:00,43.22,43.38,43.2,43.35,78281.0,28.1987,28.3031,28.1856,28.2835,78281.0
2015-07-22 09:50:00,43.35,43.48,43.3,43.31,104392.0,28.2835,28.3683,28.2509,28.2574,104392.0
2015-07-22 10:00:00,43.32,43.4,43.3,43.39,84423.0,28.2639,28.3161,28.2509,28.3096,84423.0
2015-07-22 10:10:00,43.4,43.45,43.36,43.41,157957.0,28.3161,28.3487,28.29,28.3226,157957.0
2015-07-22 10:20:00,43.41,43.51,43.4,43.47,120804.0,28.3226,28.3879,28.3161,28.3618,120804.0
2015-07-22 10:30:00,43.47,43.51,43.41,43.49,90001.0,28.3618,28.3879,28.3226,28.3748,90001.0
2015-07-22 10:40:00,43.5,43.54,43.47,43.54,61679.0,28.3814,28.4075,28.3618,28.4075,61679.0
2015-07-22 10:50:00,43.55,43.56,43.51,43.52,156177.0,28.414,28.4205,28.3879,28.3944,156177.0
2015-07-22 11:00:00,43.53,43.56,43.44,43.45,71504.0,28.4009,28.4205,28.3422,28.3487,71504.0
2015-07-22 11:10:00,43.45,43.53,43.45,43.46,77089.0,28.3487,28.4009,28.3487,28.3553,77089.0
2015-07-22 11:20:00,43.45,43.5,43.43,43.48,71665.0,28.3487,28.3814,28.3357,28.3683,71665.0
2015-07-22 11:30:00,43.49,43.5,43.44,43.45,89490.0,28.3748,28.3814,28.3422,28.3487,89490.0
2015-07-22 11:40:00,43.45,43.46,43.4,43.43,62240.0,28.3487,28.3553,28.3161,28.3357,62240.0
2015-07-22 11:50:00,43.44,43.48,43.43,43.47,44838.0,28.3422,28.3683,28.3357,28.3618,44838.0
2015-07-22 12:00:00,43.47,43.49,43.44,43.45,51958.0,28.3618,28.3748,28.3422,28.3487,51958.0
2015-07-22 12:10:00,43.44,43.46,43.38,43.42,50646.0,28.3422,28.3553,28.3031,28.3292,50646.0
2015-07-22 12:20:00,43.42,43.45,43.37,43.43,56259.0,28.3292,28.3487,28.2965,28.3357,56259.0
2015-07-22 12:30:00,43.43,43.43,43.33,43.34,45833.0,28.3357,28.3357,28.2704,28.277,45833.0
2015-07-22 12:40:00,43.35,43.42,43.34,43.39,45380.0,28.2835,28.3292,28.277,28.3096,45380.0
2015-07-22 12:50:00,43.39,43.41,43.33,43.36,39882.0,28.3096,28.3226,28.2704,28.29,39882.0
2015-07-22 13:00:00,43.37,43.4,43.33,43.37,34599.0,28.2965,28.3161,28.2704,28.2965,34599.0
2015-07-22 13:10:00,43.37,43.39,43.34,43.36,38956.0,28.2965,28.3096,28.277,28.29,38956.0
2015-07-22 13:20:00,43.36,43.4,43.34,43.39,48554.0,28.29,28.3161,28.277,28.3096,48554.0
2015-07-22 13:30:00,43.39,43.39,43.33,43.34,75910.0,28.3096,28.3096,28.2704,28.277,75910.0
2015-07-22 13:40:00,43.34,43.38,43.32,43.33,63510.0,28.277,28.3031,28.2639,28.2704,63510.0
2015-07-22 13:50:00,43.32,43.33,43.27,43.28,37643.0,28.2639,28.2704,28.2313,28.2378,37643.0
2015-07-22 14:00:00,43.28,43.33,43.28,43.3,33113.0,28.2378,28.2704,28.2378,28.2509,33113.0
2015-07-22 14:10:00,43.3,43.33,43.29,43.33,60295.0,28.2509,28.2704,28.2443,28.2704,60295.0
2015-07-22 14:20:00,43.33,43.36,43.28,43.35,62248.0,28.2704,28.29,28.2378,28.2835,62248.0
2015-07-22 14:30:00,43.35,43.38,43.32,43.34,47184.0,28.2835,28.3031,28.2639,28.277,47184.0
2015-07-22 14:40:00,43.34,43.37,43.31,43.33,47900.0,28.277,28.2965,28.2574,28.2704,47900.0
2015-07-22 14:50:00,43.33,43.35,43.31,43.35,42403.0,28.2704,28.2835,28.2574,28.2835,42403.0
2015-07-22 15:00:00,43.36,43.37,43.33,43.34,51006.0,28.29,28.2965,28.2704,28.277,51006.0
2015-07-22 15:10:00,43.33,43.35,43.3,43.34,55857.0,28.2704,28.2835,28.2509,28.277,55857.0
2015-07-22 15:20:00,43.34,43.35,43.29,43.34,59323.0,28.277,28.2835,28.2443,28.277,59323.0
2015-07-22 15:30:00,43.35,43.35,43.27,43.27,67385.0,28.2835,28.2835,28.2313,28.2313,67385.0
2015-07-22 15:40:00,43.27,43.27,43.21,43.23,123006.0,28.2313,28.2313,28.1921,28.2052,123006.0
2015-07-22 15:50:00,43.23,43.26,43.22,43.25,168244.0,28.2052,28.2248,28.1987,28.2182,168244.0
2015-07-23 09:30:00,43.18,43.18,42.77,42.87,223886.0,28.1726,28.1726,27.9051,27.9703,223886.0
2015-07-23 09:40:00,42.87,42.91,42.77,42.77,123228.0,27.9703,27.9964,27.9051,27.9051,123228.0
2015-07-23 09:50:00,42.76,42.78,42.62,42.68,205106.0,27.8985,27.9116,27.8072,27.8464,205106.0
2015-07-23 10:00:00,42.68,42.68,42.56,42.64,164148.0,27.8464,27.8464,27.7681,27.8203,164148.0
2015-07-23 10:10:00,42.64,42.65,42.54,42.57,151870.0,27.8203,27.8268,27.755,27.7746,151870.0
2015-07-23 10:20:00,42.57,42.58,42.45,42.57,221043.0,27.7746,27.7811,27.6963,27.7746,221043.0
2015-07-23 10:30:00,42.58,42.64,42.57,42.59,85570.0,27.7811,27.8203,27.7746,27.7876,85570.0
2015-07-23 10:40:00,42.59,42.7,42.59,42.69,66133.0,27.7876,27.8594,27.7876,27.8529,66133.0
2015-07-23 10:50:00,42.69,42.71,42.63,42.68,67679.0,27.8529,27.8659,27.8137,27.8464,67679.0
2015-07-23 11:00:00,42.68,42.73,42.65,42.7,73251.0,27.8464,27.879,27.8268,27.8594,73251.0
2015-07-23 11:10:00,42.7,42.71,42.66,42.7,47213.0,27.8594,27.8659,27.8333,27.8594,47213.0
2015-07-23 11:20:00,42.7,42.71,42.66,42.68,81367.0,27.8594,27.8659,27.8333,27.8464,81367.0
2015-07-23 11:30:00,42.68,42.71,42.6,42.63,107501.0,27.8464,27.8659,27.7942,27.8137,107501.0
2015-07-23 11:40:00,42.63,42.66,42.61,42.64,51123.0,27.8137,27.8333,27.8007,27.8203,51123.0
2015-07-23 11:50:00,42.63,42.72,42.63,42.67,55440.0,27.8137,27.8724,27.8137,27.8398,55440.0
2015-07-23 12:00:00,42.67,42.69,42.62,42.62,75894.0,27.8398,27.8529,27.8072,27.8072,75894.0
2015-07-23 12:10:00,42.63,42.65,42.6,42.63,72467.0,27.8137,27.8268,27.7942,27.8137,72467.0
2015-07-23 12:20:00,42.63,42.68,42.63,42.67,70306.0,27.8137,27.8464,27.8137,27.8398,70306.0
2015-07-23 12:30:00,42.66,42.73,42.65,42.68,102814.0,27.8333,27.879,27.8268,27.8464,102814.0
2015-07-23 12:40:00,42.67,42.72,42.67,42.71,68879.0,27.8398,27.8724,27.8398,27.8659,68879.0
2015-07-23 12:50:00,42.71,42.74,42.65,42.66,45980.0,27.8659,27.8855,27.8268,27.8333,45980.0
2015-07-23 13:00:00,42.66,42.7,42.65,42.68,88577.0,27.8333,27.8594,27.8268,27.8464,88577.0
2015-07-23 13:10:00,42.69,42.71,42.65,42.67,75059.0,27.8529,27.8659,27.8268,27.8398,75059.0
2015-07-23 13:20:00,42.67,42.67,42.63,42.63,63576.0,27.8398,27.8398,27.8137,27.8137,63576.0
2015-07-23 13:30:00,42.64,42.78,42.63,42.77,85800.0,27.8203,27.9116,27.8137,27.9051,85800.0
2015-07-23 13:40:00,42.77,42.79,42.75,42.77,74760.0,27.9051,27.9181,27.892,27.9051,74760.0
2015-07-23 13:50:00,42.77,42.86,42.77,42.84,121804.0,27.9051,27.9638,27.9051,27.9507,121804.0
2015-07-23 14:00:00,42.85,42.89,42.8,42.81,229399.0,27.9573,27.9834,27.9246,27.9312,229399.0
2015-07-23 14:10:00,42.8,42.84,42.73,42.81,139716.0,27.9246,27.9507,27.879,27.9312,139716.0
2015-07-23 14:20:00,42.82,42.88,42.81,42.87,76412.0,27.9377,27.9768,27.9312,27.9703,76412.0
2015-07-23 14:30:00,42.85,42.86,42.82,42.86,64874.0,27.9573,27.9638,27.9377,27.9638,64874.0
2015-07-23 14:40:00,42.86,42.9,42.85,42.87,123656.0,27.9638,27.9899,27.9573,27.9703,123656.0
2015-07-23 14:50:00,42.87,42.87,42.82,42.86,148730.0,27.9703,27.9703,27.9377,27.9638,148730.0
2015-07-23 15:00:00,42.85,42.91,42.8,42.89,92124.0,27.9573,27.9964,27.9246,27.9834,92124.0
2015-07-23 15:10:00,42.9,42.91,42.82,42.87,120952.0,27.9899,27.9964,27.9377,27.9703,120952.0
2015-07-23 15:20:00,42.86,42.91,42.84,42.89,150078.0,27.9638,27.9964,27.9507,27.9834,150078.0
2015-07-23 15:30:00,42.9,42.96,42.87,42.93,156833.0,27.9899,28.029,27.9703,28.0095,156833.0
2015-07-23 15:40:00,42.93,43.02,42.93,42.98,204849.0,28.0095,28.0682,28.0095,28.0421,204849.0
2015-07-23 15:50:00,42.99,43.0,42.93,42.99,439743.0,28.0486,28.0551,28.0095,28.0486,439743.0
2015-07-24 09:30:00,42.96,42.99,42.78,42.82,201525.0,28.029,28.0486,27.9116,27.9377,201525.0
2015-07-24 09:40:00,42.82,42.82,42.66,42.7,158653.0,27.9377,27.9377,27.8333,27.8594,158653.0
2015-07-24 09:50:00,42.7,42.79,42.68,42.79,78043.0,27.8594,27.9181,27.8464,27.9181,78043.0
2015-07-24 10:00:00,42.78,42.78,42.71,42.73,76995.0,27.9116,27.9116,27.8659,27.879,76995.0
2015-07-24 10:10:00,42.73,43.01,42.71,43.01,175547.0,27.879,28.0617,27.8659,28.0617,175547.0
2015-07-24 10:20:00,43.01,43.05,42.95,43.01,90368.0,28.0617,28.0878,28.0225,28.0617,90368.0
2015-07-24 10:30:00,43.0,43.0,42.91,42.92,86919.0,28.0551,28.0551,27.9964,28.0029,86919.0
2015-07-24 10:40:00,42.91,43.0,42.9,42.92,240029.0,27.9964,28.0551,27.9899,28.0029,240029.0
2015-07-24 10:50:00,42.92,42.97,42.86,42.96,233245.0,28.0029,28.0356,27.9638,28.029,233245.0
2015-07-24 11:00:00,42.96,42.96,42.87,42.89,137919.0,28.029,28.029,27.9703,27.9834,137919.0
2015-07-24 11:10:00,42.89,42.93,42.83,42.92,80511.0,27.9834,28.0095,27.9442,28.0029,80511.0
2015-07-24 11:20:00,42.91,42.92,42.79,42.84,87406.0,27.9964,28.0029,27.9181,27.9507,87406.0
2015-07-24 11:30:00,42.84,42.93,42.84,42.89,50056.0,27.9507,28.0095,27.9507,27.9834,50056.0
2015-07-24 11:40:00,42.89,42.96,42.88,42.93,48911.0,27.9834,28.029,27.9768,28.0095,48911.0
2015-07-24 11:50:00,42.93,42.96,42.89,42.92,72725.0,28.0095,28.029,27.9834,28.0029,72725.0
2015-07-24 12:00:00,42.93,42.96,42.89,42.95,71113.0,28.0095,28.029,27.9834,28.0225,71113.0
2015-07-24 12:10:00,42.95,42.98,42.92,42.95,83488.0,28.0225,28.0421,28.0029,28.0225,83488.0
2015-07-24 12:20:00,42.95,42.97,42.92,42.93,52285.0,28.0225,28.0356,28.0029,28.0095,52285.0
2015-07-24 12:30:00,42.94,42.98,42.93,42.96,47527.0,28.016,28.0421,28.0095,28.029,47527.0
2015-07-24 12:40:00,42.96,42.96,42.9,42.9,62702.0,28.029,28.029,27.9899,27.9899,62702.0
2015-07-24 12:50:00,42.9,42.96,42.88,42.92,41849.0,27.9899,28.029,27.9768,28.0029,41849.0
2015-07-24 13:00:00,42.92,42.96,42.92,42.93,87520.0,28.0029,28.029,28.0029,28.0095,87520.0
2015-07-24 13:10:00,42.92,42.98,42.9,42.98,55927.0,28.0029,28.0421,27.9899,28.0421,55927.0
2015-07-24 13:20:00,42.97,43.02,42.96,43.02,81335.0,28.0356,28.0682,28.029,28.0682,81335.0
2015-07-24 13:30:00,43.01,43.06,43.0,43.0,139813.0,28.0617,28.0943,28.0551,28.0551,139813.0
2015-07-24 13:40:00,42.99,43.0,42.93,42.98,69069.0,28.0486,28.0551,28.0095,28.0421,69069.0
2015-07-24 13:50:00,42.98,42.99,42.91,42.91,57328.0,28.0421,28.0486,27.9964,27.9964,57328.0
2015-07-24 14:00:00,42.91,42.93,42.88,42.89,52725.0,27.9964,28.0095,27.9768,27.9834,52725.0
2015-07-24 14:10:00,42.89,42.94,42.88,42.91,70897.0,27.9834,28.016,27.9768,27.9964,70897.0
2015-07-24 14:20:00,42.91,42.96,42.89,42.96,65433.0,27.9964,28.029,27.9834,28.029,65433.0
2015-07-24 14:30:00,42.95,42.95,42.89,42.92,63569.0,28.0225,28.0225,27.9834,28.0029,63569.0
2015-07-24 14:40:00,42.91,42.92,42.89,42.92,67199.0,27.9964,28.0029,27.9834,28.0029,67199.0
2015-07-24 14:50:00,42.92,42.93,42.89,42.93,96329.0,28.0029,28.0095,27.9834,28.0095,96329.0
2015-07-24 15:00:00,42.93,42.97,42.92,42.94,105118.0,28.0095,28.0356,28.0029,28.016,105118.0
2015-07-24 15:10:00,42.94,42.97,42.92,42.96,95336.0,28.016,28.0356,28.0029,28.029,95336.0
2015-07-24 15:20:00,42.95,42.97,42.92,42.93,97225.0,28.0225,28.0356,28.0029,28.0095,97225.0
2015-07-24 15:30:00,42.93,42.94,42.87,42.88,113185.0,28.0095,28.016,27.9703,27.9768,113185.0
2015-07-24 15:40:00,42.88,42.91,42.83,42.84,154577.0,27.9768,27.9964,27.9442,27.9507,154577.0
2015-07-24 15:50:00,42.84,42.92,42.83,42.9,352277.0,27.9507,28.0029,27.9442,27.9899,352277.0
2015-07-27 09:30:00,43.01,43.44,42.94,43.39,202048.0,28.0617,28.3422,28.016,28.3096,202048.0
2015-07-27 09:40:00,43.4,43.43,43.17,43.23,93825.0,28.3161,28.3357,28.166,28.2052,93825.0
2015-07-27 09:50:00,43.22,43.28,43.16,43.27,70495.0,28.1987,28.2378,28.1595,28.2313,70495.0
2015-07-27 10:00:00,43.27,43.41,43.25,43.38,94715.0,28.2313,28.3226,28.2182,28.3031,94715.0
2015-07-27 10:10:00,43.38,43.5,43.36,43.48,126961.0,28.3031,28.3814,28.29,28.3683,126961.0
2015-07-27 10:20:00,43.48,43.51,43.44,43.45,89346.0,28.3683,28.3879,28.3422,28.3487,89346.0
2015-07-27 10:30:00,43.44,43.48,43.38,43.45,78522.0,28.3422,28.3683,28.3031,28.3487,78522.0
2015-07-27 10:40:00,43.45,43.47,43.4,43.45,40344.0,28.3487,28.3618,28.3161,28.3487,40344.0
2015-07-27 10:50:00,43.46,43.58,43.43,43.57,126224.0,28.3553,28.4336,28.3357,28.427,126224.0
2015-07-27 11:00:00,43.57,43.61,43.53,43.53,76550.0,28.427,28.4531,28.4009,28.4009,76550.0
2015-07-27 11:10:00,43.53,43.54,43.45,43.45,38870.0,28.4009,28.4075,28.3487,28.3487,38870.0
2015-07-27 11:20:00,43.46,43.46,43.38,43.43,68645.0,28.3553,28.3553,28.3031,28.3357,68645.0
2015-07-27 11:30:00,43.43,43.44,43.39,43.39,55907.0,28.3357,28.3422,28.3096,28.3096,55907.0
2015-07-27 11:40:00,43.39,43.55,43.38,43.54,96752.0,28.3096,28.414,28.3031,28.4075,96752.0
2015-07-27 11:50:00,43.54,43.55,43.49,43.52,41266.0,28.4075,28.414,28.3748,28.3944,41266.0
2015-07-27 12:00:00,43.52,43.54,43.48,43.48,68490.0,28.3944,28.4075,28.3683,28.3683,68490.0
2015-07-27 12:10:00,43.48,43.52,43.46,43.46,43125.0,28.3683,28.3944,28.3553,28.3553,43125.0
2015-07-27 12:20:00,43.46,43.46,43.42,43.44,43793.0,28.3553,28.3553,28.3292,28.3422,43793.0
2015-07-27 12:30:00,43.44,43.46,43.42,43.46,24431.0,28.3422,28.3553,28.3292,28.3553,24431.0
2015-07-27 12:40:00,43.45,43.49,43.44,43.44,27665.0,28.3487,28.3748,28.3422,28.3422,27665.0
2015-07-27 12:50:00,43.45,43.46,43.41,43.45,27249.0,28.3487,28.3553,28.3226,28.3487,27249.0
2015-07-27 13:00:00,43.45,43.49,43.44,43.48,41665.0,28.3487,28.3748,28.3422,28.3683,41665.0
2015-07-27 13:10:00,43.49,43.55,43.46,43.53,39906.0,28.3748,28.414,28.3553,28.4009,39906.0
2015-07-27 13:20:00,43.53,43.54,43.49,43.51,27923.0,28.4009,28.4075,28.3748,28.3879,27923.0
2015-07-27 13:30:00,43.5,43.52,43.49,43.5,85491.0,28.3814,28.3944,28.3748,28.3814,85491.0
2015-07-27 13:40:00,43.51,43.52,43.49,43.49,44728.0,28.3879,28.3944,28.3748,28.3748,44728.0
2015-07-27 13:50:00,43.49,43.57,43.48,43.57,55327.0,28.3748,28.427,28.3683,28.427,55327.0
2015-07-27 14:00:00,43.57,43.57,43.52,43.52,25934.0,28.427,28.427,28.3944,28.3944,25934.0
2015-07-27 14:10:00,43.53,43.58,43.51,43.56,79648.0,28.4009,28.4336,28.3879,28.4205,79648.0
2015-07-27 14:20:00,43.56,43.58,43.54,43.57,40629.0,28.4205,28.4336,28.4075,28.427,40629.0
2015-07-27 14:30:00,43.57,43.58,43.54,43.57,41011.0,28.427,28.4336,28.4075,28.427,41011.0
2015-07-27 14:40:00,43.57,43.58,43.54,43.56,69744.0,28.427,28.4336,28.4075,28.4205,69744.0
2015-07-27 14:50:00,43.55,43.61,43.55,43.61,70445.0,28.414,28.4531,28.414,28.4531,70445.0
2015-07-27 15:00:00,43.61,43.61,43.52,43.53,110263.0,28.4531,28.4531,28.3944,28.4009,110263.0
2015-07-27 15:10:00,43.52,43.53,43.45,43.47,73836.0,28.3944,28.4009,28.3487,28.3618,73836.0
2015-07-27 15:20:00,43.47,43.47,43.42,43.45,95484.0,28.3618,28.3618,28.3292,28.3487,95484.0
2015-07-27 15:30:00,43.45,43.46,43.4,43.4,106425.0,28.3487,28.3553,28.3161,28.3161,106425.0
2015-07-27 15:40:00,43.4,43.43,43.34,43.4,164563.0,28.3161,28.3357,28.277,28.3161,164563.0
2015-07-27 15:50:00,43.4,43.46,43.37,43.45,337379.0,28.3161,28.3553,28.2965,28.3487,337379.0
2015-07-28 09:30:00,43.4,43.67,43.27,43.54,169065.0,28.3161,28.4923,28.2313,28.4075,169065.0
2015-07-28 09:40:00,43.56,43.61,43.4,43.46,71614.0,28.4205,28.4531,28.3161,28.3553,71614.0
2015-07-28 09:50:00,43.44,43.52,43.33,43.34,96506.0,28.3422,28.3944,28.2704,28.277,96506.0
2015-07-28 10:00:00,43.33,43.43,43.33,43.41,149165.0,28.2704,28.3357,28.2704,28.3226,149165.0
2015-07-28 10:10:00,43.41,43.44,43.28,43.32,179058.0,28.3226,28.3422,28.2378,28.2639,179058.0
2015-07-28 10:20:00,43.33,43.46,43.31,43.37,123988.0,28.2704,28.3553,28.2574,28.2965,123988.0
2015-07-28 10:30:00,43.37,43.42,43.36,43.4,161954.0,28.2965,28.3292,28.29,28.3161,161954.0
2015-07-28 10:40:00,43.41,43.46,43.38,43.44,107966.0,28.3226,28.3553,28.3031,28.3422,107966.0
2015-07-28 10:50:00,43.45,43.45,43.38,43.41,116105.0,28.3487,28.3487,28.3031,28.3226,116105.0
2015-07-28 11:00:00,43.41,43.43,43.35,43.35,70009.0,28.3226,28.3357,28.2835,28.2835,70009.0
2015-07-28 11:10:00,43.35,43.45,43.35,43.41,55312.0,28.2835,28.3487,28.2835,28.3226,55312.0
2015-07-28 11:20:00,43.42,43.55,43.41,43.49,176441.0,28.3292,28.414,28.3226,28.3748,176441.0
2015-07-28 11:30:00,43.49,43.49,43.43,43.44,122652.0,28.3748,28.3748,28.3357,28.3422,122652.0
2015-07-28 11:40:00,43.44,43.45,43.37,43.44,61570.0,28.3422,28.3487,28.2965,28.3422,61570.0
2015-07-28 11:50:00,43.43,43.49,43.39,43.48,89327.0,28.3357,28.3748,28.3096,28.3683,89327.0
2015-07-28 12:00:00,43.48,43.49,43.41,43.45,68750.0,28.3683,28.3748,28.3226,28.3487,68750.0
2015-07-28 12:10:00,43.45,43.48,43.43,43.48,66681.0,28.3487,28.3683,28.3357,28.3683,66681.0
2015-07-28 12:20:00,43.48,43.51,43.45,43.46,55227.0,28.3683,28.3879,28.3487,28.3553,55227.0
2015-07-28 12:30:00,43.47,43.49,43.43,43.46,57504.0,28.3618,28.3748,28.3357,28.3553,57504.0
2015-07-28 12:40:00,43.45,43.55,43.45,43.55,45308.0,28.3487,28.414,28.3487,28.414,45308.0
2015-07-28 12:50:00,43.55,43.59,43.52,43.58,34968.0,28.414,28.4401,28.3944,28.4336,34968.0
2015-07-28 13:00:00,43.58,43.58,43.51,43.53,54403.0,28.4336,28.4336,28.3879,28.4009,54403.0
2015-07-28 13:10:00,43.53,43.54,43.49,43.5,42596.0,28.4009,28.4075,28.3748,28.3814,42596.0
2015-07-28 13:20:00,43.51,43.55,43.5,43.54,32673.0,28.3879,28.414,28.3814,28.4075,32673.0
2015-07-28 13:30:00,43.54,43.57,43.51,43.55,46520.0,28.4075,28.427,28.3879,28.414,46520.0
2015-07-28 13:40:00,43.55,43.56,43.47,43.49,110215.0,28.414,28.4205,28.3618,28.3748,110215.0
2015-07-28 13:50:00,43.48,43.5,43.47,43.48,61302.0,28.3683,28.3814,28.3618,28.3683,61302.0
2015-07-28 14:00:00,43.48,43.51,43.47,43.48,73954.0,28.3683,28.3879,28.3618,28.3683,73954.0
2015-07-28 14:10:00,43.47,43.55,43.47,43.53,57338.0,28.3618,28.414,28.3618,28.4009,57338.0
2015-07-28 14:20:00,43.53,43.54,43.5,43.53,63703.0,28.4009,28.4075,28.3814,28.4009,63703.0
2015-07-28 14:30:00,43.53,43.54,43.48,43.49,111357.0,28.4009,28.4075,28.3683,28.3748,111357.0
2015-07-28 14:40:00,43.5,43.54,43.49,43.53,88101.0,28.3814,28.4075,28.3748,28.4009,88101.0
2015-07-28 14:50:00,43.52,43.58,43.52,43.57,73247.0,28.3944,28.4336,28.3944,28.427,73247.0
2015-07-28 15:00:00,43.57,43.61,43.55,43.56,151612.0,28.427,28.4531,28.414,28.4205,151612.0
2015-07-28 15:10:00,43.56,43.59,43.55,43.59,89731.0,28.4205,28.4401,28.414,28.4401,89731.0
2015-07-28 15:20:00,43.59,43.62,43.56,43.6,108539.0,28.4401,28.4596,28.4205,28.4466,108539.0
2015-07-28 15:30:00,43.6,43.65,43.57,43.64,153903.0,28.4466,28.4792,28.427,28.4727,153903.0
2015-07-28 15:40:00,43.64,43.66,43.54,43.54,253879.0,28.4727,28.4857,28.4075,28.4075,253879.0
2015-07-28 15:50:00,43.54,43.57,43.53,43.55,328971.0,28.4075,28.427,28.4009,28.414,328971.0
2015-07-29 09:30:00,43.4,43.47,43.01,43.17,202398.0,28.3161,28.3618,28.0617,28.166,202398.0
2015-07-29 09:40:00,43.16,43.23,43.08,43.17,156649.0,28.1595,28.2052,28.1073,28.166,156649.0
2015-07-29 09:50:00,43.16,43.29,43.13,43.29,191845.0,28.1595,28.2443,28.14,28.2443,191845.0
2015-07-29 10:00:00,43.29,43.48,43.26,43.43,156413.0,28.2443,28.3683,28.2248,28.3357,156413.0
2015-07-29 10:10:00,43.43,43.44,43.32,43.38,78547.0,28.3357,28.3422,28.2639,28.3031,78547.0
2015-07-29 10:20:00,43.38,43.44,43.36,43.44,70093.0,28.3031,28.3422,28.29,28.3422,70093.0
2015-07-29 10:30:00,43.43,43.43,43.3,43.33,117509.0,28.3357,28.3357,28.2509,28.2704,117509.0
2015-07-29 10:40:00,43.33,43.35,43.26,43.32,88168.0,28.2704,28.2835,28.2248,28.2639,88168.0
2015-07-29 10:50:00,43.32,43.32,43.19,43.22,101104.0,28.2639,28.2639,28.1791,28.1987,101104.0
2015-07-29 11:00:00,43.21,43.25,43.17,43.22,80639.0,28.1921,28.2182,28.166,28.1987,80639.0
2015-07-29 11:10:00,43.22,43.26,43.15,43.15,60876.0,28.1987,28.2248,28.153,28.153,60876.0
2015-07-29 11:20:00,43.16,43.28,43.15,43.28,88957.0,28.1595,28.2378,28.153,28.2378,88957.0
2015-07-29 11:30:00,43.27,43.32,43.25,43.3,82516.0,28.2313,28.2639,28.2182,28.2509,82516.0
2015-07-29 11:40:00,43.29,43.3,43.23,43.26,67328.0,28.2443,28.2509,28.2052,28.2248,67328.0
2015-07-29 11:50:00,43.27,43.31,43.23,43.25,69448.0,28.2313,28.2574,28.2052,28.2182,69448.0
2015-07-29 12:00:00,43.25,43.25,43.16,43.17,64345.0,28.2182,28.2182,28.1595,28.166,64345.0
2015-07-29 12:10:00,43.18,43.27,43.17,43.27,50923.0,28.1726,28.2313,28.166,28.2313,50923.0
2015-07-29 12:20:00,43.27,43.31,43.26,43.28,44223.0,28.2313,28.2574,28.2248,28.2378,44223.0
2015-07-29 12:30:00,43.28,43.29,43.24,43.24,52653.0,28.2378,28.2443,28.2117,28.2117,52653.0
2015-07-29 12:40:00,43.25,43.33,43.23,43.29,67152.0,28.2182,28.2704,28.2052,28.2443,67152.0
2015-07-29 12:50:00,43.29,43.46,43.22,43.37,180195.0,28.2443,28.3553,28.1987,28.2965,180195.0
2015-07-29 13:00:00,43.36,43.36,43.29,43.35,95532.0,28.29,28.29,28.2443,28.2835,95532.0
2015-07-29 13:10:00,43.36,43.39,43.33,43.36,71402.0,28.29,28.3096,28.2704,28.29,71402.0
2015-07-29 13:20:00,43.36,43.41,43.24,43.28,113440.0,28.29,28.3226,28.2117,28.2378,113440.0
2015-07-29 13:30:00,43.29,43.31,43.26,43.29,81240.0,28.2443,28.2574,28.2248,28.2443,81240.0
2015-07-29 13:40:00,43.29,43.4,43.29,43.4,83758.0,28.2443,28.3161,28.2443,28.3161,83758.0
2015-07-29 13:50:00,43.4,43.45,43.39,43.43,62669.0,28.3161,28.3487,28.3096,28.3357,62669.0
2015-07-29 14:00:00,43.42,43.59,43.4,43.47,135532.0,28.3292,28.4401,28.3161,28.3618,135532.0
2015-07-29 14:10:00,43.47,43.58,43.42,43.57,90681.0,28.3618,28.4336,28.3292,28.427,90681.0
2015-07-29 14:20:00,43.58,43.58,43.46,43.52,78936.0,28.4336,28.4336,28.3553,28.3944,78936.0
2015-07-29 14:30:00,43.52,43.53,43.43,43.45,78250.0,28.3944,28.4009,28.3357,28.3487,78250.0
2015-07-29 14:40:00,43.46,43.5,43.45,43.5,59338.0,28.3553,28.3814,28.3487,28.3814,59338.0
2015-07-29 14:50:00,43.5,43.58,43.49,43.57,101684.0,28.3814,28.4336,28.3748,28.427,101684.0
2015-07-29 15:00:00,43.58,43.59,43.53,43.54,139056.0,28.4336,28.4401,28.4009,28.4075,139056.0
2015-07-29 15:10:00,43.54,43.58,43.53,43.56,105545.0,28.4075,28.4336,28.4009,28.4205,105545.0
2015-07-29 15:20:00,43.55,43.58,43.55,43.56,94855.0,28.414,28.4336,28.414,28.4205,94855.0
2015-07-29 15:30:00,43.57,43.57,43.5,43.51,138639.0,28.427,28.427,28.3814,28.3879,138639.0
2015-07-29 15:40:00,43.5,43.58,43.5,43.55,229068.0,28.3814,28.4336,28.3814,28.414,229068.0
2015-07-29 15:50:00,43.55,43.61,43.53,43.57,301402.0,28.414,28.4531,28.4009,28.427,301402.0
2015-07-30 09:30:00,43.46,43.9,43.45,43.87,245476.0,28.3553,28.6423,28.3487,28.6228,245476.0
2015-07-30 09:40:00,43.87,44.03,43.81,44.01,245140.0,28.6228,28.7272,28.5836,28.7141,245140.0
2015-07-30 09:50:00,44.02,44.25,44.02,44.12,226226.0,28.7206,28.8707,28.7206,28.7859,226226.0
2015-07-30 10:00:00,44.11,44.21,44.08,44.2,131421.0,28.7793,28.8446,28.7598,28.8381,131421.0
2015-07-30 10:10:00,44.19,44.3,44.17,44.29,283166.0,28.8315,28.9033,28.8185,28.8968,283166.0
2015-07-30 10:20:00,44.29,44.36,44.28,44.33,129327.0,28.8968,28.9425,28.8903,28.9229,129327.0
2015-07-30 10:30:00,44.33,44.33,44.2,44.21,254463.0,28.9229,28.9229,28.8381,28.8446,254463.0
2015-07-30 10:40:00,44.22,44.23,44.11,44.22,128771.0,28.8511,28.8576,28.7793,28.8511,128771.0
2015-07-30 10:50:00,44.22,44.24,44.15,44.2,98860.0,28.8511,28.8642,28.8054,28.8381,98860.0
2015-07-30 11:00:00,44.19,44.28,44.16,44.24,87469.0,28.8315,28.8903,28.812,28.8642,87469.0
2015-07-30 11:10:00,44.23,44.26,44.18,44.22,117397.0,28.8576,28.8772,28.825,28.8511,117397.0
2015-07-30 11:20:00,44.22,44.32,44.21,44.31,132281.0,28.8511,28.9164,28.8446,28.9098,132281.0
2015-07-30 11:30:00,44.32,44.32,44.2,44.24,117553.0,28.9164,28.9164,28.8381,28.8642,117553.0
2015-07-30 11:40:00,44.23,44.35,44.23,44.33,73678.0,28.8576,28.9359,28.8576,28.9229,73678.0
2015-07-30 11:50:00,44.34,44.34,44.22,44.26,88328.0,28.9294,28.9294,28.8511,28.8772,88328.0
2015-07-30 12:00:00,44.26,44.34,44.24,44.31,73543.0,28.8772,28.9294,28.8642,28.9098,73543.0
2015-07-30 12:10:00,44.32,44.38,44.31,44.34,115603.0,28.9164,28.9555,28.9098,28.9294,115603.0
2015-07-30 12:20:00,44.34,44.38,44.33,44.34,100004.0,28.9294,28.9555,28.9229,28.9294,100004.0
2015-07-30 12:30:00,44.34,44.4,44.31,44.37,87473.0,28.9294,28.9686,28.9098,28.949,87473.0
2015-07-30 12:40:00,44.38,44.4,44.33,44.33,76229.0,28.9555,28.9686,28.9229,28.9229,76229.0
2015-07-30 12:50:00,44.33,44.33,44.24,44.24,69031.0,28.9229,28.9229,28.8642,28.8642,69031.0
2015-07-30 13:00:00,44.24,44.3,44.22,44.29,55688.0,28.8642,28.9033,28.8511,28.8968,55688.0
2015-07-30 13:10:00,44.29,44.3,44.23,44.24,48831.0,28.8968,28.9033,28.8576,28.8642,48831.0
2015-07-30 13:20:00,44.25,44.25,44.18,44.18,44278.0,28.8707,28.8707,28.825,28.825,44278.0
2015-07-30 13:30:00,44.19,44.29,44.16,44.28,100639.0,28.8315,28.8968,28.812,28.8903,100639.0
2015-07-30 13:40:00,44.28,44.36,44.27,44.3,77589.0,28.8903,28.9425,28.8837,28.9033,77589.0
2015-07-30 13:50:00,44.31,44.4,44.3,44.38,89219.0,28.9098,28.9686,28.9033,28.9555,89219.0
2015-07-30 14:00:00,44.38,44.39,44.34,44.36,82828.0,28.9555,28.962,28.9294,28.9425,82828.0
2015-07-30 14:10:00,44.36,44.4,44.35,44.38,75246.0,28.9425,28.9686,28.9359,28.9555,75246.0
2015-07-30 14:20:00,44.38,44.38,44.33,44.33,41763.0,28.9555,28.9555,28.9229,28.9229,41763.0
2015-07-30 14:30:00,44.33,44.34,44.28,44.32,105964.0,28.9229,28.9294,28.8903,28.9164,105964.0
2015-07-30 14:40:00,44.32,44.4,44.32,44.35,172158.0,28.9164,28.9686,28.9164,28.9359,172158.0
2015-07-30 14:50:00,44.36,44.39,44.33,44.36,139097.0,28.9425,28.962,28.9229,28.9425,139097.0
2015-07-30 15:00:00,44.35,44.37,44.28,44.34,132615.0,28.9359,28.949,28.8903,28.9294,132615.0
2015-07-30 15:10:00,44.34,44.37,44.3,44.3,241594.0,28.9294,28.949,28.9033,28.9033,241594.0
2015-07-30 15:20:00,44.3,44.37,44.29,44.34,228521.0,28.9033,28.949,28.8968,28.9294,228521.0
2015-07-30 15:30:00,44.33,44.44,44.33,44.43,209414.0,28.9229,28.9947,28.9229,28.9881,209414.0
2015-07-30 15:40:00,44.42,44.45,44.34,44.34,289177.0,28.9816,29.0012,28.9294,28.9294,289177.0
2015-07-30 15:50:00,44.35,44.43,44.33,44.39,555635.0,28.9359,28.9881,28.9229,28.962,555635.0
2015-07-31 09:30:00,44.74,44.92,44.68,44.83,264823.0,29.1904,29.3078,29.1512,29.2491,264823.0
2015-07-31 09:40:00,44.83,44.9,44.81,44.88,105709.0,29.2491,29.2948,29.2361,29.2817,105709.0
2015-07-31 09:50:00,44.88,44.97,44.83,44.94,218024.0,29.2817,29.3405,29.2491,29.3209,218024.0
2015-07-31 10:00:00,44.93,44.96,44.9,44.91,108018.0,29.3144,29.3339,29.2948,29.3013,108018.0
2015-07-31 10:10:00,44.91,44.95,44.87,44.88,131214.0,29.3013,29.3274,29.2752,29.2817,131214.0
2015-07-31 10:20:00,44.87,44.95,44.87,44.93,68328.0,29.2752,29.3274,29.2752,29.3144,68328.0
2015-07-31 10:30:00,44.93,44.97,44.92,44.97,151736.0,29.3144,29.3405,29.3078,29.3405,151736.0
2015-07-31 10:40:00,44.97,45.1,44.96,45.04,234621.0,29.3405,29.4253,29.3339,29.3861,234621.0
2015-07-31 10:50:00,45.04,45.08,45.0,45.01,90697.0,29.3861,29.4122,29.36,29.3665,90697.0
2015-07-31 11:00:00,45.01,45.01,44.94,44.98,116569.0,29.3665,29.3665,29.3209,29.347,116569.0
2015-07-31 11:10:00,44.97,45.05,44.97,45.04,82116.0,29.3405,29.3926,29.3405,29.3861,82116.0
2015-07-31 11:20:00,45.04,45.05,45.0,45.04,78180.0,29.3861,29.3926,29.36,29.3861,78180.0
2015-07-31 11:30:00,45.03,45.04,44.96,44.96,91010.0,29.3796,29.3861,29.3339,29.3339,91010.0
2015-07-31 11:40:00,44.96,44.97,44.89,44.89,59176.0,29.3339,29.3405,29.2883,29.2883,59176.0
2015-07-31 11:50:00,44.9,44.9,44.81,44.84,67437.0,29.2948,29.2948,29.2361,29.2556,67437.0
2015-07-31 12:00:00,44.84,44.88,44.82,44.88,40053.0,29.2556,29.2817,29.2426,29.2817,40053.0
2015-07-31 12:10:00,44.89,44.93,44.87,44.87,40320.0,29.2883,29.3144,29.2752,29.2752,40320.0
2015-07-31 12:20:00,44.87,44.91,44.84,44.9,72214.0,29.2752,29.3013,29.2556,29.2948,72214.0
2015-07-31 12:30:00,44.91,44.94,44.87,44.87,39558.0,29.3013,29.3209,29.2752,29.2752,39558.0
2015-07-31 12:40:00,44.88,44.91,44.84,44.84,37394.0,29.2817,29.3013,29.2556,29.2556,37394.0
2015-07-31 12:50:00,44.84,44.89,44.83,44.86,55713.0,29.2556,29.2883,29.2491,29.2687,55713.0
2015-07-31 13:00:00,44.86,44.88,44.83,44.87,33241.0,29.2687,29.2817,29.2491,29.2752,33241.0
2015-07-31 13:10:00,44.87,44.88,44.83,44.87,53053.0,29.2752,29.2817,29.2491,29.2752,53053.0
2015-07-31 13:20:00,44.87,44.88,44.82,44.85,89620.0,29.2752,29.2817,29.2426,29.2622,89620.0
2015-07-31 13:30:00,44.84,44.86,44.8,44.81,75351.0,29.2556,29.2687,29.2295,29.2361,75351.0
2015-07-31 13:40:00,44.81,44.83,44.8,44.81,66060.0,29.2361,29.2491,29.2295,29.2361,66060.0
2015-07-31 13:50:00,44.81,44.84,44.8,44.82,36392.0,29.2361,29.2556,29.2295,29.2426,36392.0
2015-07-31 14:00:00,44.83,44.83,44.75,44.75,54683.0,29.2491,29.2491,29.1969,29.1969,54683.0
2015-07-31 14:10:00,44.76,44.77,44.68,44.74,65712.0,29.2034,29.21,29.1512,29.1904,65712.0
2015-07-31 14:20:00,44.74,44.77,44.72,44.76,98491.0,29.1904,29.21,29.1773,29.2034,98491.0
2015-07-31 14:30:00,44.76,44.79,44.74,44.75,58837.0,29.2034,29.223,29.1904,29.1969,58837.0
2015-07-31 14:40:00,44.76,44.77,44.71,44.73,74443.0,29.2034,29.21,29.1708,29.1839,74443.0
2015-07-31 14:50:00,44.73,44.78,44.72,44.76,133535.0,29.1839,29.2165,29.1773,29.2034,133535.0
2015-07-31 15:00:00,44.77,44.78,44.74,44.77,79240.0,29.21,29.2165,29.1904,29.21,79240.0
2015-07-31 15:10:00,44.77,44.77,44.71,44.76,103645.0,29.21,29.21,29.1708,29.2034,103645.0
2015-07-31 15:20:00,44.76,44.78,44.73,44.75,147926.0,29.2034,29.2165,29.1839,29.1969,147926.0
2015-07-31 15:30:00,44.75,44.77,44.73,44.75,118425.0,29.1969,29.21,29.1839,29.1969,118425.0
2015-07-31 15:40:00,44.75,44.78,44.7,44.7,260144.0,29.1969,29.2165,29.1643,29.1643,260144.0
2015-07-31 15:50:00,44.7,44.74,44.64,44.74,405286.0,29.1643,29.1904,29.1251,29.1904,405286.0
2015-08-03 09:30:00,44.75,44.92,44.72,44.91,148332.0,29.1969,29.3078,29.1773,29.3013,148332.0
2015-08-03 09:40:00,44.9,45.0,44.85,44.95,139475.0,29.2948,29.36,29.2622,29.3274,139475.0
2015-08-03 09:50:00,44.95,45.09,44.91,45.05,126594.0,29.3274,29.4187,29.3013,29.3926,126594.0
2015-08-03 10:00:00,45.03,45.09,45.0,45.05,84514.0,29.3796,29.4187,29.36,29.3926,84514.0
2015-08-03 10:10:00,45.06,45.08,44.92,44.92,101939.0,29.3992,29.4122,29.3078,29.3078,101939.0
2015-08-03 10:20:00,44.93,44.95,44.85,44.86,64014.0,29.3144,29.3274,29.2622,29.2687,64014.0
2015-08-03 10:30:00,44.86,44.92,44.85,44.85,83049.0,29.2687,29.3078,29.2622,29.2622,83049.0
2015-08-03 10:40:00,44.85,44.87,44.79,44.79,88007.0,29.2622,29.2752,29.223,29.223,88007.0
2015-08-03 10:50:00,44.8,44.8,44.74,44.78,62420.0,29.2295,29.2295,29.1904,29.2165,62420.0
2015-08-03 11:00:00,44.78,44.8,44.71,44.72,36212.0,29.2165,29.2295,29.1708,29.1773,36212.0
2015-08-03 11:10:00,44.71,44.82,44.7,44.8,44405.0,29.1708,29.2426,29.1643,29.2295,44405.0
2015-08-03 11:20:00,44.81,44.91,44.8,44.91,77978.0,29.2361,29.3013,29.2295,29.3013,77978.0
2015-08-03 11:30:00,44.91,44.94,44.87,44.9,48076.0,29.3013,29.3209,29.2752,29.2948,48076.0
2015-08-03 11:40:00,44.91,44.94,44.89,44.93,40250.0,29.3013,29.3209,29.2883,29.3144,40250.0
2015-08-03 11:50:00,44.92,44.93,44.86,44.87,148139.0,29.3078,29.3144,29.2687,29.2752,148139.0
2015-08-03 12:00:00,44.88,44.89,44.84,44.86,93637.0,29.2817,29.2883,29.2556,29.2687,93637.0
2015-08-03 12:10:00,44.86,44.91,44.85,44.89,84074.0,29.2687,29.3013,29.2622,29.2883,84074.0
2015-08-03 12:20:00,44.89,44.9,44.85,44.9,73786.0,29.2883,29.2948,29.2622,29.2948,73786.0
2015-08-03 12:30:00,44.9,44.93,44.87,44.9,89933.0,29.2948,29.3144,29.2752,29.2948,89933.0
2015-08-03 12:40:00,44.89,44.94,44.88,44.91,46158.0,29.2883,29.3209,29.2817,29.3013,46158.0
2015-08-03 12:50:00,44.9,44.94,44.88,44.93,63874.0,29.2948,29.3209,29.2817,29.3144,63874.0
2015-08-03 13:00:00,44.92,44.93,44.86,44.87,99710.0,29.3078,29.3144,29.2687,29.2752,99710.0
2015-08-03 13:10:00,44.87,44.98,44.87,44.93,73297.0,29.2752,29.347,29.2752,29.3144,73297.0
2015-08-03 13:20:00,44.93,44.95,44.88,44.9,63895.0,29.3144,29.3274,29.2817,29.2948,63895.0
2015-08-03 13:30:00,44.9,44.95,44.88,44.9,92290.0,29.2948,29.3274,29.2817,29.2948,92290.0
2015-08-03 13:40:00,44.89,44.91,44.86,44.88,77445.0,29.2883,29.3013,29.2687,29.2817,77445.0
2015-08-03 13:50:00,44.89,44.91,44.87,44.89,111504.0,29.2883,29.3013,29.2752,29.2883,111504.0
2015-08-03 14:00:00,44.89,44.9,44.85,44.86,115777.0,29.2883,29.2948,29.2622,29.2687,115777.0
2015-08-03 14:10:00,44.86,44.88,44.83,44.86,117173.0,29.2687,29.2817,29.2491,29.2687,117173.0
2015-08-03 14:20:00,44.85,44.87,44.82,44.84,83208.0,29.2622,29.2752,29.2426,29.2556,83208.0
2015-08-03 14:30:00,44.85,44.87,44.82,44.82,80446.0,29.2622,29.2752,29.2426,29.2426,80446.0
2015-08-03 14:40:00,44.82,44.84,44.77,44.78,85496.0,29.2426,29.2556,29.21,29.2165,85496.0
2015-08-03 14:50:00,44.78,44.83,44.74,44.82,157314.0,29.2165,29.2491,29.1904,29.2426,157314.0
2015-08-03 15:00:00,44.82,44.83,44.79,44.82,96240.0,29.2426,29.2491,29.223,29.2426,96240.0
2015-08-03 15:10:00,44.82,44.84,44.8,44.8,103889.0,29.2426,29.2556,29.2295,29.2295,103889.0
2015-08-03 15:20:00,44.8,44.83,44.79,44.82,94237.0,29.2295,29.2491,29.223,29.2426,94237.0
2015-08-03 15:30:00,44.83,44.89,44.81,44.88,97536.0,29.2491,29.2883,29.2361,29.2817,97536.0
2015-08-03 15:40:00,44.89,44.95,44.87,44.88,124141.0,29.2883,29.3274,29.2752,29.2817,124141.0
2015-08-03 15:50:00,44.88,44.98,44.88,44.97,262903.0,29.2817,29.347,29.2817,29.3405,262903.0
2015-08-04 09:30:00,44.87,44.87,44.71,44.77,88203.0,29.2752,29.2752,29.1708,29.21,88203.0
2015-08-04 09:40:00,44.77,44.79,44.73,44.76,90010.0,29.21,29.223,29.1839,29.2034,90010.0
2015-08-04 09:50:00,44.77,44.77,44.71,44.72,60832.0,29.21,29.21,29.1708,29.1773,60832.0
2015-08-04 10:00:00,44.72,44.73,44.59,44.65,151859.0,29.1773,29.1839,29.0925,29.1317,151859.0
2015-08-04 10:10:00,44.65,44.71,44.64,44.7,63338.0,29.1317,29.1708,29.1251,29.1643,63338.0
2015-08-04 10:20:00,44.7,44.72,44.62,44.68,86239.0,29.1643,29.1773,29.1121,29.1512,86239.0
2015-08-04 10:30:00,44.68,44.7,44.63,44.69,96383.0,29.1512,29.1643,29.1186,29.1578,96383.0
2015-08-04 10:40:00,44.69,44.71,44.64,44.65,76798.0,29.1578,29.1708,29.1251,29.1317,76798.0
2015-08-04 10:50:00,44.65,44.72,44.63,44.69,118108.0,29.1317,29.1773,29.1186,29.1578,118108.0
2015-08-04 11:00:00,44.69,44.69,44.58,44.6,59986.0,29.1578,29.1578,29.086,29.099,59986.0
2015-08-04 11:10:00,44.61,44.67,44.59,44.64,71455.0,29.1056,29.1447,29.0925,29.1251,71455.0
2015-08-04 11:20:00,44.63,44.64,44.58,44.59,103423.0,29.1186,29.1251,29.086,29.0925,103423.0
2015-08-04 11:30:00,44.58,44.64,44.58,44.63,43525.0,29.086,29.1251,29.086,29.1186,43525.0
2015-08-04 11:40:00,44.63,44.67,44.63,44.66,22899.0,29.1186,29.1447,29.1186,29.1382,22899.0
2015-08-04 11:50:00,44.67,44.71,44.66,44.71,37225.0,29.1447,29.1708,29.1382,29.1708,37225.0
2015-08-04 12:00:00,44.71,44.74,44.68,44.71,28744.0,29.1708,29.1904,29.1512,29.1708,28744.0
2015-08-04 12:10:00,44.72,44.76,44.71,44.71,34655.0,29.1773,29.2034,29.1708,29.1708,34655.0
2015-08-04 12:20:00,44.72,44.72,44.68,44.69,32534.0,29.1773,29.1773,29.1512,29.1578,32534.0
2015-08-04 12:30:00,44.69,44.71,44.66,44.71,31280.0,29.1578,29.1708,29.1382,29.1708,31280.0
2015-08-04 12:40:00,44.7,44.72,44.65,44.65,23368.0,29.1643,29.1773,29.1317,29.1317,23368.0
2015-08-04 12:50:00,44.65,44.67,44.63,44.65,25971.0,29.1317,29.1447,29.1186,29.1317,25971.0
2015-08-04 13:00:00,44.64,44.64,44.6,44.61,18501.0,29.1251,29.1251,29.099,29.1056,18501.0
2015-08-04 13:10:00,44.6,44.62,44.58,44.6,21562.0,29.099,29.1121,29.086,29.099,21562.0
2015-08-04 13:20:00,44.61,44.62,44.59,44.59,22976.0,29.1056,29.1121,29.0925,29.0925,22976.0
2015-08-04 13:30:00,44.59,44.61,44.58,44.59,29865.0,29.0925,29.1056,29.086,29.0925,29865.0
2015-08-04 13:40:00,44.59,44.62,44.55,44.56,34022.0,29.0925,29.1121,29.0664,29.0729,34022.0
2015-08-04 13:50:00,44.56,44.56,44.44,44.45,107244.0,29.0729,29.0729,28.9947,29.0012,107244.0
2015-08-04 14:00:00,44.44,44.49,44.44,44.47,69503.0,28.9947,29.0273,28.9947,29.0142,69503.0
2015-08-04 14:10:00,44.48,44.48,44.41,44.41,61234.0,29.0208,29.0208,28.9751,28.9751,61234.0
2015-08-04 14:20:00,44.41,44.41,44.36,44.39,54402.0,28.9751,28.9751,28.9425,28.962,54402.0
2015-08-04 14:30:00,44.38,44.41,44.38,44.39,68336.0,28.9555,28.9751,28.9555,28.962,68336.0
2015-08-04 14:40:00,44.4,44.4,44.35,44.39,40891.0,28.9686,28.9686,28.9359,28.962,40891.0
2015-08-04 14:50:00,44.39,44.49,44.38,44.48,32916.0,28.962,29.0273,28.9555,29.0208,32916.0
2015-08-04 15:00:00,44.49,44.49,44.41,44.41,87994.0,29.0273,29.0273,28.9751,28.9751,87994.0
2015-08-04 15:10:00,44.41,44.42,44.38,44.4,59827.0,28.9751,28.9816,28.9555,28.9686,59827.0
2015-08-04 15:20:00,44.4,44.45,44.4,44.42,96332.0,28.9686,29.0012,28.9686,28.9816,96332.0
2015-08-04 15:30:00,44.42,44.44,44.38,44.39,102090.0,28.9816,28.9947,28.9555,28.962,102090.0
2015-08-04 15:40:00,44.39,44.39,44.34,44.34,113863.0,28.962,28.962,28.9294,28.9294,113863.0
2015-08-04 15:50:00,44.34,44.42,44.33,44.41,314472.0,28.9294,28.9816,28.9229,28.9751,314472.0
2015-08-05 09:30:00,44.79,44.84,44.59,44.65,207504.0,29.223,29.2556,29.0925,29.1317,207504.0
2015-08-05 09:40:00,44.67,44.73,44.63,44.68,108325.0,29.1447,29.1839,29.1186,29.1512,108325.0
2015-08-05 09:50:00,44.68,44.71,44.58,44.67,111910.0,29.1512,29.1708,29.086,29.1447,111910.0
2015-08-05 10:00:00,44.67,44.67,44.49,44.52,111501.0,29.1447,29.1447,29.0273,29.0469,111501.0
2015-08-05 10:10:00,44.53,44.63,44.52,44.62,52488.0,29.0534,29.1186,29.0469,29.1121,52488.0
2015-08-05 10:20:00,44.63,44.64,44.56,44.59,52548.0,29.1186,29.1251,29.0729,29.0925,52548.0
2015-08-05 10:30:00,44.59,44.6,44.53,44.57,45191.0,29.0925,29.099,29.0534,29.0795,45191.0
2015-08-05 10:40:00,44.59,44.61,44.52,44.61,131820.0,29.0925,29.1056,29.0469,29.1056,131820.0
2015-08-05 10:50:00,44.6,44.69,44.59,44.68,43049.0,29.099,29.1578,29.0925,29.1512,43049.0
2015-08-05 11:00:00,44.69,44.74,44.68,44.74,88766.0,29.1578,29.1904,29.1512,29.1904,88766.0
2015-08-05 11:10:00,44.73,44.78,44.71,44.76,59430.0,29.1839,29.2165,29.1708,29.2034,59430.0
2015-08-05 11:20:00,44.75,44.76,44.69,44.71,78979.0,29.1969,29.2034,29.1578,29.1708,78979.0
2015-08-05 11:30:00,44.7,44.72,44.64,44.65,58877.0,29.1643,29.1773,29.1251,29.1317,58877.0
2015-08-05 11:40:00,44.65,44.67,44.62,44.65,56213.0,29.1317,29.1447,29.1121,29.1317,56213.0
2015-08-05 11:50:00,44.65,44.68,44.62,44.64,58374.0,29.1317,29.1512,29.1121,29.1251,58374.0
2015-08-05 12:00:00,44.64,44.64,44.61,44.63,43283.0,29.1251,29.1251,29.1056,29.1186,43283.0
2015-08-05 12:10:00,44.62,44.66,44.62,44.64,65826.0,29.1121,29.1382,29.1121,29.1251,65826.0
2015-08-05 12:20:00,44.64,44.64,44.61,44.64,66825.0,29.1251,29.1251,29.1056,29.1251,66825.0
2015-08-05 12:30:00,44.65,44.67,44.6,44.61,99925.0,29.1317,29.1447,29.099,29.1056,99925.0
2015-08-05 12:40:00,44.61,44.66,44.59,44.66,39201.0,29.1056,29.1382,29.0925,29.1382,39201.0
2015-08-05 12:50:00,44.65,44.71,44.64,44.71,57968.0,29.1317,29.1708,29.1251,29.1708,57968.0
2015-08-05 13:00:00,44.72,44.73,44.69,44.7,35521.0,29.1773,29.1839,29.1578,29.1643,35521.0
2015-08-05 13:10:00,44.7,44.7,44.64,44.65,44694.0,29.1643,29.1643,29.1251,29.1317,44694.0
2015-08-05 13:20:00,44.64,44.67,44.64,44.66,23619.0,29.1251,29.1447,29.1251,29.1382,23619.0
2015-08-05 13:30:00,44.66,44.68,44.63,44.67,39347.0,29.1382,29.1512,29.1186,29.1447,39347.0
2015-08-05 13:40:00,44.67,44.69,44.65,44.67,28350.0,29.1447,29.1578,29.1317,29.1447,28350.0
2015-08-05 13:50:00,44.68,44.68,44.63,44.65,22542.0,29.1512,29.1512,29.1186,29.1317,22542.0
2015-08-05 14:00:00,44.65,44.68,44.65,44.68,33494.0,29.1317,29.1512,29.1317,29.1512,33494.0
2015-08-05 14:10:00,44.68,44.71,44.67,44.71,42349.0,29.1512,29.1708,29.1447,29.1708,42349.0
2015-08-05 14:20:00,44.7,44.72,44.69,44.72,38280.0,29.1643,29.1773,29.1578,29.1773,38280.0
2015-08-05 14:30:00,44.72,44.72,44.66,44.67,38573.0,29.1773,29.1773,29.1382,29.1447,38573.0
2015-08-05 14:40:00,44.66,44.68,44.63,44.67,52360.0,29.1382,29.1512,29.1186,29.1447,52360.0
2015-08-05 14:50:00,44.66,44.68,44.62,44.63,45980.0,29.1382,29.1512,29.1121,29.1186,45980.0
2015-08-05 15:00:00,44.63,44.65,44.6,44.64,116192.0,29.1186,29.1317,29.099,29.1251,116192.0
2015-08-05 15:10:00,44.64,44.68,44.6,44.61,113277.0,29.1251,29.1512,29.099,29.1056,113277.0
2015-08-05 15:20:00,44.6,44.62,44.56,44.58,69195.0,29.099,29.1121,29.0729,29.086,69195.0
2015-08-05 15:30:00,44.57,44.58,44.54,44.57,90130.0,29.0795,29.086,29.0599,29.0795,90130.0
2015-08-05 15:40:00,44.57,44.62,44.55,44.6,119661.0,29.0795,29.1121,29.0664,29.099,119661.0
2015-08-05 15:50:00,44.6,44.62,44.58,44.61,263036.0,29.099,29.1121,29.086,29.1056,263036.0
2015-08-06 09:30:00,44.7,44.72,44.5,44.52,111729.0,29.1643,29.1773,29.0338,29.0469,111729.0
2015-08-06 09:40:00,44.52,44.55,44.42,44.43,62841.0,29.0469,29.0664,28.9816,28.9881,62841.0
2015-08-06 09:50:00,44.42,44.56,44.39,44.55,62476.0,28.9816,29.0729,28.962,29.0664,62476.0
2015-08-06 10:00:00,44.55,44.57,44.44,44.45,53776.0,29.0664,29.0795,28.9947,29.0012,53776.0
2015-08-06 10:10:00,44.45,44.53,44.4,44.53,71103.0,29.0012,29.0534,28.9686,29.0534,71103.0
2015-08-06 10:20:00,44.53,44.62,44.51,44.54,136982.0,29.0534,29.1121,29.0403,29.0599,136982.0
2015-08-06 10:30:00,44.54,44.57,44.5,44.52,76610.0,29.0599,29.0795,29.0338,29.0469,76610.0
2015-08-06 10:40:00,44.52,44.52,44.46,44.47,89453.0,29.0469,29.0469,29.0077,29.0142,89453.0
2015-08-06 10:50:00,44.47,44.55,44.46,44.55,83127.0,29.0142,29.0664,29.0077,29.0664,83127.0
2015-08-06 11:00:00,44.55,44.63,44.53,44.62,70377.0,29.0664,29.1186,29.0534,29.1121,70377.0
2015-08-06 11:10:00,44.63,44.79,44.62,44.77,186778.0,29.1186,29.223,29.1121,29.21,186778.0
2015-08-06 11:20:00,44.77,44.84,44.76,44.84,118719.0,29.21,29.2556,29.2034,29.2556,118719.0
2015-08-06 11:30:00,44.83,44.99,44.82,44.99,138487.0,29.2491,29.3535,29.2426,29.3535,138487.0
2015-08-06 11:40:00,44.99,45.1,44.98,45.03,382839.0,29.3535,29.4253,29.347,29.3796,382839.0
2015-08-06 11:50:00,45.03,45.07,44.97,45.02,82507.0,29.3796,29.4057,29.3405,29.3731,82507.0
2015-08-06 12:00:00,45.02,45.04,44.96,45.01,75812.0,29.3731,29.3861,29.3339,29.3665,75812.0
2015-08-06 12:10:00,45.01,45.03,44.96,45.0,129653.0,29.3665,29.3796,29.3339,29.36,129653.0
2015-08-06 12:20:00,45.0,45.01,44.89,44.89,57114.0,29.36,29.3665,29.2883,29.2883,57114.0
2015-08-06 12:30:00,44.9,44.92,44.86,44.87,73816.0,29.2948,29.3078,29.2687,29.2752,73816.0
2015-08-06 12:40:00,44.87,44.9,44.85,44.88,71848.0,29.2752,29.2948,29.2622,29.2817,71848.0
2015-08-06 12:50:00,44.88,44.92,44.88,44.9,46101.0,29.2817,29.3078,29.2817,29.2948,46101.0
2015-08-06 13:00:00,44.89,44.95,44.89,44.89,82000.0,29.2883,29.3274,29.2883,29.2883,82000.0
2015-08-06 13:10:00,44.89,44.9,44.84,44.84,218905.0,29.2883,29.2948,29.2556,29.2556,218905.0
2015-08-06 13:20:00,44.84,44.93,44.83,44.89,121402.0,29.2556,29.3144,29.2491,29.2883,121402.0
2015-08-06 13:30:00,44.89,44.9,44.83,44.87,93222.0,29.2883,29.2948,29.2491,29.2752,93222.0
2015-08-06 13:40:00,44.88,44.9,44.86,44.88,74873.0,29.2817,29.2948,29.2687,29.2817,74873.0
2015-08-06 13:50:00,44.88,44.93,44.86,44.91,91569.0,29.2817,29.3144,29.2687,29.3013,91569.0
2015-08-06 14:00:00,44.92,44.93,44.84,44.85,103886.0,29.3078,29.3144,29.2556,29.2622,103886.0
2015-08-06 14:10:00,44.84,44.91,44.84,44.89,120049.0,29.2556,29.3013,29.2556,29.2883,120049.0
2015-08-06 14:20:00,44.89,44.96,44.85,44.95,91396.0,29.2883,29.3339,29.2622,29.3274,91396.0
2015-08-06 14:30:00,44.94,45.0,44.93,44.95,103192.0,29.3209,29.36,29.3144,29.3274,103192.0
2015-08-06 14:40:00,44.95,45.0,44.94,44.98,97696.0,29.3274,29.36,29.3209,29.347,97696.0
2015-08-06 14:50:00,44.97,44.98,44.93,44.93,58308.0,29.3405,29.347,29.3144,29.3144,58308.0
2015-08-06 15:00:00,44.93,44.97,44.91,44.95,136543.0,29.3144,29.3405,29.3013,29.3274,136543.0
2015-08-06 15:10:00,44.95,44.99,44.94,44.96,109913.0,29.3274,29.3535,29.3209,29.3339,109913.0
2015-08-06 15:20:00,44.96,45.01,44.94,44.99,205887.0,29.3339,29.3665,29.3209,29.3535,205887.0
2015-08-06 15:30:00,44.98,45.01,44.96,44.98,299734.0,29.347,29.3665,29.3339,29.347,299734.0
2015-08-06 15:40:00,44.99,45.02,44.95,45.02,346701.0,29.3535,29.3731,29.3274,29.3731,346701.0
2015-08-06 15:50:00,45.02,45.09,45.01,45.08,426558.0,29.3731,29.4187,29.3665,29.4122,426558.0
2015-08-07 09:30:00,44.98,45.12,44.83,44.94,164674.0,29.347,29.4383,29.2491,29.3209,164674.0
2015-08-07 09:40:00,44.94,44.99,44.81,44.92,98866.0,29.3209,29.3535,29.2361,29.3078,98866.0
2015-08-07 09:50:00,44.93,45.0,44.9,44.96,46949.0,29.3144,29.36,29.2948,29.3339,46949.0
2015-08-07 10:00:00,44.97,45.04,44.87,45.02,58626.0,29.3405,29.3861,29.2752,29.3731,58626.0
2015-08-07 10:10:00,45.01,45.03,44.94,45.0,77008.0,29.3665,29.3796,29.3209,29.36,77008.0
2015-08-07 10:20:00,45.01,45.03,44.97,45.03,113488.0,29.3665,29.3796,29.3405,29.3796,113488.0
2015-08-07 10:30:00,45.03,45.21,45.01,45.19,194596.0,29.3796,29.497,29.3665,29.484,194596.0
2015-08-07 10:40:00,45.19,45.29,45.18,45.22,156840.0,29.484,29.5492,29.4775,29.5036,156840.0
2015-08-07 10:50:00,45.22,45.27,45.2,45.23,74586.0,29.5036,29.5362,29.4905,29.5101,74586.0
2015-08-07 11:00:00,45.23,45.25,45.19,45.24,77125.0,29.5101,29.5231,29.484,29.5166,77125.0
2015-08-07 11:10:00,45.24,45.29,45.16,45.28,152226.0,29.5166,29.5492,29.4644,29.5427,152226.0
2015-08-07 11:20:00,45.29,45.43,45.28,45.43,200443.0,29.5492,29.6406,29.5427,29.6406,200443.0
2015-08-07 11:30:00,45.43,45.45,45.33,45.37,168002.0,29.6406,29.6536,29.5753,29.6014,168002.0
2015-08-07 11:40:00,45.37,45.42,45.36,45.39,76312.0,29.6014,29.6341,29.5949,29.6145,76312.0
2015-08-07 11:50:00,45.4,45.45,45.39,45.42,110585.0,29.621,29.6536,29.6145,29.6341,110585.0
2015-08-07 12:00:00,45.43,45.46,45.39,45.45,71675.0,29.6406,29.6601,29.6145,29.6536,71675.0
2015-08-07 12:10:00,45.45,45.5,45.43,45.49,111856.0,29.6536,29.6862,29.6406,29.6797,111856.0
2015-08-07 12:20:00,45.5,45.59,45.48,45.56,122158.0,29.6862,29.745,29.6732,29.7254,122158.0
2015-08-07 12:30:00,45.56,45.59,45.53,45.59,89232.0,29.7254,29.745,29.7058,29.745,89232.0
2015-08-07 12:40:00,45.58,45.64,45.58,45.63,192414.0,29.7384,29.7776,29.7384,29.7711,192414.0
2015-08-07 12:50:00,45.63,45.63,45.53,45.58,61206.0,29.7711,29.7711,29.7058,29.7384,61206.0
2015-08-07 13:00:00,45.59,45.63,45.55,45.62,89223.0,29.745,29.7711,29.7189,29.7645,89223.0
2015-08-07 13:10:00,45.61,45.63,45.6,45.61,93068.0,29.758,29.7711,29.7515,29.758,93068.0
2015-08-07 13:20:00,45.6,45.65,45.6,45.65,213272.0,29.7515,29.7841,29.7515,29.7841,213272.0
2015-08-07 13:30:00,45.65,45.67,45.61,45.66,118372.0,29.7841,29.7972,29.758,29.7906,118372.0
2015-08-07 13:40:00,45.66,45.67,45.59,45.63,110893.0,29.7906,29.7972,29.745,29.7711,110893.0
2015-08-07 13:50:00,45.64,45.66,45.61,45.63,74807.0,29.7776,29.7906,29.758,29.7711,74807.0
2015-08-07 14:00:00,45.64,45.64,45.59,45.63,78019.0,29.7776,29.7776,29.745,29.7711,78019.0
2015-08-07 14:10:00,45.63,45.67,45.63,45.64,59964.0,29.7711,29.7972,29.7711,29.7776,59964.0
2015-08-07 14:20:00,45.64,45.68,45.61,45.62,96650.0,29.7776,29.8037,29.758,29.7645,96650.0
2015-08-07 14:30:00,45.62,45.67,45.6,45.66,73298.0,29.7645,29.7972,29.7515,29.7906,73298.0
2015-08-07 14:40:00,45.65,45.69,45.64,45.68,74476.0,29.7841,29.8102,29.7776,29.8037,74476.0
2015-08-07 14:50:00,45.67,45.67,45.6,45.61,88362.0,29.7972,29.7972,29.7515,29.758,88362.0
2015-08-07 15:00:00,45.62,45.62,45.55,45.58,139773.0,29.7645,29.7645,29.7189,29.7384,139773.0
2015-08-07 15:10:00,45.57,45.59,45.5,45.55,127982.0,29.7319,29.745,29.6862,29.7189,127982.0
2015-08-07 15:20:00,45.56,45.62,45.55,45.59,116504.0,29.7254,29.7645,29.7189,29.745,116504.0
2015-08-07 15:30:00,45.59,45.61,45.5,45.5,119125.0,29.745,29.758,29.6862,29.6862,119125.0
2015-08-07 15:40:00,45.5,45.58,45.45,45.54,228993.0,29.6862,29.7384,29.6536,29.7123,228993.0
2015-08-07 15:50:00,45.55,45.6,45.51,45.54,372855.0,29.7189,29.7515,29.6928,29.7123,372855.0
2015-08-10 09:30:00,45.53,45.84,45.52,45.71,139831.0,29.7058,29.9081,29.6993,29.8233,139831.0
2015-08-10 09:40:00,45.7,45.79,45.61,45.74,123548.0,29.8167,29.8755,29.758,29.8428,123548.0
2015-08-10 09:50:00,45.74,45.87,45.7,45.83,123162.0,29.8428,29.9277,29.8167,29.9016,123162.0
2015-08-10 10:00:00,45.83,45.84,45.66,45.67,163909.0,29.9016,29.9081,29.7906,29.7972,163909.0
2015-08-10 10:10:00,45.68,45.69,45.58,45.59,91926.0,29.8037,29.8102,29.7384,29.745,91926.0
2015-08-10 10:20:00,45.59,45.64,45.55,45.55,76309.0,29.745,29.7776,29.7189,29.7189,76309.0
2015-08-10 10:30:00,45.55,45.65,45.55,45.64,113324.0,29.7189,29.7841,29.7189,29.7776,113324.0
2015-08-10 10:40:00,45.65,45.71,45.62,45.63,88713.0,29.7841,29.8233,29.7645,29.7711,88713.0
2015-08-10 10:50:00,45.62,45.73,45.61,45.63,87497.0,29.7645,29.8363,29.758,29.7711,87497.0
2015-08-10 11:00:00,45.62,45.63,45.52,45.53,58349.0,29.7645,29.7711,29.6993,29.7058,58349.0
2015-08-10 11:10:00,45.53,45.66,45.52,45.66,95970.0,29.7058,29.7906,29.6993,29.7906,95970.0
2015-08-10 11:20:00,45.66,45.69,45.6,45.63,134898.0,29.7906,29.8102,29.7515,29.7711,134898.0
2015-08-10 11:30:00,45.63,45.73,45.62,45.68,85104.0,29.7711,29.8363,29.7645,29.8037,85104.0
2015-08-10 11:40:00,45.67,45.71,45.67,45.69,102563.0,29.7972,29.8233,29.7972,29.8102,102563.0
2015-08-10 11:50:00,45.69,45.7,45.62,45.64,79748.0,29.8102,29.8167,29.7645,29.7776,79748.0
2015-08-10 12:00:00,45.64,45.67,45.61,45.66,60411.0,29.7776,29.7972,29.758,29.7906,60411.0
2015-08-10 12:10:00,45.66,45.71,45.61,45.62,113577.0,29.7906,29.8233,29.758,29.7645,113577.0
2015-08-10 12:20:00,45.63,45.65,45.59,45.62,55136.0,29.7711,29.7841,29.745,29.7645,55136.0
2015-08-10 12:30:00,45.62,45.62,45.54,45.55,48377.0,29.7645,29.7645,29.7123,29.7189,48377.0
2015-08-10 12:40:00,45.54,45.56,45.5,45.54,52516.0,29.7123,29.7254,29.6862,29.7123,52516.0
2015-08-10 12:50:00,45.53,45.57,45.49,45.52,70788.0,29.7058,29.7319,29.6797,29.6993,70788.0
2015-08-10 13:00:00,45.53,45.54,45.47,45.5,58629.0,29.7058,29.7123,29.6667,29.6862,58629.0
2015-08-10 13:10:00,45.51,45.56,45.49,45.54,47921.0,29.6928,29.7254,29.6797,29.7123,47921.0
2015-08-10 13:20:00,45.53,45.54,45.44,45.48,54345.0,29.7058,29.7123,29.6471,29.6732,54345.0
2015-08-10 13:30:00,45.48,45.5,45.41,45.42,47141.0,29.6732,29.6862,29.6275,29.6341,47141.0
2015-08-10 13:40:00,45.42,45.46,45.4,45.44,43004.0,29.6341,29.6601,29.621,29.6471,43004.0
2015-08-10 13:50:00,45.44,45.48,45.42,45.43,72036.0,29.6471,29.6732,29.6341,29.6406,72036.0
2015-08-10 14:00:00,45.43,45.44,45.38,45.43,58864.0,29.6406,29.6471,29.608,29.6406,58864.0
2015-08-10 14:10:00,45.42,45.44,45.39,45.41,67307.0,29.6341,29.6471,29.6145,29.6275,67307.0
2015-08-10 14:20:00,45.41,45.46,45.41,45.41,119475.0,29.6275,29.6601,29.6275,29.6275,119475.0
2015-08-10 14:30:00,45.41,45.48,45.41,45.47,87081.0,29.6275,29.6732,29.6275,29.6667,87081.0
2015-08-10 14:40:00,45.46,45.46,45.39,45.4,81506.0,29.6601,29.6601,29.6145,29.621,81506.0
2015-08-10 14:50:00,45.4,45.44,45.39,45.43,60798.0,29.621,29.6471,29.6145,29.6406,60798.0
2015-08-10 15:00:00,45.44,45.44,45.36,45.36,104073.0,29.6471,29.6471,29.5949,29.5949,104073.0
2015-08-10 15:10:00,45.37,45.44,45.36,45.39,94906.0,29.6014,29.6471,29.5949,29.6145,94906.0
2015-08-10 15:20:00,45.39,45.42,45.37,45.4,97134.0,29.6145,29.6341,29.6014,29.621,97134.0
2015-08-10 15:30:00,45.4,45.42,45.33,45.37,128698.0,29.621,29.6341,29.5753,29.6014,128698.0
2015-08-10 15:40:00,45.37,45.42,45.36,45.42,145341.0,29.6014,29.6341,29.5949,29.6341,145341.0
2015-08-10 15:50:00,45.42,45.46,45.4,45.46,267306.0,29.6341,29.6601,29.621,29.6601,267306.0
2015-08-11 09:30:00,45.6,46.3,45.51,45.6,396652.0,29.7515,30.2082,29.6928,29.7515,396652.0
2015-08-11 09:40:00,45.6,45.7,45.41,45.62,149742.0,29.7515,29.8167,29.6275,29.7645,149742.0
2015-08-11 09:50:00,45.62,45.8,45.6,45.62,177686.0,29.7645,29.882,29.7515,29.7645,177686.0
2015-08-11 10:00:00,45.62,45.77,45.51,45.74,165848.0,29.7645,29.8624,29.6928,29.8428,165848.0
2015-08-11 10:10:00,45.74,45.95,45.73,45.91,158254.0,29.8428,29.9798,29.8363,29.9537,158254.0
2015-08-11 10:20:00,45.91,46.05,45.86,46.04,144818.0,29.9537,30.0451,29.9211,30.0386,144818.0
2015-08-11 10:30:00,46.03,46.06,45.92,45.96,156418.0,30.032,30.0516,29.9603,29.9864,156418.0
2015-08-11 10:40:00,45.96,45.99,45.9,45.91,82465.0,29.9864,30.0059,29.9472,29.9537,82465.0
2015-08-11 10:50:00,45.9,45.95,45.79,45.84,75428.0,29.9472,29.9798,29.8755,29.9081,75428.0
2015-08-11 11:00:00,45.84,45.93,45.82,45.82,97541.0,29.9081,29.9668,29.895,29.895,97541.0
2015-08-11 11:10:00,45.83,45.84,45.78,45.84,61410.0,29.9016,29.9081,29.8689,29.9081,61410.0
2015-08-11 11:20:00,45.84,45.93,45.84,45.92,66337.0,29.9081,29.9668,29.9081,29.9603,66337.0
2015-08-11 11:30:00,45.93,45.99,45.9,45.94,84430.0,29.9668,30.0059,29.9472,29.9733,84430.0
2015-08-11 11:40:00,45.94,45.98,45.92,45.93,62845.0,29.9733,29.9994,29.9603,29.9668,62845.0
2015-08-11 11:50:00,45.93,45.96,45.89,45.92,106399.0,29.9668,29.9864,29.9407,29.9603,106399.0
2015-08-11 12:00:00,45.93,45.95,45.89,45.9,47282.0,29.9668,29.9798,29.9407,29.9472,47282.0
2015-08-11 12:10:00,45.9,45.9,45.85,45.86,38928.0,29.9472,29.9472,29.9146,29.9211,38928.0
2015-08-11 12:20:00,45.85,45.92,45.85,45.91,91813.0,29.9146,29.9603,29.9146,29.9537,91813.0
2015-08-11 12:30:00,45.92,45.92,45.82,45.85,57979.0,29.9603,29.9603,29.895,29.9146,57979.0
2015-08-11 12:40:00,45.85,45.92,45.85,45.87,85084.0,29.9146,29.9603,29.9146,29.9277,85084.0
2015-08-11 12:50:00,45.87,45.88,45.84,45.84,26704.0,29.9277,29.9342,29.9081,29.9081,26704.0
2015-08-11 13:00:00,45.84,45.87,45.81,45.83,38641.0,29.9081,29.9277,29.8885,29.9016,38641.0
2015-08-11 13:10:00,45.84,45.84,45.79,45.83,49191.0,29.9081,29.9081,29.8755,29.9016,49191.0
2015-08-11 13:20:00,45.83,45.88,45.83,45.86,63819.0,29.9016,29.9342,29.9016,29.9211,63819.0
2015-08-11 13:30:00,45.87,45.88,45.83,45.84,65778.0,29.9277,29.9342,29.9016,29.9081,65778.0
2015-08-11 13:40:00,45.85,45.85,45.8,45.83,61079.0,29.9146,29.9146,29.882,29.9016,61079.0
2015-08-11 13:50:00,45.84,45.88,45.81,45.85,87526.0,29.9081,29.9342,29.8885,29.9146,87526.0
2015-08-11 14:00:00,45.84,45.89,45.84,45.87,38647.0,29.9081,29.9407,29.9081,29.9277,38647.0
2015-08-11 14:10:00,45.87,45.91,45.85,45.87,60191.0,29.9277,29.9537,29.9146,29.9277,60191.0
2015-08-11 14:20:00,45.87,45.88,45.82,45.83,60097.0,29.9277,29.9342,29.895,29.9016,60097.0
2015-08-11 14:30:00,45.82,45.9,45.82,45.88,58434.0,29.895,29.9472,29.895,29.9342,58434.0
2015-08-11 14:40:00,45.88,45.89,45.85,45.88,41908.0,29.9342,29.9407,29.9146,29.9342,41908.0
2015-08-11 14:50:00,45.89,45.89,45.84,45.84,51803.0,29.9407,29.9407,29.9081,29.9081,51803.0
2015-08-11 15:00:00,45.85,45.91,45.85,45.87,47408.0,29.9146,29.9537,29.9146,29.9277,47408.0
2015-08-11 15:10:00,45.87,45.89,45.84,45.85,67169.0,29.9277,29.9407,29.9081,29.9146,67169.0
2015-08-11 15:20:00,45.85,45.86,45.79,45.8,79261.0,29.9146,29.9211,29.8755,29.882,79261.0
2015-08-11 15:30:00,45.81,45.87,45.81,45.84,80626.0,29.8885,29.9277,29.8885,29.9081,80626.0
2015-08-11 15:40:00,45.84,45.89,45.8,45.83,135345.0,29.9081,29.9407,29.882,29.9016,135345.0
2015-08-11 15:50:00,45.83,45.92,45.83,45.91,306309.0,29.9016,29.9603,29.9016,29.9537,306309.0
2015-08-12 09:30:00,45.75,46.25,45.75,46.19,299646.0,29.8494,30.1756,29.8494,30.1364,299646.0
2015-08-12 09:40:00,46.19,46.44,46.16,46.44,416171.0,30.1364,30.2995,30.1169,30.2995,416171.0
2015-08-12 09:50:00,46.43,46.53,46.39,46.49,379532.0,30.293,30.3583,30.2669,30.3322,379532.0
2015-08-12 10:00:00,46.48,46.7,46.46,46.67,510761.0,30.3256,30.4692,30.3126,30.4496,510761.0
2015-08-12 10:10:00,46.67,46.67,46.51,46.54,445716.0,30.4496,30.4496,30.3452,30.3648,445716.0
2015-08-12 10:20:00,46.54,46.61,46.53,46.55,302490.0,30.3648,30.4105,30.3583,30.3713,302490.0
2015-08-12 10:30:00,46.55,46.55,46.39,46.41,165759.0,30.3713,30.3713,30.2669,30.28,165759.0
2015-08-12 10:40:00,46.41,46.59,46.39,46.58,172716.0,30.28,30.3974,30.2669,30.3909,172716.0
2015-08-12 10:50:00,46.59,46.59,46.4,46.41,103170.0,30.3974,30.3974,30.2734,30.28,103170.0
2015-08-12 11:00:00,46.42,46.49,46.37,46.39,132186.0,30.2865,30.3322,30.2539,30.2669,132186.0
2015-08-12 11:10:00,46.4,46.43,46.33,46.35,109713.0,30.2734,30.293,30.2278,30.2408,109713.0
2015-08-12 11:20:00,46.35,46.35,46.24,46.27,109873.0,30.2408,30.2408,30.1691,30.1886,109873.0
2015-08-12 11:30:00,46.27,46.37,46.26,46.34,84409.0,30.1886,30.2539,30.1821,30.2343,84409.0
2015-08-12 11:40:00,46.34,46.4,46.3,46.37,191589.0,30.2343,30.2734,30.2082,30.2539,191589.0
2015-08-12 11:50:00,46.36,46.46,46.36,46.38,139015.0,30.2473,30.3126,30.2473,30.2604,139015.0
2015-08-12 12:00:00,46.38,46.4,46.28,46.29,269691.0,30.2604,30.2734,30.1952,30.2017,269691.0
2015-08-12 12:10:00,46.3,46.33,46.28,46.3,65420.0,30.2082,30.2278,30.1952,30.2082,65420.0
2015-08-12 12:20:00,46.3,46.4,46.28,46.39,83487.0,30.2082,30.2734,30.1952,30.2669,83487.0
2015-08-12 12:30:00,46.39,46.41,46.34,46.37,126629.0,30.2669,30.28,30.2343,30.2539,126629.0
2015-08-12 12:40:00,46.37,46.41,46.35,46.36,64406.0,30.2539,30.28,30.2408,30.2473,64406.0
2015-08-12 12:50:00,46.36,46.42,46.35,46.38,57251.0,30.2473,30.2865,30.2408,30.2604,57251.0
2015-08-12 13:00:00,46.38,46.42,46.36,46.39,58618.0,30.2604,30.2865,30.2473,30.2669,58618.0
2015-08-12 13:10:00,46.4,46.44,46.37,46.43,102036.0,30.2734,30.2995,30.2539,30.293,102036.0
2015-08-12 13:20:00,46.44,46.52,46.43,46.49,148562.0,30.2995,30.3517,30.293,30.3322,148562.0
2015-08-12 13:30:00,46.49,46.55,46.48,46.55,169427.0,30.3322,30.3713,30.3256,30.3713,169427.0
2015-08-12 13:40:00,46.54,46.56,46.48,46.5,111479.0,30.3648,30.3778,30.3256,30.3387,111479.0
2015-08-12 13:50:00,46.51,46.53,46.48,46.49,91276.0,30.3452,30.3583,30.3256,30.3322,91276.0
2015-08-12 14:00:00,46.5,46.54,46.49,46.52,106752.0,30.3387,30.3648,30.3322,30.3517,106752.0
2015-08-12 14:10:00,46.52,46.59,46.48,46.58,81101.0,30.3517,30.3974,30.3256,30.3909,81101.0
2015-08-12 14:20:00,46.58,46.59,46.53,46.54,85091.0,30.3909,30.3974,30.3583,30.3648,85091.0
2015-08-12 14:30:00,46.54,46.6,46.53,46.6,136109.0,30.3648,30.4039,30.3583,30.4039,136109.0
2015-08-12 14:40:00,46.6,46.67,46.6,46.6,124363.0,30.4039,30.4496,30.4039,30.4039,124363.0
2015-08-12 14:50:00,46.61,46.62,46.53,46.53,105487.0,30.4105,30.417,30.3583,30.3583,105487.0
2015-08-12 15:00:00,46.53,46.59,46.52,46.58,154405.0,30.3583,30.3974,30.3517,30.3909,154405.0
2015-08-12 15:10:00,46.58,46.58,46.52,46.54,186836.0,30.3909,30.3909,30.3517,30.3648,186836.0
2015-08-12 15:20:00,46.54,46.65,46.53,46.59,136974.0,30.3648,30.4366,30.3583,30.3974,136974.0
2015-08-12 15:30:00,46.6,46.68,46.58,46.64,239452.0,30.4039,30.4561,30.3909,30.43,239452.0
2015-08-12 15:40:00,46.64,46.65,46.55,46.6,252528.0,30.43,30.4366,30.3713,30.4039,252528.0
2015-08-12 15:50:00,46.61,46.61,46.57,46.59,349004.0,30.4105,30.4105,30.3844,30.3974,349004.0
2015-08-13 09:30:00,45.79,45.92,45.68,45.78,439573.0,30.2266,30.3124,30.154,30.22,439573.0
2015-08-13 09:40:00,45.81,45.95,45.71,45.77,276875.0,30.2398,30.3322,30.1738,30.2134,276875.0
2015-08-13 09:50:00,45.77,45.91,45.72,45.84,231951.0,30.2134,30.3058,30.1804,30.2596,231951.0
2015-08-13 10:00:00,45.85,46.0,45.85,45.91,171669.0,30.2662,30.3652,30.2662,30.3058,171669.0
2015-08-13 10:10:00,45.9,45.95,45.85,45.87,118910.0,30.2992,30.3322,30.2662,30.2794,118910.0
2015-08-13 10:20:00,45.87,45.91,45.85,45.89,92034.0,30.2794,30.3058,30.2662,30.2926,92034.0
2015-08-13 10:30:00,45.89,45.91,45.84,45.86,106149.0,30.2926,30.3058,30.2596,30.2728,106149.0
2015-08-13 10:40:00,45.85,45.9,45.76,45.89,111299.0,30.2662,30.2992,30.2068,30.2926,111299.0
2015-08-13 10:50:00,45.89,45.95,45.88,45.94,90344.0,30.2926,30.3322,30.286,30.3256,90344.0
2015-08-13 11:00:00,45.94,45.98,45.86,45.87,99967.0,30.3256,30.352,30.2728,30.2794,99967.0
2015-08-13 11:10:00,45.86,46.01,45.85,46.0,216534.0,30.2728,30.3718,30.2662,30.3652,216534.0
2015-08-13 11:20:00,46.01,46.09,46.0,46.07,97667.0,30.3718,30.4246,30.3652,30.4114,97667.0
2015-08-13 11:30:00,46.06,46.14,46.02,46.12,134972.0,30.4048,30.4576,30.3784,30.4444,134972.0
2015-08-13 11:40:00,46.12,46.21,46.09,46.14,230808.0,30.4444,30.5038,30.4246,30.4576,230808.0
2015-08-13 11:50:00,46.13,46.13,46.05,46.1,103995.0,30.451,30.451,30.3982,30.4312,103995.0
2015-08-13 12:00:00,46.1,46.16,46.1,46.13,68309.0,30.4312,30.4708,30.4312,30.451,68309.0
2015-08-13 12:10:00,46.13,46.13,46.05,46.07,110811.0,30.451,30.451,30.3982,30.4114,110811.0
2015-08-13 12:20:00,46.08,46.21,46.07,46.21,107228.0,30.418,30.5038,30.4114,30.5038,107228.0
2015-08-13 12:30:00,46.2,46.23,46.15,46.2,105130.0,30.4972,30.517,30.4642,30.4972,105130.0
2015-08-13 12:40:00,46.2,46.24,46.18,46.22,55001.0,30.4972,30.5236,30.484,30.5104,55001.0
2015-08-13 12:50:00,46.22,46.26,46.17,46.26,121733.0,30.5104,30.5368,30.4774,30.5368,121733.0
2015-08-13 13:00:00,46.26,46.26,46.19,46.25,84891.0,30.5368,30.5368,30.4906,30.5302,84891.0
2015-08-13 13:10:00,46.26,46.28,46.21,46.28,57819.0,30.5368,30.55,30.5038,30.55,57819.0
2015-08-13 13:20:00,46.27,46.32,46.26,46.27,92477.0,30.5434,30.5764,30.5368,30.5434,92477.0
2015-08-13 13:30:00,46.27,46.29,46.24,46.27,55560.0,30.5434,30.5566,30.5236,30.5434,55560.0
2015-08-13 13:40:00,46.26,46.29,46.22,46.25,56523.0,30.5368,30.5566,30.5104,30.5302,56523.0
2015-08-13 13:50:00,46.25,46.26,46.16,46.17,54125.0,30.5302,30.5368,30.4708,30.4774,54125.0
2015-08-13 14:00:00,46.18,46.24,46.17,46.21,74234.0,30.484,30.5236,30.4774,30.5038,74234.0
2015-08-13 14:10:00,46.21,46.21,46.16,46.19,85741.0,30.5038,30.5038,30.4708,30.4906,85741.0
2015-08-13 14:20:00,46.19,46.21,46.15,46.18,159063.0,30.4906,30.5038,30.4642,30.484,159063.0
2015-08-13 14:30:00,46.18,46.23,46.16,46.22,83545.0,30.484,30.517,30.4708,30.5104,83545.0
2015-08-13 14:40:00,46.22,46.29,46.21,46.29,65253.0,30.5104,30.5566,30.5038,30.5566,65253.0
2015-08-13 14:50:00,46.29,46.32,46.26,46.26,99156.0,30.5566,30.5764,30.5368,30.5368,99156.0
2015-08-13 15:00:00,46.27,46.28,46.21,46.22,71957.0,30.5434,30.55,30.5038,30.5104,71957.0
2015-08-13 15:10:00,46.23,46.23,46.17,46.19,90515.0,30.517,30.517,30.4774,30.4906,90515.0
2015-08-13 15:20:00,46.19,46.2,46.16,46.18,118629.0,30.4906,30.4972,30.4708,30.484,118629.0
2015-08-13 15:30:00,46.18,46.19,46.09,46.1,122807.0,30.484,30.4906,30.4246,30.4312,122807.0
2015-08-13 15:40:00,46.1,46.14,46.08,46.12,178575.0,30.4312,30.4576,30.418,30.4444,178575.0
2015-08-13 15:50:00,46.13,46.19,46.12,46.17,281956.0,30.451,30.4906,30.4444,30.4774,281956.0
2015-08-14 09:30:00,45.97,46.15,45.82,46.13,189819.0,30.3454,30.4642,30.2464,30.451,189819.0
2015-08-14 09:40:00,46.13,46.21,46.03,46.09,206382.0,30.451,30.5038,30.385,30.4246,206382.0
2015-08-14 09:50:00,46.08,46.25,46.06,46.23,146387.0,30.418,30.5302,30.4048,30.517,146387.0
2015-08-14 10:00:00,46.24,46.3,46.18,46.29,244063.0,30.5236,30.5632,30.484,30.5566,244063.0
2015-08-14 10:10:00,46.3,46.3,46.17,46.19,87669.0,30.5632,30.5632,30.4774,30.4906,87669.0
2015-08-14 10:20:00,46.19,46.24,46.12,46.13,80932.0,30.4906,30.5236,30.4444,30.451,80932.0
2015-08-14 10:30:00,46.14,46.26,46.13,46.24,90974.0,30.4576,30.5368,30.451,30.5236,90974.0
2015-08-14 10:40:00,46.25,46.33,46.23,46.27,81692.0,30.5302,30.583,30.517,30.5434,81692.0
2015-08-14 10:50:00,46.27,46.28,46.22,46.23,63367.0,30.5434,30.55,30.5104,30.517,63367.0
2015-08-14 11:00:00,46.23,46.23,46.18,46.2,95769.0,30.517,30.517,30.484,30.4972,95769.0
2015-08-14 11:10:00,46.19,46.26,46.16,46.2,145936.0,30.4906,30.5368,30.4708,30.4972,145936.0
2015-08-14 11:20:00,46.21,46.32,46.18,46.32,115194.0,30.5038,30.5764,30.484,30.5764,115194.0
2015-08-14 11:30:00,46.32,46.32,46.22,46.25,145492.0,30.5764,30.5764,30.5104,30.5302,145492.0
2015-08-14 11:40:00,46.25,46.32,46.25,46.3,93245.0,30.5302,30.5764,30.5302,30.5632,93245.0
2015-08-14 11:50:00,46.31,46.31,46.23,46.26,133365.0,30.5698,30.5698,30.517,30.5368,133365.0
2015-08-14 12:00:00,46.26,46.27,46.22,46.24,68571.0,30.5368,30.5434,30.5104,30.5236,68571.0
2015-08-14 12:10:00,46.24,46.27,46.21,46.22,65368.0,30.5236,30.5434,30.5038,30.5104,65368.0
2015-08-14 12:20:00,46.22,46.25,46.17,46.25,37432.0,30.5104,30.5302,30.4774,30.5302,37432.0
2015-08-14 12:30:00,46.25,46.29,46.24,46.26,34147.0,30.5302,30.5566,30.5236,30.5368,34147.0
2015-08-14 12:40:00,46.27,46.28,46.22,46.25,74175.0,30.5434,30.55,30.5104,30.5302,74175.0
2015-08-14 12:50:00,46.25,46.25,46.18,46.18,34213.0,30.5302,30.5302,30.484,30.484,34213.0
2015-08-14 13:00:00,46.19,46.2,46.18,46.19,52143.0,30.4906,30.4972,30.484,30.4906,52143.0
2015-08-14 13:10:00,46.2,46.21,46.17,46.17,57591.0,30.4972,30.5038,30.4774,30.4774,57591.0
2015-08-14 13:20:00,46.17,46.23,46.16,46.23,94138.0,30.4774,30.517,30.4708,30.517,94138.0
2015-08-14 13:30:00,46.23,46.25,46.2,46.24,47716.0,30.517,30.5302,30.4972,30.5236,47716.0
2015-08-14 13:40:00,46.24,46.26,46.22,46.23,46682.0,30.5236,30.5368,30.5104,30.517,46682.0
2015-08-14 13:50:00,46.23,46.25,46.2,46.22,60602.0,30.517,30.5302,30.4972,30.5104,60602.0
2015-08-14 14:00:00,46.22,46.26,46.2,46.26,58233.0,30.5104,30.5368,30.4972,30.5368,58233.0
2015-08-14 14:10:00,46.26,46.26,46.18,46.21,138121.0,30.5368,30.5368,30.484,30.5038,138121.0
2015-08-14 14:20:00,46.22,46.23,46.17,46.19,67930.0,30.5104,30.517,30.4774,30.4906,67930.0
2015-08-14 14:30:00,46.19,46.29,46.17,46.28,84206.0,30.4906,30.5566,30.4774,30.55,84206.0
2015-08-14 14:40:00,46.28,46.31,46.26,46.29,147889.0,30.55,30.5698,30.5368,30.5566,147889.0
2015-08-14 14:50:00,46.29,46.3,46.27,46.28,137384.0,30.5566,30.5632,30.5434,30.55,137384.0
2015-08-14 15:00:00,46.27,46.31,46.27,46.29,78751.0,30.5434,30.5698,30.5434,30.5566,78751.0
2015-08-14 15:10:00,46.29,46.3,46.26,46.29,104274.0,30.5566,30.5632,30.5368,30.5566,104274.0
2015-08-14 15:20:00,46.3,46.34,46.29,46.32,87878.0,30.5632,30.5896,30.5566,30.5764,87878.0
2015-08-14 15:30:00,46.32,46.33,46.25,46.27,92386.0,30.5764,30.583,30.5302,30.5434,92386.0
2015-08-14 15:40:00,46.27,46.33,46.27,46.31,157254.0,30.5434,30.583,30.5434,30.5698,157254.0
2015-08-14 15:50:00,46.32,46.33,46.28,46.33,305727.0,30.5764,30.583,30.55,30.583,305727.0
2015-08-17 09:30:00,46.5,46.5,46.3,46.39,195407.0,30.6952,30.6952,30.5632,30.6226,195407.0
2015-08-17 09:40:00,46.39,46.45,46.28,46.4,63016.0,30.6226,30.6622,30.55,30.6292,63016.0
2015-08-17 09:50:00,46.39,46.43,46.27,46.29,90506.0,30.6226,30.649,30.5434,30.5566,90506.0
2015-08-17 10:00:00,46.28,46.32,46.19,46.27,129786.0,30.55,30.5764,30.4906,30.5434,129786.0
2015-08-17 10:10:00,46.27,46.28,46.19,46.23,194526.0,30.5434,30.55,30.4906,30.517,194526.0
2015-08-17 10:20:00,46.22,46.26,46.17,46.23,82161.0,30.5104,30.5368,30.4774,30.517,82161.0
2015-08-17 10:30:00,46.23,46.32,46.23,46.27,310723.0,30.517,30.5764,30.517,30.5434,310723.0
2015-08-17 10:40:00,46.27,46.29,46.23,46.25,397512.0,30.5434,30.5566,30.517,30.5302,397512.0
2015-08-17 10:50:00,46.24,46.3,46.24,46.29,142851.0,30.5236,30.5632,30.5236,30.5566,142851.0
2015-08-17 11:00:00,46.3,46.4,46.27,46.37,124547.0,30.5632,30.6292,30.5434,30.6094,124547.0
2015-08-17 11:10:00,46.38,46.42,46.34,46.39,137438.0,30.616,30.6424,30.5896,30.6226,137438.0
2015-08-17 11:20:00,46.39,46.4,46.34,46.4,84778.0,30.6226,30.6292,30.5896,30.6292,84778.0
2015-08-17 11:30:00,46.4,46.48,46.39,46.46,176311.0,30.6292,30.682,30.6226,30.6688,176311.0
2015-08-17 11:40:00,46.47,46.47,46.37,46.38,101507.0,30.6754,30.6754,30.6094,30.616,101507.0
2015-08-17 11:50:00,46.38,46.45,46.38,46.43,203516.0,30.616,30.6622,30.616,30.649,203516.0
2015-08-17 12:00:00,46.43,46.45,46.4,46.42,59268.0,30.649,30.6622,30.6292,30.6424,59268.0
2015-08-17 12:10:00,46.43,46.44,46.4,46.41,145402.0,30.649,30.6556,30.6292,30.6358,145402.0
2015-08-17 12:20:00,46.42,46.44,46.4,46.43,52535.0,30.6424,30.6556,30.6292,30.649,52535.0
2015-08-17 12:30:00,46.43,46.45,46.42,46.44,55241.0,30.649,30.6622,30.6424,30.6556,55241.0
2015-08-17 12:40:00,46.44,46.45,46.43,46.45,35789.0,30.6556,30.6622,30.649,30.6622,35789.0
2015-08-17 12:50:00,46.45,46.46,46.4,46.4,63132.0,30.6622,30.6688,30.6292,30.6292,63132.0
2015-08-17 13:00:00,46.41,46.43,46.39,46.4,48721.0,30.6358,30.649,30.6226,30.6292,48721.0
2015-08-17 13:10:00,46.41,46.42,46.37,46.42,82646.0,30.6358,30.6424,30.6094,30.6424,82646.0
2015-08-17 13:20:00,46.41,46.47,46.41,46.45,104822.0,30.6358,30.6754,30.6358,30.6622,104822.0
2015-08-17 13:30:00,46.45,46.45,46.39,46.39,55940.0,30.6622,30.6622,30.6226,30.6226,55940.0
2015-08-17 13:40:00,46.4,46.4,46.35,46.36,49118.0,30.6292,30.6292,30.5962,30.6028,49118.0
2015-08-17 13:50:00,46.36,46.37,46.33,46.34,110981.0,30.6028,30.6094,30.583,30.5896,110981.0
2015-08-17 14:00:00,46.34,46.35,46.32,46.34,34026.0,30.5896,30.5962,30.5764,30.5896,34026.0
2015-08-17 14:10:00,46.35,46.36,46.31,46.32,50204.0,30.5962,30.6028,30.5698,30.5764,50204.0
2015-08-17 14:20:00,46.31,46.35,46.3,46.34,40480.0,30.5698,30.5962,30.5632,30.5896,40480.0
2015-08-17 14:30:00,46.34,46.35,46.31,46.33,49226.0,30.5896,30.5962,30.5698,30.583,49226.0
2015-08-17 14:40:00,46.32,46.4,46.32,46.4,33945.0,30.5764,30.6292,30.5764,30.6292,33945.0
2015-08-17 14:50:00,46.4,46.41,46.37,46.38,60543.0,30.6292,30.6358,30.6094,30.616,60543.0
2015-08-17 15:00:00,46.38,46.4,46.34,46.34,76189.0,30.616,30.6292,30.5896,30.5896,76189.0
2015-08-17 15:10:00,46.34,46.39,46.34,46.37,65309.0,30.5896,30.6226,30.5896,30.6094,65309.0
2015-08-17 15:20:00,46.36,46.37,46.3,46.3,87565.0,30.6028,30.6094,30.5632,30.5632,87565.0
2015-08-17 15:30:00,46.31,46.34,46.29,46.34,131696.0,30.5698,30.5896,30.5566,30.5896,131696.0
2015-08-17 15:40:00,46.34,46.34,46.29,46.31,135407.0,30.5896,30.5896,30.5566,30.5698,135407.0
2015-08-17 15:50:00,46.3,46.32,46.29,46.31,267789.0,30.5632,30.5764,30.5566,30.5698,267789.0
2015-08-18 09:30:00,46.13,46.2,45.95,46.09,165453.0,30.451,30.4972,30.3322,30.4246,165453.0
2015-08-18 09:40:00,46.1,46.14,45.97,46.0,121283.0,30.4312,30.4576,30.3454,30.3652,121283.0
2015-08-18 09:50:00,46.02,46.12,45.97,46.01,76179.0,30.3784,30.4444,30.3454,30.3718,76179.0
2015-08-18 10:00:00,46.01,46.15,46.01,46.07,83340.0,30.3718,30.4642,30.3718,30.4114,83340.0
2015-08-18 10:10:00,46.07,46.16,46.06,46.13,56241.0,30.4114,30.4708,30.4048,30.451,56241.0
2015-08-18 10:20:00,46.13,46.18,46.09,46.17,44684.0,30.451,30.484,30.4246,30.4774,44684.0
2015-08-18 10:30:00,46.18,46.21,46.12,46.18,113406.0,30.484,30.5038,30.4444,30.484,113406.0
2015-08-18 10:40:00,46.18,46.21,46.11,46.18,48132.0,30.484,30.5038,30.4378,30.484,48132.0
2015-08-18 10:50:00,46.17,46.21,46.11,46.14,74105.0,30.4774,30.5038,30.4378,30.4576,74105.0
2015-08-18 11:00:00,46.15,46.19,46.09,46.11,51929.0,30.4642,30.4906,30.4246,30.4378,51929.0
2015-08-18 11:10:00,46.11,46.12,46.06,46.12,63528.0,30.4378,30.4444,30.4048,30.4444,63528.0
2015-08-18 11:20:00,46.12,46.16,46.07,46.09,70768.0,30.4444,30.4708,30.4114,30.4246,70768.0
2015-08-18 11:30:00,46.09,46.11,46.06,46.1,53644.0,30.4246,30.4378,30.4048,30.4312,53644.0
2015-08-18 11:40:00,46.1,46.14,46.07,46.09,81130.0,30.4312,30.4576,30.4114,30.4246,81130.0
2015-08-18 11:50:00,46.09,46.11,46.07,46.08,111440.0,30.4246,30.4378,30.4114,30.418,111440.0
2015-08-18 12:00:00,46.08,46.11,46.05,46.1,48911.0,30.418,30.4378,30.3982,30.4312,48911.0
2015-08-18 12:10:00,46.11,46.11,46.05,46.06,60868.0,30.4378,30.4378,30.3982,30.4048,60868.0
2015-08-18 12:20:00,46.06,46.09,46.04,46.06,35951.0,30.4048,30.4246,30.3916,30.4048,35951.0
2015-08-18 12:30:00,46.07,46.08,46.02,46.04,66714.0,30.4114,30.418,30.3784,30.3916,66714.0
2015-08-18 12:40:00,46.04,46.04,46.0,46.01,52175.0,30.3916,30.3916,30.3652,30.3718,52175.0
2015-08-18 12:50:00,46.02,46.06,46.01,46.02,60223.0,30.3784,30.4048,30.3718,30.3784,60223.0
2015-08-18 13:00:00,46.02,46.07,46.01,46.05,111691.0,30.3784,30.4114,30.3718,30.3982,111691.0
2015-08-18 13:10:00,46.04,46.09,46.04,46.08,56936.0,30.3916,30.4246,30.3916,30.418,56936.0
2015-08-18 13:20:00,46.08,46.1,46.05,46.09,44485.0,30.418,30.4312,30.3982,30.4246,44485.0
2015-08-18 13:30:00,46.09,46.11,46.06,46.07,105201.0,30.4246,30.4378,30.4048,30.4114,105201.0
2015-08-18 13:40:00,46.08,46.09,46.04,46.08,67533.0,30.418,30.4246,30.3916,30.418,67533.0
2015-08-18 13:50:00,46.07,46.09,46.05,46.09,41562.0,30.4114,30.4246,30.3982,30.4246,41562.0
2015-08-18 14:00:00,46.09,46.1,46.02,46.05,85366.0,30.4246,30.4312,30.3784,30.3982,85366.0
2015-08-18 14:10:00,46.04,46.07,46.03,46.04,120366.0,30.3916,30.4114,30.385,30.3916,120366.0
2015-08-18 14:20:00,46.05,46.07,46.01,46.05,78654.0,30.3982,30.4114,30.3718,30.3982,78654.0
2015-08-18 14:30:00,46.05,46.06,46.0,46.04,88455.0,30.3982,30.4048,30.3652,30.3916,88455.0
2015-08-18 14:40:00,46.05,46.05,45.98,46.0,86900.0,30.3982,30.3982,30.352,30.3652,86900.0
2015-08-18 14:50:00,46.0,46.0,45.95,45.97,74976.0,30.3652,30.3652,30.3322,30.3454,74976.0
2015-08-18 15:00:00,45.98,46.0,45.97,46.0,72350.0,30.352,30.3652,30.3454,30.3652,72350.0
2015-08-18 15:10:00,46.0,46.0,45.96,46.0,97328.0,30.3652,30.3652,30.3388,30.3652,97328.0
2015-08-18 15:20:00,46.0,46.01,45.98,46.0,134880.0,30.3652,30.3718,30.352,30.3652,134880.0
2015-08-18 15:30:00,46.0,46.03,45.98,46.01,180369.0,30.3652,30.385,30.352,30.3718,180369.0
2015-08-18 15:40:00,46.02,46.05,45.99,46.05,201568.0,30.3784,30.3982,30.3586,30.3982,201568.0
2015-08-18 15:50:00,46.04,46.08,46.04,46.07,251142.0,30.3916,30.418,30.3916,30.4114,251142.0
2015-08-19 09:30:00,45.93,45.98,45.73,45.95,167211.0,30.319,30.352,30.187,30.3322,167211.0
2015-08-19 09:40:00,45.93,46.03,45.88,45.97,117041.0,30.319,30.385,30.286,30.3454,117041.0
2015-08-19 09:50:00,45.97,46.0,45.9,45.92,78720.0,30.3454,30.3652,30.2992,30.3124,78720.0
2015-08-19 10:00:00,45.93,45.98,45.9,45.9,97260.0,30.319,30.352,30.2992,30.2992,97260.0
2015-08-19 10:10:00,45.9,45.94,45.83,45.84,64484.0,30.2992,30.3256,30.253,30.2596,64484.0
2015-08-19 10:20:00,45.84,45.89,45.83,45.86,81563.0,30.2596,30.2926,30.253,30.2728,81563.0
2015-08-19 10:30:00,45.86,45.86,45.8,45.85,61366.0,30.2728,30.2728,30.2332,30.2662,61366.0
2015-08-19 10:40:00,45.85,45.87,45.72,45.8,145155.0,30.2662,30.2794,30.1804,30.2332,145155.0
2015-08-19 10:50:00,45.8,45.88,45.79,45.88,82525.0,30.2332,30.286,30.2266,30.286,82525.0
2015-08-19 11:00:00,45.88,45.91,45.84,45.87,143149.0,30.286,30.3058,30.2596,30.2794,143149.0
2015-08-19 11:10:00,45.86,45.94,45.86,45.94,96733.0,30.2728,30.3256,30.2728,30.3256,96733.0
2015-08-19 11:20:00,45.93,45.99,45.91,45.95,226758.0,30.319,30.3586,30.3058,30.3322,226758.0
2015-08-19 11:30:00,45.95,45.99,45.91,45.95,114650.0,30.3322,30.3586,30.3058,30.3322,114650.0
2015-08-19 11:40:00,45.94,46.0,45.92,45.98,117809.0,30.3256,30.3652,30.3124,30.352,117809.0
2015-08-19 11:50:00,45.98,46.01,45.96,46.01,88161.0,30.352,30.3718,30.3388,30.3718,88161.0
2015-08-19 12:00:00,46.01,46.02,45.96,45.97,61132.0,30.3718,30.3784,30.3388,30.3454,61132.0
2015-08-19 12:10:00,45.97,46.01,45.96,46.0,49520.0,30.3454,30.3718,30.3388,30.3652,49520.0
2015-08-19 12:20:00,46.0,46.05,45.99,46.05,156611.0,30.3652,30.3982,30.3586,30.3982,156611.0
2015-08-19 12:30:00,46.04,46.07,46.01,46.07,83617.0,30.3916,30.4114,30.3718,30.4114,83617.0
2015-08-19 12:40:00,46.06,46.13,46.06,46.11,53381.0,30.4048,30.451,30.4048,30.4378,53381.0
2015-08-19 12:50:00,46.11,46.14,46.09,46.12,63303.0,30.4378,30.4576,30.4246,30.4444,63303.0
2015-08-19 13:00:00,46.12,46.13,46.07,46.08,51893.0,30.4444,30.451,30.4114,30.418,51893.0
2015-08-19 13:10:00,46.07,46.11,46.07,46.08,57793.0,30.4114,30.4378,30.4114,30.418,57793.0
2015-08-19 13:20:00,46.08,46.09,46.02,46.02,85775.0,30.418,30.4246,30.3784,30.3784,85775.0
2015-08-19 13:30:00,46.03,46.05,46.0,46.01,46429.0,30.385,30.3982,30.3652,30.3718,46429.0
2015-08-19 13:40:00,46.0,46.13,46.0,46.13,124005.0,30.3652,30.451,30.3652,30.451,124005.0
2015-08-19 13:50:00,46.13,46.15,46.09,46.14,137135.0,30.451,30.4642,30.4246,30.4576,137135.0
2015-08-19 14:00:00,46.13,46.27,46.12,46.26,188623.0,30.451,30.5434,30.4444,30.5368,188623.0
2015-08-19 14:10:00,46.26,46.38,46.26,46.37,134063.0,30.5368,30.616,30.5368,30.6094,134063.0
2015-08-19 14:20:00,46.35,46.35,46.29,46.32,108197.0,30.5962,30.5962,30.5566,30.5764,108197.0
2015-08-19 14:30:00,46.32,46.32,46.25,46.3,67464.0,30.5764,30.5764,30.5302,30.5632,67464.0
2015-08-19 14:40:00,46.3,46.31,46.22,46.23,65854.0,30.5632,30.5698,30.5104,30.517,65854.0
2015-08-19 14:50:00,46.23,46.27,46.18,46.2,122702.0,30.517,30.5434,30.484,30.4972,122702.0
2015-08-19 15:00:00,46.21,46.23,46.17,46.23,87160.0,30.5038,30.517,30.4774,30.517,87160.0
2015-08-19 15:10:00,46.23,46.25,46.19,46.24,80154.0,30.517,30.5302,30.4906,30.5236,80154.0
2015-08-19 15:20:00,46.23,46.33,46.23,46.33,87369.0,30.517,30.583,30.517,30.583,87369.0
2015-08-19 15:30:00,46.32,46.37,46.24,46.27,121276.0,30.5764,30.6094,30.5236,30.5434,121276.0
2015-08-19 15:40:00,46.27,46.39,46.26,46.39,178997.0,30.5434,30.6226,30.5368,30.6226,178997.0
2015-08-19 15:50:00,46.39,46.42,46.31,46.32,260694.0,30.6226,30.6424,30.5698,30.5764,260694.0
2015-08-20 09:30:00,46.06,46.2,45.88,46.2,163342.0,30.4048,30.4972,30.286,30.4972,163342.0
2015-08-20 09:40:00,46.2,46.28,46.14,46.23,143245.0,30.4972,30.55,30.4576,30.517,143245.0
2015-08-20 09:50:00,46.23,46.36,46.22,46.35,117902.0,30.517,30.6028,30.5104,30.5962,117902.0
2015-08-20 10:00:00,46.34,46.49,46.31,46.49,289655.0,30.5896,30.6886,30.5698,30.6886,289655.0
2015-08-20 10:10:00,46.49,46.65,46.48,46.48,419466.0,30.6886,30.7943,30.682,30.682,419466.0
2015-08-20 10:20:00,46.48,46.63,46.47,46.6,165438.0,30.682,30.7811,30.6754,30.7613,165438.0
2015-08-20 10:30:00,46.61,46.73,46.59,46.72,257508.0,30.7679,30.8471,30.7547,30.8405,257508.0
2015-08-20 10:40:00,46.71,46.84,46.7,46.7,184305.0,30.8339,30.9197,30.8273,30.8273,184305.0
2015-08-20 10:50:00,46.71,46.74,46.56,46.62,77112.0,30.8339,30.8537,30.7349,30.7745,77112.0
2015-08-20 11:00:00,46.62,46.62,46.5,46.54,69073.0,30.7745,30.7745,30.6952,30.7217,69073.0
2015-08-20 11:10:00,46.55,46.66,46.54,46.62,87396.0,30.7283,30.8009,30.7217,30.7745,87396.0
2015-08-20 11:20:00,46.62,46.66,46.57,46.62,80024.0,30.7745,30.8009,30.7415,30.7745,80024.0
2015-08-20 11:30:00,46.62,46.67,46.56,46.67,90822.0,30.7745,30.8075,30.7349,30.8075,90822.0
2015-08-20 11:40:00,46.67,46.71,46.65,46.68,76286.0,30.8075,30.8339,30.7943,30.8141,76286.0
2015-08-20 11:50:00,46.67,46.74,46.66,46.73,196784.0,30.8075,30.8537,30.8009,30.8471,196784.0
2015-08-20 12:00:00,46.73,46.79,46.73,46.77,100847.0,30.8471,30.8867,30.8471,30.8735,100847.0
2015-08-20 12:10:00,46.77,46.8,46.65,46.69,157103.0,30.8735,30.8933,30.7943,30.8207,157103.0
2015-08-20 12:20:00,46.69,46.72,46.63,46.66,85196.0,30.8207,30.8405,30.7811,30.8009,85196.0
2015-08-20 12:30:00,46.66,46.77,46.66,46.71,76611.0,30.8009,30.8735,30.8009,30.8339,76611.0
2015-08-20 12:40:00,46.72,46.73,46.67,46.69,61973.0,30.8405,30.8471,30.8075,30.8207,61973.0
2015-08-20 12:50:00,46.68,46.71,46.59,46.68,95074.0,30.8141,30.8339,30.7547,30.8141,95074.0
2015-08-20 13:00:00,46.67,46.7,46.65,46.68,66208.0,30.8075,30.8273,30.7943,30.8141,66208.0
2015-08-20 13:10:00,46.68,46.71,46.64,46.7,49253.0,30.8141,30.8339,30.7877,30.8273,49253.0
2015-08-20 13:20:00,46.7,46.74,46.69,46.69,60552.0,30.8273,30.8537,30.8207,30.8207,60552.0
2015-08-20 13:30:00,46.69,46.71,46.63,46.65,53599.0,30.8207,30.8339,30.7811,30.7943,53599.0
2015-08-20 13:40:00,46.64,46.72,46.61,46.71,67839.0,30.7877,30.8405,30.7679,30.8339,67839.0
2015-08-20 13:50:00,46.72,46.74,46.68,46.7,133992.0,30.8405,30.8537,30.8141,30.8273,133992.0
2015-08-20 14:00:00,46.71,46.72,46.64,46.69,179740.0,30.8339,30.8405,30.7877,30.8207,179740.0
2015-08-20 14:10:00,46.69,46.7,46.54,46.58,95841.0,30.8207,30.8273,30.7217,30.7481,95841.0
2015-08-20 14:20:00,46.57,46.63,46.56,46.57,65025.0,30.7415,30.7811,30.7349,30.7415,65025.0
2015-08-20 14:30:00,46.57,46.58,46.51,46.54,57436.0,30.7415,30.7481,30.7019,30.7217,57436.0
2015-08-20 14:40:00,46.54,46.56,46.49,46.52,102743.0,30.7217,30.7349,30.6886,30.7085,102743.0
2015-08-20 14:50:00,46.52,46.54,46.49,46.52,92700.0,30.7085,30.7217,30.6886,30.7085,92700.0
2015-08-20 15:00:00,46.52,46.56,46.49,46.55,81650.0,30.7085,30.7349,30.6886,30.7283,81650.0
2015-08-20 15:10:00,46.55,46.56,46.5,46.54,141504.0,30.7283,30.7349,30.6952,30.7217,141504.0
2015-08-20 15:20:00,46.53,46.55,46.5,46.55,90709.0,30.7151,30.7283,30.6952,30.7283,90709.0
2015-08-20 15:30:00,46.55,46.62,46.53,46.54,159584.0,30.7283,30.7745,30.7151,30.7217,159584.0
2015-08-20 15:40:00,46.53,46.54,46.41,46.42,209747.0,30.7151,30.7217,30.6358,30.6424,209747.0
2015-08-20 15:50:00,46.43,46.45,46.32,46.36,392501.0,30.649,30.6622,30.5764,30.6028,392501.0
2015-08-21 09:30:00,46.08,46.4,46.08,46.37,427416.0,30.418,30.6292,30.418,30.6094,427416.0
2015-08-21 09:40:00,46.35,46.43,46.12,46.15,127958.0,30.5962,30.649,30.4444,30.4642,127958.0
2015-08-21 09:50:00,46.14,46.15,45.94,45.97,155150.0,30.4576,30.4642,30.3256,30.3454,155150.0
2015-08-21 10:00:00,45.98,46.01,45.91,45.91,152086.0,30.352,30.3718,30.3058,30.3058,152086.0
2015-08-21 10:10:00,45.91,45.93,45.85,45.91,101382.0,30.3058,30.319,30.2662,30.3058,101382.0
2015-08-21 10:20:00,45.91,46.02,45.91,46.02,122267.0,30.3058,30.3784,30.3058,30.3784,122267.0
2015-08-21 10:30:00,46.03,46.06,45.97,45.99,158115.0,30.385,30.4048,30.3454,30.3586,158115.0
2015-08-21 10:40:00,45.98,46.03,45.96,45.96,135845.0,30.352,30.385,30.3388,30.3388,135845.0
2015-08-21 10:50:00,45.96,46.02,45.93,45.99,130502.0,30.3388,30.3784,30.319,30.3586,130502.0
2015-08-21 11:00:00,45.99,46.08,45.99,46.08,73199.0,30.3586,30.418,30.3586,30.418,73199.0
2015-08-21 11:10:00,46.08,46.08,45.95,45.96,119286.0,30.418,30.418,30.3322,30.3388,119286.0
2015-08-21 11:20:00,45.96,45.96,45.89,45.93,90619.0,30.3388,30.3388,30.2926,30.319,90619.0
2015-08-21 11:30:00,45.93,45.94,45.84,45.87,100161.0,30.319,30.3256,30.2596,30.2794,100161.0
2015-08-21 11:40:00,45.86,46.03,45.85,46.03,89310.0,30.2728,30.385,30.2662,30.385,89310.0
2015-08-21 11:50:00,46.02,46.17,46.02,46.16,79446.0,30.3784,30.4774,30.3784,30.4708,79446.0
2015-08-21 12:00:00,46.16,46.19,46.09,46.11,128966.0,30.4708,30.4906,30.4246,30.4378,128966.0
2015-08-21 12:10:00,46.11,46.2,46.11,46.19,140591.0,30.4378,30.4972,30.4378,30.4906,140591.0
2015-08-21 12:20:00,46.18,46.2,46.1,46.12,58444.0,30.484,30.4972,30.4312,30.4444,58444.0
2015-08-21 12:30:00,46.12,46.16,46.06,46.07,53860.0,30.4444,30.4708,30.4048,30.4114,53860.0
2015-08-21 12:40:00,46.07,46.08,46.02,46.05,78595.0,30.4114,30.418,30.3784,30.3982,78595.0
2015-08-21 12:50:00,46.05,46.08,46.01,46.05,74756.0,30.3982,30.418,30.3718,30.3982,74756.0
2015-08-21 13:00:00,46.05,46.08,46.01,46.03,64859.0,30.3982,30.418,30.3718,30.385,64859.0
2015-08-21 13:10:00,46.03,46.1,46.02,46.1,62662.0,30.385,30.4312,30.3784,30.4312,62662.0
2015-08-21 13:20:00,46.09,46.19,46.09,46.18,64722.0,30.4246,30.4906,30.4246,30.484,64722.0
2015-08-21 13:30:00,46.18,46.28,46.15,46.26,88113.0,30.484,30.55,30.4642,30.5368,88113.0
2015-08-21 13:40:00,46.26,46.32,46.22,46.31,81325.0,30.5368,30.5764,30.5104,30.5698,81325.0
2015-08-21 13:50:00,46.31,46.38,46.28,46.35,130197.0,30.5698,30.616,30.55,30.5962,130197.0
2015-08-21 14:00:00,46.35,46.36,46.28,46.34,246577.0,30.5962,30.6028,30.55,30.5896,246577.0
2015-08-21 14:10:00,46.33,46.35,46.28,46.31,161200.0,30.583,30.5962,30.55,30.5698,161200.0
2015-08-21 14:20:00,46.3,46.31,46.24,46.3,169361.0,30.5632,30.5698,30.5236,30.5632,169361.0
2015-08-21 14:30:00,46.29,46.35,46.27,46.29,121326.0,30.5566,30.5962,30.5434,30.5566,121326.0
2015-08-21 14:40:00,46.28,46.29,46.18,46.2,172945.0,30.55,30.5566,30.484,30.4972,172945.0
2015-08-21 14:50:00,46.19,46.21,46.16,46.16,85852.0,30.4906,30.5038,30.4708,30.4708,85852.0
2015-08-21 15:00:00,46.16,46.17,46.09,46.11,140054.0,30.4708,30.4774,30.4246,30.4378,140054.0
2015-08-21 15:10:00,46.1,46.12,45.95,46.01,216099.0,30.4312,30.4444,30.3322,30.3718,216099.0
2015-08-21 15:20:00,46.01,46.02,45.97,46.0,144929.0,30.3718,30.3784,30.3454,30.3652,144929.0
2015-08-21 15:30:00,45.99,46.0,45.85,45.87,280721.0,30.3586,30.3652,30.2662,30.2794,280721.0
2015-08-21 15:40:00,45.87,45.89,45.84,45.87,256949.0,30.2794,30.2926,30.2596,30.2794,256949.0
2015-08-21 15:50:00,45.87,45.94,45.76,45.82,674352.0,30.2794,30.3256,30.2068,30.2464,674352.0
2015-08-24 09:30:00,44.03,45.47,43.5,43.94,702153.0,29.0648,30.0153,28.7149,29.0054,702153.0
2015-08-24 09:40:00,43.86,44.5,43.64,44.3,568337.0,28.9526,29.375,28.8073,29.243,568337.0
2015-08-24 09:50:00,44.33,44.65,44.17,44.5,411346.0,29.2628,29.474,29.1572,29.375,411346.0
2015-08-24 10:00:00,44.45,44.84,44.3,44.31,474381.0,29.342,29.5995,29.243,29.2496,474381.0
2015-08-24 10:10:00,44.31,44.52,44.23,44.49,626589.0,29.2496,29.3882,29.1968,29.3684,626589.0
2015-08-24 10:20:00,44.47,44.59,44.2,44.21,527532.0,29.3552,29.4344,29.177,29.1836,527532.0
2015-08-24 10:30:00,44.21,44.75,44.06,44.69,651869.0,29.1836,29.5401,29.0846,29.5004,651869.0
2015-08-24 10:40:00,44.68,44.83,44.4,44.61,557625.0,29.4938,29.5929,29.309,29.4476,557625.0
2015-08-24 10:50:00,44.61,44.66,44.48,44.6,271241.0,29.4476,29.4806,29.3618,29.441,271241.0
2015-08-24 11:00:00,44.61,44.65,44.35,44.42,284074.0,29.4476,29.474,29.276,29.3222,284074.0
2015-08-24 11:10:00,44.43,44.45,44.04,44.09,619190.0,29.3288,29.342,29.0714,29.1044,619190.0
2015-08-24 11:20:00,44.08,44.26,44.01,44.24,351700.0,29.0978,29.2166,29.0516,29.2034,351700.0
2015-08-24 11:30:00,44.24,44.42,44.24,44.4,264989.0,29.2034,29.3222,29.2034,29.309,264989.0
2015-08-24 11:40:00,44.4,44.5,44.33,44.5,257292.0,29.309,29.375,29.2628,29.375,257292.0
2015-08-24 11:50:00,44.5,44.69,44.47,44.61,318310.0,29.375,29.5004,29.3552,29.4476,318310.0
2015-08-24 12:00:00,44.61,44.62,44.34,44.5,266237.0,29.4476,29.4542,29.2694,29.375,266237.0
2015-08-24 12:10:00,44.51,44.58,44.35,44.58,290708.0,29.3816,29.4278,29.276,29.4278,290708.0
2015-08-24 12:20:00,44.6,44.67,44.49,44.55,201174.0,29.441,29.4872,29.3684,29.408,201174.0
2015-08-24 12:30:00,44.55,44.63,44.47,44.6,135759.0,29.408,29.4608,29.3552,29.441,135759.0
2015-08-24 12:40:00,44.59,44.62,44.52,44.53,170457.0,29.4344,29.4542,29.3882,29.3948,170457.0
2015-08-24 12:50:00,44.53,44.65,44.49,44.5,230659.0,29.3948,29.474,29.3684,29.375,230659.0
2015-08-24 13:00:00,44.5,44.6,44.49,44.59,214776.0,29.375,29.441,29.3684,29.4344,214776.0
2015-08-24 13:10:00,44.6,44.63,44.43,44.48,177613.0,29.441,29.4608,29.3288,29.3618,177613.0
2015-08-24 13:20:00,44.49,44.49,44.31,44.39,151560.0,29.3684,29.3684,29.2496,29.3024,151560.0
2015-08-24 13:30:00,44.38,44.38,44.23,44.23,292457.0,29.2958,29.2958,29.1968,29.1968,292457.0
2015-08-24 13:40:00,44.24,44.3,44.18,44.29,151694.0,29.2034,29.243,29.1638,29.2364,151694.0
2015-08-24 13:50:00,44.3,44.32,44.16,44.17,332032.0,29.243,29.2562,29.1506,29.1572,332032.0
2015-08-24 14:00:00,44.18,44.21,44.14,44.2,254498.0,29.1638,29.1836,29.1374,29.177,254498.0
2015-08-24 14:10:00,44.2,44.23,44.08,44.2,395844.0,29.177,29.1968,29.0978,29.177,395844.0
2015-08-24 14:20:00,44.19,44.25,44.11,44.22,193364.0,29.1704,29.21,29.1176,29.1902,193364.0
2015-08-24 14:30:00,44.22,44.37,44.21,44.26,154266.0,29.1902,29.2892,29.1836,29.2166,154266.0
2015-08-24 14:40:00,44.25,44.25,44.0,44.07,194203.0,29.21,29.21,29.045,29.0912,194203.0
2015-08-24 14:50:00,44.07,44.08,43.63,43.68,298039.0,29.0912,29.0978,28.8007,28.8337,298039.0
2015-08-24 15:00:00,43.67,43.92,43.52,43.9,309303.0,28.8271,28.9922,28.7281,28.979,309303.0
2015-08-24 15:10:00,43.89,43.91,43.58,43.61,354437.0,28.9724,28.9856,28.7677,28.7875,354437.0
2015-08-24 15:20:00,43.6,43.64,43.37,43.48,543526.0,28.7809,28.8073,28.6291,28.7017,543526.0
2015-08-24 15:30:00,43.48,43.83,43.4,43.82,666421.0,28.7017,28.9327,28.6489,28.9261,666421.0
2015-08-24 15:40:00,43.82,44.17,43.63,43.89,593745.0,28.9261,29.1572,28.8007,28.9724,593745.0
2015-08-24 15:50:00,43.89,44.11,43.57,43.59,999897.0,28.9724,29.1176,28.7611,28.7743,999897.0
2015-08-25 09:30:00,44.3,44.38,43.49,44.18,532048.0,29.243,29.2958,28.7083,29.1638,532048.0
2015-08-25 09:40:00,44.15,44.45,44.11,44.34,252837.0,29.144,29.342,29.1176,29.2694,252837.0
2015-08-25 09:50:00,44.34,44.4,44.2,44.21,264642.0,29.2694,29.309,29.177,29.1836,264642.0
2015-08-25 10:00:00,44.22,44.27,44.07,44.15,233786.0,29.1902,29.2232,29.0912,29.144,233786.0
2015-08-25 10:10:00,44.15,44.22,43.97,43.98,224115.0,29.144,29.1902,29.0252,29.0318,224115.0
2015-08-25 10:20:00,43.97,43.98,43.87,43.92,191306.0,29.0252,29.0318,28.9592,28.9922,191306.0
2015-08-25 10:30:00,43.92,43.93,43.78,43.84,169786.0,28.9922,28.9988,28.8997,28.9393,169786.0
2015-08-25 10:40:00,43.85,43.94,43.82,43.86,122095.0,28.946,29.0054,28.9261,28.9526,122095.0
2015-08-25 10:50:00,43.86,43.86,43.79,43.81,101894.0,28.9526,28.9526,28.9063,28.9195,101894.0
2015-08-25 11:00:00,43.81,43.85,43.75,43.77,125989.0,28.9195,28.946,28.8799,28.8931,125989.0
2015-08-25 11:10:00,43.77,43.95,43.76,43.93,99321.0,28.8931,29.012,28.8865,28.9988,99321.0
2015-08-25 11:20:00,43.93,43.98,43.54,43.59,245713.0,28.9988,29.0318,28.7413,28.7743,245713.0
2015-08-25 11:30:00,43.59,43.68,43.54,43.55,265321.0,28.7743,28.8337,28.7413,28.7479,265321.0
2015-08-25 11:40:00,43.56,43.58,43.38,43.42,234159.0,28.7545,28.7677,28.6357,28.6621,234159.0
2015-08-25 11:50:00,43.42,43.61,43.41,43.56,162063.0,28.6621,28.7875,28.6555,28.7545,162063.0
2015-08-25 12:00:00,43.55,43.6,43.4,43.41,155886.0,28.7479,28.7809,28.6489,28.6555,155886.0
2015-08-25 12:10:00,43.4,43.49,43.35,43.36,150027.0,28.6489,28.7083,28.6159,28.6225,150027.0
2015-08-25 12:20:00,43.35,43.42,43.29,43.33,222171.0,28.6159,28.6621,28.5763,28.6027,222171.0
2015-08-25 12:30:00,43.32,43.41,43.31,43.37,150485.0,28.5961,28.6555,28.5895,28.6291,150485.0
2015-08-25 12:40:00,43.36,43.4,43.35,43.36,144972.0,28.6225,28.6489,28.6159,28.6225,144972.0
2015-08-25 12:50:00,43.36,43.41,43.32,43.34,146583.0,28.6225,28.6555,28.5961,28.6093,146583.0
2015-08-25 13:00:00,43.33,43.42,43.32,43.4,88892.0,28.6027,28.6621,28.5961,28.6489,88892.0
2015-08-25 13:10:00,43.39,43.43,43.38,43.4,107658.0,28.6423,28.6687,28.6357,28.6489,107658.0
2015-08-25 13:20:00,43.4,43.49,43.32,43.34,218122.0,28.6489,28.7083,28.5961,28.6093,218122.0
2015-08-25 13:30:00,43.34,43.43,43.33,43.42,137767.0,28.6093,28.6687,28.6027,28.6621,137767.0
2015-08-25 13:40:00,43.42,43.43,43.36,43.41,108065.0,28.6621,28.6687,28.6225,28.6555,108065.0
2015-08-25 13:50:00,43.41,43.47,43.39,43.4,110475.0,28.6555,28.6951,28.6423,28.6489,110475.0
2015-08-25 14:00:00,43.39,43.43,43.35,43.41,109550.0,28.6423,28.6687,28.6159,28.6555,109550.0
2015-08-25 14:10:00,43.41,43.45,43.36,43.44,101168.0,28.6555,28.6819,28.6225,28.6753,101168.0
2015-08-25 14:20:00,43.44,43.47,43.4,43.42,119322.0,28.6753,28.6951,28.6489,28.6621,119322.0
2015-08-25 14:30:00,43.41,43.43,43.33,43.38,121954.0,28.6555,28.6687,28.6027,28.6357,121954.0
2015-08-25 14:40:00,43.38,43.55,43.36,43.55,114333.0,28.6357,28.7479,28.6225,28.7479,114333.0
2015-08-25 14:50:00,43.55,43.68,43.55,43.65,124103.0,28.7479,28.8337,28.7479,28.8139,124103.0
2015-08-25 15:00:00,43.64,43.72,43.57,43.57,150895.0,28.8073,28.8601,28.7611,28.7611,150895.0
2015-08-25 15:10:00,43.57,43.59,43.35,43.37,204336.0,28.7611,28.7743,28.6159,28.6291,204336.0
2015-08-25 15:20:00,43.36,43.4,43.13,43.18,367877.0,28.6225,28.6489,28.4707,28.5037,367877.0
2015-08-25 15:30:00,43.17,43.24,42.9,42.91,553652.0,28.4971,28.5433,28.3188,28.3254,553652.0
2015-08-25 15:40:00,42.9,43.06,42.59,42.65,553176.0,28.3188,28.4245,28.1142,28.1538,553176.0
2015-08-25 15:50:00,42.65,42.9,42.49,42.5,960281.0,28.1538,28.3188,28.0482,28.0548,960281.0
2015-08-26 09:30:00,43.17,43.27,42.97,43.06,545305.0,28.4971,28.5631,28.3651,28.4245,545305.0
2015-08-26 09:40:00,43.05,43.21,42.95,43.08,271597.0,28.4179,28.5235,28.3518,28.4377,271597.0
2015-08-26 09:50:00,43.07,43.17,42.98,43.05,287872.0,28.4311,28.4971,28.3717,28.4179,287872.0
2015-08-26 10:00:00,43.06,43.21,42.95,43.16,316125.0,28.4245,28.5235,28.3518,28.4905,316125.0
2015-08-26 10:10:00,43.16,43.16,42.9,42.92,409848.0,28.4905,28.4905,28.3188,28.332,409848.0
2015-08-26 10:20:00,42.92,43.01,42.83,43.0,181391.0,28.332,28.3915,28.2726,28.3849,181391.0
2015-08-26 10:30:00,43.0,43.14,42.99,43.11,379697.0,28.3849,28.4773,28.3783,28.4575,379697.0
2015-08-26 10:40:00,43.11,43.16,43.05,43.13,391111.0,28.4575,28.4905,28.4179,28.4707,391111.0
2015-08-26 10:50:00,43.13,43.35,43.12,43.25,358151.0,28.4707,28.6159,28.4641,28.5499,358151.0
2015-08-26 11:00:00,43.24,43.35,43.2,43.27,394255.0,28.5433,28.6159,28.5169,28.5631,394255.0
2015-08-26 11:10:00,43.27,43.29,43.14,43.27,144686.0,28.5631,28.5763,28.4773,28.5631,144686.0
2015-08-26 11:20:00,43.26,43.26,43.05,43.1,127017.0,28.5565,28.5565,28.4179,28.4509,127017.0
2015-08-26 11:30:00,43.09,43.14,42.94,42.96,231497.0,28.4443,28.4773,28.3452,28.3584,231497.0
2015-08-26 11:40:00,42.95,43.1,42.95,43.08,266127.0,28.3518,28.4509,28.3518,28.4377,266127.0
2015-08-26 11:50:00,43.08,43.16,43.08,43.09,266995.0,28.4377,28.4905,28.4377,28.4443,266995.0
2015-08-26 12:00:00,43.09,43.16,43.07,43.1,199315.0,28.4443,28.4905,28.4311,28.4509,199315.0
2015-08-26 12:10:00,43.1,43.13,43.03,43.11,179036.0,28.4509,28.4707,28.4047,28.4575,179036.0
2015-08-26 12:20:00,43.11,43.12,42.99,43.03,129661.0,28.4575,28.4641,28.3783,28.4047,129661.0
2015-08-26 12:30:00,43.03,43.04,42.91,42.96,153370.0,28.4047,28.4113,28.3254,28.3584,153370.0
2015-08-26 12:40:00,42.96,43.09,42.93,43.08,133755.0,28.3584,28.4443,28.3386,28.4377,133755.0
2015-08-26 12:50:00,43.08,43.2,43.06,43.2,96396.0,28.4377,28.5169,28.4245,28.5169,96396.0
2015-08-26 13:00:00,43.2,43.24,43.05,43.08,121601.0,28.5169,28.5433,28.4179,28.4377,121601.0
2015-08-26 13:10:00,43.09,43.16,43.07,43.09,86412.0,28.4443,28.4905,28.4311,28.4443,86412.0
2015-08-26 13:20:00,43.1,43.21,43.09,43.18,90934.0,28.4509,28.5235,28.4443,28.5037,90934.0
2015-08-26 13:30:00,43.17,43.21,43.07,43.2,105569.0,28.4971,28.5235,28.4311,28.5169,105569.0
2015-08-26 13:40:00,43.2,43.22,43.1,43.12,139072.0,28.5169,28.5301,28.4509,28.4641,139072.0
2015-08-26 13:50:00,43.12,43.23,43.11,43.22,109361.0,28.4641,28.5367,28.4575,28.5301,109361.0
2015-08-26 14:00:00,43.22,43.22,43.04,43.05,98494.0,28.5301,28.5301,28.4113,28.4179,98494.0
2015-08-26 14:10:00,43.05,43.07,42.89,42.91,153248.0,28.4179,28.4311,28.3122,28.3254,153248.0
2015-08-26 14:20:00,42.92,42.97,42.88,42.96,112172.0,28.332,28.3651,28.3056,28.3584,112172.0
2015-08-26 14:30:00,42.96,43.06,42.94,43.05,123846.0,28.3584,28.4245,28.3452,28.4179,123846.0
2015-08-26 14:40:00,43.06,43.22,43.06,43.09,148148.0,28.4245,28.5301,28.4245,28.4443,148148.0
2015-08-26 14:50:00,43.11,43.18,42.99,43.12,207366.0,28.4575,28.5037,28.3783,28.4641,207366.0
2015-08-26 15:00:00,43.12,43.23,43.05,43.22,230423.0,28.4641,28.5367,28.4179,28.5301,230423.0
2015-08-26 15:10:00,43.22,43.43,43.22,43.41,266540.0,28.5301,28.6687,28.5301,28.6555,266540.0
2015-08-26 15:20:00,43.42,43.46,43.31,43.36,318514.0,28.6621,28.6885,28.5895,28.6225,318514.0
2015-08-26 15:30:00,43.36,43.48,43.35,43.41,296147.0,28.6225,28.7017,28.6159,28.6555,296147.0
2015-08-26 15:40:00,43.41,43.69,43.39,43.59,413225.0,28.6555,28.8403,28.6423,28.7743,413225.0
2015-08-26 15:50:00,43.58,43.69,43.5,43.6,579621.0,28.7677,28.8403,28.7149,28.7809,579621.0
2015-08-27 09:30:00,43.98,43.98,43.78,43.85,249048.0,29.0318,29.0318,28.8997,28.946,249048.0
2015-08-27 09:40:00,43.86,43.9,43.77,43.84,153426.0,28.9526,28.979,28.8931,28.9393,153426.0
2015-08-27 09:50:00,43.83,43.84,43.69,43.71,159501.0,28.9327,28.9393,28.8403,28.8535,159501.0
2015-08-27 10:00:00,43.71,43.83,43.67,43.71,140017.0,28.8535,28.9327,28.8271,28.8535,140017.0
2015-08-27 10:10:00,43.73,43.8,43.71,43.77,107244.0,28.8667,28.9129,28.8535,28.8931,107244.0
2015-08-27 10:20:00,43.77,43.84,43.76,43.82,88141.0,28.8931,28.9393,28.8865,28.9261,88141.0
2015-08-27 10:30:00,43.81,43.84,43.72,43.77,109482.0,28.9195,28.9393,28.8601,28.8931,109482.0
2015-08-27 10:40:00,43.77,43.93,43.72,43.9,153707.0,28.8931,28.9988,28.8601,28.979,153707.0
2015-08-27 10:50:00,43.9,43.93,43.7,43.71,303874.0,28.979,28.9988,28.8469,28.8535,303874.0
2015-08-27 11:00:00,43.71,43.75,43.65,43.69,166201.0,28.8535,28.8799,28.8139,28.8403,166201.0
2015-08-27 11:10:00,43.69,43.79,43.64,43.78,161155.0,28.8403,28.9063,28.8073,28.8997,161155.0
2015-08-27 11:20:00,43.79,43.93,43.78,43.93,118420.0,28.9063,28.9988,28.8997,28.9988,118420.0
2015-08-27 11:30:00,43.93,43.97,43.9,43.94,154848.0,28.9988,29.0252,28.979,29.0054,154848.0
2015-08-27 11:40:00,43.94,44.02,43.92,44.01,114958.0,29.0054,29.0582,28.9922,29.0516,114958.0
2015-08-27 11:50:00,44.01,44.07,44.0,44.02,127550.0,29.0516,29.0912,29.045,29.0582,127550.0
2015-08-27 12:00:00,44.02,44.03,43.93,43.98,137081.0,29.0582,29.0648,28.9988,29.0318,137081.0
2015-08-27 12:10:00,43.98,43.98,43.91,43.92,79228.0,29.0318,29.0318,28.9856,28.9922,79228.0
2015-08-27 12:20:00,43.92,43.99,43.92,43.93,80077.0,28.9922,29.0384,28.9922,28.9988,80077.0
2015-08-27 12:30:00,43.92,44.04,43.91,43.98,172064.0,28.9922,29.0714,28.9856,29.0318,172064.0
2015-08-27 12:40:00,43.97,43.99,43.95,43.97,97334.0,29.0252,29.0384,29.012,29.0252,97334.0
2015-08-27 12:50:00,43.97,44.03,43.97,44.02,116996.0,29.0252,29.0648,29.0252,29.0582,116996.0
2015-08-27 13:00:00,44.02,44.05,43.97,43.99,104609.0,29.0582,29.078,29.0252,29.0384,104609.0
2015-08-27 13:10:00,44.0,44.03,43.99,44.01,155160.0,29.045,29.0648,29.0384,29.0516,155160.0
2015-08-27 13:20:00,44.0,44.03,43.96,44.01,137235.0,29.045,29.0648,29.0186,29.0516,137235.0
2015-08-27 13:30:00,44.01,44.03,43.94,43.96,113961.0,29.0516,29.0648,29.0054,29.0186,113961.0
2015-08-27 13:40:00,43.95,44.01,43.94,43.98,103713.0,29.012,29.0516,29.0054,29.0318,103713.0
2015-08-27 13:50:00,43.98,44.11,43.98,44.1,71015.0,29.0318,29.1176,29.0318,29.111,71015.0
2015-08-27 14:00:00,44.1,44.11,44.04,44.05,79458.0,29.111,29.1176,29.0714,29.078,79458.0
2015-08-27 14:10:00,44.06,44.1,44.02,44.03,112270.0,29.0846,29.111,29.0582,29.0648,112270.0
2015-08-27 14:20:00,44.03,44.05,43.9,43.92,185271.0,29.0648,29.078,28.979,28.9922,185271.0
2015-08-27 14:30:00,43.92,43.97,43.87,43.93,164627.0,28.9922,29.0252,28.9592,28.9988,164627.0
2015-08-27 14:40:00,43.92,43.93,43.72,43.74,186495.0,28.9922,28.9988,28.8601,28.8733,186495.0
2015-08-27 14:50:00,43.74,43.75,43.52,43.54,220920.0,28.8733,28.8799,28.7281,28.7413,220920.0
2015-08-27 15:00:00,43.54,43.63,43.4,43.53,278207.0,28.7413,28.8007,28.6489,28.7347,278207.0
2015-08-27 15:10:00,43.53,43.56,43.45,43.55,186010.0,28.7347,28.7545,28.6819,28.7479,186010.0
2015-08-27 15:20:00,43.55,43.66,43.46,43.64,200155.0,28.7479,28.8205,28.6885,28.8073,200155.0
2015-08-27 15:30:00,43.64,43.71,43.53,43.57,628936.0,28.8073,28.8535,28.7347,28.7611,628936.0
2015-08-27 15:40:00,43.56,43.9,43.55,43.9,677350.0,28.7545,28.979,28.7479,28.979,677350.0
2015-08-27 15:50:00,43.9,43.97,43.79,43.9,1313213.0,28.979,29.0252,28.9063,28.979,1313213.0
2015-08-28 09:30:00,43.92,44.0,43.75,43.8,117623.0,28.9922,29.045,28.8799,28.9129,117623.0
2015-08-28 09:40:00,43.81,43.97,43.77,43.96,119007.0,28.9195,29.0252,28.8931,29.0186,119007.0
2015-08-28 09:50:00,43.97,43.97,43.89,43.94,60723.0,29.0252,29.0252,28.9724,29.0054,60723.0
2015-08-28 10:00:00,43.93,43.95,43.8,43.93,111979.0,28.9988,29.012,28.9129,28.9988,111979.0
2015-08-28 10:10:00,43.94,43.96,43.77,43.77,114309.0,29.0054,29.0186,28.8931,28.8931,114309.0
2015-08-28 10:20:00,43.77,43.78,43.61,43.62,137010.0,28.8931,28.8997,28.7875,28.7941,137010.0
2015-08-28 10:30:00,43.63,43.66,43.55,43.59,111554.0,28.8007,28.8205,28.7479,28.7743,111554.0
2015-08-28 10:40:00,43.59,43.61,43.55,43.56,78064.0,28.7743,28.7875,28.7479,28.7545,78064.0
2015-08-28 10:50:00,43.56,43.56,43.41,43.42,95479.0,28.7545,28.7545,28.6555,28.6621,95479.0
2015-08-28 11:00:00,43.42,43.57,43.41,43.52,95226.0,28.6621,28.7611,28.6555,28.7281,95226.0
2015-08-28 11:10:00,43.52,43.61,43.51,43.58,62305.0,28.7281,28.7875,28.7215,28.7677,62305.0
2015-08-28 11:20:00,43.58,43.71,43.55,43.71,77224.0,28.7677,28.8535,28.7479,28.8535,77224.0
2015-08-28 11:30:00,43.71,43.74,43.56,43.57,146616.0,28.8535,28.8733,28.7545,28.7611,146616.0
2015-08-28 11:40:00,43.58,43.58,43.4,43.43,98252.0,28.7677,28.7677,28.6489,28.6687,98252.0
2015-08-28 11:50:00,43.43,43.45,43.28,43.29,147091.0,28.6687,28.6819,28.5697,28.5763,147091.0
2015-08-28 12:00:00,43.29,43.31,43.22,43.24,111598.0,28.5763,28.5895,28.5301,28.5433,111598.0
2015-08-28 12:10:00,43.24,43.24,43.16,43.2,110537.0,28.5433,28.5433,28.4905,28.5169,110537.0
2015-08-28 12:20:00,43.2,43.24,43.18,43.2,100898.0,28.5169,28.5433,28.5037,28.5169,100898.0
2015-08-28 12:30:00,43.2,43.27,43.19,43.22,74637.0,28.5169,28.5631,28.5103,28.5301,74637.0
2015-08-28 12:40:00,43.22,43.24,43.13,43.17,123086.0,28.5301,28.5433,28.4707,28.4971,123086.0
2015-08-28 12:50:00,43.17,43.27,43.16,43.24,100865.0,28.4971,28.5631,28.4905,28.5433,100865.0
2015-08-28 13:00:00,43.24,43.35,43.23,43.34,66604.0,28.5433,28.6159,28.5367,28.6093,66604.0
2015-08-28 13:10:00,43.34,43.39,43.28,43.36,65129.0,28.6093,28.6423,28.5697,28.6225,65129.0
2015-08-28 13:20:00,43.36,43.38,43.33,43.34,96228.0,28.6225,28.6357,28.6027,28.6093,96228.0
2015-08-28 13:30:00,43.33,43.36,43.32,43.34,161270.0,28.6027,28.6225,28.5961,28.6093,161270.0
2015-08-28 13:40:00,43.34,43.41,43.31,43.39,58966.0,28.6093,28.6555,28.5895,28.6423,58966.0
2015-08-28 13:50:00,43.39,43.46,43.39,43.41,46308.0,28.6423,28.6885,28.6423,28.6555,46308.0
2015-08-28 14:00:00,43.42,43.52,43.42,43.47,49981.0,28.6621,28.7281,28.6621,28.6951,49981.0
2015-08-28 14:10:00,43.46,43.5,43.44,43.46,76494.0,28.6885,28.7149,28.6753,28.6885,76494.0
2015-08-28 14:20:00,43.47,43.52,43.46,43.52,64811.0,28.6951,28.7281,28.6885,28.7281,64811.0
2015-08-28 14:30:00,43.52,43.57,43.5,43.53,88763.0,28.7281,28.7611,28.7149,28.7347,88763.0
2015-08-28 14:40:00,43.54,43.65,43.53,43.63,130475.0,28.7413,28.8139,28.7347,28.8007,130475.0
2015-08-28 14:50:00,43.62,43.65,43.59,43.63,92837.0,28.7941,28.8139,28.7743,28.8007,92837.0
2015-08-28 15:00:00,43.63,43.74,43.63,43.72,146872.0,28.8007,28.8733,28.8007,28.8601,146872.0
2015-08-28 15:10:00,43.72,43.75,43.67,43.67,183079.0,28.8601,28.8799,28.8271,28.8271,183079.0
2015-08-28 15:20:00,43.67,43.68,43.59,43.66,94693.0,28.8271,28.8337,28.7743,28.8205,94693.0
2015-08-28 15:30:00,43.66,43.66,43.48,43.5,210498.0,28.8205,28.8205,28.7017,28.7149,210498.0
2015-08-28 15:40:00,43.5,43.58,43.44,43.55,257303.0,28.7149,28.7677,28.6753,28.7479,257303.0
2015-08-28 15:50:00,43.56,43.75,43.55,43.73,502555.0,28.7545,28.8799,28.7479,28.8667,502555.0
2015-08-31 09:30:00,43.59,43.69,43.44,43.53,130176.0,28.7743,28.8403,28.6753,28.7347,130176.0
2015-08-31 09:40:00,43.51,43.59,43.43,43.57,99452.0,28.7215,28.7743,28.6687,28.7611,99452.0
2015-08-31 09:50:00,43.56,43.57,43.35,43.35,89721.0,28.7545,28.7611,28.6159,28.6159,89721.0
2015-08-31 10:00:00,43.36,43.39,43.25,43.25,78149.0,28.6225,28.6423,28.5499,28.5499,78149.0
2015-08-31 10:10:00,43.25,43.27,43.13,43.13,194284.0,28.5499,28.5631,28.4707,28.4707,194284.0
2015-08-31 10:20:00,43.13,43.16,43.05,43.13,132710.0,28.4707,28.4905,28.4179,28.4707,132710.0
2015-08-31 10:30:00,43.14,43.22,43.05,43.09,177733.0,28.4773,28.5301,28.4179,28.4443,177733.0
2015-08-31 10:40:00,43.09,43.17,43.05,43.14,87451.0,28.4443,28.4971,28.4179,28.4773,87451.0
2015-08-31 10:50:00,43.13,43.18,43.06,43.07,69283.0,28.4707,28.5037,28.4245,28.4311,69283.0
2015-08-31 11:00:00,43.06,43.07,43.01,43.02,105031.0,28.4245,28.4311,28.3915,28.3981,105031.0
2015-08-31 11:10:00,43.02,43.11,43.0,43.03,99503.0,28.3981,28.4575,28.3849,28.4047,99503.0
2015-08-31 11:20:00,43.02,43.04,43.0,43.03,104299.0,28.3981,28.4113,28.3849,28.4047,104299.0
2015-08-31 11:30:00,43.02,43.05,42.96,43.01,166194.0,28.3981,28.4179,28.3584,28.3915,166194.0
2015-08-31 11:40:00,43.02,43.18,42.96,42.98,126269.0,28.3981,28.5037,28.3584,28.3717,126269.0
2015-08-31 11:50:00,42.98,42.99,42.88,42.89,93951.0,28.3717,28.3783,28.3056,28.3122,93951.0
2015-08-31 12:00:00,42.89,42.97,42.89,42.94,78867.0,28.3122,28.3651,28.3122,28.3452,78867.0
2015-08-31 12:10:00,42.94,43.0,42.91,42.94,86371.0,28.3452,28.3849,28.3254,28.3452,86371.0
2015-08-31 12:20:00,42.94,43.0,42.93,43.0,59827.0,28.3452,28.3849,28.3386,28.3849,59827.0
2015-08-31 12:30:00,43.01,43.06,43.0,43.03,56547.0,28.3915,28.4245,28.3849,28.4047,56547.0
2015-08-31 12:40:00,43.02,43.05,42.97,43.05,42939.0,28.3981,28.4179,28.3651,28.4179,42939.0
2015-08-31 12:50:00,43.04,43.08,43.01,43.03,65105.0,28.4113,28.4377,28.3915,28.4047,65105.0
2015-08-31 13:00:00,43.02,43.08,43.0,43.06,44075.0,28.3981,28.4377,28.3849,28.4245,44075.0
2015-08-31 13:10:00,43.06,43.08,43.01,43.05,42294.0,28.4245,28.4377,28.3915,28.4179,42294.0
2015-08-31 13:20:00,43.04,43.1,43.02,43.09,66196.0,28.4113,28.4509,28.3981,28.4443,66196.0
2015-08-31 13:30:00,43.09,43.14,43.04,43.13,82617.0,28.4443,28.4773,28.4113,28.4707,82617.0
2015-08-31 13:40:00,43.13,43.23,43.13,43.22,80055.0,28.4707,28.5367,28.4707,28.5301,80055.0
2015-08-31 13:50:00,43.22,43.28,43.18,43.27,71742.0,28.5301,28.5697,28.5037,28.5631,71742.0
2015-08-31 14:00:00,43.27,43.32,43.23,43.23,64083.0,28.5631,28.5961,28.5367,28.5367,64083.0
2015-08-31 14:10:00,43.23,43.24,43.15,43.2,80073.0,28.5367,28.5433,28.4839,28.5169,80073.0
2015-08-31 14:20:00,43.21,43.22,43.15,43.21,82440.0,28.5235,28.5301,28.4839,28.5235,82440.0
2015-08-31 14:30:00,43.21,43.28,43.19,43.27,75099.0,28.5235,28.5697,28.5103,28.5631,75099.0
2015-08-31 14:40:00,43.28,43.31,43.27,43.29,82698.0,28.5697,28.5895,28.5631,28.5763,82698.0
2015-08-31 14:50:00,43.28,43.34,43.27,43.33,124117.0,28.5697,28.6093,28.5631,28.6027,124117.0
2015-08-31 15:00:00,43.33,43.46,43.33,43.45,151797.0,28.6027,28.6885,28.6027,28.6819,151797.0
2015-08-31 15:10:00,43.45,43.46,43.4,43.41,110748.0,28.6819,28.6885,28.6489,28.6555,110748.0
2015-08-31 15:20:00,43.4,43.42,43.34,43.42,127784.0,28.6489,28.6621,28.6093,28.6621,127784.0
2015-08-31 15:30:00,43.42,43.58,43.41,43.5,179899.0,28.6621,28.7677,28.6555,28.7149,179899.0
2015-08-31 15:40:00,43.5,43.58,43.43,43.45,294336.0,28.7149,28.7677,28.6687,28.6819,294336.0
2015-08-31 15:50:00,43.45,43.48,43.42,43.42,508673.0,28.6819,28.7017,28.6621,28.6621,508673.0
2015-09-01 09:30:00,42.94,42.95,42.47,42.63,348475.0,28.3452,28.3518,28.035,28.1406,348475.0
2015-09-01 09:40:00,42.62,42.82,42.5,42.63,189009.0,28.134,28.266,28.0548,28.1406,189009.0
2015-09-01 09:50:00,42.62,42.68,42.57,42.61,170648.0,28.134,28.1736,28.101,28.1274,170648.0
2015-09-01 10:00:00,42.6,42.71,42.52,42.64,143217.0,28.1208,28.1934,28.068,28.1472,143217.0
2015-09-01 10:10:00,42.63,42.91,42.63,42.88,131186.0,28.1406,28.3254,28.1406,28.3056,131186.0
2015-09-01 10:20:00,42.89,42.92,42.81,42.9,84585.0,28.3122,28.332,28.2594,28.3188,84585.0
2015-09-01 10:30:00,42.9,42.91,42.75,42.75,123301.0,28.3188,28.3254,28.2198,28.2198,123301.0
2015-09-01 10:40:00,42.76,42.76,42.67,42.69,81518.0,28.2264,28.2264,28.167,28.1802,81518.0
2015-09-01 10:50:00,42.69,42.72,42.64,42.68,94971.0,28.1802,28.2,28.1472,28.1736,94971.0
2015-09-01 11:00:00,42.68,42.76,42.63,42.66,82361.0,28.1736,28.2264,28.1406,28.1604,82361.0
2015-09-01 11:10:00,42.66,42.66,42.54,42.57,129603.0,28.1604,28.1604,28.0812,28.101,129603.0
2015-09-01 11:20:00,42.56,42.67,42.56,42.65,116139.0,28.0944,28.167,28.0944,28.1538,116139.0
2015-09-01 11:30:00,42.64,42.69,42.61,42.65,77978.0,28.1472,28.1802,28.1274,28.1538,77978.0
2015-09-01 11:40:00,42.64,42.67,42.6,42.66,73178.0,28.1472,28.167,28.1208,28.1604,73178.0
2015-09-01 11:50:00,42.66,42.69,42.63,42.67,71317.0,28.1604,28.1802,28.1406,28.167,71317.0
2015-09-01 12:00:00,42.68,42.71,42.61,42.61,85566.0,28.1736,28.1934,28.1274,28.1274,85566.0
2015-09-01 12:10:00,42.61,42.65,42.61,42.63,70378.0,28.1274,28.1538,28.1274,28.1406,70378.0
2015-09-01 12:20:00,42.63,42.69,42.62,42.69,151769.0,28.1406,28.1802,28.134,28.1802,151769.0
2015-09-01 12:30:00,42.69,42.71,42.61,42.63,119327.0,28.1802,28.1934,28.1274,28.1406,119327.0
2015-09-01 12:40:00,42.64,42.64,42.52,42.52,131162.0,28.1472,28.1472,28.068,28.068,131162.0
2015-09-01 12:50:00,42.51,42.56,42.5,42.53,75173.0,28.0614,28.0944,28.0548,28.0746,75173.0
2015-09-01 13:00:00,42.53,42.61,42.51,42.52,78987.0,28.0746,28.1274,28.0614,28.068,78987.0
2015-09-01 13:10:00,42.52,42.58,42.5,42.53,92470.0,28.068,28.1076,28.0548,28.0746,92470.0
2015-09-01 13:20:00,42.53,42.65,42.5,42.65,95013.0,28.0746,28.1538,28.0548,28.1538,95013.0
2015-09-01 13:30:00,42.65,42.68,42.57,42.57,91395.0,28.1538,28.1736,28.101,28.101,91395.0
2015-09-01 13:40:00,42.58,42.67,42.55,42.62,65582.0,28.1076,28.167,28.0878,28.134,65582.0
2015-09-01 13:50:00,42.62,42.66,42.59,42.62,52414.0,28.134,28.1604,28.1142,28.134,52414.0
2015-09-01 14:00:00,42.61,42.67,42.57,42.65,66051.0,28.1274,28.167,28.101,28.1538,66051.0
2015-09-01 14:10:00,42.64,42.67,42.6,42.61,70364.0,28.1472,28.167,28.1208,28.1274,70364.0
2015-09-01 14:20:00,42.6,42.76,42.59,42.65,97884.0,28.1208,28.2264,28.1142,28.1538,97884.0
2015-09-01 14:30:00,42.64,42.77,42.64,42.76,70736.0,28.1472,28.233,28.1472,28.2264,70736.0
2015-09-01 14:40:00,42.76,42.78,42.6,42.61,103249.0,28.2264,28.2396,28.1208,28.1274,103249.0
2015-09-01 14:50:00,42.61,42.66,42.54,42.54,151505.0,28.1274,28.1604,28.0812,28.0812,151505.0
2015-09-01 15:00:00,42.55,42.59,42.51,42.56,156555.0,28.0878,28.1142,28.0614,28.0944,156555.0
2015-09-01 15:10:00,42.55,42.59,42.5,42.51,140373.0,28.0878,28.1142,28.0548,28.0614,140373.0
2015-09-01 15:20:00,42.51,42.56,42.46,42.46,208271.0,28.0614,28.0944,28.0284,28.0284,208271.0
2015-09-01 15:30:00,42.46,42.49,42.35,42.36,189117.0,28.0284,28.0482,27.9558,27.9624,189117.0
2015-09-01 15:40:00,42.36,42.39,42.22,42.36,333249.0,27.9624,27.9822,27.87,27.9624,333249.0
2015-09-01 15:50:00,42.36,42.54,42.33,42.41,1155452.0,27.9624,28.0812,27.9426,27.9954,1155452.0
2015-09-02 09:30:00,42.75,42.81,42.35,42.48,410364.0,28.2198,28.2594,27.9558,28.0416,410364.0
2015-09-02 09:40:00,42.47,42.6,42.36,42.38,115182.0,28.035,28.1208,27.9624,27.9756,115182.0
2015-09-02 09:50:00,42.38,42.45,42.31,42.35,115616.0,27.9756,28.0218,27.9294,27.9558,115616.0
2015-09-02 10:00:00,42.34,42.46,42.34,42.42,87360.0,27.9492,28.0284,27.9492,28.002,87360.0
2015-09-02 10:10:00,42.43,42.43,42.25,42.26,121188.0,28.0086,28.0086,27.8898,27.8964,121188.0
2015-09-02 10:20:00,42.26,42.28,42.21,42.23,104441.0,27.8964,27.9096,27.8634,27.8766,104441.0
2015-09-02 10:30:00,42.23,42.45,42.22,42.43,130584.0,27.8766,28.0218,27.87,28.0086,130584.0
2015-09-02 10:40:00,42.43,42.51,42.41,42.41,85822.0,28.0086,28.0614,27.9954,27.9954,85822.0
2015-09-02 10:50:00,42.41,42.48,42.35,42.36,85917.0,27.9954,28.0416,27.9558,27.9624,85917.0
2015-09-02 11:00:00,42.36,42.38,42.28,42.29,85168.0,27.9624,27.9756,27.9096,27.9162,85168.0
2015-09-02 11:10:00,42.3,42.34,42.23,42.34,100387.0,27.9228,27.9492,27.8766,27.9492,100387.0
2015-09-02 11:20:00,42.35,42.35,42.23,42.23,103614.0,27.9558,27.9558,27.8766,27.8766,103614.0
2015-09-02 11:30:00,42.24,42.31,42.17,42.21,151491.0,27.8832,27.9294,27.837,27.8634,151491.0
2015-09-02 11:40:00,42.21,42.27,42.18,42.24,119123.0,27.8634,27.903,27.8436,27.8832,119123.0
2015-09-02 11:50:00,42.23,42.24,42.14,42.21,130719.0,27.8766,27.8832,27.8172,27.8634,130719.0
2015-09-02 12:00:00,42.21,42.32,42.21,42.3,62859.0,27.8634,27.936,27.8634,27.9228,62859.0
2015-09-02 12:10:00,42.31,42.43,42.31,42.41,67217.0,27.9294,28.0086,27.9294,27.9954,67217.0
2015-09-02 12:20:00,42.41,42.49,42.41,42.47,119583.0,27.9954,28.0482,27.9954,28.035,119583.0
2015-09-02 12:30:00,42.47,42.51,42.4,42.51,72636.0,28.035,28.0614,27.9888,28.0614,72636.0
2015-09-02 12:40:00,42.51,42.55,42.47,42.53,69853.0,28.0614,28.0878,28.035,28.0746,69853.0
2015-09-02 12:50:00,42.52,42.54,42.44,42.49,88410.0,28.068,28.0812,28.0152,28.0482,88410.0
2015-09-02 13:00:00,42.5,42.52,42.43,42.45,55024.0,28.0548,28.068,28.0086,28.0218,55024.0
2015-09-02 13:10:00,42.44,42.48,42.4,42.41,128043.0,28.0152,28.0416,27.9888,27.9954,128043.0
2015-09-02 13:20:00,42.4,42.49,42.39,42.47,188006.0,27.9888,28.0482,27.9822,28.035,188006.0
2015-09-02 13:30:00,42.46,42.46,42.38,42.39,80284.0,28.0284,28.0284,27.9756,27.9822,80284.0
2015-09-02 13:40:00,42.39,42.5,42.37,42.46,53262.0,27.9822,28.0548,27.969,28.0284,53262.0
2015-09-02 13:50:00,42.46,42.48,42.43,42.43,65248.0,28.0284,28.0416,28.0086,28.0086,65248.0
2015-09-02 14:00:00,42.43,42.49,42.4,42.42,92513.0,28.0086,28.0482,27.9888,28.002,92513.0
2015-09-02 14:10:00,42.43,42.5,42.43,42.43,94238.0,28.0086,28.0548,28.0086,28.0086,94238.0
2015-09-02 14:20:00,42.42,42.44,42.38,42.4,83267.0,28.002,28.0152,27.9756,27.9888,83267.0
2015-09-02 14:30:00,42.4,42.41,42.32,42.33,84206.0,27.9888,27.9954,27.936,27.9426,84206.0
2015-09-02 14:40:00,42.33,42.36,42.29,42.34,88410.0,27.9426,27.9624,27.9162,27.9492,88410.0
2015-09-02 14:50:00,42.34,42.42,42.32,42.42,84414.0,27.9492,28.002,27.936,28.002,84414.0
2015-09-02 15:00:00,42.42,42.49,42.4,42.42,95394.0,28.002,28.0482,27.9888,28.002,95394.0
2015-09-02 15:10:00,42.41,42.43,42.32,42.37,114780.0,27.9954,28.0086,27.936,27.969,114780.0
2015-09-02 15:20:00,42.37,42.44,42.34,42.44,95148.0,27.969,28.0152,27.9492,28.0152,95148.0
2015-09-02 15:30:00,42.44,42.47,42.41,42.44,110263.0,28.0152,28.035,27.9954,28.0152,110263.0
2015-09-02 15:40:00,42.45,42.46,42.37,42.39,200975.0,28.0218,28.0284,27.969,27.9822,200975.0
2015-09-02 15:50:00,42.39,42.52,42.37,42.52,455533.0,27.9822,28.068,27.969,28.068,455533.0
2015-09-03 09:30:00,42.67,42.75,42.44,42.47,214532.0,28.167,28.2198,28.0152,28.035,214532.0
2015-09-03 09:40:00,42.48,42.65,42.42,42.63,86219.0,28.0416,28.1538,28.002,28.1406,86219.0
2015-09-03 09:50:00,42.64,42.67,42.58,42.66,52531.0,28.1472,28.167,28.1076,28.1604,52531.0
2015-09-03 10:00:00,42.67,42.68,42.55,42.64,71231.0,28.167,28.1736,28.0878,28.1472,71231.0
2015-09-03 10:10:00,42.64,42.69,42.61,42.67,68583.0,28.1472,28.1802,28.1274,28.167,68583.0
2015-09-03 10:20:00,42.68,42.76,42.67,42.71,76498.0,28.1736,28.2264,28.167,28.1934,76498.0
2015-09-03 10:30:00,42.71,42.73,42.66,42.69,45710.0,28.1934,28.2066,28.1604,28.1802,45710.0
2015-09-03 10:40:00,42.7,42.72,42.65,42.65,54451.0,28.1868,28.2,28.1538,28.1538,54451.0
2015-09-03 10:50:00,42.66,42.75,42.65,42.75,52842.0,28.1604,28.2198,28.1538,28.2198,52842.0
2015-09-03 11:00:00,42.75,42.76,42.66,42.7,107359.0,28.2198,28.2264,28.1604,28.1868,107359.0
2015-09-03 11:10:00,42.71,42.73,42.66,42.68,57545.0,28.1934,28.2066,28.1604,28.1736,57545.0
2015-09-03 11:20:00,42.68,42.68,42.59,42.63,57969.0,28.1736,28.1736,28.1142,28.1406,57969.0
2015-09-03 11:30:00,42.63,42.66,42.6,42.65,70785.0,28.1406,28.1604,28.1208,28.1538,70785.0
2015-09-03 11:40:00,42.65,42.69,42.58,42.59,69436.0,28.1538,28.1802,28.1076,28.1142,69436.0
2015-09-03 11:50:00,42.59,42.68,42.57,42.68,72607.0,28.1142,28.1736,28.101,28.1736,72607.0
2015-09-03 12:00:00,42.68,42.69,42.62,42.63,58829.0,28.1736,28.1802,28.134,28.1406,58829.0
2015-09-03 12:10:00,42.62,42.63,42.56,42.58,42189.0,28.134,28.1406,28.0944,28.1076,42189.0
2015-09-03 12:20:00,42.58,42.59,42.53,42.55,33789.0,28.1076,28.1142,28.0746,28.0878,33789.0
2015-09-03 12:30:00,42.54,42.59,42.53,42.56,50996.0,28.0812,28.1142,28.0746,28.0944,50996.0
2015-09-03 12:40:00,42.57,42.57,42.48,42.56,61573.0,28.101,28.101,28.0416,28.0944,61573.0
2015-09-03 12:50:00,42.56,42.61,42.53,42.59,82029.0,28.0944,28.1274,28.0746,28.1142,82029.0
2015-09-03 13:00:00,42.59,42.61,42.53,42.55,80628.0,28.1142,28.1274,28.0746,28.0878,80628.0
2015-09-03 13:10:00,42.55,42.56,42.48,42.56,45867.0,28.0878,28.0944,28.0416,28.0944,45867.0
2015-09-03 13:20:00,42.56,42.62,42.54,42.61,48025.0,28.0944,28.134,28.0812,28.1274,48025.0
2015-09-03 13:30:00,42.62,42.62,42.53,42.55,57532.0,28.134,28.134,28.0746,28.0878,57532.0
2015-09-03 13:40:00,42.56,42.59,42.53,42.59,43134.0,28.0944,28.1142,28.0746,28.1142,43134.0
2015-09-03 13:50:00,42.59,42.59,42.53,42.54,44674.0,28.1142,28.1142,28.0746,28.0812,44674.0
2015-09-03 14:00:00,42.54,42.61,42.51,42.54,66873.0,28.0812,28.1274,28.0614,28.0812,66873.0
2015-09-03 14:10:00,42.54,42.6,42.54,42.58,44933.0,28.0812,28.1208,28.0812,28.1076,44933.0
2015-09-03 14:20:00,42.58,42.61,42.54,42.6,35777.0,28.1076,28.1274,28.0812,28.1208,35777.0
2015-09-03 14:30:00,42.6,42.64,42.58,42.64,47844.0,28.1208,28.1472,28.1076,28.1472,47844.0
2015-09-03 14:40:00,42.63,42.63,42.57,42.6,49075.0,28.1406,28.1406,28.101,28.1208,49075.0
2015-09-03 14:50:00,42.61,42.61,42.51,42.56,67138.0,28.1274,28.1274,28.0614,28.0944,67138.0
2015-09-03 15:00:00,42.55,42.59,42.48,42.49,73848.0,28.0878,28.1142,28.0416,28.0482,73848.0
2015-09-03 15:10:00,42.49,42.59,42.48,42.55,62068.0,28.0482,28.1142,28.0416,28.0878,62068.0
2015-09-03 15:20:00,42.55,42.6,42.49,42.53,84505.0,28.0878,28.1208,28.0482,28.0746,84505.0
2015-09-03 15:30:00,42.53,42.54,42.41,42.47,125733.0,28.0746,28.0812,27.9954,28.035,125733.0
2015-09-03 15:40:00,42.47,42.61,42.43,42.56,184017.0,28.035,28.1274,28.0086,28.0944,184017.0
2015-09-03 15:50:00,42.55,42.68,42.55,42.57,353180.0,28.0878,28.1736,28.0878,28.101,353180.0
2015-09-04 09:30:00,42.22,42.27,42.1,42.14,184807.0,27.87,27.903,27.7908,27.8172,184807.0
2015-09-04 09:40:00,42.13,42.16,42.02,42.05,115212.0,27.8106,27.8304,27.7379,27.7577,115212.0
2015-09-04 09:50:00,42.05,42.05,41.91,41.98,338967.0,27.7577,27.7577,27.6653,27.7115,338967.0
2015-09-04 10:00:00,41.98,42.03,41.94,41.95,80795.0,27.7115,27.7445,27.6851,27.6917,80795.0
2015-09-04 10:10:00,41.96,41.96,41.9,41.93,80386.0,27.6983,27.6983,27.6587,27.6785,80386.0
2015-09-04 10:20:00,41.92,42.09,41.92,42.09,117062.0,27.6719,27.7842,27.6719,27.7842,117062.0
2015-09-04 10:30:00,42.09,42.16,42.08,42.11,208665.0,27.7842,27.8304,27.7776,27.7974,208665.0
2015-09-04 10:40:00,42.1,42.15,42.07,42.09,174260.0,27.7908,27.8238,27.7709,27.7842,174260.0
2015-09-04 10:50:00,42.08,42.12,42.04,42.05,226982.0,27.7776,27.804,27.7511,27.7577,226982.0
2015-09-04 11:00:00,42.05,42.11,42.04,42.06,112698.0,27.7577,27.7974,27.7511,27.7643,112698.0
2015-09-04 11:10:00,42.06,42.13,42.05,42.12,68809.0,27.7643,27.8106,27.7577,27.804,68809.0
2015-09-04 11:20:00,42.13,42.13,42.05,42.06,94218.0,27.8106,27.8106,27.7577,27.7643,94218.0
2015-09-04 11:30:00,42.06,42.07,42.0,42.04,133618.0,27.7643,27.7709,27.7247,27.7511,133618.0
2015-09-04 11:40:00,42.04,42.09,42.02,42.03,74119.0,27.7511,27.7842,27.7379,27.7445,74119.0
2015-09-04 11:50:00,42.03,42.05,41.97,41.98,80737.0,27.7445,27.7577,27.7049,27.7115,80737.0
2015-09-04 12:00:00,41.97,42.02,41.97,42.02,71599.0,27.7049,27.7379,27.7049,27.7379,71599.0
2015-09-04 12:10:00,42.02,42.05,42.0,42.03,65904.0,27.7379,27.7577,27.7247,27.7445,65904.0
2015-09-04 12:20:00,42.03,42.08,42.01,42.02,81573.0,27.7445,27.7776,27.7313,27.7379,81573.0
2015-09-04 12:30:00,42.02,42.08,42.02,42.03,74962.0,27.7379,27.7776,27.7379,27.7445,74962.0
2015-09-04 12:40:00,42.04,42.06,42.03,42.06,47785.0,27.7511,27.7643,27.7445,27.7643,47785.0
2015-09-04 12:50:00,42.07,42.13,41.99,42.0,89512.0,27.7709,27.8106,27.7181,27.7247,89512.0
2015-09-04 13:00:00,42.0,42.0,41.92,41.96,92777.0,27.7247,27.7247,27.6719,27.6983,92777.0
2015-09-04 13:10:00,41.95,41.98,41.91,41.92,58429.0,27.6917,27.7115,27.6653,27.6719,58429.0
2015-09-04 13:20:00,41.91,41.94,41.9,41.91,87580.0,27.6653,27.6851,27.6587,27.6653,87580.0
2015-09-04 13:30:00,41.91,41.98,41.85,41.95,95245.0,27.6653,27.7115,27.6257,27.6917,95245.0
2015-09-04 13:40:00,41.95,41.99,41.92,41.96,43776.0,27.6917,27.7181,27.6719,27.6983,43776.0
2015-09-04 13:50:00,41.96,41.99,41.89,41.89,51512.0,27.6983,27.7181,27.6521,27.6521,51512.0
2015-09-04 14:00:00,41.9,41.92,41.85,41.85,85179.0,27.6587,27.6719,27.6257,27.6257,85179.0
2015-09-04 14:10:00,41.85,41.91,41.85,41.89,99347.0,27.6257,27.6653,27.6257,27.6521,99347.0
2015-09-04 14:20:00,41.88,41.9,41.83,41.87,82193.0,27.6455,27.6587,27.6125,27.6389,82193.0
2015-09-04 14:30:00,41.88,41.89,41.81,41.85,79924.0,27.6455,27.6521,27.5993,27.6257,79924.0
2015-09-04 14:40:00,41.86,41.91,41.85,41.89,96811.0,27.6323,27.6653,27.6257,27.6521,96811.0
2015-09-04 14:50:00,41.89,41.91,41.85,41.9,74034.0,27.6521,27.6653,27.6257,27.6587,74034.0
2015-09-04 15:00:00,41.9,41.99,41.88,41.96,115182.0,27.6587,27.7181,27.6455,27.6983,115182.0
2015-09-04 15:10:00,41.96,41.97,41.9,41.93,107378.0,27.6983,27.7049,27.6587,27.6785,107378.0
2015-09-04 15:20:00,41.94,41.96,41.85,41.93,127937.0,27.6851,27.6983,27.6257,27.6785,127937.0
2015-09-04 15:30:00,41.93,42.09,41.9,42.05,140442.0,27.6785,27.7842,27.6587,27.7577,140442.0
2015-09-04 15:40:00,42.05,42.29,42.04,42.24,249512.0,27.7577,27.9162,27.7511,27.8832,249512.0
2015-09-04 15:50:00,42.23,42.24,41.98,41.98,439580.0,27.8766,27.8832,27.7115,27.7115,439580.0
2015-09-08 09:30:00,42.5,42.64,42.4,42.47,494111.0,28.0548,28.1472,27.9888,28.035,494111.0
2015-09-08 09:40:00,42.48,42.52,42.38,42.43,188862.0,28.0416,28.068,27.9756,28.0086,188862.0
2015-09-08 09:50:00,42.44,42.44,42.29,42.41,218772.0,28.0152,28.0152,27.9162,27.9954,218772.0
2015-09-08 10:00:00,42.39,42.5,42.34,42.45,214828.0,27.9822,28.0548,27.9492,28.0218,214828.0
2015-09-08 10:10:00,42.44,42.52,42.42,42.43,190117.0,28.0152,28.068,28.002,28.0086,190117.0
2015-09-08 10:20:00,42.42,42.43,42.32,42.33,196150.0,28.002,28.0086,27.936,27.9426,196150.0
2015-09-08 10:30:00,42.32,42.32,42.21,42.22,125969.0,27.936,27.936,27.8634,27.87,125969.0
2015-09-08 10:40:00,42.22,42.23,42.17,42.23,144338.0,27.87,27.8766,27.837,27.8766,144338.0
2015-09-08 10:50:00,42.22,42.25,42.15,42.23,161637.0,27.87,27.8898,27.8238,27.8766,161637.0
2015-09-08 11:00:00,42.24,42.25,42.14,42.15,154812.0,27.8832,27.8898,27.8172,27.8238,154812.0
2015-09-08 11:10:00,42.15,42.2,42.14,42.19,104250.0,27.8238,27.8568,27.8172,27.8502,104250.0
2015-09-08 11:20:00,42.19,42.26,42.18,42.24,119357.0,27.8502,27.8964,27.8436,27.8832,119357.0
2015-09-08 11:30:00,42.25,42.33,42.22,42.31,152189.0,27.8898,27.9426,27.87,27.9294,152189.0
2015-09-08 11:40:00,42.3,42.32,42.26,42.28,66705.0,27.9228,27.936,27.8964,27.9096,66705.0
2015-09-08 11:50:00,42.29,42.36,42.28,42.35,126726.0,27.9162,27.9624,27.9096,27.9558,126726.0
2015-09-08 12:00:00,42.34,42.36,42.33,42.36,109595.0,27.9492,27.9624,27.9426,27.9624,109595.0
2015-09-08 12:10:00,42.36,42.44,42.35,42.43,71746.0,27.9624,28.0152,27.9558,28.0086,71746.0
2015-09-08 12:20:00,42.43,42.5,42.42,42.48,147333.0,28.0086,28.0548,28.002,28.0416,147333.0
2015-09-08 12:30:00,42.48,42.49,42.38,42.4,184735.0,28.0416,28.0482,27.9756,27.9888,184735.0
2015-09-08 12:40:00,42.4,42.5,42.39,42.5,108270.0,27.9888,28.0548,27.9822,28.0548,108270.0
2015-09-08 12:50:00,42.5,42.53,42.42,42.44,108276.0,28.0548,28.0746,28.002,28.0152,108276.0
2015-09-08 13:00:00,42.44,42.45,42.4,42.44,73090.0,28.0152,28.0218,27.9888,28.0152,73090.0
2015-09-08 13:10:00,42.44,42.49,42.43,42.48,132439.0,28.0152,28.0482,28.0086,28.0416,132439.0
2015-09-08 13:20:00,42.47,42.52,42.46,42.48,72270.0,28.035,28.068,28.0284,28.0416,72270.0
2015-09-08 13:30:00,42.48,42.57,42.48,42.57,43111.0,28.0416,28.101,28.0416,28.101,43111.0
2015-09-08 13:40:00,42.57,42.6,42.56,42.6,93424.0,28.101,28.1208,28.0944,28.1208,93424.0
2015-09-08 13:50:00,42.6,42.65,42.59,42.65,69432.0,28.1208,28.1538,28.1142,28.1538,69432.0
2015-09-08 14:00:00,42.65,42.66,42.6,42.64,121471.0,28.1538,28.1604,28.1208,28.1472,121471.0
2015-09-08 14:10:00,42.63,42.67,42.62,42.63,90753.0,28.1406,28.167,28.134,28.1406,90753.0
2015-09-08 14:20:00,42.63,42.66,42.55,42.55,71112.0,28.1406,28.1604,28.0878,28.0878,71112.0
2015-09-08 14:30:00,42.55,42.66,42.55,42.64,160533.0,28.0878,28.1604,28.0878,28.1472,160533.0
2015-09-08 14:40:00,42.64,42.73,42.63,42.69,93324.0,28.1472,28.2066,28.1406,28.1802,93324.0
2015-09-08 14:50:00,42.7,42.75,42.69,42.72,150458.0,28.1868,28.2198,28.1802,28.2,150458.0
2015-09-08 15:00:00,42.71,42.72,42.63,42.63,89718.0,28.1934,28.2,28.1406,28.1406,89718.0
2015-09-08 15:10:00,42.63,42.72,42.63,42.71,93994.0,28.1406,28.2,28.1406,28.1934,93994.0
2015-09-08 15:20:00,42.7,42.7,42.62,42.68,103172.0,28.1868,28.1868,28.134,28.1736,103172.0
2015-09-08 15:30:00,42.68,42.72,42.64,42.7,119595.0,28.1736,28.2,28.1472,28.1868,119595.0
2015-09-08 15:40:00,42.7,42.71,42.66,42.69,189187.0,28.1868,28.1934,28.1604,28.1802,189187.0
2015-09-08 15:50:00,42.69,42.72,42.64,42.69,316882.0,28.1802,28.2,28.1472,28.1802,316882.0
2015-09-09 09:30:00,42.83,42.95,42.65,42.68,250458.0,28.2726,28.3518,28.1538,28.1736,250458.0
2015-09-09 09:40:00,42.68,42.69,42.5,42.62,145937.0,28.1736,28.1802,28.0548,28.134,145937.0
2015-09-09 09:50:00,42.61,42.65,42.55,42.61,121327.0,28.1274,28.1538,28.0878,28.1274,121327.0
2015-09-09 10:00:00,42.62,42.84,42.6,42.82,294677.0,28.134,28.2792,28.1208,28.266,294677.0
2015-09-09 10:10:00,42.81,42.85,42.76,42.84,174015.0,28.2594,28.2858,28.2264,28.2792,174015.0
2015-09-09 10:20:00,42.83,42.89,42.8,42.89,91367.0,28.2726,28.3122,28.2528,28.3122,91367.0
2015-09-09 10:30:00,42.89,42.9,42.7,42.71,183307.0,28.3122,28.3188,28.1868,28.1934,183307.0
2015-09-09 10:40:00,42.71,42.86,42.7,42.82,113948.0,28.1934,28.2924,28.1868,28.266,113948.0
2015-09-09 10:50:00,42.82,42.82,42.7,42.74,185699.0,28.266,28.266,28.1868,28.2132,185699.0
2015-09-09 11:00:00,42.74,42.89,42.73,42.89,125355.0,28.2132,28.3122,28.2066,28.3122,125355.0
2015-09-09 11:10:00,42.89,42.92,42.82,42.84,73783.0,28.3122,28.332,28.266,28.2792,73783.0
2015-09-09 11:20:00,42.84,42.85,42.75,42.78,68722.0,28.2792,28.2858,28.2198,28.2396,68722.0
2015-09-09 11:30:00,42.79,42.9,42.77,42.85,139272.0,28.2462,28.3188,28.233,28.2858,139272.0
2015-09-09 11:40:00,42.85,42.87,42.77,42.8,57554.0,28.2858,28.299,28.233,28.2528,57554.0
2015-09-09 11:50:00,42.8,42.82,42.75,42.81,51249.0,28.2528,28.266,28.2198,28.2594,51249.0
2015-09-09 12:00:00,42.82,42.82,42.74,42.78,51681.0,28.266,28.266,28.2132,28.2396,51681.0
2015-09-09 12:10:00,42.77,42.8,42.72,42.75,49012.0,28.233,28.2528,28.2,28.2198,49012.0
2015-09-09 12:20:00,42.74,42.76,42.65,42.68,46594.0,28.2132,28.2264,28.1538,28.1736,46594.0
2015-09-09 12:30:00,42.69,42.72,42.67,42.71,43188.0,28.1802,28.2,28.167,28.1934,43188.0
2015-09-09 12:40:00,42.7,42.79,42.7,42.79,95548.0,28.1868,28.2462,28.1868,28.2462,95548.0
2015-09-09 12:50:00,42.79,42.82,42.76,42.76,83302.0,28.2462,28.266,28.2264,28.2264,83302.0
2015-09-09 13:00:00,42.76,42.79,42.75,42.77,72865.0,28.2264,28.2462,28.2198,28.233,72865.0
2015-09-09 13:10:00,42.77,42.84,42.76,42.83,125765.0,28.233,28.2792,28.2264,28.2726,125765.0
2015-09-09 13:20:00,42.82,42.85,42.75,42.77,89825.0,28.266,28.2858,28.2198,28.233,89825.0
2015-09-09 13:30:00,42.77,42.78,42.69,42.76,169753.0,28.233,28.2396,28.1802,28.2264,169753.0
2015-09-09 13:40:00,42.77,42.77,42.74,42.74,166941.0,28.233,28.233,28.2132,28.2132,166941.0
2015-09-09 13:50:00,42.74,42.74,42.67,42.7,148754.0,28.2132,28.2132,28.167,28.1868,148754.0
2015-09-09 14:00:00,42.71,42.73,42.66,42.69,97133.0,28.1934,28.2066,28.1604,28.1802,97133.0
2015-09-09 14:10:00,42.68,42.78,42.68,42.77,189698.0,28.1736,28.2396,28.1736,28.233,189698.0
2015-09-09 14:20:00,42.76,42.77,42.62,42.65,96769.0,28.2264,28.233,28.134,28.1538,96769.0
2015-09-09 14:30:00,42.64,42.69,42.6,42.64,54590.0,28.1472,28.1802,28.1208,28.1472,54590.0
2015-09-09 14:40:00,42.65,42.66,42.57,42.59,76413.0,28.1538,28.1604,28.101,28.1142,76413.0
2015-09-09 14:50:00,42.58,42.75,42.58,42.75,180541.0,28.1076,28.2198,28.1076,28.2198,180541.0
2015-09-09 15:00:00,42.74,42.82,42.69,42.78,182918.0,28.2132,28.266,28.1802,28.2396,182918.0
2015-09-09 15:10:00,42.78,42.8,42.71,42.76,206634.0,28.2396,28.2528,28.1934,28.2264,206634.0
2015-09-09 15:20:00,42.75,42.84,42.66,42.68,234187.0,28.2198,28.2792,28.1604,28.1736,234187.0
2015-09-09 15:30:00,42.68,42.68,42.51,42.52,190985.0,28.1736,28.1736,28.0614,28.068,190985.0
2015-09-09 15:40:00,42.51,42.51,42.4,42.44,275724.0,28.0614,28.0614,27.9888,28.0152,275724.0
2015-09-09 15:50:00,42.43,42.49,42.39,42.48,495473.0,28.0086,28.0482,27.9822,28.0416,495473.0
2015-09-10 09:30:00,42.55,42.55,42.36,42.51,162554.0,28.0878,28.0878,27.9624,28.0614,162554.0
2015-09-10 09:40:00,42.5,42.68,42.49,42.58,127694.0,28.0548,28.1736,28.0482,28.1076,127694.0
2015-09-10 09:50:00,42.58,42.62,42.46,42.46,87283.0,28.1076,28.134,28.0284,28.0284,87283.0
2015-09-10 10:00:00,42.46,42.48,42.39,42.43,111033.0,28.0284,28.0416,27.9822,28.0086,111033.0
2015-09-10 10:10:00,42.42,42.49,42.38,42.42,208407.0,28.002,28.0482,27.9756,28.002,208407.0
2015-09-10 10:20:00,42.42,42.43,42.35,42.4,95554.0,28.002,28.0086,27.9558,27.9888,95554.0
2015-09-10 10:30:00,42.4,42.53,42.4,42.52,142307.0,27.9888,28.0746,27.9888,28.068,142307.0
2015-09-10 10:40:00,42.53,42.63,42.53,42.59,134912.0,28.0746,28.1406,28.0746,28.1142,134912.0
2015-09-10 10:50:00,42.6,42.62,42.49,42.55,72791.0,28.1208,28.134,28.0482,28.0878,72791.0
2015-09-10 11:00:00,42.55,42.57,42.52,42.55,68449.0,28.0878,28.101,28.068,28.0878,68449.0
2015-09-10 11:10:00,42.55,42.59,42.51,42.52,64242.0,28.0878,28.1142,28.0614,28.068,64242.0
2015-09-10 11:20:00,42.51,42.52,42.44,42.48,87289.0,28.0614,28.068,28.0152,28.0416,87289.0
2015-09-10 11:30:00,42.49,42.52,42.43,42.51,74041.0,28.0482,28.068,28.0086,28.0614,74041.0
2015-09-10 11:40:00,42.51,42.52,42.45,42.47,67853.0,28.0614,28.068,28.0218,28.035,67853.0
2015-09-10 11:50:00,42.48,42.51,42.43,42.51,89035.0,28.0416,28.0614,28.0086,28.0614,89035.0
2015-09-10 12:00:00,42.51,42.59,42.49,42.59,72103.0,28.0614,28.1142,28.0482,28.1142,72103.0
2015-09-10 12:10:00,42.58,42.66,42.53,42.55,157227.0,28.1076,28.1604,28.0746,28.0878,157227.0
2015-09-10 12:20:00,42.54,42.57,42.5,42.51,61727.0,28.0812,28.101,28.0548,28.0614,61727.0
2015-09-10 12:30:00,42.52,42.59,42.47,42.56,66235.0,28.068,28.1142,28.035,28.0944,66235.0
2015-09-10 12:40:00,42.56,42.58,42.51,42.57,56672.0,28.0944,28.1076,28.0614,28.101,56672.0
2015-09-10 12:50:00,42.56,42.56,42.49,42.53,45177.0,28.0944,28.0944,28.0482,28.0746,45177.0
2015-09-10 13:00:00,42.53,42.56,42.51,42.55,31150.0,28.0746,28.0944,28.0614,28.0878,31150.0
2015-09-10 13:10:00,42.55,42.58,42.52,42.52,44071.0,28.0878,28.1076,28.068,28.068,44071.0
2015-09-10 13:20:00,42.53,42.67,42.5,42.65,94541.0,28.0746,28.167,28.0548,28.1538,94541.0
2015-09-10 13:30:00,42.65,42.73,42.64,42.7,105965.0,28.1538,28.2066,28.1472,28.1868,105965.0
2015-09-10 13:40:00,42.71,42.72,42.62,42.64,89817.0,28.1934,28.2,28.134,28.1472,89817.0
2015-09-10 13:50:00,42.64,42.66,42.56,42.59,42888.0,28.1472,28.1604,28.0944,28.1142,42888.0
2015-09-10 14:00:00,42.59,42.63,42.57,42.6,65729.0,28.1142,28.1406,28.101,28.1208,65729.0
2015-09-10 14:10:00,42.61,42.65,42.6,42.61,161565.0,28.1274,28.1538,28.1208,28.1274,161565.0
2015-09-10 14:20:00,42.6,42.61,42.53,42.54,55219.0,28.1208,28.1274,28.0746,28.0812,55219.0
2015-09-10 14:30:00,42.54,42.61,42.51,42.52,114885.0,28.0812,28.1274,28.0614,28.068,114885.0
2015-09-10 14:40:00,42.51,42.55,42.47,42.48,91300.0,28.0614,28.0878,28.035,28.0416,91300.0
2015-09-10 14:50:00,42.48,42.5,42.38,42.38,78033.0,28.0416,28.0548,27.9756,27.9756,78033.0
2015-09-10 15:00:00,42.37,42.44,42.36,42.36,186059.0,27.969,28.0152,27.9624,27.9624,186059.0
2015-09-10 15:10:00,42.37,42.39,42.31,42.32,129412.0,27.969,27.9822,27.9294,27.936,129412.0
2015-09-10 15:20:00,42.32,42.35,42.25,42.27,158332.0,27.936,27.9558,27.8898,27.903,158332.0
2015-09-10 15:30:00,42.27,42.28,42.18,42.22,163842.0,27.903,27.9096,27.8436,27.87,163842.0
2015-09-10 15:40:00,42.23,42.24,42.15,42.23,233261.0,27.8766,27.8832,27.8238,27.8766,233261.0
2015-09-10 15:50:00,42.23,42.31,42.19,42.3,395968.0,27.8766,27.9294,27.8502,27.9228,395968.0
2015-09-11 09:30:00,42.15,42.24,42.07,42.14,157447.0,27.8238,27.8832,27.7709,27.8172,157447.0
2015-09-11 09:40:00,42.14,42.29,42.09,42.28,288906.0,27.8172,27.9162,27.7842,27.9096,288906.0
2015-09-11 09:50:00,42.28,42.37,42.24,42.28,178450.0,27.9096,27.969,27.8832,27.9096,178450.0
2015-09-11 10:00:00,42.27,42.3,42.23,42.28,88662.0,27.903,27.9228,27.8766,27.9096,88662.0
2015-09-11 10:10:00,42.28,42.45,42.28,42.44,140098.0,27.9096,28.0218,27.9096,28.0152,140098.0
2015-09-11 10:20:00,42.44,42.51,42.44,42.47,103900.0,28.0152,28.0614,28.0152,28.035,103900.0
2015-09-11 10:30:00,42.47,42.48,42.39,42.42,125233.0,28.035,28.0416,27.9822,28.002,125233.0
2015-09-11 10:40:00,42.41,42.44,42.36,42.39,112628.0,27.9954,28.0152,27.9624,27.9822,112628.0
2015-09-11 10:50:00,42.38,42.39,42.27,42.29,85489.0,27.9756,27.9822,27.903,27.9162,85489.0
2015-09-11 11:00:00,42.29,42.39,42.28,42.37,83413.0,27.9162,27.9822,27.9096,27.969,83413.0
2015-09-11 11:10:00,42.37,42.43,42.37,42.42,46357.0,27.969,28.0086,27.969,28.002,46357.0
2015-09-11 11:20:00,42.42,42.47,42.42,42.45,50652.0,28.002,28.035,28.002,28.0218,50652.0
2015-09-11 11:30:00,42.45,42.47,42.38,42.46,63363.0,28.0218,28.035,27.9756,28.0284,63363.0
2015-09-11 11:40:00,42.46,42.47,42.38,42.39,54337.0,28.0284,28.035,27.9756,27.9822,54337.0
2015-09-11 11:50:00,42.38,42.47,42.36,42.46,112160.0,27.9756,28.035,27.9624,28.0284,112160.0
2015-09-11 12:00:00,42.46,42.57,42.45,42.55,72431.0,28.0284,28.101,28.0218,28.0878,72431.0
2015-09-11 12:10:00,42.55,42.57,42.51,42.52,44251.0,28.0878,28.101,28.0614,28.068,44251.0
2015-09-11 12:20:00,42.53,42.53,42.5,42.53,47788.0,28.0746,28.0746,28.0548,28.0746,47788.0
2015-09-11 12:30:00,42.53,42.54,42.5,42.54,32842.0,28.0746,28.0812,28.0548,28.0812,32842.0
2015-09-11 12:40:00,42.54,42.57,42.51,42.57,39334.0,28.0812,28.101,28.0614,28.101,39334.0
2015-09-11 12:50:00,42.56,42.57,42.46,42.47,35693.0,28.0944,28.101,28.0284,28.035,35693.0
2015-09-11 13:00:00,42.48,42.48,42.42,42.43,37518.0,28.0416,28.0416,28.002,28.0086,37518.0
2015-09-11 13:10:00,42.43,42.46,42.42,42.43,35918.0,28.0086,28.0284,28.002,28.0086,35918.0
2015-09-11 13:20:00,42.43,42.47,42.43,42.43,34049.0,28.0086,28.035,28.0086,28.0086,34049.0
2015-09-11 13:30:00,42.43,42.44,42.38,42.41,36730.0,28.0086,28.0152,27.9756,27.9954,36730.0
2015-09-11 13:40:00,42.42,42.44,42.4,42.44,31328.0,28.002,28.0152,27.9888,28.0152,31328.0
2015-09-11 13:50:00,42.44,42.46,42.41,42.42,34876.0,28.0152,28.0284,27.9954,28.002,34876.0
2015-09-11 14:00:00,42.43,42.44,42.37,42.42,107640.0,28.0086,28.0152,27.969,28.002,107640.0
2015-09-11 14:10:00,42.42,42.44,42.4,42.43,25048.0,28.002,28.0152,27.9888,28.0086,25048.0
2015-09-11 14:20:00,42.42,42.46,42.42,42.44,59395.0,28.002,28.0284,28.002,28.0152,59395.0
2015-09-11 14:30:00,42.44,42.49,42.43,42.48,68959.0,28.0152,28.0482,28.0086,28.0416,68959.0
2015-09-11 14:40:00,42.48,42.49,42.45,42.46,40989.0,28.0416,28.0482,28.0218,28.0284,40989.0
2015-09-11 14:50:00,42.47,42.48,42.43,42.48,57784.0,28.035,28.0416,28.0086,28.0416,57784.0
2015-09-11 15:00:00,42.48,42.55,42.48,42.51,67739.0,28.0416,28.0878,28.0416,28.0614,67739.0
2015-09-11 15:10:00,42.51,42.54,42.5,42.51,101855.0,28.0614,28.0812,28.0548,28.0614,101855.0
2015-09-11 15:20:00,42.51,42.55,42.51,42.54,84668.0,28.0614,28.0878,28.0614,28.0812,84668.0
2015-09-11 15:30:00,42.54,42.57,42.51,42.55,125733.0,28.0812,28.101,28.0614,28.0878,125733.0
2015-09-11 15:40:00,42.56,42.6,42.53,42.57,142550.0,28.0944,28.1208,28.0746,28.101,142550.0
2015-09-11 15:50:00,42.58,42.71,42.57,42.69,293496.0,28.1076,28.1934,28.101,28.1802,293496.0
2015-09-14 09:30:00,42.72,42.76,42.59,42.73,174189.0,28.2,28.2264,28.1142,28.2066,174189.0
2015-09-14 09:40:00,42.72,42.81,42.69,42.69,132246.0,28.2,28.2594,28.1802,28.1802,132246.0
2015-09-14 09:50:00,42.69,42.79,42.67,42.74,114276.0,28.1802,28.2462,28.167,28.2132,114276.0
2015-09-14 10:00:00,42.74,42.84,42.73,42.83,117917.0,28.2132,28.2792,28.2066,28.2726,117917.0
2015-09-14 10:10:00,42.83,42.9,42.79,42.88,58887.0,28.2726,28.3188,28.2462,28.3056,58887.0
2015-09-14 10:20:00,42.89,42.91,42.86,42.86,60278.0,28.3122,28.3254,28.2924,28.2924,60278.0
2015-09-14 10:30:00,42.87,42.92,42.84,42.92,69348.0,28.299,28.332,28.2792,28.332,69348.0
2015-09-14 10:40:00,42.91,42.92,42.81,42.84,58491.0,28.3254,28.332,28.2594,28.2792,58491.0
2015-09-14 10:50:00,42.84,42.84,42.71,42.72,59926.0,28.2792,28.2792,28.1934,28.2,59926.0
2015-09-14 11:00:00,42.71,42.74,42.67,42.68,49845.0,28.1934,28.2132,28.167,28.1736,49845.0
2015-09-14 11:10:00,42.69,42.78,42.68,42.77,74780.0,28.1802,28.2396,28.1736,28.233,74780.0
2015-09-14 11:20:00,42.78,42.82,42.76,42.82,64839.0,28.2396,28.266,28.2264,28.266,64839.0
2015-09-14 11:30:00,42.83,42.9,42.82,42.83,86787.0,28.2726,28.3188,28.266,28.2726,86787.0
2015-09-14 11:40:00,42.83,42.83,42.77,42.77,39038.0,28.2726,28.2726,28.233,28.233,39038.0
2015-09-14 11:50:00,42.77,42.81,42.74,42.79,49658.0,28.233,28.2594,28.2132,28.2462,49658.0
2015-09-14 12:00:00,42.79,42.79,42.73,42.75,38745.0,28.2462,28.2462,28.2066,28.2198,38745.0
2015-09-14 12:10:00,42.75,42.76,42.7,42.76,43204.0,28.2198,28.2264,28.1868,28.2264,43204.0
2015-09-14 12:20:00,42.76,42.77,42.73,42.74,30422.0,28.2264,28.233,28.2066,28.2132,30422.0
2015-09-14 12:30:00,42.74,42.76,42.69,42.69,37724.0,28.2132,28.2264,28.1802,28.1802,37724.0
2015-09-14 12:40:00,42.69,42.7,42.66,42.69,45676.0,28.1802,28.1868,28.1604,28.1802,45676.0
2015-09-14 12:50:00,42.69,42.71,42.65,42.66,38577.0,28.1802,28.1934,28.1538,28.1604,38577.0
2015-09-14 13:00:00,42.66,42.71,42.63,42.69,30471.0,28.1604,28.1934,28.1406,28.1802,30471.0
2015-09-14 13:10:00,42.69,42.69,42.64,42.64,29668.0,28.1802,28.1802,28.1472,28.1472,29668.0
2015-09-14 13:20:00,42.64,42.69,42.64,42.69,53492.0,28.1472,28.1802,28.1472,28.1802,53492.0
2015-09-14 13:30:00,42.69,42.7,42.63,42.68,50219.0,28.1802,28.1868,28.1406,28.1736,50219.0
2015-09-14 13:40:00,42.68,42.74,42.68,42.73,51165.0,28.1736,28.2132,28.1736,28.2066,51165.0
2015-09-14 13:50:00,42.73,42.75,42.67,42.72,63362.0,28.2066,28.2198,28.167,28.2,63362.0
2015-09-14 14:00:00,42.72,42.72,42.66,42.67,33755.0,28.2,28.2,28.1604,28.167,33755.0
2015-09-14 14:10:00,42.67,42.7,42.66,42.66,32729.0,28.167,28.1868,28.1604,28.1604,32729.0
2015-09-14 14:20:00,42.66,42.68,42.61,42.63,49967.0,28.1604,28.1736,28.1274,28.1406,49967.0
2015-09-14 14:30:00,42.62,42.64,42.6,42.61,47530.0,28.134,28.1472,28.1208,28.1274,47530.0
2015-09-14 14:40:00,42.61,42.64,42.59,42.59,50732.0,28.1274,28.1472,28.1142,28.1142,50732.0
2015-09-14 14:50:00,42.59,42.67,42.58,42.63,49113.0,28.1142,28.167,28.1076,28.1406,49113.0
2015-09-14 15:00:00,42.62,42.63,42.57,42.57,80860.0,28.134,28.1406,28.101,28.101,80860.0
2015-09-14 15:10:00,42.58,42.66,42.57,42.65,113509.0,28.1076,28.1604,28.101,28.1538,113509.0
2015-09-14 15:20:00,42.64,42.68,42.62,42.66,115743.0,28.1472,28.1736,28.134,28.1604,115743.0
2015-09-14 15:30:00,42.66,42.71,42.62,42.63,109046.0,28.1604,28.1934,28.134,28.1406,109046.0
2015-09-14 15:40:00,42.63,42.64,42.6,42.63,145873.0,28.1406,28.1472,28.1208,28.1406,145873.0
2015-09-14 15:50:00,42.63,42.69,42.62,42.63,304839.0,28.1406,28.1802,28.134,28.1406,304839.0
2015-09-15 09:30:00,42.66,42.7,42.53,42.68,115316.0,28.1604,28.1868,28.0746,28.1736,115316.0
2015-09-15 09:40:00,42.67,42.67,42.56,42.62,68870.0,28.167,28.167,28.0944,28.134,68870.0
2015-09-15 09:50:00,42.61,42.61,42.44,42.44,66666.0,28.1274,28.1274,28.0152,28.0152,66666.0
2015-09-15 10:00:00,42.44,42.49,42.36,42.38,49740.0,28.0152,28.0482,27.9624,27.9756,49740.0
2015-09-15 10:10:00,42.38,42.42,42.35,42.41,59016.0,27.9756,28.002,27.9558,27.9954,59016.0
2015-09-15 10:20:00,42.42,42.53,42.42,42.5,66694.0,28.002,28.0746,28.002,28.0548,66694.0
2015-09-15 10:30:00,42.51,42.62,42.51,42.56,65335.0,28.0614,28.134,28.0614,28.0944,65335.0
2015-09-15 10:40:00,42.57,42.66,42.57,42.61,85949.0,28.101,28.1604,28.101,28.1274,85949.0
2015-09-15 10:50:00,42.61,42.62,42.55,42.58,99611.0,28.1274,28.134,28.0878,28.1076,99611.0
2015-09-15 11:00:00,42.58,42.62,42.54,42.57,78347.0,28.1076,28.134,28.0812,28.101,78347.0
2015-09-15 11:10:00,42.57,42.59,42.53,42.54,58789.0,28.101,28.1142,28.0746,28.0812,58789.0
2015-09-15 11:20:00,42.55,42.59,42.53,42.53,43522.0,28.0878,28.1142,28.0746,28.0746,43522.0
2015-09-15 11:30:00,42.54,42.55,42.47,42.55,56230.0,28.0812,28.0878,28.035,28.0878,56230.0
2015-09-15 11:40:00,42.55,42.58,42.53,42.56,22203.0,28.0878,28.1076,28.0746,28.0944,22203.0
2015-09-15 11:50:00,42.56,42.56,42.49,42.51,53480.0,28.0944,28.0944,28.0482,28.0614,53480.0
2015-09-15 12:00:00,42.52,42.55,42.47,42.52,63660.0,28.068,28.0878,28.035,28.068,63660.0
2015-09-15 12:10:00,42.51,42.56,42.5,42.55,42160.0,28.0614,28.0944,28.0548,28.0878,42160.0
2015-09-15 12:20:00,42.55,42.6,42.54,42.6,29137.0,28.0878,28.1208,28.0812,28.1208,29137.0
2015-09-15 12:30:00,42.6,42.68,42.59,42.68,38592.0,28.1208,28.1736,28.1142,28.1736,38592.0
2015-09-15 12:40:00,42.68,42.71,42.65,42.68,44741.0,28.1736,28.1934,28.1538,28.1736,44741.0
2015-09-15 12:50:00,42.68,42.7,42.66,42.68,29516.0,28.1736,28.1868,28.1604,28.1736,29516.0
2015-09-15 13:00:00,42.68,42.68,42.63,42.65,29004.0,28.1736,28.1736,28.1406,28.1538,29004.0
2015-09-15 13:10:00,42.64,42.72,42.63,42.72,45065.0,28.1472,28.2,28.1406,28.2,45065.0
2015-09-15 13:20:00,42.71,42.75,42.7,42.72,49709.0,28.1934,28.2198,28.1868,28.2,49709.0
2015-09-15 13:30:00,42.72,42.81,42.72,42.73,69235.0,28.2,28.2594,28.2,28.2066,69235.0
2015-09-15 13:40:00,42.74,42.76,42.69,42.72,179338.0,28.2132,28.2264,28.1802,28.2,179338.0
2015-09-15 13:50:00,42.71,42.71,42.66,42.67,50321.0,28.1934,28.1934,28.1604,28.167,50321.0
2015-09-15 14:00:00,42.68,42.74,42.68,42.74,76573.0,28.1736,28.2132,28.1736,28.2132,76573.0
2015-09-15 14:10:00,42.74,42.77,42.7,42.72,36820.0,28.2132,28.233,28.1868,28.2,36820.0
2015-09-15 14:20:00,42.72,42.72,42.66,42.69,69313.0,28.2,28.2,28.1604,28.1802,69313.0
2015-09-15 14:30:00,42.69,42.71,42.66,42.67,54024.0,28.1802,28.1934,28.1604,28.167,54024.0
2015-09-15 14:40:00,42.68,42.71,42.65,42.7,78154.0,28.1736,28.1934,28.1538,28.1868,78154.0
2015-09-15 14:50:00,42.69,42.71,42.66,42.69,72980.0,28.1802,28.1934,28.1604,28.1802,72980.0
2015-09-15 15:00:00,42.69,42.73,42.67,42.68,89535.0,28.1802,28.2066,28.167,28.1736,89535.0
2015-09-15 15:10:00,42.69,42.71,42.67,42.67,51524.0,28.1802,28.1934,28.167,28.167,51524.0
2015-09-15 15:20:00,42.67,42.7,42.65,42.7,61084.0,28.167,28.1868,28.1538,28.1868,61084.0
2015-09-15 15:30:00,42.7,42.73,42.67,42.69,112973.0,28.1868,28.2066,28.167,28.1802,112973.0
2015-09-15 15:40:00,42.69,42.73,42.64,42.67,433502.0,28.1802,28.2066,28.1472,28.167,433502.0
2015-09-15 15:50:00,42.67,42.69,42.63,42.63,206827.0,28.167,28.1802,28.1406,28.1406,206827.0
2015-09-16 09:30:00,42.74,42.76,42.54,42.71,124657.0,28.2132,28.2264,28.0812,28.1934,124657.0
2015-09-16 09:40:00,42.71,42.76,42.66,42.76,65673.0,28.1934,28.2264,28.1604,28.2264,65673.0
2015-09-16 09:50:00,42.76,42.88,42.73,42.87,65682.0,28.2264,28.3056,28.2066,28.299,65682.0
2015-09-16 10:00:00,42.87,42.92,42.85,42.86,94097.0,28.299,28.332,28.2858,28.2924,94097.0
2015-09-16 10:10:00,42.86,42.93,42.85,42.9,76675.0,28.2924,28.3386,28.2858,28.3188,76675.0
2015-09-16 10:20:00,42.9,42.92,42.86,42.88,73020.0,28.3188,28.332,28.2924,28.3056,73020.0
2015-09-16 10:30:00,42.88,42.92,42.87,42.91,48759.0,28.3056,28.332,28.299,28.3254,48759.0
2015-09-16 10:40:00,42.91,42.92,42.86,42.91,49233.0,28.3254,28.332,28.2924,28.3254,49233.0
2015-09-16 10:50:00,42.9,42.92,42.88,42.9,59762.0,28.3188,28.332,28.3056,28.3188,59762.0
2015-09-16 11:00:00,42.91,42.97,42.9,42.97,47728.0,28.3254,28.3651,28.3188,28.3651,47728.0
2015-09-16 11:10:00,42.97,43.01,42.93,42.96,62245.0,28.3651,28.3915,28.3386,28.3584,62245.0
2015-09-16 11:20:00,42.96,43.07,42.92,43.06,81282.0,28.3584,28.4311,28.332,28.4245,81282.0
2015-09-16 11:30:00,43.07,43.09,43.02,43.05,89713.0,28.4311,28.4443,28.3981,28.4179,89713.0
2015-09-16 11:40:00,43.04,43.06,43.0,43.03,39916.0,28.4113,28.4245,28.3849,28.4047,39916.0
2015-09-16 11:50:00,43.03,43.06,43.01,43.03,79335.0,28.4047,28.4245,28.3915,28.4047,79335.0
2015-09-16 12:00:00,43.03,43.09,43.01,43.08,101965.0,28.4047,28.4443,28.3915,28.4377,101965.0
2015-09-16 12:10:00,43.08,43.14,43.07,43.12,34195.0,28.4377,28.4773,28.4311,28.4641,34195.0
2015-09-16 12:20:00,43.13,43.16,43.1,43.1,39507.0,28.4707,28.4905,28.4509,28.4509,39507.0
2015-09-16 12:30:00,43.1,43.12,43.07,43.08,52263.0,28.4509,28.4641,28.4311,28.4377,52263.0
2015-09-16 12:40:00,43.08,43.09,43.04,43.07,41436.0,28.4377,28.4443,28.4113,28.4311,41436.0
2015-09-16 12:50:00,43.06,43.1,43.03,43.09,84759.0,28.4245,28.4509,28.4047,28.4443,84759.0
2015-09-16 13:00:00,43.08,43.08,43.0,43.01,27993.0,28.4377,28.4377,28.3849,28.3915,27993.0
2015-09-16 13:10:00,43.01,43.04,43.0,43.03,45862.0,28.3915,28.4113,28.3849,28.4047,45862.0
2015-09-16 13:20:00,43.03,43.03,42.97,42.99,56741.0,28.4047,28.4047,28.3651,28.3783,56741.0
2015-09-16 13:30:00,42.99,43.01,42.96,42.98,90754.0,28.3783,28.3915,28.3584,28.3717,90754.0
2015-09-16 13:40:00,42.98,43.02,42.96,43.0,74445.0,28.3717,28.3981,28.3584,28.3849,74445.0
2015-09-16 13:50:00,43.01,43.03,42.95,42.97,33231.0,28.3915,28.4047,28.3518,28.3651,33231.0
2015-09-16 14:00:00,42.97,42.99,42.95,42.99,43250.0,28.3651,28.3783,28.3518,28.3783,43250.0
2015-09-16 14:10:00,42.99,42.99,42.92,42.93,68832.0,28.3783,28.3783,28.332,28.3386,68832.0
2015-09-16 14:20:00,42.93,42.95,42.9,42.94,91129.0,28.3386,28.3518,28.3188,28.3452,91129.0
2015-09-16 14:30:00,42.95,42.97,42.93,42.95,61135.0,28.3518,28.3651,28.3386,28.3518,61135.0
2015-09-16 14:40:00,42.96,42.97,42.94,42.96,47733.0,28.3584,28.3651,28.3452,28.3584,47733.0
2015-09-16 14:50:00,42.96,43.0,42.91,42.98,66648.0,28.3584,28.3849,28.3254,28.3717,66648.0
2015-09-16 15:00:00,42.98,43.0,42.95,42.95,58930.0,28.3717,28.3849,28.3518,28.3518,58930.0
2015-09-16 15:10:00,42.96,43.01,42.95,42.98,74061.0,28.3584,28.3915,28.3518,28.3717,74061.0
2015-09-16 15:20:00,42.99,43.01,42.96,43.0,78894.0,28.3783,28.3915,28.3584,28.3849,78894.0
2015-09-16 15:30:00,43.0,43.02,42.96,42.99,96280.0,28.3849,28.3981,28.3584,28.3783,96280.0
2015-09-16 15:40:00,42.99,43.0,42.94,42.96,126537.0,28.3783,28.3849,28.3452,28.3584,126537.0
2015-09-16 15:50:00,42.95,42.96,42.9,42.9,302953.0,28.3518,28.3584,28.3188,28.3188,302953.0
2015-09-17 09:30:00,42.93,43.02,42.86,43.02,80870.0,28.3386,28.3981,28.2924,28.3981,80870.0
2015-09-17 09:40:00,43.01,43.07,42.98,43.0,51070.0,28.3915,28.4311,28.3717,28.3849,51070.0
2015-09-17 09:50:00,43.0,43.05,42.98,43.05,61508.0,28.3849,28.4179,28.3717,28.4179,61508.0
2015-09-17 10:00:00,43.07,43.15,43.06,43.13,54330.0,28.4311,28.4839,28.4245,28.4707,54330.0
2015-09-17 10:10:00,43.14,43.19,43.11,43.17,65425.0,28.4773,28.5103,28.4575,28.4971,65425.0
2015-09-17 10:20:00,43.18,43.26,43.18,43.23,60368.0,28.5037,28.5565,28.5037,28.5367,60368.0
2015-09-17 10:30:00,43.23,43.25,43.19,43.2,46864.0,28.5367,28.5499,28.5103,28.5169,46864.0
2015-09-17 10:40:00,43.19,43.22,43.14,43.14,47359.0,28.5103,28.5301,28.4773,28.4773,47359.0
2015-09-17 10:50:00,43.13,43.19,43.13,43.16,77362.0,28.4707,28.5103,28.4707,28.4905,77362.0
2015-09-17 11:00:00,43.16,43.23,43.15,43.23,73659.0,28.4905,28.5367,28.4839,28.5367,73659.0
2015-09-17 11:10:00,43.23,43.26,43.18,43.26,79079.0,28.5367,28.5565,28.5037,28.5565,79079.0
2015-09-17 11:20:00,43.26,43.31,43.21,43.22,65336.0,28.5565,28.5895,28.5235,28.5301,65336.0
2015-09-17 11:30:00,43.22,43.28,43.19,43.27,70098.0,28.5301,28.5697,28.5103,28.5631,70098.0
2015-09-17 11:40:00,43.28,43.33,43.26,43.31,93917.0,28.5697,28.6027,28.5565,28.5895,93917.0
2015-09-17 11:50:00,43.31,43.32,43.21,43.23,44461.0,28.5895,28.5961,28.5235,28.5367,44461.0
2015-09-17 12:00:00,43.23,43.25,43.19,43.22,36009.0,28.5367,28.5499,28.5103,28.5301,36009.0
2015-09-17 12:10:00,43.22,43.26,43.19,43.19,29990.0,28.5301,28.5565,28.5103,28.5103,29990.0
2015-09-17 12:20:00,43.18,43.22,43.17,43.17,41490.0,28.5037,28.5301,28.4971,28.4971,41490.0
2015-09-17 12:30:00,43.17,43.19,43.09,43.12,62269.0,28.4971,28.5103,28.4443,28.4641,62269.0
2015-09-17 12:40:00,43.12,43.14,43.09,43.13,70133.0,28.4641,28.4773,28.4443,28.4707,70133.0
2015-09-17 12:50:00,43.12,43.15,43.1,43.1,68323.0,28.4641,28.4839,28.4509,28.4509,68323.0
2015-09-17 13:00:00,43.1,43.11,43.05,43.08,64314.0,28.4509,28.4575,28.4179,28.4377,64314.0
2015-09-17 13:10:00,43.07,43.21,43.07,43.21,102923.0,28.4311,28.5235,28.4311,28.5235,102923.0
2015-09-17 13:20:00,43.22,43.29,43.21,43.25,82409.0,28.5301,28.5763,28.5235,28.5499,82409.0
2015-09-17 13:30:00,43.25,43.29,43.24,43.27,68823.0,28.5499,28.5763,28.5433,28.5631,68823.0
2015-09-17 13:40:00,43.27,43.28,43.2,43.22,93935.0,28.5631,28.5697,28.5169,28.5301,93935.0
2015-09-17 13:50:00,43.22,43.29,43.16,43.28,73780.0,28.5301,28.5763,28.4905,28.5697,73780.0
2015-09-17 14:00:00,43.29,43.49,43.08,43.48,204171.0,28.5763,28.7083,28.4377,28.7017,204171.0
2015-09-17 14:10:00,43.48,43.74,43.48,43.65,249668.0,28.7017,28.8733,28.7017,28.8139,249668.0
2015-09-17 14:20:00,43.64,43.73,43.64,43.71,218717.0,28.8073,28.8667,28.8073,28.8535,218717.0
2015-09-17 14:30:00,43.71,43.79,43.66,43.67,272569.0,28.8535,28.9063,28.8205,28.8271,272569.0
2015-09-17 14:40:00,43.67,44.03,43.67,43.94,354681.0,28.8271,29.0648,28.8271,29.0054,354681.0
2015-09-17 14:50:00,43.94,43.95,43.8,43.85,204072.0,29.0054,29.012,28.9129,28.946,204072.0
2015-09-17 15:00:00,43.84,43.92,43.71,43.76,247533.0,28.9393,28.9922,28.8535,28.8865,247533.0
2015-09-17 15:10:00,43.75,43.8,43.62,43.73,207707.0,28.8799,28.9129,28.7941,28.8667,207707.0
2015-09-17 15:20:00,43.71,43.72,43.43,43.61,198824.0,28.8535,28.8601,28.6687,28.7875,198824.0
2015-09-17 15:30:00,43.61,43.67,43.51,43.57,164623.0,28.7875,28.8271,28.7215,28.7611,164623.0
2015-09-17 15:40:00,43.57,43.65,43.53,43.56,179518.0,28.7611,28.8139,28.7347,28.7545,179518.0
2015-09-17 15:50:00,43.56,43.57,43.41,43.48,358988.0,28.7545,28.7611,28.6555,28.7017,358988.0
2015-09-18 09:30:00,43.27,43.76,43.15,43.73,986203.0,28.5631,28.8865,28.4839,28.8667,986203.0
2015-09-18 09:40:00,43.74,43.83,43.64,43.7,216776.0,28.8733,28.9327,28.8073,28.8469,216776.0
2015-09-18 09:50:00,43.69,43.79,43.55,43.58,100831.0,28.8403,28.9063,28.7479,28.7677,100831.0
2015-09-18 10:00:00,43.58,43.63,43.48,43.49,102038.0,28.7677,28.8007,28.7017,28.7083,102038.0
2015-09-18 10:10:00,43.49,43.64,43.49,43.64,94189.0,28.7083,28.8073,28.7083,28.8073,94189.0
2015-09-18 10:20:00,43.63,43.83,43.61,43.79,192961.0,28.8007,28.9327,28.7875,28.9063,192961.0
2015-09-18 10:30:00,43.79,43.91,43.77,43.91,176256.0,28.9063,28.9856,28.8931,28.9856,176256.0
2015-09-18 10:40:00,43.89,43.96,43.84,43.95,209451.0,28.9724,29.0186,28.9393,29.012,209451.0
2015-09-18 10:50:00,43.94,44.07,43.93,44.03,403483.0,29.0054,29.0912,28.9988,29.0648,403483.0
2015-09-18 11:00:00,44.04,44.05,43.94,43.99,253131.0,29.0714,29.078,29.0054,29.0384,253131.0
2015-09-18 11:10:00,43.99,44.02,43.96,44.0,183096.0,29.0384,29.0582,29.0186,29.045,183096.0
2015-09-18 11:20:00,44.01,44.04,43.93,43.95,75614.0,29.0516,29.0714,28.9988,29.012,75614.0
2015-09-18 11:30:00,43.94,43.95,43.84,43.88,142000.0,29.0054,29.012,28.9393,28.9658,142000.0
2015-09-18 11:40:00,43.88,43.95,43.83,43.9,101859.0,28.9658,29.012,28.9327,28.979,101859.0
2015-09-18 11:50:00,43.91,43.92,43.85,43.87,54939.0,28.9856,28.9922,28.946,28.9592,54939.0
2015-09-18 12:00:00,43.87,43.88,43.76,43.77,58944.0,28.9592,28.9658,28.8865,28.8931,58944.0
2015-09-18 12:10:00,43.77,43.77,43.68,43.68,65162.0,28.8931,28.8931,28.8337,28.8337,65162.0
2015-09-18 12:20:00,43.68,43.7,43.62,43.7,40097.0,28.8337,28.8469,28.7941,28.8469,40097.0
2015-09-18 12:30:00,43.7,43.76,43.67,43.67,45115.0,28.8469,28.8865,28.8271,28.8271,45115.0
2015-09-18 12:40:00,43.67,43.68,43.6,43.66,51984.0,28.8271,28.8337,28.7809,28.8205,51984.0
2015-09-18 12:50:00,43.67,43.73,43.66,43.68,62930.0,28.8271,28.8667,28.8205,28.8337,62930.0
2015-09-18 13:00:00,43.69,43.77,43.66,43.73,60890.0,28.8403,28.8931,28.8205,28.8667,60890.0
2015-09-18 13:10:00,43.74,43.75,43.66,43.71,40395.0,28.8733,28.8799,28.8205,28.8535,40395.0
2015-09-18 13:20:00,43.7,43.71,43.62,43.7,64243.0,28.8469,28.8535,28.7941,28.8469,64243.0
2015-09-18 13:30:00,43.69,43.7,43.64,43.66,49578.0,28.8403,28.8469,28.8073,28.8205,49578.0
2015-09-18 13:40:00,43.66,43.7,43.65,43.66,41517.0,28.8205,28.8469,28.8139,28.8205,41517.0
2015-09-18 13:50:00,43.66,43.67,43.61,43.63,79610.0,28.8205,28.8271,28.7875,28.8007,79610.0
2015-09-18 14:00:00,43.62,43.72,43.61,43.68,78468.0,28.7941,28.8601,28.7875,28.8337,78468.0
2015-09-18 14:10:00,43.67,43.77,43.66,43.74,73195.0,28.8271,28.8931,28.8205,28.8733,73195.0
2015-09-18 14:20:00,43.73,43.77,43.68,43.71,79122.0,28.8667,28.8931,28.8337,28.8535,79122.0
2015-09-18 14:30:00,43.71,43.72,43.64,43.7,95760.0,28.8535,28.8601,28.8073,28.8469,95760.0
2015-09-18 14:40:00,43.7,43.73,43.61,43.61,94416.0,28.8469,28.8667,28.7875,28.7875,94416.0
2015-09-18 14:50:00,43.6,43.65,43.57,43.64,83693.0,28.7809,28.8139,28.7611,28.8073,83693.0
2015-09-18 15:00:00,43.63,43.67,43.54,43.55,92601.0,28.8007,28.8271,28.7413,28.7479,92601.0
2015-09-18 15:10:00,43.55,43.61,43.52,43.54,85070.0,28.7479,28.7875,28.7281,28.7413,85070.0
2015-09-18 15:20:00,43.55,43.6,43.5,43.59,104868.0,28.7479,28.7809,28.7149,28.7743,104868.0
2015-09-18 15:30:00,43.59,43.6,43.46,43.48,128811.0,28.7743,28.7809,28.6885,28.7017,128811.0
2015-09-18 15:40:00,43.47,43.48,43.37,43.38,182872.0,28.6951,28.7017,28.6291,28.6357,182872.0
2015-09-18 15:50:00,43.37,43.45,43.35,43.44,380920.0,28.6291,28.6819,28.6159,28.6753,380920.0
2015-09-21 09:30:00,43.48,43.75,43.4,43.66,200399.0,28.7017,28.8799,28.6489,28.8205,200399.0
2015-09-21 09:40:00,43.68,43.77,43.61,43.67,131383.0,28.8337,28.8931,28.7875,28.8271,131383.0
2015-09-21 09:50:00,43.67,43.82,43.67,43.67,99260.0,28.8271,28.9261,28.8271,28.8271,99260.0
2015-09-21 10:00:00,43.68,43.69,43.63,43.66,85904.0,28.8337,28.8403,28.8007,28.8205,85904.0
2015-09-21 10:10:00,43.66,43.66,43.58,43.64,75471.0,28.8205,28.8205,28.7677,28.8073,75471.0
2015-09-21 10:20:00,43.63,43.69,43.59,43.59,243263.0,28.8007,28.8403,28.7743,28.7743,243263.0
2015-09-21 10:30:00,43.6,43.75,43.6,43.73,94215.0,28.7809,28.8799,28.7809,28.8667,94215.0
2015-09-21 10:40:00,43.73,43.74,43.59,43.6,46574.0,28.8667,28.8733,28.7743,28.7809,46574.0
2015-09-21 10:50:00,43.6,43.68,43.59,43.65,44944.0,28.7809,28.8337,28.7743,28.8139,44944.0
2015-09-21 11:00:00,43.65,43.67,43.6,43.61,46883.0,28.8139,28.8271,28.7809,28.7875,46883.0
2015-09-21 11:10:00,43.61,43.63,43.6,43.61,38602.0,28.7875,28.8007,28.7809,28.7875,38602.0
2015-09-21 11:20:00,43.61,43.64,43.57,43.64,70798.0,28.7875,28.8073,28.7611,28.8073,70798.0
2015-09-21 11:30:00,43.65,43.68,43.6,43.63,61461.0,28.8139,28.8337,28.7809,28.8007,61461.0
2015-09-21 11:40:00,43.65,43.67,43.62,43.64,32810.0,28.8139,28.8271,28.7941,28.8073,32810.0
2015-09-21 11:50:00,43.65,43.65,43.57,43.57,60276.0,28.8139,28.8139,28.7611,28.7611,60276.0
2015-09-21 12:00:00,43.57,43.59,43.47,43.5,188012.0,28.7611,28.7743,28.6951,28.7149,188012.0
2015-09-21 12:10:00,43.51,43.54,43.48,43.53,65608.0,28.7215,28.7413,28.7017,28.7347,65608.0
2015-09-21 12:20:00,43.53,43.6,43.53,43.59,54598.0,28.7347,28.7809,28.7347,28.7743,54598.0
2015-09-21 12:30:00,43.6,43.63,43.56,43.6,22714.0,28.7809,28.8007,28.7545,28.7809,22714.0
2015-09-21 12:40:00,43.61,43.64,43.6,43.63,50752.0,28.7875,28.8073,28.7809,28.8007,50752.0
2015-09-21 12:50:00,43.63,43.64,43.57,43.6,133263.0,28.8007,28.8073,28.7611,28.7809,133263.0
2015-09-21 13:00:00,43.61,43.7,43.6,43.68,42371.0,28.7875,28.8469,28.7809,28.8337,42371.0
2015-09-21 13:10:00,43.67,43.7,43.62,43.7,40148.0,28.8271,28.8469,28.7941,28.8469,40148.0
2015-09-21 13:20:00,43.7,43.7,43.66,43.66,43657.0,28.8469,28.8469,28.8205,28.8205,43657.0
2015-09-21 13:30:00,43.67,43.77,43.67,43.76,187405.0,28.8271,28.8931,28.8271,28.8865,187405.0
2015-09-21 13:40:00,43.76,43.79,43.74,43.75,49618.0,28.8865,28.9063,28.8733,28.8799,49618.0
2015-09-21 13:50:00,43.75,43.77,43.7,43.72,55061.0,28.8799,28.8931,28.8469,28.8601,55061.0
2015-09-21 14:00:00,43.71,43.78,43.7,43.78,42091.0,28.8535,28.8997,28.8469,28.8997,42091.0
2015-09-21 14:10:00,43.78,43.8,43.73,43.77,33339.0,28.8997,28.9129,28.8667,28.8931,33339.0
2015-09-21 14:20:00,43.77,43.8,43.75,43.75,38824.0,28.8931,28.9129,28.8799,28.8799,38824.0
2015-09-21 14:30:00,43.74,43.8,43.73,43.78,71412.0,28.8733,28.9129,28.8667,28.8997,71412.0
2015-09-21 14:40:00,43.77,43.78,43.75,43.76,35943.0,28.8931,28.8997,28.8799,28.8865,35943.0
2015-09-21 14:50:00,43.76,43.83,43.76,43.8,44395.0,28.8865,28.9327,28.8865,28.9129,44395.0
2015-09-21 15:00:00,43.8,43.81,43.75,43.78,57411.0,28.9129,28.9195,28.8799,28.8997,57411.0
2015-09-21 15:10:00,43.78,43.79,43.72,43.75,62632.0,28.8997,28.9063,28.8601,28.8799,62632.0
2015-09-21 15:20:00,43.75,43.76,43.7,43.75,65290.0,28.8799,28.8865,28.8469,28.8799,65290.0
2015-09-21 15:30:00,43.74,43.77,43.62,43.64,108410.0,28.8733,28.8931,28.7941,28.8073,108410.0
2015-09-21 15:40:00,43.64,43.75,43.63,43.7,153940.0,28.8073,28.8799,28.8007,28.8469,153940.0
2015-09-21 15:50:00,43.69,43.77,43.67,43.77,273157.0,28.8403,28.8931,28.8271,28.8931,273157.0
2015-09-22 09:30:00,43.33,43.61,43.3,43.56,300432.0,28.6027,28.7875,28.5829,28.7545,300432.0
2015-09-22 09:40:00,43.56,43.56,43.48,43.52,138887.0,28.7545,28.7545,28.7017,28.7281,138887.0
2015-09-22 09:50:00,43.52,43.53,43.33,43.35,159962.0,28.7281,28.7347,28.6027,28.6159,159962.0
2015-09-22 10:00:00,43.35,43.39,43.32,43.37,209743.0,28.6159,28.6423,28.5961,28.6291,209743.0
2015-09-22 10:10:00,43.38,43.4,43.36,43.37,138852.0,28.6357,28.6489,28.6225,28.6291,138852.0
2015-09-22 10:20:00,43.37,43.37,43.27,43.27,134212.0,28.6291,28.6291,28.5631,28.5631,134212.0
2015-09-22 10:30:00,43.26,43.27,43.2,43.24,175190.0,28.5565,28.5631,28.5169,28.5433,175190.0
2015-09-22 10:40:00,43.24,43.24,43.16,43.18,104706.0,28.5433,28.5433,28.4905,28.5037,104706.0
2015-09-22 10:50:00,43.19,43.22,43.18,43.21,71307.0,28.5103,28.5301,28.5037,28.5235,71307.0
2015-09-22 11:00:00,43.21,43.25,43.2,43.21,180520.0,28.5235,28.5499,28.5169,28.5235,180520.0
2015-09-22 11:10:00,43.2,43.3,43.19,43.29,104916.0,28.5169,28.5829,28.5103,28.5763,104916.0
2015-09-22 11:20:00,43.29,43.32,43.23,43.23,63913.0,28.5763,28.5961,28.5367,28.5367,63913.0
2015-09-22 11:30:00,43.23,43.23,43.13,43.14,76894.0,28.5367,28.5367,28.4707,28.4773,76894.0
2015-09-22 11:40:00,43.13,43.23,43.12,43.22,79616.0,28.4707,28.5367,28.4641,28.5301,79616.0
2015-09-22 11:50:00,43.23,43.26,43.21,43.24,66159.0,28.5367,28.5565,28.5235,28.5433,66159.0
2015-09-22 12:00:00,43.23,43.28,43.18,43.24,116128.0,28.5367,28.5697,28.5037,28.5433,116128.0
2015-09-22 12:10:00,43.25,43.27,43.21,43.26,71097.0,28.5499,28.5631,28.5235,28.5565,71097.0
2015-09-22 12:20:00,43.26,43.28,43.2,43.21,41549.0,28.5565,28.5697,28.5169,28.5235,41549.0
2015-09-22 12:30:00,43.2,43.2,43.15,43.16,74176.0,28.5169,28.5169,28.4839,28.4905,74176.0
2015-09-22 12:40:00,43.17,43.18,43.11,43.12,113504.0,28.4971,28.5037,28.4575,28.4641,113504.0
2015-09-22 12:50:00,43.12,43.13,43.06,43.1,85838.0,28.4641,28.4707,28.4245,28.4509,85838.0
2015-09-22 13:00:00,43.1,43.17,43.09,43.15,85341.0,28.4509,28.4971,28.4443,28.4839,85341.0
2015-09-22 13:10:00,43.15,43.17,43.12,43.16,59122.0,28.4839,28.4971,28.4641,28.4905,59122.0
2015-09-22 13:20:00,43.15,43.15,43.1,43.11,132157.0,28.4839,28.4839,28.4509,28.4575,132157.0
2015-09-22 13:30:00,43.1,43.13,43.09,43.11,58033.0,28.4509,28.4707,28.4443,28.4575,58033.0
2015-09-22 13:40:00,43.11,43.16,43.09,43.1,89285.0,28.4575,28.4905,28.4443,28.4509,89285.0
2015-09-22 13:50:00,43.1,43.13,43.09,43.13,84516.0,28.4509,28.4707,28.4443,28.4707,84516.0
2015-09-22 14:00:00,43.12,43.15,43.08,43.13,199843.0,28.4641,28.4839,28.4377,28.4707,199843.0
2015-09-22 14:10:00,43.12,43.17,43.07,43.14,102668.0,28.4641,28.4971,28.4311,28.4773,102668.0
2015-09-22 14:20:00,43.13,43.16,43.11,43.12,69664.0,28.4707,28.4905,28.4575,28.4641,69664.0
2015-09-22 14:30:00,43.12,43.19,43.1,43.16,60780.0,28.4641,28.5103,28.4509,28.4905,60780.0
2015-09-22 14:40:00,43.16,43.19,43.11,43.13,67556.0,28.4905,28.5103,28.4575,28.4707,67556.0
2015-09-22 14:50:00,43.13,43.15,43.1,43.11,94541.0,28.4707,28.4839,28.4509,28.4575,94541.0
2015-09-22 15:00:00,43.1,43.11,43.08,43.11,131108.0,28.4509,28.4575,28.4377,28.4575,131108.0
2015-09-22 15:10:00,43.1,43.11,43.07,43.09,137812.0,28.4509,28.4575,28.4311,28.4443,137812.0
2015-09-22 15:20:00,43.08,43.11,43.04,43.05,220804.0,28.4377,28.4575,28.4113,28.4179,220804.0
2015-09-22 15:30:00,43.05,43.11,43.05,43.09,286480.0,28.4179,28.4575,28.4179,28.4443,286480.0
2015-09-22 15:40:00,43.1,43.11,43.06,43.07,284731.0,28.4509,28.4575,28.4245,28.4311,284731.0
2015-09-22 15:50:00,43.07,43.07,43.0,43.01,804194.0,28.4311,28.4311,28.3849,28.3915,804194.0
2015-09-23 09:30:00,43.02,43.15,42.85,43.13,231153.0,28.3981,28.4839,28.2858,28.4707,231153.0
2015-09-23 09:40:00,43.13,43.23,42.98,42.98,215962.0,28.4707,28.5367,28.3717,28.3717,215962.0
2015-09-23 09:50:00,42.97,43.03,42.93,43.03,110980.0,28.3651,28.4047,28.3386,28.4047,110980.0
2015-09-23 10:00:00,43.02,43.11,43.0,43.05,108536.0,28.3981,28.4575,28.3849,28.4179,108536.0
2015-09-23 10:10:00,43.05,43.09,43.0,43.01,146648.0,28.4179,28.4443,28.3849,28.3915,146648.0
2015-09-23 10:20:00,43.01,43.08,42.99,43.05,98436.0,28.3915,28.4377,28.3783,28.4179,98436.0
2015-09-23 10:30:00,43.05,43.06,42.96,42.96,177375.0,28.4179,28.4245,28.3584,28.3584,177375.0
2015-09-23 10:40:00,42.95,43.05,42.95,43.05,77962.0,28.3518,28.4179,28.3518,28.4179,77962.0
2015-09-23 10:50:00,43.05,43.06,42.96,42.97,142990.0,28.4179,28.4245,28.3584,28.3651,142990.0
2015-09-23 11:00:00,42.97,42.98,42.88,42.9,76918.0,28.3651,28.3717,28.3056,28.3188,76918.0
2015-09-23 11:10:00,42.9,42.9,42.8,42.82,110404.0,28.3188,28.3188,28.2528,28.266,110404.0
2015-09-23 11:20:00,42.82,42.84,42.81,42.83,249737.0,28.266,28.2792,28.2594,28.2726,249737.0
2015-09-23 11:30:00,42.83,42.87,42.81,42.86,184142.0,28.2726,28.299,28.2594,28.2924,184142.0
2015-09-23 11:40:00,42.86,42.89,42.82,42.86,51578.0,28.2924,28.3122,28.266,28.2924,51578.0
2015-09-23 11:50:00,42.85,42.96,42.84,42.92,96132.0,28.2858,28.3584,28.2792,28.332,96132.0
2015-09-23 12:00:00,42.92,42.94,42.88,42.91,90375.0,28.332,28.3452,28.3056,28.3254,90375.0
2015-09-23 12:10:00,42.92,42.96,42.91,42.96,51156.0,28.332,28.3584,28.3254,28.3584,51156.0
2015-09-23 12:20:00,42.96,42.96,42.93,42.95,61370.0,28.3584,28.3584,28.3386,28.3518,61370.0
2015-09-23 12:30:00,42.95,42.97,42.93,42.94,47304.0,28.3518,28.3651,28.3386,28.3452,47304.0
2015-09-23 12:40:00,42.93,42.94,42.91,42.91,45020.0,28.3386,28.3452,28.3254,28.3254,45020.0
2015-09-23 12:50:00,42.92,42.95,42.91,42.92,43992.0,28.332,28.3518,28.3254,28.332,43992.0
2015-09-23 13:00:00,42.91,42.94,42.9,42.94,69279.0,28.3254,28.3452,28.3188,28.3452,69279.0
2015-09-23 13:10:00,42.94,42.96,42.91,42.91,74387.0,28.3452,28.3584,28.3254,28.3254,74387.0
2015-09-23 13:20:00,42.91,42.94,42.88,42.89,46323.0,28.3254,28.3452,28.3056,28.3122,46323.0
2015-09-23 13:30:00,42.89,42.94,42.88,42.93,75811.0,28.3122,28.3452,28.3056,28.3386,75811.0
2015-09-23 13:40:00,42.94,43.01,42.92,43.0,115475.0,28.3452,28.3915,28.332,28.3849,115475.0
2015-09-23 13:50:00,43.0,43.0,42.95,42.95,64535.0,28.3849,28.3849,28.3518,28.3518,64535.0
2015-09-23 14:00:00,42.94,43.03,42.94,43.01,182983.0,28.3452,28.4047,28.3452,28.3915,182983.0
2015-09-23 14:10:00,43.02,43.02,42.98,43.0,61494.0,28.3981,28.3981,28.3717,28.3849,61494.0
2015-09-23 14:20:00,43.0,43.03,42.98,43.01,150083.0,28.3849,28.4047,28.3717,28.3915,150083.0
2015-09-23 14:30:00,43.02,43.03,42.98,43.0,255777.0,28.3981,28.4047,28.3717,28.3849,255777.0
2015-09-23 14:40:00,43.0,43.03,42.95,43.02,207835.0,28.3849,28.4047,28.3518,28.3981,207835.0
2015-09-23 14:50:00,43.02,43.06,42.98,43.05,243451.0,28.3981,28.4245,28.3717,28.4179,243451.0
2015-09-23 15:00:00,43.05,43.06,43.02,43.03,187613.0,28.4179,28.4245,28.3981,28.4047,187613.0
2015-09-23 15:10:00,43.04,43.04,42.97,43.0,180392.0,28.4113,28.4113,28.3651,28.3849,180392.0
2015-09-23 15:20:00,43.0,43.02,42.99,43.01,365509.0,28.3849,28.3981,28.3783,28.3915,365509.0
2015-09-23 15:30:00,43.01,43.03,42.95,43.02,244950.0,28.3915,28.4047,28.3518,28.3981,244950.0
2015-09-23 15:40:00,43.02,43.02,42.97,42.98,272199.0,28.3981,28.3981,28.3651,28.3717,272199.0
2015-09-23 15:50:00,42.98,43.02,42.94,42.95,518065.0,28.3717,28.3981,28.3452,28.3518,518065.0
2015-09-24 09:30:00,42.83,43.14,42.83,43.04,124713.0,28.2726,28.4773,28.2726,28.4113,124713.0
2015-09-24 09:40:00,43.03,43.06,42.97,43.03,173425.0,28.4047,28.4245,28.3651,28.4047,173425.0
2015-09-24 09:50:00,43.03,43.25,42.99,43.25,167800.0,28.4047,28.5499,28.3783,28.5499,167800.0
2015-09-24 10:00:00,43.25,43.25,43.14,43.16,113813.0,28.5499,28.5499,28.4773,28.4905,113813.0
2015-09-24 10:10:00,43.16,43.16,43.08,43.11,144860.0,28.4905,28.4905,28.4377,28.4575,144860.0
2015-09-24 10:20:00,43.1,43.11,43.04,43.08,143563.0,28.4509,28.4575,28.4113,28.4377,143563.0
2015-09-24 10:30:00,43.09,43.22,43.08,43.2,199946.0,28.4443,28.5301,28.4377,28.5169,199946.0
2015-09-24 10:40:00,43.2,43.2,43.14,43.17,155893.0,28.5169,28.5169,28.4773,28.4971,155893.0
2015-09-24 10:50:00,43.16,43.19,43.1,43.11,41202.0,28.4905,28.5103,28.4509,28.4575,41202.0
2015-09-24 11:00:00,43.13,43.13,43.08,43.12,86944.0,28.4707,28.4707,28.4377,28.4641,86944.0
2015-09-24 11:10:00,43.11,43.22,43.1,43.22,88477.0,28.4575,28.5301,28.4509,28.5301,88477.0
2015-09-24 11:20:00,43.22,43.27,43.19,43.27,168893.0,28.5301,28.5631,28.5103,28.5631,168893.0
2015-09-24 11:30:00,43.27,43.37,43.26,43.36,116518.0,28.5631,28.6291,28.5565,28.6225,116518.0
2015-09-24 11:40:00,43.36,43.36,43.26,43.27,97110.0,28.6225,28.6225,28.5565,28.5631,97110.0
2015-09-24 11:50:00,43.27,43.32,43.25,43.3,97764.0,28.5631,28.5961,28.5499,28.5829,97764.0
2015-09-24 12:00:00,43.29,43.3,43.25,43.27,50527.0,28.5763,28.5829,28.5499,28.5631,50527.0
2015-09-24 12:10:00,43.28,43.31,43.24,43.27,73113.0,28.5697,28.5895,28.5433,28.5631,73113.0
2015-09-24 12:20:00,43.27,43.3,43.25,43.28,44150.0,28.5631,28.5829,28.5499,28.5697,44150.0
2015-09-24 12:30:00,43.28,43.3,43.23,43.25,53761.0,28.5697,28.5829,28.5367,28.5499,53761.0
2015-09-24 12:40:00,43.25,43.25,43.18,43.18,91943.0,28.5499,28.5499,28.5037,28.5037,91943.0
2015-09-24 12:50:00,43.17,43.19,43.13,43.18,53854.0,28.4971,28.5103,28.4707,28.5037,53854.0
2015-09-24 13:00:00,43.18,43.22,43.16,43.19,67092.0,28.5037,28.5301,28.4905,28.5103,67092.0
2015-09-24 13:10:00,43.2,43.23,43.16,43.17,40773.0,28.5169,28.5367,28.4905,28.4971,40773.0
2015-09-24 13:20:00,43.16,43.22,43.15,43.21,67347.0,28.4905,28.5301,28.4839,28.5235,67347.0
2015-09-24 13:30:00,43.21,43.22,43.17,43.2,44046.0,28.5235,28.5301,28.4971,28.5169,44046.0
2015-09-24 13:40:00,43.2,43.24,43.19,43.19,53791.0,28.5169,28.5433,28.5103,28.5103,53791.0
2015-09-24 13:50:00,43.2,43.22,43.15,43.17,47508.0,28.5169,28.5301,28.4839,28.4971,47508.0
2015-09-24 14:00:00,43.17,43.17,43.13,43.15,57926.0,28.4971,28.4971,28.4707,28.4839,57926.0
2015-09-24 14:10:00,43.15,43.21,43.13,43.18,53308.0,28.4839,28.5235,28.4707,28.5037,53308.0
2015-09-24 14:20:00,43.18,43.23,43.17,43.21,106754.0,28.5037,28.5367,28.4971,28.5235,106754.0
2015-09-24 14:30:00,43.21,43.24,43.19,43.23,82022.0,28.5235,28.5433,28.5103,28.5367,82022.0
2015-09-24 14:40:00,43.22,43.42,43.18,43.42,179042.0,28.5301,28.6621,28.5037,28.6621,179042.0
2015-09-24 14:50:00,43.42,43.53,43.41,43.45,199217.0,28.6621,28.7347,28.6555,28.6819,199217.0
2015-09-24 15:00:00,43.45,43.51,43.37,43.4,150294.0,28.6819,28.7215,28.6291,28.6489,150294.0
2015-09-24 15:10:00,43.41,43.51,43.39,43.49,183634.0,28.6555,28.7215,28.6423,28.7083,183634.0
2015-09-24 15:20:00,43.5,43.54,43.47,43.52,250358.0,28.7149,28.7413,28.6951,28.7281,250358.0
2015-09-24 15:30:00,43.52,43.53,43.46,43.5,134184.0,28.7281,28.7347,28.6885,28.7149,134184.0
2015-09-24 15:40:00,43.5,43.56,43.49,43.52,254886.0,28.7149,28.7545,28.7083,28.7281,254886.0
2015-09-24 15:50:00,43.52,43.56,43.44,43.5,328379.0,28.7281,28.7545,28.6753,28.7149,328379.0
2015-09-25 09:30:00,43.48,43.59,43.36,43.45,190722.0,28.7017,28.7743,28.6225,28.6819,190722.0
2015-09-25 09:40:00,43.43,43.7,43.4,43.69,132871.0,28.6687,28.8469,28.6489,28.8403,132871.0
2015-09-25 09:50:00,43.69,43.79,43.68,43.73,104569.0,28.8403,28.9063,28.8337,28.8667,104569.0
2015-09-25 10:00:00,43.72,43.83,43.72,43.81,96702.0,28.8601,28.9327,28.8601,28.9195,96702.0
2015-09-25 10:10:00,43.81,43.85,43.74,43.8,94820.0,28.9195,28.946,28.8733,28.9129,94820.0
2015-09-25 10:20:00,43.8,43.91,43.8,43.91,71726.0,28.9129,28.9856,28.9129,28.9856,71726.0
2015-09-25 10:30:00,43.91,43.99,43.88,43.98,68149.0,28.9856,29.0384,28.9658,29.0318,68149.0
2015-09-25 10:40:00,43.98,44.01,43.91,44.0,119570.0,29.0318,29.0516,28.9856,29.045,119570.0
2015-09-25 10:50:00,44.0,44.06,44.0,44.06,162657.0,29.045,29.0846,29.045,29.0846,162657.0
2015-09-25 11:00:00,44.05,44.07,44.03,44.07,134872.0,29.078,29.0912,29.0648,29.0912,134872.0
2015-09-25 11:10:00,44.07,44.21,44.07,44.2,232455.0,29.0912,29.1836,29.0912,29.177,232455.0
2015-09-25 11:20:00,44.2,44.21,44.03,44.03,226614.0,29.177,29.1836,29.0648,29.0648,226614.0
2015-09-25 11:30:00,44.04,44.09,43.97,44.06,80519.0,29.0714,29.1044,29.0252,29.0846,80519.0
2015-09-25 11:40:00,44.07,44.16,44.06,44.15,44948.0,29.0912,29.1506,29.0846,29.144,44948.0
2015-09-25 11:50:00,44.15,44.23,44.15,44.21,66152.0,29.144,29.1968,29.144,29.1836,66152.0
2015-09-25 12:00:00,44.21,44.28,44.2,44.28,66501.0,29.1836,29.2298,29.177,29.2298,66501.0
2015-09-25 12:10:00,44.27,44.3,44.22,44.23,46304.0,29.2232,29.243,29.1902,29.1968,46304.0
2015-09-25 12:20:00,44.22,44.24,44.2,44.22,65927.0,29.1902,29.2034,29.177,29.1902,65927.0
2015-09-25 12:30:00,44.23,44.26,44.21,44.22,83957.0,29.1968,29.2166,29.1836,29.1902,83957.0
2015-09-25 12:40:00,44.22,44.29,44.2,44.27,80224.0,29.1902,29.2364,29.177,29.2232,80224.0
2015-09-25 12:50:00,44.27,44.34,44.26,44.28,102303.0,29.2232,29.2694,29.2166,29.2298,102303.0
2015-09-25 13:00:00,44.28,44.43,44.28,44.42,126936.0,29.2298,29.3288,29.2298,29.3222,126936.0
2015-09-25 13:10:00,44.41,44.42,44.3,44.32,71186.0,29.3156,29.3222,29.243,29.2562,71186.0
2015-09-25 13:20:00,44.32,44.34,44.31,44.34,47053.0,29.2562,29.2694,29.2496,29.2694,47053.0
2015-09-25 13:30:00,44.34,44.39,44.32,44.38,103085.0,29.2694,29.3024,29.2562,29.2958,103085.0
2015-09-25 13:40:00,44.38,44.51,44.37,44.5,445768.0,29.2958,29.3816,29.2892,29.375,445768.0
2015-09-25 13:50:00,44.5,44.51,44.43,44.51,103460.0,29.375,29.3816,29.3288,29.3816,103460.0
2015-09-25 14:00:00,44.51,44.57,44.49,44.57,67185.0,29.3816,29.4212,29.3684,29.4212,67185.0
2015-09-25 14:10:00,44.56,44.57,44.43,44.43,137423.0,29.4146,29.4212,29.3288,29.3288,137423.0
2015-09-25 14:20:00,44.43,44.43,44.32,44.41,271926.0,29.3288,29.3288,29.2562,29.3156,271926.0
2015-09-25 14:30:00,44.41,44.48,44.37,44.41,225431.0,29.3156,29.3618,29.2892,29.3156,225431.0
2015-09-25 14:40:00,44.4,44.41,44.27,44.27,95164.0,29.309,29.3156,29.2232,29.2232,95164.0
2015-09-25 14:50:00,44.27,44.33,44.24,44.25,89449.0,29.2232,29.2628,29.2034,29.21,89449.0
2015-09-25 15:00:00,44.26,44.27,44.08,44.08,138773.0,29.2166,29.2232,29.0978,29.0978,138773.0
2015-09-25 15:10:00,44.08,44.19,44.07,44.15,99045.0,29.0978,29.1704,29.0912,29.144,99045.0
2015-09-25 15:20:00,44.16,44.25,44.14,44.2,94473.0,29.1506,29.21,29.1374,29.177,94473.0
2015-09-25 15:30:00,44.2,44.28,44.07,44.08,158478.0,29.177,29.2298,29.0912,29.0978,158478.0
2015-09-25 15:40:00,44.08,44.18,44.07,44.18,184013.0,29.0978,29.1638,29.0912,29.1638,184013.0
2015-09-25 15:50:00,44.17,44.18,44.1,44.13,288008.0,29.1572,29.1638,29.111,29.1308,288008.0
2015-09-28 09:30:00,44.04,44.49,44.04,44.38,202855.0,29.0714,29.3684,29.0714,29.2958,202855.0
2015-09-28 09:40:00,44.38,44.42,44.28,44.38,123034.0,29.2958,29.3222,29.2298,29.2958,123034.0
2015-09-28 09:50:00,44.38,44.5,44.38,44.44,87669.0,29.2958,29.375,29.2958,29.3354,87669.0
2015-09-28 10:00:00,44.44,44.5,44.39,44.45,99308.0,29.3354,29.375,29.3024,29.342,99308.0
2015-09-28 10:10:00,44.45,44.53,44.42,44.48,101502.0,29.342,29.3948,29.3222,29.3618,101502.0
2015-09-28 10:20:00,44.49,44.56,44.46,44.5,111687.0,29.3684,29.4146,29.3486,29.375,111687.0
2015-09-28 10:30:00,44.5,44.51,44.4,44.42,144843.0,29.375,29.3816,29.309,29.3222,144843.0
2015-09-28 10:40:00,44.42,44.44,44.33,44.34,63476.0,29.3222,29.3354,29.2628,29.2694,63476.0
2015-09-28 10:50:00,44.34,44.48,44.25,44.48,142102.0,29.2694,29.3618,29.21,29.3618,142102.0
2015-09-28 11:00:00,44.47,44.5,44.4,44.43,144913.0,29.3552,29.375,29.309,29.3288,144913.0
2015-09-28 11:10:00,44.43,44.44,44.26,44.31,146830.0,29.3288,29.3354,29.2166,29.2496,146830.0
2015-09-28 11:20:00,44.31,44.31,44.19,44.21,108895.0,29.2496,29.2496,29.1704,29.1836,108895.0
2015-09-28 11:30:00,44.21,44.29,44.18,44.29,118018.0,29.1836,29.2364,29.1638,29.2364,118018.0
2015-09-28 11:40:00,44.29,44.32,44.24,44.32,84852.0,29.2364,29.2562,29.2034,29.2562,84852.0
2015-09-28 11:50:00,44.32,44.39,44.29,44.38,98694.0,29.2562,29.3024,29.2364,29.2958,98694.0
2015-09-28 12:00:00,44.37,44.39,44.28,44.28,79055.0,29.2892,29.3024,29.2298,29.2298,79055.0
2015-09-28 12:10:00,44.29,44.32,44.2,44.21,104562.0,29.2364,29.2562,29.177,29.1836,104562.0
2015-09-28 12:20:00,44.21,44.25,44.18,44.18,51094.0,29.1836,29.21,29.1638,29.1638,51094.0
2015-09-28 12:30:00,44.17,44.2,44.12,44.18,58983.0,29.1572,29.177,29.1242,29.1638,58983.0
2015-09-28 12:40:00,44.18,44.23,44.15,44.17,43057.0,29.1638,29.1968,29.144,29.1572,43057.0
2015-09-28 12:50:00,44.17,44.2,44.14,44.16,54986.0,29.1572,29.177,29.1374,29.1506,54986.0
2015-09-28 13:00:00,44.17,44.32,44.17,44.28,75564.0,29.1572,29.2562,29.1572,29.2298,75564.0
2015-09-28 13:10:00,44.27,44.31,44.25,44.3,64844.0,29.2232,29.2496,29.21,29.243,64844.0
2015-09-28 13:20:00,44.29,44.32,44.26,44.29,80599.0,29.2364,29.2562,29.2166,29.2364,80599.0
2015-09-28 13:30:00,44.29,44.33,44.26,44.27,55631.0,29.2364,29.2628,29.2166,29.2232,55631.0
2015-09-28 13:40:00,44.28,44.31,44.26,44.27,62006.0,29.2298,29.2496,29.2166,29.2232,62006.0
2015-09-28 13:50:00,44.28,44.31,44.25,44.26,72403.0,29.2298,29.2496,29.21,29.2166,72403.0
2015-09-28 14:00:00,44.27,44.3,44.25,44.3,103592.0,29.2232,29.243,29.21,29.243,103592.0
2015-09-28 14:10:00,44.29,44.29,44.18,44.19,62777.0,29.2364,29.2364,29.1638,29.1704,62777.0
2015-09-28 14:20:00,44.19,44.26,44.16,44.2,54124.0,29.1704,29.2166,29.1506,29.177,54124.0
2015-09-28 14:30:00,44.2,44.22,44.17,44.19,56031.0,29.177,29.1902,29.1572,29.1704,56031.0
2015-09-28 14:40:00,44.2,44.23,44.1,44.11,61672.0,29.177,29.1968,29.111,29.1176,61672.0
2015-09-28 14:50:00,44.11,44.13,44.05,44.13,65077.0,29.1176,29.1308,29.078,29.1308,65077.0
2015-09-28 15:00:00,44.13,44.13,44.05,44.06,70186.0,29.1308,29.1308,29.078,29.0846,70186.0
2015-09-28 15:10:00,44.05,44.09,44.03,44.09,100316.0,29.078,29.1044,29.0648,29.1044,100316.0
2015-09-28 15:20:00,44.1,44.14,44.09,44.14,107191.0,29.111,29.1374,29.1044,29.1374,107191.0
2015-09-28 15:30:00,44.13,44.23,44.12,44.17,141155.0,29.1308,29.1968,29.1242,29.1572,141155.0
2015-09-28 15:40:00,44.17,44.24,44.16,44.18,123741.0,29.1572,29.2034,29.1506,29.1638,123741.0
2015-09-28 15:50:00,44.19,44.22,44.08,44.11,302141.0,29.1704,29.1902,29.0978,29.1176,302141.0
2015-09-29 09:30:00,44.08,44.27,44.05,44.26,164555.0,29.0978,29.2232,29.078,29.2166,164555.0
2015-09-29 09:40:00,44.26,44.5,44.26,44.47,273654.0,29.2166,29.375,29.2166,29.3552,273654.0
2015-09-29 09:50:00,44.48,44.53,44.4,44.48,260138.0,29.3618,29.3948,29.309,29.3618,260138.0
2015-09-29 10:00:00,44.48,44.51,44.35,44.4,151437.0,29.3618,29.3816,29.276,29.309,151437.0
2015-09-29 10:10:00,44.4,44.41,44.18,44.2,85532.0,29.309,29.3156,29.1638,29.177,85532.0
2015-09-29 10:20:00,44.21,44.25,44.13,44.25,81414.0,29.1836,29.21,29.1308,29.21,81414.0
2015-09-29 10:30:00,44.25,44.27,44.12,44.12,63860.0,29.21,29.2232,29.1242,29.1242,63860.0
2015-09-29 10:40:00,44.12,44.13,44.0,44.0,166769.0,29.1242,29.1308,29.045,29.045,166769.0
2015-09-29 10:50:00,44.01,44.07,44.0,44.06,123082.0,29.0516,29.0912,29.045,29.0846,123082.0
2015-09-29 11:00:00,44.07,44.14,44.06,44.09,96302.0,29.0912,29.1374,29.0846,29.1044,96302.0
2015-09-29 11:10:00,44.08,44.24,44.06,44.24,57369.0,29.0978,29.2034,29.0846,29.2034,57369.0
2015-09-29 11:20:00,44.23,44.26,44.1,44.1,52941.0,29.1968,29.2166,29.111,29.111,52941.0
2015-09-29 11:30:00,44.1,44.12,44.04,44.07,69149.0,29.111,29.1242,29.0714,29.0912,69149.0
2015-09-29 11:40:00,44.08,44.18,44.07,44.18,61040.0,29.0978,29.1638,29.0912,29.1638,61040.0
2015-09-29 11:50:00,44.18,44.22,44.12,44.12,60546.0,29.1638,29.1902,29.1242,29.1242,60546.0
2015-09-29 12:00:00,44.12,44.12,44.08,44.1,59300.0,29.1242,29.1242,29.0978,29.111,59300.0
2015-09-29 12:10:00,44.11,44.18,44.08,44.15,49554.0,29.1176,29.1638,29.0978,29.144,49554.0
2015-09-29 12:20:00,44.14,44.16,44.1,44.13,42591.0,29.1374,29.1506,29.111,29.1308,42591.0
2015-09-29 12:30:00,44.13,44.14,44.07,44.09,46729.0,29.1308,29.1374,29.0912,29.1044,46729.0
2015-09-29 12:40:00,44.08,44.12,44.05,44.11,40543.0,29.0978,29.1242,29.078,29.1176,40543.0
2015-09-29 12:50:00,44.12,44.15,44.08,44.13,52629.0,29.1242,29.144,29.0978,29.1308,52629.0
2015-09-29 13:00:00,44.13,44.22,44.13,44.21,41157.0,29.1308,29.1902,29.1308,29.1836,41157.0
2015-09-29 13:10:00,44.21,44.22,44.18,44.2,27858.0,29.1836,29.1902,29.1638,29.177,27858.0
2015-09-29 13:20:00,44.21,44.22,44.15,44.16,34118.0,29.1836,29.1902,29.144,29.1506,34118.0
2015-09-29 13:30:00,44.16,44.17,44.12,44.14,48033.0,29.1506,29.1572,29.1242,29.1374,48033.0
2015-09-29 13:40:00,44.14,44.18,44.14,44.15,40904.0,29.1374,29.1638,29.1374,29.144,40904.0
2015-09-29 13:50:00,44.16,44.19,44.13,44.18,35720.0,29.1506,29.1704,29.1308,29.1638,35720.0
2015-09-29 14:00:00,44.19,44.22,44.15,44.18,61226.0,29.1704,29.1902,29.144,29.1638,61226.0
2015-09-29 14:10:00,44.18,44.19,44.13,44.19,69219.0,29.1638,29.1704,29.1308,29.1704,69219.0
2015-09-29 14:20:00,44.18,44.3,44.17,44.27,73686.0,29.1638,29.243,29.1572,29.2232,73686.0
2015-09-29 14:30:00,44.27,44.29,44.24,44.26,54557.0,29.2232,29.2364,29.2034,29.2166,54557.0
2015-09-29 14:40:00,44.25,44.27,44.17,44.17,58482.0,29.21,29.2232,29.1572,29.1572,58482.0
2015-09-29 14:50:00,44.17,44.2,44.15,44.18,83608.0,29.1572,29.177,29.144,29.1638,83608.0
2015-09-29 15:00:00,44.18,44.18,44.1,44.13,79725.0,29.1638,29.1638,29.111,29.1308,79725.0
2015-09-29 15:10:00,44.12,44.17,44.11,44.13,59193.0,29.1242,29.1572,29.1176,29.1308,59193.0
2015-09-29 15:20:00,44.13,44.14,44.05,44.09,115101.0,29.1308,29.1374,29.078,29.1044,115101.0
2015-09-29 15:30:00,44.09,44.22,44.07,44.19,148711.0,29.1044,29.1902,29.0912,29.1704,148711.0
2015-09-29 15:40:00,44.18,44.28,44.14,44.28,136641.0,29.1638,29.2298,29.1374,29.2298,136641.0
2015-09-29 15:50:00,44.28,44.33,44.25,44.28,263389.0,29.2298,29.2628,29.21,29.2298,263389.0
2015-09-30 09:30:00,44.32,44.43,44.25,44.36,286281.0,29.2562,29.3288,29.21,29.2826,286281.0
2015-09-30 09:40:00,44.37,44.37,44.19,44.28,191455.0,29.2892,29.2892,29.1704,29.2298,191455.0
2015-09-30 09:50:00,44.29,44.29,44.19,44.19,204400.0,29.2364,29.2364,29.1704,29.1704,204400.0
2015-09-30 10:00:00,44.2,44.35,44.12,44.34,158830.0,29.177,29.276,29.1242,29.2694,158830.0
2015-09-30 10:10:00,44.34,44.35,44.21,44.22,167931.0,29.2694,29.276,29.1836,29.1902,167931.0
2015-09-30 10:20:00,44.22,44.23,44.1,44.11,111687.0,29.1902,29.1968,29.111,29.1176,111687.0
2015-09-30 10:30:00,44.1,44.27,44.09,44.25,116242.0,29.111,29.2232,29.1044,29.21,116242.0
2015-09-30 10:40:00,44.26,44.3,44.18,44.19,53973.0,29.2166,29.243,29.1638,29.1704,53973.0
2015-09-30 10:50:00,44.19,44.3,44.17,44.3,81992.0,29.1704,29.243,29.1572,29.243,81992.0
2015-09-30 11:00:00,44.3,44.38,44.29,44.37,46516.0,29.243,29.2958,29.2364,29.2892,46516.0
2015-09-30 11:10:00,44.38,44.45,44.36,44.4,63610.0,29.2958,29.342,29.2826,29.309,63610.0
2015-09-30 11:20:00,44.4,44.49,44.4,44.46,71872.0,29.309,29.3684,29.309,29.3486,71872.0
2015-09-30 11:30:00,44.45,44.6,44.43,44.54,114338.0,29.342,29.441,29.3288,29.4014,114338.0
2015-09-30 11:40:00,44.54,44.56,44.46,44.47,71763.0,29.4014,29.4146,29.3486,29.3552,71763.0
2015-09-30 11:50:00,44.47,44.52,44.44,44.5,55667.0,29.3552,29.3882,29.3354,29.375,55667.0
2015-09-30 12:00:00,44.5,44.55,44.49,44.52,95699.0,29.375,29.408,29.3684,29.3882,95699.0
2015-09-30 12:10:00,44.52,44.53,44.49,44.51,55171.0,29.3882,29.3948,29.3684,29.3816,55171.0
2015-09-30 12:20:00,44.5,44.51,44.44,44.48,41614.0,29.375,29.3816,29.3354,29.3618,41614.0
2015-09-30 12:30:00,44.48,44.48,44.42,44.44,38377.0,29.3618,29.3618,29.3222,29.3354,38377.0
2015-09-30 12:40:00,44.44,44.47,44.4,44.41,57948.0,29.3354,29.3552,29.309,29.3156,57948.0
2015-09-30 12:50:00,44.42,44.45,44.4,44.44,24156.0,29.3222,29.342,29.309,29.3354,24156.0
2015-09-30 13:00:00,44.44,44.48,44.44,44.46,46121.0,29.3354,29.3618,29.3354,29.3486,46121.0
2015-09-30 13:10:00,44.46,44.48,44.45,44.45,42160.0,29.3486,29.3618,29.342,29.342,42160.0
2015-09-30 13:20:00,44.45,44.49,44.44,44.48,63323.0,29.342,29.3684,29.3354,29.3618,63323.0
2015-09-30 13:30:00,44.48,44.5,44.45,44.47,40144.0,29.3618,29.375,29.342,29.3552,40144.0
2015-09-30 13:40:00,44.47,44.49,44.46,44.48,33829.0,29.3552,29.3684,29.3486,29.3618,33829.0
2015-09-30 13:50:00,44.48,44.52,44.47,44.49,41319.0,29.3618,29.3882,29.3552,29.3684,41319.0
2015-09-30 14:00:00,44.5,44.52,44.49,44.51,32490.0,29.375,29.3882,29.3684,29.3816,32490.0
2015-09-30 14:10:00,44.51,44.55,44.5,44.55,72214.0,29.3816,29.408,29.375,29.408,72214.0
2015-09-30 14:20:00,44.55,44.56,44.51,44.55,61227.0,29.408,29.4146,29.3816,29.408,61227.0
2015-09-30 14:30:00,44.55,44.56,44.48,44.48,51716.0,29.408,29.4146,29.3618,29.3618,51716.0
2015-09-30 14:40:00,44.48,44.52,44.47,44.52,45577.0,29.3618,29.3882,29.3552,29.3882,45577.0
2015-09-30 14:50:00,44.52,44.59,44.47,44.57,152556.0,29.3882,29.4344,29.3552,29.4212,152556.0
2015-09-30 15:00:00,44.56,44.6,44.53,44.55,103645.0,29.4146,29.441,29.3948,29.408,103645.0
2015-09-30 15:10:00,44.55,44.58,44.52,44.55,106717.0,29.408,29.4278,29.3882,29.408,106717.0
2015-09-30 15:20:00,44.54,44.59,44.54,44.59,112500.0,29.4014,29.4344,29.4014,29.4344,112500.0
2015-09-30 15:30:00,44.59,44.74,44.59,44.74,128579.0,29.4344,29.5335,29.4344,29.5335,128579.0
2015-09-30 15:40:00,44.73,44.74,44.7,44.72,168991.0,29.5268,29.5335,29.507,29.5202,168991.0
2015-09-30 15:50:00,44.73,44.78,44.7,44.71,602533.0,29.5268,29.5599,29.507,29.5136,602533.0
2015-10-01 09:30:00,44.83,44.9,44.64,44.76,183449.0,29.5929,29.6391,29.4674,29.5467,183449.0
2015-10-01 09:40:00,44.75,44.75,44.58,44.62,111775.0,29.5401,29.5401,29.4278,29.4542,111775.0
2015-10-01 09:50:00,44.61,44.65,44.49,44.52,128000.0,29.4476,29.474,29.3684,29.3882,128000.0
2015-10-01 10:00:00,44.52,44.53,44.39,44.43,125686.0,29.3882,29.3948,29.3024,29.3288,125686.0
2015-10-01 10:10:00,44.43,44.47,44.35,44.35,122653.0,29.3288,29.3552,29.276,29.276,122653.0
2015-10-01 10:20:00,44.35,44.38,44.23,44.26,98261.0,29.276,29.2958,29.1968,29.2166,98261.0
2015-10-01 10:30:00,44.26,44.4,44.25,44.25,109480.0,29.2166,29.309,29.21,29.21,109480.0
2015-10-01 10:40:00,44.25,44.28,44.2,44.22,109197.0,29.21,29.2298,29.177,29.1902,109197.0
2015-10-01 10:50:00,44.22,44.26,44.13,44.18,100318.0,29.1902,29.2166,29.1308,29.1638,100318.0
2015-10-01 11:00:00,44.19,44.21,44.09,44.13,121096.0,29.1704,29.1836,29.1044,29.1308,121096.0
2015-10-01 11:10:00,44.14,44.21,44.11,44.12,103240.0,29.1374,29.1836,29.1176,29.1242,103240.0
2015-10-01 11:20:00,44.12,44.13,44.0,44.0,134941.0,29.1242,29.1308,29.045,29.045,134941.0
2015-10-01 11:30:00,44.01,44.05,44.0,44.01,109615.0,29.0516,29.078,29.045,29.0516,109615.0
2015-10-01 11:40:00,44.01,44.07,44.0,44.02,93865.0,29.0516,29.0912,29.045,29.0582,93865.0
2015-10-01 11:50:00,44.01,44.04,43.94,44.03,254599.0,29.0516,29.0714,29.0054,29.0648,254599.0
2015-10-01 12:00:00,44.02,44.05,43.98,44.0,123774.0,29.0582,29.078,29.0318,29.045,123774.0
2015-10-01 12:10:00,44.0,44.12,44.0,44.09,118123.0,29.045,29.1242,29.045,29.1044,118123.0
2015-10-01 12:20:00,44.1,44.12,44.06,44.06,110138.0,29.111,29.1242,29.0846,29.0846,110138.0
2015-10-01 12:30:00,44.06,44.08,43.94,43.95,95916.0,29.0846,29.0978,29.0054,29.012,95916.0
2015-10-01 12:40:00,43.94,43.97,43.92,43.93,120831.0,29.0054,29.0252,28.9922,28.9988,120831.0
2015-10-01 12:50:00,43.94,44.02,43.94,44.0,43988.0,29.0054,29.0582,29.0054,29.045,43988.0
2015-10-01 13:00:00,43.99,44.07,43.99,44.02,52909.0,29.0384,29.0912,29.0384,29.0582,52909.0
2015-10-01 13:10:00,44.02,44.06,43.94,43.94,78541.0,29.0582,29.0846,29.0054,29.0054,78541.0
2015-10-01 13:20:00,43.94,43.98,43.9,43.97,61437.0,29.0054,29.0318,28.979,29.0252,61437.0
2015-10-01 13:30:00,43.97,44.0,43.93,43.95,68297.0,29.0252,29.045,28.9988,29.012,68297.0
2015-10-01 13:40:00,43.95,44.0,43.94,43.98,83640.0,29.012,29.045,29.0054,29.0318,83640.0
2015-10-01 13:50:00,43.99,44.02,43.98,44.0,75969.0,29.0384,29.0582,29.0318,29.045,75969.0
2015-10-01 14:00:00,44.0,44.03,43.98,44.0,80061.0,29.045,29.0648,29.0318,29.045,80061.0
2015-10-01 14:10:00,44.0,44.04,43.99,44.02,136082.0,29.045,29.0714,29.0384,29.0582,136082.0
2015-10-01 14:20:00,44.02,44.1,44.01,44.1,72177.0,29.0582,29.111,29.0516,29.111,72177.0
2015-10-01 14:30:00,44.1,44.13,44.09,44.11,94513.0,29.111,29.1308,29.1044,29.1176,94513.0
2015-10-01 14:40:00,44.1,44.22,44.1,44.2,68188.0,29.111,29.1902,29.111,29.177,68188.0
2015-10-01 14:50:00,44.2,44.2,44.14,44.15,79521.0,29.177,29.177,29.1374,29.144,79521.0
2015-10-01 15:00:00,44.15,44.19,44.1,44.12,90749.0,29.144,29.1704,29.111,29.1242,90749.0
2015-10-01 15:10:00,44.12,44.17,44.1,44.16,115981.0,29.1242,29.1572,29.111,29.1506,115981.0
2015-10-01 15:20:00,44.16,44.16,44.02,44.02,100873.0,29.1506,29.1506,29.0582,29.0582,100873.0
2015-10-01 15:30:00,44.03,44.11,43.98,43.98,123145.0,29.0648,29.1176,29.0318,29.0318,123145.0
2015-10-01 15:40:00,43.98,44.07,43.95,44.07,346888.0,29.0318,29.0912,29.012,29.0912,346888.0
2015-10-01 15:50:00,44.07,44.2,44.06,44.18,324000.0,29.0912,29.177,29.0846,29.1638,324000.0
2015-10-02 09:30:00,44.46,44.77,44.32,44.56,394730.0,29.3486,29.5533,29.2562,29.4146,394730.0
2015-10-02 09:40:00,44.58,44.71,44.5,44.51,199536.0,29.4278,29.5136,29.375,29.3816,199536.0
2015-10-02 09:50:00,44.51,44.53,44.39,44.39,194415.0,29.3816,29.3948,29.3024,29.3024,194415.0
2015-10-02 10:00:00,44.38,44.38,44.16,44.23,130331.0,29.2958,29.2958,29.1506,29.1968,130331.0
2015-10-02 10:10:00,44.24,44.35,44.24,44.27,165594.0,29.2034,29.276,29.2034,29.2232,165594.0
2015-10-02 10:20:00,44.27,44.27,44.02,44.05,158696.0,29.2232,29.2232,29.0582,29.078,158696.0
2015-10-02 10:30:00,44.04,44.05,44.0,44.04,109561.0,29.0714,29.078,29.045,29.0714,109561.0
2015-10-02 10:40:00,44.04,44.08,44.02,44.08,94463.0,29.0714,29.0978,29.0582,29.0978,94463.0
2015-10-02 10:50:00,44.07,44.09,44.03,44.08,67918.0,29.0912,29.1044,29.0648,29.0978,67918.0
2015-10-02 11:00:00,44.08,44.13,44.04,44.06,107439.0,29.0978,29.1308,29.0714,29.0846,107439.0
2015-10-02 11:10:00,44.05,44.05,43.95,43.95,73642.0,29.078,29.078,29.012,29.012,73642.0
2015-10-02 11:20:00,43.96,44.0,43.93,44.0,58075.0,29.0186,29.045,28.9988,29.045,58075.0
2015-10-02 11:30:00,44.0,44.12,44.0,44.06,77126.0,29.045,29.1242,29.045,29.0846,77126.0
2015-10-02 11:40:00,44.06,44.07,44.01,44.03,44876.0,29.0846,29.0912,29.0516,29.0648,44876.0
2015-10-02 11:50:00,44.02,44.07,44.02,44.04,44251.0,29.0582,29.0912,29.0582,29.0714,44251.0
2015-10-02 12:00:00,44.04,44.16,44.03,44.15,64785.0,29.0714,29.1506,29.0648,29.144,64785.0
2015-10-02 12:10:00,44.16,44.19,44.12,44.14,115947.0,29.1506,29.1704,29.1242,29.1374,115947.0
2015-10-02 12:20:00,44.13,44.17,44.07,44.15,47714.0,29.1308,29.1572,29.0912,29.144,47714.0
2015-10-02 12:30:00,44.15,44.22,44.12,44.15,70629.0,29.144,29.1902,29.1242,29.144,70629.0
2015-10-02 12:40:00,44.14,44.17,44.13,44.16,63242.0,29.1374,29.1572,29.1308,29.1506,63242.0
2015-10-02 12:50:00,44.16,44.32,44.16,44.29,54233.0,29.1506,29.2562,29.1506,29.2364,54233.0
2015-10-02 13:00:00,44.29,44.31,44.26,44.28,41087.0,29.2364,29.2496,29.2166,29.2298,41087.0
2015-10-02 13:10:00,44.28,44.31,44.25,44.26,52239.0,29.2298,29.2496,29.21,29.2166,52239.0
2015-10-02 13:20:00,44.25,44.26,44.21,44.23,43826.0,29.21,29.2166,29.1836,29.1968,43826.0
2015-10-02 13:30:00,44.23,44.27,44.16,44.16,98582.0,29.1968,29.2232,29.1506,29.1506,98582.0
2015-10-02 13:40:00,44.16,44.19,44.13,44.16,55395.0,29.1506,29.1704,29.1308,29.1506,55395.0
2015-10-02 13:50:00,44.16,44.22,44.16,44.19,50446.0,29.1506,29.1902,29.1506,29.1704,50446.0
2015-10-02 14:00:00,44.19,44.21,44.15,44.19,57619.0,29.1704,29.1836,29.144,29.1704,57619.0
2015-10-02 14:10:00,44.19,44.2,44.14,44.19,56873.0,29.1704,29.177,29.1374,29.1704,56873.0
2015-10-02 14:20:00,44.19,44.23,44.16,44.22,67939.0,29.1704,29.1968,29.1506,29.1902,67939.0
2015-10-02 14:30:00,44.22,44.27,44.22,44.26,43001.0,29.1902,29.2232,29.1902,29.2166,43001.0
2015-10-02 14:40:00,44.26,44.31,44.22,44.29,55321.0,29.2166,29.2496,29.1902,29.2364,55321.0
2015-10-02 14:50:00,44.29,44.3,44.24,44.26,64775.0,29.2364,29.243,29.2034,29.2166,64775.0
2015-10-02 15:00:00,44.26,44.33,44.25,44.33,58068.0,29.2166,29.2628,29.21,29.2628,58068.0
2015-10-02 15:10:00,44.33,44.45,44.31,44.43,84560.0,29.2628,29.342,29.2496,29.3288,84560.0
2015-10-02 15:20:00,44.43,44.53,44.43,44.53,93878.0,29.3288,29.3948,29.3288,29.3948,93878.0
2015-10-02 15:30:00,44.53,44.58,44.52,44.57,94198.0,29.3948,29.4278,29.3882,29.4212,94198.0
2015-10-02 15:40:00,44.57,44.65,44.56,44.63,243768.0,29.4212,29.474,29.4146,29.4608,243768.0
2015-10-02 15:50:00,44.63,44.7,44.57,44.69,545381.0,29.4608,29.507,29.4212,29.5004,545381.0
2015-10-05 09:30:00,44.79,44.87,44.69,44.79,116135.0,29.5665,29.6193,29.5004,29.5665,116135.0
2015-10-05 09:40:00,44.78,44.9,44.74,44.89,73043.0,29.5599,29.6391,29.5335,29.6325,73043.0
2015-10-05 09:50:00,44.9,45.0,44.85,44.86,98948.0,29.6391,29.7051,29.6061,29.6127,98948.0
2015-10-05 10:00:00,44.85,44.86,44.74,44.79,157456.0,29.6061,29.6127,29.5335,29.5665,157456.0
2015-10-05 10:10:00,44.78,44.78,44.55,44.56,127426.0,29.5599,29.5599,29.408,29.4146,127426.0
2015-10-05 10:20:00,44.56,44.58,44.48,44.48,85638.0,29.4146,29.4278,29.3618,29.3618,85638.0
2015-10-05 10:30:00,44.48,44.58,44.44,44.57,95336.0,29.3618,29.4278,29.3354,29.4212,95336.0
2015-10-05 10:40:00,44.57,44.76,44.56,44.76,161138.0,29.4212,29.5467,29.4146,29.5467,161138.0
2015-10-05 10:50:00,44.76,44.84,44.76,44.78,110248.0,29.5467,29.5995,29.5467,29.5599,110248.0
2015-10-05 11:00:00,44.79,44.88,44.77,44.88,88092.0,29.5665,29.6259,29.5533,29.6259,88092.0
2015-10-05 11:10:00,44.88,44.95,44.85,44.9,78472.0,29.6259,29.6721,29.6061,29.6391,78472.0
2015-10-05 11:20:00,44.9,44.95,44.87,44.93,99954.0,29.6391,29.6721,29.6193,29.6589,99954.0
2015-10-05 11:30:00,44.93,44.97,44.91,44.95,118237.0,29.6589,29.6853,29.6457,29.6721,118237.0
2015-10-05 11:40:00,44.96,44.97,44.84,44.86,68141.0,29.6787,29.6853,29.5995,29.6127,68141.0
2015-10-05 11:50:00,44.87,44.9,44.83,44.83,67889.0,29.6193,29.6391,29.5929,29.5929,67889.0
2015-10-05 12:00:00,44.83,44.9,44.83,44.9,49530.0,29.5929,29.6391,29.5929,29.6391,49530.0
2015-10-05 12:10:00,44.9,44.96,44.87,44.91,55920.0,29.6391,29.6787,29.6193,29.6457,55920.0
2015-10-05 12:20:00,44.91,44.92,44.83,44.88,56560.0,29.6457,29.6523,29.5929,29.6259,56560.0
2015-10-05 12:30:00,44.88,44.92,44.84,44.86,58874.0,29.6259,29.6523,29.5995,29.6127,58874.0
2015-10-05 12:40:00,44.86,44.9,44.84,44.89,45301.0,29.6127,29.6391,29.5995,29.6325,45301.0
2015-10-05 12:50:00,44.9,44.97,44.87,44.96,48235.0,29.6391,29.6853,29.6193,29.6787,48235.0
2015-10-05 13:00:00,44.96,44.97,44.93,44.95,55042.0,29.6787,29.6853,29.6589,29.6721,55042.0
2015-10-05 13:10:00,44.94,44.99,44.93,44.98,54167.0,29.6655,29.6985,29.6589,29.6919,54167.0
2015-10-05 13:20:00,44.98,45.07,44.98,45.07,73793.0,29.6919,29.7513,29.6919,29.7513,73793.0
2015-10-05 13:30:00,45.06,45.07,45.0,45.02,37696.0,29.7447,29.7513,29.7051,29.7183,37696.0
2015-10-05 13:40:00,45.02,45.04,44.97,44.99,34871.0,29.7183,29.7315,29.6853,29.6985,34871.0
2015-10-05 13:50:00,44.99,45.0,44.98,44.99,45534.0,29.6985,29.7051,29.6919,29.6985,45534.0
2015-10-05 14:00:00,44.99,45.07,44.98,45.06,69433.0,29.6985,29.7513,29.6919,29.7447,69433.0
2015-10-05 14:10:00,45.07,45.18,45.06,45.16,134399.0,29.7513,29.8239,29.7447,29.8107,134399.0
2015-10-05 14:20:00,45.16,45.2,45.14,45.15,66570.0,29.8107,29.8371,29.7975,29.8041,66570.0
2015-10-05 14:30:00,45.16,45.17,45.1,45.1,58040.0,29.8107,29.8173,29.7711,29.7711,58040.0
2015-10-05 14:40:00,45.1,45.12,45.07,45.11,46927.0,29.7711,29.7843,29.7513,29.7777,46927.0
2015-10-05 14:50:00,45.11,45.16,45.09,45.09,83771.0,29.7777,29.8107,29.7645,29.7645,83771.0
2015-10-05 15:00:00,45.08,45.17,45.08,45.16,102659.0,29.7579,29.8173,29.7579,29.8107,102659.0
2015-10-05 15:10:00,45.16,45.18,45.13,45.14,110123.0,29.8107,29.8239,29.7909,29.7975,110123.0
2015-10-05 15:20:00,45.14,45.15,45.12,45.14,75407.0,29.7975,29.8041,29.7843,29.7975,75407.0
2015-10-05 15:30:00,45.13,45.19,45.13,45.17,139132.0,29.7909,29.8305,29.7909,29.8173,139132.0
2015-10-05 15:40:00,45.16,45.23,45.16,45.23,185849.0,29.8107,29.8569,29.8107,29.8569,185849.0
2015-10-05 15:50:00,45.22,45.23,45.18,45.19,391840.0,29.8503,29.8569,29.8239,29.8305,391840.0
2015-10-06 09:30:00,45.12,45.15,44.72,44.82,158700.0,29.7843,29.8041,29.5202,29.5863,158700.0
2015-10-06 09:40:00,44.82,44.93,44.72,44.76,125186.0,29.5863,29.6589,29.5202,29.5467,125186.0
2015-10-06 09:50:00,44.76,44.83,44.69,44.7,84351.0,29.5467,29.5929,29.5004,29.507,84351.0
2015-10-06 10:00:00,44.7,44.72,44.65,44.67,75406.0,29.507,29.5202,29.474,29.4872,75406.0
2015-10-06 10:10:00,44.68,44.84,44.66,44.82,333702.0,29.4938,29.5995,29.4806,29.5863,333702.0
2015-10-06 10:20:00,44.82,44.95,44.81,44.88,66266.0,29.5863,29.6721,29.5797,29.6259,66266.0
2015-10-06 10:30:00,44.88,44.89,44.81,44.83,81643.0,29.6259,29.6325,29.5797,29.5929,81643.0
2015-10-06 10:40:00,44.83,44.86,44.77,44.77,148193.0,29.5929,29.6127,29.5533,29.5533,148193.0
2015-10-06 10:50:00,44.78,44.78,44.7,44.74,107035.0,29.5599,29.5599,29.507,29.5335,107035.0
2015-10-06 11:00:00,44.73,44.74,44.65,44.7,187597.0,29.5268,29.5335,29.474,29.507,187597.0
2015-10-06 11:10:00,44.7,44.83,44.69,44.82,68929.0,29.507,29.5929,29.5004,29.5863,68929.0
2015-10-06 11:20:00,44.83,44.91,44.81,44.88,86910.0,29.5929,29.6457,29.5797,29.6259,86910.0
2015-10-06 11:30:00,44.88,45.0,44.87,44.97,94425.0,29.6259,29.7051,29.6193,29.6853,94425.0
2015-10-06 11:40:00,44.97,45.02,44.94,45.0,75913.0,29.6853,29.7183,29.6655,29.7051,75913.0
2015-10-06 11:50:00,45.01,45.01,44.91,44.95,72622.0,29.7117,29.7117,29.6457,29.6721,72622.0
2015-10-06 12:00:00,44.95,44.99,44.93,44.96,96063.0,29.6721,29.6985,29.6589,29.6787,96063.0
2015-10-06 12:10:00,44.97,45.01,44.96,45.01,66206.0,29.6853,29.7117,29.6787,29.7117,66206.0
2015-10-06 12:20:00,45.01,45.02,44.97,44.98,91173.0,29.7117,29.7183,29.6853,29.6919,91173.0
2015-10-06 12:30:00,44.98,45.03,44.98,45.01,57292.0,29.6919,29.7249,29.6919,29.7117,57292.0
2015-10-06 12:40:00,45.01,45.08,45.0,45.05,46654.0,29.7117,29.7579,29.7051,29.7381,46654.0
2015-10-06 12:50:00,45.05,45.08,44.98,44.99,50614.0,29.7381,29.7579,29.6919,29.6985,50614.0
2015-10-06 13:00:00,44.98,44.98,44.93,44.94,31316.0,29.6919,29.6919,29.6589,29.6655,31316.0
2015-10-06 13:10:00,44.93,45.0,44.93,44.95,47173.0,29.6589,29.7051,29.6589,29.6721,47173.0
2015-10-06 13:20:00,44.95,44.97,44.93,44.95,55497.0,29.6721,29.6853,29.6589,29.6721,55497.0
2015-10-06 13:30:00,44.94,44.96,44.93,44.94,36996.0,29.6655,29.6787,29.6589,29.6655,36996.0
2015-10-06 13:40:00,44.94,44.96,44.93,44.95,48539.0,29.6655,29.6787,29.6589,29.6721,48539.0
2015-10-06 13:50:00,44.94,44.95,44.91,44.94,57636.0,29.6655,29.6721,29.6457,29.6655,57636.0
2015-10-06 14:00:00,44.94,44.97,44.92,44.96,92418.0,29.6655,29.6853,29.6523,29.6787,92418.0
2015-10-06 14:10:00,44.97,45.0,44.96,44.96,62951.0,29.6853,29.7051,29.6787,29.6787,62951.0
2015-10-06 14:20:00,44.96,44.96,44.88,44.88,61201.0,29.6787,29.6787,29.6259,29.6259,61201.0
2015-10-06 14:30:00,44.88,44.91,44.87,44.88,57016.0,29.6259,29.6457,29.6193,29.6259,57016.0
2015-10-06 14:40:00,44.87,44.88,44.8,44.82,80730.0,29.6193,29.6259,29.5731,29.5863,80730.0
2015-10-06 14:50:00,44.82,44.85,44.79,44.79,57065.0,29.5863,29.6061,29.5665,29.5665,57065.0
2015-10-06 15:00:00,44.79,44.83,44.77,44.83,108752.0,29.5665,29.5929,29.5533,29.5929,108752.0
2015-10-06 15:10:00,44.83,44.84,44.77,44.84,91975.0,29.5929,29.5995,29.5533,29.5995,91975.0
2015-10-06 15:20:00,44.83,44.83,44.76,44.78,107521.0,29.5929,29.5929,29.5467,29.5599,107521.0
2015-10-06 15:30:00,44.78,44.83,44.75,44.83,216687.0,29.5599,29.5929,29.5401,29.5929,216687.0
2015-10-06 15:40:00,44.84,44.86,44.81,44.83,283898.0,29.5995,29.6127,29.5797,29.5929,283898.0
2015-10-06 15:50:00,44.83,44.84,44.72,44.78,582413.0,29.5929,29.5995,29.5202,29.5599,582413.0
2015-10-07 09:30:00,44.85,44.9,44.7,44.87,100381.0,29.6061,29.6391,29.507,29.6193,100381.0
2015-10-07 09:40:00,44.86,44.93,44.75,44.77,99752.0,29.6127,29.6589,29.5401,29.5533,99752.0
2015-10-07 09:50:00,44.76,44.83,44.7,44.82,61087.0,29.5467,29.5929,29.507,29.5863,61087.0
2015-10-07 10:00:00,44.83,44.84,44.71,44.71,78832.0,29.5929,29.5995,29.5136,29.5136,78832.0
2015-10-07 10:10:00,44.72,44.75,44.61,44.67,76292.0,29.5202,29.5401,29.4476,29.4872,76292.0
2015-10-07 10:20:00,44.67,44.73,44.66,44.68,50467.0,29.4872,29.5268,29.4806,29.4938,50467.0
2015-10-07 10:30:00,44.68,44.78,44.67,44.75,84424.0,29.4938,29.5599,29.4872,29.5401,84424.0
2015-10-07 10:40:00,44.74,44.79,44.72,44.75,72216.0,29.5335,29.5665,29.5202,29.5401,72216.0
2015-10-07 10:50:00,44.74,44.84,44.72,44.83,74797.0,29.5335,29.5995,29.5202,29.5929,74797.0
2015-10-07 11:00:00,44.82,44.89,44.82,44.84,71132.0,29.5863,29.6325,29.5863,29.5995,71132.0
2015-10-07 11:10:00,44.84,44.84,44.76,44.82,57240.0,29.5995,29.5995,29.5467,29.5863,57240.0
2015-10-07 11:20:00,44.82,44.88,44.8,44.83,73567.0,29.5863,29.6259,29.5731,29.5929,73567.0
2015-10-07 11:30:00,44.84,44.86,44.74,44.75,50880.0,29.5995,29.6127,29.5335,29.5401,50880.0
2015-10-07 11:40:00,44.75,44.76,44.67,44.73,73722.0,29.5401,29.5467,29.4872,29.5268,73722.0
2015-10-07 11:50:00,44.73,44.75,44.64,44.64,62968.0,29.5268,29.5401,29.4674,29.4674,62968.0
2015-10-07 12:00:00,44.64,44.77,44.63,44.76,47171.0,29.4674,29.5533,29.4608,29.5467,47171.0
2015-10-07 12:10:00,44.76,44.77,44.7,44.77,37273.0,29.5467,29.5533,29.507,29.5533,37273.0
2015-10-07 12:20:00,44.77,44.77,44.69,44.69,35610.0,29.5533,29.5533,29.5004,29.5004,35610.0
2015-10-07 12:30:00,44.7,44.73,44.67,44.69,43412.0,29.507,29.5268,29.4872,29.5004,43412.0
2015-10-07 12:40:00,44.69,44.78,44.68,44.76,51724.0,29.5004,29.5599,29.4938,29.5467,51724.0
2015-10-07 12:50:00,44.77,44.81,44.76,44.79,34406.0,29.5533,29.5797,29.5467,29.5665,34406.0
2015-10-07 13:00:00,44.79,44.83,44.75,44.83,35898.0,29.5665,29.5929,29.5401,29.5929,35898.0
2015-10-07 13:10:00,44.83,44.87,44.83,44.84,34678.0,29.5929,29.6193,29.5929,29.5995,34678.0
2015-10-07 13:20:00,44.84,44.85,44.78,44.78,42203.0,29.5995,29.6061,29.5599,29.5599,42203.0
2015-10-07 13:30:00,44.78,44.81,44.75,44.77,30158.0,29.5599,29.5797,29.5401,29.5533,30158.0
2015-10-07 13:40:00,44.78,44.78,44.72,44.74,52443.0,29.5599,29.5599,29.5202,29.5335,52443.0
2015-10-07 13:50:00,44.74,44.75,44.67,44.73,40392.0,29.5335,29.5401,29.4872,29.5268,40392.0
2015-10-07 14:00:00,44.74,44.78,44.72,44.78,39065.0,29.5335,29.5599,29.5202,29.5599,39065.0
2015-10-07 14:10:00,44.78,44.78,44.67,44.69,46489.0,29.5599,29.5599,29.4872,29.5004,46489.0
2015-10-07 14:20:00,44.68,44.76,44.66,44.75,53144.0,29.4938,29.5467,29.4806,29.5401,53144.0
2015-10-07 14:30:00,44.76,44.78,44.71,44.72,92833.0,29.5467,29.5599,29.5136,29.5202,92833.0
2015-10-07 14:40:00,44.72,44.74,44.69,44.71,50751.0,29.5202,29.5335,29.5004,29.5136,50751.0
2015-10-07 14:50:00,44.72,44.72,44.68,44.68,34756.0,29.5202,29.5202,29.4938,29.4938,34756.0
2015-10-07 15:00:00,44.68,44.69,44.65,44.66,74391.0,29.4938,29.5004,29.474,29.4806,74391.0
2015-10-07 15:10:00,44.66,44.8,44.66,44.8,113059.0,29.4806,29.5731,29.4806,29.5731,113059.0
2015-10-07 15:20:00,44.79,44.81,44.72,44.75,159778.0,29.5665,29.5797,29.5202,29.5401,159778.0
2015-10-07 15:30:00,44.74,44.77,44.71,44.72,75821.0,29.5335,29.5533,29.5136,29.5202,75821.0
2015-10-07 15:40:00,44.72,44.76,44.7,44.71,110661.0,29.5202,29.5467,29.507,29.5136,110661.0
2015-10-07 15:50:00,44.72,44.77,44.71,44.77,292849.0,29.5202,29.5533,29.5136,29.5533,292849.0
2015-10-08 09:30:00,44.56,44.72,44.55,44.71,80602.0,29.4146,29.5202,29.408,29.5136,80602.0
2015-10-08 09:40:00,44.7,44.72,44.55,44.69,74871.0,29.507,29.5202,29.408,29.5004,74871.0
2015-10-08 09:50:00,44.7,44.75,44.67,44.71,56808.0,29.507,29.5401,29.4872,29.5136,56808.0
2015-10-08 10:00:00,44.72,44.79,44.69,44.78,46791.0,29.5202,29.5665,29.5004,29.5599,46791.0
2015-10-08 10:10:00,44.79,44.89,44.79,44.89,50721.0,29.5665,29.6325,29.5665,29.6325,50721.0
2015-10-08 10:20:00,44.89,44.99,44.89,44.96,75191.0,29.6325,29.6985,29.6325,29.6787,75191.0
2015-10-08 10:30:00,44.96,44.97,44.85,44.9,82957.0,29.6787,29.6853,29.6061,29.6391,82957.0
2015-10-08 10:40:00,44.9,44.91,44.79,44.82,110708.0,29.6391,29.6457,29.5665,29.5863,110708.0
2015-10-08 10:50:00,44.83,44.86,44.8,44.8,72155.0,29.5929,29.6127,29.5731,29.5731,72155.0
2015-10-08 11:00:00,44.79,44.92,44.79,44.91,70242.0,29.5665,29.6523,29.5665,29.6457,70242.0
2015-10-08 11:10:00,44.92,44.99,44.91,44.98,116082.0,29.6523,29.6985,29.6457,29.6919,116082.0
2015-10-08 11:20:00,44.98,45.08,44.97,45.04,97696.0,29.6919,29.7579,29.6853,29.7315,97696.0
2015-10-08 11:30:00,45.05,45.06,44.95,44.98,41732.0,29.7381,29.7447,29.6721,29.6919,41732.0
2015-10-08 11:40:00,44.97,45.0,44.94,44.94,36625.0,29.6853,29.7051,29.6655,29.6655,36625.0
2015-10-08 11:50:00,44.94,44.95,44.89,44.93,40660.0,29.6655,29.6721,29.6325,29.6589,40660.0
2015-10-08 12:00:00,44.94,44.95,44.87,44.88,36613.0,29.6655,29.6721,29.6193,29.6259,36613.0
2015-10-08 12:10:00,44.88,44.9,44.86,44.89,53950.0,29.6259,29.6391,29.6127,29.6325,53950.0
2015-10-08 12:20:00,44.89,44.97,44.88,44.94,75035.0,29.6325,29.6853,29.6259,29.6655,75035.0
2015-10-08 12:30:00,44.95,44.96,44.9,44.93,187600.0,29.6721,29.6787,29.6391,29.6589,187600.0
2015-10-08 12:40:00,44.93,44.96,44.91,44.92,27190.0,29.6589,29.6787,29.6457,29.6523,27190.0
2015-10-08 12:50:00,44.91,44.91,44.86,44.89,39880.0,29.6457,29.6457,29.6127,29.6325,39880.0
2015-10-08 13:00:00,44.89,44.92,44.81,44.81,42443.0,29.6325,29.6523,29.5797,29.5797,42443.0
2015-10-08 13:10:00,44.81,44.86,44.81,44.86,25822.0,29.5797,29.6127,29.5797,29.6127,25822.0
2015-10-08 13:20:00,44.86,44.91,44.83,44.9,38586.0,29.6127,29.6457,29.5929,29.6391,38586.0
2015-10-08 13:30:00,44.89,44.92,44.88,44.88,22356.0,29.6325,29.6523,29.6259,29.6259,22356.0
2015-10-08 13:40:00,44.89,44.92,44.86,44.91,38640.0,29.6325,29.6523,29.6127,29.6457,38640.0
2015-10-08 13:50:00,44.91,44.95,44.87,44.87,28658.0,29.6457,29.6721,29.6193,29.6193,28658.0
2015-10-08 14:00:00,44.88,45.06,44.87,45.04,116513.0,29.6259,29.7447,29.6193,29.7315,116513.0
2015-10-08 14:10:00,45.04,45.11,45.02,45.05,101570.0,29.7315,29.7777,29.7183,29.7381,101570.0
2015-10-08 14:20:00,45.05,45.06,44.97,45.01,113222.0,29.7381,29.7447,29.6853,29.7117,113222.0
2015-10-08 14:30:00,45.0,45.06,44.99,45.02,61490.0,29.7051,29.7447,29.6985,29.7183,61490.0
2015-10-08 14:40:00,45.01,45.02,44.97,44.98,67853.0,29.7117,29.7183,29.6853,29.6919,67853.0
2015-10-08 14:50:00,44.98,45.04,44.96,45.02,58922.0,29.6919,29.7315,29.6787,29.7183,58922.0
2015-10-08 15:00:00,45.02,45.08,45.02,45.07,76608.0,29.7183,29.7579,29.7183,29.7513,76608.0
2015-10-08 15:10:00,45.08,45.17,45.06,45.16,91029.0,29.7579,29.8173,29.7447,29.8107,91029.0
2015-10-08 15:20:00,45.15,45.17,45.08,45.13,78175.0,29.8041,29.8173,29.7579,29.7909,78175.0
2015-10-08 15:30:00,45.12,45.15,45.08,45.08,71894.0,29.7843,29.8041,29.7579,29.7579,71894.0
2015-10-08 15:40:00,45.09,45.17,45.09,45.15,101400.0,29.7645,29.8173,29.7645,29.8041,101400.0
2015-10-08 15:50:00,45.16,45.17,45.12,45.16,144935.0,29.8107,29.8173,29.7843,29.8107,144935.0
2015-10-09 09:30:00,45.13,45.19,45.08,45.11,83569.0,29.7909,29.8305,29.7579,29.7777,83569.0
2015-10-09 09:40:00,45.1,45.19,45.07,45.09,64579.0,29.7711,29.8305,29.7513,29.7645,64579.0
2015-10-09 09:50:00,45.1,45.11,44.97,45.02,234541.0,29.7711,29.7777,29.6853,29.7183,234541.0
2015-10-09 10:00:00,45.03,45.11,45.01,45.09,72229.0,29.7249,29.7777,29.7117,29.7645,72229.0
2015-10-09 10:10:00,45.09,45.09,44.96,45.02,65124.0,29.7645,29.7645,29.6787,29.7183,65124.0
2015-10-09 10:20:00,45.02,45.13,44.97,45.13,51353.0,29.7183,29.7909,29.6853,29.7909,51353.0
2015-10-09 10:30:00,45.13,45.16,45.04,45.08,59606.0,29.7909,29.8107,29.7315,29.7579,59606.0
2015-10-09 10:40:00,45.07,45.18,45.07,45.16,95780.0,29.7513,29.8239,29.7513,29.8107,95780.0
2015-10-09 10:50:00,45.15,45.18,45.09,45.11,43983.0,29.8041,29.8239,29.7645,29.7777,43983.0
2015-10-09 11:00:00,45.12,45.13,45.04,45.05,20812.0,29.7843,29.7909,29.7315,29.7381,20812.0
2015-10-09 11:10:00,45.06,45.06,45.0,45.05,44672.0,29.7447,29.7447,29.7051,29.7381,44672.0
2015-10-09 11:20:00,45.04,45.11,45.02,45.11,50886.0,29.7315,29.7777,29.7183,29.7777,50886.0
2015-10-09 11:30:00,45.11,45.15,45.05,45.1,71843.0,29.7777,29.8041,29.7381,29.7711,71843.0
2015-10-09 11:40:00,45.1,45.17,45.1,45.16,48728.0,29.7711,29.8173,29.7711,29.8107,48728.0
2015-10-09 11:50:00,45.16,45.16,45.06,45.08,25984.0,29.8107,29.8107,29.7447,29.7579,25984.0
2015-10-09 12:00:00,45.08,45.09,45.02,45.03,40883.0,29.7579,29.7645,29.7183,29.7249,40883.0
2015-10-09 12:10:00,45.03,45.04,44.94,44.95,52910.0,29.7249,29.7315,29.6655,29.6721,52910.0
2015-10-09 12:20:00,44.94,44.96,44.84,44.85,49166.0,29.6655,29.6787,29.5995,29.6061,49166.0
2015-10-09 12:30:00,44.86,44.94,44.86,44.92,39576.0,29.6127,29.6655,29.6127,29.6523,39576.0
2015-10-09 12:40:00,44.92,44.94,44.88,44.91,56236.0,29.6523,29.6655,29.6259,29.6457,56236.0
2015-10-09 12:50:00,44.91,44.96,44.88,44.94,40461.0,29.6457,29.6787,29.6259,29.6655,40461.0
2015-10-09 13:00:00,44.94,44.95,44.9,44.9,35162.0,29.6655,29.6721,29.6391,29.6391,35162.0
2015-10-09 13:10:00,44.9,44.92,44.86,44.89,43027.0,29.6391,29.6523,29.6127,29.6325,43027.0
2015-10-09 13:20:00,44.88,44.94,44.88,44.94,29287.0,29.6259,29.6655,29.6259,29.6655,29287.0
2015-10-09 13:30:00,44.93,44.99,44.93,44.97,32702.0,29.6589,29.6985,29.6589,29.6853,32702.0
2015-10-09 13:40:00,44.98,45.03,44.97,45.0,37387.0,29.6919,29.7249,29.6853,29.7051,37387.0
2015-10-09 13:50:00,45.0,45.03,44.97,44.97,39855.0,29.7051,29.7249,29.6853,29.6853,39855.0
2015-10-09 14:00:00,44.98,45.01,44.96,44.96,30179.0,29.6919,29.7117,29.6787,29.6787,30179.0
2015-10-09 14:10:00,44.97,44.98,44.93,44.94,30722.0,29.6853,29.6919,29.6589,29.6655,30722.0
2015-10-09 14:20:00,44.93,44.99,44.93,44.98,21286.0,29.6589,29.6985,29.6589,29.6919,21286.0
2015-10-09 14:30:00,44.98,44.99,44.95,44.98,22753.0,29.6919,29.6985,29.6721,29.6919,22753.0
2015-10-09 14:40:00,44.97,45.0,44.95,44.96,20069.0,29.6853,29.7051,29.6721,29.6787,20069.0
2015-10-09 14:50:00,44.96,44.97,44.92,44.94,34107.0,29.6787,29.6853,29.6523,29.6655,34107.0
2015-10-09 15:00:00,44.95,44.97,44.88,44.89,48945.0,29.6721,29.6853,29.6259,29.6325,48945.0
2015-10-09 15:10:00,44.89,44.91,44.86,44.89,66408.0,29.6325,29.6457,29.6127,29.6325,66408.0
2015-10-09 15:20:00,44.89,44.96,44.89,44.95,50238.0,29.6325,29.6787,29.6325,29.6721,50238.0
2015-10-09 15:30:00,44.95,44.96,44.9,44.95,56356.0,29.6721,29.6787,29.6391,29.6721,56356.0
2015-10-09 15:40:00,44.96,45.0,44.94,44.98,72125.0,29.6787,29.7051,29.6655,29.6919,72125.0
2015-10-09 15:50:00,44.98,45.02,44.95,44.97,221670.0,29.6919,29.7183,29.6721,29.6853,221670.0
2015-10-12 09:30:00,44.98,45.27,44.98,45.23,127165.0,29.6919,29.8833,29.6919,29.8569,127165.0
2015-10-12 09:40:00,45.22,45.36,45.21,45.34,127264.0,29.8503,29.9427,29.8437,29.9295,127264.0
2015-10-12 09:50:00,45.33,45.55,45.33,45.55,108951.0,29.9229,30.0681,29.9229,30.0681,108951.0
2015-10-12 10:00:00,45.55,45.66,45.48,45.54,111682.0,30.0681,30.1408,30.0219,30.0615,111682.0
2015-10-12 10:10:00,45.54,45.75,45.5,45.74,102805.0,30.0615,30.2002,30.0351,30.1936,102805.0
2015-10-12 10:20:00,45.75,45.77,45.63,45.64,77623.0,30.2002,30.2134,30.121,30.1276,77623.0
2015-10-12 10:30:00,45.64,45.65,45.54,45.59,71629.0,30.1276,30.1342,30.0615,30.0945,71629.0
2015-10-12 10:40:00,45.58,45.59,45.47,45.48,55971.0,30.0879,30.0945,30.0153,30.0219,55971.0
2015-10-12 10:50:00,45.49,45.5,45.35,45.41,84340.0,30.0285,30.0351,29.9361,29.9757,84340.0
2015-10-12 11:00:00,45.41,45.44,45.33,45.44,101053.0,29.9757,29.9955,29.9229,29.9955,101053.0
2015-10-12 11:10:00,45.45,45.63,45.45,45.58,93962.0,30.0021,30.121,30.0021,30.0879,93962.0
2015-10-12 11:20:00,45.59,45.61,45.53,45.53,65735.0,30.0945,30.1077,30.0549,30.0549,65735.0
2015-10-12 11:30:00,45.53,45.58,45.51,45.55,59332.0,30.0549,30.0879,30.0417,30.0681,59332.0
2015-10-12 11:40:00,45.56,45.62,45.51,45.59,50016.0,30.0747,30.1144,30.0417,30.0945,50016.0
2015-10-12 11:50:00,45.59,45.59,45.51,45.53,46349.0,30.0945,30.0945,30.0417,30.0549,46349.0
2015-10-12 12:00:00,45.53,45.56,45.51,45.53,33163.0,30.0549,30.0747,30.0417,30.0549,33163.0
2015-10-12 12:10:00,45.53,45.56,45.5,45.51,77726.0,30.0549,30.0747,30.0351,30.0417,77726.0
2015-10-12 12:20:00,45.52,45.56,45.5,45.53,24317.0,30.0483,30.0747,30.0351,30.0549,24317.0
2015-10-12 12:30:00,45.54,45.54,45.46,45.48,31121.0,30.0615,30.0615,30.0087,30.0219,31121.0
2015-10-12 12:40:00,45.48,45.53,45.46,45.5,55880.0,30.0219,30.0549,30.0087,30.0351,55880.0
2015-10-12 12:50:00,45.5,45.53,45.49,45.5,39772.0,30.0351,30.0549,30.0285,30.0351,39772.0
2015-10-12 13:00:00,45.5,45.54,45.5,45.53,46381.0,30.0351,30.0615,30.0351,30.0549,46381.0
2015-10-12 13:10:00,45.53,45.58,45.52,45.58,123636.0,30.0549,30.0879,30.0483,30.0879,123636.0
2015-10-12 13:20:00,45.57,45.58,45.54,45.56,18979.0,30.0813,30.0879,30.0615,30.0747,18979.0
2015-10-12 13:30:00,45.55,45.57,45.52,45.56,33840.0,30.0681,30.0813,30.0483,30.0747,33840.0
2015-10-12 13:40:00,45.56,45.58,45.55,45.55,33019.0,30.0747,30.0879,30.0681,30.0681,33019.0
2015-10-12 13:50:00,45.54,45.55,45.52,45.52,28389.0,30.0615,30.0681,30.0483,30.0483,28389.0
2015-10-12 14:00:00,45.51,45.57,45.51,45.56,104605.0,30.0417,30.0813,30.0417,30.0747,104605.0
2015-10-12 14:10:00,45.56,45.66,45.56,45.65,163162.0,30.0747,30.1408,30.0747,30.1342,163162.0
2015-10-12 14:20:00,45.65,45.66,45.56,45.59,54648.0,30.1342,30.1408,30.0747,30.0945,54648.0
2015-10-12 14:30:00,45.59,45.6,45.54,45.54,43007.0,30.0945,30.1011,30.0615,30.0615,43007.0
2015-10-12 14:40:00,45.55,45.59,45.54,45.57,28874.0,30.0681,30.0945,30.0615,30.0813,28874.0
2015-10-12 14:50:00,45.57,45.59,45.52,45.57,96926.0,30.0813,30.0945,30.0483,30.0813,96926.0
2015-10-12 15:00:00,45.57,45.57,45.51,45.55,67098.0,30.0813,30.0813,30.0417,30.0681,67098.0
2015-10-12 15:10:00,45.56,45.56,45.52,45.53,36273.0,30.0747,30.0747,30.0483,30.0549,36273.0
2015-10-12 15:20:00,45.54,45.54,45.49,45.53,47492.0,30.0615,30.0615,30.0285,30.0549,47492.0
2015-10-12 15:30:00,45.52,45.56,45.5,45.54,86452.0,30.0483,30.0747,30.0351,30.0615,86452.0
2015-10-12 15:40:00,45.55,45.61,45.54,45.57,102276.0,30.0681,30.1077,30.0615,30.0813,102276.0
2015-10-12 15:50:00,45.57,45.62,45.55,45.61,222325.0,30.0813,30.1144,30.0681,30.1077,222325.0
2015-10-13 09:30:00,45.59,45.91,45.59,45.66,203550.0,30.0945,30.3058,30.0945,30.1408,203550.0
2015-10-13 09:40:00,45.65,45.65,45.48,45.5,110292.0,30.1342,30.1342,30.0219,30.0351,110292.0
2015-10-13 09:50:00,45.5,45.64,45.48,45.6,62022.0,30.0351,30.1276,30.0219,30.1011,62022.0
2015-10-13 10:00:00,45.6,45.61,45.5,45.5,65166.0,30.1011,30.1077,30.0351,30.0351,65166.0
2015-10-13 10:10:00,45.5,45.56,45.45,45.5,58477.0,30.0351,30.0747,30.0021,30.0351,58477.0
2015-10-13 10:20:00,45.47,45.48,45.38,45.41,99416.0,30.0153,30.0219,29.9559,29.9757,99416.0
2015-10-13 10:30:00,45.41,45.52,45.4,45.51,98519.0,29.9757,30.0483,29.9691,30.0417,98519.0
2015-10-13 10:40:00,45.51,45.54,45.48,45.53,77146.0,30.0417,30.0615,30.0219,30.0549,77146.0
2015-10-13 10:50:00,45.54,45.61,45.52,45.59,88917.0,30.0615,30.1077,30.0483,30.0945,88917.0
2015-10-13 11:00:00,45.59,45.65,45.55,45.63,59637.0,30.0945,30.1342,30.0681,30.121,59637.0
2015-10-13 11:10:00,45.63,45.68,45.62,45.68,52813.0,30.121,30.154,30.1144,30.154,52813.0
2015-10-13 11:20:00,45.67,45.76,45.67,45.67,85491.0,30.1474,30.2068,30.1474,30.1474,85491.0
2015-10-13 11:30:00,45.68,45.79,45.67,45.74,64015.0,30.154,30.2266,30.1474,30.1936,64015.0
2015-10-13 11:40:00,45.75,45.79,45.73,45.74,64924.0,30.2002,30.2266,30.187,30.1936,64924.0
2015-10-13 11:50:00,45.75,45.77,45.67,45.67,89451.0,30.2002,30.2134,30.1474,30.1474,89451.0
2015-10-13 12:00:00,45.67,45.72,45.67,45.71,73488.0,30.1474,30.1804,30.1474,30.1738,73488.0
2015-10-13 12:10:00,45.72,45.78,45.72,45.72,60114.0,30.1804,30.22,30.1804,30.1804,60114.0
2015-10-13 12:20:00,45.72,45.74,45.66,45.73,44400.0,30.1804,30.1936,30.1408,30.187,44400.0
2015-10-13 12:30:00,45.72,45.73,45.64,45.65,26188.0,30.1804,30.187,30.1276,30.1342,26188.0
2015-10-13 12:40:00,45.65,45.65,45.59,45.63,30496.0,30.1342,30.1342,30.0945,30.121,30496.0
2015-10-13 12:50:00,45.63,45.72,45.63,45.71,62170.0,30.121,30.1804,30.121,30.1738,62170.0
2015-10-13 13:00:00,45.72,45.77,45.72,45.76,137501.0,30.1804,30.2134,30.1804,30.2068,137501.0
2015-10-13 13:10:00,45.75,45.76,45.62,45.64,66399.0,30.2002,30.2068,30.1144,30.1276,66399.0
2015-10-13 13:20:00,45.63,45.66,45.6,45.62,39193.0,30.121,30.1408,30.1011,30.1144,39193.0
2015-10-13 13:30:00,45.63,45.64,45.58,45.61,41652.0,30.121,30.1276,30.0879,30.1077,41652.0
2015-10-13 13:40:00,45.61,45.63,45.6,45.62,32905.0,30.1077,30.121,30.1011,30.1144,32905.0
2015-10-13 13:50:00,45.62,45.62,45.51,45.53,45785.0,30.1144,30.1144,30.0417,30.0549,45785.0
2015-10-13 14:00:00,45.53,45.53,45.48,45.53,80757.0,30.0549,30.0549,30.0219,30.0549,80757.0
2015-10-13 14:10:00,45.54,45.62,45.52,45.59,154934.0,30.0615,30.1144,30.0483,30.0945,154934.0
2015-10-13 14:20:00,45.59,45.6,45.56,45.58,86786.0,30.0945,30.1011,30.0747,30.0879,86786.0
2015-10-13 14:30:00,45.59,45.63,45.56,45.61,73128.0,30.0945,30.121,30.0747,30.1077,73128.0
2015-10-13 14:40:00,45.6,45.63,45.6,45.61,82511.0,30.1011,30.121,30.1011,30.1077,82511.0
2015-10-13 14:50:00,45.61,45.62,45.59,45.6,49854.0,30.1077,30.1144,30.0945,30.1011,49854.0
2015-10-13 15:00:00,45.6,45.68,45.6,45.68,133544.0,30.1011,30.154,30.1011,30.154,133544.0
2015-10-13 15:10:00,45.67,45.7,45.57,45.57,78452.0,30.1474,30.1672,30.0813,30.0813,78452.0
2015-10-13 15:20:00,45.57,45.6,45.52,45.54,206456.0,30.0813,30.1011,30.0483,30.0615,206456.0
2015-10-13 15:30:00,45.55,45.57,45.52,45.54,123364.0,30.0681,30.0813,30.0483,30.0615,123364.0
2015-10-13 15:40:00,45.55,45.56,45.53,45.54,123077.0,30.0681,30.0747,30.0549,30.0615,123077.0
2015-10-13 15:50:00,45.53,45.6,45.53,45.55,249775.0,30.0549,30.1011,30.0549,30.0681,249775.0
2015-10-14 09:30:00,45.59,45.67,45.54,45.67,76257.0,30.0945,30.1474,30.0615,30.1474,76257.0
2015-10-14 09:40:00,45.67,45.71,45.64,45.68,43214.0,30.1474,30.1738,30.1276,30.154,43214.0
2015-10-14 09:50:00,45.67,45.76,45.64,45.74,58044.0,30.1474,30.2068,30.1276,30.1936,58044.0
2015-10-14 10:00:00,45.74,45.75,45.65,45.67,70526.0,30.1936,30.2002,30.1342,30.1474,70526.0
2015-10-14 10:10:00,45.67,45.74,45.66,45.7,70670.0,30.1474,30.1936,30.1408,30.1672,70670.0
2015-10-14 10:20:00,45.69,45.74,45.69,45.71,59366.0,30.1606,30.1936,30.1606,30.1738,59366.0
2015-10-14 10:30:00,45.72,45.78,45.71,45.75,70522.0,30.1804,30.22,30.1738,30.2002,70522.0
2015-10-14 10:40:00,45.75,45.79,45.74,45.76,83036.0,30.2002,30.2266,30.1936,30.2068,83036.0
2015-10-14 10:50:00,45.77,45.8,45.75,45.76,41276.0,30.2134,30.2332,30.2002,30.2068,41276.0
2015-10-14 11:00:00,45.75,45.76,45.65,45.67,66054.0,30.2002,30.2068,30.1342,30.1474,66054.0
2015-10-14 11:10:00,45.67,45.7,45.66,45.66,76682.0,30.1474,30.1672,30.1408,30.1408,76682.0
2015-10-14 11:20:00,45.66,45.7,45.65,45.67,42679.0,30.1408,30.1672,30.1342,30.1474,42679.0
2015-10-14 11:30:00,45.67,45.67,45.62,45.65,31191.0,30.1474,30.1474,30.1144,30.1342,31191.0
2015-10-14 11:40:00,45.64,45.7,45.63,45.69,48112.0,30.1276,30.1672,30.121,30.1606,48112.0
2015-10-14 11:50:00,45.68,45.7,45.66,45.66,29581.0,30.154,30.1672,30.1408,30.1408,29581.0
2015-10-14 12:00:00,45.67,45.71,45.59,45.59,43632.0,30.1474,30.1738,30.0945,30.0945,43632.0
2015-10-14 12:10:00,45.59,45.63,45.58,45.6,34016.0,30.0945,30.121,30.0879,30.1011,34016.0
2015-10-14 12:20:00,45.59,45.69,45.59,45.68,49106.0,30.0945,30.1606,30.0945,30.154,49106.0
2015-10-14 12:30:00,45.69,45.72,45.64,45.64,50339.0,30.1606,30.1804,30.1276,30.1276,50339.0
2015-10-14 12:40:00,45.64,45.67,45.58,45.59,46048.0,30.1276,30.1474,30.0879,30.0945,46048.0
2015-10-14 12:50:00,45.59,45.62,45.57,45.58,38491.0,30.0945,30.1144,30.0813,30.0879,38491.0
2015-10-14 13:00:00,45.58,45.62,45.58,45.59,37557.0,30.0879,30.1144,30.0879,30.0945,37557.0
2015-10-14 13:10:00,45.59,45.64,45.55,45.63,190504.0,30.0945,30.1276,30.0681,30.121,190504.0
2015-10-14 13:20:00,45.64,45.65,45.59,45.63,34942.0,30.1276,30.1342,30.0945,30.121,34942.0
2015-10-14 13:30:00,45.64,45.71,45.61,45.71,105675.0,30.1276,30.1738,30.1077,30.1738,105675.0
2015-10-14 13:40:00,45.7,45.74,45.68,45.72,53332.0,30.1672,30.1936,30.154,30.1804,53332.0
2015-10-14 13:50:00,45.72,45.72,45.66,45.68,24951.0,30.1804,30.1804,30.1408,30.154,24951.0
2015-10-14 14:00:00,45.68,45.74,45.58,45.59,109265.0,30.154,30.1936,30.0879,30.0945,109265.0
2015-10-14 14:10:00,45.58,45.62,45.57,45.59,159334.0,30.0879,30.1144,30.0813,30.0945,159334.0
2015-10-14 14:20:00,45.59,45.61,45.5,45.5,46134.0,30.0945,30.1077,30.0351,30.0351,46134.0
2015-10-14 14:30:00,45.51,45.61,45.51,45.61,103658.0,30.0417,30.1077,30.0417,30.1077,103658.0
2015-10-14 14:40:00,45.61,45.64,45.57,45.59,52585.0,30.1077,30.1276,30.0813,30.0945,52585.0
2015-10-14 14:50:00,45.6,45.64,45.58,45.61,66085.0,30.1011,30.1276,30.0879,30.1077,66085.0
2015-10-14 15:00:00,45.62,45.65,45.61,45.64,63593.0,30.1144,30.1342,30.1077,30.1276,63593.0
2015-10-14 15:10:00,45.64,45.66,45.62,45.65,86988.0,30.1276,30.1408,30.1144,30.1342,86988.0
2015-10-14 15:20:00,45.64,45.64,45.57,45.59,84265.0,30.1276,30.1276,30.0813,30.0945,84265.0
2015-10-14 15:30:00,45.59,45.63,45.59,45.61,68917.0,30.0945,30.121,30.0945,30.1077,68917.0
2015-10-14 15:40:00,45.62,45.62,45.56,45.57,76766.0,30.1144,30.1144,30.0747,30.0813,76766.0
2015-10-14 15:50:00,45.57,45.57,45.47,45.53,335252.0,30.0813,30.0813,30.0153,30.0549,335252.0
2015-10-15 09:30:00,45.66,45.72,45.53,45.69,116823.0,30.1408,30.1804,30.0549,30.1606,116823.0
2015-10-15 09:40:00,45.66,45.66,45.52,45.62,113252.0,30.1408,30.1408,30.0483,30.1144,113252.0
2015-10-15 09:50:00,45.61,45.63,45.5,45.63,58167.0,30.1077,30.121,30.0351,30.121,58167.0
2015-10-15 10:00:00,45.62,45.62,45.52,45.52,45116.0,30.1144,30.1144,30.0483,30.0483,45116.0
2015-10-15 10:10:00,45.51,45.56,45.5,45.52,43770.0,30.0417,30.0747,30.0351,30.0483,43770.0
2015-10-15 10:20:00,45.52,45.6,45.47,45.55,53399.0,30.0483,30.1011,30.0153,30.0681,53399.0
2015-10-15 10:30:00,45.55,45.6,45.54,45.59,47333.0,30.0681,30.1011,30.0615,30.0945,47333.0
2015-10-15 10:40:00,45.58,45.65,45.58,45.63,83225.0,30.0879,30.1342,30.0879,30.121,83225.0
2015-10-15 10:50:00,45.63,45.67,45.6,45.62,56541.0,30.121,30.1474,30.1011,30.1144,56541.0
2015-10-15 11:00:00,45.61,45.71,45.6,45.71,49273.0,30.1077,30.1738,30.1011,30.1738,49273.0
2015-10-15 11:10:00,45.71,45.71,45.62,45.7,76570.0,30.1738,30.1738,30.1144,30.1672,76570.0
2015-10-15 11:20:00,45.7,45.77,45.67,45.77,86164.0,30.1672,30.2134,30.1474,30.2134,86164.0
2015-10-15 11:30:00,45.78,45.85,45.76,45.8,59465.0,30.22,30.2662,30.2068,30.2332,59465.0
2015-10-15 11:40:00,45.81,45.82,45.75,45.8,71701.0,30.2398,30.2464,30.2002,30.2332,71701.0
2015-10-15 11:50:00,45.8,45.8,45.73,45.74,50881.0,30.2332,30.2332,30.187,30.1936,50881.0
2015-10-15 12:00:00,45.75,45.79,45.71,45.73,95341.0,30.2002,30.2266,30.1738,30.187,95341.0
2015-10-15 12:10:00,45.73,45.78,45.71,45.78,51679.0,30.187,30.22,30.1738,30.22,51679.0
2015-10-15 12:20:00,45.78,45.84,45.78,45.81,90523.0,30.22,30.2596,30.22,30.2398,90523.0
2015-10-15 12:30:00,45.81,45.81,45.73,45.73,58179.0,30.2398,30.2398,30.187,30.187,58179.0
2015-10-15 12:40:00,45.73,45.75,45.67,45.68,41547.0,30.187,30.2002,30.1474,30.154,41547.0
2015-10-15 12:50:00,45.68,45.7,45.64,45.67,41601.0,30.154,30.1672,30.1276,30.1474,41601.0
2015-10-15 13:00:00,45.67,45.77,45.65,45.77,37196.0,30.1474,30.2134,30.1342,30.2134,37196.0
2015-10-15 13:10:00,45.78,45.78,45.72,45.74,123902.0,30.22,30.22,30.1804,30.1936,123902.0
2015-10-15 13:20:00,45.74,45.75,45.71,45.73,28899.0,30.1936,30.2002,30.1738,30.187,28899.0
2015-10-15 13:30:00,45.72,45.74,45.71,45.73,26825.0,30.1804,30.1936,30.1738,30.187,26825.0
2015-10-15 13:40:00,45.72,45.73,45.67,45.68,26493.0,30.1804,30.187,30.1474,30.154,26493.0
2015-10-15 13:50:00,45.68,45.7,45.66,45.67,41655.0,30.154,30.1672,30.1408,30.1474,41655.0
2015-10-15 14:00:00,45.67,45.7,45.66,45.68,48276.0,30.1474,30.1672,30.1408,30.154,48276.0
2015-10-15 14:10:00,45.69,45.73,45.68,45.72,63667.0,30.1606,30.187,30.154,30.1804,63667.0
2015-10-15 14:20:00,45.72,45.72,45.66,45.66,29679.0,30.1804,30.1804,30.1408,30.1408,29679.0
2015-10-15 14:30:00,45.67,45.75,45.66,45.74,81042.0,30.1474,30.2002,30.1408,30.1936,81042.0
2015-10-15 14:40:00,45.74,45.76,45.7,45.72,63940.0,30.1936,30.2068,30.1672,30.1804,63940.0
2015-10-15 14:50:00,45.71,45.75,45.7,45.73,35902.0,30.1738,30.2002,30.1672,30.187,35902.0
2015-10-15 15:00:00,45.73,45.78,45.72,45.75,63180.0,30.187,30.22,30.1804,30.2002,63180.0
2015-10-15 15:10:00,45.75,45.8,45.74,45.79,61970.0,30.2002,30.2332,30.1936,30.2266,61970.0
2015-10-15 15:20:00,45.79,45.84,45.78,45.82,121250.0,30.2266,30.2596,30.22,30.2464,121250.0
2015-10-15 15:30:00,45.81,45.82,45.78,45.79,84406.0,30.2398,30.2464,30.22,30.2266,84406.0
2015-10-15 15:40:00,45.8,45.88,45.78,45.78,176308.0,30.2332,30.286,30.22,30.22,176308.0
2015-10-15 15:50:00,45.78,45.85,45.77,45.84,284729.0,30.22,30.2662,30.2134,30.2596,284729.0
2015-10-16 09:30:00,46.02,46.15,45.93,46.14,459943.0,30.3784,30.4642,30.319,30.4576,459943.0
2015-10-16 09:40:00,46.14,46.19,46.03,46.1,115348.0,30.4576,30.4906,30.385,30.4312,115348.0
2015-10-16 09:50:00,46.09,46.2,46.08,46.18,104295.0,30.4246,30.4972,30.418,30.484,104295.0
2015-10-16 10:00:00,46.17,46.25,46.11,46.22,161432.0,30.4774,30.5302,30.4378,30.5104,161432.0
2015-10-16 10:10:00,46.22,46.23,46.16,46.19,93723.0,30.5104,30.517,30.4708,30.4906,93723.0
2015-10-16 10:20:00,46.19,46.2,46.08,46.08,132035.0,30.4906,30.4972,30.418,30.418,132035.0
2015-10-16 10:30:00,46.08,46.13,46.02,46.12,64552.0,30.418,30.451,30.3784,30.4444,64552.0
2015-10-16 10:40:00,46.12,46.14,46.07,46.13,61146.0,30.4444,30.4576,30.4114,30.451,61146.0
2015-10-16 10:50:00,46.13,46.19,46.13,46.18,49669.0,30.451,30.4906,30.451,30.484,49669.0
2015-10-16 11:00:00,46.18,46.19,46.16,46.19,49445.0,30.484,30.4906,30.4708,30.4906,49445.0
2015-10-16 11:10:00,46.18,46.2,46.15,46.18,71401.0,30.484,30.4972,30.4642,30.484,71401.0
2015-10-16 11:20:00,46.17,46.24,46.17,46.2,49171.0,30.4774,30.5236,30.4774,30.4972,49171.0
2015-10-16 11:30:00,46.2,46.22,46.16,46.17,53173.0,30.4972,30.5104,30.4708,30.4774,53173.0
2015-10-16 11:40:00,46.18,46.21,46.17,46.17,37052.0,30.484,30.5038,30.4774,30.4774,37052.0
2015-10-16 11:50:00,46.16,46.2,46.15,46.2,45894.0,30.4708,30.4972,30.4642,30.4972,45894.0
2015-10-16 12:00:00,46.19,46.22,46.17,46.17,32403.0,30.4906,30.5104,30.4774,30.4774,32403.0
2015-10-16 12:10:00,46.18,46.18,46.13,46.13,43628.0,30.484,30.484,30.451,30.451,43628.0
2015-10-16 12:20:00,46.13,46.16,46.12,46.13,38496.0,30.451,30.4708,30.4444,30.451,38496.0
2015-10-16 12:30:00,46.14,46.19,46.13,46.15,43537.0,30.4576,30.4906,30.451,30.4642,43537.0
2015-10-16 12:40:00,46.16,46.17,46.13,46.17,33433.0,30.4708,30.4774,30.451,30.4774,33433.0
2015-10-16 12:50:00,46.17,46.17,46.1,46.11,30331.0,30.4774,30.4774,30.4312,30.4378,30331.0
2015-10-16 13:00:00,46.11,46.14,46.1,46.1,20088.0,30.4378,30.4576,30.4312,30.4312,20088.0
2015-10-16 13:10:00,46.1,46.11,46.06,46.09,48760.0,30.4312,30.4378,30.4048,30.4246,48760.0
2015-10-16 13:20:00,46.09,46.1,46.06,46.07,32905.0,30.4246,30.4312,30.4048,30.4114,32905.0
2015-10-16 13:30:00,46.06,46.08,46.04,46.04,55853.0,30.4048,30.418,30.3916,30.3916,55853.0
2015-10-16 13:40:00,46.04,46.05,46.0,46.03,39353.0,30.3916,30.3982,30.3652,30.385,39353.0
2015-10-16 13:50:00,46.04,46.05,46.02,46.02,22654.0,30.3916,30.3982,30.3784,30.3784,22654.0
2015-10-16 14:00:00,46.02,46.04,45.97,45.99,54636.0,30.3784,30.3916,30.3454,30.3586,54636.0
2015-10-16 14:10:00,45.99,46.06,45.99,46.04,44399.0,30.3586,30.4048,30.3586,30.3916,44399.0
2015-10-16 14:20:00,46.04,46.07,46.02,46.07,66465.0,30.3916,30.4114,30.3784,30.4114,66465.0
2015-10-16 14:30:00,46.06,46.13,46.06,46.1,55201.0,30.4048,30.451,30.4048,30.4312,55201.0
2015-10-16 14:40:00,46.1,46.16,46.09,46.15,45538.0,30.4312,30.4708,30.4246,30.4642,45538.0
2015-10-16 14:50:00,46.16,46.16,46.11,46.13,84768.0,30.4708,30.4708,30.4378,30.451,84768.0
2015-10-16 15:00:00,46.13,46.15,46.11,46.12,66369.0,30.451,30.4642,30.4378,30.4444,66369.0
2015-10-16 15:10:00,46.12,46.13,46.06,46.08,84140.0,30.4444,30.451,30.4048,30.418,84140.0
2015-10-16 15:20:00,46.08,46.11,46.06,46.11,83957.0,30.418,30.4378,30.4048,30.4378,83957.0
2015-10-16 15:30:00,46.11,46.17,46.09,46.16,80068.0,30.4378,30.4774,30.4246,30.4708,80068.0
2015-10-16 15:40:00,46.16,46.18,46.14,46.16,127573.0,30.4708,30.484,30.4576,30.4708,127573.0
2015-10-16 15:50:00,46.16,46.22,46.16,46.22,276079.0,30.4708,30.5104,30.4708,30.5104,276079.0
2015-10-19 09:30:00,45.98,46.16,45.98,46.04,119607.0,30.352,30.4708,30.352,30.3916,119607.0
2015-10-19 09:40:00,46.03,46.08,45.85,45.85,59835.0,30.385,30.418,30.2662,30.2662,59835.0
2015-10-19 09:50:00,45.86,45.87,45.77,45.78,136125.0,30.2728,30.2794,30.2134,30.22,136125.0
2015-10-19 10:00:00,45.78,45.8,45.68,45.72,89384.0,30.22,30.2332,30.154,30.1804,89384.0
2015-10-19 10:10:00,45.72,45.73,45.57,45.61,75317.0,30.1804,30.187,30.0813,30.1077,75317.0
2015-10-19 10:20:00,45.6,45.63,45.55,45.59,87953.0,30.1011,30.121,30.0681,30.0945,87953.0
2015-10-19 10:30:00,45.59,45.68,45.58,45.65,70737.0,30.0945,30.154,30.0879,30.1342,70737.0
2015-10-19 10:40:00,45.64,45.66,45.6,45.64,73039.0,30.1276,30.1408,30.1011,30.1276,73039.0
2015-10-19 10:50:00,45.63,45.69,45.62,45.63,80498.0,30.121,30.1606,30.1144,30.121,80498.0
2015-10-19 11:00:00,45.62,45.7,45.59,45.64,67664.0,30.1144,30.1672,30.0945,30.1276,67664.0
2015-10-19 11:10:00,45.64,45.72,45.63,45.72,46245.0,30.1276,30.1804,30.121,30.1804,46245.0
2015-10-19 11:20:00,45.71,45.72,45.68,45.71,54033.0,30.1738,30.1804,30.154,30.1738,54033.0
2015-10-19 11:30:00,45.69,45.79,45.69,45.79,62555.0,30.1606,30.2266,30.1606,30.2266,62555.0
2015-10-19 11:40:00,45.79,45.84,45.76,45.76,69661.0,30.2266,30.2596,30.2068,30.2068,69661.0
2015-10-19 11:50:00,45.75,45.78,45.69,45.69,60495.0,30.2002,30.22,30.1606,30.1606,60495.0
2015-10-19 12:00:00,45.69,45.73,45.66,45.69,58897.0,30.1606,30.187,30.1408,30.1606,58897.0
2015-10-19 12:10:00,45.69,45.78,45.68,45.78,65314.0,30.1606,30.22,30.154,30.22,65314.0
2015-10-19 12:20:00,45.77,45.81,45.72,45.79,73227.0,30.2134,30.2398,30.1804,30.2266,73227.0
2015-10-19 12:30:00,45.78,45.81,45.73,45.78,53762.0,30.22,30.2398,30.187,30.22,53762.0
2015-10-19 12:40:00,45.78,45.81,45.76,45.81,63847.0,30.22,30.2398,30.2068,30.2398,63847.0
2015-10-19 12:50:00,45.8,45.82,45.76,45.76,41724.0,30.2332,30.2464,30.2068,30.2068,41724.0
2015-10-19 13:00:00,45.76,45.78,45.72,45.73,47117.0,30.2068,30.22,30.1804,30.187,47117.0
2015-10-19 13:10:00,45.73,45.81,45.73,45.76,44676.0,30.187,30.2398,30.187,30.2068,44676.0
2015-10-19 13:20:00,45.75,45.79,45.71,45.75,50985.0,30.2002,30.2266,30.1738,30.2002,50985.0
2015-10-19 13:30:00,45.76,45.82,45.73,45.82,83284.0,30.2068,30.2464,30.187,30.2464,83284.0
2015-10-19 13:40:00,45.81,45.82,45.77,45.77,55132.0,30.2398,30.2464,30.2134,30.2134,55132.0
2015-10-19 13:50:00,45.77,45.8,45.74,45.75,42881.0,30.2134,30.2332,30.1936,30.2002,42881.0
2015-10-19 14:00:00,45.74,45.76,45.72,45.75,46229.0,30.1936,30.2068,30.1804,30.2002,46229.0
2015-10-19 14:10:00,45.74,45.78,45.74,45.77,49605.0,30.1936,30.22,30.1936,30.2134,49605.0
2015-10-19 14:20:00,45.77,45.79,45.73,45.78,55517.0,30.2134,30.2266,30.187,30.22,55517.0
2015-10-19 14:30:00,45.78,45.92,45.77,45.9,66504.0,30.22,30.3124,30.2134,30.2992,66504.0
2015-10-19 14:40:00,45.91,45.93,45.82,45.83,66511.0,30.3058,30.319,30.2464,30.253,66511.0
2015-10-19 14:50:00,45.82,45.89,45.8,45.87,55419.0,30.2464,30.2926,30.2332,30.2794,55419.0
2015-10-19 15:00:00,45.88,45.92,45.86,45.89,71061.0,30.286,30.3124,30.2728,30.2926,71061.0
2015-10-19 15:10:00,45.88,45.9,45.85,45.87,57855.0,30.286,30.2992,30.2662,30.2794,57855.0
2015-10-19 15:20:00,45.88,45.96,45.87,45.95,66237.0,30.286,30.3388,30.2794,30.3322,66237.0
2015-10-19 15:30:00,45.95,45.96,45.92,45.93,73334.0,30.3322,30.3388,30.3124,30.319,73334.0
2015-10-19 15:40:00,45.94,45.98,45.91,45.96,94638.0,30.3256,30.352,30.3058,30.3388,94638.0
2015-10-19 15:50:00,45.96,45.98,45.93,45.98,268072.0,30.3388,30.352,30.319,30.352,268072.0
2015-10-20 09:30:00,45.92,46.02,45.82,45.95,135274.0,30.3124,30.3784,30.2464,30.3322,135274.0
2015-10-20 09:40:00,45.97,45.97,45.79,45.91,70381.0,30.3454,30.3454,30.2266,30.3058,70381.0
2015-10-20 09:50:00,45.91,46.09,45.9,46.06,88891.0,30.3058,30.4246,30.2992,30.4048,88891.0
2015-10-20 10:00:00,46.06,46.07,45.88,45.88,62930.0,30.4048,30.4114,30.286,30.286,62930.0
2015-10-20 10:10:00,45.88,45.99,45.87,45.98,52985.0,30.286,30.3586,30.2794,30.352,52985.0
2015-10-20 10:20:00,45.98,46.04,45.97,46.02,63017.0,30.352,30.3916,30.3454,30.3784,63017.0
2015-10-20 10:30:00,46.02,46.19,46.0,46.09,98546.0,30.3784,30.4906,30.3652,30.4246,98546.0
2015-10-20 10:40:00,46.09,46.13,46.02,46.02,59206.0,30.4246,30.451,30.3784,30.3784,59206.0
2015-10-20 10:50:00,46.02,46.07,46.0,46.03,44410.0,30.3784,30.4114,30.3652,30.385,44410.0
2015-10-20 11:00:00,46.03,46.14,46.03,46.14,82850.0,30.385,30.4576,30.385,30.4576,82850.0
2015-10-20 11:10:00,46.14,46.23,46.14,46.2,90340.0,30.4576,30.517,30.4576,30.4972,90340.0
2015-10-20 11:20:00,46.21,46.25,46.16,46.2,90547.0,30.5038,30.5302,30.4708,30.4972,90547.0
2015-10-20 11:30:00,46.2,46.23,46.13,46.14,43552.0,30.4972,30.517,30.451,30.4576,43552.0
2015-10-20 11:40:00,46.13,46.17,46.1,46.13,51664.0,30.451,30.4774,30.4312,30.451,51664.0
2015-10-20 11:50:00,46.13,46.14,46.05,46.07,56691.0,30.451,30.4576,30.3982,30.4114,56691.0
2015-10-20 12:00:00,46.07,46.16,46.05,46.14,47277.0,30.4114,30.4708,30.3982,30.4576,47277.0
2015-10-20 12:10:00,46.13,46.21,46.08,46.21,43741.0,30.451,30.5038,30.418,30.5038,43741.0
2015-10-20 12:20:00,46.21,46.21,46.16,46.16,81308.0,30.5038,30.5038,30.4708,30.4708,81308.0
2015-10-20 12:30:00,46.17,46.19,46.12,46.15,38938.0,30.4774,30.4906,30.4444,30.4642,38938.0
2015-10-20 12:40:00,46.15,46.19,46.09,46.11,38426.0,30.4642,30.4906,30.4246,30.4378,38426.0
2015-10-20 12:50:00,46.1,46.11,46.03,46.05,36720.0,30.4312,30.4378,30.385,30.3982,36720.0
2015-10-20 13:00:00,46.04,46.05,46.01,46.01,72524.0,30.3916,30.3982,30.3718,30.3718,72524.0
2015-10-20 13:10:00,46.01,46.05,45.99,46.02,59839.0,30.3718,30.3982,30.3586,30.3784,59839.0
2015-10-20 13:20:00,46.03,46.04,45.97,46.01,57290.0,30.385,30.3916,30.3454,30.3718,57290.0
2015-10-20 13:30:00,46.0,46.0,45.97,46.0,30387.0,30.3652,30.3652,30.3454,30.3652,30387.0
2015-10-20 13:40:00,46.0,46.04,45.98,46.03,65042.0,30.3652,30.3916,30.352,30.385,65042.0
2015-10-20 13:50:00,46.02,46.03,45.98,46.0,43463.0,30.3784,30.385,30.352,30.3652,43463.0
2015-10-20 14:00:00,46.01,46.05,45.99,46.04,66787.0,30.3718,30.3982,30.3586,30.3916,66787.0
2015-10-20 14:10:00,46.04,46.04,45.99,46.03,72276.0,30.3916,30.3916,30.3586,30.385,72276.0
2015-10-20 14:20:00,46.03,46.04,45.96,45.97,99360.0,30.385,30.3916,30.3388,30.3454,99360.0
2015-10-20 14:30:00,45.97,45.99,45.94,45.98,46662.0,30.3454,30.3586,30.3256,30.352,46662.0
2015-10-20 14:40:00,45.98,46.0,45.95,45.96,60529.0,30.352,30.3652,30.3322,30.3388,60529.0
2015-10-20 14:50:00,45.97,46.0,45.96,45.98,61602.0,30.3454,30.3652,30.3388,30.352,61602.0
2015-10-20 15:00:00,45.98,45.99,45.92,45.95,75592.0,30.352,30.3586,30.3124,30.3322,75592.0
2015-10-20 15:10:00,45.94,45.99,45.93,45.95,62532.0,30.3256,30.3586,30.319,30.3322,62532.0
2015-10-20 15:20:00,45.95,46.01,45.95,45.99,48547.0,30.3322,30.3718,30.3322,30.3586,48547.0
2015-10-20 15:30:00,45.99,46.03,45.98,46.02,115308.0,30.3586,30.385,30.352,30.3784,115308.0
2015-10-20 15:40:00,46.02,46.03,45.97,45.98,104327.0,30.3784,30.385,30.3454,30.352,104327.0
2015-10-20 15:50:00,45.98,46.03,45.97,45.99,276575.0,30.352,30.385,30.3454,30.3586,276575.0
2015-10-21 09:30:00,46.1,46.39,46.08,46.26,139391.0,30.4312,30.6226,30.418,30.5368,139391.0
2015-10-21 09:40:00,46.26,46.26,46.08,46.23,92090.0,30.5368,30.5368,30.418,30.517,92090.0
2015-10-21 09:50:00,46.22,46.27,46.17,46.25,100345.0,30.5104,30.5434,30.4774,30.5302,100345.0
2015-10-21 10:00:00,46.24,46.44,46.22,46.4,154146.0,30.5236,30.6556,30.5104,30.6292,154146.0
2015-10-21 10:10:00,46.4,46.41,46.31,46.35,52659.0,30.6292,30.6358,30.5698,30.5962,52659.0
2015-10-21 10:20:00,46.36,46.43,46.33,46.4,71521.0,30.6028,30.649,30.583,30.6292,71521.0
2015-10-21 10:30:00,46.4,46.4,46.3,46.32,79851.0,30.6292,30.6292,30.5632,30.5764,79851.0
2015-10-21 10:40:00,46.31,46.31,46.2,46.23,63961.0,30.5698,30.5698,30.4972,30.517,63961.0
2015-10-21 10:50:00,46.22,46.33,46.18,46.31,75145.0,30.5104,30.583,30.484,30.5698,75145.0
2015-10-21 11:00:00,46.31,46.38,46.3,46.34,52244.0,30.5698,30.616,30.5632,30.5896,52244.0
2015-10-21 11:10:00,46.35,46.35,46.29,46.33,34821.0,30.5962,30.5962,30.5566,30.583,34821.0
2015-10-21 11:20:00,46.33,46.35,46.28,46.3,47518.0,30.583,30.5962,30.55,30.5632,47518.0
2015-10-21 11:30:00,46.3,46.31,46.26,46.27,63817.0,30.5632,30.5698,30.5368,30.5434,63817.0
2015-10-21 11:40:00,46.26,46.27,46.22,46.23,82403.0,30.5368,30.5434,30.5104,30.517,82403.0
2015-10-21 11:50:00,46.24,46.3,46.22,46.27,69960.0,30.5236,30.5632,30.5104,30.5434,69960.0
2015-10-21 12:00:00,46.27,46.28,46.22,46.25,43338.0,30.5434,30.55,30.5104,30.5302,43338.0
2015-10-21 12:10:00,46.25,46.29,46.22,46.26,37162.0,30.5302,30.5566,30.5104,30.5368,37162.0
2015-10-21 12:20:00,46.26,46.27,46.22,46.26,41250.0,30.5368,30.5434,30.5104,30.5368,41250.0
2015-10-21 12:30:00,46.26,46.29,46.24,46.26,32622.0,30.5368,30.5566,30.5236,30.5368,32622.0
2015-10-21 12:40:00,46.26,46.26,46.21,46.24,56490.0,30.5368,30.5368,30.5038,30.5236,56490.0
2015-10-21 12:50:00,46.24,46.25,46.21,46.21,53303.0,30.5236,30.5302,30.5038,30.5038,53303.0
2015-10-21 13:00:00,46.22,46.25,46.2,46.23,92666.0,30.5104,30.5302,30.4972,30.517,92666.0
2015-10-21 13:10:00,46.23,46.24,46.17,46.18,40838.0,30.517,30.5236,30.4774,30.484,40838.0
2015-10-21 13:20:00,46.18,46.22,46.14,46.14,31285.0,30.484,30.5104,30.4576,30.4576,31285.0
2015-10-21 13:30:00,46.15,46.21,46.12,46.12,44856.0,30.4642,30.5038,30.4444,30.4444,44856.0
2015-10-21 13:40:00,46.12,46.14,46.09,46.1,58280.0,30.4444,30.4576,30.4246,30.4312,58280.0
2015-10-21 13:50:00,46.1,46.12,46.07,46.09,43026.0,30.4312,30.4444,30.4114,30.4246,43026.0
2015-10-21 14:00:00,46.09,46.1,46.03,46.09,81402.0,30.4246,30.4312,30.385,30.4246,81402.0
2015-10-21 14:10:00,46.09,46.09,46.02,46.03,128578.0,30.4246,30.4246,30.3784,30.385,128578.0
2015-10-21 14:20:00,46.04,46.05,46.02,46.02,56388.0,30.3916,30.3982,30.3784,30.3784,56388.0
2015-10-21 14:30:00,46.02,46.12,46.01,46.11,88012.0,30.3784,30.4444,30.3718,30.4378,88012.0
2015-10-21 14:40:00,46.1,46.15,46.1,46.12,49952.0,30.4312,30.4642,30.4312,30.4444,49952.0
2015-10-21 14:50:00,46.11,46.13,46.08,46.09,40166.0,30.4378,30.451,30.418,30.4246,40166.0
2015-10-21 15:00:00,46.08,46.09,46.03,46.07,47445.0,30.418,30.4246,30.385,30.4114,47445.0
2015-10-21 15:10:00,46.07,46.07,45.97,46.0,64335.0,30.4114,30.4114,30.3454,30.3652,64335.0
2015-10-21 15:20:00,46.0,46.06,45.99,46.06,54168.0,30.3652,30.4048,30.3586,30.4048,54168.0
2015-10-21 15:30:00,46.06,46.09,46.02,46.07,69723.0,30.4048,30.4246,30.3784,30.4114,69723.0
2015-10-21 15:40:00,46.07,46.08,46.03,46.06,137277.0,30.4114,30.418,30.385,30.4048,137277.0
2015-10-21 15:50:00,46.06,46.1,46.04,46.09,233778.0,30.4048,30.4312,30.3916,30.4246,233778.0
2015-10-22 09:30:00,46.17,46.43,46.16,46.33,198792.0,30.4774,30.649,30.4708,30.583,198792.0
2015-10-22 09:40:00,46.31,46.48,46.28,46.4,140498.0,30.5698,30.682,30.55,30.6292,140498.0
2015-10-22 09:50:00,46.41,46.41,46.27,46.29,84173.0,30.6358,30.6358,30.5434,30.5566,84173.0
2015-10-22 10:00:00,46.29,46.29,46.14,46.26,78354.0,30.5566,30.5566,30.4576,30.5368,78354.0
2015-10-22 10:10:00,46.26,46.4,46.24,46.35,97777.0,30.5368,30.6292,30.5236,30.5962,97777.0
2015-10-22 10:20:00,46.36,46.38,46.33,46.37,53990.0,30.6028,30.616,30.583,30.6094,53990.0
2015-10-22 10:30:00,46.37,46.4,46.26,46.32,84461.0,30.6094,30.6292,30.5368,30.5764,84461.0
2015-10-22 10:40:00,46.32,46.4,46.31,46.35,60789.0,30.5764,30.6292,30.5698,30.5962,60789.0
2015-10-22 10:50:00,46.35,46.44,46.34,46.41,132162.0,30.5962,30.6556,30.5896,30.6358,132162.0
2015-10-22 11:00:00,46.41,46.44,46.34,46.34,95790.0,30.6358,30.6556,30.5896,30.5896,95790.0
2015-10-22 11:10:00,46.35,46.39,46.33,46.38,61455.0,30.5962,30.6226,30.583,30.616,61455.0
2015-10-22 11:20:00,46.38,46.4,46.32,46.34,100063.0,30.616,30.6292,30.5764,30.5896,100063.0
2015-10-22 11:30:00,46.35,46.39,46.34,46.36,85711.0,30.5962,30.6226,30.5896,30.6028,85711.0
2015-10-22 11:40:00,46.36,46.43,46.34,46.38,74612.0,30.6028,30.649,30.5896,30.616,74612.0
2015-10-22 11:50:00,46.39,46.41,46.35,46.36,50672.0,30.6226,30.6358,30.5962,30.6028,50672.0
2015-10-22 12:00:00,46.35,46.38,46.33,46.37,70286.0,30.5962,30.616,30.583,30.6094,70286.0
2015-10-22 12:10:00,46.36,46.42,46.34,46.4,51049.0,30.6028,30.6424,30.5896,30.6292,51049.0
2015-10-22 12:20:00,46.4,46.47,46.39,46.42,96554.0,30.6292,30.6754,30.6226,30.6424,96554.0
2015-10-22 12:30:00,46.42,46.44,46.4,46.41,41500.0,30.6424,30.6556,30.6292,30.6358,41500.0
2015-10-22 12:40:00,46.41,46.43,46.39,46.39,63526.0,30.6358,30.649,30.6226,30.6226,63526.0
2015-10-22 12:50:00,46.39,46.47,46.38,46.46,81116.0,30.6226,30.6754,30.616,30.6688,81116.0
2015-10-22 13:00:00,46.46,46.5,46.44,46.5,82529.0,30.6688,30.6952,30.6556,30.6952,82529.0
2015-10-22 13:10:00,46.49,46.51,46.47,46.49,103859.0,30.6886,30.7019,30.6754,30.6886,103859.0
2015-10-22 13:20:00,46.48,46.55,46.47,46.55,59223.0,30.682,30.7283,30.6754,30.7283,59223.0
2015-10-22 13:30:00,46.55,46.59,46.52,46.55,142225.0,30.7283,30.7547,30.7085,30.7283,142225.0
2015-10-22 13:40:00,46.54,46.6,46.52,46.6,138493.0,30.7217,30.7613,30.7085,30.7613,138493.0
2015-10-22 13:50:00,46.6,46.62,46.56,46.57,107407.0,30.7613,30.7745,30.7349,30.7415,107407.0
2015-10-22 14:00:00,46.58,46.6,46.51,46.53,99010.0,30.7481,30.7613,30.7019,30.7151,99010.0
2015-10-22 14:10:00,46.53,46.58,46.51,46.57,64009.0,30.7151,30.7481,30.7019,30.7415,64009.0
2015-10-22 14:20:00,46.58,46.61,46.53,46.54,90986.0,30.7481,30.7679,30.7151,30.7217,90986.0
2015-10-22 14:30:00,46.54,46.58,46.54,46.55,91302.0,30.7217,30.7481,30.7217,30.7283,91302.0
2015-10-22 14:40:00,46.55,46.57,46.49,46.5,63416.0,30.7283,30.7415,30.6886,30.6952,63416.0
2015-10-22 14:50:00,46.51,46.54,46.47,46.52,100034.0,30.7019,30.7217,30.6754,30.7085,100034.0
2015-10-22 15:00:00,46.52,46.54,46.46,46.47,63671.0,30.7085,30.7217,30.6688,30.6754,63671.0
2015-10-22 15:10:00,46.46,46.52,46.45,46.49,57983.0,30.6688,30.7085,30.6622,30.6886,57983.0
2015-10-22 15:20:00,46.48,46.54,46.46,46.51,83418.0,30.682,30.7217,30.6688,30.7019,83418.0
2015-10-22 15:30:00,46.51,46.53,46.45,46.47,97133.0,30.7019,30.7151,30.6622,30.6754,97133.0
2015-10-22 15:40:00,46.47,46.56,46.47,46.5,130108.0,30.6754,30.7349,30.6754,30.6952,130108.0
2015-10-22 15:50:00,46.5,46.53,46.48,46.52,315519.0,30.6952,30.7151,30.682,30.7085,315519.0
2015-10-23 09:30:00,46.37,46.49,46.21,46.39,157491.0,30.6094,30.6886,30.5038,30.6226,157491.0
2015-10-23 09:40:00,46.39,46.49,46.33,46.38,79210.0,30.6226,30.6886,30.583,30.616,79210.0
2015-10-23 09:50:00,46.37,46.41,46.33,46.39,99983.0,30.6094,30.6358,30.583,30.6226,99983.0
2015-10-23 10:00:00,46.39,46.46,46.34,46.36,75314.0,30.6226,30.6688,30.5896,30.6028,75314.0
2015-10-23 10:10:00,46.35,46.35,46.2,46.2,86501.0,30.5962,30.5962,30.4972,30.4972,86501.0
2015-10-23 10:20:00,46.2,46.34,46.15,46.33,112536.0,30.4972,30.5896,30.4642,30.583,112536.0
2015-10-23 10:30:00,46.32,46.35,46.24,46.25,115884.0,30.5764,30.5962,30.5236,30.5302,115884.0
2015-10-23 10:40:00,46.25,46.27,46.19,46.26,176380.0,30.5302,30.5434,30.4906,30.5368,176380.0
2015-10-23 10:50:00,46.25,46.26,46.18,46.19,53092.0,30.5302,30.5368,30.484,30.4906,53092.0
2015-10-23 11:00:00,46.19,46.24,46.17,46.2,78374.0,30.4906,30.5236,30.4774,30.4972,78374.0
2015-10-23 11:10:00,46.19,46.2,46.05,46.11,105090.0,30.4906,30.4972,30.3982,30.4378,105090.0
2015-10-23 11:20:00,46.11,46.13,46.05,46.11,62515.0,30.4378,30.451,30.3982,30.4378,62515.0
2015-10-23 11:30:00,46.11,46.13,46.07,46.12,64521.0,30.4378,30.451,30.4114,30.4444,64521.0
2015-10-23 11:40:00,46.12,46.18,46.1,46.1,55473.0,30.4444,30.484,30.4312,30.4312,55473.0
2015-10-23 11:50:00,46.09,46.12,46.02,46.03,67048.0,30.4246,30.4444,30.3784,30.385,67048.0
2015-10-23 12:00:00,46.02,46.1,46.0,46.03,63108.0,30.3784,30.4312,30.3652,30.385,63108.0
2015-10-23 12:10:00,46.03,46.04,45.98,45.99,73910.0,30.385,30.3916,30.352,30.3586,73910.0
2015-10-23 12:20:00,45.99,46.03,45.97,46.01,58550.0,30.3586,30.385,30.3454,30.3718,58550.0
2015-10-23 12:30:00,46.0,46.01,45.89,45.93,72029.0,30.3652,30.3718,30.2926,30.319,72029.0
2015-10-23 12:40:00,45.94,46.0,45.93,45.97,69185.0,30.3256,30.3652,30.319,30.3454,69185.0
2015-10-23 12:50:00,45.97,45.99,45.93,45.95,37509.0,30.3454,30.3586,30.319,30.3322,37509.0
2015-10-23 13:00:00,45.96,45.98,45.88,45.94,76704.0,30.3388,30.352,30.286,30.3256,76704.0
2015-10-23 13:10:00,45.93,45.94,45.9,45.93,36355.0,30.319,30.3256,30.2992,30.319,36355.0
2015-10-23 13:20:00,45.93,45.98,45.91,45.91,68680.0,30.319,30.352,30.3058,30.3058,68680.0
2015-10-23 13:30:00,45.92,45.95,45.9,45.91,81249.0,30.3124,30.3322,30.2992,30.3058,81249.0
2015-10-23 13:40:00,45.91,45.93,45.9,45.92,63422.0,30.3058,30.319,30.2992,30.3124,63422.0
2015-10-23 13:50:00,45.92,45.98,45.91,45.92,53967.0,30.3124,30.352,30.3058,30.3124,53967.0
2015-10-23 14:00:00,45.92,45.99,45.92,45.96,46042.0,30.3124,30.3586,30.3124,30.3388,46042.0
2015-10-23 14:10:00,45.96,46.0,45.95,46.0,63419.0,30.3388,30.3652,30.3322,30.3652,63419.0
2015-10-23 14:20:00,46.0,46.01,45.95,45.97,77566.0,30.3652,30.3718,30.3322,30.3454,77566.0
2015-10-23 14:30:00,45.97,46.01,45.96,46.0,55864.0,30.3454,30.3718,30.3388,30.3652,55864.0
2015-10-23 14:40:00,46.0,46.01,45.97,45.97,99078.0,30.3652,30.3718,30.3454,30.3454,99078.0
2015-10-23 14:50:00,45.98,45.99,45.94,45.95,49425.0,30.352,30.3586,30.3256,30.3322,49425.0
2015-10-23 15:00:00,45.95,45.99,45.94,45.96,77411.0,30.3322,30.3586,30.3256,30.3388,77411.0
2015-10-23 15:10:00,45.95,45.97,45.92,45.92,83792.0,30.3322,30.3454,30.3124,30.3124,83792.0
2015-10-23 15:20:00,45.92,45.92,45.85,45.86,112839.0,30.3124,30.3124,30.2662,30.2728,112839.0
2015-10-23 15:30:00,45.87,45.88,45.78,45.8,169275.0,30.2794,30.286,30.22,30.2332,169275.0
2015-10-23 15:40:00,45.79,45.92,45.79,45.87,218621.0,30.2266,30.3124,30.2266,30.2794,218621.0
2015-10-23 15:50:00,45.87,45.87,45.8,45.82,622040.0,30.2794,30.2794,30.2332,30.2464,622040.0
2015-10-26 09:30:00,46.0,46.0,45.54,45.61,182498.0,30.3652,30.3652,30.0615,30.1077,182498.0
2015-10-26 09:40:00,45.61,45.7,45.55,45.6,96510.0,30.1077,30.1672,30.0681,30.1011,96510.0
2015-10-26 09:50:00,45.6,45.63,45.53,45.6,77537.0,30.1011,30.121,30.0549,30.1011,77537.0
2015-10-26 10:00:00,45.6,45.73,45.55,45.7,72181.0,30.1011,30.187,30.0681,30.1672,72181.0
2015-10-26 10:10:00,45.71,45.72,45.63,45.67,97215.0,30.1738,30.1804,30.121,30.1474,97215.0
2015-10-26 10:20:00,45.68,45.73,45.61,45.61,73891.0,30.154,30.187,30.1077,30.1077,73891.0
2015-10-26 10:30:00,45.62,45.64,45.52,45.58,59151.0,30.1144,30.1276,30.0483,30.0879,59151.0
2015-10-26 10:40:00,45.58,45.58,45.48,45.5,68081.0,30.0879,30.0879,30.0219,30.0351,68081.0
2015-10-26 10:50:00,45.5,45.54,45.45,45.54,73088.0,30.0351,30.0615,30.0021,30.0615,73088.0
2015-10-26 11:00:00,45.54,45.59,45.52,45.59,69985.0,30.0615,30.0945,30.0483,30.0945,69985.0
2015-10-26 11:10:00,45.59,45.61,45.51,45.6,65050.0,30.0945,30.1077,30.0417,30.1011,65050.0
2015-10-26 11:20:00,45.61,45.63,45.55,45.55,59279.0,30.1077,30.121,30.0681,30.0681,59279.0
2015-10-26 11:30:00,45.55,45.57,45.47,45.47,102855.0,30.0681,30.0813,30.0153,30.0153,102855.0
2015-10-26 11:40:00,45.47,45.58,45.47,45.52,77488.0,30.0153,30.0879,30.0153,30.0483,77488.0
2015-10-26 11:50:00,45.52,45.63,45.51,45.59,53653.0,30.0483,30.121,30.0417,30.0945,53653.0
2015-10-26 12:00:00,45.59,45.61,45.54,45.57,64095.0,30.0945,30.1077,30.0615,30.0813,64095.0
2015-10-26 12:10:00,45.57,45.58,45.52,45.53,54890.0,30.0813,30.0879,30.0483,30.0549,54890.0
2015-10-26 12:20:00,45.52,45.54,45.47,45.5,58678.0,30.0483,30.0615,30.0153,30.0351,58678.0
2015-10-26 12:30:00,45.51,45.6,45.5,45.6,77339.0,30.0417,30.1011,30.0351,30.1011,77339.0
2015-10-26 12:40:00,45.6,45.67,45.58,45.67,110670.0,30.1011,30.1474,30.0879,30.1474,110670.0
2015-10-26 12:50:00,45.67,45.69,45.57,45.58,81163.0,30.1474,30.1606,30.0813,30.0879,81163.0
2015-10-26 13:00:00,45.59,45.6,45.49,45.5,98965.0,30.0945,30.1011,30.0285,30.0351,98965.0
2015-10-26 13:10:00,45.5,45.51,45.43,45.47,97805.0,30.0351,30.0417,29.9889,30.0153,97805.0
2015-10-26 13:20:00,45.47,45.52,45.45,45.48,60087.0,30.0153,30.0483,30.0021,30.0219,60087.0
2015-10-26 13:30:00,45.49,45.64,45.48,45.64,102164.0,30.0285,30.1276,30.0219,30.1276,102164.0
2015-10-26 13:40:00,45.64,45.66,45.58,45.59,93998.0,30.1276,30.1408,30.0879,30.0945,93998.0
2015-10-26 13:50:00,45.59,45.66,45.57,45.6,66474.0,30.0945,30.1408,30.0813,30.1011,66474.0
2015-10-26 14:00:00,45.61,45.69,45.6,45.68,79772.0,30.1077,30.1606,30.1011,30.154,79772.0
2015-10-26 14:10:00,45.68,45.72,45.59,45.61,114588.0,30.154,30.1804,30.0945,30.1077,114588.0
2015-10-26 14:20:00,45.6,45.62,45.58,45.6,84226.0,30.1011,30.1144,30.0879,30.1011,84226.0
2015-10-26 14:30:00,45.59,45.6,45.53,45.55,86033.0,30.0945,30.1011,30.0549,30.0681,86033.0
2015-10-26 14:40:00,45.54,45.59,45.52,45.58,144647.0,30.0615,30.0945,30.0483,30.0879,144647.0
2015-10-26 14:50:00,45.59,45.61,45.54,45.55,125640.0,30.0945,30.1077,30.0615,30.0681,125640.0
2015-10-26 15:00:00,45.55,45.63,45.52,45.61,99833.0,30.0681,30.121,30.0483,30.1077,99833.0
2015-10-26 15:10:00,45.61,45.63,45.55,45.59,134195.0,30.1077,30.121,30.0681,30.0945,134195.0
2015-10-26 15:20:00,45.59,45.67,45.56,45.66,134151.0,30.0945,30.1474,30.0747,30.1408,134151.0
2015-10-26 15:30:00,45.66,45.67,45.6,45.63,112894.0,30.1408,30.1474,30.1011,30.121,112894.0
2015-10-26 15:40:00,45.63,45.7,45.62,45.65,161013.0,30.121,30.1672,30.1144,30.1342,161013.0
2015-10-26 15:50:00,45.65,45.7,45.64,45.65,294204.0,30.1342,30.1672,30.1276,30.1342,294204.0
2015-10-27 09:30:00,45.77,45.77,45.51,45.61,109775.0,30.2134,30.2134,30.0417,30.1077,109775.0
2015-10-27 09:40:00,45.61,45.69,45.54,45.65,57168.0,30.1077,30.1606,30.0615,30.1342,57168.0
2015-10-27 09:50:00,45.65,45.7,45.52,45.56,64488.0,30.1342,30.1672,30.0483,30.0747,64488.0
2015-10-27 10:00:00,45.56,45.64,45.54,45.59,53071.0,30.0747,30.1276,30.0615,30.0945,53071.0
2015-10-27 10:10:00,45.58,45.7,45.57,45.68,56856.0,30.0879,30.1672,30.0813,30.154,56856.0
2015-10-27 10:20:00,45.69,45.69,45.58,45.63,90399.0,30.1606,30.1606,30.0879,30.121,90399.0
2015-10-27 10:30:00,45.64,45.64,45.53,45.54,93478.0,30.1276,30.1276,30.0549,30.0615,93478.0
2015-10-27 10:40:00,45.53,45.59,45.47,45.51,58149.0,30.0549,30.0945,30.0153,30.0417,58149.0
2015-10-27 10:50:00,45.51,45.58,45.5,45.58,53371.0,30.0417,30.0879,30.0351,30.0879,53371.0
2015-10-27 11:00:00,45.57,45.64,45.53,45.62,90290.0,30.0813,30.1276,30.0549,30.1144,90290.0
2015-10-27 11:10:00,45.61,45.62,45.52,45.53,67962.0,30.1077,30.1144,30.0483,30.0549,67962.0
2015-10-27 11:20:00,45.54,45.56,45.49,45.52,55387.0,30.0615,30.0747,30.0285,30.0483,55387.0
2015-10-27 11:30:00,45.51,45.57,45.48,45.48,108652.0,30.0417,30.0813,30.0219,30.0219,108652.0
2015-10-27 11:40:00,45.48,45.56,45.48,45.55,65313.0,30.0219,30.0747,30.0219,30.0681,65313.0
2015-10-27 11:50:00,45.55,45.59,45.45,45.47,109023.0,30.0681,30.0945,30.0021,30.0153,109023.0
2015-10-27 12:00:00,45.48,45.48,45.39,45.43,55214.0,30.0219,30.0219,29.9625,29.9889,55214.0
2015-10-27 12:10:00,45.43,45.51,45.43,45.48,87674.0,29.9889,30.0417,29.9889,30.0219,87674.0
2015-10-27 12:20:00,45.48,45.48,45.4,45.42,83723.0,30.0219,30.0219,29.9691,29.9823,83723.0
2015-10-27 12:30:00,45.42,45.5,45.38,45.5,90491.0,29.9823,30.0351,29.9559,30.0351,90491.0
2015-10-27 12:40:00,45.5,45.58,45.48,45.53,51429.0,30.0351,30.0879,30.0219,30.0549,51429.0
2015-10-27 12:50:00,45.54,45.54,45.46,45.46,46947.0,30.0615,30.0615,30.0087,30.0087,46947.0
2015-10-27 13:00:00,45.46,45.5,45.4,45.48,76493.0,30.0087,30.0351,29.9691,30.0219,76493.0
2015-10-27 13:10:00,45.47,45.49,45.43,45.47,58887.0,30.0153,30.0285,29.9889,30.0153,58887.0
2015-10-27 13:20:00,45.47,45.49,45.44,45.46,47372.0,30.0153,30.0285,29.9955,30.0087,47372.0
2015-10-27 13:30:00,45.47,45.47,45.43,45.45,55403.0,30.0153,30.0153,29.9889,30.0021,55403.0
2015-10-27 13:40:00,45.45,45.47,45.42,45.43,74860.0,30.0021,30.0153,29.9823,29.9889,74860.0
2015-10-27 13:50:00,45.44,45.45,45.36,45.4,65205.0,29.9955,30.0021,29.9427,29.9691,65205.0
2015-10-27 14:00:00,45.39,45.5,45.39,45.48,68634.0,29.9625,30.0351,29.9625,30.0219,68634.0
2015-10-27 14:10:00,45.48,45.48,45.41,45.42,91006.0,30.0219,30.0219,29.9757,29.9823,91006.0
2015-10-27 14:20:00,45.41,45.47,45.4,45.45,57592.0,29.9757,30.0153,29.9691,30.0021,57592.0
2015-10-27 14:30:00,45.45,45.48,45.43,45.46,59267.0,30.0021,30.0219,29.9889,30.0087,59267.0
2015-10-27 14:40:00,45.46,45.46,45.4,45.4,26043.0,30.0087,30.0087,29.9691,29.9691,26043.0
2015-10-27 14:50:00,45.41,45.48,45.41,45.47,56495.0,29.9757,30.0219,29.9757,30.0153,56495.0
2015-10-27 15:00:00,45.47,45.48,45.43,45.44,65053.0,30.0153,30.0219,29.9889,29.9955,65053.0
2015-10-27 15:10:00,45.43,45.51,45.43,45.5,74323.0,29.9889,30.0417,29.9889,30.0351,74323.0
2015-10-27 15:20:00,45.49,45.56,45.48,45.55,97901.0,30.0285,30.0747,30.0219,30.0681,97901.0
2015-10-27 15:30:00,45.55,45.55,45.48,45.5,95105.0,30.0681,30.0681,30.0219,30.0351,95105.0
2015-10-27 15:40:00,45.5,45.56,45.49,45.55,214623.0,30.0351,30.0747,30.0285,30.0681,214623.0
2015-10-27 15:50:00,45.55,45.66,45.55,45.65,413207.0,30.0681,30.1408,30.0681,30.1342,413207.0
2015-10-28 09:30:00,45.52,46.13,45.5,45.99,185319.0,30.0483,30.451,30.0351,30.3586,185319.0
2015-10-28 09:40:00,46.01,46.13,45.98,46.07,174668.0,30.3718,30.451,30.352,30.4114,174668.0
2015-10-28 09:50:00,46.08,46.2,46.08,46.18,189307.0,30.418,30.4972,30.418,30.484,189307.0
2015-10-28 10:00:00,46.17,46.26,45.98,46.02,306042.0,30.4774,30.5368,30.352,30.3784,306042.0
2015-10-28 10:10:00,46.0,46.2,45.99,46.17,175827.0,30.3652,30.4972,30.3586,30.4774,175827.0
2015-10-28 10:20:00,46.17,46.21,46.08,46.13,159655.0,30.4774,30.5038,30.418,30.451,159655.0
2015-10-28 10:30:00,46.13,46.2,46.09,46.1,326687.0,30.451,30.4972,30.4246,30.4312,326687.0
2015-10-28 10:40:00,46.1,46.13,45.94,45.95,100717.0,30.4312,30.451,30.3256,30.3322,100717.0
2015-10-28 10:50:00,45.96,45.98,45.88,45.94,79578.0,30.3388,30.352,30.286,30.3256,79578.0
2015-10-28 11:00:00,45.94,46.02,45.92,46.0,237771.0,30.3256,30.3784,30.3124,30.3652,237771.0
2015-10-28 11:10:00,46.01,46.02,45.98,46.02,102320.0,30.3718,30.3784,30.352,30.3784,102320.0
2015-10-28 11:20:00,46.01,46.04,45.97,46.03,78176.0,30.3718,30.3916,30.3454,30.385,78176.0
2015-10-28 11:30:00,46.02,46.04,45.97,45.98,45963.0,30.3784,30.3916,30.3454,30.352,45963.0
2015-10-28 11:40:00,45.99,45.99,45.92,45.94,53702.0,30.3586,30.3586,30.3124,30.3256,53702.0
2015-10-28 11:50:00,45.93,46.0,45.92,45.99,95069.0,30.319,30.3652,30.3124,30.3586,95069.0
2015-10-28 12:00:00,46.0,46.0,45.97,46.0,49370.0,30.3652,30.3652,30.3454,30.3652,49370.0
2015-10-28 12:10:00,45.99,45.99,45.92,45.93,61898.0,30.3586,30.3586,30.3124,30.319,61898.0
2015-10-28 12:20:00,45.93,45.95,45.87,45.9,50370.0,30.319,30.3322,30.2794,30.2992,50370.0
2015-10-28 12:30:00,45.9,45.91,45.71,45.76,96442.0,30.2992,30.3058,30.1738,30.2068,96442.0
2015-10-28 12:40:00,45.76,45.76,45.69,45.75,39950.0,30.2068,30.2068,30.1606,30.2002,39950.0
2015-10-28 12:50:00,45.76,45.8,45.76,45.76,61197.0,30.2068,30.2332,30.2068,30.2068,61197.0
2015-10-28 13:00:00,45.76,45.79,45.69,45.75,89311.0,30.2068,30.2266,30.1606,30.2002,89311.0
2015-10-28 13:10:00,45.75,45.78,45.7,45.72,172964.0,30.2002,30.22,30.1672,30.1804,172964.0
2015-10-28 13:20:00,45.72,45.72,45.67,45.7,40898.0,30.1804,30.1804,30.1474,30.1672,40898.0
2015-10-28 13:30:00,45.71,45.78,45.7,45.77,66186.0,30.1738,30.22,30.1672,30.2134,66186.0
2015-10-28 13:40:00,45.77,45.77,45.67,45.68,163725.0,30.2134,30.2134,30.1474,30.154,163725.0
2015-10-28 13:50:00,45.68,45.7,45.65,45.68,95726.0,30.154,30.1672,30.1342,30.154,95726.0
2015-10-28 14:00:00,45.66,45.67,45.19,45.25,199013.0,30.1408,30.1474,29.8305,29.8701,199013.0
2015-10-28 14:10:00,45.24,45.26,44.84,44.95,249929.0,29.8635,29.8767,29.5995,29.6721,249929.0
2015-10-28 14:20:00,44.93,45.13,44.93,45.03,110645.0,29.6589,29.7909,29.6589,29.7249,110645.0
2015-10-28 14:30:00,45.03,45.05,44.91,44.96,132595.0,29.7249,29.7381,29.6457,29.6787,132595.0
2015-10-28 14:40:00,44.96,45.01,44.89,44.93,122794.0,29.6787,29.7117,29.6325,29.6589,122794.0
2015-10-28 14:50:00,44.93,45.01,44.89,44.94,176733.0,29.6589,29.7117,29.6325,29.6655,176733.0
2015-10-28 15:00:00,44.95,45.02,44.92,44.98,108754.0,29.6721,29.7183,29.6523,29.6919,108754.0
2015-10-28 15:10:00,44.98,45.01,44.95,44.97,85330.0,29.6919,29.7117,29.6721,29.6853,85330.0
2015-10-28 15:20:00,44.96,45.01,44.91,44.97,114360.0,29.6787,29.7117,29.6457,29.6853,114360.0
2015-10-28 15:30:00,44.97,45.04,44.97,45.02,222183.0,29.6853,29.7315,29.6853,29.7183,222183.0
2015-10-28 15:40:00,45.02,45.15,45.0,45.14,243942.0,29.7183,29.8041,29.7051,29.7975,243942.0
2015-10-28 15:50:00,45.14,45.33,45.12,45.32,339788.0,29.7975,29.9229,29.7843,29.9163,339788.0
2015-10-29 09:30:00,45.28,45.31,44.84,44.99,172942.0,29.8899,29.9097,29.5995,29.6985,172942.0
2015-10-29 09:40:00,44.99,44.99,44.72,44.72,194823.0,29.6985,29.6985,29.5202,29.5202,194823.0
2015-10-29 09:50:00,44.72,44.74,44.58,44.62,147408.0,29.5202,29.5335,29.4278,29.4542,147408.0
2015-10-29 10:00:00,44.62,44.73,44.51,44.63,202908.0,29.4542,29.5268,29.3816,29.4608,202908.0
2015-10-29 10:10:00,44.63,44.66,44.45,44.5,140353.0,29.4608,29.4806,29.342,29.375,140353.0
2015-10-29 10:20:00,44.5,44.53,44.38,44.41,163960.0,29.375,29.3948,29.2958,29.3156,163960.0
2015-10-29 10:30:00,44.4,44.62,44.38,44.62,111211.0,29.309,29.4542,29.2958,29.4542,111211.0
2015-10-29 10:40:00,44.63,44.63,44.42,44.42,175816.0,29.4608,29.4608,29.3222,29.3222,175816.0
2015-10-29 10:50:00,44.42,44.69,44.41,44.66,159639.0,29.3222,29.5004,29.3156,29.4806,159639.0
2015-10-29 11:00:00,44.65,44.75,44.61,44.75,94582.0,29.474,29.5401,29.4476,29.5401,94582.0
2015-10-29 11:10:00,44.74,44.79,44.68,44.72,93188.0,29.5335,29.5665,29.4938,29.5202,93188.0
2015-10-29 11:20:00,44.72,44.76,44.67,44.76,71915.0,29.5202,29.5467,29.4872,29.5467,71915.0
2015-10-29 11:30:00,44.76,44.77,44.67,44.69,76950.0,29.5467,29.5533,29.4872,29.5004,76950.0
2015-10-29 11:40:00,44.68,44.75,44.68,44.73,68187.0,29.4938,29.5401,29.4938,29.5268,68187.0
2015-10-29 11:50:00,44.73,44.83,44.65,44.81,1379024.0,29.5268,29.5929,29.474,29.5797,1379024.0
2015-10-29 12:00:00,44.81,44.92,44.72,44.75,91766.0,29.5797,29.6523,29.5202,29.5401,91766.0
2015-10-29 12:10:00,44.75,44.78,44.66,44.7,103397.0,29.5401,29.5599,29.4806,29.507,103397.0
2015-10-29 12:20:00,44.7,44.71,44.62,44.68,66665.0,29.507,29.5136,29.4542,29.4938,66665.0
2015-10-29 12:30:00,44.68,44.7,44.6,44.61,57160.0,29.4938,29.507,29.441,29.4476,57160.0
2015-10-29 12:40:00,44.61,44.64,44.57,44.59,78230.0,29.4476,29.4674,29.4212,29.4344,78230.0
2015-10-29 12:50:00,44.59,44.62,44.56,44.59,52077.0,29.4344,29.4542,29.4146,29.4344,52077.0
2015-10-29 13:00:00,44.59,44.7,44.59,44.7,56678.0,29.4344,29.507,29.4344,29.507,56678.0
2015-10-29 13:10:00,44.7,44.73,44.67,44.69,51775.0,29.507,29.5268,29.4872,29.5004,51775.0
2015-10-29 13:20:00,44.69,44.72,44.62,44.62,50036.0,29.5004,29.5202,29.4542,29.4542,50036.0
2015-10-29 13:30:00,44.62,44.68,44.62,44.65,62634.0,29.4542,29.4938,29.4542,29.474,62634.0
2015-10-29 13:40:00,44.65,44.65,44.56,44.6,72378.0,29.474,29.474,29.4146,29.441,72378.0
2015-10-29 13:50:00,44.61,44.62,44.57,44.6,45266.0,29.4476,29.4542,29.4212,29.441,45266.0
2015-10-29 14:00:00,44.59,44.67,44.58,44.67,66088.0,29.4344,29.4872,29.4278,29.4872,66088.0
2015-10-29 14:10:00,44.66,44.7,44.65,44.7,61211.0,29.4806,29.507,29.474,29.507,61211.0
2015-10-29 14:20:00,44.71,44.73,44.69,44.71,553068.0,29.5136,29.5268,29.5004,29.5136,553068.0
2015-10-29 14:30:00,44.71,44.8,44.71,44.75,76274.0,29.5136,29.5731,29.5136,29.5401,76274.0
2015-10-29 14:40:00,44.75,44.78,44.72,44.75,59378.0,29.5401,29.5599,29.5202,29.5401,59378.0
2015-10-29 14:50:00,44.75,44.84,44.75,44.82,107702.0,29.5401,29.5995,29.5401,29.5863,107702.0
2015-10-29 15:00:00,44.83,44.85,44.8,44.83,140790.0,29.5929,29.6061,29.5731,29.5929,140790.0
2015-10-29 15:10:00,44.83,44.93,44.82,44.91,119406.0,29.5929,29.6589,29.5863,29.6457,119406.0
2015-10-29 15:20:00,44.92,44.95,44.91,44.93,132937.0,29.6523,29.6721,29.6457,29.6589,132937.0
2015-10-29 15:30:00,44.93,44.94,44.88,44.91,194301.0,29.6589,29.6655,29.6259,29.6457,194301.0
2015-10-29 15:40:00,44.91,45.01,44.9,44.96,196670.0,29.6457,29.7117,29.6391,29.6787,196670.0
2015-10-29 15:50:00,44.96,44.97,44.92,44.94,331262.0,29.6787,29.6853,29.6523,29.6655,331262.0
2015-10-30 09:30:00,44.98,45.14,44.95,45.02,164212.0,29.6919,29.7975,29.6721,29.7183,164212.0
2015-10-30 09:40:00,45.03,45.09,44.95,44.97,78372.0,29.7249,29.7645,29.6721,29.6853,78372.0
2015-10-30 09:50:00,44.96,44.98,44.8,44.81,75749.0,29.6787,29.6919,29.5731,29.5797,75749.0
2015-10-30 10:00:00,44.8,44.87,44.75,44.87,90044.0,29.5731,29.6193,29.5401,29.6193,90044.0
2015-10-30 10:10:00,44.86,44.92,44.8,44.89,88085.0,29.6127,29.6523,29.5731,29.6325,88085.0
2015-10-30 10:20:00,44.89,44.89,44.84,44.88,108574.0,29.6325,29.6325,29.5995,29.6259,108574.0
2015-10-30 10:30:00,44.87,44.92,44.81,44.81,120327.0,29.6193,29.6523,29.5797,29.5797,120327.0
2015-10-30 10:40:00,44.82,44.98,44.81,44.96,80843.0,29.5863,29.6919,29.5797,29.6787,80843.0
2015-10-30 10:50:00,44.96,45.03,44.93,45.03,59652.0,29.6787,29.7249,29.6589,29.7249,59652.0
2015-10-30 11:00:00,45.03,45.1,45.03,45.09,54490.0,29.7249,29.7711,29.7249,29.7645,54490.0
2015-10-30 11:10:00,45.08,45.1,45.06,45.1,61940.0,29.7579,29.7711,29.7447,29.7711,61940.0
2015-10-30 11:20:00,45.09,45.1,45.01,45.08,85696.0,29.7645,29.7711,29.7117,29.7579,85696.0
2015-10-30 11:30:00,45.08,45.12,45.07,45.09,46758.0,29.7579,29.7843,29.7513,29.7645,46758.0
2015-10-30 11:40:00,45.09,45.12,45.05,45.07,60016.0,29.7645,29.7843,29.7381,29.7513,60016.0
2015-10-30 11:50:00,45.07,45.13,45.06,45.1,49013.0,29.7513,29.7909,29.7447,29.7711,49013.0
2015-10-30 12:00:00,45.09,45.1,45.03,45.04,70213.0,29.7645,29.7711,29.7249,29.7315,70213.0
2015-10-30 12:10:00,45.04,45.09,45.03,45.06,46827.0,29.7315,29.7645,29.7249,29.7447,46827.0
2015-10-30 12:20:00,45.06,45.11,45.04,45.09,73095.0,29.7447,29.7777,29.7315,29.7645,73095.0
2015-10-30 12:30:00,45.09,45.12,45.06,45.1,61722.0,29.7645,29.7843,29.7447,29.7711,61722.0
2015-10-30 12:40:00,45.1,45.15,45.07,45.12,63222.0,29.7711,29.8041,29.7513,29.7843,63222.0
2015-10-30 12:50:00,45.11,45.2,45.09,45.17,53035.0,29.7777,29.8371,29.7645,29.8173,53035.0
2015-10-30 13:00:00,45.17,45.2,45.11,45.12,44629.0,29.8173,29.8371,29.7777,29.7843,44629.0
2015-10-30 13:10:00,45.12,45.15,45.11,45.13,38697.0,29.7843,29.8041,29.7777,29.7909,38697.0
2015-10-30 13:20:00,45.13,45.14,45.09,45.11,33852.0,29.7909,29.7975,29.7645,29.7777,33852.0
2015-10-30 13:30:00,45.11,45.13,45.09,45.13,121528.0,29.7777,29.7909,29.7645,29.7909,121528.0
2015-10-30 13:40:00,45.12,45.15,45.09,45.13,57771.0,29.7843,29.8041,29.7645,29.7909,57771.0
2015-10-30 13:50:00,45.13,45.14,45.1,45.11,35551.0,29.7909,29.7975,29.7711,29.7777,35551.0
2015-10-30 14:00:00,45.1,45.16,45.1,45.14,46629.0,29.7711,29.8107,29.7711,29.7975,46629.0
2015-10-30 14:10:00,45.14,45.21,45.14,45.19,75787.0,29.7975,29.8437,29.7975,29.8305,75787.0
2015-10-30 14:20:00,45.19,45.2,45.15,45.16,62435.0,29.8305,29.8371,29.8041,29.8107,62435.0
2015-10-30 14:30:00,45.15,45.23,45.15,45.23,67553.0,29.8041,29.8569,29.8041,29.8569,67553.0
2015-10-30 14:40:00,45.23,45.23,45.14,45.16,40947.0,29.8569,29.8569,29.7975,29.8107,40947.0
2015-10-30 14:50:00,45.15,45.2,45.12,45.13,74834.0,29.8041,29.8371,29.7843,29.7909,74834.0
2015-10-30 15:00:00,45.13,45.19,45.09,45.17,78241.0,29.7909,29.8305,29.7645,29.8173,78241.0
2015-10-30 15:10:00,45.16,45.2,45.16,45.17,107092.0,29.8107,29.8371,29.8107,29.8173,107092.0
2015-10-30 15:20:00,45.17,45.2,45.1,45.12,111183.0,29.8173,29.8371,29.7711,29.7843,111183.0
2015-10-30 15:30:00,45.12,45.14,45.08,45.1,121023.0,29.7843,29.7975,29.7579,29.7711,121023.0
2015-10-30 15:40:00,45.09,45.21,45.08,45.19,196627.0,29.7645,29.8437,29.7579,29.8305,196627.0
2015-10-30 15:50:00,45.2,45.2,45.09,45.1,328223.0,29.8371,29.8371,29.7645,29.7711,328223.0
2015-11-02 09:30:00,45.1,45.25,45.1,45.16,124408.0,29.7711,29.8701,29.7711,29.8107,124408.0
2015-11-02 09:40:00,45.16,45.23,45.04,45.09,55736.0,29.8107,29.8569,29.7315,29.7645,55736.0
2015-11-02 09:50:00,45.08,45.11,44.93,44.97,65301.0,29.7579,29.7777,29.6589,29.6853,65301.0
2015-11-02 10:00:00,44.99,45.0,44.81,44.82,69073.0,29.6985,29.7051,29.5797,29.5863,69073.0
2015-11-02 10:10:00,44.81,44.82,44.76,44.81,88158.0,29.5797,29.5863,29.5467,29.5797,88158.0
2015-11-02 10:20:00,44.82,44.93,44.81,44.92,79974.0,29.5863,29.6589,29.5797,29.6523,79974.0
2015-11-02 10:30:00,44.93,44.95,44.89,44.9,78262.0,29.6589,29.6721,29.6325,29.6391,78262.0
2015-11-02 10:40:00,44.9,44.9,44.84,44.86,72702.0,29.6391,29.6391,29.5995,29.6127,72702.0
2015-11-02 10:50:00,44.86,44.9,44.8,44.82,75223.0,29.6127,29.6391,29.5731,29.5863,75223.0
2015-11-02 11:00:00,44.82,44.89,44.78,44.87,64117.0,29.5863,29.6325,29.5599,29.6193,64117.0
2015-11-02 11:10:00,44.87,44.87,44.76,44.79,79445.0,29.6193,29.6193,29.5467,29.5665,79445.0
2015-11-02 11:20:00,44.79,44.85,44.79,44.84,75972.0,29.5665,29.6061,29.5665,29.5995,75972.0
2015-11-02 11:30:00,44.85,44.86,44.74,44.77,93763.0,29.6061,29.6127,29.5335,29.5533,93763.0
2015-11-02 11:40:00,44.77,44.83,44.74,44.8,55377.0,29.5533,29.5929,29.5335,29.5731,55377.0
2015-11-02 11:50:00,44.81,44.82,44.75,44.76,72124.0,29.5797,29.5863,29.5401,29.5467,72124.0
2015-11-02 12:00:00,44.76,44.78,44.74,44.74,57949.0,29.5467,29.5599,29.5335,29.5335,57949.0
2015-11-02 12:10:00,44.75,44.77,44.7,44.75,72244.0,29.5401,29.5533,29.507,29.5401,72244.0
2015-11-02 12:20:00,44.75,44.79,44.74,44.75,66918.0,29.5401,29.5665,29.5335,29.5401,66918.0
2015-11-02 12:30:00,44.75,44.76,44.68,44.7,61127.0,29.5401,29.5467,29.4938,29.507,61127.0
2015-11-02 12:40:00,44.7,44.78,44.7,44.76,92648.0,29.507,29.5599,29.507,29.5467,92648.0
2015-11-02 12:50:00,44.77,44.91,44.76,44.91,42700.0,29.5533,29.6457,29.5467,29.6457,42700.0
2015-11-02 13:00:00,44.91,44.98,44.9,44.97,124307.0,29.6457,29.6919,29.6391,29.6853,124307.0
2015-11-02 13:10:00,44.97,44.97,44.91,44.96,107894.0,29.6853,29.6853,29.6457,29.6787,107894.0
2015-11-02 13:20:00,44.95,45.02,44.95,45.0,69320.0,29.6721,29.7183,29.6721,29.7051,69320.0
2015-11-02 13:30:00,45.0,45.11,45.0,45.08,198709.0,29.7051,29.7777,29.7051,29.7579,198709.0
2015-11-02 13:40:00,45.07,45.09,45.03,45.06,75578.0,29.7513,29.7645,29.7249,29.7447,75578.0
2015-11-02 13:50:00,45.06,45.07,44.95,44.95,137687.0,29.7447,29.7513,29.6721,29.6721,137687.0
2015-11-02 14:00:00,44.95,44.99,44.87,44.88,125618.0,29.6721,29.6985,29.6193,29.6259,125618.0
2015-11-02 14:10:00,44.87,44.97,44.87,44.95,147233.0,29.6193,29.6853,29.6193,29.6721,147233.0
2015-11-02 14:20:00,44.95,44.99,44.93,44.95,72833.0,29.6721,29.6985,29.6589,29.6721,72833.0
2015-11-02 14:30:00,44.95,45.01,44.95,44.97,81896.0,29.6721,29.7117,29.6721,29.6853,81896.0
2015-11-02 14:40:00,44.97,45.02,44.97,44.99,73201.0,29.6853,29.7183,29.6853,29.6985,73201.0
2015-11-02 14:50:00,45.0,45.16,44.98,45.12,111361.0,29.7051,29.8107,29.6919,29.7843,111361.0
2015-11-02 15:00:00,45.12,45.15,45.1,45.11,139292.0,29.7843,29.8041,29.7711,29.7777,139292.0
2015-11-02 15:10:00,45.12,45.18,45.11,45.18,102873.0,29.7843,29.8239,29.7777,29.8239,102873.0
2015-11-02 15:20:00,45.18,45.19,45.12,45.16,88614.0,29.8239,29.8305,29.7843,29.8107,88614.0
2015-11-02 15:30:00,45.16,45.18,45.13,45.16,86891.0,29.8107,29.8239,29.7909,29.8107,86891.0
2015-11-02 15:40:00,45.16,45.26,45.15,45.21,215263.0,29.8107,29.8767,29.8041,29.8437,215263.0
2015-11-02 15:50:00,45.21,45.27,45.2,45.23,477508.0,29.8437,29.8833,29.8371,29.8569,477508.0
2015-11-03 09:30:00,45.16,45.34,44.91,45.04,163897.0,29.8107,29.9295,29.6457,29.7315,163897.0
2015-11-03 09:40:00,45.03,45.11,44.96,45.05,105600.0,29.7249,29.7777,29.6787,29.7381,105600.0
2015-11-03 09:50:00,45.06,45.15,45.02,45.15,94743.0,29.7447,29.8041,29.7183,29.8041,94743.0
2015-11-03 10:00:00,45.16,45.26,45.15,45.25,49811.0,29.8107,29.8767,29.8041,29.8701,49811.0
2015-11-03 10:10:00,45.25,45.31,45.23,45.3,86757.0,29.8701,29.9097,29.8569,29.9031,86757.0
2015-11-03 10:20:00,45.31,45.4,45.3,45.32,45440.0,29.9097,29.9691,29.9031,29.9163,45440.0
2015-11-03 10:30:00,45.31,45.32,45.17,45.17,56562.0,29.9097,29.9163,29.8173,29.8173,56562.0
2015-11-03 10:40:00,45.18,45.25,45.13,45.14,59641.0,29.8239,29.8701,29.7909,29.7975,59641.0
2015-11-03 10:50:00,45.15,45.18,45.06,45.07,85389.0,29.8041,29.8239,29.7447,29.7513,85389.0
2015-11-03 11:00:00,45.06,45.1,45.05,45.08,49627.0,29.7447,29.7711,29.7381,29.7579,49627.0
2015-11-03 11:10:00,45.08,45.1,45.03,45.04,82686.0,29.7579,29.7711,29.7249,29.7315,82686.0
2015-11-03 11:20:00,45.04,45.06,45.0,45.06,114124.0,29.7315,29.7447,29.7051,29.7447,114124.0
2015-11-03 11:30:00,45.05,45.07,45.0,45.03,61436.0,29.7381,29.7513,29.7051,29.7249,61436.0
2015-11-03 11:40:00,45.03,45.06,45.0,45.05,32014.0,29.7249,29.7447,29.7051,29.7381,32014.0
2015-11-03 11:50:00,45.04,45.13,45.04,45.13,45362.0,29.7315,29.7909,29.7315,29.7909,45362.0
2015-11-03 12:00:00,45.12,45.13,45.07,45.08,40132.0,29.7843,29.7909,29.7513,29.7579,40132.0
2015-11-03 12:10:00,45.08,45.11,45.06,45.11,45535.0,29.7579,29.7777,29.7447,29.7777,45535.0
2015-11-03 12:20:00,45.11,45.12,45.09,45.12,69653.0,29.7777,29.7843,29.7645,29.7843,69653.0
2015-11-03 12:30:00,45.12,45.13,45.04,45.04,120907.0,29.7843,29.7909,29.7315,29.7315,120907.0
2015-11-03 12:40:00,45.05,45.1,45.05,45.09,27095.0,29.7381,29.7711,29.7381,29.7645,27095.0
2015-11-03 12:50:00,45.09,45.14,45.07,45.14,27222.0,29.7645,29.7975,29.7513,29.7975,27222.0
2015-11-03 13:00:00,45.13,45.16,45.12,45.12,143772.0,29.7909,29.8107,29.7843,29.7843,143772.0
2015-11-03 13:10:00,45.13,45.26,45.11,45.25,97829.0,29.7909,29.8767,29.7777,29.8701,97829.0
2015-11-03 13:20:00,45.25,45.27,45.23,45.27,77749.0,29.8701,29.8833,29.8569,29.8833,77749.0
2015-11-03 13:30:00,45.26,45.3,45.21,45.23,29873.0,29.8767,29.9031,29.8437,29.8569,29873.0
2015-11-03 13:40:00,45.23,45.28,45.23,45.26,25780.0,29.8569,29.8899,29.8569,29.8767,25780.0
2015-11-03 13:50:00,45.27,45.32,45.21,45.22,35399.0,29.8833,29.9163,29.8437,29.8503,35399.0
2015-11-03 14:00:00,45.22,45.34,45.22,45.34,83356.0,29.8503,29.9295,29.8503,29.9295,83356.0
2015-11-03 14:10:00,45.33,45.37,45.31,45.33,37875.0,29.9229,29.9493,29.9097,29.9229,37875.0
2015-11-03 14:20:00,45.33,45.43,45.31,45.43,50664.0,29.9229,29.9889,29.9097,29.9889,50664.0
2015-11-03 14:30:00,45.43,45.44,45.34,45.34,60840.0,29.9889,29.9955,29.9295,29.9295,60840.0
2015-11-03 14:40:00,45.34,45.38,45.32,45.36,60670.0,29.9295,29.9559,29.9163,29.9427,60670.0
2015-11-03 14:50:00,45.37,45.42,45.32,45.33,45094.0,29.9493,29.9823,29.9163,29.9229,45094.0
2015-11-03 15:00:00,45.33,45.36,45.29,45.36,46211.0,29.9229,29.9427,29.8965,29.9427,46211.0
2015-11-03 15:10:00,45.36,45.41,45.36,45.38,119237.0,29.9427,29.9757,29.9427,29.9559,119237.0
2015-11-03 15:20:00,45.39,45.43,45.35,45.42,169355.0,29.9625,29.9889,29.9361,29.9823,169355.0
2015-11-03 15:30:00,45.42,45.48,45.42,45.43,244611.0,29.9823,30.0219,29.9823,29.9889,244611.0
2015-11-03 15:40:00,45.43,45.51,45.42,45.5,238445.0,29.9889,30.0417,29.9823,30.0351,238445.0
2015-11-03 15:50:00,45.5,45.5,45.4,45.42,436007.0,30.0351,30.0351,29.9691,29.9823,436007.0
2015-11-04 09:30:00,45.45,45.77,45.41,45.64,225994.0,30.0021,30.2134,29.9757,30.1276,225994.0
2015-11-04 09:40:00,45.66,45.83,45.65,45.78,220723.0,30.1408,30.253,30.1342,30.22,220723.0
2015-11-04 09:50:00,45.78,45.85,45.76,45.8,62903.0,30.22,30.2662,30.2068,30.2332,62903.0
2015-11-04 10:00:00,45.81,45.83,45.65,45.69,354400.0,30.2398,30.253,30.1342,30.1606,354400.0
2015-11-04 10:10:00,45.7,45.8,45.63,45.69,237490.0,30.1672,30.2332,30.121,30.1606,237490.0
2015-11-04 10:20:00,45.7,45.73,45.66,45.68,73982.0,30.1672,30.187,30.1408,30.154,73982.0
2015-11-04 10:30:00,45.68,45.79,45.67,45.77,393564.0,30.154,30.2266,30.1474,30.2134,393564.0
2015-11-04 10:40:00,45.78,45.78,45.67,45.7,49494.0,30.22,30.22,30.1474,30.1672,49494.0
2015-11-04 10:50:00,45.7,45.7,45.52,45.58,79985.0,30.1672,30.1672,30.0483,30.0879,79985.0
2015-11-04 11:00:00,45.57,45.64,45.51,45.51,54023.0,30.0813,30.1276,30.0417,30.0417,54023.0
2015-11-04 11:10:00,45.52,45.59,45.51,45.58,37409.0,30.0483,30.0945,30.0417,30.0879,37409.0
2015-11-04 11:20:00,45.58,45.59,45.51,45.55,42415.0,30.0879,30.0945,30.0417,30.0681,42415.0
2015-11-04 11:30:00,45.56,45.6,45.51,45.58,80437.0,30.0747,30.1011,30.0417,30.0879,80437.0
2015-11-04 11:40:00,45.58,45.65,45.58,45.62,53862.0,30.0879,30.1342,30.0879,30.1144,53862.0
2015-11-04 11:50:00,45.62,45.63,45.53,45.56,51445.0,30.1144,30.121,30.0549,30.0747,51445.0
2015-11-04 12:00:00,45.55,45.61,45.53,45.6,53737.0,30.0681,30.1077,30.0549,30.1011,53737.0
2015-11-04 12:10:00,45.59,45.61,45.55,45.56,28078.0,30.0945,30.1077,30.0681,30.0747,28078.0
2015-11-04 12:20:00,45.56,45.58,45.54,45.54,28574.0,30.0747,30.0879,30.0615,30.0615,28574.0
2015-11-04 12:30:00,45.54,45.55,45.49,45.52,38707.0,30.0615,30.0681,30.0285,30.0483,38707.0
2015-11-04 12:40:00,45.52,45.55,45.49,45.54,85430.0,30.0483,30.0681,30.0285,30.0615,85430.0
2015-11-04 12:50:00,45.53,45.55,45.5,45.54,32177.0,30.0549,30.0681,30.0351,30.0615,32177.0
2015-11-04 13:00:00,45.55,45.56,45.46,45.46,38907.0,30.0681,30.0747,30.0087,30.0087,38907.0
2015-11-04 13:10:00,45.46,45.52,45.46,45.49,33195.0,30.0087,30.0483,30.0087,30.0285,33195.0
2015-11-04 13:20:00,45.49,45.57,45.49,45.57,32999.0,30.0285,30.0813,30.0285,30.0813,32999.0
2015-11-04 13:30:00,45.57,45.57,45.52,45.54,34447.0,30.0813,30.0813,30.0483,30.0615,34447.0
2015-11-04 13:40:00,45.54,45.54,45.48,45.48,27697.0,30.0615,30.0615,30.0219,30.0219,27697.0
2015-11-04 13:50:00,45.49,45.57,45.49,45.57,130270.0,30.0285,30.0813,30.0285,30.0813,130270.0
2015-11-04 14:00:00,45.57,45.61,45.55,45.57,38733.0,30.0813,30.1077,30.0681,30.0813,38733.0
2015-11-04 14:10:00,45.58,45.63,45.58,45.6,55527.0,30.0879,30.121,30.0879,30.1011,55527.0
2015-11-04 14:20:00,45.61,45.61,45.56,45.6,65571.0,30.1077,30.1077,30.0747,30.1011,65571.0
2015-11-04 14:30:00,45.61,45.7,45.61,45.65,70962.0,30.1077,30.1672,30.1077,30.1342,70962.0
2015-11-04 14:40:00,45.65,45.68,45.58,45.68,65803.0,30.1342,30.154,30.0879,30.154,65803.0
2015-11-04 14:50:00,45.68,45.69,45.62,45.66,118613.0,30.154,30.1606,30.1144,30.1408,118613.0
2015-11-04 15:00:00,45.66,45.7,45.63,45.67,62607.0,30.1408,30.1672,30.121,30.1474,62607.0
2015-11-04 15:10:00,45.68,45.7,45.64,45.68,88265.0,30.154,30.1672,30.1276,30.154,88265.0
2015-11-04 15:20:00,45.67,45.8,45.67,45.78,80279.0,30.1474,30.2332,30.1474,30.22,80279.0
2015-11-04 15:30:00,45.78,45.8,45.76,45.77,201972.0,30.22,30.2332,30.2068,30.2134,201972.0
2015-11-04 15:40:00,45.77,45.78,45.69,45.71,187555.0,30.2134,30.22,30.1606,30.1738,187555.0
2015-11-04 15:50:00,45.71,45.81,45.7,45.8,460649.0,30.1738,30.2398,30.1672,30.2332,460649.0
2015-11-05 09:30:00,45.86,45.96,45.68,45.8,126503.0,30.2728,30.3388,30.154,30.2332,126503.0
2015-11-05 09:40:00,45.8,45.84,45.67,45.73,176264.0,30.2332,30.2596,30.1474,30.187,176264.0
2015-11-05 09:50:00,45.74,45.92,45.73,45.92,145012.0,30.1936,30.3124,30.187,30.3124,145012.0
2015-11-05 10:00:00,45.93,45.97,45.86,45.91,104265.0,30.319,30.3454,30.2728,30.3058,104265.0
2015-11-05 10:10:00,45.91,46.04,45.91,45.95,136137.0,30.3058,30.3916,30.3058,30.3322,136137.0
2015-11-05 10:20:00,45.94,45.98,45.84,45.84,81686.0,30.3256,30.352,30.2596,30.2596,81686.0
2015-11-05 10:30:00,45.84,45.85,45.75,45.84,108565.0,30.2596,30.2662,30.2002,30.2596,108565.0
2015-11-05 10:40:00,45.84,45.91,45.8,45.87,74155.0,30.2596,30.3058,30.2332,30.2794,74155.0
2015-11-05 10:50:00,45.87,45.93,45.85,45.88,114372.0,30.2794,30.319,30.2662,30.286,114372.0
2015-11-05 11:00:00,45.87,45.9,45.81,45.82,97798.0,30.2794,30.2992,30.2398,30.2464,97798.0
2015-11-05 11:10:00,45.82,45.83,45.76,45.78,135872.0,30.2464,30.253,30.2068,30.22,135872.0
2015-11-05 11:20:00,45.78,45.8,45.73,45.74,50922.0,30.22,30.2332,30.187,30.1936,50922.0
2015-11-05 11:30:00,45.74,45.75,45.65,45.66,79785.0,30.1936,30.2002,30.1342,30.1408,79785.0
2015-11-05 11:40:00,45.66,45.7,45.63,45.65,112279.0,30.1408,30.1672,30.121,30.1342,112279.0
2015-11-05 11:50:00,45.66,45.73,45.65,45.68,62126.0,30.1408,30.187,30.1342,30.154,62126.0
2015-11-05 12:00:00,45.68,45.75,45.67,45.69,80959.0,30.154,30.2002,30.1474,30.1606,80959.0
2015-11-05 12:10:00,45.68,45.7,45.66,45.69,68443.0,30.154,30.1672,30.1408,30.1606,68443.0
2015-11-05 12:20:00,45.69,45.74,45.67,45.73,66200.0,30.1606,30.1936,30.1474,30.187,66200.0
2015-11-05 12:30:00,45.73,45.76,45.7,45.72,45668.0,30.187,30.2068,30.1672,30.1804,45668.0
2015-11-05 12:40:00,45.73,45.74,45.69,45.73,32164.0,30.187,30.1936,30.1606,30.187,32164.0
2015-11-05 12:50:00,45.73,45.76,45.7,45.7,42018.0,30.187,30.2068,30.1672,30.1672,42018.0
2015-11-05 13:00:00,45.71,45.73,45.67,45.72,73842.0,30.1738,30.187,30.1474,30.1804,73842.0
2015-11-05 13:10:00,45.73,45.73,45.67,45.69,69338.0,30.187,30.187,30.1474,30.1606,69338.0
2015-11-05 13:20:00,45.69,45.71,45.64,45.67,170708.0,30.1606,30.1738,30.1276,30.1474,170708.0
2015-11-05 13:30:00,45.66,45.69,45.64,45.66,56799.0,30.1408,30.1606,30.1276,30.1408,56799.0
2015-11-05 13:40:00,45.67,45.7,45.64,45.69,43825.0,30.1474,30.1672,30.1276,30.1606,43825.0
2015-11-05 13:50:00,45.69,45.71,45.65,45.68,53589.0,30.1606,30.1738,30.1342,30.154,53589.0
2015-11-05 14:00:00,45.68,45.7,45.65,45.67,48368.0,30.154,30.1672,30.1342,30.1474,48368.0
2015-11-05 14:10:00,45.67,45.69,45.62,45.63,72311.0,30.1474,30.1606,30.1144,30.121,72311.0
2015-11-05 14:20:00,45.62,45.69,45.62,45.67,47299.0,30.1144,30.1606,30.1144,30.1474,47299.0
2015-11-05 14:30:00,45.67,45.7,45.64,45.64,68595.0,30.1474,30.1672,30.1276,30.1276,68595.0
2015-11-05 14:40:00,45.64,45.67,45.62,45.62,55660.0,30.1276,30.1474,30.1144,30.1144,55660.0
2015-11-05 14:50:00,45.63,45.64,45.59,45.61,65493.0,30.121,30.1276,30.0945,30.1077,65493.0
2015-11-05 15:00:00,45.61,45.65,45.58,45.65,79546.0,30.1077,30.1342,30.0879,30.1342,79546.0
2015-11-05 15:10:00,45.65,45.65,45.61,45.61,145219.0,30.1342,30.1342,30.1077,30.1077,145219.0
2015-11-05 15:20:00,45.62,45.66,45.61,45.66,111796.0,30.1144,30.1408,30.1077,30.1408,111796.0
2015-11-05 15:30:00,45.65,45.66,45.58,45.65,110887.0,30.1342,30.1408,30.0879,30.1342,110887.0
2015-11-05 15:40:00,45.65,45.69,45.59,45.62,267775.0,30.1342,30.1606,30.0945,30.1144,267775.0
2015-11-05 15:50:00,45.62,45.65,45.6,45.62,351811.0,30.1144,30.1342,30.1011,30.1144,351811.0
2015-11-06 09:30:00,44.9,44.99,44.4,44.47,496539.0,29.6391,29.6985,29.309,29.3552,496539.0
2015-11-06 09:40:00,44.48,44.56,44.2,44.25,472510.0,29.3618,29.4146,29.177,29.21,472510.0
2015-11-06 09:50:00,44.25,44.3,44.03,44.07,331501.0,29.21,29.243,29.0648,29.0912,331501.0
2015-11-06 10:00:00,44.05,44.12,43.82,43.93,481526.0,29.078,29.1242,28.9261,28.9988,481526.0
2015-11-06 10:10:00,43.94,44.1,43.92,44.06,303135.0,29.0054,29.111,28.9922,29.0846,303135.0
2015-11-06 10:20:00,44.06,44.06,43.82,43.86,221852.0,29.0846,29.0846,28.9261,28.9526,221852.0
2015-11-06 10:30:00,43.86,43.91,43.82,43.88,226312.0,28.9526,28.9856,28.9261,28.9658,226312.0
2015-11-06 10:40:00,43.89,43.93,43.8,43.84,259573.0,28.9724,28.9988,28.9129,28.9393,259573.0
2015-11-06 10:50:00,43.84,43.91,43.78,43.8,360610.0,28.9393,28.9856,28.8997,28.9129,360610.0
2015-11-06 11:00:00,43.8,43.83,43.71,43.71,327947.0,28.9129,28.9327,28.8535,28.8535,327947.0
2015-11-06 11:10:00,43.72,43.74,43.5,43.55,252047.0,28.8601,28.8733,28.7149,28.7479,252047.0
2015-11-06 11:20:00,43.54,43.65,43.5,43.64,198728.0,28.7413,28.8139,28.7149,28.8073,198728.0
2015-11-06 11:30:00,43.64,43.74,43.63,43.66,157967.0,28.8073,28.8733,28.8007,28.8205,157967.0
2015-11-06 11:40:00,43.66,43.67,43.55,43.61,149572.0,28.8205,28.8271,28.7479,28.7875,149572.0
2015-11-06 11:50:00,43.61,43.72,43.6,43.68,227172.0,28.7875,28.8601,28.7809,28.8337,227172.0
2015-11-06 12:00:00,43.68,43.78,43.67,43.75,263179.0,28.8337,28.8997,28.8271,28.8799,263179.0
2015-11-06 12:10:00,43.75,43.82,43.73,43.74,186835.0,28.8799,28.9261,28.8667,28.8733,186835.0
2015-11-06 12:20:00,43.73,43.83,43.73,43.78,163438.0,28.8667,28.9327,28.8667,28.8997,163438.0
2015-11-06 12:30:00,43.78,43.85,43.75,43.79,233413.0,28.8997,28.946,28.8799,28.9063,233413.0
2015-11-06 12:40:00,43.78,43.84,43.75,43.83,156863.0,28.8997,28.9393,28.8799,28.9327,156863.0
2015-11-06 12:50:00,43.82,43.9,43.81,43.88,121392.0,28.9261,28.979,28.9195,28.9658,121392.0
2015-11-06 13:00:00,43.88,43.89,43.79,43.8,138560.0,28.9658,28.9724,28.9063,28.9129,138560.0
2015-11-06 13:10:00,43.8,43.8,43.73,43.74,223070.0,28.9129,28.9129,28.8667,28.8733,223070.0
2015-11-06 13:20:00,43.75,43.85,43.74,43.82,159050.0,28.8799,28.946,28.8733,28.9261,159050.0
2015-11-06 13:30:00,43.81,43.82,43.68,43.69,109782.0,28.9195,28.9261,28.8337,28.8403,109782.0
2015-11-06 13:40:00,43.69,43.72,43.65,43.65,95624.0,28.8403,28.8601,28.8139,28.8139,95624.0
2015-11-06 13:50:00,43.65,43.71,43.64,43.7,141084.0,28.8139,28.8535,28.8073,28.8469,141084.0
2015-11-06 14:00:00,43.71,43.93,43.7,43.9,245811.0,28.8535,28.9988,28.8469,28.979,245811.0
2015-11-06 14:10:00,43.9,43.93,43.81,43.82,128157.0,28.979,28.9988,28.9195,28.9261,128157.0
2015-11-06 14:20:00,43.83,43.89,43.79,43.87,120975.0,28.9327,28.9724,28.9063,28.9592,120975.0
2015-11-06 14:30:00,43.86,43.86,43.67,43.67,225612.0,28.9526,28.9526,28.8271,28.8271,225612.0
2015-11-06 14:40:00,43.66,43.71,43.56,43.56,234551.0,28.8205,28.8535,28.7545,28.7545,234551.0
2015-11-06 14:50:00,43.56,43.6,43.53,43.55,122801.0,28.7545,28.7809,28.7347,28.7479,122801.0
2015-11-06 15:00:00,43.54,43.57,43.48,43.57,232346.0,28.7413,28.7611,28.7017,28.7611,232346.0
2015-11-06 15:10:00,43.56,43.6,43.51,43.51,123269.0,28.7545,28.7809,28.7215,28.7215,123269.0
2015-11-06 15:20:00,43.51,43.59,43.47,43.59,190406.0,28.7215,28.7743,28.6951,28.7743,190406.0
2015-11-06 15:30:00,43.59,43.66,43.55,43.56,218501.0,28.7743,28.8205,28.7479,28.7545,218501.0
2015-11-06 15:40:00,43.56,43.59,43.52,43.52,318913.0,28.7545,28.7743,28.7281,28.7281,318913.0
2015-11-06 15:50:00,43.52,43.6,43.52,43.59,541956.0,28.7281,28.7809,28.7281,28.7743,541956.0
2015-11-09 09:30:00,43.48,43.6,43.38,43.5,339694.0,28.7017,28.7809,28.6357,28.7149,339694.0
2015-11-09 09:40:00,43.5,43.55,43.38,43.49,125907.0,28.7149,28.7479,28.6357,28.7083,125907.0
2015-11-09 09:50:00,43.5,43.67,43.5,43.66,125704.0,28.7149,28.8271,28.7149,28.8205,125704.0
2015-11-09 10:00:00,43.67,43.86,43.65,43.86,180433.0,28.8271,28.9526,28.8139,28.9526,180433.0
2015-11-09 10:10:00,43.86,43.95,43.82,43.94,143092.0,28.9526,29.012,28.9261,29.0054,143092.0
2015-11-09 10:20:00,43.95,44.01,43.88,44.0,292209.0,29.012,29.0516,28.9658,29.045,292209.0
2015-11-09 10:30:00,43.99,44.14,43.98,44.12,270083.0,29.0384,29.1374,29.0318,29.1242,270083.0
2015-11-09 10:40:00,44.12,44.18,44.04,44.07,136647.0,29.1242,29.1638,29.0714,29.0912,136647.0
2015-11-09 10:50:00,44.08,44.08,43.87,43.93,121110.0,29.0978,29.0978,28.9592,28.9988,121110.0
2015-11-09 11:00:00,43.92,43.92,43.78,43.82,82351.0,28.9922,28.9922,28.8997,28.9261,82351.0
2015-11-09 11:10:00,43.82,43.88,43.8,43.85,71123.0,28.9261,28.9658,28.9129,28.946,71123.0
2015-11-09 11:20:00,43.84,43.89,43.79,43.85,106582.0,28.9393,28.9724,28.9063,28.946,106582.0
2015-11-09 11:30:00,43.86,44.03,43.84,44.03,87677.0,28.9526,29.0648,28.9393,29.0648,87677.0
2015-11-09 11:40:00,44.03,44.04,43.92,43.96,67656.0,29.0648,29.0714,28.9922,29.0186,67656.0
2015-11-09 11:50:00,43.96,43.97,43.9,43.92,64428.0,29.0186,29.0252,28.979,28.9922,64428.0
2015-11-09 12:00:00,43.92,43.97,43.84,43.97,73859.0,28.9922,29.0252,28.9393,29.0252,73859.0
2015-11-09 12:10:00,43.98,43.99,43.93,43.97,89987.0,29.0318,29.0384,28.9988,29.0252,89987.0
2015-11-09 12:20:00,43.96,43.97,43.91,43.95,66659.0,29.0186,29.0252,28.9856,29.012,66659.0
2015-11-09 12:30:00,43.94,43.99,43.9,43.96,76656.0,29.0054,29.0384,28.979,29.0186,76656.0
2015-11-09 12:40:00,43.96,44.0,43.89,43.89,64468.0,29.0186,29.045,28.9724,28.9724,64468.0
2015-11-09 12:50:00,43.89,43.93,43.86,43.89,65259.0,28.9724,28.9988,28.9526,28.9724,65259.0
2015-11-09 13:00:00,43.89,43.89,43.81,43.81,66908.0,28.9724,28.9724,28.9195,28.9195,66908.0
2015-11-09 13:10:00,43.82,43.84,43.78,43.8,53368.0,28.9261,28.9393,28.8997,28.9129,53368.0
2015-11-09 13:20:00,43.79,43.84,43.76,43.83,50097.0,28.9063,28.9393,28.8865,28.9327,50097.0
2015-11-09 13:30:00,43.83,43.91,43.82,43.89,59091.0,28.9327,28.9856,28.9261,28.9724,59091.0
2015-11-09 13:40:00,43.89,43.99,43.88,43.94,83721.0,28.9724,29.0384,28.9658,29.0054,83721.0
2015-11-09 13:50:00,43.94,43.97,43.91,43.95,66723.0,29.0054,29.0252,28.9856,29.012,66723.0
2015-11-09 14:00:00,43.95,44.0,43.92,44.0,50077.0,29.012,29.045,28.9922,29.045,50077.0
2015-11-09 14:10:00,44.0,44.0,43.93,43.96,54082.0,29.045,29.045,28.9988,29.0186,54082.0
2015-11-09 14:20:00,43.95,43.99,43.93,43.97,77961.0,29.012,29.0384,28.9988,29.0252,77961.0
2015-11-09 14:30:00,43.96,43.99,43.9,43.91,58281.0,29.0186,29.0384,28.979,28.9856,58281.0
2015-11-09 14:40:00,43.9,43.94,43.88,43.9,103684.0,28.979,29.0054,28.9658,28.979,103684.0
2015-11-09 14:50:00,43.91,43.95,43.9,43.91,53771.0,28.9856,29.012,28.979,28.9856,53771.0
2015-11-09 15:00:00,43.91,43.92,43.84,43.85,100419.0,28.9856,28.9922,28.9393,28.946,100419.0
2015-11-09 15:10:00,43.84,43.89,43.81,43.85,99085.0,28.9393,28.9724,28.9195,28.946,99085.0
2015-11-09 15:20:00,43.85,43.95,43.82,43.94,92411.0,28.946,29.012,28.9261,29.0054,92411.0
2015-11-09 15:30:00,43.94,44.04,43.93,44.04,95983.0,29.0054,29.0714,28.9988,29.0714,95983.0
2015-11-09 15:40:00,44.03,44.1,44.03,44.1,186207.0,29.0648,29.111,29.0648,29.111,186207.0
2015-11-09 15:50:00,44.09,44.1,44.0,44.02,299759.0,29.1044,29.111,29.045,29.0582,299759.0
2015-11-10 09:30:00,44.06,44.37,44.06,44.37,159627.0,29.0846,29.2892,29.0846,29.2892,159627.0
2015-11-10 09:40:00,44.37,44.47,44.17,44.26,123773.0,29.2892,29.3552,29.1572,29.2166,123773.0
2015-11-10 09:50:00,44.27,44.44,44.22,44.43,72415.0,29.2232,29.3354,29.1902,29.3288,72415.0
2015-11-10 10:00:00,44.43,44.43,44.34,44.42,57752.0,29.3288,29.3288,29.2694,29.3222,57752.0
2015-11-10 10:10:00,44.41,44.48,44.29,44.3,96376.0,29.3156,29.3618,29.2364,29.243,96376.0
2015-11-10 10:20:00,44.3,44.35,44.27,44.34,100703.0,29.243,29.276,29.2232,29.2694,100703.0
2015-11-10 10:30:00,44.33,44.36,44.25,44.36,66671.0,29.2628,29.2826,29.21,29.2826,66671.0
2015-11-10 10:40:00,44.36,44.44,44.35,44.44,67066.0,29.2826,29.3354,29.276,29.3354,67066.0
2015-11-10 10:50:00,44.43,44.46,44.37,44.43,94491.0,29.3288,29.3486,29.2892,29.3288,94491.0
2015-11-10 11:00:00,44.42,44.43,44.39,44.42,87133.0,29.3222,29.3288,29.3024,29.3222,87133.0
2015-11-10 11:10:00,44.41,44.43,44.32,44.32,53558.0,29.3156,29.3288,29.2562,29.2562,53558.0
2015-11-10 11:20:00,44.31,44.34,44.28,44.32,38606.0,29.2496,29.2694,29.2298,29.2562,38606.0
2015-11-10 11:30:00,44.32,44.37,44.31,44.35,50629.0,29.2562,29.2892,29.2496,29.276,50629.0
2015-11-10 11:40:00,44.36,44.44,44.35,44.37,59459.0,29.2826,29.3354,29.276,29.2892,59459.0
2015-11-10 11:50:00,44.36,44.39,44.29,44.33,41432.0,29.2826,29.3024,29.2364,29.2628,41432.0
2015-11-10 12:00:00,44.33,44.33,44.29,44.33,35422.0,29.2628,29.2628,29.2364,29.2628,35422.0
2015-11-10 12:10:00,44.32,44.36,44.31,44.33,39853.0,29.2562,29.2826,29.2496,29.2628,39853.0
2015-11-10 12:20:00,44.33,44.33,44.26,44.27,34862.0,29.2628,29.2628,29.2166,29.2232,34862.0
2015-11-10 12:30:00,44.27,44.31,44.25,44.31,34783.0,29.2232,29.2496,29.21,29.2496,34783.0
2015-11-10 12:40:00,44.3,44.33,44.29,44.32,25182.0,29.243,29.2628,29.2364,29.2562,25182.0
2015-11-10 12:50:00,44.32,44.32,44.24,44.3,60356.0,29.2562,29.2562,29.2034,29.243,60356.0
2015-11-10 13:00:00,44.3,44.34,44.29,44.32,95897.0,29.243,29.2694,29.2364,29.2562,95897.0
2015-11-10 13:10:00,44.31,44.36,44.3,44.3,39611.0,29.2496,29.2826,29.243,29.243,39611.0
2015-11-10 13:20:00,44.3,44.34,44.27,44.33,23265.0,29.243,29.2694,29.2232,29.2628,23265.0
2015-11-10 13:30:00,44.34,44.35,44.28,44.35,41027.0,29.2694,29.276,29.2298,29.276,41027.0
2015-11-10 13:40:00,44.35,44.36,44.31,44.34,57052.0,29.276,29.2826,29.2496,29.2694,57052.0
2015-11-10 13:50:00,44.33,44.37,44.31,44.34,31628.0,29.2628,29.2892,29.2496,29.2694,31628.0
2015-11-10 14:00:00,44.33,44.34,44.27,44.29,53513.0,29.2628,29.2694,29.2232,29.2364,53513.0
2015-11-10 14:10:00,44.29,44.35,44.29,44.35,45829.0,29.2364,29.276,29.2364,29.276,45829.0
2015-11-10 14:20:00,44.34,44.35,44.31,44.32,34933.0,29.2694,29.276,29.2496,29.2562,34933.0
2015-11-10 14:30:00,44.32,44.35,44.31,44.34,56113.0,29.2562,29.276,29.2496,29.2694,56113.0
2015-11-10 14:40:00,44.34,44.4,44.33,44.39,44776.0,29.2694,29.309,29.2628,29.3024,44776.0
2015-11-10 14:50:00,44.39,44.43,44.37,44.4,89808.0,29.3024,29.3288,29.2892,29.309,89808.0
2015-11-10 15:00:00,44.4,44.44,44.39,44.43,64693.0,29.309,29.3354,29.3024,29.3288,64693.0
2015-11-10 15:10:00,44.42,44.48,44.42,44.45,76629.0,29.3222,29.3618,29.3222,29.342,76629.0
2015-11-10 15:20:00,44.45,44.47,44.39,44.41,93078.0,29.342,29.3552,29.3024,29.3156,93078.0
2015-11-10 15:30:00,44.41,44.45,44.39,44.4,91074.0,29.3156,29.342,29.3024,29.309,91074.0
2015-11-10 15:40:00,44.39,44.44,44.39,44.43,135796.0,29.3024,29.3354,29.3024,29.3288,135796.0
2015-11-10 15:50:00,44.42,44.46,44.38,44.46,219985.0,29.3222,29.3486,29.2958,29.3486,219985.0
2015-11-11 09:30:00,44.53,44.68,44.48,44.66,205873.0,29.3948,29.4938,29.3618,29.4806,205873.0
2015-11-11 09:40:00,44.66,44.8,44.64,44.78,203104.0,29.4806,29.5731,29.4674,29.5599,203104.0
2015-11-11 09:50:00,44.78,44.8,44.69,44.7,189534.0,29.5599,29.5731,29.5004,29.507,189534.0
2015-11-11 10:00:00,44.71,44.85,44.7,44.85,88994.0,29.5136,29.6061,29.507,29.6061,88994.0
2015-11-11 10:10:00,44.84,44.89,44.81,44.88,111274.0,29.5995,29.6325,29.5797,29.6259,111274.0
2015-11-11 10:20:00,44.87,45.07,44.86,45.03,183106.0,29.6193,29.7513,29.6127,29.7249,183106.0
2015-11-11 10:30:00,45.03,45.05,44.86,44.91,159162.0,29.7249,29.7381,29.6127,29.6457,159162.0
2015-11-11 10:40:00,44.91,44.95,44.85,44.92,83802.0,29.6457,29.6721,29.6061,29.6523,83802.0
2015-11-11 10:50:00,44.93,44.94,44.87,44.88,60377.0,29.6589,29.6655,29.6193,29.6259,60377.0
2015-11-11 11:00:00,44.87,44.89,44.8,44.82,80858.0,29.6193,29.6325,29.5731,29.5863,80858.0
2015-11-11 11:10:00,44.82,44.91,44.81,44.86,71148.0,29.5863,29.6457,29.5797,29.6127,71148.0
2015-11-11 11:20:00,44.86,44.86,44.76,44.81,47936.0,29.6127,29.6127,29.5467,29.5797,47936.0
2015-11-11 11:30:00,44.81,44.82,44.72,44.75,77190.0,29.5797,29.5863,29.5202,29.5401,77190.0
2015-11-11 11:40:00,44.75,44.81,44.73,44.8,83762.0,29.5401,29.5797,29.5268,29.5731,83762.0
2015-11-11 11:50:00,44.79,44.82,44.74,44.74,67495.0,29.5665,29.5863,29.5335,29.5335,67495.0
2015-11-11 12:00:00,44.75,44.77,44.72,44.73,57625.0,29.5401,29.5533,29.5202,29.5268,57625.0
2015-11-11 12:10:00,44.73,44.74,44.67,44.72,45470.0,29.5268,29.5335,29.4872,29.5202,45470.0
2015-11-11 12:20:00,44.71,44.76,44.69,44.7,93149.0,29.5136,29.5467,29.5004,29.507,93149.0
2015-11-11 12:30:00,44.7,44.75,44.68,44.75,58786.0,29.507,29.5401,29.4938,29.5401,58786.0
2015-11-11 12:40:00,44.75,44.78,44.74,44.78,33079.0,29.5401,29.5599,29.5335,29.5599,33079.0
2015-11-11 12:50:00,44.77,44.91,44.76,44.9,94360.0,29.5533,29.6457,29.5467,29.6391,94360.0
2015-11-11 13:00:00,44.89,44.9,44.84,44.84,74569.0,29.6325,29.6391,29.5995,29.5995,74569.0
2015-11-11 13:10:00,44.83,44.86,44.8,44.85,44719.0,29.5929,29.6127,29.5731,29.6061,44719.0
2015-11-11 13:20:00,44.85,44.87,44.81,44.83,43247.0,29.6061,29.6193,29.5797,29.5929,43247.0
2015-11-11 13:30:00,44.83,44.86,44.79,44.86,43040.0,29.5929,29.6127,29.5665,29.6127,43040.0
2015-11-11 13:40:00,44.87,44.9,44.84,44.88,39596.0,29.6193,29.6391,29.5995,29.6259,39596.0
2015-11-11 13:50:00,44.88,44.89,44.84,44.84,49317.0,29.6259,29.6325,29.5995,29.5995,49317.0
2015-11-11 14:00:00,44.85,44.88,44.84,44.86,53311.0,29.6061,29.6259,29.5995,29.6127,53311.0
2015-11-11 14:10:00,44.86,44.92,44.86,44.91,60051.0,29.6127,29.6523,29.6127,29.6457,60051.0
2015-11-11 14:20:00,44.91,44.98,44.9,44.98,52375.0,29.6457,29.6919,29.6391,29.6919,52375.0
2015-11-11 14:30:00,44.99,45.04,44.97,45.03,181754.0,29.6985,29.7315,29.6853,29.7249,181754.0
2015-11-11 14:40:00,45.02,45.04,44.98,45.04,87135.0,29.7183,29.7315,29.6919,29.7315,87135.0
2015-11-11 14:50:00,45.04,45.14,44.99,44.99,117558.0,29.7315,29.7975,29.6985,29.6985,117558.0
2015-11-11 15:00:00,45.0,45.06,44.96,44.96,80038.0,29.7051,29.7447,29.6787,29.6787,80038.0
2015-11-11 15:10:00,44.96,45.04,44.95,45.03,120676.0,29.6787,29.7315,29.6721,29.7249,120676.0
2015-11-11 15:20:00,45.04,45.09,45.02,45.08,114416.0,29.7315,29.7645,29.7183,29.7579,114416.0
2015-11-11 15:30:00,45.08,45.1,44.97,45.0,171164.0,29.7579,29.7711,29.6853,29.7051,171164.0
2015-11-11 15:40:00,45.0,45.05,44.98,45.01,164894.0,29.7051,29.7381,29.6919,29.7117,164894.0
2015-11-11 15:50:00,45.0,45.06,44.99,45.04,385210.0,29.7051,29.7447,29.6985,29.7315,385210.0
2015-11-12 09:30:00,44.38,44.64,44.35,44.54,315941.0,29.6579,29.8317,29.6379,29.7648,315941.0
2015-11-12 09:40:00,44.54,44.6,44.36,44.38,169808.0,29.7648,29.8049,29.6446,29.6579,169808.0
2015-11-12 09:50:00,44.38,44.4,44.08,44.19,146266.0,29.6579,29.6713,29.4574,29.5309,146266.0
2015-11-12 10:00:00,44.19,44.28,44.16,44.23,151431.0,29.5309,29.5911,29.5109,29.5577,151431.0
2015-11-12 10:10:00,44.24,44.24,44.15,44.16,140420.0,29.5644,29.5644,29.5042,29.5109,140420.0
2015-11-12 10:20:00,44.16,44.21,44.14,44.21,86164.0,29.5109,29.5443,29.4975,29.5443,86164.0
2015-11-12 10:30:00,44.21,44.26,44.18,44.23,84646.0,29.5443,29.5777,29.5243,29.5577,84646.0
2015-11-12 10:40:00,44.23,44.24,44.14,44.16,83482.0,29.5577,29.5644,29.4975,29.5109,83482.0
2015-11-12 10:50:00,44.16,44.21,44.13,44.15,101258.0,29.5109,29.5443,29.4909,29.5042,101258.0
2015-11-12 11:00:00,44.15,44.22,44.14,44.21,62020.0,29.5042,29.551,29.4975,29.5443,62020.0
2015-11-12 11:10:00,44.21,44.23,44.15,44.16,66636.0,29.5443,29.5577,29.5042,29.5109,66636.0
2015-11-12 11:20:00,44.16,44.19,44.13,44.15,66199.0,29.5109,29.5309,29.4909,29.5042,66199.0
2015-11-12 11:30:00,44.15,44.16,44.1,44.15,67084.0,29.5042,29.5109,29.4708,29.5042,67084.0
2015-11-12 11:40:00,44.15,44.17,44.07,44.08,78628.0,29.5042,29.5176,29.4508,29.4574,78628.0
2015-11-12 11:50:00,44.08,44.08,44.01,44.04,52816.0,29.4574,29.4574,29.4107,29.4307,52816.0
2015-11-12 12:00:00,44.03,44.06,43.97,44.0,56882.0,29.424,29.4441,29.3839,29.404,56882.0
2015-11-12 12:10:00,44.0,44.02,43.93,43.97,67997.0,29.404,29.4173,29.3572,29.3839,67997.0
2015-11-12 12:20:00,43.97,43.97,43.9,43.92,54813.0,29.3839,29.3839,29.3371,29.3505,54813.0
2015-11-12 12:30:00,43.92,43.92,43.82,43.82,43031.0,29.3505,29.3505,29.2837,29.2837,43031.0
2015-11-12 12:40:00,43.82,43.91,43.82,43.91,40550.0,29.2837,29.3438,29.2837,29.3438,40550.0
2015-11-12 12:50:00,43.91,43.96,43.9,43.91,33736.0,29.3438,29.3772,29.3371,29.3438,33736.0
2015-11-12 13:00:00,43.91,43.98,43.9,43.91,39922.0,29.3438,29.3906,29.3371,29.3438,39922.0
2015-11-12 13:10:00,43.92,43.99,43.91,43.98,49727.0,29.3505,29.3973,29.3438,29.3906,49727.0
2015-11-12 13:20:00,43.97,43.97,43.89,43.95,77667.0,29.3839,29.3839,29.3305,29.3706,77667.0
2015-11-12 13:30:00,43.95,44.02,43.93,44.01,51630.0,29.3706,29.4173,29.3572,29.4107,51630.0
2015-11-12 13:40:00,44.01,44.02,43.94,44.01,41285.0,29.4107,29.4173,29.3639,29.4107,41285.0
2015-11-12 13:50:00,44.01,44.07,43.99,44.06,41652.0,29.4107,29.4508,29.3973,29.4441,41652.0
2015-11-12 14:00:00,44.06,44.09,44.02,44.05,62727.0,29.4441,29.4641,29.4173,29.4374,62727.0
2015-11-12 14:10:00,44.04,44.05,44.0,44.01,70621.0,29.4307,29.4374,29.404,29.4107,70621.0
2015-11-12 14:20:00,44.01,44.08,43.97,44.08,74605.0,29.4107,29.4574,29.3839,29.4574,74605.0
2015-11-12 14:30:00,44.09,44.09,44.0,44.04,83084.0,29.4641,29.4641,29.404,29.4307,83084.0
2015-11-12 14:40:00,44.04,44.09,44.02,44.08,88207.0,29.4307,29.4641,29.4173,29.4574,88207.0
2015-11-12 14:50:00,44.07,44.07,43.97,44.04,65386.0,29.4508,29.4508,29.3839,29.4307,65386.0
2015-11-12 15:00:00,44.03,44.08,44.01,44.05,71205.0,29.424,29.4574,29.4107,29.4374,71205.0
2015-11-12 15:10:00,44.05,44.07,44.0,44.06,83781.0,29.4374,29.4508,29.404,29.4441,83781.0
2015-11-12 15:20:00,44.07,44.09,44.04,44.05,66347.0,29.4508,29.4641,29.4307,29.4374,66347.0
2015-11-12 15:30:00,44.06,44.07,43.97,43.97,95112.0,29.4441,29.4508,29.3839,29.3839,95112.0
2015-11-12 15:40:00,43.97,43.97,43.9,43.91,184601.0,29.3839,29.3839,29.3371,29.3438,184601.0
2015-11-12 15:50:00,43.91,43.92,43.87,43.89,288949.0,29.3438,29.3505,29.3171,29.3305,288949.0
2015-11-13 09:30:00,43.92,44.26,43.9,44.06,106590.0,29.3505,29.5777,29.3371,29.4441,106590.0
2015-11-13 09:40:00,44.06,44.24,44.06,44.19,59996.0,29.4441,29.5644,29.4441,29.5309,59996.0
2015-11-13 09:50:00,44.19,44.28,44.17,44.2,94035.0,29.5309,29.5911,29.5176,29.5376,94035.0
2015-11-13 10:00:00,44.21,44.26,44.11,44.16,174718.0,29.5443,29.5777,29.4775,29.5109,174718.0
2015-11-13 10:10:00,44.16,44.16,44.04,44.09,112215.0,29.5109,29.5109,29.4307,29.4641,112215.0
2015-11-13 10:20:00,44.09,44.29,44.09,44.19,179101.0,29.4641,29.5978,29.4641,29.5309,179101.0
2015-11-13 10:30:00,44.2,44.3,44.19,44.29,120592.0,29.5376,29.6045,29.5309,29.5978,120592.0
2015-11-13 10:40:00,44.29,44.3,44.18,44.22,67372.0,29.5978,29.6045,29.5243,29.551,67372.0
2015-11-13 10:50:00,44.23,44.3,44.21,44.29,177532.0,29.5577,29.6045,29.5443,29.5978,177532.0
2015-11-13 11:00:00,44.29,44.37,44.28,44.34,90732.0,29.5978,29.6512,29.5911,29.6312,90732.0
2015-11-13 11:10:00,44.34,44.36,44.27,44.3,145191.0,29.6312,29.6446,29.5844,29.6045,145191.0
2015-11-13 11:20:00,44.3,44.32,44.27,44.31,130283.0,29.6045,29.6178,29.5844,29.6111,130283.0
2015-11-13 11:30:00,44.3,44.36,44.3,44.31,118292.0,29.6045,29.6446,29.6045,29.6111,118292.0
2015-11-13 11:40:00,44.31,44.35,44.3,44.31,54627.0,29.6111,29.6379,29.6045,29.6111,54627.0
2015-11-13 11:50:00,44.31,44.33,44.24,44.25,67472.0,29.6111,29.6245,29.5644,29.571,67472.0
2015-11-13 12:00:00,44.25,44.26,44.15,44.19,76057.0,29.571,29.5777,29.5042,29.5309,76057.0
2015-11-13 12:10:00,44.19,44.27,44.19,44.21,98604.0,29.5309,29.5844,29.5309,29.5443,98604.0
2015-11-13 12:20:00,44.21,44.24,44.16,44.16,94879.0,29.5443,29.5644,29.5109,29.5109,94879.0
2015-11-13 12:30:00,44.16,44.2,44.14,44.16,45821.0,29.5109,29.5376,29.4975,29.5109,45821.0
2015-11-13 12:40:00,44.15,44.17,44.1,44.11,70382.0,29.5042,29.5176,29.4708,29.4775,70382.0
2015-11-13 12:50:00,44.11,44.13,44.1,44.13,41570.0,29.4775,29.4909,29.4708,29.4909,41570.0
2015-11-13 13:00:00,44.12,44.17,44.11,44.13,57385.0,29.4842,29.5176,29.4775,29.4909,57385.0
2015-11-13 13:10:00,44.13,44.2,44.12,44.19,41853.0,29.4909,29.5376,29.4842,29.5309,41853.0
2015-11-13 13:20:00,44.19,44.19,44.09,44.13,327840.0,29.5309,29.5309,29.4641,29.4909,327840.0
2015-11-13 13:30:00,44.13,44.16,44.06,44.12,53717.0,29.4909,29.5109,29.4441,29.4842,53717.0
2015-11-13 13:40:00,44.12,44.16,44.11,44.12,39854.0,29.4842,29.5109,29.4775,29.4842,39854.0
2015-11-13 13:50:00,44.12,44.15,44.06,44.09,127479.0,29.4842,29.5042,29.4441,29.4641,127479.0
2015-11-13 14:00:00,44.08,44.12,44.06,44.07,101153.0,29.4574,29.4842,29.4441,29.4508,101153.0
2015-11-13 14:10:00,44.06,44.1,44.04,44.09,61419.0,29.4441,29.4708,29.4307,29.4641,61419.0
2015-11-13 14:20:00,44.09,44.11,44.08,44.09,66745.0,29.4641,29.4775,29.4574,29.4641,66745.0
2015-11-13 14:30:00,44.1,44.12,44.06,44.09,72943.0,29.4708,29.4842,29.4441,29.4641,72943.0
2015-11-13 14:40:00,44.08,44.09,44.0,44.02,68420.0,29.4574,29.4641,29.404,29.4173,68420.0
2015-11-13 14:50:00,44.01,44.03,43.94,43.97,86907.0,29.4107,29.424,29.3639,29.3839,86907.0
2015-11-13 15:00:00,43.97,43.99,43.92,43.92,60585.0,29.3839,29.3973,29.3505,29.3505,60585.0
2015-11-13 15:10:00,43.92,43.92,43.84,43.85,83593.0,29.3505,29.3505,29.2971,29.3037,83593.0
2015-11-13 15:20:00,43.85,43.9,43.82,43.84,89985.0,29.3037,29.3371,29.2837,29.2971,89985.0
2015-11-13 15:30:00,43.84,43.97,43.84,43.97,138940.0,29.2971,29.3839,29.2971,29.3839,138940.0
2015-11-13 15:40:00,43.96,44.0,43.92,43.93,173583.0,29.3772,29.404,29.3505,29.3572,173583.0
2015-11-13 15:50:00,43.94,43.97,43.91,43.95,310883.0,29.3639,29.3839,29.3438,29.3706,310883.0
2015-11-16 09:30:00,43.91,44.18,43.91,44.18,100657.0,29.3438,29.5243,29.3438,29.5243,100657.0
2015-11-16 09:40:00,44.19,44.26,44.11,44.19,64126.0,29.5309,29.5777,29.4775,29.5309,64126.0
2015-11-16 09:50:00,44.17,44.29,44.14,44.26,111260.0,29.5176,29.5978,29.4975,29.5777,111260.0
2015-11-16 10:00:00,44.26,44.38,44.26,44.32,48209.0,29.5777,29.6579,29.5777,29.6178,48209.0
2015-11-16 10:10:00,44.31,44.34,44.18,44.19,81852.0,29.6111,29.6312,29.5243,29.5309,81852.0
2015-11-16 10:20:00,44.18,44.24,44.16,44.22,36654.0,29.5243,29.5644,29.5109,29.551,36654.0
2015-11-16 10:30:00,44.22,44.33,44.21,44.33,55174.0,29.551,29.6245,29.5443,29.6245,55174.0
2015-11-16 10:40:00,44.33,44.35,44.29,44.3,37856.0,29.6245,29.6379,29.5978,29.6045,37856.0
2015-11-16 10:50:00,44.3,44.35,44.27,44.34,49105.0,29.6045,29.6379,29.5844,29.6312,49105.0
2015-11-16 11:00:00,44.34,44.43,44.33,44.39,52114.0,29.6312,29.6913,29.6245,29.6646,52114.0
2015-11-16 11:10:00,44.38,44.47,44.38,44.44,101872.0,29.6579,29.7181,29.6579,29.698,101872.0
2015-11-16 11:20:00,44.44,44.44,44.39,44.4,59296.0,29.698,29.698,29.6646,29.6713,59296.0
2015-11-16 11:30:00,44.4,44.52,44.4,44.52,43968.0,29.6713,29.7515,29.6713,29.7515,43968.0
2015-11-16 11:40:00,44.53,44.55,44.46,44.52,47346.0,29.7582,29.7715,29.7114,29.7515,47346.0
2015-11-16 11:50:00,44.52,44.53,44.49,44.52,40028.0,29.7515,29.7582,29.7314,29.7515,40028.0
2015-11-16 12:00:00,44.52,44.57,44.5,44.53,45433.0,29.7515,29.7849,29.7381,29.7582,45433.0
2015-11-16 12:10:00,44.54,44.54,44.47,44.49,40453.0,29.7648,29.7648,29.7181,29.7314,40453.0
2015-11-16 12:20:00,44.5,44.56,44.48,44.55,37215.0,29.7381,29.7782,29.7247,29.7715,37215.0
2015-11-16 12:30:00,44.54,44.57,44.5,44.5,38202.0,29.7648,29.7849,29.7381,29.7381,38202.0
2015-11-16 12:40:00,44.5,44.51,44.44,44.47,40914.0,29.7381,29.7448,29.698,29.7181,40914.0
2015-11-16 12:50:00,44.47,44.49,44.43,44.48,31182.0,29.7181,29.7314,29.6913,29.7247,31182.0
2015-11-16 13:00:00,44.48,44.51,44.47,44.48,47751.0,29.7247,29.7448,29.7181,29.7247,47751.0
2015-11-16 13:10:00,44.48,44.51,44.47,44.51,37125.0,29.7247,29.7448,29.7181,29.7448,37125.0
2015-11-16 13:20:00,44.52,44.53,44.49,44.5,44829.0,29.7515,29.7582,29.7314,29.7381,44829.0
2015-11-16 13:30:00,44.5,44.52,44.43,44.43,28056.0,29.7381,29.7515,29.6913,29.6913,28056.0
2015-11-16 13:40:00,44.43,44.5,44.42,44.49,33568.0,29.6913,29.7381,29.6847,29.7314,33568.0
2015-11-16 13:50:00,44.5,44.51,44.47,44.51,40507.0,29.7381,29.7448,29.7181,29.7448,40507.0
2015-11-16 14:00:00,44.51,44.53,44.48,44.48,77993.0,29.7448,29.7582,29.7247,29.7247,77993.0
2015-11-16 14:10:00,44.49,44.55,44.47,44.53,69330.0,29.7314,29.7715,29.7181,29.7582,69330.0
2015-11-16 14:20:00,44.54,44.54,44.48,44.51,47985.0,29.7648,29.7648,29.7247,29.7448,47985.0
2015-11-16 14:30:00,44.51,44.54,44.5,44.54,63153.0,29.7448,29.7648,29.7381,29.7648,63153.0
2015-11-16 14:40:00,44.54,44.57,44.52,44.52,78977.0,29.7648,29.7849,29.7515,29.7515,78977.0
2015-11-16 14:50:00,44.52,44.54,44.47,44.51,47523.0,29.7515,29.7648,29.7181,29.7448,47523.0
2015-11-16 15:00:00,44.51,44.53,44.48,44.53,66900.0,29.7448,29.7582,29.7247,29.7582,66900.0
2015-11-16 15:10:00,44.53,44.57,44.51,44.52,77091.0,29.7582,29.7849,29.7448,29.7515,77091.0
2015-11-16 15:20:00,44.52,44.66,44.5,44.66,87723.0,29.7515,29.845,29.7381,29.845,87723.0
2015-11-16 15:30:00,44.66,44.68,44.61,44.61,181051.0,29.845,29.8584,29.8116,29.8116,181051.0
2015-11-16 15:40:00,44.61,44.62,44.52,44.52,191610.0,29.8116,29.8183,29.7515,29.7515,191610.0
2015-11-16 15:50:00,44.52,44.75,44.51,44.73,349358.0,29.7515,29.9052,29.7448,29.8918,349358.0
2015-11-17 09:30:00,44.64,44.84,44.48,44.84,185067.0,29.8317,29.9653,29.7247,29.9653,185067.0
2015-11-17 09:40:00,44.86,44.96,44.71,44.74,72940.0,29.9787,30.0455,29.8784,29.8985,72940.0
2015-11-17 09:50:00,44.73,44.75,44.59,44.59,51488.0,29.8918,29.9052,29.7983,29.7983,51488.0
2015-11-17 10:00:00,44.6,44.75,44.56,44.66,45570.0,29.8049,29.9052,29.7782,29.845,45570.0
2015-11-17 10:10:00,44.67,44.68,44.6,44.64,45331.0,29.8517,29.8584,29.8049,29.8317,45331.0
2015-11-17 10:20:00,44.65,44.68,44.6,44.63,60962.0,29.8384,29.8584,29.8049,29.825,60962.0
2015-11-17 10:30:00,44.63,44.74,44.58,44.69,62827.0,29.825,29.8985,29.7916,29.8651,62827.0
2015-11-17 10:40:00,44.69,44.7,44.6,44.61,45082.0,29.8651,29.8718,29.8049,29.8116,45082.0
2015-11-17 10:50:00,44.6,44.62,44.56,44.57,61365.0,29.8049,29.8183,29.7782,29.7849,61365.0
2015-11-17 11:00:00,44.58,44.58,44.51,44.56,44213.0,29.7916,29.7916,29.7448,29.7782,44213.0
2015-11-17 11:10:00,44.55,44.58,44.45,44.52,53630.0,29.7715,29.7916,29.7047,29.7515,53630.0
2015-11-17 11:20:00,44.52,44.55,44.44,44.45,50301.0,29.7515,29.7715,29.698,29.7047,50301.0
2015-11-17 11:30:00,44.44,44.5,44.44,44.45,61111.0,29.698,29.7381,29.698,29.7047,61111.0
2015-11-17 11:40:00,44.44,44.44,44.38,44.39,69506.0,29.698,29.698,29.6579,29.6646,69506.0
2015-11-17 11:50:00,44.38,44.41,44.35,44.39,86038.0,29.6579,29.678,29.6379,29.6646,86038.0
2015-11-17 12:00:00,44.39,44.49,44.38,44.46,45502.0,29.6646,29.7314,29.6579,29.7114,45502.0
2015-11-17 12:10:00,44.45,44.46,44.38,44.42,41962.0,29.7047,29.7114,29.6579,29.6847,41962.0
2015-11-17 12:20:00,44.42,44.42,44.3,44.3,68332.0,29.6847,29.6847,29.6045,29.6045,68332.0
2015-11-17 12:30:00,44.3,44.32,44.23,44.24,61087.0,29.6045,29.6178,29.5577,29.5644,61087.0
2015-11-17 12:40:00,44.24,44.24,44.14,44.16,73891.0,29.5644,29.5644,29.4975,29.5109,73891.0
2015-11-17 12:50:00,44.16,44.19,44.11,44.14,45495.0,29.5109,29.5309,29.4775,29.4975,45495.0
2015-11-17 13:00:00,44.15,44.28,44.14,44.28,41370.0,29.5042,29.5911,29.4975,29.5911,41370.0
2015-11-17 13:10:00,44.28,44.34,44.23,44.23,35514.0,29.5911,29.6312,29.5577,29.5577,35514.0
2015-11-17 13:20:00,44.23,44.3,44.23,44.28,49422.0,29.5577,29.6045,29.5577,29.5911,49422.0
2015-11-17 13:30:00,44.29,44.38,44.28,44.33,45713.0,29.5978,29.6579,29.5911,29.6245,45713.0
2015-11-17 13:40:00,44.33,44.42,44.3,44.41,46458.0,29.6245,29.6847,29.6045,29.678,46458.0
2015-11-17 13:50:00,44.4,44.44,44.37,44.41,58505.0,29.6713,29.698,29.6512,29.678,58505.0
2015-11-17 14:00:00,44.41,44.41,44.27,44.29,40163.0,29.678,29.678,29.5844,29.5978,40163.0
2015-11-17 14:10:00,44.28,44.3,44.19,44.2,63810.0,29.5911,29.6045,29.5309,29.5376,63810.0
2015-11-17 14:20:00,44.21,44.21,44.08,44.08,66667.0,29.5443,29.5443,29.4574,29.4574,66667.0
2015-11-17 14:30:00,44.09,44.18,44.08,44.18,44987.0,29.4641,29.5243,29.4574,29.5243,44987.0
2015-11-17 14:40:00,44.18,44.18,44.06,44.09,67451.0,29.5243,29.5243,29.4441,29.4641,67451.0
2015-11-17 14:50:00,44.1,44.12,44.03,44.04,71865.0,29.4708,29.4842,29.424,29.4307,71865.0
2015-11-17 15:00:00,44.04,44.07,44.02,44.02,66823.0,29.4307,29.4508,29.4173,29.4173,66823.0
2015-11-17 15:10:00,44.03,44.03,43.93,43.96,140853.0,29.424,29.424,29.3572,29.3772,140853.0
2015-11-17 15:20:00,43.95,44.05,43.94,44.03,138223.0,29.3706,29.4374,29.3639,29.424,138223.0
2015-11-17 15:30:00,44.03,44.1,43.99,44.07,109513.0,29.424,29.4708,29.3973,29.4508,109513.0
2015-11-17 15:40:00,44.07,44.15,44.03,44.06,274995.0,29.4508,29.5042,29.424,29.4441,274995.0
2015-11-17 15:50:00,44.05,44.17,44.05,44.09,280444.0,29.4374,29.5176,29.4374,29.4641,280444.0
2015-11-18 09:30:00,44.1,44.22,43.94,43.96,106710.0,29.4708,29.551,29.3639,29.3772,106710.0
2015-11-18 09:40:00,43.96,44.11,43.87,44.1,90654.0,29.3772,29.4775,29.3171,29.4708,90654.0
2015-11-18 09:50:00,44.1,44.26,44.09,44.17,107042.0,29.4708,29.5777,29.4641,29.5176,107042.0
2015-11-18 10:00:00,44.18,44.3,44.18,44.26,135474.0,29.5243,29.6045,29.5243,29.5777,135474.0
2015-11-18 10:10:00,44.26,44.27,44.0,44.11,78676.0,29.5777,29.5844,29.404,29.4775,78676.0
2015-11-18 10:20:00,44.11,44.2,44.09,44.16,57975.0,29.4775,29.5376,29.4641,29.5109,57975.0
2015-11-18 10:30:00,44.16,44.22,44.11,44.18,104059.0,29.5109,29.551,29.4775,29.5243,104059.0
2015-11-18 10:40:00,44.18,44.2,44.07,44.09,73287.0,29.5243,29.5376,29.4508,29.4641,73287.0
2015-11-18 10:50:00,44.09,44.13,44.01,44.05,91924.0,29.4641,29.4909,29.4107,29.4374,91924.0
2015-11-18 11:00:00,44.04,44.06,43.91,43.98,86271.0,29.4307,29.4441,29.3438,29.3906,86271.0
2015-11-18 11:10:00,43.99,44.13,43.99,44.1,94194.0,29.3973,29.4909,29.3973,29.4708,94194.0
2015-11-18 11:20:00,44.1,44.16,44.05,44.16,84907.0,29.4708,29.5109,29.4374,29.5109,84907.0
2015-11-18 11:30:00,44.15,44.19,44.13,44.13,75255.0,29.5042,29.5309,29.4909,29.4909,75255.0
2015-11-18 11:40:00,44.13,44.19,44.11,44.16,62764.0,29.4909,29.5309,29.4775,29.5109,62764.0
2015-11-18 11:50:00,44.16,44.18,44.08,44.08,71468.0,29.5109,29.5243,29.4574,29.4574,71468.0
2015-11-18 12:00:00,44.07,44.11,44.06,44.08,66311.0,29.4508,29.4775,29.4441,29.4574,66311.0
2015-11-18 12:10:00,44.09,44.1,44.05,44.07,49456.0,29.4641,29.4708,29.4374,29.4508,49456.0
2015-11-18 12:20:00,44.08,44.1,44.02,44.07,58364.0,29.4574,29.4708,29.4173,29.4508,58364.0
2015-11-18 12:30:00,44.08,44.08,43.94,43.94,103970.0,29.4574,29.4574,29.3639,29.3639,103970.0
2015-11-18 12:40:00,43.94,43.98,43.93,43.98,39342.0,29.3639,29.3906,29.3572,29.3906,39342.0
2015-11-18 12:50:00,43.98,44.06,43.98,44.02,36229.0,29.3906,29.4441,29.3906,29.4173,36229.0
2015-11-18 13:00:00,44.01,44.06,44.01,44.04,28119.0,29.4107,29.4441,29.4107,29.4307,28119.0
2015-11-18 13:10:00,44.05,44.06,43.97,44.02,48012.0,29.4374,29.4441,29.3839,29.4173,48012.0
2015-11-18 13:20:00,44.03,44.08,44.01,44.05,34916.0,29.424,29.4574,29.4107,29.4374,34916.0
2015-11-18 13:30:00,44.05,44.11,44.03,44.11,48645.0,29.4374,29.4775,29.424,29.4775,48645.0
2015-11-18 13:40:00,44.1,44.16,44.07,44.07,66132.0,29.4708,29.5109,29.4508,29.4508,66132.0
2015-11-18 13:50:00,44.07,44.09,44.02,44.03,44361.0,29.4508,29.4641,29.4173,29.424,44361.0
2015-11-18 14:00:00,44.03,44.25,43.94,44.25,114359.0,29.424,29.571,29.3639,29.571,114359.0
2015-11-18 14:10:00,44.24,44.38,44.24,44.32,74519.0,29.5644,29.6579,29.5644,29.6178,74519.0
2015-11-18 14:20:00,44.31,44.32,44.27,44.3,45712.0,29.6111,29.6178,29.5844,29.6045,45712.0
2015-11-18 14:30:00,44.3,44.3,44.19,44.21,61917.0,29.6045,29.6045,29.5309,29.5443,61917.0
2015-11-18 14:40:00,44.21,44.31,44.2,44.3,76475.0,29.5443,29.6111,29.5376,29.6045,76475.0
2015-11-18 14:50:00,44.3,44.34,44.29,44.34,76704.0,29.6045,29.6312,29.5978,29.6312,76704.0
2015-11-18 15:00:00,44.34,44.34,44.28,44.29,78024.0,29.6312,29.6312,29.5911,29.5978,78024.0
2015-11-18 15:10:00,44.29,44.44,44.29,44.43,77549.0,29.5978,29.698,29.5978,29.6913,77549.0
2015-11-18 15:20:00,44.42,44.42,44.35,44.41,66846.0,29.6847,29.6847,29.6379,29.678,66846.0
2015-11-18 15:30:00,44.4,44.47,44.38,44.41,144989.0,29.6713,29.7181,29.6579,29.678,144989.0
2015-11-18 15:40:00,44.42,44.53,44.39,44.52,168410.0,29.6847,29.7582,29.6646,29.7515,168410.0
2015-11-18 15:50:00,44.52,44.54,44.45,44.45,346340.0,29.7515,29.7648,29.7047,29.7047,346340.0
2015-11-19 09:30:00,44.6,45.08,44.6,44.78,339237.0,29.8049,30.1257,29.8049,29.9252,339237.0
2015-11-19 09:40:00,44.78,44.85,44.72,44.79,137334.0,29.9252,29.972,29.8851,29.9319,137334.0
2015-11-19 09:50:00,44.8,44.87,44.71,44.85,100023.0,29.9386,29.9854,29.8784,29.972,100023.0
2015-11-19 10:00:00,44.85,45.03,44.85,44.93,100521.0,29.972,30.0923,29.972,30.0255,100521.0
2015-11-19 10:10:00,44.94,44.97,44.86,44.86,63286.0,30.0322,30.0522,29.9787,29.9787,63286.0
2015-11-19 10:20:00,44.85,44.87,44.77,44.79,60300.0,29.972,29.9854,29.9185,29.9319,60300.0
2015-11-19 10:30:00,44.79,44.92,44.78,44.9,78851.0,29.9319,30.0188,29.9252,30.0054,78851.0
2015-11-19 10:40:00,44.9,44.91,44.77,44.82,104776.0,30.0054,30.0121,29.9185,29.952,104776.0
2015-11-19 10:50:00,44.81,44.83,44.63,44.77,71366.0,29.9453,29.9586,29.825,29.9185,71366.0
2015-11-19 11:00:00,44.76,44.83,44.73,44.82,72344.0,29.9119,29.9586,29.8918,29.952,72344.0
2015-11-19 11:10:00,44.82,44.96,44.82,44.93,99011.0,29.952,30.0455,29.952,30.0255,99011.0
2015-11-19 11:20:00,44.94,44.99,44.9,44.97,83565.0,30.0322,30.0656,30.0054,30.0522,83565.0
2015-11-19 11:30:00,44.97,45.03,44.97,45.0,121537.0,30.0522,30.0923,30.0522,30.0722,121537.0
2015-11-19 11:40:00,45.0,45.06,45.0,45.02,108799.0,30.0722,30.1123,30.0722,30.0856,108799.0
2015-11-19 11:50:00,45.02,45.03,44.99,45.01,88210.0,30.0856,30.0923,30.0656,30.0789,88210.0
2015-11-19 12:00:00,45.01,45.09,44.99,45.04,183479.0,30.0789,30.1324,30.0656,30.099,183479.0
2015-11-19 12:10:00,45.03,45.06,45.0,45.06,60374.0,30.0923,30.1123,30.0722,30.1123,60374.0
2015-11-19 12:20:00,45.05,45.12,45.05,45.07,79792.0,30.1057,30.1524,30.1057,30.119,79792.0
2015-11-19 12:30:00,45.07,45.12,45.04,45.08,85353.0,30.119,30.1524,30.099,30.1257,85353.0
2015-11-19 12:40:00,45.09,45.12,45.07,45.11,64143.0,30.1324,30.1524,30.119,30.1458,64143.0
2015-11-19 12:50:00,45.1,45.18,45.09,45.18,80151.0,30.1391,30.1925,30.1324,30.1925,80151.0
2015-11-19 13:00:00,45.17,45.18,45.09,45.17,101331.0,30.1859,30.1925,30.1324,30.1859,101331.0
2015-11-19 13:10:00,45.18,45.21,45.17,45.21,52452.0,30.1925,30.2126,30.1859,30.2126,52452.0
2015-11-19 13:20:00,45.21,45.25,45.14,45.15,63579.0,30.2126,30.2393,30.1658,30.1725,63579.0
2015-11-19 13:30:00,45.15,45.16,45.1,45.15,50038.0,30.1725,30.1792,30.1391,30.1725,50038.0
2015-11-19 13:40:00,45.16,45.2,45.15,45.19,35057.0,30.1792,30.2059,30.1725,30.1992,35057.0
2015-11-19 13:50:00,45.2,45.22,45.15,45.22,43040.0,30.2059,30.2193,30.1725,30.2193,43040.0
2015-11-19 14:00:00,45.22,45.24,45.21,45.21,61374.0,30.2193,30.2326,30.2126,30.2126,61374.0
2015-11-19 14:10:00,45.21,45.22,45.19,45.2,62093.0,30.2126,30.2193,30.1992,30.2059,62093.0
2015-11-19 14:20:00,45.21,45.25,45.2,45.25,64914.0,30.2126,30.2393,30.2059,30.2393,64914.0
2015-11-19 14:30:00,45.25,45.25,45.17,45.18,61076.0,30.2393,30.2393,30.1859,30.1925,61076.0
2015-11-19 14:40:00,45.18,45.24,45.17,45.23,54124.0,30.1925,30.2326,30.1859,30.226,54124.0
2015-11-19 14:50:00,45.24,45.26,45.23,45.24,89215.0,30.2326,30.246,30.226,30.2326,89215.0
2015-11-19 15:00:00,45.24,45.25,45.2,45.2,89736.0,30.2326,30.2393,30.2059,30.2059,89736.0
2015-11-19 15:10:00,45.21,45.25,45.2,45.23,101228.0,30.2126,30.2393,30.2059,30.226,101228.0
2015-11-19 15:20:00,45.23,45.26,45.2,45.25,100323.0,30.226,30.246,30.2059,30.2393,100323.0
2015-11-19 15:30:00,45.25,45.25,45.16,45.16,82541.0,30.2393,30.2393,30.1792,30.1792,82541.0
2015-11-19 15:40:00,45.16,45.18,45.14,45.15,169963.0,30.1792,30.1925,30.1658,30.1725,169963.0
2015-11-19 15:50:00,45.15,45.21,45.14,45.18,306983.0,30.1725,30.2126,30.1658,30.1925,306983.0
2015-11-20 09:30:00,45.29,45.41,45.29,45.41,342140.0,30.266,30.3462,30.266,30.3462,342140.0
2015-11-20 09:40:00,45.42,45.55,45.32,45.53,145376.0,30.3529,30.4398,30.2861,30.4264,145376.0
2015-11-20 09:50:00,45.53,45.67,45.53,45.6,145097.0,30.4264,30.52,30.4264,30.4732,145097.0
2015-11-20 10:00:00,45.6,45.61,45.48,45.58,136376.0,30.4732,30.4799,30.393,30.4598,136376.0
2015-11-20 10:10:00,45.58,45.61,45.32,45.34,228211.0,30.4598,30.4799,30.2861,30.2995,228211.0
2015-11-20 10:20:00,45.34,45.35,45.27,45.33,75910.0,30.2995,30.3061,30.2527,30.2928,75910.0
2015-11-20 10:30:00,45.33,45.36,45.29,45.34,124298.0,30.2928,30.3128,30.266,30.2995,124298.0
2015-11-20 10:40:00,45.34,45.38,45.3,45.37,109227.0,30.2995,30.3262,30.2727,30.3195,109227.0
2015-11-20 10:50:00,45.37,45.4,45.31,45.33,80820.0,30.3195,30.3396,30.2794,30.2928,80820.0
2015-11-20 11:00:00,45.34,45.37,45.32,45.34,95188.0,30.2995,30.3195,30.2861,30.2995,95188.0
2015-11-20 11:10:00,45.35,45.37,45.29,45.37,75500.0,30.3061,30.3195,30.266,30.3195,75500.0
2015-11-20 11:20:00,45.37,45.39,45.32,45.33,162309.0,30.3195,30.3329,30.2861,30.2928,162309.0
2015-11-20 11:30:00,45.33,45.38,45.31,45.34,109412.0,30.2928,30.3262,30.2794,30.2995,109412.0
2015-11-20 11:40:00,45.34,45.37,45.32,45.33,58587.0,30.2995,30.3195,30.2861,30.2928,58587.0
2015-11-20 11:50:00,45.34,45.37,45.29,45.37,72502.0,30.2995,30.3195,30.266,30.3195,72502.0
2015-11-20 12:00:00,45.37,45.37,45.34,45.35,78973.0,30.3195,30.3195,30.2995,30.3061,78973.0
2015-11-20 12:10:00,45.36,45.36,45.28,45.32,41178.0,30.3128,30.3128,30.2594,30.2861,41178.0
2015-11-20 12:20:00,45.33,45.34,45.25,45.28,25516.0,30.2928,30.2995,30.2393,30.2594,25516.0
2015-11-20 12:30:00,45.27,45.29,45.2,45.23,50474.0,30.2527,30.266,30.2059,30.226,50474.0
2015-11-20 12:40:00,45.22,45.26,45.2,45.2,46350.0,30.2193,30.246,30.2059,30.2059,46350.0
2015-11-20 12:50:00,45.2,45.25,45.19,45.24,31001.0,30.2059,30.2393,30.1992,30.2326,31001.0
2015-11-20 13:00:00,45.24,45.29,45.23,45.29,164210.0,30.2326,30.266,30.226,30.266,164210.0
2015-11-20 13:10:00,45.29,45.29,45.17,45.23,83006.0,30.266,30.266,30.1859,30.226,83006.0
2015-11-20 13:20:00,45.23,45.23,45.12,45.12,57235.0,30.226,30.226,30.1524,30.1524,57235.0
2015-11-20 13:30:00,45.13,45.17,45.11,45.15,45810.0,30.1591,30.1859,30.1458,30.1725,45810.0
2015-11-20 13:40:00,45.16,45.19,45.12,45.14,34688.0,30.1792,30.1992,30.1524,30.1658,34688.0
2015-11-20 13:50:00,45.14,45.18,45.11,45.18,52478.0,30.1658,30.1925,30.1458,30.1925,52478.0
2015-11-20 14:00:00,45.17,45.2,45.16,45.19,44525.0,30.1859,30.2059,30.1792,30.1992,44525.0
2015-11-20 14:10:00,45.19,45.22,45.17,45.2,44704.0,30.1992,30.2193,30.1859,30.2059,44704.0
2015-11-20 14:20:00,45.2,45.21,45.16,45.18,43962.0,30.2059,30.2126,30.1792,30.1925,43962.0
2015-11-20 14:30:00,45.17,45.18,45.12,45.17,52788.0,30.1859,30.1925,30.1524,30.1859,52788.0
2015-11-20 14:40:00,45.16,45.17,45.13,45.14,26920.0,30.1792,30.1859,30.1591,30.1658,26920.0
2015-11-20 14:50:00,45.14,45.16,45.11,45.12,54499.0,30.1658,30.1792,30.1458,30.1524,54499.0
2015-11-20 15:00:00,45.12,45.13,45.04,45.13,62794.0,30.1524,30.1591,30.099,30.1591,62794.0
2015-11-20 15:10:00,45.12,45.13,45.08,45.09,45344.0,30.1524,30.1591,30.1257,30.1324,45344.0
2015-11-20 15:20:00,45.09,45.12,45.08,45.09,83248.0,30.1324,30.1524,30.1257,30.1324,83248.0
2015-11-20 15:30:00,45.09,45.25,45.09,45.23,142451.0,30.1324,30.2393,30.1324,30.226,142451.0
2015-11-20 15:40:00,45.23,45.26,45.19,45.23,171413.0,30.226,30.246,30.1992,30.226,171413.0
2015-11-20 15:50:00,45.24,45.27,45.2,45.24,264176.0,30.2326,30.2527,30.2059,30.2326,264176.0
2015-11-23 09:30:00,45.3,45.37,45.23,45.31,112893.0,30.2727,30.3195,30.226,30.2794,112893.0
2015-11-23 09:40:00,45.31,45.36,45.22,45.35,48802.0,30.2794,30.3128,30.2193,30.3061,48802.0
2015-11-23 09:50:00,45.34,45.44,45.33,45.35,115389.0,30.2995,30.3663,30.2928,30.3061,115389.0
2015-11-23 10:00:00,45.36,45.38,45.2,45.23,67841.0,30.3128,30.3262,30.2059,30.226,67841.0
2015-11-23 10:10:00,45.23,45.35,45.23,45.3,95659.0,30.226,30.3061,30.226,30.2727,95659.0
2015-11-23 10:20:00,45.3,45.31,45.19,45.2,126711.0,30.2727,30.2794,30.1992,30.2059,126711.0
2015-11-23 10:30:00,45.2,45.24,45.14,45.18,50577.0,30.2059,30.2326,30.1658,30.1925,50577.0
2015-11-23 10:40:00,45.17,45.18,45.12,45.14,57515.0,30.1859,30.1925,30.1524,30.1658,57515.0
2015-11-23 10:50:00,45.14,45.22,45.11,45.2,66284.0,30.1658,30.2193,30.1458,30.2059,66284.0
2015-11-23 11:00:00,45.2,45.25,45.2,45.25,54601.0,30.2059,30.2393,30.2059,30.2393,54601.0
2015-11-23 11:10:00,45.24,45.31,45.23,45.23,79744.0,30.2326,30.2794,30.226,30.226,79744.0
2015-11-23 11:20:00,45.24,45.25,45.16,45.17,54273.0,30.2326,30.2393,30.1792,30.1859,54273.0
2015-11-23 11:30:00,45.17,45.22,45.16,45.17,46104.0,30.1859,30.2193,30.1792,30.1859,46104.0
2015-11-23 11:40:00,45.17,45.17,45.14,45.15,88060.0,30.1859,30.1859,30.1658,30.1725,88060.0
2015-11-23 11:50:00,45.15,45.16,45.11,45.12,46347.0,30.1725,30.1792,30.1458,30.1524,46347.0
2015-11-23 12:00:00,45.13,45.2,45.1,45.18,63499.0,30.1591,30.2059,30.1391,30.1925,63499.0
2015-11-23 12:10:00,45.18,45.19,45.09,45.11,45964.0,30.1925,30.1992,30.1324,30.1458,45964.0
2015-11-23 12:20:00,45.11,45.11,45.03,45.04,21469.0,30.1458,30.1458,30.0923,30.099,21469.0
2015-11-23 12:30:00,45.04,45.05,44.97,44.99,43102.0,30.099,30.1057,30.0522,30.0656,43102.0
2015-11-23 12:40:00,44.98,45.09,44.97,45.09,32840.0,30.0589,30.1324,30.0522,30.1324,32840.0
2015-11-23 12:50:00,45.09,45.1,45.02,45.03,31291.0,30.1324,30.1391,30.0856,30.0923,31291.0
2015-11-23 13:00:00,45.03,45.03,44.98,45.0,41579.0,30.0923,30.0923,30.0589,30.0722,41579.0
2015-11-23 13:10:00,45.0,45.01,44.95,44.96,31043.0,30.0722,30.0789,30.0388,30.0455,31043.0
2015-11-23 13:20:00,44.95,45.01,44.93,44.98,29436.0,30.0388,30.0789,30.0255,30.0589,29436.0
2015-11-23 13:30:00,44.99,45.03,44.95,45.02,38743.0,30.0656,30.0923,30.0388,30.0856,38743.0
2015-11-23 13:40:00,45.01,45.02,44.99,45.02,25102.0,30.0789,30.0856,30.0656,30.0856,25102.0
2015-11-23 13:50:00,45.02,45.03,44.95,44.95,34649.0,30.0856,30.0923,30.0388,30.0388,34649.0
2015-11-23 14:00:00,44.95,44.96,44.86,44.89,69019.0,30.0388,30.0455,29.9787,29.9987,69019.0
2015-11-23 14:10:00,44.88,44.89,44.81,44.87,50986.0,29.9921,29.9987,29.9453,29.9854,50986.0
2015-11-23 14:20:00,44.87,44.9,44.84,44.89,30110.0,29.9854,30.0054,29.9653,29.9987,30110.0
2015-11-23 14:30:00,44.89,44.9,44.82,44.85,39554.0,29.9987,30.0054,29.952,29.972,39554.0
2015-11-23 14:40:00,44.85,44.87,44.82,44.83,30050.0,29.972,29.9854,29.952,29.9586,30050.0
2015-11-23 14:50:00,44.83,44.85,44.8,44.82,55422.0,29.9586,29.972,29.9386,29.952,55422.0
2015-11-23 15:00:00,44.81,44.83,44.79,44.79,49557.0,29.9453,29.9586,29.9319,29.9319,49557.0
2015-11-23 15:10:00,44.78,44.83,44.78,44.81,41900.0,29.9252,29.9586,29.9252,29.9453,41900.0
2015-11-23 15:20:00,44.82,44.84,44.77,44.8,38021.0,29.952,29.9653,29.9185,29.9386,38021.0
2015-11-23 15:30:00,44.8,44.85,44.79,44.83,56556.0,29.9386,29.972,29.9319,29.9586,56556.0
2015-11-23 15:40:00,44.83,44.86,44.81,44.86,97294.0,29.9586,29.9787,29.9453,29.9787,97294.0
2015-11-23 15:50:00,44.86,44.91,44.84,44.91,187419.0,29.9787,30.0121,29.9653,30.0121,187419.0
2015-11-24 09:30:00,44.69,44.7,44.48,44.49,240247.0,29.8651,29.8718,29.7247,29.7314,240247.0
2015-11-24 09:40:00,44.47,44.73,44.42,44.7,97458.0,29.7181,29.8918,29.6847,29.8718,97458.0
2015-11-24 09:50:00,44.7,44.7,44.46,44.56,52426.0,29.8718,29.8718,29.7114,29.7782,52426.0
2015-11-24 10:00:00,44.57,44.58,44.45,44.46,50711.0,29.7849,29.7916,29.7047,29.7114,50711.0
2015-11-24 10:10:00,44.46,44.58,44.46,44.56,47690.0,29.7114,29.7916,29.7114,29.7782,47690.0
2015-11-24 10:20:00,44.55,44.59,44.53,44.56,31080.0,29.7715,29.7983,29.7582,29.7782,31080.0
2015-11-24 10:30:00,44.57,44.6,44.53,44.58,38046.0,29.7849,29.8049,29.7582,29.7916,38046.0
2015-11-24 10:40:00,44.58,44.61,44.53,44.61,47872.0,29.7916,29.8116,29.7582,29.8116,47872.0
2015-11-24 10:50:00,44.61,44.63,44.57,44.61,85731.0,29.8116,29.825,29.7849,29.8116,85731.0
2015-11-24 11:00:00,44.6,44.68,44.6,44.67,61372.0,29.8049,29.8584,29.8049,29.8517,61372.0
2015-11-24 11:10:00,44.66,44.67,44.55,44.55,46800.0,29.845,29.8517,29.7715,29.7715,46800.0
2015-11-24 11:20:00,44.55,44.66,44.55,44.64,94049.0,29.7715,29.845,29.7715,29.8317,94049.0
2015-11-24 11:30:00,44.65,44.68,44.58,44.61,81218.0,29.8384,29.8584,29.7916,29.8116,81218.0
2015-11-24 11:40:00,44.62,44.62,44.52,44.55,41544.0,29.8183,29.8183,29.7515,29.7715,41544.0
2015-11-24 11:50:00,44.55,44.59,44.53,44.56,37700.0,29.7715,29.7983,29.7582,29.7782,37700.0
2015-11-24 12:00:00,44.56,44.63,44.54,44.6,65058.0,29.7782,29.825,29.7648,29.8049,65058.0
2015-11-24 12:10:00,44.6,44.71,44.6,44.67,34094.0,29.8049,29.8784,29.8049,29.8517,34094.0
2015-11-24 12:20:00,44.68,44.68,44.57,44.58,38801.0,29.8584,29.8584,29.7849,29.7916,38801.0
2015-11-24 12:30:00,44.59,44.62,44.58,44.6,22792.0,29.7983,29.8183,29.7916,29.8049,22792.0
2015-11-24 12:40:00,44.6,44.61,44.56,44.6,45034.0,29.8049,29.8116,29.7782,29.8049,45034.0
2015-11-24 12:50:00,44.61,44.63,44.56,44.62,28822.0,29.8116,29.825,29.7782,29.8183,28822.0
2015-11-24 13:00:00,44.62,44.7,44.62,44.69,32098.0,29.8183,29.8718,29.8183,29.8651,32098.0
2015-11-24 13:10:00,44.7,44.71,44.65,44.66,21704.0,29.8718,29.8784,29.8384,29.845,21704.0
2015-11-24 13:20:00,44.66,44.73,44.66,44.71,25505.0,29.845,29.8918,29.845,29.8784,25505.0
2015-11-24 13:30:00,44.71,44.72,44.69,44.71,48885.0,29.8784,29.8851,29.8651,29.8784,48885.0
2015-11-24 13:40:00,44.72,44.75,44.69,44.7,41213.0,29.8851,29.9052,29.8651,29.8718,41213.0
2015-11-24 13:50:00,44.71,44.73,44.7,44.72,39607.0,29.8784,29.8918,29.8718,29.8851,39607.0
2015-11-24 14:00:00,44.71,44.78,44.7,44.76,38546.0,29.8784,29.9252,29.8718,29.9119,38546.0
2015-11-24 14:10:00,44.76,44.76,44.69,44.73,64609.0,29.9119,29.9119,29.8651,29.8918,64609.0
2015-11-24 14:20:00,44.74,44.78,44.72,44.74,31332.0,29.8985,29.9252,29.8851,29.8985,31332.0
2015-11-24 14:30:00,44.74,44.82,44.73,44.82,58713.0,29.8985,29.952,29.8918,29.952,58713.0
2015-11-24 14:40:00,44.81,44.82,44.78,44.8,41076.0,29.9453,29.952,29.9252,29.9386,41076.0
2015-11-24 14:50:00,44.8,44.86,44.8,44.83,45366.0,29.9386,29.9787,29.9386,29.9586,45366.0
2015-11-24 15:00:00,44.83,44.9,44.82,44.9,93233.0,29.9586,30.0054,29.952,30.0054,93233.0
2015-11-24 15:10:00,44.89,44.94,44.88,44.9,109850.0,29.9987,30.0322,29.9921,30.0054,109850.0
2015-11-24 15:20:00,44.9,44.93,44.89,44.92,84457.0,30.0054,30.0255,29.9987,30.0188,84457.0
2015-11-24 15:30:00,44.91,44.94,44.87,44.87,101544.0,30.0121,30.0322,29.9854,29.9854,101544.0
2015-11-24 15:40:00,44.87,44.88,44.83,44.87,204124.0,29.9854,29.9921,29.9586,29.9854,204124.0
2015-11-24 15:50:00,44.87,44.88,44.81,44.81,223412.0,29.9854,29.9921,29.9453,29.9453,223412.0
2015-11-25 09:30:00,44.71,44.8,44.58,44.69,114278.0,29.8784,29.9386,29.7916,29.8651,114278.0
2015-11-25 09:40:00,44.7,44.75,44.63,44.66,42514.0,29.8718,29.9052,29.825,29.845,42514.0
2015-11-25 09:50:00,44.67,44.76,44.63,44.75,51039.0,29.8517,29.9119,29.825,29.9052,51039.0
2015-11-25 10:00:00,44.75,44.77,44.56,44.57,71457.0,29.9052,29.9185,29.7782,29.7849,71457.0
2015-11-25 10:10:00,44.57,44.63,44.51,44.62,63687.0,29.7849,29.825,29.7448,29.8183,63687.0
2015-11-25 10:20:00,44.62,44.68,44.54,44.55,52664.0,29.8183,29.8584,29.7648,29.7715,52664.0
2015-11-25 10:30:00,44.55,44.59,44.5,44.52,37574.0,29.7715,29.7983,29.7381,29.7515,37574.0
2015-11-25 10:40:00,44.52,44.55,44.49,44.52,53781.0,29.7515,29.7715,29.7314,29.7515,53781.0
2015-11-25 10:50:00,44.52,44.61,44.51,44.54,98571.0,29.7515,29.8116,29.7448,29.7648,98571.0
2015-11-25 11:00:00,44.54,44.55,44.44,44.46,45331.0,29.7648,29.7715,29.698,29.7114,45331.0
2015-11-25 11:10:00,44.47,44.55,44.43,44.51,48483.0,29.7181,29.7715,29.6913,29.7448,48483.0
2015-11-25 11:20:00,44.5,44.51,44.46,44.47,62975.0,29.7381,29.7448,29.7114,29.7181,62975.0
2015-11-25 11:30:00,44.47,44.51,44.45,44.45,82225.0,29.7181,29.7448,29.7047,29.7047,82225.0
2015-11-25 11:40:00,44.46,44.48,44.44,44.46,82400.0,29.7114,29.7247,29.698,29.7114,82400.0
2015-11-25 11:50:00,44.46,44.46,44.37,44.37,70036.0,29.7114,29.7114,29.6512,29.6512,70036.0
2015-11-25 12:00:00,44.37,44.45,44.35,44.44,65860.0,29.6512,29.7047,29.6379,29.698,65860.0
2015-11-25 12:10:00,44.44,44.46,44.42,44.45,61734.0,29.698,29.7114,29.6847,29.7047,61734.0
2015-11-25 12:20:00,44.45,44.46,44.41,44.41,49092.0,29.7047,29.7114,29.678,29.678,49092.0
2015-11-25 12:30:00,44.41,44.42,44.37,44.38,54369.0,29.678,29.6847,29.6512,29.6579,54369.0
2015-11-25 12:40:00,44.37,44.46,44.36,44.46,36235.0,29.6512,29.7114,29.6446,29.7114,36235.0
2015-11-25 12:50:00,44.46,44.5,44.44,44.46,26961.0,29.7114,29.7381,29.698,29.7114,26961.0
2015-11-25 13:00:00,44.46,44.46,44.39,44.43,53232.0,29.7114,29.7114,29.6646,29.6913,53232.0
2015-11-25 13:10:00,44.43,44.43,44.36,44.37,70695.0,29.6913,29.6913,29.6446,29.6512,70695.0
2015-11-25 13:20:00,44.37,44.39,44.33,44.34,35360.0,29.6512,29.6646,29.6245,29.6312,35360.0
2015-11-25 13:30:00,44.33,44.43,44.33,44.39,59400.0,29.6245,29.6913,29.6245,29.6646,59400.0
2015-11-25 13:40:00,44.39,44.42,44.38,44.4,30802.0,29.6646,29.6847,29.6579,29.6713,30802.0
2015-11-25 13:50:00,44.4,44.4,44.35,44.4,36515.0,29.6713,29.6713,29.6379,29.6713,36515.0
2015-11-25 14:00:00,44.4,44.45,44.39,44.45,46675.0,29.6713,29.7047,29.6646,29.7047,46675.0
2015-11-25 14:10:00,44.44,44.45,44.37,44.39,48034.0,29.698,29.7047,29.6512,29.6646,48034.0
2015-11-25 14:20:00,44.39,44.4,44.32,44.37,112126.0,29.6646,29.6713,29.6178,29.6512,112126.0
2015-11-25 14:30:00,44.37,44.38,44.35,44.38,27188.0,29.6512,29.6579,29.6379,29.6579,27188.0
2015-11-25 14:40:00,44.38,44.42,44.35,44.42,56246.0,29.6579,29.6847,29.6379,29.6847,56246.0
2015-11-25 14:50:00,44.42,44.56,44.4,44.53,231593.0,29.6847,29.7782,29.6713,29.7582,231593.0
2015-11-25 15:00:00,44.55,44.59,44.54,44.58,94262.0,29.7715,29.7983,29.7648,29.7916,94262.0
2015-11-25 15:10:00,44.59,44.61,44.56,44.59,144068.0,29.7983,29.8116,29.7782,29.7983,144068.0
2015-11-25 15:20:00,44.57,44.65,44.57,44.65,87144.0,29.7849,29.8384,29.7849,29.8384,87144.0
2015-11-25 15:30:00,44.64,44.69,44.61,44.62,173470.0,29.8317,29.8651,29.8116,29.8183,173470.0
2015-11-25 15:40:00,44.62,44.63,44.54,44.56,137493.0,29.8183,29.825,29.7648,29.7782,137493.0
2015-11-25 15:50:00,44.56,44.6,44.54,44.57,300137.0,29.7782,29.8049,29.7648,29.7849,300137.0
2015-11-27 09:30:00,44.57,44.79,44.5,44.63,86844.0,29.7849,29.9319,29.7381,29.825,86844.0
2015-11-27 09:40:00,44.61,44.7,44.59,44.66,76741.0,29.8116,29.8718,29.7983,29.845,76741.0
2015-11-27 09:50:00,44.66,44.68,44.58,44.59,79474.0,29.845,29.8584,29.7916,29.7983,79474.0
2015-11-27 10:00:00,44.59,44.62,44.54,44.62,47914.0,29.7983,29.8183,29.7648,29.8183,47914.0
2015-11-27 10:10:00,44.63,44.69,44.59,44.65,52120.0,29.825,29.8651,29.7983,29.8384,52120.0
2015-11-27 10:20:00,44.66,44.78,44.66,44.69,38456.0,29.845,29.9252,29.845,29.8651,38456.0
2015-11-27 10:30:00,44.69,44.69,44.6,44.61,42170.0,29.8651,29.8651,29.8049,29.8116,42170.0
2015-11-27 10:40:00,44.62,44.65,44.6,44.6,42145.0,29.8183,29.8384,29.8049,29.8049,42145.0
2015-11-27 10:50:00,44.59,44.67,44.59,44.64,42892.0,29.7983,29.8517,29.7983,29.8317,42892.0
2015-11-27 11:00:00,44.65,44.72,44.65,44.7,37708.0,29.8384,29.8851,29.8384,29.8718,37708.0
2015-11-27 11:10:00,44.7,44.71,44.63,44.7,29018.0,29.8718,29.8784,29.825,29.8718,29018.0
2015-11-27 11:20:00,44.7,44.72,44.65,44.7,32104.0,29.8718,29.8851,29.8384,29.8718,32104.0
2015-11-27 11:30:00,44.7,44.72,44.65,44.66,50766.0,29.8718,29.8851,29.8384,29.845,50766.0
2015-11-27 11:40:00,44.66,44.75,44.65,44.74,50207.0,29.845,29.9052,29.8384,29.8985,50207.0
2015-11-27 11:50:00,44.74,44.74,44.69,44.7,39249.0,29.8985,29.8985,29.8651,29.8718,39249.0
2015-11-27 12:00:00,44.7,44.73,44.69,44.72,64212.0,29.8718,29.8918,29.8651,29.8851,64212.0
2015-11-27 12:10:00,44.71,44.71,44.63,44.63,38621.0,29.8784,29.8784,29.825,29.825,38621.0
2015-11-27 12:20:00,44.63,44.64,44.57,44.58,69029.0,29.825,29.8317,29.7849,29.7916,69029.0
2015-11-27 12:30:00,44.59,44.61,44.56,44.56,68763.0,29.7983,29.8116,29.7782,29.7782,68763.0
2015-11-27 12:40:00,44.56,44.59,44.54,44.57,54160.0,29.7782,29.7983,29.7648,29.7849,54160.0
2015-11-27 12:50:00,44.57,44.61,44.56,44.61,97920.0,29.7849,29.8116,29.7782,29.8116,97920.0
2015-11-30 09:30:00,44.66,44.85,44.61,44.68,159886.0,29.845,29.972,29.8116,29.8584,159886.0
2015-11-30 09:40:00,44.72,44.78,44.6,44.6,71646.0,29.8851,29.9252,29.8049,29.8049,71646.0
2015-11-30 09:50:00,44.61,44.83,44.58,44.82,84716.0,29.8116,29.9586,29.7916,29.952,84716.0
2015-11-30 10:00:00,44.81,44.82,44.68,44.76,89324.0,29.9453,29.952,29.8584,29.9119,89324.0
2015-11-30 10:10:00,44.76,44.79,44.66,44.68,64412.0,29.9119,29.9319,29.845,29.8584,64412.0
2015-11-30 10:20:00,44.69,44.86,44.66,44.84,63146.0,29.8651,29.9787,29.845,29.9653,63146.0
2015-11-30 10:30:00,44.84,44.88,44.76,44.78,74694.0,29.9653,29.9921,29.9119,29.9252,74694.0
2015-11-30 10:40:00,44.77,44.85,44.77,44.8,42876.0,29.9185,29.972,29.9185,29.9386,42876.0
2015-11-30 10:50:00,44.8,44.82,44.71,44.72,66435.0,29.9386,29.952,29.8784,29.8851,66435.0
2015-11-30 11:00:00,44.72,44.79,44.71,44.75,35680.0,29.8851,29.9319,29.8784,29.9052,35680.0
2015-11-30 11:10:00,44.76,44.81,44.75,44.76,56057.0,29.9119,29.9453,29.9052,29.9119,56057.0
2015-11-30 11:20:00,44.76,44.77,44.61,44.61,73320.0,29.9119,29.9185,29.8116,29.8116,73320.0
2015-11-30 11:30:00,44.61,44.67,44.59,44.64,79331.0,29.8116,29.8517,29.7983,29.8317,79331.0
2015-11-30 11:40:00,44.64,44.7,44.63,44.66,33042.0,29.8317,29.8718,29.825,29.845,33042.0
2015-11-30 11:50:00,44.66,44.69,44.6,44.61,63647.0,29.845,29.8651,29.8049,29.8116,63647.0
2015-11-30 12:00:00,44.61,44.72,44.6,44.72,35517.0,29.8116,29.8851,29.8049,29.8851,35517.0
2015-11-30 12:10:00,44.72,44.72,44.66,44.72,36808.0,29.8851,29.8851,29.845,29.8851,36808.0
2015-11-30 12:20:00,44.72,44.8,44.71,44.8,31836.0,29.8851,29.9386,29.8784,29.9386,31836.0
2015-11-30 12:30:00,44.81,44.84,44.78,44.84,27699.0,29.9453,29.9653,29.9252,29.9653,27699.0
2015-11-30 12:40:00,44.84,44.89,44.81,44.87,30374.0,29.9653,29.9987,29.9453,29.9854,30374.0
2015-11-30 12:50:00,44.86,44.9,44.81,44.82,58290.0,29.9787,30.0054,29.9453,29.952,58290.0
2015-11-30 13:00:00,44.82,44.87,44.8,44.86,46394.0,29.952,29.9854,29.9386,29.9787,46394.0
2015-11-30 13:10:00,44.86,44.92,44.86,44.88,47541.0,29.9787,30.0188,29.9787,29.9921,47541.0
2015-11-30 13:20:00,44.89,44.89,44.8,44.84,31383.0,29.9987,29.9987,29.9386,29.9653,31383.0
2015-11-30 13:30:00,44.83,44.85,44.79,44.83,48333.0,29.9586,29.972,29.9319,29.9586,48333.0
2015-11-30 13:40:00,44.82,44.87,44.81,44.86,43374.0,29.952,29.9854,29.9453,29.9787,43374.0
2015-11-30 13:50:00,44.86,44.87,44.81,44.84,39057.0,29.9787,29.9854,29.9453,29.9653,39057.0
2015-11-30 14:00:00,44.84,44.85,44.79,44.81,43225.0,29.9653,29.972,29.9319,29.9453,43225.0
2015-11-30 14:10:00,44.8,44.82,44.76,44.79,71947.0,29.9386,29.952,29.9119,29.9319,71947.0
2015-11-30 14:20:00,44.79,44.8,44.73,44.77,46766.0,29.9319,29.9386,29.8918,29.9185,46766.0
2015-11-30 14:30:00,44.77,44.79,44.73,44.76,44027.0,29.9185,29.9319,29.8918,29.9119,44027.0
2015-11-30 14:40:00,44.75,44.82,44.74,44.82,68399.0,29.9052,29.952,29.8985,29.952,68399.0
2015-11-30 14:50:00,44.82,44.82,44.69,44.69,51285.0,29.952,29.952,29.8651,29.8651,51285.0
2015-11-30 15:00:00,44.69,44.74,44.67,44.7,71808.0,29.8651,29.8985,29.8517,29.8718,71808.0
2015-11-30 15:10:00,44.71,44.72,44.64,44.65,56924.0,29.8784,29.8851,29.8317,29.8384,56924.0
2015-11-30 15:20:00,44.64,44.67,44.62,44.66,91071.0,29.8317,29.8517,29.8183,29.845,91071.0
2015-11-30 15:30:00,44.64,44.73,44.63,44.7,77422.0,29.8317,29.8918,29.825,29.8718,77422.0
2015-11-30 15:40:00,44.71,44.72,44.56,44.65,283296.0,29.8784,29.8851,29.7782,29.8384,283296.0
2015-11-30 15:50:00,44.65,44.66,44.54,44.55,545971.0,29.8384,29.845,29.7648,29.7715,545971.0
2015-12-01 09:30:00,44.84,45.1,44.79,45.1,215286.0,29.9653,30.1391,29.9319,30.1391,215286.0
2015-12-01 09:40:00,45.1,45.2,45.08,45.12,116186.0,30.1391,30.2059,30.1257,30.1524,116186.0
2015-12-01 09:50:00,45.12,45.24,45.11,45.18,149222.0,30.1524,30.2326,30.1458,30.1925,149222.0
2015-12-01 10:00:00,45.17,45.17,45.03,45.04,112395.0,30.1859,30.1859,30.0923,30.099,112395.0
2015-12-01 10:10:00,45.04,45.06,44.92,45.01,142239.0,30.099,30.1123,30.0188,30.0789,142239.0
2015-12-01 10:20:00,45.02,45.1,44.99,45.04,115048.0,30.0856,30.1391,30.0656,30.099,115048.0
2015-12-01 10:30:00,45.04,45.04,44.93,44.94,80430.0,30.099,30.099,30.0255,30.0322,80430.0
2015-12-01 10:40:00,44.95,44.99,44.89,44.96,65638.0,30.0388,30.0656,29.9987,30.0455,65638.0
2015-12-01 10:50:00,44.97,44.99,44.88,44.94,67004.0,30.0522,30.0656,29.9921,30.0322,67004.0
2015-12-01 11:00:00,44.94,44.94,44.88,44.9,105762.0,30.0322,30.0322,29.9921,30.0054,105762.0
2015-12-01 11:10:00,44.89,44.93,44.86,44.9,79358.0,29.9987,30.0255,29.9787,30.0054,79358.0
2015-12-01 11:20:00,44.9,44.94,44.85,44.86,105736.0,30.0054,30.0322,29.972,29.9787,105736.0
2015-12-01 11:30:00,44.87,44.87,44.74,44.76,91298.0,29.9854,29.9854,29.8985,29.9119,91298.0
2015-12-01 11:40:00,44.76,44.81,44.72,44.8,124033.0,29.9119,29.9453,29.8851,29.9386,124033.0
2015-12-01 11:50:00,44.81,44.82,44.75,44.8,38333.0,29.9453,29.952,29.9052,29.9386,38333.0
2015-12-01 12:00:00,44.8,44.81,44.73,44.77,61539.0,29.9386,29.9453,29.8918,29.9185,61539.0
2015-12-01 12:10:00,44.76,44.82,44.76,44.79,42816.0,29.9119,29.952,29.9119,29.9319,42816.0
2015-12-01 12:20:00,44.78,44.84,44.78,44.8,40745.0,29.9252,29.9653,29.9252,29.9386,40745.0
2015-12-01 12:30:00,44.8,44.85,44.76,44.8,48932.0,29.9386,29.972,29.9119,29.9386,48932.0
2015-12-01 12:40:00,44.8,44.88,44.8,44.87,46251.0,29.9386,29.9921,29.9386,29.9854,46251.0
2015-12-01 12:50:00,44.86,44.87,44.82,44.84,30505.0,29.9787,29.9854,29.952,29.9653,30505.0
2015-12-01 13:00:00,44.83,44.86,44.81,44.85,72035.0,29.9586,29.9787,29.9453,29.972,72035.0
2015-12-01 13:10:00,44.84,44.87,44.83,44.86,59483.0,29.9653,29.9854,29.9586,29.9787,59483.0
2015-12-01 13:20:00,44.86,44.86,44.78,44.79,40719.0,29.9787,29.9787,29.9252,29.9319,40719.0
2015-12-01 13:30:00,44.79,44.8,44.71,44.72,55260.0,29.9319,29.9386,29.8784,29.8851,55260.0
2015-12-01 13:40:00,44.72,44.73,44.7,44.71,34765.0,29.8851,29.8918,29.8718,29.8784,34765.0
2015-12-01 13:50:00,44.7,44.71,44.68,44.69,56182.0,29.8718,29.8784,29.8584,29.8651,56182.0
2015-12-01 14:00:00,44.69,44.72,44.68,44.69,50693.0,29.8651,29.8851,29.8584,29.8651,50693.0
2015-12-01 14:10:00,44.69,44.72,44.68,44.71,45073.0,29.8651,29.8851,29.8584,29.8784,45073.0
2015-12-01 14:20:00,44.71,44.74,44.7,44.72,116296.0,29.8784,29.8985,29.8718,29.8851,116296.0
2015-12-01 14:30:00,44.73,44.78,44.72,44.77,120404.0,29.8918,29.9252,29.8851,29.9185,120404.0
2015-12-01 14:40:00,44.77,44.86,44.76,44.86,63969.0,29.9185,29.9787,29.9119,29.9787,63969.0
2015-12-01 14:50:00,44.86,44.86,44.8,44.83,88672.0,29.9787,29.9787,29.9386,29.9586,88672.0
2015-12-01 15:00:00,44.83,44.9,44.81,44.88,95707.0,29.9586,30.0054,29.9453,29.9921,95707.0
2015-12-01 15:10:00,44.88,44.96,44.83,44.94,124075.0,29.9921,30.0455,29.9586,30.0322,124075.0
2015-12-01 15:20:00,44.95,44.98,44.93,44.97,93124.0,30.0388,30.0589,30.0255,30.0522,93124.0
2015-12-01 15:30:00,44.97,45.04,44.96,45.03,123971.0,30.0522,30.099,30.0455,30.0923,123971.0
2015-12-01 15:40:00,45.03,45.1,45.02,45.1,247269.0,30.0923,30.1391,30.0856,30.1391,247269.0
2015-12-01 15:50:00,45.09,45.19,45.09,45.17,462559.0,30.1324,30.1992,30.1324,30.1859,462559.0
2015-12-02 09:30:00,44.97,45.09,44.93,44.98,102965.0,30.0522,30.1324,30.0255,30.0589,102965.0
2015-12-02 09:40:00,44.97,45.0,44.91,44.93,60542.0,30.0522,30.0722,30.0121,30.0255,60542.0
2015-12-02 09:50:00,44.93,44.93,44.88,44.91,84375.0,30.0255,30.0255,29.9921,30.0121,84375.0
2015-12-02 10:00:00,44.91,44.99,44.82,44.82,83945.0,30.0121,30.0656,29.952,29.952,83945.0
2015-12-02 10:10:00,44.81,44.82,44.67,44.69,115184.0,29.9453,29.952,29.8517,29.8651,115184.0
2015-12-02 10:20:00,44.69,44.7,44.63,44.65,94993.0,29.8651,29.8718,29.825,29.8384,94993.0
2015-12-02 10:30:00,44.64,44.66,44.59,44.64,83501.0,29.8317,29.845,29.7983,29.8317,83501.0
2015-12-02 10:40:00,44.64,44.66,44.54,44.55,84188.0,29.8317,29.845,29.7648,29.7715,84188.0
2015-12-02 10:50:00,44.55,44.65,44.51,44.63,97877.0,29.7715,29.8384,29.7448,29.825,97877.0
2015-12-02 11:00:00,44.63,44.63,44.57,44.58,71447.0,29.825,29.825,29.7849,29.7916,71447.0
2015-12-02 11:10:00,44.58,44.62,44.57,44.59,61448.0,29.7916,29.8183,29.7849,29.7983,61448.0
2015-12-02 11:20:00,44.59,44.59,44.52,44.54,67074.0,29.7983,29.7983,29.7515,29.7648,67074.0
2015-12-02 11:30:00,44.55,44.61,44.53,44.61,68542.0,29.7715,29.8116,29.7582,29.8116,68542.0
2015-12-02 11:40:00,44.61,44.62,44.55,44.61,77660.0,29.8116,29.8183,29.7715,29.8116,77660.0
2015-12-02 11:50:00,44.62,44.63,44.53,44.53,59027.0,29.8183,29.825,29.7582,29.7582,59027.0
2015-12-02 12:00:00,44.54,44.54,44.49,44.5,69361.0,29.7648,29.7648,29.7314,29.7381,69361.0
2015-12-02 12:10:00,44.49,44.5,44.4,44.41,45422.0,29.7314,29.7381,29.6713,29.678,45422.0
2015-12-02 12:20:00,44.41,44.51,44.4,44.5,69274.0,29.678,29.7448,29.6713,29.7381,69274.0
2015-12-02 12:30:00,44.5,44.54,44.48,44.52,71446.0,29.7381,29.7648,29.7247,29.7515,71446.0
2015-12-02 12:40:00,44.52,44.52,44.46,44.47,46149.0,29.7515,29.7515,29.7114,29.7181,46149.0
2015-12-02 12:50:00,44.47,44.47,44.37,44.37,55367.0,29.7181,29.7181,29.6512,29.6512,55367.0
2015-12-02 13:00:00,44.36,44.4,44.34,44.39,51183.0,29.6446,29.6713,29.6312,29.6646,51183.0
2015-12-02 13:10:00,44.38,44.4,44.34,44.37,44420.0,29.6579,29.6713,29.6312,29.6512,44420.0
2015-12-02 13:20:00,44.37,44.41,44.34,44.41,44938.0,29.6512,29.678,29.6312,29.678,44938.0
2015-12-02 13:30:00,44.41,44.43,44.35,44.36,46470.0,29.678,29.6913,29.6379,29.6446,46470.0
2015-12-02 13:40:00,44.36,44.38,44.31,44.37,68108.0,29.6446,29.6579,29.6111,29.6512,68108.0
2015-12-02 13:50:00,44.37,44.43,44.35,44.38,58544.0,29.6512,29.6913,29.6379,29.6579,58544.0
2015-12-02 14:00:00,44.38,44.38,44.3,44.32,86562.0,29.6579,29.6579,29.6045,29.6178,86562.0
2015-12-02 14:10:00,44.33,44.34,44.25,44.28,72060.0,29.6245,29.6312,29.571,29.5911,72060.0
2015-12-02 14:20:00,44.28,44.32,44.22,44.22,75918.0,29.5911,29.6178,29.551,29.551,75918.0
2015-12-02 14:30:00,44.22,44.26,44.21,44.26,79442.0,29.551,29.5777,29.5443,29.5777,79442.0
2015-12-02 14:40:00,44.25,44.26,44.22,44.25,101609.0,29.571,29.5777,29.551,29.571,101609.0
2015-12-02 14:50:00,44.25,44.3,44.21,44.23,80262.0,29.571,29.6045,29.5443,29.5577,80262.0
2015-12-02 15:00:00,44.23,44.26,44.2,44.21,103070.0,29.5577,29.5777,29.5376,29.5443,103070.0
2015-12-02 15:10:00,44.21,44.27,44.18,44.27,104628.0,29.5443,29.5844,29.5243,29.5844,104628.0
2015-12-02 15:20:00,44.26,44.28,44.23,44.26,100895.0,29.5777,29.5911,29.5577,29.5777,100895.0
2015-12-02 15:30:00,44.26,44.33,44.25,44.29,120126.0,29.5777,29.6245,29.571,29.5978,120126.0
2015-12-02 15:40:00,44.29,44.33,44.21,44.22,257797.0,29.5978,29.6245,29.5443,29.551,257797.0
2015-12-02 15:50:00,44.21,44.24,44.19,44.21,379356.0,29.5443,29.5644,29.5309,29.5443,379356.0
2015-12-03 09:30:00,44.08,44.08,43.72,43.86,535249.0,29.4574,29.4574,29.2169,29.3104,535249.0
2015-12-03 09:40:00,43.87,44.13,43.86,44.04,141855.0,29.3171,29.4909,29.3104,29.4307,141855.0
2015-12-03 09:50:00,44.04,44.14,44.02,44.05,281045.0,29.4307,29.4975,29.4173,29.4374,281045.0
2015-12-03 10:00:00,44.05,44.1,43.98,44.04,135014.0,29.4374,29.4708,29.3906,29.4307,135014.0
2015-12-03 10:10:00,44.04,44.06,43.96,43.97,209252.0,29.4307,29.4441,29.3772,29.3839,209252.0
2015-12-03 10:20:00,43.97,43.97,43.88,43.9,80352.0,29.3839,29.3839,29.3238,29.3371,80352.0
2015-12-03 10:30:00,43.9,43.95,43.86,43.89,105449.0,29.3371,29.3706,29.3104,29.3305,105449.0
2015-12-03 10:40:00,43.89,44.09,43.87,44.05,253156.0,29.3305,29.4641,29.3171,29.4374,253156.0
2015-12-03 10:50:00,44.05,44.15,44.02,44.07,62607.0,29.4374,29.5042,29.4173,29.4508,62607.0
2015-12-03 11:00:00,44.07,44.09,44.0,44.02,77193.0,29.4508,29.4641,29.404,29.4173,77193.0
2015-12-03 11:10:00,44.02,44.02,43.93,43.97,93821.0,29.4173,29.4173,29.3572,29.3839,93821.0
2015-12-03 11:20:00,43.97,44.01,43.95,43.99,74172.0,29.3839,29.4107,29.3706,29.3973,74172.0
2015-12-03 11:30:00,43.99,44.0,43.9,43.9,96978.0,29.3973,29.404,29.3371,29.3371,96978.0
2015-12-03 11:40:00,43.91,43.95,43.88,43.89,56457.0,29.3438,29.3706,29.3238,29.3305,56457.0
2015-12-03 11:50:00,43.89,43.94,43.88,43.94,40786.0,29.3305,29.3639,29.3238,29.3639,40786.0
2015-12-03 12:00:00,43.93,43.98,43.92,43.92,69493.0,29.3572,29.3906,29.3505,29.3505,69493.0
2015-12-03 12:10:00,43.91,43.95,43.89,43.94,98357.0,29.3438,29.3706,29.3305,29.3639,98357.0
2015-12-03 12:20:00,43.95,44.01,43.93,44.0,176433.0,29.3706,29.4107,29.3572,29.404,176433.0
2015-12-03 12:30:00,44.0,44.01,43.95,43.97,123814.0,29.404,29.4107,29.3706,29.3839,123814.0
2015-12-03 12:40:00,43.98,44.04,43.95,44.04,108039.0,29.3906,29.4307,29.3706,29.4307,108039.0
2015-12-03 12:50:00,44.05,44.12,44.04,44.1,156898.0,29.4374,29.4842,29.4307,29.4708,156898.0
2015-12-03 13:00:00,44.09,44.22,44.06,44.21,254846.0,29.4641,29.551,29.4441,29.5443,254846.0
2015-12-03 13:10:00,44.21,44.21,44.16,44.18,99143.0,29.5443,29.5443,29.5109,29.5243,99143.0
2015-12-03 13:20:00,44.19,44.41,44.19,44.41,121855.0,29.5309,29.678,29.5309,29.678,121855.0
2015-12-03 13:30:00,44.42,44.49,44.39,44.48,137270.0,29.6847,29.7314,29.6646,29.7247,137270.0
2015-12-03 13:40:00,44.48,44.52,44.38,44.4,159125.0,29.7247,29.7515,29.6579,29.6713,159125.0
2015-12-03 13:50:00,44.41,44.42,44.33,44.41,79517.0,29.678,29.6847,29.6245,29.678,79517.0
2015-12-03 14:00:00,44.4,44.45,44.37,44.44,135435.0,29.6713,29.7047,29.6512,29.698,135435.0
2015-12-03 14:10:00,44.45,44.49,44.41,44.41,109441.0,29.7047,29.7314,29.678,29.678,109441.0
2015-12-03 14:20:00,44.41,44.42,44.34,44.35,113439.0,29.678,29.6847,29.6312,29.6379,113439.0
2015-12-03 14:30:00,44.35,44.38,44.28,44.34,88257.0,29.6379,29.6579,29.5911,29.6312,88257.0
2015-12-03 14:40:00,44.35,44.36,44.25,44.31,108361.0,29.6379,29.6446,29.571,29.6111,108361.0
2015-12-03 14:50:00,44.31,44.34,44.25,44.29,124356.0,29.6111,29.6312,29.571,29.5978,124356.0
2015-12-03 15:00:00,44.28,44.3,44.25,44.27,94536.0,29.5911,29.6045,29.571,29.5844,94536.0
2015-12-03 15:10:00,44.27,44.28,44.23,44.25,183399.0,29.5844,29.5911,29.5577,29.571,183399.0
2015-12-03 15:20:00,44.25,44.3,44.2,44.2,162786.0,29.571,29.6045,29.5376,29.5376,162786.0
2015-12-03 15:30:00,44.2,44.25,44.14,44.2,216240.0,29.5376,29.571,29.4975,29.5376,216240.0
2015-12-03 15:40:00,44.19,44.2,44.09,44.15,267016.0,29.5309,29.5376,29.4641,29.5042,267016.0
2015-12-03 15:50:00,44.14,44.21,44.14,44.19,715645.0,29.4975,29.5443,29.4975,29.5309,715645.0
2015-12-04 09:30:00,44.46,44.77,44.46,44.7,338343.0,29.7114,29.9185,29.7114,29.8718,338343.0
2015-12-04 09:40:00,44.68,44.84,44.56,44.84,157505.0,29.8584,29.9653,29.7782,29.9653,157505.0
2015-12-04 09:50:00,44.84,44.84,44.73,44.75,87835.0,29.9653,29.9653,29.8918,29.9052,87835.0
2015-12-04 10:00:00,44.75,44.76,44.65,44.72,125718.0,29.9052,29.9119,29.8384,29.8851,125718.0
2015-12-04 10:10:00,44.72,44.84,44.71,44.82,101327.0,29.8851,29.9653,29.8784,29.952,101327.0
2015-12-04 10:20:00,44.82,44.94,44.82,44.9,78378.0,29.952,30.0322,29.952,30.0054,78378.0
2015-12-04 10:30:00,44.89,44.89,44.79,44.79,74833.0,29.9987,29.9987,29.9319,29.9319,74833.0
2015-12-04 10:40:00,44.79,44.83,44.76,44.8,67956.0,29.9319,29.9586,29.9119,29.9386,67956.0
2015-12-04 10:50:00,44.8,44.83,44.74,44.76,58762.0,29.9386,29.9586,29.8985,29.9119,58762.0
2015-12-04 11:00:00,44.76,44.79,44.69,44.71,69961.0,29.9119,29.9319,29.8651,29.8784,69961.0
2015-12-04 11:10:00,44.71,44.71,44.64,44.66,49949.0,29.8784,29.8784,29.8317,29.845,49949.0
2015-12-04 11:20:00,44.65,44.66,44.52,44.53,76028.0,29.8384,29.845,29.7515,29.7582,76028.0
2015-12-04 11:30:00,44.52,44.68,44.51,44.68,42981.0,29.7515,29.8584,29.7448,29.8584,42981.0
2015-12-04 11:40:00,44.66,44.66,44.53,44.54,40906.0,29.845,29.845,29.7582,29.7648,40906.0
2015-12-04 11:50:00,44.53,44.59,44.52,44.53,48938.0,29.7582,29.7983,29.7515,29.7582,48938.0
2015-12-04 12:00:00,44.53,44.54,44.47,44.49,48904.0,29.7582,29.7648,29.7181,29.7314,48904.0
2015-12-04 12:10:00,44.5,44.51,44.44,44.47,48043.0,29.7381,29.7448,29.698,29.7181,48043.0
2015-12-04 12:20:00,44.48,44.52,44.45,44.46,47124.0,29.7247,29.7515,29.7047,29.7114,47124.0
2015-12-04 12:30:00,44.46,44.59,44.46,44.54,58225.0,29.7114,29.7983,29.7114,29.7648,58225.0
2015-12-04 12:40:00,44.54,44.64,44.54,44.63,59645.0,29.7648,29.8317,29.7648,29.825,59645.0
2015-12-04 12:50:00,44.63,44.69,44.6,44.66,61961.0,29.825,29.8651,29.8049,29.845,61961.0
2015-12-04 13:00:00,44.67,44.71,44.65,44.71,63103.0,29.8517,29.8784,29.8384,29.8784,63103.0
2015-12-04 13:10:00,44.7,44.76,44.68,44.73,70616.0,29.8718,29.9119,29.8584,29.8918,70616.0
2015-12-04 13:20:00,44.73,44.77,44.69,44.75,50414.0,29.8918,29.9185,29.8651,29.9052,50414.0
2015-12-04 13:30:00,44.76,44.8,44.73,44.8,52851.0,29.9119,29.9386,29.8918,29.9386,52851.0
2015-12-04 13:40:00,44.79,44.8,44.69,44.7,86129.0,29.9319,29.9386,29.8651,29.8718,86129.0
2015-12-04 13:50:00,44.71,44.72,44.67,44.69,96782.0,29.8784,29.8851,29.8517,29.8651,96782.0
2015-12-04 14:00:00,44.7,44.73,44.65,44.72,58513.0,29.8718,29.8918,29.8384,29.8851,58513.0
2015-12-04 14:10:00,44.71,44.72,44.66,44.68,40297.0,29.8784,29.8851,29.845,29.8584,40297.0
2015-12-04 14:20:00,44.67,44.73,44.67,44.72,55758.0,29.8517,29.8918,29.8517,29.8851,55758.0
2015-12-04 14:30:00,44.72,44.73,44.67,44.69,73739.0,29.8851,29.8918,29.8517,29.8651,73739.0
2015-12-04 14:40:00,44.69,44.71,44.62,44.71,86372.0,29.8651,29.8784,29.8183,29.8784,86372.0
2015-12-04 14:50:00,44.71,44.73,44.69,44.72,91908.0,29.8784,29.8918,29.8651,29.8851,91908.0
2015-12-04 15:00:00,44.73,44.86,44.72,44.86,106507.0,29.8918,29.9787,29.8851,29.9787,106507.0
2015-12-04 15:10:00,44.85,44.88,44.81,44.85,70587.0,29.972,29.9921,29.9453,29.972,70587.0
2015-12-04 15:20:00,44.85,44.86,44.77,44.79,105281.0,29.972,29.9787,29.9185,29.9319,105281.0
2015-12-04 15:30:00,44.79,44.81,44.72,44.78,104324.0,29.9319,29.9453,29.8851,29.9252,104324.0
2015-12-04 15:40:00,44.78,44.82,44.77,44.81,157906.0,29.9252,29.952,29.9185,29.9453,157906.0
2015-12-04 15:50:00,44.81,44.87,44.79,44.82,427020.0,29.9453,29.9854,29.9319,29.952,427020.0
2015-12-07 09:30:00,44.72,44.8,44.65,44.77,130644.0,29.8851,29.9386,29.8384,29.9185,130644.0
2015-12-07 09:40:00,44.77,44.84,44.68,44.74,68982.0,29.9185,29.9653,29.8584,29.8985,68982.0
2015-12-07 09:50:00,44.74,44.78,44.63,44.76,326110.0,29.8985,29.9252,29.825,29.9119,326110.0
2015-12-07 10:00:00,44.76,44.9,44.76,44.89,209916.0,29.9119,30.0054,29.9119,29.9987,209916.0
2015-12-07 10:10:00,44.9,44.94,44.81,44.87,80717.0,30.0054,30.0322,29.9453,29.9854,80717.0
2015-12-07 10:20:00,44.86,44.93,44.81,44.9,54715.0,29.9787,30.0255,29.9453,30.0054,54715.0
2015-12-07 10:30:00,44.9,44.95,44.79,44.79,71883.0,30.0054,30.0388,29.9319,29.9319,71883.0
2015-12-07 10:40:00,44.8,44.82,44.71,44.77,97288.0,29.9386,29.952,29.8784,29.9185,97288.0
2015-12-07 10:50:00,44.76,44.84,44.75,44.83,61726.0,29.9119,29.9653,29.9052,29.9586,61726.0
2015-12-07 11:00:00,44.81,44.87,44.76,44.86,42998.0,29.9453,29.9854,29.9119,29.9787,42998.0
2015-12-07 11:10:00,44.86,44.86,44.77,44.77,37385.0,29.9787,29.9787,29.9185,29.9185,37385.0
2015-12-07 11:20:00,44.78,44.85,44.77,44.82,37760.0,29.9252,29.972,29.9185,29.952,37760.0
2015-12-07 11:30:00,44.82,44.88,44.77,44.79,35123.0,29.952,29.9921,29.9185,29.9319,35123.0
2015-12-07 11:40:00,44.79,44.87,44.78,44.87,39022.0,29.9319,29.9854,29.9252,29.9854,39022.0
2015-12-07 11:50:00,44.86,44.93,44.85,44.88,92162.0,29.9787,30.0255,29.972,29.9921,92162.0
2015-12-07 12:00:00,44.87,44.92,44.82,44.86,35136.0,29.9854,30.0188,29.952,29.9787,35136.0
2015-12-07 12:10:00,44.85,44.93,44.84,44.9,49651.0,29.972,30.0255,29.9653,30.0054,49651.0
2015-12-07 12:20:00,44.9,44.95,44.89,44.94,41118.0,30.0054,30.0388,29.9987,30.0322,41118.0
2015-12-07 12:30:00,44.94,44.94,44.87,44.89,45989.0,30.0322,30.0322,29.9854,29.9987,45989.0
2015-12-07 12:40:00,44.88,45.0,44.88,44.99,50454.0,29.9921,30.0722,29.9921,30.0656,50454.0
2015-12-07 12:50:00,44.98,45.0,44.93,44.98,58643.0,30.0589,30.0722,30.0255,30.0589,58643.0
2015-12-07 13:00:00,44.99,45.1,44.96,45.08,161234.0,30.0656,30.1391,30.0455,30.1257,161234.0
2015-12-07 13:10:00,45.07,45.11,45.04,45.11,113256.0,30.119,30.1458,30.099,30.1458,113256.0
2015-12-07 13:20:00,45.1,45.14,45.05,45.13,87539.0,30.1391,30.1658,30.1057,30.1591,87539.0
2015-12-07 13:30:00,45.13,45.16,45.12,45.15,64274.0,30.1591,30.1792,30.1524,30.1725,64274.0
2015-12-07 13:40:00,45.14,45.17,45.09,45.12,64026.0,30.1658,30.1859,30.1324,30.1524,64026.0
2015-12-07 13:50:00,45.12,45.19,45.1,45.19,43475.0,30.1524,30.1992,30.1391,30.1992,43475.0
2015-12-07 14:00:00,45.18,45.22,45.14,45.21,62744.0,30.1925,30.2193,30.1658,30.2126,62744.0
2015-12-07 14:10:00,45.21,45.25,45.19,45.22,62023.0,30.2126,30.2393,30.1992,30.2193,62023.0
2015-12-07 14:20:00,45.22,45.24,45.17,45.23,55313.0,30.2193,30.2326,30.1859,30.226,55313.0
2015-12-07 14:30:00,45.23,45.24,45.14,45.19,53962.0,30.226,30.2326,30.1658,30.1992,53962.0
2015-12-07 14:40:00,45.18,45.24,45.14,45.24,69983.0,30.1925,30.2326,30.1658,30.2326,69983.0
2015-12-07 14:50:00,45.24,45.26,45.22,45.26,53966.0,30.2326,30.246,30.2193,30.246,53966.0
2015-12-07 15:00:00,45.25,45.26,45.15,45.15,66940.0,30.2393,30.246,30.1725,30.1725,66940.0
2015-12-07 15:10:00,45.15,45.25,45.14,45.25,56610.0,30.1725,30.2393,30.1658,30.2393,56610.0
2015-12-07 15:20:00,45.24,45.29,45.23,45.25,99364.0,30.2326,30.266,30.226,30.2393,99364.0
2015-12-07 15:30:00,45.25,45.27,45.23,45.26,100366.0,30.2393,30.2527,30.226,30.246,100366.0
2015-12-07 15:40:00,45.26,45.33,45.26,45.31,191510.0,30.246,30.2928,30.246,30.2794,191510.0
2015-12-07 15:50:00,45.31,45.35,45.28,45.29,423992.0,30.2794,30.3061,30.2594,30.266,423992.0
2015-12-08 09:30:00,45.16,45.39,45.1,45.33,150229.0,30.1792,30.3329,30.1391,30.2928,150229.0
2015-12-08 09:40:00,45.31,45.31,45.12,45.27,99586.0,30.2794,30.2794,30.1524,30.2527,99586.0
2015-12-08 09:50:00,45.26,45.31,45.21,45.31,180869.0,30.246,30.2794,30.2126,30.2794,180869.0
2015-12-08 10:00:00,45.31,45.31,45.04,45.06,77205.0,30.2794,30.2794,30.099,30.1123,77205.0
2015-12-08 10:10:00,45.05,45.13,45.0,45.02,52074.0,30.1057,30.1591,30.0722,30.0856,52074.0
2015-12-08 10:20:00,45.02,45.07,44.99,45.03,93883.0,30.0856,30.119,30.0656,30.0923,93883.0
2015-12-08 10:30:00,45.03,45.1,45.02,45.07,116875.0,30.0923,30.1391,30.0856,30.119,116875.0
2015-12-08 10:40:00,45.07,45.22,45.07,45.16,67173.0,30.119,30.2193,30.119,30.1792,67173.0
2015-12-08 10:50:00,45.15,45.21,45.1,45.21,46682.0,30.1725,30.2126,30.1391,30.2126,46682.0
2015-12-08 11:00:00,45.21,45.31,45.2,45.21,67200.0,30.2126,30.2794,30.2059,30.2126,67200.0
2015-12-08 11:10:00,45.21,45.21,45.08,45.19,79199.0,30.2126,30.2126,30.1257,30.1992,79199.0
2015-12-08 11:20:00,45.19,45.29,45.19,45.2,110097.0,30.1992,30.266,30.1992,30.2059,110097.0
2015-12-08 11:30:00,45.19,45.26,45.17,45.2,47133.0,30.1992,30.246,30.1859,30.2059,47133.0
2015-12-08 11:40:00,45.2,45.22,45.14,45.17,60638.0,30.2059,30.2193,30.1658,30.1859,60638.0
2015-12-08 11:50:00,45.17,45.22,45.13,45.21,42233.0,30.1859,30.2193,30.1591,30.2126,42233.0
2015-12-08 12:00:00,45.21,45.21,45.07,45.16,49298.0,30.2126,30.2126,30.119,30.1792,49298.0
2015-12-08 12:10:00,45.15,45.16,45.06,45.08,48765.0,30.1725,30.1792,30.1123,30.1257,48765.0
2015-12-08 12:20:00,45.08,45.1,45.02,45.02,51409.0,30.1257,30.1391,30.0856,30.0856,51409.0
2015-12-08 12:30:00,45.01,45.09,45.0,45.04,40394.0,30.0789,30.1324,30.0722,30.099,40394.0
2015-12-08 12:40:00,45.03,45.13,45.03,45.08,58794.0,30.0923,30.1591,30.0923,30.1257,58794.0
2015-12-08 12:50:00,45.06,45.07,45.01,45.03,56431.0,30.1123,30.119,30.0789,30.0923,56431.0
2015-12-08 13:00:00,45.03,45.07,45.02,45.07,26331.0,30.0923,30.119,30.0856,30.119,26331.0
2015-12-08 13:10:00,45.06,45.1,45.05,45.09,34829.0,30.1123,30.1391,30.1057,30.1324,34829.0
2015-12-08 13:20:00,45.09,45.11,45.06,45.07,33636.0,30.1324,30.1458,30.1123,30.119,33636.0
2015-12-08 13:30:00,45.08,45.17,45.08,45.17,36357.0,30.1257,30.1859,30.1257,30.1859,36357.0
2015-12-08 13:40:00,45.16,45.22,45.15,45.2,61366.0,30.1792,30.2193,30.1725,30.2059,61366.0
2015-12-08 13:50:00,45.2,45.26,45.18,45.22,70321.0,30.2059,30.246,30.1925,30.2193,70321.0
2015-12-08 14:00:00,45.23,45.31,45.23,45.3,57873.0,30.226,30.2794,30.226,30.2727,57873.0
2015-12-08 14:10:00,45.3,45.32,45.23,45.23,72153.0,30.2727,30.2861,30.226,30.226,72153.0
2015-12-08 14:20:00,45.23,45.24,45.19,45.22,52806.0,30.226,30.2326,30.1992,30.2193,52806.0
2015-12-08 14:30:00,45.22,45.28,45.2,45.28,41524.0,30.2193,30.2594,30.2059,30.2594,41524.0
2015-12-08 14:40:00,45.27,45.29,45.24,45.24,37867.0,30.2527,30.266,30.2326,30.2326,37867.0
2015-12-08 14:50:00,45.25,45.31,45.22,45.25,78974.0,30.2393,30.2794,30.2193,30.2393,78974.0
2015-12-08 15:00:00,45.25,45.27,45.19,45.27,40252.0,30.2393,30.2527,30.1992,30.2527,40252.0
2015-12-08 15:10:00,45.27,45.28,45.2,45.2,51679.0,30.2527,30.2594,30.2059,30.2059,51679.0
2015-12-08 15:20:00,45.2,45.24,45.18,45.24,51070.0,30.2059,30.2326,30.1925,30.2326,51070.0
2015-12-08 15:30:00,45.23,45.33,45.2,45.28,79243.0,30.226,30.2928,30.2059,30.2594,79243.0
2015-12-08 15:40:00,45.27,45.33,45.21,45.32,156509.0,30.2527,30.2928,30.2126,30.2861,156509.0
2015-12-08 15:50:00,45.32,45.35,45.28,45.3,238455.0,30.2861,30.3061,30.2594,30.2727,238455.0
2015-12-09 09:30:00,45.05,45.26,44.81,45.24,121367.0,30.1057,30.246,29.9453,30.2326,121367.0
2015-12-09 09:40:00,45.22,45.34,45.2,45.28,118060.0,30.2193,30.2995,30.2059,30.2594,118060.0
2015-12-09 09:50:00,45.28,45.54,45.27,45.49,284460.0,30.2594,30.4331,30.2527,30.3997,284460.0
2015-12-09 10:00:00,45.48,45.54,45.42,45.53,79609.0,30.393,30.4331,30.3529,30.4264,79609.0
2015-12-09 10:10:00,45.54,45.6,45.51,45.56,104053.0,30.4331,30.4732,30.4131,30.4465,104053.0
2015-12-09 10:20:00,45.55,45.62,45.54,45.61,49445.0,30.4398,30.4866,30.4331,30.4799,49445.0
2015-12-09 10:30:00,45.61,45.72,45.6,45.72,75583.0,30.4799,30.5534,30.4732,30.5534,75583.0
2015-12-09 10:40:00,45.72,45.75,45.64,45.65,67196.0,30.5534,30.5735,30.4999,30.5066,67196.0
2015-12-09 10:50:00,45.65,45.65,45.59,45.63,65687.0,30.5066,30.5066,30.4665,30.4933,65687.0
2015-12-09 11:00:00,45.63,45.63,45.55,45.57,71255.0,30.4933,30.4933,30.4398,30.4532,71255.0
2015-12-09 11:10:00,45.57,45.64,45.56,45.59,71147.0,30.4532,30.4999,30.4465,30.4665,71147.0
2015-12-09 11:20:00,45.59,45.61,45.55,45.56,60394.0,30.4665,30.4799,30.4398,30.4465,60394.0
2015-12-09 11:30:00,45.57,45.61,45.55,45.59,60738.0,30.4532,30.4799,30.4398,30.4665,60738.0
2015-12-09 11:40:00,45.59,45.6,45.45,45.47,166038.0,30.4665,30.4732,30.373,30.3863,166038.0
2015-12-09 11:50:00,45.46,45.5,45.39,45.42,63095.0,30.3797,30.4064,30.3329,30.3529,63095.0
2015-12-09 12:00:00,45.43,45.47,45.41,45.46,48351.0,30.3596,30.3863,30.3462,30.3797,48351.0
2015-12-09 12:10:00,45.46,45.54,45.43,45.45,128016.0,30.3797,30.4331,30.3596,30.373,128016.0
2015-12-09 12:20:00,45.45,45.45,45.33,45.35,81239.0,30.373,30.373,30.2928,30.3061,81239.0
2015-12-09 12:30:00,45.35,45.36,45.22,45.23,93683.0,30.3061,30.3128,30.2193,30.226,93683.0
2015-12-09 12:40:00,45.23,45.23,45.13,45.21,94035.0,30.226,30.226,30.1591,30.2126,94035.0
2015-12-09 12:50:00,45.2,45.2,45.11,45.14,73962.0,30.2059,30.2059,30.1458,30.1658,73962.0
2015-12-09 13:00:00,45.14,45.18,45.01,45.11,69789.0,30.1658,30.1925,30.0789,30.1458,69789.0
2015-12-09 13:10:00,45.11,45.27,45.1,45.21,55929.0,30.1458,30.2527,30.1391,30.2126,55929.0
2015-12-09 13:20:00,45.2,45.26,45.16,45.18,54705.0,30.2059,30.246,30.1792,30.1925,54705.0
2015-12-09 13:30:00,45.19,45.2,45.11,45.18,44301.0,30.1992,30.2059,30.1458,30.1925,44301.0
2015-12-09 13:40:00,45.18,45.21,45.14,45.2,71905.0,30.1925,30.2126,30.1658,30.2059,71905.0
2015-12-09 13:50:00,45.2,45.22,45.12,45.13,72741.0,30.2059,30.2193,30.1524,30.1591,72741.0
2015-12-09 14:00:00,45.12,45.22,45.07,45.21,98613.0,30.1524,30.2193,30.119,30.2126,98613.0
2015-12-09 14:10:00,45.21,45.28,45.21,45.24,69682.0,30.2126,30.2594,30.2126,30.2326,69682.0
2015-12-09 14:20:00,45.24,45.24,45.19,45.2,111720.0,30.2326,30.2326,30.1992,30.2059,111720.0
2015-12-09 14:30:00,45.2,45.32,45.2,45.31,72696.0,30.2059,30.2861,30.2059,30.2794,72696.0
2015-12-09 14:40:00,45.31,45.32,45.27,45.28,92028.0,30.2794,30.2861,30.2527,30.2594,92028.0
2015-12-09 14:50:00,45.28,45.29,45.18,45.2,58800.0,30.2594,30.266,30.1925,30.2059,58800.0
2015-12-09 15:00:00,45.19,45.24,45.18,45.21,65961.0,30.1992,30.2326,30.1925,30.2126,65961.0
2015-12-09 15:10:00,45.2,45.24,45.16,45.17,80703.0,30.2059,30.2326,30.1792,30.1859,80703.0
2015-12-09 15:20:00,45.17,45.27,45.16,45.21,120154.0,30.1859,30.2527,30.1792,30.2126,120154.0
2015-12-09 15:30:00,45.21,45.3,45.2,45.24,160080.0,30.2126,30.2727,30.2059,30.2326,160080.0
2015-12-09 15:40:00,45.24,45.26,45.16,45.16,243599.0,30.2326,30.246,30.1792,30.1792,243599.0
2015-12-09 15:50:00,45.16,45.19,45.11,45.14,252047.0,30.1792,30.1992,30.1458,30.1658,252047.0
2015-12-10 09:30:00,45.27,45.29,44.9,44.97,126984.0,30.2527,30.266,30.0054,30.0522,126984.0
2015-12-10 09:40:00,44.98,45.02,44.92,44.97,62208.0,30.0589,30.0856,30.0188,30.0522,62208.0
2015-12-10 09:50:00,44.97,45.0,44.84,44.86,75676.0,30.0522,30.0722,29.9653,29.9787,75676.0
2015-12-10 10:00:00,44.87,44.91,44.78,44.8,60442.0,29.9854,30.0121,29.9252,29.9386,60442.0
2015-12-10 10:10:00,44.8,44.89,44.78,44.88,62319.0,29.9386,29.9987,29.9252,29.9921,62319.0
2015-12-10 10:20:00,44.88,44.96,44.88,44.95,48956.0,29.9921,30.0455,29.9921,30.0388,48956.0
2015-12-10 10:30:00,44.95,45.07,44.95,45.07,107934.0,30.0388,30.119,30.0388,30.119,107934.0
2015-12-10 10:40:00,45.07,45.09,44.91,44.93,168071.0,30.119,30.1324,30.0121,30.0255,168071.0
2015-12-10 10:50:00,44.92,44.93,44.81,44.85,58936.0,30.0188,30.0255,29.9453,29.972,58936.0
2015-12-10 11:00:00,44.85,44.89,44.78,44.79,40663.0,29.972,29.9987,29.9252,29.9319,40663.0
2015-12-10 11:10:00,44.79,44.79,44.66,44.67,119137.0,29.9319,29.9319,29.845,29.8517,119137.0
2015-12-10 11:20:00,44.68,44.69,44.62,44.66,101469.0,29.8584,29.8651,29.8183,29.845,101469.0
2015-12-10 11:30:00,44.65,44.68,44.61,44.67,63779.0,29.8384,29.8584,29.8116,29.8517,63779.0
2015-12-10 11:40:00,44.67,44.67,44.61,44.63,65674.0,29.8517,29.8517,29.8116,29.825,65674.0
2015-12-10 11:50:00,44.65,44.67,44.61,44.61,66449.0,29.8384,29.8517,29.8116,29.8116,66449.0
2015-12-10 12:00:00,44.62,44.63,44.6,44.61,49016.0,29.8183,29.825,29.8049,29.8116,49016.0
2015-12-10 12:10:00,44.61,44.61,44.52,44.54,60226.0,29.8116,29.8116,29.7515,29.7648,60226.0
2015-12-10 12:20:00,44.53,44.58,44.51,44.52,65377.0,29.7582,29.7916,29.7448,29.7515,65377.0
2015-12-10 12:30:00,44.52,44.54,44.48,44.51,53591.0,29.7515,29.7648,29.7247,29.7448,53591.0
2015-12-10 12:40:00,44.52,44.57,44.52,44.55,129195.0,29.7515,29.7849,29.7515,29.7715,129195.0
2015-12-10 12:50:00,44.55,44.62,44.53,44.62,42299.0,29.7715,29.8183,29.7582,29.8183,42299.0
2015-12-10 13:00:00,44.62,44.64,44.55,44.59,42862.0,29.8183,29.8317,29.7715,29.7983,42862.0
2015-12-10 13:10:00,44.59,44.59,44.52,44.56,27767.0,29.7983,29.7983,29.7515,29.7782,27767.0
2015-12-10 13:20:00,44.55,44.6,44.53,44.54,41230.0,29.7715,29.8049,29.7582,29.7648,41230.0
2015-12-10 13:30:00,44.53,44.65,44.52,44.64,45877.0,29.7582,29.8384,29.7515,29.8317,45877.0
2015-12-10 13:40:00,44.64,44.65,44.62,44.65,40165.0,29.8317,29.8384,29.8183,29.8384,40165.0
2015-12-10 13:50:00,44.65,44.65,44.61,44.61,36303.0,29.8384,29.8384,29.8116,29.8116,36303.0
2015-12-10 14:00:00,44.61,44.66,44.6,44.66,46407.0,29.8116,29.845,29.8049,29.845,46407.0
2015-12-10 14:10:00,44.65,44.66,44.59,44.63,57156.0,29.8384,29.845,29.7983,29.825,57156.0
2015-12-10 14:20:00,44.63,44.66,44.62,44.65,158412.0,29.825,29.845,29.8183,29.8384,158412.0
2015-12-10 14:30:00,44.65,44.67,44.64,44.67,60809.0,29.8384,29.8517,29.8317,29.8517,60809.0
2015-12-10 14:40:00,44.68,44.73,44.68,44.69,41476.0,29.8584,29.8918,29.8584,29.8651,41476.0
2015-12-10 14:50:00,44.69,44.69,44.64,44.67,30316.0,29.8651,29.8651,29.8317,29.8517,30316.0
2015-12-10 15:00:00,44.68,44.69,44.55,44.56,49845.0,29.8584,29.8651,29.7715,29.7782,49845.0
2015-12-10 15:10:00,44.56,44.56,44.44,44.45,113693.0,29.7782,29.7782,29.698,29.7047,113693.0
2015-12-10 15:20:00,44.45,44.49,44.42,44.48,118468.0,29.7047,29.7314,29.6847,29.7247,118468.0
2015-12-10 15:30:00,44.48,44.49,44.42,44.48,74360.0,29.7247,29.7314,29.6847,29.7247,74360.0
2015-12-10 15:40:00,44.48,44.53,44.48,44.48,157115.0,29.7247,29.7582,29.7247,29.7247,157115.0
2015-12-10 15:50:00,44.48,44.5,44.44,44.48,221625.0,29.7247,29.7381,29.698,29.7247,221625.0
2015-12-11 09:30:00,44.24,44.26,43.93,44.0,257694.0,29.5644,29.5777,29.3572,29.404,257694.0
2015-12-11 09:40:00,44.0,44.23,43.99,44.18,142124.0,29.404,29.5577,29.3973,29.5243,142124.0
2015-12-11 09:50:00,44.18,44.41,44.17,44.36,85051.0,29.5243,29.678,29.5176,29.6446,85051.0
2015-12-11 10:00:00,44.36,44.64,44.35,44.5,133046.0,29.6446,29.8317,29.6379,29.7381,133046.0
2015-12-11 10:10:00,44.5,44.57,44.48,44.49,82177.0,29.7381,29.7849,29.7247,29.7314,82177.0
2015-12-11 10:20:00,44.49,44.59,44.4,44.55,65603.0,29.7314,29.7983,29.6713,29.7715,65603.0
2015-12-11 10:30:00,44.56,44.61,44.46,44.5,50893.0,29.7782,29.8116,29.7114,29.7381,50893.0
2015-12-11 10:40:00,44.49,44.56,44.43,44.5,49753.0,29.7314,29.7782,29.6913,29.7381,49753.0
2015-12-11 10:50:00,44.5,44.5,44.32,44.33,28292.0,29.7381,29.7381,29.6178,29.6245,28292.0
2015-12-11 11:00:00,44.34,44.47,44.32,44.38,46703.0,29.6312,29.7181,29.6178,29.6579,46703.0
2015-12-11 11:10:00,44.38,44.4,44.31,44.39,45688.0,29.6579,29.6713,29.6111,29.6646,45688.0
2015-12-11 11:20:00,44.39,44.43,44.36,44.38,44341.0,29.6646,29.6913,29.6446,29.6579,44341.0
2015-12-11 11:30:00,44.38,44.41,44.29,44.4,68810.0,29.6579,29.678,29.5978,29.6713,68810.0
2015-12-11 11:40:00,44.4,44.44,44.37,44.4,101410.0,29.6713,29.698,29.6512,29.6713,101410.0
2015-12-11 11:50:00,44.4,44.46,44.39,44.4,190792.0,29.6713,29.7114,29.6646,29.6713,190792.0
2015-12-11 12:00:00,44.4,44.41,44.26,44.26,79200.0,29.6713,29.678,29.5777,29.5777,79200.0
2015-12-11 12:10:00,44.27,44.37,44.25,44.25,55165.0,29.5844,29.6512,29.571,29.571,55165.0
2015-12-11 12:20:00,44.25,44.32,44.21,44.26,47007.0,29.571,29.6178,29.5443,29.5777,47007.0
2015-12-11 12:30:00,44.27,44.35,44.24,44.32,44042.0,29.5844,29.6379,29.5644,29.6178,44042.0
2015-12-11 12:40:00,44.31,44.39,44.28,44.32,39932.0,29.6111,29.6646,29.5911,29.6178,39932.0
2015-12-11 12:50:00,44.3,44.43,44.27,44.43,40535.0,29.6045,29.6913,29.5844,29.6913,40535.0
2015-12-11 13:00:00,44.43,44.47,44.38,44.41,65715.0,29.6913,29.7181,29.6579,29.678,65715.0
2015-12-11 13:10:00,44.41,44.46,44.37,44.43,56356.0,29.678,29.7114,29.6512,29.6913,56356.0
2015-12-11 13:20:00,44.44,44.44,44.32,44.33,30873.0,29.698,29.698,29.6178,29.6245,30873.0
2015-12-11 13:30:00,44.33,44.41,44.33,44.4,53796.0,29.6245,29.678,29.6245,29.6713,53796.0
2015-12-11 13:40:00,44.39,44.43,44.38,44.41,54483.0,29.6646,29.6913,29.6579,29.678,54483.0
2015-12-11 13:50:00,44.41,44.46,44.39,44.41,40660.0,29.678,29.7114,29.6646,29.678,40660.0
2015-12-11 14:00:00,44.4,44.47,44.38,44.45,41225.0,29.6713,29.7181,29.6579,29.7047,41225.0
2015-12-11 14:10:00,44.46,44.53,44.45,44.51,85347.0,29.7114,29.7582,29.7047,29.7448,85347.0
2015-12-11 14:20:00,44.5,44.5,44.39,44.5,71803.0,29.7381,29.7381,29.6646,29.7381,71803.0
2015-12-11 14:30:00,44.49,44.51,44.47,44.51,43348.0,29.7314,29.7448,29.7181,29.7448,43348.0
2015-12-11 14:40:00,44.5,44.55,44.47,44.54,52244.0,29.7381,29.7715,29.7181,29.7648,52244.0
2015-12-11 14:50:00,44.54,44.57,44.49,44.5,59628.0,29.7648,29.7849,29.7314,29.7381,59628.0
2015-12-11 15:00:00,44.51,44.52,44.4,44.4,89671.0,29.7448,29.7515,29.6713,29.6713,89671.0
2015-12-11 15:10:00,44.4,44.47,44.37,44.39,100784.0,29.6713,29.7181,29.6512,29.6646,100784.0
2015-12-11 15:20:00,44.4,44.42,44.36,44.42,76221.0,29.6713,29.6847,29.6446,29.6847,76221.0
2015-12-11 15:30:00,44.42,44.47,44.39,44.4,154277.0,29.6847,29.7181,29.6646,29.6713,154277.0
2015-12-11 15:40:00,44.4,44.46,44.38,44.43,109913.0,29.6713,29.7114,29.6579,29.6913,109913.0
2015-12-11 15:50:00,44.43,44.46,44.37,44.42,182601.0,29.6913,29.7114,29.6512,29.6847,182601.0
2015-12-14 09:30:00,44.46,44.67,44.39,44.62,195587.0,29.7114,29.8517,29.6646,29.8183,195587.0
2015-12-14 09:40:00,44.62,44.66,44.52,44.61,128458.0,29.8183,29.845,29.7515,29.8116,128458.0
2015-12-14 09:50:00,44.6,44.6,44.42,44.48,265449.0,29.8049,29.8049,29.6847,29.7247,265449.0
2015-12-14 10:00:00,44.5,44.68,44.49,44.61,93445.0,29.7381,29.8584,29.7314,29.8116,93445.0
2015-12-14 10:10:00,44.61,44.83,44.47,44.58,154810.0,29.8116,29.9586,29.7181,29.7916,154810.0
2015-12-14 10:20:00,44.56,44.6,44.46,44.49,63987.0,29.7782,29.8049,29.7114,29.7314,63987.0
2015-12-14 10:30:00,44.51,44.65,44.45,44.65,197503.0,29.7448,29.8384,29.7047,29.8384,197503.0
2015-12-14 10:40:00,44.65,44.66,44.49,44.49,75599.0,29.8384,29.845,29.7314,29.7314,75599.0
2015-12-14 10:50:00,44.48,44.52,44.47,44.51,139053.0,29.7247,29.7515,29.7181,29.7448,139053.0
2015-12-14 11:00:00,44.5,44.51,44.41,44.42,79931.0,29.7381,29.7448,29.678,29.6847,79931.0
2015-12-14 11:10:00,44.41,44.49,44.4,44.48,104651.0,29.678,29.7314,29.6713,29.7247,104651.0
2015-12-14 11:20:00,44.48,44.54,44.48,44.53,79959.0,29.7247,29.7648,29.7247,29.7582,79959.0
2015-12-14 11:30:00,44.52,44.53,44.44,44.53,64949.0,29.7515,29.7582,29.698,29.7582,64949.0
2015-12-14 11:40:00,44.53,44.57,44.46,44.49,86974.0,29.7582,29.7849,29.7114,29.7314,86974.0
2015-12-14 11:50:00,44.49,44.57,44.48,44.54,98815.0,29.7314,29.7849,29.7247,29.7648,98815.0
2015-12-14 12:00:00,44.54,44.57,44.49,44.57,130171.0,29.7648,29.7849,29.7314,29.7849,130171.0
2015-12-14 12:10:00,44.58,44.7,44.54,44.69,109223.0,29.7916,29.8718,29.7648,29.8651,109223.0
2015-12-14 12:20:00,44.7,44.81,44.68,44.8,120190.0,29.8718,29.9453,29.8584,29.9386,120190.0
2015-12-14 12:30:00,44.8,44.89,44.8,44.86,94469.0,29.9386,29.9987,29.9386,29.9787,94469.0
2015-12-14 12:40:00,44.86,44.87,44.81,44.82,70273.0,29.9787,29.9854,29.9453,29.952,70273.0
2015-12-14 12:50:00,44.83,45.03,44.83,45.01,96382.0,29.9586,30.0923,29.9586,30.0789,96382.0
2015-12-14 13:00:00,45.02,45.02,44.95,45.0,86135.0,30.0856,30.0856,30.0388,30.0722,86135.0
2015-12-14 13:10:00,45.0,45.04,44.97,45.04,120358.0,30.0722,30.099,30.0522,30.099,120358.0
2015-12-14 13:20:00,45.03,45.03,44.95,45.02,116400.0,30.0923,30.0923,30.0388,30.0856,116400.0
2015-12-14 13:30:00,45.01,45.02,44.94,44.94,72778.0,30.0789,30.0856,30.0322,30.0322,72778.0
2015-12-14 13:40:00,44.95,44.99,44.92,44.98,73513.0,30.0388,30.0656,30.0188,30.0589,73513.0
2015-12-14 13:50:00,44.99,45.01,44.95,45.01,51244.0,30.0656,30.0789,30.0388,30.0789,51244.0
2015-12-14 14:00:00,45.01,45.06,44.98,45.03,99961.0,30.0789,30.1123,30.0589,30.0923,99961.0
2015-12-14 14:10:00,45.02,45.06,44.98,45.04,61381.0,30.0856,30.1123,30.0589,30.099,61381.0
2015-12-14 14:20:00,45.04,45.05,44.96,44.98,46529.0,30.099,30.1057,30.0455,30.0589,46529.0
2015-12-14 14:30:00,44.97,44.99,44.93,44.96,92321.0,30.0522,30.0656,30.0255,30.0455,92321.0
2015-12-14 14:40:00,44.95,44.97,44.9,44.91,67893.0,30.0388,30.0522,30.0054,30.0121,67893.0
2015-12-14 14:50:00,44.91,44.94,44.86,44.9,82080.0,30.0121,30.0322,29.9787,30.0054,82080.0
2015-12-14 15:00:00,44.9,44.91,44.82,44.84,84578.0,30.0054,30.0121,29.952,29.9653,84578.0
2015-12-14 15:10:00,44.83,44.89,44.82,44.88,50928.0,29.9586,29.9987,29.952,29.9921,50928.0
2015-12-14 15:20:00,44.88,44.88,44.83,44.85,69684.0,29.9921,29.9921,29.9586,29.972,69684.0
2015-12-14 15:30:00,44.85,44.95,44.84,44.91,172950.0,29.972,30.0388,29.9653,30.0121,172950.0
2015-12-14 15:40:00,44.91,44.98,44.87,44.92,274421.0,30.0121,30.0589,29.9854,30.0188,274421.0
2015-12-14 15:50:00,44.92,44.99,44.9,44.95,438669.0,30.0188,30.0656,30.0054,30.0388,438669.0
2015-12-15 09:30:00,45.11,45.36,45.01,45.34,250493.0,30.1458,30.3128,30.0789,30.2995,250493.0
2015-12-15 09:40:00,45.34,45.37,45.19,45.26,116053.0,30.2995,30.3195,30.1992,30.246,116053.0
2015-12-15 09:50:00,45.27,45.29,45.13,45.23,139652.0,30.2527,30.266,30.1591,30.226,139652.0
2015-12-15 10:00:00,45.23,45.25,45.08,45.19,110590.0,30.226,30.2393,30.1257,30.1992,110590.0
2015-12-15 10:10:00,45.19,45.31,45.19,45.3,92845.0,30.1992,30.2794,30.1992,30.2727,92845.0
2015-12-15 10:20:00,45.29,45.33,45.27,45.28,179300.0,30.266,30.2928,30.2527,30.2594,179300.0
2015-12-15 10:30:00,45.28,45.35,45.24,45.33,121511.0,30.2594,30.3061,30.2326,30.2928,121511.0
2015-12-15 10:40:00,45.32,45.4,45.31,45.38,122878.0,30.2861,30.3396,30.2794,30.3262,122878.0
2015-12-15 10:50:00,45.38,45.4,45.32,45.34,116828.0,30.3262,30.3396,30.2861,30.2995,116828.0
2015-12-15 11:00:00,45.33,45.48,45.32,45.46,152790.0,30.2928,30.393,30.2861,30.3797,152790.0
2015-12-15 11:10:00,45.46,45.57,45.46,45.56,118487.0,30.3797,30.4532,30.3797,30.4465,118487.0
2015-12-15 11:20:00,45.56,45.58,45.41,45.41,79353.0,30.4465,30.4598,30.3462,30.3462,79353.0
2015-12-15 11:30:00,45.4,45.43,45.38,45.41,105875.0,30.3396,30.3596,30.3262,30.3462,105875.0
2015-12-15 11:40:00,45.41,45.42,45.34,45.37,64770.0,30.3462,30.3529,30.2995,30.3195,64770.0
2015-12-15 11:50:00,45.37,45.42,45.36,45.4,55709.0,30.3195,30.3529,30.3128,30.3396,55709.0
2015-12-15 12:00:00,45.39,45.44,45.38,45.42,60642.0,30.3329,30.3663,30.3262,30.3529,60642.0
2015-12-15 12:10:00,45.41,45.41,45.33,45.34,61391.0,30.3462,30.3462,30.2928,30.2995,61391.0
2015-12-15 12:20:00,45.36,45.45,45.35,45.44,80882.0,30.3128,30.373,30.3061,30.3663,80882.0
2015-12-15 12:30:00,45.44,45.53,45.42,45.48,78161.0,30.3663,30.4264,30.3529,30.393,78161.0
2015-12-15 12:40:00,45.48,45.51,45.46,45.5,72324.0,30.393,30.4131,30.3797,30.4064,72324.0
2015-12-15 12:50:00,45.49,45.51,45.46,45.48,44392.0,30.3997,30.4131,30.3797,30.393,44392.0
2015-12-15 13:00:00,45.47,45.49,45.42,45.43,88366.0,30.3863,30.3997,30.3529,30.3596,88366.0
2015-12-15 13:10:00,45.43,45.45,45.41,45.41,48465.0,30.3596,30.373,30.3462,30.3462,48465.0
2015-12-15 13:20:00,45.42,45.46,45.39,45.45,72202.0,30.3529,30.3797,30.3329,30.373,72202.0
2015-12-15 13:30:00,45.45,45.46,45.43,45.44,45221.0,30.373,30.3797,30.3596,30.3663,45221.0
2015-12-15 13:40:00,45.45,45.48,45.44,45.47,61674.0,30.373,30.393,30.3663,30.3863,61674.0
2015-12-15 13:50:00,45.48,45.56,45.47,45.55,126408.0,30.393,30.4465,30.3863,30.4398,126408.0
2015-12-15 14:00:00,45.55,45.56,45.53,45.55,73537.0,30.4398,30.4465,30.4264,30.4398,73537.0
2015-12-15 14:10:00,45.55,45.55,45.5,45.55,68249.0,30.4398,30.4398,30.4064,30.4398,68249.0
2015-12-15 14:20:00,45.54,45.57,45.53,45.55,54567.0,30.4331,30.4532,30.4264,30.4398,54567.0
2015-12-15 14:30:00,45.55,45.59,45.53,45.56,63550.0,30.4398,30.4665,30.4264,30.4465,63550.0
2015-12-15 14:40:00,45.57,45.58,45.52,45.53,110608.0,30.4532,30.4598,30.4197,30.4264,110608.0
2015-12-15 14:50:00,45.53,45.54,45.49,45.5,50324.0,30.4264,30.4331,30.3997,30.4064,50324.0
2015-12-15 15:00:00,45.51,45.51,45.41,45.41,71334.0,30.4131,30.4131,30.3462,30.3462,71334.0
2015-12-15 15:10:00,45.43,45.45,45.38,45.39,85722.0,30.3596,30.373,30.3262,30.3329,85722.0
2015-12-15 15:20:00,45.39,45.4,45.34,45.38,79299.0,30.3329,30.3396,30.2995,30.3262,79299.0
2015-12-15 15:30:00,45.38,45.46,45.36,45.45,136027.0,30.3262,30.3797,30.3128,30.373,136027.0
2015-12-15 15:40:00,45.45,45.49,45.39,45.48,179737.0,30.373,30.3997,30.3329,30.393,179737.0
2015-12-15 15:50:00,45.48,45.48,45.41,45.45,272996.0,30.393,30.393,30.3462,30.373,272996.0
2015-12-16 09:30:00,45.5,45.73,45.5,45.68,111017.0,30.4064,30.5601,30.4064,30.5267,111017.0
2015-12-16 09:40:00,45.69,45.78,45.58,45.71,237992.0,30.5334,30.5935,30.4598,30.5467,237992.0
2015-12-16 09:50:00,45.7,45.74,45.63,45.71,146482.0,30.54,30.5668,30.4933,30.5467,146482.0
2015-12-16 10:00:00,45.72,45.82,45.67,45.79,135799.0,30.5534,30.6202,30.52,30.6002,135799.0
2015-12-16 10:10:00,45.79,45.85,45.77,45.83,114481.0,30.6002,30.6403,30.5868,30.6269,114481.0
2015-12-16 10:20:00,45.84,45.89,45.83,45.87,104607.0,30.6336,30.667,30.6269,30.6536,104607.0
2015-12-16 10:30:00,45.87,45.92,45.84,45.87,151533.0,30.6536,30.6871,30.6336,30.6536,151533.0
2015-12-16 10:40:00,45.87,45.93,45.83,45.92,92781.0,30.6536,30.6937,30.6269,30.6871,92781.0
2015-12-16 10:50:00,45.91,45.95,45.87,45.93,65684.0,30.6804,30.7071,30.6536,30.6937,65684.0
2015-12-16 11:00:00,45.94,45.94,45.84,45.91,127506.0,30.7004,30.7004,30.6336,30.6804,127506.0
2015-12-16 11:10:00,45.91,45.97,45.9,45.97,57983.0,30.6804,30.7205,30.6737,30.7205,57983.0
2015-12-16 11:20:00,45.97,45.98,45.92,45.98,120734.0,30.7205,30.7272,30.6871,30.7272,120734.0
2015-12-16 11:30:00,45.97,46.08,45.96,46.04,213459.0,30.7205,30.794,30.7138,30.7673,213459.0
2015-12-16 11:40:00,46.04,46.06,45.93,45.98,102731.0,30.7673,30.7806,30.6937,30.7272,102731.0
2015-12-16 11:50:00,45.98,46.04,45.96,46.04,128316.0,30.7272,30.7673,30.7138,30.7673,128316.0
2015-12-16 12:00:00,46.05,46.09,46.03,46.08,85848.0,30.7739,30.8007,30.7606,30.794,85848.0
2015-12-16 12:10:00,46.07,46.08,45.98,46.03,78195.0,30.7873,30.794,30.7272,30.7606,78195.0
2015-12-16 12:20:00,46.03,46.04,46.0,46.02,91115.0,30.7606,30.7673,30.7405,30.7539,91115.0
2015-12-16 12:30:00,46.02,46.02,45.97,45.99,71795.0,30.7539,30.7539,30.7205,30.7338,71795.0
2015-12-16 12:40:00,45.99,46.03,45.96,46.0,58708.0,30.7338,30.7606,30.7138,30.7405,58708.0
2015-12-16 12:50:00,46.0,46.0,45.93,45.96,68985.0,30.7405,30.7405,30.6937,30.7138,68985.0
2015-12-16 13:00:00,45.96,45.98,45.93,45.96,63997.0,30.7138,30.7272,30.6937,30.7138,63997.0
2015-12-16 13:10:00,45.96,45.97,45.92,45.93,52165.0,30.7138,30.7205,30.6871,30.6937,52165.0
2015-12-16 13:20:00,45.93,45.94,45.83,45.85,107526.0,30.6937,30.7004,30.6269,30.6403,107526.0
2015-12-16 13:30:00,45.85,45.86,45.76,45.77,183091.0,30.6403,30.647,30.5801,30.5868,183091.0
2015-12-16 13:40:00,45.77,45.79,45.71,45.74,181559.0,30.5868,30.6002,30.5467,30.5668,181559.0
2015-12-16 13:50:00,45.75,46.0,45.73,45.98,178734.0,30.5735,30.7405,30.5601,30.7272,178734.0
2015-12-16 14:00:00,45.96,45.98,45.59,45.87,277688.0,30.7138,30.7272,30.4665,30.6536,277688.0
2015-12-16 14:10:00,45.87,46.08,45.8,45.97,229070.0,30.6536,30.794,30.6069,30.7205,229070.0
2015-12-16 14:20:00,45.97,46.09,45.96,46.07,198833.0,30.7205,30.8007,30.7138,30.7873,198833.0
2015-12-16 14:30:00,46.06,46.2,46.04,46.08,272515.0,30.7806,30.8742,30.7673,30.794,272515.0
2015-12-16 14:40:00,46.09,46.19,46.07,46.08,239801.0,30.8007,30.8675,30.7873,30.794,239801.0
2015-12-16 14:50:00,46.09,46.22,46.08,46.18,264806.0,30.8007,30.8875,30.794,30.8608,264806.0
2015-12-16 15:00:00,46.17,46.19,46.1,46.13,228958.0,30.8541,30.8675,30.8073,30.8274,228958.0
2015-12-16 15:10:00,46.13,46.19,46.12,46.17,225392.0,30.8274,30.8675,30.8207,30.8541,225392.0
2015-12-16 15:20:00,46.16,46.23,46.14,46.23,214678.0,30.8474,30.8942,30.8341,30.8942,214678.0
2015-12-16 15:30:00,46.23,46.32,46.18,46.31,275517.0,30.8942,30.9544,30.8608,30.9477,275517.0
2015-12-16 15:40:00,46.31,46.33,46.26,46.32,280360.0,30.9477,30.9611,30.9143,30.9544,280360.0
2015-12-16 15:50:00,46.33,46.38,46.32,46.34,494148.0,30.9611,30.9945,30.9544,30.9677,494148.0
2015-12-17 09:30:00,46.33,46.46,46.28,46.36,175042.0,30.9611,31.0479,30.9276,30.9811,175042.0
2015-12-17 09:40:00,46.36,46.43,46.25,46.27,86035.0,30.9811,31.0279,30.9076,30.921,86035.0
2015-12-17 09:50:00,46.28,46.32,46.21,46.26,93238.0,30.9276,30.9544,30.8809,30.9143,93238.0
2015-12-17 10:00:00,46.26,46.32,46.2,46.23,93400.0,30.9143,30.9544,30.8742,30.8942,93400.0
2015-12-17 10:10:00,46.23,46.24,46.06,46.07,200980.0,30.8942,30.9009,30.7806,30.7873,200980.0
2015-12-17 10:20:00,46.07,46.11,46.04,46.1,74280.0,30.7873,30.814,30.7673,30.8073,74280.0
2015-12-17 10:30:00,46.11,46.21,46.11,46.13,53795.0,30.814,30.8809,30.814,30.8274,53795.0
2015-12-17 10:40:00,46.13,46.26,46.1,46.19,90506.0,30.8274,30.9143,30.8073,30.8675,90506.0
2015-12-17 10:50:00,46.19,46.3,46.18,46.29,134310.0,30.8675,30.941,30.8608,30.9343,134310.0
2015-12-17 11:00:00,46.29,46.32,46.19,46.22,103974.0,30.9343,30.9544,30.8675,30.8875,103974.0
2015-12-17 11:10:00,46.23,46.27,46.19,46.23,80646.0,30.8942,30.921,30.8675,30.8942,80646.0
2015-12-17 11:20:00,46.23,46.32,46.17,46.3,72696.0,30.8942,30.9544,30.8541,30.941,72696.0
2015-12-17 11:30:00,46.3,46.39,46.27,46.38,83590.0,30.941,31.0011,30.921,30.9945,83590.0
2015-12-17 11:40:00,46.38,46.47,46.32,46.46,168499.0,30.9945,31.0546,30.9544,31.0479,168499.0
2015-12-17 11:50:00,46.47,46.51,46.42,46.51,123862.0,31.0546,31.0813,31.0212,31.0813,123862.0
2015-12-17 12:00:00,46.5,46.56,46.49,46.54,92592.0,31.0747,31.1148,31.068,31.1014,92592.0
2015-12-17 12:10:00,46.55,46.6,46.52,46.59,45239.0,31.1081,31.1415,31.088,31.1348,45239.0
2015-12-17 12:20:00,46.58,46.67,46.57,46.65,94051.0,31.1281,31.1883,31.1214,31.1749,94051.0
2015-12-17 12:30:00,46.65,46.68,46.62,46.66,67266.0,31.1749,31.1949,31.1548,31.1816,67266.0
2015-12-17 12:40:00,46.65,46.65,46.54,46.55,36932.0,31.1749,31.1749,31.1014,31.1081,36932.0
2015-12-17 12:50:00,46.54,46.55,46.45,46.48,56876.0,31.1014,31.1081,31.0412,31.0613,56876.0
2015-12-17 13:00:00,46.48,46.54,46.44,46.52,70803.0,31.0613,31.1014,31.0346,31.088,70803.0
2015-12-17 13:10:00,46.52,46.57,46.51,46.52,33668.0,31.088,31.1214,31.0813,31.088,33668.0
2015-12-17 13:20:00,46.53,46.55,46.48,46.5,50888.0,31.0947,31.1081,31.0613,31.0747,50888.0
2015-12-17 13:30:00,46.51,46.64,46.48,46.62,59603.0,31.0813,31.1682,31.0613,31.1548,59603.0
2015-12-17 13:40:00,46.62,46.66,46.61,46.65,36782.0,31.1548,31.1816,31.1482,31.1749,36782.0
2015-12-17 13:50:00,46.65,46.74,46.64,46.71,66686.0,31.1749,31.235,31.1682,31.215,66686.0
2015-12-17 14:00:00,46.71,46.75,46.69,46.73,62275.0,31.215,31.2417,31.2016,31.2284,62275.0
2015-12-17 14:10:00,46.73,46.75,46.71,46.73,75878.0,31.2284,31.2417,31.215,31.2284,75878.0
2015-12-17 14:20:00,46.73,46.74,46.7,46.71,49868.0,31.2284,31.235,31.2083,31.215,49868.0
2015-12-17 14:30:00,46.7,46.74,46.7,46.73,67997.0,31.2083,31.235,31.2083,31.2284,67997.0
2015-12-17 14:40:00,46.73,46.75,46.7,46.7,51940.0,31.2284,31.2417,31.2083,31.2083,51940.0
2015-12-17 14:50:00,46.71,46.76,46.69,46.73,68925.0,31.215,31.2484,31.2016,31.2284,68925.0
2015-12-17 15:00:00,46.72,46.8,46.7,46.77,117240.0,31.2217,31.2751,31.2083,31.2551,117240.0
2015-12-17 15:10:00,46.77,46.78,46.73,46.74,92965.0,31.2551,31.2618,31.2284,31.235,92965.0
2015-12-17 15:20:00,46.74,46.79,46.73,46.75,114601.0,31.235,31.2685,31.2284,31.2417,114601.0
2015-12-17 15:30:00,46.75,46.77,46.71,46.75,136656.0,31.2417,31.2551,31.215,31.2417,136656.0
2015-12-17 15:40:00,46.75,46.77,46.65,46.67,243486.0,31.2417,31.2551,31.1749,31.1883,243486.0
2015-12-17 15:50:00,46.68,46.7,46.5,46.51,316778.0,31.1949,31.2083,31.0747,31.0813,316778.0
2015-12-18 09:30:00,46.43,46.51,46.21,46.3,708476.0,31.0279,31.0813,30.8809,30.941,708476.0
2015-12-18 09:40:00,46.3,46.36,46.21,46.23,138108.0,30.941,30.9811,30.8809,30.8942,138108.0
2015-12-18 09:50:00,46.23,46.25,46.01,46.01,148047.0,30.8942,30.9076,30.7472,30.7472,148047.0
2015-12-18 10:00:00,46.02,46.09,46.0,46.05,109881.0,30.7539,30.8007,30.7405,30.7739,109881.0
2015-12-18 10:10:00,46.04,46.11,46.0,46.04,143072.0,30.7673,30.814,30.7405,30.7673,143072.0
2015-12-18 10:20:00,46.05,46.07,45.9,45.91,209159.0,30.7739,30.7873,30.6737,30.6804,209159.0
2015-12-18 10:30:00,45.91,45.99,45.81,45.84,153886.0,30.6804,30.7338,30.6135,30.6336,153886.0
2015-12-18 10:40:00,45.84,45.84,45.77,45.79,132353.0,30.6336,30.6336,30.5868,30.6002,132353.0
2015-12-18 10:50:00,45.79,45.88,45.78,45.87,112012.0,30.6002,30.6603,30.5935,30.6536,112012.0
2015-12-18 11:00:00,45.88,45.95,45.87,45.93,119943.0,30.6603,30.7071,30.6536,30.6937,119943.0
2015-12-18 11:10:00,45.93,45.95,45.83,45.85,77882.0,30.6937,30.7071,30.6269,30.6403,77882.0
2015-12-18 11:20:00,45.84,45.9,45.81,45.82,84923.0,30.6336,30.6737,30.6135,30.6202,84923.0
2015-12-18 11:30:00,45.82,45.88,45.8,45.88,60659.0,30.6202,30.6603,30.6069,30.6603,60659.0
2015-12-18 11:40:00,45.88,45.91,45.83,45.88,57154.0,30.6603,30.6804,30.6269,30.6603,57154.0
2015-12-18 11:50:00,45.88,45.98,45.88,45.96,74929.0,30.6603,30.7272,30.6603,30.7138,74929.0
2015-12-18 12:00:00,45.96,45.97,45.91,45.94,51800.0,30.7138,30.7205,30.6804,30.7004,51800.0
2015-12-18 12:10:00,45.95,45.99,45.86,45.87,79113.0,30.7071,30.7338,30.647,30.6536,79113.0
2015-12-18 12:20:00,45.87,45.95,45.87,45.95,53069.0,30.6536,30.7071,30.6536,30.7071,53069.0
2015-12-18 12:30:00,45.95,46.02,45.94,45.98,61555.0,30.7071,30.7539,30.7004,30.7272,61555.0
2015-12-18 12:40:00,45.98,46.1,45.98,46.1,56614.0,30.7272,30.8073,30.7272,30.8073,56614.0
2015-12-18 12:50:00,46.1,46.11,46.04,46.09,69920.0,30.8073,30.814,30.7673,30.8007,69920.0
2015-12-18 13:00:00,46.09,46.22,46.09,46.19,92490.0,30.8007,30.8875,30.8007,30.8675,92490.0
2015-12-18 13:10:00,46.19,46.22,46.12,46.2,70955.0,30.8675,30.8875,30.8207,30.8742,70955.0
2015-12-18 13:20:00,46.21,46.26,46.18,46.25,94278.0,30.8809,30.9143,30.8608,30.9076,94278.0
2015-12-18 13:30:00,46.25,46.3,46.23,46.25,147972.0,30.9076,30.941,30.8942,30.9076,147972.0
2015-12-18 13:40:00,46.25,46.32,46.22,46.24,52002.0,30.9076,30.9544,30.8875,30.9009,52002.0
2015-12-18 13:50:00,46.25,46.3,46.23,46.26,48386.0,30.9076,30.941,30.8942,30.9143,48386.0
2015-12-18 14:00:00,46.26,46.34,46.26,46.32,67326.0,30.9143,30.9677,30.9143,30.9544,67326.0
2015-12-18 14:10:00,46.32,46.35,46.24,46.29,100880.0,30.9544,30.9744,30.9009,30.9343,100880.0
2015-12-18 14:20:00,46.29,46.42,46.28,46.41,89184.0,30.9343,31.0212,30.9276,31.0145,89184.0
2015-12-18 14:30:00,46.41,46.44,46.38,46.41,56819.0,31.0145,31.0346,30.9945,31.0145,56819.0
2015-12-18 14:40:00,46.41,46.42,46.32,46.37,120071.0,31.0145,31.0212,30.9544,30.9878,120071.0
2015-12-18 14:50:00,46.37,46.46,46.36,46.46,127213.0,30.9878,31.0479,30.9811,31.0479,127213.0
2015-12-18 15:00:00,46.45,46.5,46.43,46.48,117872.0,31.0412,31.0747,31.0279,31.0613,117872.0
2015-12-18 15:10:00,46.48,46.49,46.33,46.38,109265.0,31.0613,31.068,30.9611,30.9945,109265.0
2015-12-18 15:20:00,46.37,46.48,46.34,46.44,259660.0,30.9878,31.0613,30.9677,31.0346,259660.0
2015-12-18 15:30:00,46.44,46.45,46.36,46.39,142907.0,31.0346,31.0412,30.9811,31.0011,142907.0
2015-12-18 15:40:00,46.38,46.38,46.21,46.25,305607.0,30.9945,30.9945,30.8809,30.9076,305607.0
2015-12-18 15:50:00,46.25,46.25,46.17,46.19,581989.0,30.9076,30.9076,30.8541,30.8675,581989.0
2015-12-21 09:30:00,46.4,46.54,46.26,46.53,213664.0,31.0078,31.1014,30.9143,31.0947,213664.0
2015-12-21 09:40:00,46.53,46.58,46.47,46.48,104214.0,31.0947,31.1281,31.0546,31.0613,104214.0
2015-12-21 09:50:00,46.48,46.51,46.45,46.48,95614.0,31.0613,31.0813,31.0412,31.0613,95614.0
2015-12-21 10:00:00,46.48,46.52,46.36,46.41,359207.0,31.0613,31.088,30.9811,31.0145,359207.0
2015-12-21 10:10:00,46.41,46.45,46.22,46.22,90954.0,31.0145,31.0412,30.8875,30.8875,90954.0
2015-12-21 10:20:00,46.22,46.31,46.16,46.3,67701.0,30.8875,30.9477,30.8474,30.941,67701.0
2015-12-21 10:30:00,46.32,46.37,46.3,46.32,71882.0,30.9544,30.9878,30.941,30.9544,71882.0
2015-12-21 10:40:00,46.32,46.36,46.3,46.31,38619.0,30.9544,30.9811,30.941,30.9477,38619.0
2015-12-21 10:50:00,46.32,46.39,46.31,46.31,43175.0,30.9544,31.0011,30.9477,30.9477,43175.0
2015-12-21 11:00:00,46.3,46.3,46.25,46.29,44671.0,30.941,30.941,30.9076,30.9343,44671.0
2015-12-21 11:10:00,46.29,46.35,46.28,46.32,71764.0,30.9343,30.9744,30.9276,30.9544,71764.0
2015-12-21 11:20:00,46.32,46.33,46.22,46.28,65845.0,30.9544,30.9611,30.8875,30.9276,65845.0
2015-12-21 11:30:00,46.28,46.28,46.19,46.21,79771.0,30.9276,30.9276,30.8675,30.8809,79771.0
2015-12-21 11:40:00,46.2,46.23,46.13,46.13,58504.0,30.8742,30.8942,30.8274,30.8274,58504.0
2015-12-21 11:50:00,46.13,46.21,46.12,46.18,68845.0,30.8274,30.8809,30.8207,30.8608,68845.0
2015-12-21 12:00:00,46.19,46.2,46.11,46.12,57740.0,30.8675,30.8742,30.814,30.8207,57740.0
2015-12-21 12:10:00,46.12,46.13,46.02,46.03,46106.0,30.8207,30.8274,30.7539,30.7606,46106.0
2015-12-21 12:20:00,46.04,46.09,46.01,46.01,49013.0,30.7673,30.8007,30.7472,30.7472,49013.0
2015-12-21 12:30:00,46.01,46.08,46.0,46.07,76395.0,30.7472,30.794,30.7405,30.7873,76395.0
2015-12-21 12:40:00,46.07,46.13,46.07,46.12,51750.0,30.7873,30.8274,30.7873,30.8207,51750.0
2015-12-21 12:50:00,46.12,46.18,46.11,46.17,40219.0,30.8207,30.8608,30.814,30.8541,40219.0
2015-12-21 13:00:00,46.18,46.18,46.11,46.13,56760.0,30.8608,30.8608,30.814,30.8274,56760.0
2015-12-21 13:10:00,46.14,46.21,46.13,46.2,69205.0,30.8341,30.8809,30.8274,30.8742,69205.0
2015-12-21 13:20:00,46.21,46.25,46.2,46.23,73952.0,30.8809,30.9076,30.8742,30.8942,73952.0
2015-12-21 13:30:00,46.23,46.28,46.22,46.26,61908.0,30.8942,30.9276,30.8875,30.9143,61908.0
2015-12-21 13:40:00,46.26,46.28,46.25,46.26,45884.0,30.9143,30.9276,30.9076,30.9143,45884.0
2015-12-21 13:50:00,46.26,46.29,46.23,46.23,44561.0,30.9143,30.9343,30.8942,30.8942,44561.0
2015-12-21 14:00:00,46.24,46.32,46.23,46.29,72717.0,30.9009,30.9544,30.8942,30.9343,72717.0
2015-12-21 14:10:00,46.3,46.32,46.23,46.28,64357.0,30.941,30.9544,30.8942,30.9276,64357.0
2015-12-21 14:20:00,46.27,46.29,46.22,46.23,48791.0,30.921,30.9343,30.8875,30.8942,48791.0
2015-12-21 14:30:00,46.22,46.23,46.19,46.2,84440.0,30.8875,30.8942,30.8675,30.8742,84440.0
2015-12-21 14:40:00,46.2,46.21,46.16,46.21,75851.0,30.8742,30.8809,30.8474,30.8809,75851.0
2015-12-21 14:50:00,46.2,46.21,46.15,46.19,112043.0,30.8742,30.8809,30.8408,30.8675,112043.0
2015-12-21 15:00:00,46.19,46.25,46.19,46.19,83693.0,30.8675,30.9076,30.8675,30.8675,83693.0
2015-12-21 15:10:00,46.2,46.21,46.13,46.15,72069.0,30.8742,30.8809,30.8274,30.8408,72069.0
2015-12-21 15:20:00,46.15,46.18,46.11,46.14,79681.0,30.8408,30.8608,30.814,30.8341,79681.0
2015-12-21 15:30:00,46.14,46.2,46.12,46.19,116071.0,30.8341,30.8742,30.8207,30.8675,116071.0
2015-12-21 15:40:00,46.19,46.22,46.15,46.16,300821.0,30.8675,30.8875,30.8408,30.8474,300821.0
2015-12-21 15:50:00,46.16,46.25,46.16,46.24,433695.0,30.8474,30.9076,30.8474,30.9009,433695.0
2015-12-22 09:30:00,46.39,46.47,46.28,46.34,156843.0,31.0011,31.0546,30.9276,30.9677,156843.0
2015-12-22 09:40:00,46.33,46.38,46.25,46.26,77681.0,30.9611,30.9945,30.9076,30.9143,77681.0
2015-12-22 09:50:00,46.26,46.28,46.17,46.23,55907.0,30.9143,30.9276,30.8541,30.8942,55907.0
2015-12-22 10:00:00,46.24,46.24,46.09,46.13,49714.0,30.9009,30.9009,30.8007,30.8274,49714.0
2015-12-22 10:10:00,46.12,46.12,46.0,46.05,132236.0,30.8207,30.8207,30.7405,30.7739,132236.0
2015-12-22 10:20:00,46.05,46.11,46.04,46.11,65215.0,30.7739,30.814,30.7673,30.814,65215.0
2015-12-22 10:30:00,46.11,46.27,46.11,46.26,146899.0,30.814,30.921,30.814,30.9143,146899.0
2015-12-22 10:40:00,46.27,46.3,46.21,46.29,69439.0,30.921,30.941,30.8809,30.9343,69439.0
2015-12-22 10:50:00,46.29,46.34,46.27,46.3,264712.0,30.9343,30.9677,30.921,30.941,264712.0
2015-12-22 11:00:00,46.3,46.31,46.25,46.28,77262.0,30.941,30.9477,30.9076,30.9276,77262.0
2015-12-22 11:10:00,46.29,46.34,46.23,46.24,84439.0,30.9343,30.9677,30.8942,30.9009,84439.0
2015-12-22 11:20:00,46.24,46.26,46.16,46.23,91065.0,30.9009,30.9143,30.8474,30.8942,91065.0
2015-12-22 11:30:00,46.24,46.31,46.2,46.27,149861.0,30.9009,30.9477,30.8742,30.921,149861.0
2015-12-22 11:40:00,46.28,46.34,46.26,46.28,101418.0,30.9276,30.9677,30.9143,30.9276,101418.0
2015-12-22 11:50:00,46.29,46.34,46.27,46.33,126469.0,30.9343,30.9677,30.921,30.9611,126469.0
2015-12-22 12:00:00,46.33,46.4,46.29,46.39,87502.0,30.9611,31.0078,30.9343,31.0011,87502.0
2015-12-22 12:10:00,46.39,46.45,46.35,46.42,87809.0,31.0011,31.0412,30.9744,31.0212,87809.0
2015-12-22 12:20:00,46.42,46.43,46.35,46.4,50075.0,31.0212,31.0279,30.9744,31.0078,50075.0
2015-12-22 12:30:00,46.4,46.43,46.34,46.4,58642.0,31.0078,31.0279,30.9677,31.0078,58642.0
2015-12-22 12:40:00,46.41,46.42,46.37,46.37,88708.0,31.0145,31.0212,30.9878,30.9878,88708.0
2015-12-22 12:50:00,46.38,46.41,46.37,46.38,75179.0,30.9945,31.0145,30.9878,30.9945,75179.0
2015-12-22 13:00:00,46.38,46.4,46.35,46.38,49490.0,30.9945,31.0078,30.9744,30.9945,49490.0
2015-12-22 13:10:00,46.38,46.41,46.36,46.38,46726.0,30.9945,31.0145,30.9811,30.9945,46726.0
2015-12-22 13:20:00,46.38,46.39,46.31,46.32,39993.0,30.9945,31.0011,30.9477,30.9544,39993.0
2015-12-22 13:30:00,46.32,46.33,46.26,46.27,40107.0,30.9544,30.9611,30.9143,30.921,40107.0
2015-12-22 13:40:00,46.27,46.35,46.26,46.34,36293.0,30.921,30.9744,30.9143,30.9677,36293.0
2015-12-22 13:50:00,46.35,46.41,46.35,46.4,96505.0,30.9744,31.0145,30.9744,31.0078,96505.0
2015-12-22 14:00:00,46.4,46.41,46.35,46.38,75779.0,31.0078,31.0145,30.9744,30.9945,75779.0
2015-12-22 14:10:00,46.39,46.41,46.36,46.39,67802.0,31.0011,31.0145,30.9811,31.0011,67802.0
2015-12-22 14:20:00,46.4,46.44,46.39,46.41,154120.0,31.0078,31.0346,31.0011,31.0145,154120.0
2015-12-22 14:30:00,46.41,46.43,46.35,46.39,78948.0,31.0145,31.0279,30.9744,31.0011,78948.0
2015-12-22 14:40:00,46.39,46.42,46.37,46.4,72248.0,31.0011,31.0212,30.9878,31.0078,72248.0
2015-12-22 14:50:00,46.4,46.44,46.39,46.44,116629.0,31.0078,31.0346,31.0011,31.0346,116629.0
2015-12-22 15:00:00,46.44,46.53,46.43,46.52,139564.0,31.0346,31.0947,31.0279,31.088,139564.0
2015-12-22 15:10:00,46.51,46.51,46.49,46.5,255802.0,31.0813,31.0813,31.068,31.0747,255802.0
2015-12-22 15:20:00,46.5,46.59,46.5,46.56,219036.0,31.0747,31.1348,31.0747,31.1148,219036.0
2015-12-22 15:30:00,46.56,46.6,46.52,46.54,171119.0,31.1148,31.1415,31.088,31.1014,171119.0
2015-12-22 15:40:00,46.54,46.55,46.45,46.5,187862.0,31.1014,31.1081,31.0412,31.0747,187862.0
2015-12-22 15:50:00,46.5,46.5,46.43,46.44,634834.0,31.0747,31.0747,31.0279,31.0346,634834.0
2015-12-23 09:30:00,46.58,46.75,46.54,46.72,124688.0,31.1281,31.2417,31.1014,31.2217,124688.0
2015-12-23 09:40:00,46.72,46.78,46.66,46.68,99572.0,31.2217,31.2618,31.1816,31.1949,99572.0
2015-12-23 09:50:00,46.67,46.74,46.65,46.74,53319.0,31.1883,31.235,31.1749,31.235,53319.0
2015-12-23 10:00:00,46.74,46.76,46.65,46.65,71914.0,31.235,31.2484,31.1749,31.1749,71914.0
2015-12-23 10:10:00,46.67,46.69,46.58,46.64,52262.0,31.1883,31.2016,31.1281,31.1682,52262.0
2015-12-23 10:20:00,46.64,46.67,46.61,46.62,38000.0,31.1682,31.1883,31.1482,31.1548,38000.0
2015-12-23 10:30:00,46.63,46.67,46.61,46.65,61037.0,31.1615,31.1883,31.1482,31.1749,61037.0
2015-12-23 10:40:00,46.65,46.74,46.65,46.73,47071.0,31.1749,31.235,31.1749,31.2284,47071.0
2015-12-23 10:50:00,46.74,46.75,46.68,46.74,67406.0,31.235,31.2417,31.1949,31.235,67406.0
2015-12-23 11:00:00,46.73,46.81,46.72,46.79,81652.0,31.2284,31.2818,31.2217,31.2685,81652.0
2015-12-23 11:10:00,46.79,46.84,46.77,46.81,61166.0,31.2685,31.3019,31.2551,31.2818,61166.0
2015-12-23 11:20:00,46.8,46.87,46.78,46.84,62887.0,31.2751,31.3219,31.2618,31.3019,62887.0
2015-12-23 11:30:00,46.85,46.89,46.81,46.82,57765.0,31.3086,31.3353,31.2818,31.2885,57765.0
2015-12-23 11:40:00,46.82,46.84,46.79,46.81,35038.0,31.2885,31.3019,31.2685,31.2818,35038.0
2015-12-23 11:50:00,46.8,46.87,46.8,46.84,34273.0,31.2751,31.3219,31.2751,31.3019,34273.0
2015-12-23 12:00:00,46.85,46.85,46.81,46.83,44065.0,31.3086,31.3086,31.2818,31.2952,44065.0
2015-12-23 12:10:00,46.83,46.91,46.82,46.89,72347.0,31.2952,31.3486,31.2885,31.3353,72347.0
2015-12-23 12:20:00,46.9,46.95,46.89,46.91,98097.0,31.342,31.3754,31.3353,31.3486,98097.0
2015-12-23 12:30:00,46.9,46.95,46.89,46.94,71297.0,31.342,31.3754,31.3353,31.3687,71297.0
2015-12-23 12:40:00,46.94,46.97,46.91,46.97,85441.0,31.3687,31.3887,31.3486,31.3887,85441.0
2015-12-23 12:50:00,46.98,47.0,46.95,46.97,88253.0,31.3954,31.4088,31.3754,31.3887,88253.0
2015-12-23 13:00:00,46.97,46.98,46.92,46.95,90883.0,31.3887,31.3954,31.3553,31.3754,90883.0
2015-12-23 13:10:00,46.95,46.98,46.93,46.96,89670.0,31.3754,31.3954,31.362,31.3821,89670.0
2015-12-23 13:20:00,46.96,47.0,46.96,46.99,98537.0,31.3821,31.4088,31.3821,31.4021,98537.0
2015-12-23 13:30:00,46.98,47.0,46.95,46.98,128924.0,31.3954,31.4088,31.3754,31.3954,128924.0
2015-12-23 13:40:00,46.98,47.08,46.97,47.05,232862.0,31.3954,31.4623,31.3887,31.4422,232862.0
2015-12-23 13:50:00,47.05,47.13,47.04,47.12,128133.0,31.4422,31.4957,31.4355,31.489,128133.0
2015-12-23 14:00:00,47.13,47.16,47.08,47.13,104264.0,31.4957,31.5157,31.4623,31.4957,104264.0
2015-12-23 14:10:00,47.12,47.2,47.1,47.15,123949.0,31.489,31.5424,31.4756,31.509,123949.0
2015-12-23 14:20:00,47.15,47.19,47.11,47.19,102529.0,31.509,31.5358,31.4823,31.5358,102529.0
2015-12-23 14:30:00,47.19,47.24,47.14,47.23,105052.0,31.5358,31.5692,31.5024,31.5625,105052.0
2015-12-23 14:40:00,47.23,47.24,47.18,47.23,86157.0,31.5625,31.5692,31.5291,31.5625,86157.0
2015-12-23 14:50:00,47.23,47.25,47.15,47.17,146473.0,31.5625,31.5759,31.509,31.5224,146473.0
2015-12-23 15:00:00,47.18,47.22,47.17,47.21,84765.0,31.5291,31.5558,31.5224,31.5491,84765.0
2015-12-23 15:10:00,47.2,47.21,47.11,47.12,125855.0,31.5424,31.5491,31.4823,31.489,125855.0
2015-12-23 15:20:00,47.12,47.18,47.11,47.16,106069.0,31.489,31.5291,31.4823,31.5157,106069.0
2015-12-23 15:30:00,47.16,47.17,47.09,47.13,148531.0,31.5157,31.5224,31.4689,31.4957,148531.0
2015-12-23 15:40:00,47.13,47.16,47.13,47.15,131923.0,31.4957,31.5157,31.4957,31.509,131923.0
2015-12-23 15:50:00,47.14,47.16,47.09,47.11,289762.0,31.5024,31.5157,31.4689,31.4823,289762.0
2015-12-24 09:30:00,47.07,47.1,46.95,47.06,117006.0,31.4556,31.4756,31.3754,31.4489,117006.0
2015-12-24 09:40:00,47.07,47.12,46.96,46.99,107614.0,31.4556,31.489,31.3821,31.4021,107614.0
2015-12-24 09:50:00,46.98,47.0,46.96,46.98,48199.0,31.3954,31.4088,31.3821,31.3954,48199.0
2015-12-24 10:00:00,46.98,47.01,46.94,46.98,63274.0,31.3954,31.4155,31.3687,31.3954,63274.0
2015-12-24 10:10:00,46.98,47.01,46.93,46.96,63769.0,31.3954,31.4155,31.362,31.3821,63769.0
2015-12-24 10:20:00,46.96,47.06,46.96,47.03,43799.0,31.3821,31.4489,31.3821,31.4288,43799.0
2015-12-24 10:30:00,47.04,47.12,47.01,47.08,56314.0,31.4355,31.489,31.4155,31.4623,56314.0
2015-12-24 10:40:00,47.09,47.12,47.07,47.11,34851.0,31.4689,31.489,31.4556,31.4823,34851.0
2015-12-24 10:50:00,47.12,47.17,47.12,47.15,38813.0,31.489,31.5224,31.489,31.509,38813.0
2015-12-24 11:00:00,47.14,47.14,47.09,47.11,30659.0,31.5024,31.5024,31.4689,31.4823,30659.0
2015-12-24 11:10:00,47.1,47.11,47.07,47.08,34489.0,31.4756,31.4823,31.4556,31.4623,34489.0
2015-12-24 11:20:00,47.08,47.13,47.07,47.08,58033.0,31.4623,31.4957,31.4556,31.4623,58033.0
2015-12-24 11:30:00,47.07,47.09,47.05,47.06,37998.0,31.4556,31.4689,31.4422,31.4489,37998.0
2015-12-24 11:40:00,47.05,47.1,47.05,47.1,57678.0,31.4422,31.4756,31.4422,31.4756,57678.0
2015-12-24 11:50:00,47.09,47.14,47.08,47.13,37342.0,31.4689,31.5024,31.4623,31.4957,37342.0
2015-12-24 12:00:00,47.12,47.15,47.11,47.12,38709.0,31.489,31.509,31.4823,31.489,38709.0
2015-12-24 12:10:00,47.11,47.15,47.1,47.15,33050.0,31.4823,31.509,31.4756,31.509,33050.0
2015-12-24 12:20:00,47.14,47.15,47.13,47.15,25175.0,31.5024,31.509,31.4957,31.509,25175.0
2015-12-24 12:30:00,47.14,47.24,47.14,47.24,54557.0,31.5024,31.5692,31.5024,31.5692,54557.0
2015-12-24 12:40:00,47.25,47.25,47.18,47.19,89792.0,31.5759,31.5759,31.5291,31.5358,89792.0
2015-12-24 12:50:00,47.18,47.18,47.11,47.11,113741.0,31.5291,31.5291,31.4823,31.4823,113741.0
2015-12-28 09:30:00,46.99,47.06,46.91,47.04,99458.0,31.4021,31.4489,31.3486,31.4355,99458.0
2015-12-28 09:40:00,47.04,47.12,47.01,47.02,85772.0,31.4355,31.489,31.4155,31.4222,85772.0
2015-12-28 09:50:00,47.03,47.07,46.97,47.05,44785.0,31.4288,31.4556,31.3887,31.4422,44785.0
2015-12-28 10:00:00,47.04,47.06,47.0,47.01,57178.0,31.4355,31.4489,31.4088,31.4155,57178.0
2015-12-28 10:10:00,47.01,47.02,46.92,46.95,60178.0,31.4155,31.4222,31.3553,31.3754,60178.0
2015-12-28 10:20:00,46.94,47.02,46.94,47.02,41360.0,31.3687,31.4222,31.3687,31.4222,41360.0
2015-12-28 10:30:00,47.0,47.05,46.99,47.01,35612.0,31.4088,31.4422,31.4021,31.4155,35612.0
2015-12-28 10:40:00,47.01,47.09,47.0,47.07,33980.0,31.4155,31.4689,31.4088,31.4556,33980.0
2015-12-28 10:50:00,47.07,47.15,47.04,47.12,58710.0,31.4556,31.509,31.4355,31.489,58710.0
2015-12-28 11:00:00,47.12,47.23,47.12,47.21,27711.0,31.489,31.5625,31.489,31.5491,27711.0
2015-12-28 11:10:00,47.21,47.3,47.2,47.29,121329.0,31.5491,31.6093,31.5424,31.6026,121329.0
2015-12-28 11:20:00,47.28,47.29,47.15,47.18,46108.0,31.5959,31.6026,31.509,31.5291,46108.0
2015-12-28 11:30:00,47.18,47.23,47.16,47.16,45602.0,31.5291,31.5625,31.5157,31.5157,45602.0
2015-12-28 11:40:00,47.16,47.18,47.11,47.17,36680.0,31.5157,31.5291,31.4823,31.5224,36680.0
2015-12-28 11:50:00,47.17,47.24,47.17,47.22,46414.0,31.5224,31.5692,31.5224,31.5558,46414.0
2015-12-28 12:00:00,47.22,47.28,47.21,47.28,36466.0,31.5558,31.5959,31.5491,31.5959,36466.0
2015-12-28 12:10:00,47.28,47.3,47.25,47.25,49507.0,31.5959,31.6093,31.5759,31.5759,49507.0
2015-12-28 12:20:00,47.25,47.27,47.2,47.21,53803.0,31.5759,31.5892,31.5424,31.5491,53803.0
2015-12-28 12:30:00,47.22,47.22,47.15,47.17,58243.0,31.5558,31.5558,31.509,31.5224,58243.0
2015-12-28 12:40:00,47.16,47.2,47.13,47.17,79045.0,31.5157,31.5424,31.4957,31.5224,79045.0
2015-12-28 12:50:00,47.18,47.19,47.12,47.12,43922.0,31.5291,31.5358,31.489,31.489,43922.0
2015-12-28 13:00:00,47.13,47.18,47.12,47.16,36961.0,31.4957,31.5291,31.489,31.5157,36961.0
2015-12-28 13:10:00,47.16,47.23,47.16,47.2,44234.0,31.5157,31.5625,31.5157,31.5424,44234.0
2015-12-28 13:20:00,47.2,47.21,47.13,47.16,53781.0,31.5424,31.5491,31.4957,31.5157,53781.0
2015-12-28 13:30:00,47.16,47.19,47.12,47.13,24232.0,31.5157,31.5358,31.489,31.4957,24232.0
2015-12-28 13:40:00,47.13,47.16,47.11,47.14,31055.0,31.4957,31.5157,31.4823,31.5024,31055.0
2015-12-28 13:50:00,47.15,47.16,47.09,47.09,60650.0,31.509,31.5157,31.4689,31.4689,60650.0
2015-12-28 14:00:00,47.09,47.1,47.04,47.07,117280.0,31.4689,31.4756,31.4355,31.4556,117280.0
2015-12-28 14:10:00,47.07,47.09,47.04,47.08,52083.0,31.4556,31.4689,31.4355,31.4623,52083.0
2015-12-28 14:20:00,47.08,47.1,47.05,47.06,56838.0,31.4623,31.4756,31.4422,31.4489,56838.0
2015-12-28 14:30:00,47.07,47.08,47.03,47.07,91327.0,31.4556,31.4623,31.4288,31.4556,91327.0
2015-12-28 14:40:00,47.08,47.11,47.03,47.04,62734.0,31.4623,31.4823,31.4288,31.4355,62734.0
2015-12-28 14:50:00,47.04,47.1,47.04,47.05,65815.0,31.4355,31.4756,31.4355,31.4422,65815.0
2015-12-28 15:00:00,47.06,47.08,47.03,47.06,48009.0,31.4489,31.4623,31.4288,31.4489,48009.0
2015-12-28 15:10:00,47.07,47.13,47.06,47.09,62974.0,31.4556,31.4957,31.4489,31.4689,62974.0
2015-12-28 15:20:00,47.1,47.15,47.1,47.15,52502.0,31.4756,31.509,31.4756,31.509,52502.0
2015-12-28 15:30:00,47.15,47.16,47.1,47.16,97361.0,31.509,31.5157,31.4756,31.5157,97361.0
2015-12-28 15:40:00,47.16,47.17,47.11,47.12,86055.0,31.5157,31.5224,31.4823,31.489,86055.0
2015-12-28 15:50:00,47.12,47.12,47.06,47.09,171295.0,31.489,31.489,31.4489,31.4689,171295.0
2015-12-29 09:30:00,47.26,47.31,47.23,47.26,136954.0,31.5825,31.616,31.5625,31.5825,136954.0
2015-12-29 09:40:00,47.27,47.37,47.21,47.26,67067.0,31.5892,31.6561,31.5491,31.5825,67067.0
2015-12-29 09:50:00,47.26,47.29,47.23,47.27,32894.0,31.5825,31.6026,31.5625,31.5892,32894.0
2015-12-29 10:00:00,47.27,47.29,47.24,47.26,55233.0,31.5892,31.6026,31.5692,31.5825,55233.0
2015-12-29 10:10:00,47.25,47.31,47.23,47.28,96253.0,31.5759,31.616,31.5625,31.5959,96253.0
2015-12-29 10:20:00,47.27,47.34,47.27,47.34,40439.0,31.5892,31.636,31.5892,31.636,40439.0
2015-12-29 10:30:00,47.34,47.35,47.31,47.31,65359.0,31.636,31.6427,31.616,31.616,65359.0
2015-12-29 10:40:00,47.32,47.4,47.3,47.4,48049.0,31.6226,31.6761,31.6093,31.6761,48049.0
2015-12-29 10:50:00,47.4,47.43,47.36,47.4,36258.0,31.6761,31.6961,31.6494,31.6761,36258.0
2015-12-29 11:00:00,47.4,47.42,47.38,47.4,54791.0,31.6761,31.6895,31.6627,31.6761,54791.0
2015-12-29 11:10:00,47.4,47.47,47.39,47.44,86641.0,31.6761,31.7229,31.6694,31.7028,86641.0
2015-12-29 11:20:00,47.44,47.47,47.39,47.46,94712.0,31.7028,31.7229,31.6694,31.7162,94712.0
2015-12-29 11:30:00,47.47,47.49,47.41,47.47,76294.0,31.7229,31.7362,31.6828,31.7229,76294.0
2015-12-29 11:40:00,47.47,47.48,47.43,47.44,86305.0,31.7229,31.7296,31.6961,31.7028,86305.0
2015-12-29 11:50:00,47.43,47.48,47.43,47.47,65762.0,31.6961,31.7296,31.6961,31.7229,65762.0
2015-12-29 12:00:00,47.46,47.5,47.44,47.5,41203.0,31.7162,31.7429,31.7028,31.7429,41203.0
2015-12-29 12:10:00,47.5,47.5,47.45,47.45,70956.0,31.7429,31.7429,31.7095,31.7095,70956.0
2015-12-29 12:20:00,47.45,47.5,47.43,47.5,50858.0,31.7095,31.7429,31.6961,31.7429,50858.0
2015-12-29 12:30:00,47.49,47.5,47.47,47.48,29868.0,31.7362,31.7429,31.7229,31.7296,29868.0
2015-12-29 12:40:00,47.48,47.49,47.41,47.41,34100.0,31.7296,31.7362,31.6828,31.6828,34100.0
2015-12-29 12:50:00,47.41,47.44,47.39,47.4,44037.0,31.6828,31.7028,31.6694,31.6761,44037.0
2015-12-29 13:00:00,47.39,47.45,47.39,47.43,96046.0,31.6694,31.7095,31.6694,31.6961,96046.0
2015-12-29 13:10:00,47.43,47.48,47.43,47.47,79678.0,31.6961,31.7296,31.6961,31.7229,79678.0
2015-12-29 13:20:00,47.47,47.49,47.46,47.48,35338.0,31.7229,31.7362,31.7162,31.7296,35338.0
2015-12-29 13:30:00,47.48,47.48,47.43,47.44,25293.0,31.7296,31.7296,31.6961,31.7028,25293.0
2015-12-29 13:40:00,47.45,47.46,47.43,47.44,24392.0,31.7095,31.7162,31.6961,31.7028,24392.0
2015-12-29 13:50:00,47.45,47.45,47.39,47.4,42115.0,31.7095,31.7095,31.6694,31.6761,42115.0
2015-12-29 14:00:00,47.4,47.41,47.35,47.35,58401.0,31.6761,31.6828,31.6427,31.6427,58401.0
2015-12-29 14:10:00,47.36,47.37,47.32,47.33,29315.0,31.6494,31.6561,31.6226,31.6293,29315.0
2015-12-29 14:20:00,47.33,47.34,47.28,47.32,52026.0,31.6293,31.636,31.5959,31.6226,52026.0
2015-12-29 14:30:00,47.32,47.32,47.27,47.27,40851.0,31.6226,31.6226,31.5892,31.5892,40851.0
2015-12-29 14:40:00,47.27,47.29,47.26,47.27,37691.0,31.5892,31.6026,31.5825,31.5892,37691.0
2015-12-29 14:50:00,47.28,47.29,47.25,47.27,57840.0,31.5959,31.6026,31.5759,31.5892,57840.0
2015-12-29 15:00:00,47.28,47.35,47.27,47.35,57299.0,31.5959,31.6427,31.5892,31.6427,57299.0
2015-12-29 15:10:00,47.35,47.37,47.33,47.34,63732.0,31.6427,31.6561,31.6293,31.636,63732.0
2015-12-29 15:20:00,47.34,47.35,47.26,47.29,59667.0,31.636,31.6427,31.5825,31.6026,59667.0
2015-12-29 15:30:00,47.3,47.31,47.23,47.25,81918.0,31.6093,31.616,31.5625,31.5759,81918.0
2015-12-29 15:40:00,47.24,47.28,47.22,47.27,141658.0,31.5692,31.5959,31.5558,31.5892,141658.0
2015-12-29 15:50:00,47.27,47.3,47.23,47.24,314789.0,31.5892,31.6093,31.5625,31.5692,314789.0
2015-12-30 09:30:00,47.37,47.45,47.3,47.35,59336.0,31.6561,31.7095,31.6093,31.6427,59336.0
2015-12-30 09:40:00,47.35,47.37,47.29,47.3,31968.0,31.6427,31.6561,31.6026,31.6093,31968.0
2015-12-30 09:50:00,47.29,47.36,47.29,47.35,26840.0,31.6026,31.6494,31.6026,31.6427,26840.0
2015-12-30 10:00:00,47.33,47.42,47.33,47.42,48606.0,31.6293,31.6895,31.6293,31.6895,48606.0
2015-12-30 10:10:00,47.41,47.42,47.33,47.36,55663.0,31.6828,31.6895,31.6293,31.6494,55663.0
2015-12-30 10:20:00,47.36,47.41,47.35,47.39,37434.0,31.6494,31.6828,31.6427,31.6694,37434.0
2015-12-30 10:30:00,47.39,47.45,47.39,47.41,29788.0,31.6694,31.7095,31.6694,31.6828,29788.0
2015-12-30 10:40:00,47.41,47.42,47.32,47.32,57672.0,31.6828,31.6895,31.6226,31.6226,57672.0
2015-12-30 10:50:00,47.33,47.33,47.27,47.27,28677.0,31.6293,31.6293,31.5892,31.5892,28677.0
2015-12-30 11:00:00,47.28,47.32,47.28,47.31,42188.0,31.5959,31.6226,31.5959,31.616,42188.0
2015-12-30 11:10:00,47.32,47.32,47.26,47.27,51410.0,31.6226,31.6226,31.5825,31.5892,51410.0
2015-12-30 11:20:00,47.27,47.31,47.26,47.27,48857.0,31.5892,31.616,31.5825,31.5892,48857.0
2015-12-30 11:30:00,47.27,47.27,47.22,47.24,39466.0,31.5892,31.5892,31.5558,31.5692,39466.0
2015-12-30 11:40:00,47.24,47.27,47.22,47.22,31260.0,31.5692,31.5892,31.5558,31.5558,31260.0
2015-12-30 11:50:00,47.22,47.25,47.2,47.25,31221.0,31.5558,31.5759,31.5424,31.5759,31221.0
2015-12-30 12:00:00,47.25,47.34,47.25,47.32,50236.0,31.5759,31.636,31.5759,31.6226,50236.0
2015-12-30 12:10:00,47.32,47.32,47.27,47.28,36344.0,31.6226,31.6226,31.5892,31.5959,36344.0
2015-12-30 12:20:00,47.29,47.3,47.24,47.26,45579.0,31.6026,31.6093,31.5692,31.5825,45579.0
2015-12-30 12:30:00,47.26,47.28,47.26,47.28,30275.0,31.5825,31.5959,31.5825,31.5959,30275.0
2015-12-30 12:40:00,47.27,47.28,47.23,47.27,43918.0,31.5892,31.5959,31.5625,31.5892,43918.0
2015-12-30 12:50:00,47.28,47.3,47.26,47.28,29976.0,31.5959,31.6093,31.5825,31.5959,29976.0
2015-12-30 13:00:00,47.29,47.31,47.28,47.3,82305.0,31.6026,31.616,31.5959,31.6093,82305.0
2015-12-30 13:10:00,47.3,47.31,47.26,47.26,42365.0,31.6093,31.616,31.5825,31.5825,42365.0
2015-12-30 13:20:00,47.27,47.31,47.25,47.29,39037.0,31.5892,31.616,31.5759,31.6026,39037.0
2015-12-30 13:30:00,47.29,47.3,47.27,47.29,38380.0,31.6026,31.6093,31.5892,31.6026,38380.0
2015-12-30 13:40:00,47.29,47.31,47.27,47.29,53721.0,31.6026,31.616,31.5892,31.6026,53721.0
2015-12-30 13:50:00,47.28,47.31,47.28,47.29,47892.0,31.5959,31.616,31.5959,31.6026,47892.0
2015-12-30 14:00:00,47.3,47.32,47.29,47.31,51553.0,31.6093,31.6226,31.6026,31.616,51553.0
2015-12-30 14:10:00,47.31,47.35,47.31,47.32,29524.0,31.616,31.6427,31.616,31.6226,29524.0
2015-12-30 14:20:00,47.32,47.38,47.32,47.38,34618.0,31.6226,31.6627,31.6226,31.6627,34618.0
2015-12-30 14:30:00,47.38,47.39,47.36,47.38,28634.0,31.6627,31.6694,31.6494,31.6627,28634.0
2015-12-30 14:40:00,47.38,47.38,47.34,47.36,24833.0,31.6627,31.6627,31.636,31.6494,24833.0
2015-12-30 14:50:00,47.35,47.36,47.33,47.33,51025.0,31.6427,31.6494,31.6293,31.6293,51025.0
2015-12-30 15:00:00,47.34,47.34,47.3,47.31,109207.0,31.636,31.636,31.6093,31.616,109207.0
2015-12-30 15:10:00,47.31,47.32,47.3,47.32,39663.0,31.616,31.6226,31.6093,31.6226,39663.0
2015-12-30 15:20:00,47.32,47.35,47.31,47.35,48601.0,31.6226,31.6427,31.616,31.6427,48601.0
2015-12-30 15:30:00,47.34,47.35,47.21,47.29,168825.0,31.636,31.6427,31.5491,31.6026,168825.0
2015-12-30 15:40:00,47.28,47.3,47.26,47.29,140916.0,31.5959,31.6093,31.5825,31.6026,140916.0
2015-12-30 15:50:00,47.29,47.3,47.25,47.27,148562.0,31.6026,31.6093,31.5759,31.5892,148562.0
2015-12-31 09:30:00,47.23,47.3,47.05,47.06,114614.0,31.5625,31.6093,31.4422,31.4489,114614.0
2015-12-31 09:40:00,47.07,47.1,46.96,47.0,53369.0,31.4556,31.4756,31.3821,31.4088,53369.0
2015-12-31 09:50:00,46.99,47.06,46.96,47.03,48700.0,31.4021,31.4489,31.3821,31.4288,48700.0
2015-12-31 10:00:00,47.02,47.07,47.01,47.04,48320.0,31.4222,31.4556,31.4155,31.4355,48320.0
2015-12-31 10:10:00,47.04,47.1,47.01,47.03,36440.0,31.4355,31.4756,31.4155,31.4288,36440.0
2015-12-31 10:20:00,47.02,47.04,46.93,46.94,99338.0,31.4222,31.4355,31.362,31.3687,99338.0
2015-12-31 10:30:00,46.93,46.93,46.78,46.82,41916.0,31.362,31.362,31.2618,31.2885,41916.0
2015-12-31 10:40:00,46.82,46.82,46.78,46.79,34640.0,31.2885,31.2885,31.2618,31.2685,34640.0
2015-12-31 10:50:00,46.78,46.79,46.63,46.65,74181.0,31.2618,31.2685,31.1615,31.1749,74181.0
2015-12-31 11:00:00,46.65,46.69,46.45,46.45,173261.0,31.1749,31.2016,31.0412,31.0412,173261.0
2015-12-31 11:10:00,46.46,46.48,46.39,46.47,117254.0,31.0479,31.0613,31.0011,31.0546,117254.0
2015-12-31 11:20:00,46.46,46.53,46.42,46.42,58701.0,31.0479,31.0947,31.0212,31.0212,58701.0
2015-12-31 11:30:00,46.42,46.45,46.39,46.44,81384.0,31.0212,31.0412,31.0011,31.0346,81384.0
2015-12-31 11:40:00,46.44,46.59,46.43,46.59,76750.0,31.0346,31.1348,31.0279,31.1348,76750.0
2015-12-31 11:50:00,46.59,46.66,46.56,46.66,48942.0,31.1348,31.1816,31.1148,31.1816,48942.0
2015-12-31 12:00:00,46.67,46.77,46.66,46.75,56293.0,31.1883,31.2551,31.1816,31.2417,56293.0
2015-12-31 12:10:00,46.75,46.76,46.68,46.71,65577.0,31.2417,31.2484,31.1949,31.215,65577.0
2015-12-31 12:20:00,46.7,46.74,46.66,46.72,124810.0,31.2083,31.235,31.1816,31.2217,124810.0
2015-12-31 12:30:00,46.72,46.82,46.71,46.8,95045.0,31.2217,31.2885,31.215,31.2751,95045.0
2015-12-31 12:40:00,46.81,46.84,46.8,46.82,44359.0,31.2818,31.3019,31.2751,31.2885,44359.0
2015-12-31 12:50:00,46.83,46.89,46.82,46.87,148206.0,31.2952,31.3353,31.2885,31.3219,148206.0
2015-12-31 13:00:00,46.86,46.9,46.82,46.82,62208.0,31.3152,31.342,31.2885,31.2885,62208.0
2015-12-31 13:10:00,46.83,46.89,46.82,46.88,32367.0,31.2952,31.3353,31.2885,31.3286,32367.0
2015-12-31 13:20:00,46.89,46.98,46.86,46.97,58022.0,31.3353,31.3954,31.3152,31.3887,58022.0
2015-12-31 13:30:00,46.98,47.0,46.91,46.95,37873.0,31.3954,31.4088,31.3486,31.3754,37873.0
2015-12-31 13:40:00,46.95,46.96,46.9,46.92,56675.0,31.3754,31.3821,31.342,31.3553,56675.0
2015-12-31 13:50:00,46.91,46.96,46.9,46.96,48217.0,31.3486,31.3821,31.342,31.3821,48217.0
2015-12-31 14:00:00,46.96,47.01,46.94,46.98,52811.0,31.3821,31.4155,31.3687,31.3954,52811.0
2015-12-31 14:10:00,46.98,47.01,46.95,47.0,70442.0,31.3954,31.4155,31.3754,31.4088,70442.0
2015-12-31 14:20:00,47.0,47.01,46.92,46.97,84989.0,31.4088,31.4155,31.3553,31.3887,84989.0
2015-12-31 14:30:00,46.97,46.97,46.89,46.91,44412.0,31.3887,31.3887,31.3353,31.3486,44412.0
2015-12-31 14:40:00,46.92,46.96,46.9,46.95,42004.0,31.3553,31.3821,31.342,31.3754,42004.0
2015-12-31 14:50:00,46.94,46.96,46.88,46.89,47505.0,31.3687,31.3821,31.3286,31.3353,47505.0
2015-12-31 15:00:00,46.89,46.94,46.87,46.88,58628.0,31.3353,31.3687,31.3219,31.3286,58628.0
2015-12-31 15:10:00,46.89,46.96,46.84,46.94,67491.0,31.3353,31.3821,31.3019,31.3687,67491.0
2015-12-31 15:20:00,46.94,46.95,46.83,46.84,51032.0,31.3687,31.3754,31.2952,31.3019,51032.0
2015-12-31 15:30:00,46.83,46.88,46.83,46.85,56150.0,31.2952,31.3286,31.2952,31.3086,56150.0
2015-12-31 15:40:00,46.86,46.86,46.78,46.85,90040.0,31.3152,31.3152,31.2618,31.3086,90040.0
2015-12-31 15:50:00,46.85,46.88,46.77,46.78,332310.0,31.3086,31.3286,31.2551,31.2618,332310.0
2016-01-04 09:30:00,46.42,46.67,46.36,46.45,297560.0,31.0212,31.1883,30.9811,31.0412,297560.0
2016-01-04 09:40:00,46.44,46.45,46.25,46.45,210388.0,31.0346,31.0412,30.9076,31.0412,210388.0
2016-01-04 09:50:00,46.44,46.53,46.42,46.44,98502.0,31.0346,31.0947,31.0212,31.0346,98502.0
2016-01-04 10:00:00,46.45,46.55,46.34,46.54,121582.0,31.0412,31.1081,30.9677,31.1014,121582.0
2016-01-04 10:10:00,46.54,46.65,46.51,46.54,118560.0,31.1014,31.1749,31.0813,31.1014,118560.0
2016-01-04 10:20:00,46.55,46.55,46.4,46.43,95466.0,31.1081,31.1081,31.0078,31.0279,95466.0
2016-01-04 10:30:00,46.43,46.59,46.43,46.55,102906.0,31.0279,31.1348,31.0279,31.1081,102906.0
2016-01-04 10:40:00,46.55,46.65,46.52,46.57,85175.0,31.1081,31.1749,31.088,31.1214,85175.0
2016-01-04 10:50:00,46.57,46.6,46.41,46.47,106681.0,31.1214,31.1415,31.0145,31.0546,106681.0
2016-01-04 11:00:00,46.47,46.5,46.4,46.46,128460.0,31.0546,31.0747,31.0078,31.0479,128460.0
2016-01-04 11:10:00,46.46,46.55,46.43,46.53,81943.0,31.0479,31.1081,31.0279,31.0947,81943.0
2016-01-04 11:20:00,46.53,46.59,46.49,46.57,76330.0,31.0947,31.1348,31.068,31.1214,76330.0
2016-01-04 11:30:00,46.56,46.69,46.54,46.66,130555.0,31.1148,31.2016,31.1014,31.1816,130555.0
2016-01-04 11:40:00,46.66,46.69,46.61,46.67,75595.0,31.1816,31.2016,31.1482,31.1883,75595.0
2016-01-04 11:50:00,46.68,46.71,46.57,46.6,55742.0,31.1949,31.215,31.1214,31.1415,55742.0
2016-01-04 12:00:00,46.59,46.65,46.57,46.57,123823.0,31.1348,31.1749,31.1214,31.1214,123823.0
2016-01-04 12:10:00,46.57,46.64,46.55,46.64,108413.0,31.1214,31.1682,31.1081,31.1682,108413.0
2016-01-04 12:20:00,46.64,46.74,46.61,46.71,54025.0,31.1682,31.235,31.1482,31.215,54025.0
2016-01-04 12:30:00,46.7,46.77,46.66,46.74,71812.0,31.2083,31.2551,31.1816,31.235,71812.0
2016-01-04 12:40:00,46.73,46.76,46.68,46.68,40935.0,31.2284,31.2484,31.1949,31.1949,40935.0
2016-01-04 12:50:00,46.68,46.75,46.68,46.72,41495.0,31.1949,31.2417,31.1949,31.2217,41495.0
2016-01-04 13:00:00,46.71,46.73,46.66,46.67,65846.0,31.215,31.2284,31.1816,31.1883,65846.0
2016-01-04 13:10:00,46.68,46.71,46.64,46.65,60825.0,31.1949,31.215,31.1682,31.1749,60825.0
2016-01-04 13:20:00,46.64,46.68,46.61,46.68,50641.0,31.1682,31.1949,31.1482,31.1949,50641.0
2016-01-04 13:30:00,46.67,46.67,46.62,46.66,49538.0,31.1883,31.1883,31.1548,31.1816,49538.0
2016-01-04 13:40:00,46.66,46.66,46.59,46.63,73850.0,31.1816,31.1816,31.1348,31.1615,73850.0
2016-01-04 13:50:00,46.63,46.65,46.58,46.58,65428.0,31.1615,31.1749,31.1281,31.1281,65428.0
2016-01-04 14:00:00,46.58,46.65,46.55,46.65,69756.0,31.1281,31.1749,31.1081,31.1749,69756.0
2016-01-04 14:10:00,46.64,46.65,46.6,46.6,100509.0,31.1682,31.1749,31.1415,31.1415,100509.0
2016-01-04 14:20:00,46.61,46.65,46.59,46.6,83461.0,31.1482,31.1749,31.1348,31.1415,83461.0
2016-01-04 14:30:00,46.59,46.61,46.55,46.6,196280.0,31.1348,31.1482,31.1081,31.1415,196280.0
2016-01-04 14:40:00,46.6,46.68,46.59,46.67,120237.0,31.1415,31.1949,31.1348,31.1883,120237.0
2016-01-04 14:50:00,46.66,46.69,46.63,46.68,146618.0,31.1816,31.2016,31.1615,31.1949,146618.0
2016-01-04 15:00:00,46.68,46.71,46.63,46.7,120832.0,31.1949,31.215,31.1615,31.2083,120832.0
2016-01-04 15:10:00,46.69,46.71,46.61,46.65,110074.0,31.2016,31.215,31.1482,31.1749,110074.0
2016-01-04 15:20:00,46.65,46.67,46.58,46.65,110547.0,31.1749,31.1883,31.1281,31.1749,110547.0
2016-01-04 15:30:00,46.65,46.68,46.64,46.67,257499.0,31.1749,31.1949,31.1682,31.1883,257499.0
2016-01-04 15:40:00,46.66,46.91,46.65,46.88,498007.0,31.1816,31.3486,31.1749,31.3286,498007.0
2016-01-04 15:50:00,46.88,47.07,46.86,47.06,1144445.0,31.3286,31.4556,31.3152,31.4489,1144445.0
2016-01-05 09:30:00,46.95,47.09,46.75,46.79,210054.0,31.3754,31.4689,31.2417,31.2685,210054.0
2016-01-05 09:40:00,46.8,46.93,46.67,46.69,100652.0,31.2751,31.362,31.1883,31.2016,100652.0
2016-01-05 09:50:00,46.69,46.69,46.62,46.66,75521.0,31.2016,31.2016,31.1548,31.1816,75521.0
2016-01-05 10:00:00,46.66,46.71,46.59,46.62,108343.0,31.1816,31.215,31.1348,31.1548,108343.0
2016-01-05 10:10:00,46.62,46.74,46.61,46.74,55457.0,31.1548,31.235,31.1482,31.235,55457.0
2016-01-05 10:20:00,46.73,46.74,46.7,46.71,158792.0,31.2284,31.235,31.2083,31.215,158792.0
2016-01-05 10:30:00,46.72,46.98,46.7,46.97,87444.0,31.2217,31.3954,31.2083,31.3887,87444.0
2016-01-05 10:40:00,46.97,47.18,46.95,47.17,102398.0,31.3887,31.5291,31.3754,31.5224,102398.0
2016-01-05 10:50:00,47.18,47.31,47.0,47.3,206823.0,31.5291,31.616,31.4088,31.6093,206823.0
2016-01-05 11:00:00,47.29,47.35,47.22,47.23,177596.0,31.6026,31.6427,31.5558,31.5625,177596.0
2016-01-05 11:10:00,47.22,47.23,47.1,47.12,76226.0,31.5558,31.5625,31.4756,31.489,76226.0
2016-01-05 11:20:00,47.12,47.16,47.08,47.16,96613.0,31.489,31.5157,31.4623,31.5157,96613.0
2016-01-05 11:30:00,47.15,47.3,47.15,47.17,109620.0,31.509,31.6093,31.509,31.5224,109620.0
2016-01-05 11:40:00,47.17,47.27,47.17,47.25,84824.0,31.5224,31.5892,31.5224,31.5759,84824.0
2016-01-05 11:50:00,47.26,47.26,47.16,47.22,82705.0,31.5825,31.5825,31.5157,31.5558,82705.0
2016-01-05 12:00:00,47.22,47.22,47.12,47.15,134600.0,31.5558,31.5558,31.489,31.509,134600.0
2016-01-05 12:10:00,47.15,47.16,47.09,47.13,119880.0,31.509,31.5157,31.4689,31.4957,119880.0
2016-01-05 12:20:00,47.12,47.14,47.09,47.12,73739.0,31.489,31.5024,31.4689,31.489,73739.0
2016-01-05 12:30:00,47.12,47.17,47.05,47.17,98489.0,31.489,31.5224,31.4422,31.5224,98489.0
2016-01-05 12:40:00,47.17,47.2,47.15,47.2,48313.0,31.5224,31.5424,31.509,31.5424,48313.0
2016-01-05 12:50:00,47.19,47.25,47.18,47.25,51907.0,31.5358,31.5759,31.5291,31.5759,51907.0
2016-01-05 13:00:00,47.26,47.29,47.23,47.25,58296.0,31.5825,31.6026,31.5625,31.5759,58296.0
2016-01-05 13:10:00,47.25,47.27,47.24,47.26,61427.0,31.5759,31.5892,31.5692,31.5825,61427.0
2016-01-05 13:20:00,47.26,47.33,47.25,47.31,51406.0,31.5825,31.6293,31.5759,31.616,51406.0
2016-01-05 13:30:00,47.31,47.31,47.22,47.25,83660.0,31.616,31.616,31.5558,31.5759,83660.0
2016-01-05 13:40:00,47.25,47.3,47.25,47.27,152881.0,31.5759,31.6093,31.5759,31.5892,152881.0
2016-01-05 13:50:00,47.27,47.28,47.24,47.25,220424.0,31.5892,31.5959,31.5692,31.5759,220424.0
2016-01-05 14:00:00,47.25,47.26,47.22,47.26,146504.0,31.5759,31.5825,31.5558,31.5825,146504.0
2016-01-05 14:10:00,47.26,47.27,47.2,47.21,122757.0,31.5825,31.5892,31.5424,31.5491,122757.0
2016-01-05 14:20:00,47.21,47.27,47.2,47.25,215169.0,31.5491,31.5892,31.5424,31.5759,215169.0
2016-01-05 14:30:00,47.25,47.32,47.24,47.28,124289.0,31.5759,31.6226,31.5692,31.5959,124289.0
2016-01-05 14:40:00,47.28,47.3,47.23,47.29,93514.0,31.5959,31.6093,31.5625,31.6026,93514.0
2016-01-05 14:50:00,47.29,47.36,47.28,47.3,102226.0,31.6026,31.6494,31.5959,31.6093,102226.0
2016-01-05 15:00:00,47.3,47.31,47.24,47.25,99142.0,31.6093,31.616,31.5692,31.5759,99142.0
2016-01-05 15:10:00,47.26,47.31,47.24,47.3,182468.0,31.5825,31.616,31.5692,31.6093,182468.0
2016-01-05 15:20:00,47.3,47.36,47.26,47.33,180863.0,31.6093,31.6494,31.5825,31.6293,180863.0
2016-01-05 15:30:00,47.33,47.35,47.25,47.33,238332.0,31.6293,31.6427,31.5759,31.6293,238332.0
2016-01-05 15:40:00,47.34,47.38,47.26,47.33,243806.0,31.636,31.6627,31.5825,31.6293,243806.0
2016-01-05 15:50:00,47.33,47.36,47.3,47.36,289462.0,31.6293,31.6494,31.6093,31.6494,289462.0
2016-01-06 09:30:00,47.06,47.17,46.82,46.91,273759.0,31.4489,31.5224,31.2885,31.3486,273759.0
2016-01-06 09:40:00,46.91,46.91,46.82,46.89,185838.0,31.3486,31.3486,31.2885,31.3353,185838.0
2016-01-06 09:50:00,46.9,46.94,46.85,46.94,155815.0,31.342,31.3687,31.3086,31.3687,155815.0
2016-01-06 10:00:00,46.93,47.03,46.89,47.02,167781.0,31.362,31.4288,31.3353,31.4222,167781.0
2016-01-06 10:10:00,47.03,47.08,47.01,47.05,200578.0,31.4288,31.4623,31.4155,31.4422,200578.0
2016-01-06 10:20:00,47.05,47.09,47.0,47.03,103819.0,31.4422,31.4689,31.4088,31.4288,103819.0
2016-01-06 10:30:00,47.02,47.03,46.93,46.95,121973.0,31.4222,31.4288,31.362,31.3754,121973.0
2016-01-06 10:40:00,46.96,46.99,46.95,46.99,80659.0,31.3821,31.4021,31.3754,31.4021,80659.0
2016-01-06 10:50:00,46.99,47.01,46.96,46.97,97739.0,31.4021,31.4155,31.3821,31.3887,97739.0
2016-01-06 11:00:00,46.97,47.09,46.96,47.05,102071.0,31.3887,31.4689,31.3821,31.4422,102071.0
2016-01-06 11:10:00,47.04,47.11,47.03,47.1,125564.0,31.4355,31.4823,31.4288,31.4756,125564.0
2016-01-06 11:20:00,47.1,47.15,47.09,47.13,106463.0,31.4756,31.509,31.4689,31.4957,106463.0
2016-01-06 11:30:00,47.13,47.15,47.1,47.12,127929.0,31.4957,31.509,31.4756,31.489,127929.0
2016-01-06 11:40:00,47.13,47.16,47.08,47.15,68047.0,31.4957,31.5157,31.4623,31.509,68047.0
2016-01-06 11:50:00,47.15,47.16,47.02,47.06,69454.0,31.509,31.5157,31.4222,31.4489,69454.0
2016-01-06 12:00:00,47.06,47.15,47.04,47.15,49980.0,31.4489,31.509,31.4355,31.509,49980.0
2016-01-06 12:10:00,47.16,47.22,47.14,47.21,81941.0,31.5157,31.5558,31.5024,31.5491,81941.0
2016-01-06 12:20:00,47.21,47.24,47.17,47.23,61579.0,31.5491,31.5692,31.5224,31.5625,61579.0
2016-01-06 12:30:00,47.22,47.3,47.21,47.27,66573.0,31.5558,31.6093,31.5491,31.5892,66573.0
2016-01-06 12:40:00,47.27,47.31,47.24,47.25,176311.0,31.5892,31.616,31.5692,31.5759,176311.0
2016-01-06 12:50:00,47.25,47.32,47.25,47.31,45903.0,31.5759,31.6226,31.5759,31.616,45903.0
2016-01-06 13:00:00,47.31,47.34,47.3,47.33,67850.0,31.616,31.636,31.6093,31.6293,67850.0
2016-01-06 13:10:00,47.33,47.36,47.31,47.35,98172.0,31.6293,31.6494,31.616,31.6427,98172.0
2016-01-06 13:20:00,47.35,47.39,47.31,47.36,74917.0,31.6427,31.6694,31.616,31.6494,74917.0
2016-01-06 13:30:00,47.36,47.4,47.33,47.4,54457.0,31.6494,31.6761,31.6293,31.6761,54457.0
2016-01-06 13:40:00,47.4,47.43,47.38,47.38,59846.0,31.6761,31.6961,31.6627,31.6627,59846.0
2016-01-06 13:50:00,47.38,47.46,47.37,47.43,121607.0,31.6627,31.7162,31.6561,31.6961,121607.0
2016-01-06 14:00:00,47.44,47.49,47.4,47.49,144110.0,31.7028,31.7362,31.6761,31.7362,144110.0
2016-01-06 14:10:00,47.48,47.5,47.44,47.46,112358.0,31.7296,31.7429,31.7028,31.7162,112358.0
2016-01-06 14:20:00,47.46,47.47,47.4,47.45,79373.0,31.7162,31.7229,31.6761,31.7095,79373.0
2016-01-06 14:30:00,47.44,47.48,47.42,47.44,99734.0,31.7028,31.7296,31.6895,31.7028,99734.0
2016-01-06 14:40:00,47.45,47.45,47.3,47.3,128248.0,31.7095,31.7095,31.6093,31.6093,128248.0
2016-01-06 14:50:00,47.3,47.3,47.18,47.2,96790.0,31.6093,31.6093,31.5291,31.5424,96790.0
2016-01-06 15:00:00,47.2,47.28,47.19,47.26,120725.0,31.5424,31.5959,31.5358,31.5825,120725.0
2016-01-06 15:10:00,47.25,47.35,47.25,47.34,115350.0,31.5759,31.6427,31.5759,31.636,115350.0
2016-01-06 15:20:00,47.35,47.38,47.32,47.35,137633.0,31.6427,31.6627,31.6226,31.6427,137633.0
2016-01-06 15:30:00,47.35,47.42,47.33,47.4,191394.0,31.6427,31.6895,31.6293,31.6761,191394.0
2016-01-06 15:40:00,47.39,47.41,47.33,47.41,219797.0,31.6694,31.6828,31.6293,31.6828,219797.0
2016-01-06 15:50:00,47.41,47.44,47.35,47.38,595232.0,31.6828,31.7028,31.6427,31.6627,595232.0
2016-01-07 09:30:00,47.0,47.4,46.87,47.39,293705.0,31.4088,31.6761,31.3219,31.6694,293705.0
2016-01-07 09:40:00,47.38,47.41,47.29,47.38,351709.0,31.6627,31.6828,31.6026,31.6627,351709.0
2016-01-07 09:50:00,47.37,47.45,47.34,47.45,147364.0,31.6561,31.7095,31.636,31.7095,147364.0
2016-01-07 10:00:00,47.43,47.45,47.37,47.39,93404.0,31.6961,31.7095,31.6561,31.6694,93404.0
2016-01-07 10:10:00,47.38,47.4,47.26,47.28,214790.0,31.6627,31.6761,31.5825,31.5959,214790.0
2016-01-07 10:20:00,47.28,47.29,47.13,47.14,201060.0,31.5959,31.6026,31.4957,31.5024,201060.0
2016-01-07 10:30:00,47.15,47.17,47.05,47.12,96833.0,31.509,31.5224,31.4422,31.489,96833.0
2016-01-07 10:40:00,47.12,47.25,47.11,47.24,69324.0,31.489,31.5759,31.4823,31.5692,69324.0
2016-01-07 10:50:00,47.23,47.26,47.14,47.15,65219.0,31.5625,31.5825,31.5024,31.509,65219.0
2016-01-07 11:00:00,47.14,47.16,47.08,47.14,63798.0,31.5024,31.5157,31.4623,31.5024,63798.0
2016-01-07 11:10:00,47.14,47.2,47.12,47.12,93095.0,31.5024,31.5424,31.489,31.489,93095.0
2016-01-07 11:20:00,47.12,47.15,47.03,47.03,89715.0,31.489,31.509,31.4288,31.4288,89715.0
2016-01-07 11:30:00,47.04,47.15,47.03,47.13,93096.0,31.4355,31.509,31.4288,31.4957,93096.0
2016-01-07 11:40:00,47.12,47.14,47.01,47.06,72494.0,31.489,31.5024,31.4155,31.4489,72494.0
2016-01-07 11:50:00,47.05,47.12,47.04,47.06,78221.0,31.4422,31.489,31.4355,31.4489,78221.0
2016-01-07 12:00:00,47.05,47.13,47.04,47.1,72171.0,31.4422,31.4957,31.4355,31.4756,72171.0
2016-01-07 12:10:00,47.1,47.12,47.04,47.08,61141.0,31.4756,31.489,31.4355,31.4623,61141.0
2016-01-07 12:20:00,47.08,47.09,47.02,47.06,53611.0,31.4623,31.4689,31.4222,31.4489,53611.0
2016-01-07 12:30:00,47.06,47.1,47.01,47.02,49640.0,31.4489,31.4756,31.4155,31.4222,49640.0
2016-01-07 12:40:00,47.02,47.1,47.01,47.06,56983.0,31.4222,31.4756,31.4155,31.4489,56983.0
2016-01-07 12:50:00,47.06,47.1,47.02,47.04,46874.0,31.4489,31.4756,31.4222,31.4355,46874.0
2016-01-07 13:00:00,47.05,47.06,47.0,47.04,47329.0,31.4422,31.4489,31.4088,31.4355,47329.0
2016-01-07 13:10:00,47.03,47.04,46.94,46.95,92192.0,31.4288,31.4355,31.3687,31.3754,92192.0
2016-01-07 13:20:00,46.94,46.96,46.88,46.93,73145.0,31.3687,31.3821,31.3286,31.362,73145.0
2016-01-07 13:30:00,46.92,46.93,46.85,46.91,74171.0,31.3553,31.362,31.3086,31.3486,74171.0
2016-01-07 13:40:00,46.9,46.98,46.87,46.98,63840.0,31.342,31.3954,31.3219,31.3954,63840.0
2016-01-07 13:50:00,46.97,47.02,46.96,46.99,50645.0,31.3887,31.4222,31.3821,31.4021,50645.0
2016-01-07 14:00:00,46.98,47.0,46.92,46.94,75647.0,31.3954,31.4088,31.3553,31.3687,75647.0
2016-01-07 14:10:00,46.94,47.01,46.91,46.98,97936.0,31.3687,31.4155,31.3486,31.3954,97936.0
2016-01-07 14:20:00,46.99,47.02,46.95,46.97,67435.0,31.4021,31.4222,31.3754,31.3887,67435.0
2016-01-07 14:30:00,46.96,47.05,46.9,47.0,117866.0,31.3821,31.4422,31.342,31.4088,117866.0
2016-01-07 14:40:00,46.99,47.02,46.95,47.02,80358.0,31.4021,31.4222,31.3754,31.4222,80358.0
2016-01-07 14:50:00,47.01,47.02,46.86,46.87,110612.0,31.4155,31.4222,31.3152,31.3219,110612.0
2016-01-07 15:00:00,46.87,46.9,46.82,46.88,113180.0,31.3219,31.342,31.2885,31.3286,113180.0
2016-01-07 15:10:00,46.88,46.92,46.83,46.85,103289.0,31.3286,31.3553,31.2952,31.3086,103289.0
2016-01-07 15:20:00,46.85,46.86,46.8,46.8,161153.0,31.3086,31.3152,31.2751,31.2751,161153.0
2016-01-07 15:30:00,46.8,46.94,46.79,46.91,194997.0,31.2751,31.3687,31.2685,31.3486,194997.0
2016-01-07 15:40:00,46.91,47.06,46.88,47.03,226702.0,31.3486,31.4489,31.3286,31.4288,226702.0
2016-01-07 15:50:00,47.02,47.09,46.95,46.96,404667.0,31.4222,31.4689,31.3754,31.3821,404667.0
2016-01-08 09:30:00,46.99,47.29,46.82,47.1,232363.0,31.4021,31.6026,31.2885,31.4756,232363.0
2016-01-08 09:40:00,47.11,47.16,46.94,46.99,227867.0,31.4823,31.5157,31.3687,31.4021,227867.0
2016-01-08 09:50:00,46.99,47.23,46.94,47.22,181736.0,31.4021,31.5625,31.3687,31.5558,181736.0
2016-01-08 10:00:00,47.23,47.24,46.96,46.98,92652.0,31.5625,31.5692,31.3821,31.3954,92652.0
2016-01-08 10:10:00,46.98,47.01,46.92,46.98,99319.0,31.3954,31.4155,31.3553,31.3954,99319.0
2016-01-08 10:20:00,46.99,47.12,46.95,47.07,66527.0,31.4021,31.489,31.3754,31.4556,66527.0
2016-01-08 10:30:00,47.06,47.11,46.98,47.02,81322.0,31.4489,31.4823,31.3954,31.4222,81322.0
2016-01-08 10:40:00,47.03,47.19,47.01,47.15,86153.0,31.4288,31.5358,31.4155,31.509,86153.0
2016-01-08 10:50:00,47.15,47.15,47.03,47.09,81145.0,31.509,31.509,31.4288,31.4689,81145.0
2016-01-08 11:00:00,47.09,47.13,47.04,47.07,80532.0,31.4689,31.4957,31.4355,31.4556,80532.0
2016-01-08 11:10:00,47.07,47.1,46.99,47.07,114717.0,31.4556,31.4756,31.4021,31.4556,114717.0
2016-01-08 11:20:00,47.06,47.12,47.05,47.08,75549.0,31.4489,31.489,31.4422,31.4623,75549.0
2016-01-08 11:30:00,47.07,47.08,46.93,46.96,95680.0,31.4556,31.4623,31.362,31.3821,95680.0
2016-01-08 11:40:00,46.95,47.07,46.93,47.06,60712.0,31.3754,31.4556,31.362,31.4489,60712.0
2016-01-08 11:50:00,47.06,47.12,47.04,47.06,87532.0,31.4489,31.489,31.4355,31.4489,87532.0
2016-01-08 12:00:00,47.07,47.11,47.03,47.1,68743.0,31.4556,31.4823,31.4288,31.4756,68743.0
2016-01-08 12:10:00,47.09,47.12,47.04,47.07,55668.0,31.4689,31.489,31.4355,31.4556,55668.0
2016-01-08 12:20:00,47.07,47.12,47.05,47.09,65339.0,31.4556,31.489,31.4422,31.4689,65339.0
2016-01-08 12:30:00,47.09,47.13,47.06,47.07,62630.0,31.4689,31.4957,31.4489,31.4556,62630.0
2016-01-08 12:40:00,47.07,47.15,47.07,47.14,56699.0,31.4556,31.509,31.4556,31.5024,56699.0
2016-01-08 12:50:00,47.13,47.13,47.08,47.08,44393.0,31.4957,31.4957,31.4623,31.4623,44393.0
2016-01-08 13:00:00,47.08,47.12,47.03,47.09,68105.0,31.4623,31.489,31.4288,31.4689,68105.0
2016-01-08 13:10:00,47.08,47.13,47.05,47.12,47902.0,31.4623,31.4957,31.4422,31.489,47902.0
2016-01-08 13:20:00,47.12,47.12,47.02,47.09,44018.0,31.489,31.489,31.4222,31.4689,44018.0
2016-01-08 13:30:00,47.09,47.13,47.07,47.09,59092.0,31.4689,31.4957,31.4556,31.4689,59092.0
2016-01-08 13:40:00,47.1,47.1,47.02,47.05,74735.0,31.4756,31.4756,31.4222,31.4422,74735.0
2016-01-08 13:50:00,47.05,47.07,46.98,46.99,72699.0,31.4422,31.4556,31.3954,31.4021,72699.0
2016-01-08 14:00:00,47.0,47.06,46.99,47.02,99161.0,31.4088,31.4489,31.4021,31.4222,99161.0
2016-01-08 14:10:00,47.02,47.02,46.97,47.0,78501.0,31.4222,31.4222,31.3887,31.4088,78501.0
2016-01-08 14:20:00,46.99,47.0,46.9,46.93,77007.0,31.4021,31.4088,31.342,31.362,77007.0
2016-01-08 14:30:00,46.93,46.99,46.91,46.93,74920.0,31.362,31.4021,31.3486,31.362,74920.0
2016-01-08 14:40:00,46.92,47.0,46.9,46.97,126369.0,31.3553,31.4088,31.342,31.3887,126369.0
2016-01-08 14:50:00,46.97,46.98,46.87,46.9,123270.0,31.3887,31.3954,31.3219,31.342,123270.0
2016-01-08 15:00:00,46.88,46.89,46.83,46.84,91658.0,31.3286,31.3353,31.2952,31.3019,91658.0
2016-01-08 15:10:00,46.84,46.87,46.79,46.83,180271.0,31.3019,31.3219,31.2685,31.2952,180271.0
2016-01-08 15:20:00,46.82,46.82,46.7,46.73,165030.0,31.2885,31.2885,31.2083,31.2284,165030.0
2016-01-08 15:30:00,46.72,46.77,46.67,46.72,280645.0,31.2217,31.2551,31.1883,31.2217,280645.0
2016-01-08 15:40:00,46.72,46.74,46.62,46.62,209740.0,31.2217,31.235,31.1548,31.1548,209740.0
2016-01-08 15:50:00,46.63,46.66,46.56,46.61,539968.0,31.1615,31.1816,31.1148,31.1482,539968.0
2016-01-11 09:30:00,46.8,47.01,46.68,46.86,222984.0,31.2751,31.4155,31.1949,31.3152,222984.0
2016-01-11 09:40:00,46.88,47.0,46.82,46.94,148804.0,31.3286,31.4088,31.2885,31.3687,148804.0
2016-01-11 09:50:00,46.92,47.01,46.87,46.87,145089.0,31.3553,31.4155,31.3219,31.3219,145089.0
2016-01-11 10:00:00,46.88,46.95,46.86,46.88,161179.0,31.3286,31.3754,31.3152,31.3286,161179.0
2016-01-11 10:10:00,46.89,46.9,46.73,46.79,139070.0,31.3353,31.342,31.2284,31.2685,139070.0
2016-01-11 10:20:00,46.79,46.93,46.78,46.93,182690.0,31.2685,31.362,31.2618,31.362,182690.0
2016-01-11 10:30:00,46.93,46.96,46.87,46.88,120985.0,31.362,31.3821,31.3219,31.3286,120985.0
2016-01-11 10:40:00,46.88,46.9,46.81,46.83,127241.0,31.3286,31.342,31.2818,31.2952,127241.0
2016-01-11 10:50:00,46.83,46.85,46.71,46.74,126451.0,31.2952,31.3086,31.215,31.235,126451.0
2016-01-11 11:00:00,46.74,46.78,46.69,46.77,113494.0,31.235,31.2618,31.2016,31.2551,113494.0
2016-01-11 11:10:00,46.77,46.93,46.77,46.9,132423.0,31.2551,31.362,31.2551,31.342,132423.0
2016-01-11 11:20:00,46.89,46.93,46.86,46.9,104219.0,31.3353,31.362,31.3152,31.342,104219.0
2016-01-11 11:30:00,46.9,46.91,46.83,46.85,100589.0,31.342,31.3486,31.2952,31.3086,100589.0
2016-01-11 11:40:00,46.86,46.92,46.82,46.9,100353.0,31.3152,31.3553,31.2885,31.342,100353.0
2016-01-11 11:50:00,46.9,46.97,46.89,46.9,75777.0,31.342,31.3887,31.3353,31.342,75777.0
2016-01-11 12:00:00,46.9,46.91,46.86,46.89,86560.0,31.342,31.3486,31.3152,31.3353,86560.0
2016-01-11 12:10:00,46.88,46.92,46.81,46.84,99828.0,31.3286,31.3553,31.2818,31.3019,99828.0
2016-01-11 12:20:00,46.84,46.85,46.75,46.76,99444.0,31.3019,31.3086,31.2417,31.2484,99444.0
2016-01-11 12:30:00,46.76,46.77,46.7,46.71,155683.0,31.2484,31.2551,31.2083,31.215,155683.0
2016-01-11 12:40:00,46.71,46.71,46.65,46.65,125408.0,31.215,31.215,31.1749,31.1749,125408.0
2016-01-11 12:50:00,46.66,46.73,46.65,46.73,86442.0,31.1816,31.2284,31.1749,31.2284,86442.0
2016-01-11 13:00:00,46.73,46.83,46.73,46.82,95360.0,31.2284,31.2952,31.2284,31.2885,95360.0
2016-01-11 13:10:00,46.82,46.89,46.77,46.87,103644.0,31.2885,31.3353,31.2551,31.3219,103644.0
2016-01-11 13:20:00,46.87,46.88,46.78,46.78,65137.0,31.3219,31.3286,31.2618,31.2618,65137.0
2016-01-11 13:30:00,46.79,46.84,46.75,46.79,67286.0,31.2685,31.3019,31.2417,31.2685,67286.0
2016-01-11 13:40:00,46.79,46.81,46.64,46.64,72772.0,31.2685,31.2818,31.1682,31.1682,72772.0
2016-01-11 13:50:00,46.65,46.73,46.63,46.72,95174.0,31.1749,31.2284,31.1615,31.2217,95174.0
2016-01-11 14:00:00,46.73,46.8,46.7,46.75,107214.0,31.2284,31.2751,31.2083,31.2417,107214.0
2016-01-11 14:10:00,46.75,46.78,46.67,46.74,106285.0,31.2417,31.2618,31.1883,31.235,106285.0
2016-01-11 14:20:00,46.74,46.79,46.7,46.72,125609.0,31.235,31.2685,31.2083,31.2217,125609.0
2016-01-11 14:30:00,46.73,46.77,46.66,46.76,92605.0,31.2284,31.2551,31.1816,31.2484,92605.0
2016-01-11 14:40:00,46.76,46.8,46.67,46.72,99693.0,31.2484,31.2751,31.1883,31.2217,99693.0
2016-01-11 14:50:00,46.72,46.77,46.71,46.77,102722.0,31.2217,31.2551,31.215,31.2551,102722.0
2016-01-11 15:00:00,46.77,46.8,46.71,46.75,106412.0,31.2551,31.2751,31.215,31.2417,106412.0
2016-01-11 15:10:00,46.73,46.75,46.69,46.74,126158.0,31.2284,31.2417,31.2016,31.235,126158.0
2016-01-11 15:20:00,46.73,46.86,46.73,46.81,171453.0,31.2284,31.3152,31.2284,31.2818,171453.0
2016-01-11 15:30:00,46.82,46.87,46.77,46.8,311284.0,31.2885,31.3219,31.2551,31.2751,311284.0
2016-01-11 15:40:00,46.79,46.91,46.79,46.86,270790.0,31.2685,31.3486,31.2685,31.3152,270790.0
2016-01-11 15:50:00,46.87,46.92,46.82,46.82,341242.0,31.3219,31.3553,31.2885,31.2885,341242.0
2016-01-12 09:30:00,46.92,46.92,46.65,46.79,196347.0,31.3553,31.3553,31.1749,31.2685,196347.0
2016-01-12 09:40:00,46.78,46.78,46.09,46.1,259996.0,31.2618,31.2618,30.8007,30.8073,259996.0
2016-01-12 09:50:00,46.1,46.18,46.0,46.13,192233.0,30.8073,30.8608,30.7405,30.8274,192233.0
2016-01-12 10:00:00,46.12,46.18,46.0,46.15,132931.0,30.8207,30.8608,30.7405,30.8408,132931.0
2016-01-12 10:10:00,46.14,46.29,46.11,46.26,144428.0,30.8341,30.9343,30.814,30.9143,144428.0
2016-01-12 10:20:00,46.26,46.28,46.22,46.24,90447.0,30.9143,30.9276,30.8875,30.9009,90447.0
2016-01-12 10:30:00,46.24,46.36,46.23,46.26,104951.0,30.9009,30.9811,30.8942,30.9143,104951.0
2016-01-12 10:40:00,46.25,46.28,46.21,46.24,82964.0,30.9076,30.9276,30.8809,30.9009,82964.0
2016-01-12 10:50:00,46.24,46.42,46.22,46.39,100803.0,30.9009,31.0212,30.8875,31.0011,100803.0
2016-01-12 11:00:00,46.39,46.39,46.29,46.38,81970.0,31.0011,31.0011,30.9343,30.9945,81970.0
2016-01-12 11:10:00,46.38,46.54,46.37,46.53,93477.0,30.9945,31.1014,30.9878,31.0947,93477.0
2016-01-12 11:20:00,46.54,46.56,46.43,46.52,65262.0,31.1014,31.1148,31.0279,31.088,65262.0
2016-01-12 11:30:00,46.51,46.52,46.46,46.47,93440.0,31.0813,31.088,31.0479,31.0546,93440.0
2016-01-12 11:40:00,46.47,46.56,46.47,46.56,87616.0,31.0546,31.1148,31.0546,31.1148,87616.0
2016-01-12 11:50:00,46.56,46.58,46.49,46.5,65643.0,31.1148,31.1281,31.068,31.0747,65643.0
2016-01-12 12:00:00,46.49,46.52,46.41,46.43,52245.0,31.068,31.088,31.0145,31.0279,52245.0
2016-01-12 12:10:00,46.44,46.49,46.4,46.42,115478.0,31.0346,31.068,31.0078,31.0212,115478.0
2016-01-12 12:20:00,46.42,46.44,46.37,46.41,79006.0,31.0212,31.0346,30.9878,31.0145,79006.0
2016-01-12 12:30:00,46.41,46.44,46.32,46.33,89801.0,31.0145,31.0346,30.9544,30.9611,89801.0
2016-01-12 12:40:00,46.34,46.38,46.27,46.36,59852.0,30.9677,30.9945,30.921,30.9811,59852.0
2016-01-12 12:50:00,46.36,46.38,46.29,46.32,60828.0,30.9811,30.9945,30.9343,30.9544,60828.0
2016-01-12 13:00:00,46.32,46.41,46.32,46.36,79375.0,30.9544,31.0145,30.9544,30.9811,79375.0
2016-01-12 13:10:00,46.35,46.46,46.35,46.43,119549.0,30.9744,31.0479,30.9744,31.0279,119549.0
2016-01-12 13:20:00,46.42,46.42,46.37,46.38,81827.0,31.0212,31.0212,30.9878,30.9945,81827.0
2016-01-12 13:30:00,46.37,46.46,46.37,46.42,153036.0,30.9878,31.0479,30.9878,31.0212,153036.0
2016-01-12 13:40:00,46.43,46.46,46.38,46.39,171993.0,31.0279,31.0479,30.9945,31.0011,171993.0
2016-01-12 13:50:00,46.39,46.43,46.38,46.39,53813.0,31.0011,31.0279,30.9945,31.0011,53813.0
2016-01-12 14:00:00,46.39,46.42,46.34,46.39,121582.0,31.0011,31.0212,30.9677,31.0011,121582.0
2016-01-12 14:10:00,46.39,46.44,46.38,46.4,61134.0,31.0011,31.0346,30.9945,31.0078,61134.0
2016-01-12 14:20:00,46.4,46.46,46.37,46.41,77965.0,31.0078,31.0479,30.9878,31.0145,77965.0
2016-01-12 14:30:00,46.41,46.48,46.39,46.48,87093.0,31.0145,31.0613,31.0011,31.0613,87093.0
2016-01-12 14:40:00,46.48,46.48,46.4,46.41,75776.0,31.0613,31.0613,31.0078,31.0145,75776.0
2016-01-12 14:50:00,46.41,46.46,46.39,46.42,61060.0,31.0145,31.0479,31.0011,31.0212,61060.0
2016-01-12 15:00:00,46.43,46.43,46.32,46.33,92537.0,31.0279,31.0279,30.9544,30.9611,92537.0
2016-01-12 15:10:00,46.34,46.46,46.33,46.46,101719.0,30.9677,31.0479,30.9611,31.0479,101719.0
2016-01-12 15:20:00,46.46,46.57,46.45,46.52,119420.0,31.0479,31.1214,31.0412,31.088,119420.0
2016-01-12 15:30:00,46.53,46.58,46.48,46.5,191920.0,31.0947,31.1281,31.0613,31.0747,191920.0
2016-01-12 15:40:00,46.5,46.57,46.49,46.52,361495.0,31.0747,31.1214,31.068,31.088,361495.0
2016-01-12 15:50:00,46.52,46.55,46.43,46.45,504907.0,31.088,31.1081,31.0279,31.0412,504907.0
2016-01-13 09:30:00,46.55,46.6,46.5,46.56,237765.0,31.1081,31.1415,31.0747,31.1148,237765.0
2016-01-13 09:40:00,46.56,46.76,46.52,46.7,162485.0,31.1148,31.2484,31.088,31.2083,162485.0
2016-01-13 09:50:00,46.7,46.7,46.54,46.57,188191.0,31.2083,31.2083,31.1014,31.1214,188191.0
2016-01-13 10:00:00,46.57,46.62,46.44,46.54,158117.0,31.1214,31.1548,31.0346,31.1014,158117.0
2016-01-13 10:10:00,46.53,46.55,46.46,46.55,151720.0,31.0947,31.1081,31.0479,31.1081,151720.0
2016-01-13 10:20:00,46.55,46.71,46.55,46.69,129778.0,31.1081,31.215,31.1081,31.2016,129778.0
2016-01-13 10:30:00,46.68,46.74,46.62,46.65,96948.0,31.1949,31.235,31.1548,31.1749,96948.0
2016-01-13 10:40:00,46.64,46.68,46.55,46.55,99201.0,31.1682,31.1949,31.1081,31.1081,99201.0
2016-01-13 10:50:00,46.56,46.57,46.47,46.55,91701.0,31.1148,31.1214,31.0546,31.1081,91701.0
2016-01-13 11:00:00,46.55,46.66,46.52,46.65,127872.0,31.1081,31.1816,31.088,31.1749,127872.0
2016-01-13 11:10:00,46.65,46.72,46.63,46.64,109290.0,31.1749,31.2217,31.1615,31.1682,109290.0
2016-01-13 11:20:00,46.64,46.72,46.58,46.72,105196.0,31.1682,31.2217,31.1281,31.2217,105196.0
2016-01-13 11:30:00,46.7,46.75,46.64,46.64,98755.0,31.2083,31.2417,31.1682,31.1682,98755.0
2016-01-13 11:40:00,46.64,46.66,46.61,46.64,97224.0,31.1682,31.1816,31.1482,31.1682,97224.0
2016-01-13 11:50:00,46.64,46.73,46.63,46.73,78423.0,31.1682,31.2284,31.1615,31.2284,78423.0
2016-01-13 12:00:00,46.72,46.79,46.72,46.75,60647.0,31.2217,31.2685,31.2217,31.2417,60647.0
2016-01-13 12:10:00,46.75,46.75,46.66,46.67,64695.0,31.2417,31.2417,31.1816,31.1883,64695.0
2016-01-13 12:20:00,46.67,46.72,46.67,46.7,96329.0,31.1883,31.2217,31.1883,31.2083,96329.0
2016-01-13 12:30:00,46.71,46.72,46.68,46.69,83615.0,31.215,31.2217,31.1949,31.2016,83615.0
2016-01-13 12:40:00,46.68,46.7,46.64,46.65,77374.0,31.1949,31.2083,31.1682,31.1749,77374.0
2016-01-13 12:50:00,46.66,46.71,46.62,46.67,63903.0,31.1816,31.215,31.1548,31.1883,63903.0
2016-01-13 13:00:00,46.67,46.75,46.62,46.74,86457.0,31.1883,31.2417,31.1548,31.235,86457.0
2016-01-13 13:10:00,46.73,46.79,46.73,46.78,89564.0,31.2284,31.2685,31.2284,31.2618,89564.0
2016-01-13 13:20:00,46.77,46.78,46.71,46.71,74988.0,31.2551,31.2618,31.215,31.215,74988.0
2016-01-13 13:30:00,46.72,46.82,46.72,46.79,143165.0,31.2217,31.2885,31.2217,31.2685,143165.0
2016-01-13 13:40:00,46.78,46.84,46.75,46.78,115469.0,31.2618,31.3019,31.2417,31.2618,115469.0
2016-01-13 13:50:00,46.79,46.82,46.77,46.81,121054.0,31.2685,31.2885,31.2551,31.2818,121054.0
2016-01-13 14:00:00,46.81,46.98,46.81,46.98,197474.0,31.2818,31.3954,31.2818,31.3954,197474.0
2016-01-13 14:10:00,46.98,47.03,46.96,46.98,119693.0,31.3954,31.4288,31.3821,31.3954,119693.0
2016-01-13 14:20:00,46.98,47.02,46.9,46.96,124232.0,31.3954,31.4222,31.342,31.3821,124232.0
2016-01-13 14:30:00,46.96,46.98,46.77,46.84,162694.0,31.3821,31.3954,31.2551,31.3019,162694.0
2016-01-13 14:40:00,46.84,46.84,46.69,46.81,129596.0,31.3019,31.3019,31.2016,31.2818,129596.0
2016-01-13 14:50:00,46.8,46.83,46.74,46.75,245707.0,31.2751,31.2952,31.235,31.2417,245707.0
2016-01-13 15:00:00,46.75,46.77,46.69,46.7,119547.0,31.2417,31.2551,31.2016,31.2083,119547.0
2016-01-13 15:10:00,46.69,46.82,46.64,46.76,139381.0,31.2016,31.2885,31.1682,31.2484,139381.0
2016-01-13 15:20:00,46.76,46.86,46.73,46.77,132606.0,31.2484,31.3152,31.2284,31.2551,132606.0
2016-01-13 15:30:00,46.77,46.82,46.72,46.81,191446.0,31.2551,31.2885,31.2217,31.2818,191446.0
2016-01-13 15:40:00,46.8,46.87,46.71,46.74,223423.0,31.2751,31.3219,31.215,31.235,223423.0
2016-01-13 15:50:00,46.74,46.86,46.72,46.79,321642.0,31.235,31.3152,31.2217,31.2685,321642.0
2016-01-14 09:30:00,46.8,47.55,46.78,47.39,392779.0,31.2751,31.7763,31.2618,31.6694,392779.0
2016-01-14 09:40:00,47.4,47.44,47.06,47.12,139852.0,31.6761,31.7028,31.4489,31.489,139852.0
2016-01-14 09:50:00,47.11,47.48,47.04,47.46,197923.0,31.4823,31.7296,31.4355,31.7162,197923.0
2016-01-14 10:00:00,47.45,47.45,47.29,47.32,152974.0,31.7095,31.7095,31.6026,31.6226,152974.0
2016-01-14 10:10:00,47.31,47.32,46.73,46.75,214181.0,31.616,31.6226,31.2284,31.2417,214181.0
2016-01-14 10:20:00,46.75,46.76,46.44,46.51,138841.0,31.2417,31.2484,31.0346,31.0813,138841.0
2016-01-14 10:30:00,46.51,46.79,46.51,46.73,124360.0,31.0813,31.2685,31.0813,31.2284,124360.0
2016-01-14 10:40:00,46.74,46.89,46.73,46.8,303773.0,31.235,31.3353,31.2284,31.2751,303773.0
2016-01-14 10:50:00,46.8,47.06,46.73,47.06,71865.0,31.2751,31.4489,31.2284,31.4489,71865.0
2016-01-14 11:00:00,47.05,47.13,46.97,47.12,88580.0,31.4422,31.4957,31.3887,31.489,88580.0
2016-01-14 11:10:00,47.12,47.27,47.11,47.26,88731.0,31.489,31.5892,31.4823,31.5825,88731.0
2016-01-14 11:20:00,47.27,47.3,47.16,47.19,133765.0,31.5892,31.6093,31.5157,31.5358,133765.0
2016-01-14 11:30:00,47.19,47.22,46.98,47.07,100217.0,31.5358,31.5558,31.3954,31.4556,100217.0
2016-01-14 11:40:00,47.07,47.14,47.05,47.09,90677.0,31.4556,31.5024,31.4422,31.4689,90677.0
2016-01-14 11:50:00,47.09,47.15,47.03,47.12,79211.0,31.4689,31.509,31.4288,31.489,79211.0
2016-01-14 12:00:00,47.12,47.17,47.1,47.13,61983.0,31.489,31.5224,31.4756,31.4957,61983.0
2016-01-14 12:10:00,47.13,47.14,47.0,47.03,80356.0,31.4957,31.5024,31.4088,31.4288,80356.0
2016-01-14 12:20:00,47.04,47.08,46.99,47.03,58751.0,31.4355,31.4623,31.4021,31.4288,58751.0
2016-01-14 12:30:00,47.03,47.14,47.02,47.14,54622.0,31.4288,31.5024,31.4222,31.5024,54622.0
2016-01-14 12:40:00,47.13,47.17,47.05,47.1,72394.0,31.4957,31.5224,31.4422,31.4756,72394.0
2016-01-14 12:50:00,47.1,47.23,47.06,47.1,96191.0,31.4756,31.5625,31.4489,31.4756,96191.0
2016-01-14 13:00:00,47.09,47.14,47.06,47.12,77193.0,31.4689,31.5024,31.4489,31.489,77193.0
2016-01-14 13:10:00,47.12,47.14,47.06,47.08,54824.0,31.489,31.5024,31.4489,31.4623,54824.0
2016-01-14 13:20:00,47.08,47.19,47.08,47.19,43120.0,31.4623,31.5358,31.4623,31.5358,43120.0
2016-01-14 13:30:00,47.18,47.19,47.1,47.12,60178.0,31.5291,31.5358,31.4756,31.489,60178.0
2016-01-14 13:40:00,47.11,47.18,47.1,47.16,55394.0,31.4823,31.5291,31.4756,31.5157,55394.0
2016-01-14 13:50:00,47.16,47.16,47.11,47.13,119085.0,31.5157,31.5157,31.4823,31.4957,119085.0
2016-01-14 14:00:00,47.13,47.14,47.08,47.11,86503.0,31.4957,31.5024,31.4623,31.4823,86503.0
2016-01-14 14:10:00,47.1,47.16,47.06,47.07,94979.0,31.4756,31.5157,31.4489,31.4556,94979.0
2016-01-14 14:20:00,47.07,47.18,47.06,47.17,65641.0,31.4556,31.5291,31.4489,31.5224,65641.0
2016-01-14 14:30:00,47.17,47.2,47.09,47.12,117317.0,31.5224,31.5424,31.4689,31.489,117317.0
2016-01-14 14:40:00,47.12,47.2,47.12,47.15,73070.0,31.489,31.5424,31.489,31.509,73070.0
2016-01-14 14:50:00,47.16,47.18,47.13,47.17,74113.0,31.5157,31.5291,31.4957,31.5224,74113.0
2016-01-14 15:00:00,47.19,47.27,47.14,47.25,101815.0,31.5358,31.5892,31.5024,31.5759,101815.0
2016-01-14 15:10:00,47.25,47.35,47.24,47.31,154975.0,31.5759,31.6427,31.5692,31.616,154975.0
2016-01-14 15:20:00,47.31,47.44,47.3,47.39,161306.0,31.616,31.7028,31.6093,31.6694,161306.0
2016-01-14 15:30:00,47.38,47.39,47.29,47.33,218606.0,31.6627,31.6694,31.6026,31.6293,218606.0
2016-01-14 15:40:00,47.32,47.36,47.19,47.22,247283.0,31.6226,31.6494,31.5358,31.5558,247283.0
2016-01-14 15:50:00,47.22,47.25,47.08,47.13,403898.0,31.5558,31.5759,31.4623,31.4957,403898.0
2016-01-15 09:30:00,46.69,47.24,46.59,46.76,594477.0,31.2016,31.5692,31.1348,31.2484,594477.0
2016-01-15 09:40:00,46.77,46.96,46.66,46.77,128536.0,31.2551,31.3821,31.1816,31.2551,128536.0
2016-01-15 09:50:00,46.77,46.99,46.77,46.99,100461.0,31.2551,31.4021,31.2551,31.4021,100461.0
2016-01-15 10:00:00,47.0,47.02,46.7,46.78,135310.0,31.4088,31.4222,31.2083,31.2618,135310.0
2016-01-15 10:10:00,46.79,47.06,46.77,47.05,141599.0,31.2685,31.4489,31.2551,31.4422,141599.0
2016-01-15 10:20:00,47.05,47.09,46.96,47.03,104248.0,31.4422,31.4689,31.3821,31.4288,104248.0
2016-01-15 10:30:00,47.02,47.02,46.85,46.95,81880.0,31.4222,31.4222,31.3086,31.3754,81880.0
2016-01-15 10:40:00,46.96,46.97,46.9,46.92,77809.0,31.3821,31.3887,31.342,31.3553,77809.0
2016-01-15 10:50:00,46.92,46.95,46.87,46.93,70256.0,31.3553,31.3754,31.3219,31.362,70256.0
2016-01-15 11:00:00,46.93,46.97,46.84,46.9,116084.0,31.362,31.3887,31.3019,31.342,116084.0
2016-01-15 11:10:00,46.9,46.92,46.84,46.89,107223.0,31.342,31.3553,31.3019,31.3353,107223.0
2016-01-15 11:20:00,46.9,46.99,46.88,46.97,126876.0,31.342,31.4021,31.3286,31.3887,126876.0
2016-01-15 11:30:00,46.96,47.0,46.88,46.88,95217.0,31.3821,31.4088,31.3286,31.3286,95217.0
2016-01-15 11:40:00,46.88,47.0,46.86,46.98,59558.0,31.3286,31.4088,31.3152,31.3954,59558.0
2016-01-15 11:50:00,46.99,46.99,46.9,46.94,107874.0,31.4021,31.4021,31.342,31.3687,107874.0
2016-01-15 12:00:00,46.94,46.95,46.81,46.9,75272.0,31.3687,31.3754,31.2818,31.342,75272.0
2016-01-15 12:10:00,46.9,46.91,46.81,46.81,82686.0,31.342,31.3486,31.2818,31.2818,82686.0
2016-01-15 12:20:00,46.8,46.86,46.76,46.83,74094.0,31.2751,31.3152,31.2484,31.2952,74094.0
2016-01-15 12:30:00,46.82,46.87,46.73,46.73,126989.0,31.2885,31.3219,31.2284,31.2284,126989.0
2016-01-15 12:40:00,46.73,46.85,46.72,46.78,137002.0,31.2284,31.3086,31.2217,31.2618,137002.0
2016-01-15 12:50:00,46.78,46.78,46.69,46.78,80723.0,31.2618,31.2618,31.2016,31.2618,80723.0
2016-01-15 13:00:00,46.77,46.87,46.77,46.81,96973.0,31.2551,31.3219,31.2551,31.2818,96973.0
2016-01-15 13:10:00,46.81,46.83,46.75,46.8,93311.0,31.2818,31.2952,31.2417,31.2751,93311.0
2016-01-15 13:20:00,46.79,46.82,46.66,46.66,99368.0,31.2685,31.2885,31.1816,31.1816,99368.0
2016-01-15 13:30:00,46.66,46.71,46.64,46.64,83538.0,31.1816,31.215,31.1682,31.1682,83538.0
2016-01-15 13:40:00,46.64,46.68,46.6,46.62,81893.0,31.1682,31.1949,31.1415,31.1548,81893.0
2016-01-15 13:50:00,46.61,46.63,46.54,46.63,142594.0,31.1482,31.1615,31.1014,31.1615,142594.0
2016-01-15 14:00:00,46.62,46.7,46.62,46.68,118616.0,31.1548,31.2083,31.1548,31.1949,118616.0
2016-01-15 14:10:00,46.68,46.82,46.68,46.81,88404.0,31.1949,31.2885,31.1949,31.2818,88404.0
2016-01-15 14:20:00,46.81,46.89,46.81,46.85,74973.0,31.2818,31.3353,31.2818,31.3086,74973.0
2016-01-15 14:30:00,46.85,46.97,46.85,46.96,194734.0,31.3086,31.3887,31.3086,31.3821,194734.0
2016-01-15 14:40:00,46.96,47.06,46.96,47.06,120858.0,31.3821,31.4489,31.3821,31.4489,120858.0
2016-01-15 14:50:00,47.07,47.22,47.06,47.19,102224.0,31.4556,31.5558,31.4489,31.5358,102224.0
2016-01-15 15:00:00,47.19,47.2,47.11,47.13,117849.0,31.5358,31.5424,31.4823,31.4957,117849.0
2016-01-15 15:10:00,47.14,47.19,47.03,47.06,144050.0,31.5024,31.5358,31.4288,31.4489,144050.0
2016-01-15 15:20:00,47.06,47.22,47.04,47.2,223480.0,31.4489,31.5558,31.4355,31.5424,223480.0
2016-01-15 15:30:00,47.2,47.23,47.09,47.1,233329.0,31.5424,31.5625,31.4689,31.4756,233329.0
2016-01-15 15:40:00,47.1,47.24,47.07,47.18,255014.0,31.4756,31.5692,31.4556,31.5291,255014.0
2016-01-15 15:50:00,47.17,47.21,47.09,47.16,418212.0,31.5224,31.5491,31.4689,31.5157,418212.0
2016-01-19 09:30:00,47.25,47.84,47.18,47.53,347979.0,31.5759,31.9701,31.5291,31.763,347979.0
2016-01-19 09:40:00,47.54,47.64,47.33,47.6,223881.0,31.7697,31.8365,31.6293,31.8098,223881.0
2016-01-19 09:50:00,47.62,47.83,47.58,47.74,234616.0,31.8231,31.9635,31.7964,31.9033,234616.0
2016-01-19 10:00:00,47.72,47.75,47.41,47.59,214003.0,31.8899,31.91,31.6828,31.8031,214003.0
2016-01-19 10:10:00,47.58,47.65,47.42,47.52,163247.0,31.7964,31.8432,31.6895,31.7563,163247.0
2016-01-19 10:20:00,47.52,47.76,47.52,47.73,141914.0,31.7563,31.9167,31.7563,31.8966,141914.0
2016-01-19 10:30:00,47.73,47.73,47.55,47.65,142091.0,31.8966,31.8966,31.7763,31.8432,142091.0
2016-01-19 10:40:00,47.65,47.78,47.64,47.71,89181.0,31.8432,31.93,31.8365,31.8833,89181.0
2016-01-19 10:50:00,47.71,47.73,47.54,47.68,221419.0,31.8833,31.8966,31.7697,31.8632,221419.0
2016-01-19 11:00:00,47.68,47.8,47.68,47.79,109900.0,31.8632,31.9434,31.8632,31.9367,109900.0
2016-01-19 11:10:00,47.79,47.8,47.7,47.79,85352.0,31.9367,31.9434,31.8766,31.9367,85352.0
2016-01-19 11:20:00,47.8,47.82,47.64,47.77,132303.0,31.9434,31.9568,31.8365,31.9234,132303.0
2016-01-19 11:30:00,47.77,47.87,47.76,47.86,180393.0,31.9234,31.9902,31.9167,31.9835,180393.0
2016-01-19 11:40:00,47.86,47.89,47.77,47.8,91574.0,31.9835,32.0036,31.9234,31.9434,91574.0
2016-01-19 11:50:00,47.8,47.9,47.79,47.87,95222.0,31.9434,32.0102,31.9367,31.9902,95222.0
2016-01-19 12:00:00,47.86,47.88,47.79,47.8,78855.0,31.9835,31.9969,31.9367,31.9434,78855.0
2016-01-19 12:10:00,47.8,47.84,47.76,47.77,121482.0,31.9434,31.9701,31.9167,31.9234,121482.0
2016-01-19 12:20:00,47.77,47.8,47.75,47.78,67893.0,31.9234,31.9434,31.91,31.93,67893.0
2016-01-19 12:30:00,47.77,47.83,47.75,47.79,87687.0,31.9234,31.9635,31.91,31.9367,87687.0
2016-01-19 12:40:00,47.8,47.83,47.74,47.8,92568.0,31.9434,31.9635,31.9033,31.9434,92568.0
2016-01-19 12:50:00,47.8,47.86,47.79,47.83,139430.0,31.9434,31.9835,31.9367,31.9635,139430.0
2016-01-19 13:00:00,47.84,47.86,47.8,47.84,92713.0,31.9701,31.9835,31.9434,31.9701,92713.0
2016-01-19 13:10:00,47.84,47.9,47.79,47.88,149112.0,31.9701,32.0102,31.9367,31.9969,149112.0
2016-01-19 13:20:00,47.88,47.9,47.82,47.87,104316.0,31.9969,32.0102,31.9568,31.9902,104316.0
2016-01-19 13:30:00,47.87,47.92,47.84,47.92,113671.0,31.9902,32.0236,31.9701,32.0236,113671.0
2016-01-19 13:40:00,47.91,47.95,47.9,47.94,102849.0,32.0169,32.0437,32.0102,32.037,102849.0
2016-01-19 13:50:00,47.94,47.96,47.9,47.94,78272.0,32.037,32.0503,32.0102,32.037,78272.0
2016-01-19 14:00:00,47.94,48.0,47.94,47.97,278881.0,32.037,32.0771,32.037,32.057,278881.0
2016-01-19 14:10:00,47.96,47.98,47.86,47.87,198185.0,32.0503,32.0637,31.9835,31.9902,198185.0
2016-01-19 14:20:00,47.87,47.9,47.84,47.87,110342.0,31.9902,32.0102,31.9701,31.9902,110342.0
2016-01-19 14:30:00,47.87,47.87,47.83,47.84,195046.0,31.9902,31.9902,31.9635,31.9701,195046.0
2016-01-19 14:40:00,47.85,47.87,47.8,47.8,176067.0,31.9768,31.9902,31.9434,31.9434,176067.0
2016-01-19 14:50:00,47.8,47.83,47.76,47.82,157601.0,31.9434,31.9635,31.9167,31.9568,157601.0
2016-01-19 15:00:00,47.82,47.89,47.8,47.86,236233.0,31.9568,32.0036,31.9434,31.9835,236233.0
2016-01-19 15:10:00,47.87,47.97,47.86,47.91,192551.0,31.9902,32.057,31.9835,32.0169,192551.0
2016-01-19 15:20:00,47.91,47.99,47.91,47.96,211525.0,32.0169,32.0704,32.0169,32.0503,211525.0
2016-01-19 15:30:00,47.96,48.0,47.95,47.98,279410.0,32.0503,32.0771,32.0437,32.0637,279410.0
2016-01-19 15:40:00,47.98,48.04,47.89,48.02,542887.0,32.0637,32.1038,32.0036,32.0904,542887.0
2016-01-19 15:50:00,48.03,48.04,47.92,47.94,455529.0,32.0971,32.1038,32.0236,32.037,455529.0
2016-01-20 09:30:00,47.7,47.99,47.6,47.79,348910.0,31.8766,32.0704,31.8098,31.9367,348910.0
2016-01-20 09:40:00,47.78,47.92,47.77,47.85,217998.0,31.93,32.0236,31.9234,31.9768,217998.0
2016-01-20 09:50:00,47.84,47.87,47.72,47.75,146317.0,31.9701,31.9902,31.8899,31.91,146317.0
2016-01-20 10:00:00,47.76,47.82,47.68,47.82,151436.0,31.9167,31.9568,31.8632,31.9568,151436.0
2016-01-20 10:10:00,47.82,47.84,47.62,47.67,130510.0,31.9568,31.9701,31.8231,31.8565,130510.0
2016-01-20 10:20:00,47.68,47.71,47.54,47.62,182959.0,31.8632,31.8833,31.7697,31.8231,182959.0
2016-01-20 10:30:00,47.62,47.63,47.37,47.41,147434.0,31.8231,31.8298,31.6561,31.6828,147434.0
2016-01-20 10:40:00,47.42,47.51,47.31,47.51,165168.0,31.6895,31.7496,31.616,31.7496,165168.0
2016-01-20 10:50:00,47.51,47.57,47.43,47.46,183199.0,31.7496,31.7897,31.6961,31.7162,183199.0
2016-01-20 11:00:00,47.46,47.54,47.38,47.39,201251.0,31.7162,31.7697,31.6627,31.6694,201251.0
2016-01-20 11:10:00,47.39,47.4,47.24,47.35,149000.0,31.6694,31.6761,31.5692,31.6427,149000.0
2016-01-20 11:20:00,47.36,47.36,47.22,47.26,132583.0,31.6494,31.6494,31.5558,31.5825,132583.0
2016-01-20 11:30:00,47.25,47.32,47.2,47.21,127120.0,31.5759,31.6226,31.5424,31.5491,127120.0
2016-01-20 11:40:00,47.22,47.25,47.19,47.2,178189.0,31.5558,31.5759,31.5358,31.5424,178189.0
2016-01-20 11:50:00,47.19,47.2,47.12,47.12,112955.0,31.5358,31.5424,31.489,31.489,112955.0
2016-01-20 12:00:00,47.11,47.17,47.01,47.02,94715.0,31.4823,31.5224,31.4155,31.4222,94715.0
2016-01-20 12:10:00,47.01,47.05,46.91,46.93,116066.0,31.4155,31.4422,31.3486,31.362,116066.0
2016-01-20 12:20:00,46.93,46.97,46.82,46.82,95218.0,31.362,31.3887,31.2885,31.2885,95218.0
2016-01-20 12:30:00,46.83,46.98,46.83,46.87,99727.0,31.2952,31.3954,31.2952,31.3219,99727.0
2016-01-20 12:40:00,46.87,46.95,46.74,46.79,160000.0,31.3219,31.3754,31.235,31.2685,160000.0
2016-01-20 12:50:00,46.79,46.98,46.66,46.96,180861.0,31.2685,31.3954,31.1816,31.3821,180861.0
2016-01-20 13:00:00,46.97,47.08,46.94,46.99,190686.0,31.3887,31.4623,31.3687,31.4021,190686.0
2016-01-20 13:10:00,47.0,47.12,46.95,46.97,128307.0,31.4088,31.489,31.3754,31.3887,128307.0
2016-01-20 13:20:00,46.96,47.07,46.93,47.06,119230.0,31.3821,31.4556,31.362,31.4489,119230.0
2016-01-20 13:30:00,47.05,47.14,46.93,46.99,158327.0,31.4422,31.5024,31.362,31.4021,158327.0
2016-01-20 13:40:00,46.99,47.07,46.96,46.99,268170.0,31.4021,31.4556,31.3821,31.4021,268170.0
2016-01-20 13:50:00,46.98,47.01,46.88,46.88,112468.0,31.3954,31.4155,31.3286,31.3286,112468.0
2016-01-20 14:00:00,46.88,46.95,46.82,46.88,160997.0,31.3286,31.3754,31.2885,31.3286,160997.0
2016-01-20 14:10:00,46.88,46.94,46.81,46.89,170875.0,31.3286,31.3687,31.2818,31.3353,170875.0
2016-01-20 14:20:00,46.89,46.9,46.78,46.87,164134.0,31.3353,31.342,31.2618,31.3219,164134.0
2016-01-20 14:30:00,46.87,46.95,46.84,46.91,300800.0,31.3219,31.3754,31.3019,31.3486,300800.0
2016-01-20 14:40:00,46.91,46.99,46.9,46.95,195354.0,31.3486,31.4021,31.342,31.3754,195354.0
2016-01-20 14:50:00,46.95,47.0,46.94,46.97,238388.0,31.3754,31.4088,31.3687,31.3887,238388.0
2016-01-20 15:00:00,46.98,47.01,46.94,47.0,252345.0,31.3954,31.4155,31.3687,31.4088,252345.0
2016-01-20 15:10:00,47.0,47.16,46.98,47.13,302986.0,31.4088,31.5157,31.3954,31.4957,302986.0
2016-01-20 15:20:00,47.13,47.4,47.13,47.36,273875.0,31.4957,31.6761,31.4957,31.6494,273875.0
2016-01-20 15:30:00,47.36,47.38,47.29,47.38,251778.0,31.6494,31.6627,31.6026,31.6627,251778.0
2016-01-20 15:40:00,47.38,47.42,47.19,47.27,275366.0,31.6627,31.6895,31.5358,31.5892,275366.0
2016-01-20 15:50:00,47.27,47.28,47.11,47.16,347719.0,31.5892,31.5959,31.4823,31.5157,347719.0
2016-01-21 09:30:00,47.28,47.55,47.06,47.18,160187.0,31.5959,31.7763,31.4489,31.5291,160187.0
2016-01-21 09:40:00,47.19,47.23,47.01,47.06,95815.0,31.5358,31.5625,31.4155,31.4489,95815.0
2016-01-21 09:50:00,47.07,47.25,46.82,46.86,159737.0,31.4556,31.5759,31.2885,31.3152,159737.0
2016-01-21 10:00:00,46.86,46.93,46.65,46.68,139449.0,31.3152,31.362,31.1749,31.1949,139449.0
2016-01-21 10:10:00,46.7,47.04,46.68,47.04,104863.0,31.2083,31.4355,31.1949,31.4355,104863.0
2016-01-21 10:20:00,47.04,47.16,46.78,46.8,128669.0,31.4355,31.5157,31.2618,31.2751,128669.0
2016-01-21 10:30:00,46.81,47.05,46.8,46.94,88953.0,31.2818,31.4422,31.2751,31.3687,88953.0
2016-01-21 10:40:00,46.94,47.04,46.92,47.03,79374.0,31.3687,31.4355,31.3553,31.4288,79374.0
2016-01-21 10:50:00,47.02,47.04,46.86,46.91,98950.0,31.4222,31.4355,31.3152,31.3486,98950.0
2016-01-21 11:00:00,46.92,46.96,46.81,46.96,140294.0,31.3553,31.3821,31.2818,31.3821,140294.0
2016-01-21 11:10:00,46.96,47.03,46.88,46.9,125611.0,31.3821,31.4288,31.3286,31.342,125611.0
2016-01-21 11:20:00,46.91,47.03,46.89,46.96,110509.0,31.3486,31.4288,31.3353,31.3821,110509.0
2016-01-21 11:30:00,46.96,46.97,46.8,46.81,213642.0,31.3821,31.3887,31.2751,31.2818,213642.0
2016-01-21 11:40:00,46.8,46.81,46.72,46.8,101914.0,31.2751,31.2818,31.2217,31.2751,101914.0
2016-01-21 11:50:00,46.8,46.89,46.8,46.88,66889.0,31.2751,31.3353,31.2751,31.3286,66889.0
2016-01-21 12:00:00,46.89,46.96,46.87,46.95,85440.0,31.3353,31.3821,31.3219,31.3754,85440.0
2016-01-21 12:10:00,46.96,46.99,46.84,46.84,199236.0,31.3821,31.4021,31.3019,31.3019,199236.0
2016-01-21 12:20:00,46.85,46.88,46.81,46.88,72593.0,31.3086,31.3286,31.2818,31.3286,72593.0
2016-01-21 12:30:00,46.88,46.88,46.82,46.87,50684.0,31.3286,31.3286,31.2885,31.3219,50684.0
2016-01-21 12:40:00,46.87,46.91,46.83,46.84,56948.0,31.3219,31.3486,31.2952,31.3019,56948.0
2016-01-21 12:50:00,46.84,46.86,46.75,46.79,52817.0,31.3019,31.3152,31.2417,31.2685,52817.0
2016-01-21 13:00:00,46.8,46.81,46.71,46.76,62055.0,31.2751,31.2818,31.215,31.2484,62055.0
2016-01-21 13:10:00,46.75,46.77,46.69,46.74,67771.0,31.2417,31.2551,31.2016,31.235,67771.0
2016-01-21 13:20:00,46.75,46.75,46.6,46.61,102983.0,31.2417,31.2417,31.1415,31.1482,102983.0
2016-01-21 13:30:00,46.61,46.65,46.52,46.6,90542.0,31.1482,31.1749,31.088,31.1415,90542.0
2016-01-21 13:40:00,46.61,46.64,46.56,46.6,75415.0,31.1482,31.1682,31.1148,31.1415,75415.0
2016-01-21 13:50:00,46.59,46.61,46.49,46.59,174252.0,31.1348,31.1482,31.068,31.1348,174252.0
2016-01-21 14:00:00,46.6,46.62,46.48,46.59,115516.0,31.1415,31.1548,31.0613,31.1348,115516.0
2016-01-21 14:10:00,46.58,46.59,46.43,46.43,106271.0,31.1281,31.1348,31.0279,31.0279,106271.0
2016-01-21 14:20:00,46.42,46.45,46.34,46.43,128892.0,31.0212,31.0412,30.9677,31.0279,128892.0
2016-01-21 14:30:00,46.43,46.55,46.42,46.5,89374.0,31.0279,31.1081,31.0212,31.0747,89374.0
2016-01-21 14:40:00,46.5,46.59,46.5,46.53,87081.0,31.0747,31.1348,31.0747,31.0947,87081.0
2016-01-21 14:50:00,46.53,46.63,46.52,46.63,114555.0,31.0947,31.1615,31.088,31.1615,114555.0
2016-01-21 15:00:00,46.63,46.64,46.48,46.52,121959.0,31.1615,31.1682,31.0613,31.088,121959.0
2016-01-21 15:10:00,46.51,46.62,46.51,46.62,127368.0,31.0813,31.1548,31.0813,31.1548,127368.0
2016-01-21 15:20:00,46.61,46.66,46.53,46.65,119318.0,31.1482,31.1816,31.0947,31.1749,119318.0
2016-01-21 15:30:00,46.65,46.78,46.64,46.77,177254.0,31.1749,31.2618,31.1682,31.2551,177254.0
2016-01-21 15:40:00,46.77,46.86,46.75,46.81,302279.0,31.2551,31.3152,31.2417,31.2818,302279.0
2016-01-21 15:50:00,46.82,46.87,46.8,46.8,657967.0,31.2885,31.3219,31.2751,31.2751,657967.0
2016-01-22 09:30:00,46.79,46.98,46.56,46.69,244486.0,31.2685,31.3954,31.1148,31.2016,244486.0
2016-01-22 09:40:00,46.69,46.99,46.68,46.74,229026.0,31.2016,31.4021,31.1949,31.235,229026.0
2016-01-22 09:50:00,46.73,46.79,46.6,46.64,123947.0,31.2284,31.2685,31.1415,31.1682,123947.0
2016-01-22 10:00:00,46.66,46.84,46.6,46.69,173552.0,31.1816,31.3019,31.1415,31.2016,173552.0
2016-01-22 10:10:00,46.69,46.78,46.6,46.73,240179.0,31.2016,31.2618,31.1415,31.2284,240179.0
2016-01-22 10:20:00,46.74,46.85,46.61,46.77,210739.0,31.235,31.3086,31.1482,31.2551,210739.0
2016-01-22 10:30:00,46.74,46.8,46.66,46.73,255406.0,31.235,31.2751,31.1816,31.2284,255406.0
2016-01-22 10:40:00,46.73,46.8,46.64,46.8,113434.0,31.2284,31.2751,31.1682,31.2751,113434.0
2016-01-22 10:50:00,46.81,46.87,46.77,46.79,166146.0,31.2818,31.3219,31.2551,31.2685,166146.0
2016-01-22 11:00:00,46.78,46.9,46.72,46.87,101490.0,31.2618,31.342,31.2217,31.3219,101490.0
2016-01-22 11:10:00,46.87,46.91,46.77,46.83,98240.0,31.3219,31.3486,31.2551,31.2952,98240.0
2016-01-22 11:20:00,46.83,46.91,46.78,46.89,91730.0,31.2952,31.3486,31.2618,31.3353,91730.0
2016-01-22 11:30:00,46.89,46.89,46.77,46.8,178842.0,31.3353,31.3353,31.2551,31.2751,178842.0
2016-01-22 11:40:00,46.8,46.91,46.8,46.84,144057.0,31.2751,31.3486,31.2751,31.3019,144057.0
2016-01-22 11:50:00,46.83,46.91,46.82,46.88,107820.0,31.2952,31.3486,31.2885,31.3286,107820.0
2016-01-22 12:00:00,46.88,46.97,46.87,46.94,119469.0,31.3286,31.3887,31.3219,31.3687,119469.0
2016-01-22 12:10:00,46.95,46.95,46.86,46.86,113971.0,31.3754,31.3754,31.3152,31.3152,113971.0
2016-01-22 12:20:00,46.86,46.93,46.86,46.93,76021.0,31.3152,31.362,31.3152,31.362,76021.0
2016-01-22 12:30:00,46.93,46.93,46.86,46.89,73177.0,31.362,31.362,31.3152,31.3353,73177.0
2016-01-22 12:40:00,46.9,46.95,46.85,46.95,43540.0,31.342,31.3754,31.3086,31.3754,43540.0
2016-01-22 12:50:00,46.94,46.98,46.9,46.98,83762.0,31.3687,31.3954,31.342,31.3954,83762.0
2016-01-22 13:00:00,46.97,46.98,46.87,46.87,164978.0,31.3887,31.3954,31.3219,31.3219,164978.0
2016-01-22 13:10:00,46.87,46.96,46.86,46.96,61240.0,31.3219,31.3821,31.3152,31.3821,61240.0
2016-01-22 13:20:00,46.96,46.98,46.89,46.93,153116.0,31.3821,31.3954,31.3353,31.362,153116.0
2016-01-22 13:30:00,46.94,47.02,46.91,46.99,86438.0,31.3687,31.4222,31.3486,31.4021,86438.0
2016-01-22 13:40:00,46.99,47.14,46.99,47.11,61126.0,31.4021,31.5024,31.4021,31.4823,61126.0
2016-01-22 13:50:00,47.12,47.17,47.09,47.12,89301.0,31.489,31.5224,31.4689,31.489,89301.0
2016-01-22 14:00:00,47.12,47.17,47.07,47.14,131068.0,31.489,31.5224,31.4556,31.5024,131068.0
2016-01-22 14:10:00,47.15,47.24,47.14,47.21,98487.0,31.509,31.5692,31.5024,31.5491,98487.0
2016-01-22 14:20:00,47.21,47.22,47.14,47.14,91404.0,31.5491,31.5558,31.5024,31.5024,91404.0
2016-01-22 14:30:00,47.14,47.15,47.08,47.08,79082.0,31.5024,31.509,31.4623,31.4623,79082.0
2016-01-22 14:40:00,47.09,47.19,47.08,47.19,74698.0,31.4689,31.5358,31.4623,31.5358,74698.0
2016-01-22 14:50:00,47.2,47.3,47.19,47.29,88545.0,31.5424,31.6093,31.5358,31.6026,88545.0
2016-01-22 15:00:00,47.29,47.3,47.21,47.23,84153.0,31.6026,31.6093,31.5491,31.5625,84153.0
2016-01-22 15:10:00,47.24,47.28,47.21,47.26,73276.0,31.5692,31.5959,31.5491,31.5825,73276.0
2016-01-22 15:20:00,47.26,47.33,47.25,47.32,73368.0,31.5825,31.6293,31.5759,31.6226,73368.0
2016-01-22 15:30:00,47.32,47.32,47.19,47.28,127636.0,31.6226,31.6226,31.5358,31.5959,127636.0
2016-01-22 15:40:00,47.27,47.38,47.26,47.38,164257.0,31.5892,31.6627,31.5825,31.6627,164257.0
2016-01-22 15:50:00,47.38,47.38,47.31,47.36,526780.0,31.6627,31.6627,31.616,31.6494,526780.0
2016-01-25 09:30:00,47.42,47.5,47.31,47.4,203400.0,31.6895,31.7429,31.616,31.6761,203400.0
2016-01-25 09:40:00,47.41,47.48,47.19,47.36,148216.0,31.6828,31.7296,31.5358,31.6494,148216.0
2016-01-25 09:50:00,47.35,47.52,47.27,47.48,89604.0,31.6427,31.7563,31.5892,31.7296,89604.0
2016-01-25 10:00:00,47.49,47.5,47.29,47.36,133611.0,31.7362,31.7429,31.6026,31.6494,133611.0
2016-01-25 10:10:00,47.35,47.42,47.2,47.32,136172.0,31.6427,31.6895,31.5424,31.6226,136172.0
2016-01-25 10:20:00,47.32,47.35,47.25,47.25,87411.0,31.6226,31.6427,31.5759,31.5759,87411.0
2016-01-25 10:30:00,47.25,47.28,47.16,47.19,101821.0,31.5759,31.5959,31.5157,31.5358,101821.0
2016-01-25 10:40:00,47.19,47.22,47.09,47.19,56474.0,31.5358,31.5558,31.4689,31.5358,56474.0
2016-01-25 10:50:00,47.2,47.28,47.14,47.26,76947.0,31.5424,31.5959,31.5024,31.5825,76947.0
2016-01-25 11:00:00,47.25,47.29,47.19,47.25,61512.0,31.5759,31.6026,31.5358,31.5759,61512.0
2016-01-25 11:10:00,47.25,47.39,47.2,47.38,131453.0,31.5759,31.6694,31.5424,31.6627,131453.0
2016-01-25 11:20:00,47.38,47.49,47.38,47.39,89576.0,31.6627,31.7362,31.6627,31.6694,89576.0
2016-01-25 11:30:00,47.39,47.42,47.34,47.4,173475.0,31.6694,31.6895,31.636,31.6761,173475.0
2016-01-25 11:40:00,47.4,47.43,47.34,47.34,103202.0,31.6761,31.6961,31.636,31.636,103202.0
2016-01-25 11:50:00,47.35,47.42,47.29,47.34,144126.0,31.6427,31.6895,31.6026,31.636,144126.0
2016-01-25 12:00:00,47.35,47.43,47.33,47.33,80402.0,31.6427,31.6961,31.6293,31.6293,80402.0
2016-01-25 12:10:00,47.33,47.36,47.25,47.34,114154.0,31.6293,31.6494,31.5759,31.636,114154.0
2016-01-25 12:20:00,47.34,47.36,47.28,47.29,75514.0,31.636,31.6494,31.5959,31.6026,75514.0
2016-01-25 12:30:00,47.29,47.32,47.24,47.28,59763.0,31.6026,31.6226,31.5692,31.5959,59763.0
2016-01-25 12:40:00,47.29,47.34,47.26,47.34,39574.0,31.6026,31.636,31.5825,31.636,39574.0
2016-01-25 12:50:00,47.34,47.38,47.34,47.34,56564.0,31.636,31.6627,31.636,31.636,56564.0
2016-01-25 13:00:00,47.35,47.39,47.32,47.35,100281.0,31.6427,31.6694,31.6226,31.6427,100281.0
2016-01-25 13:10:00,47.35,47.37,47.29,47.37,54172.0,31.6427,31.6561,31.6026,31.6561,54172.0
2016-01-25 13:20:00,47.37,47.4,47.35,47.39,39873.0,31.6561,31.6761,31.6427,31.6694,39873.0
2016-01-25 13:30:00,47.39,47.39,47.34,47.37,65813.0,31.6694,31.6694,31.636,31.6561,65813.0
2016-01-25 13:40:00,47.37,47.4,47.3,47.31,67923.0,31.6561,31.6761,31.6093,31.616,67923.0
2016-01-25 13:50:00,47.3,47.38,47.28,47.33,48846.0,31.6093,31.6627,31.5959,31.6293,48846.0
2016-01-25 14:00:00,47.33,47.4,47.32,47.39,53200.0,31.6293,31.6761,31.6226,31.6694,53200.0
2016-01-25 14:10:00,47.4,47.4,47.34,47.36,46680.0,31.6761,31.6761,31.636,31.6494,46680.0
2016-01-25 14:20:00,47.36,47.42,47.32,47.41,59740.0,31.6494,31.6895,31.6226,31.6828,59740.0
2016-01-25 14:30:00,47.41,47.44,47.38,47.39,50332.0,31.6828,31.7028,31.6627,31.6694,50332.0
2016-01-25 14:40:00,47.39,47.43,47.37,47.4,53946.0,31.6694,31.6961,31.6561,31.6761,53946.0
2016-01-25 14:50:00,47.39,47.42,47.35,47.35,61611.0,31.6694,31.6895,31.6427,31.6427,61611.0
2016-01-25 15:00:00,47.35,47.37,47.33,47.34,64693.0,31.6427,31.6561,31.6293,31.636,64693.0
2016-01-25 15:10:00,47.34,47.36,47.3,47.36,86675.0,31.636,31.6494,31.6093,31.6494,86675.0
2016-01-25 15:20:00,47.35,47.39,47.32,47.32,94124.0,31.6427,31.6694,31.6226,31.6226,94124.0
2016-01-25 15:30:00,47.32,47.35,47.25,47.29,115028.0,31.6226,31.6427,31.5759,31.6026,115028.0
2016-01-25 15:40:00,47.29,47.37,47.25,47.37,162114.0,31.6026,31.6561,31.5759,31.6561,162114.0
2016-01-25 15:50:00,47.37,47.43,47.33,47.41,343296.0,31.6561,31.6961,31.6293,31.6828,343296.0
2016-01-26 09:30:00,47.52,47.95,47.5,47.85,231149.0,31.7563,32.0437,31.7429,31.9768,231149.0
2016-01-26 09:40:00,47.85,47.97,47.82,47.96,90031.0,31.9768,32.057,31.9568,32.0503,90031.0
2016-01-26 09:50:00,47.95,48.01,47.88,47.9,220751.0,32.0437,32.0837,31.9969,32.0102,220751.0
2016-01-26 10:00:00,47.92,47.99,47.86,47.99,126281.0,32.0236,32.0704,31.9835,32.0704,126281.0
2016-01-26 10:10:00,47.99,48.02,47.93,48.01,104180.0,32.0704,32.0904,32.0303,32.0837,104180.0
2016-01-26 10:20:00,48.01,48.08,47.9,47.91,130446.0,32.0837,32.1305,32.0102,32.0169,130446.0
2016-01-26 10:30:00,47.91,47.99,47.88,47.91,68394.0,32.0169,32.0704,31.9969,32.0169,68394.0
2016-01-26 10:40:00,47.92,47.96,47.88,47.96,51908.0,32.0236,32.0503,31.9969,32.0503,51908.0
2016-01-26 10:50:00,47.96,48.0,47.87,47.91,49935.0,32.0503,32.0771,31.9902,32.0169,49935.0
2016-01-26 11:00:00,47.91,47.93,47.73,47.73,87914.0,32.0169,32.0303,31.8966,31.8966,87914.0
2016-01-26 11:10:00,47.73,47.74,47.66,47.67,63485.0,31.8966,31.9033,31.8499,31.8565,63485.0
2016-01-26 11:20:00,47.67,47.69,47.52,47.53,51742.0,31.8565,31.8699,31.7563,31.763,51742.0
2016-01-26 11:30:00,47.53,47.62,47.52,47.6,57481.0,31.763,31.8231,31.7563,31.8098,57481.0
2016-01-26 11:40:00,47.6,47.74,47.58,47.73,63663.0,31.8098,31.9033,31.7964,31.8966,63663.0
2016-01-26 11:50:00,47.72,47.76,47.67,47.68,58088.0,31.8899,31.9167,31.8565,31.8632,58088.0
2016-01-26 12:00:00,47.68,47.69,47.64,47.66,47400.0,31.8632,31.8699,31.8365,31.8499,47400.0
2016-01-26 12:10:00,47.66,47.75,47.64,47.64,39129.0,31.8499,31.91,31.8365,31.8365,39129.0
2016-01-26 12:20:00,47.64,47.66,47.6,47.6,26648.0,31.8365,31.8499,31.8098,31.8098,26648.0
2016-01-26 12:30:00,47.59,47.62,47.57,47.6,28772.0,31.8031,31.8231,31.7897,31.8098,28772.0
2016-01-26 12:40:00,47.6,47.63,47.55,47.56,21873.0,31.8098,31.8298,31.7763,31.783,21873.0
2016-01-26 12:50:00,47.56,47.65,47.56,47.61,31361.0,31.783,31.8432,31.783,31.8164,31361.0
2016-01-26 13:00:00,47.6,47.61,47.54,47.59,32074.0,31.8098,31.8164,31.7697,31.8031,32074.0
2016-01-26 13:10:00,47.59,47.6,47.54,47.55,37301.0,31.8031,31.8098,31.7697,31.7763,37301.0
2016-01-26 13:20:00,47.55,47.59,47.53,47.54,32197.0,31.7763,31.8031,31.763,31.7697,32197.0
2016-01-26 13:30:00,47.54,47.54,47.48,47.5,27774.0,31.7697,31.7697,31.7296,31.7429,27774.0
2016-01-26 13:40:00,47.5,47.56,47.5,47.53,42722.0,31.7429,31.783,31.7429,31.763,42722.0
2016-01-26 13:50:00,47.54,47.58,47.52,47.54,31869.0,31.7697,31.7964,31.7563,31.7697,31869.0
2016-01-26 14:00:00,47.54,47.54,47.46,47.48,60980.0,31.7697,31.7697,31.7162,31.7296,60980.0
2016-01-26 14:10:00,47.48,47.49,47.45,47.49,50614.0,31.7296,31.7362,31.7095,31.7362,50614.0
2016-01-26 14:20:00,47.48,47.51,47.43,47.44,45433.0,31.7296,31.7496,31.6961,31.7028,45433.0
2016-01-26 14:30:00,47.44,47.46,47.38,47.46,73238.0,31.7028,31.7162,31.6627,31.7162,73238.0
2016-01-26 14:40:00,47.46,47.51,47.45,47.5,45806.0,31.7162,31.7496,31.7095,31.7429,45806.0
2016-01-26 14:50:00,47.49,47.53,47.48,47.5,42835.0,31.7362,31.763,31.7296,31.7429,42835.0
2016-01-26 15:00:00,47.49,47.51,47.43,47.45,45448.0,31.7362,31.7496,31.6961,31.7095,45448.0
2016-01-26 15:10:00,47.45,47.5,47.44,47.45,88101.0,31.7095,31.7429,31.7028,31.7095,88101.0
2016-01-26 15:20:00,47.45,47.51,47.44,47.48,100275.0,31.7095,31.7496,31.7028,31.7296,100275.0
2016-01-26 15:30:00,47.49,47.5,47.42,47.47,124312.0,31.7362,31.7429,31.6895,31.7229,124312.0
2016-01-26 15:40:00,47.48,47.55,47.47,47.53,155771.0,31.7296,31.7763,31.7229,31.763,155771.0
2016-01-26 15:50:00,47.52,47.58,47.5,47.57,185728.0,31.7563,31.7964,31.7429,31.7897,185728.0
2016-01-27 09:30:00,47.42,47.52,47.24,47.44,149968.0,31.6895,31.7563,31.5692,31.7028,149968.0
2016-01-27 09:40:00,47.43,47.58,47.42,47.54,58507.0,31.6961,31.7964,31.6895,31.7697,58507.0
2016-01-27 09:50:00,47.54,47.68,47.54,47.68,48780.0,31.7697,31.8632,31.7697,31.8632,48780.0
2016-01-27 10:00:00,47.67,47.69,47.5,47.55,72017.0,31.8565,31.8699,31.7429,31.7763,72017.0
2016-01-27 10:10:00,47.55,47.61,47.54,47.55,40064.0,31.7763,31.8164,31.7697,31.7763,40064.0
2016-01-27 10:20:00,47.54,47.61,47.53,47.54,41815.0,31.7697,31.8164,31.763,31.7697,41815.0
2016-01-27 10:30:00,47.54,47.7,47.51,47.69,78758.0,31.7697,31.8766,31.7496,31.8699,78758.0
2016-01-27 10:40:00,47.68,47.69,47.56,47.56,45472.0,31.8632,31.8699,31.783,31.783,45472.0
2016-01-27 10:50:00,47.57,47.59,47.45,47.57,66008.0,31.7897,31.8031,31.7095,31.7897,66008.0
2016-01-27 11:00:00,47.57,47.58,47.52,47.54,64135.0,31.7897,31.7964,31.7563,31.7697,64135.0
2016-01-27 11:10:00,47.53,47.57,47.5,47.55,62624.0,31.763,31.7897,31.7429,31.7763,62624.0
2016-01-27 11:20:00,47.55,47.63,47.53,47.63,49564.0,31.7763,31.8298,31.763,31.8298,49564.0
2016-01-27 11:30:00,47.63,47.78,47.62,47.76,63967.0,31.8298,31.93,31.8231,31.9167,63967.0
2016-01-27 11:40:00,47.77,47.89,47.74,47.85,57723.0,31.9234,32.0036,31.9033,31.9768,57723.0
2016-01-27 11:50:00,47.86,47.87,47.82,47.83,39642.0,31.9835,31.9902,31.9568,31.9635,39642.0
2016-01-27 12:00:00,47.83,47.84,47.78,47.83,41837.0,31.9635,31.9701,31.93,31.9635,41837.0
2016-01-27 12:10:00,47.83,47.88,47.8,47.82,97312.0,31.9635,31.9969,31.9434,31.9568,97312.0
2016-01-27 12:20:00,47.81,47.88,47.8,47.86,28877.0,31.9501,31.9969,31.9434,31.9835,28877.0
2016-01-27 12:30:00,47.86,47.86,47.79,47.8,34767.0,31.9835,31.9835,31.9367,31.9434,34767.0
2016-01-27 12:40:00,47.8,47.85,47.8,47.81,28611.0,31.9434,31.9768,31.9434,31.9501,28611.0
2016-01-27 12:50:00,47.81,47.81,47.74,47.77,29086.0,31.9501,31.9501,31.9033,31.9234,29086.0
2016-01-27 13:00:00,47.77,47.86,47.75,47.85,34181.0,31.9234,31.9835,31.91,31.9768,34181.0
2016-01-27 13:10:00,47.84,47.87,47.79,47.84,43040.0,31.9701,31.9902,31.9367,31.9701,43040.0
2016-01-27 13:20:00,47.84,47.89,47.81,47.86,24956.0,31.9701,32.0036,31.9501,31.9835,24956.0
2016-01-27 13:30:00,47.86,47.87,47.81,47.83,26347.0,31.9835,31.9902,31.9501,31.9635,26347.0
2016-01-27 13:40:00,47.82,47.83,47.78,47.79,48503.0,31.9568,31.9635,31.93,31.9367,48503.0
2016-01-27 13:50:00,47.79,47.83,47.75,47.77,22030.0,31.9367,31.9635,31.91,31.9234,22030.0
2016-01-27 14:00:00,47.76,47.88,47.74,47.76,87903.0,31.9167,31.9969,31.9033,31.9167,87903.0
2016-01-27 14:10:00,47.75,47.87,47.72,47.77,80904.0,31.91,31.9902,31.8899,31.9234,80904.0
2016-01-27 14:20:00,47.77,47.8,47.7,47.74,70462.0,31.9234,31.9434,31.8766,31.9033,70462.0
2016-01-27 14:30:00,47.73,47.75,47.68,47.69,120412.0,31.8966,31.91,31.8632,31.8699,120412.0
2016-01-27 14:40:00,47.69,47.71,47.63,47.68,74510.0,31.8699,31.8833,31.8298,31.8632,74510.0
2016-01-27 14:50:00,47.68,47.71,47.51,47.53,89020.0,31.8632,31.8833,31.7496,31.763,89020.0
2016-01-27 15:00:00,47.53,47.54,47.45,47.48,108366.0,31.763,31.7697,31.7095,31.7296,108366.0
2016-01-27 15:10:00,47.48,47.48,47.26,47.27,132451.0,31.7296,31.7296,31.5825,31.5892,132451.0
2016-01-27 15:20:00,47.28,47.54,47.27,47.5,136080.0,31.5959,31.7697,31.5892,31.7429,136080.0
2016-01-27 15:30:00,47.49,47.64,47.49,47.54,123140.0,31.7362,31.8365,31.7362,31.7697,123140.0
2016-01-27 15:40:00,47.54,47.62,47.5,47.6,148944.0,31.7697,31.8231,31.7429,31.8098,148944.0
2016-01-27 15:50:00,47.6,47.67,47.57,47.65,244337.0,31.8098,31.8565,31.7897,31.8432,244337.0
2016-01-28 09:30:00,47.64,47.76,47.25,47.71,171674.0,31.8365,31.9167,31.5759,31.8833,171674.0
2016-01-28 09:40:00,47.69,47.91,47.66,47.8,107229.0,31.8699,32.0169,31.8499,31.9434,107229.0
2016-01-28 09:50:00,47.8,47.98,47.8,47.9,85121.0,31.9434,32.0637,31.9434,32.0102,85121.0
2016-01-28 10:00:00,47.9,47.98,47.76,47.94,85930.0,32.0102,32.0637,31.9167,32.037,85930.0
2016-01-28 10:10:00,47.95,48.04,47.93,47.98,136471.0,32.0437,32.1038,32.0303,32.0637,136471.0
2016-01-28 10:20:00,47.97,48.15,47.95,48.07,101727.0,32.057,32.1773,32.0437,32.1238,101727.0
2016-01-28 10:30:00,48.07,48.07,47.94,47.97,104222.0,32.1238,32.1238,32.037,32.057,104222.0
2016-01-28 10:40:00,47.98,48.06,47.92,48.05,63600.0,32.0637,32.1172,32.0236,32.1105,63600.0
2016-01-28 10:50:00,48.04,48.07,47.97,48.07,72477.0,32.1038,32.1238,32.057,32.1238,72477.0
2016-01-28 11:00:00,48.07,48.08,47.95,48.02,77253.0,32.1238,32.1305,32.0437,32.0904,77253.0
2016-01-28 11:10:00,48.02,48.06,47.96,48.03,63287.0,32.0904,32.1172,32.0503,32.0971,63287.0
2016-01-28 11:20:00,48.03,48.11,47.96,47.99,87942.0,32.0971,32.1506,32.0503,32.0704,87942.0
2016-01-28 11:30:00,47.98,48.0,47.93,47.99,65616.0,32.0637,32.0771,32.0303,32.0704,65616.0
2016-01-28 11:40:00,47.99,48.0,47.92,47.93,40896.0,32.0704,32.0771,32.0236,32.0303,40896.0
2016-01-28 11:50:00,47.92,48.0,47.91,47.96,41249.0,32.0236,32.0771,32.0169,32.0503,41249.0
2016-01-28 12:00:00,47.96,48.1,47.96,48.09,39610.0,32.0503,32.1439,32.0503,32.1372,39610.0
2016-01-28 12:10:00,48.1,48.13,48.06,48.12,46519.0,32.1439,32.1639,32.1172,32.1573,46519.0
2016-01-28 12:20:00,48.13,48.17,48.11,48.17,61247.0,32.1639,32.1907,32.1506,32.1907,61247.0
2016-01-28 12:30:00,48.18,48.28,48.12,48.28,104732.0,32.1974,32.2642,32.1573,32.2642,104732.0
2016-01-28 12:40:00,48.27,48.28,48.24,48.25,53105.0,32.2575,32.2642,32.2375,32.2441,53105.0
2016-01-28 12:50:00,48.25,48.26,48.17,48.2,38998.0,32.2441,32.2508,32.1907,32.2107,38998.0
2016-01-28 13:00:00,48.2,48.25,48.15,48.25,65102.0,32.2107,32.2441,32.1773,32.2441,65102.0
2016-01-28 13:10:00,48.25,48.28,48.15,48.17,66412.0,32.2441,32.2642,32.1773,32.1907,66412.0
2016-01-28 13:20:00,48.17,48.32,48.13,48.32,68540.0,32.1907,32.2909,32.1639,32.2909,68540.0
2016-01-28 13:30:00,48.33,48.33,48.26,48.32,49122.0,32.2976,32.2976,32.2508,32.2909,49122.0
2016-01-28 13:40:00,48.32,48.4,48.31,48.34,129771.0,32.2909,32.3444,32.2842,32.3043,129771.0
2016-01-28 13:50:00,48.34,48.45,48.33,48.35,53233.0,32.3043,32.3778,32.2976,32.311,53233.0
2016-01-28 14:00:00,48.35,48.54,48.35,48.48,136994.0,32.311,32.4379,32.311,32.3978,136994.0
2016-01-28 14:10:00,48.48,48.52,48.45,48.47,45424.0,32.3978,32.4246,32.3778,32.3912,45424.0
2016-01-28 14:20:00,48.47,48.56,48.46,48.53,116242.0,32.3912,32.4513,32.3845,32.4312,116242.0
2016-01-28 14:30:00,48.52,48.54,48.47,48.47,68265.0,32.4246,32.4379,32.3912,32.3912,68265.0
2016-01-28 14:40:00,48.47,48.49,48.36,48.38,38955.0,32.3912,32.4045,32.3176,32.331,38955.0
2016-01-28 14:50:00,48.37,48.41,48.34,48.41,40312.0,32.3243,32.3511,32.3043,32.3511,40312.0
2016-01-28 15:00:00,48.41,48.41,48.24,48.3,83752.0,32.3511,32.3511,32.2375,32.2775,83752.0
2016-01-28 15:10:00,48.31,48.43,48.31,48.35,78091.0,32.2842,32.3644,32.2842,32.311,78091.0
2016-01-28 15:20:00,48.34,48.37,48.24,48.29,79043.0,32.3043,32.3243,32.2375,32.2709,79043.0
2016-01-28 15:30:00,48.29,48.42,48.26,48.38,78499.0,32.2709,32.3577,32.2508,32.331,78499.0
2016-01-28 15:40:00,48.38,48.39,48.25,48.28,118457.0,32.331,32.3377,32.2441,32.2642,118457.0
2016-01-28 15:50:00,48.28,48.37,48.26,48.26,313601.0,32.2642,32.3243,32.2508,32.2508,313601.0
2016-01-29 09:30:00,48.58,48.79,48.53,48.59,235269.0,32.4647,32.605,32.4312,32.4713,235269.0
2016-01-29 09:40:00,48.6,48.8,48.56,48.64,111781.0,32.478,32.6117,32.4513,32.5048,111781.0
2016-01-29 09:50:00,48.64,48.82,48.58,48.6,89524.0,32.5048,32.625,32.4647,32.478,89524.0
2016-01-29 10:00:00,48.59,48.75,48.52,48.56,184545.0,32.4713,32.5783,32.4246,32.4513,184545.0
2016-01-29 10:10:00,48.55,48.71,48.5,48.65,135158.0,32.4446,32.5515,32.4112,32.5114,135158.0
2016-01-29 10:20:00,48.65,48.91,48.63,48.87,123239.0,32.5114,32.6852,32.4981,32.6585,123239.0
2016-01-29 10:30:00,48.86,48.87,48.71,48.76,99937.0,32.6518,32.6585,32.5515,32.585,99937.0
2016-01-29 10:40:00,48.76,48.91,48.76,48.82,157558.0,32.585,32.6852,32.585,32.625,157558.0
2016-01-29 10:50:00,48.81,48.86,48.79,48.82,89668.0,32.6184,32.6518,32.605,32.625,89668.0
2016-01-29 11:00:00,48.83,48.84,48.74,48.83,125743.0,32.6317,32.6384,32.5716,32.6317,125743.0
2016-01-29 11:10:00,48.83,48.86,48.68,48.71,123911.0,32.6317,32.6518,32.5315,32.5515,123911.0
2016-01-29 11:20:00,48.7,48.84,48.7,48.81,104358.0,32.5449,32.6384,32.5449,32.6184,104358.0
2016-01-29 11:30:00,48.82,48.87,48.78,48.84,76001.0,32.625,32.6585,32.5983,32.6384,76001.0
2016-01-29 11:40:00,48.85,48.87,48.78,48.81,59469.0,32.6451,32.6585,32.5983,32.6184,59469.0
2016-01-29 11:50:00,48.8,48.94,48.79,48.94,91241.0,32.6117,32.7052,32.605,32.7052,91241.0
2016-01-29 12:00:00,48.94,48.94,48.87,48.91,113458.0,32.7052,32.7052,32.6585,32.6852,113458.0
2016-01-29 12:10:00,48.91,48.98,48.91,48.97,91103.0,32.6852,32.732,32.6852,32.7253,91103.0
2016-01-29 12:20:00,48.97,48.97,48.92,48.94,83781.0,32.7253,32.7253,32.6919,32.7052,83781.0
2016-01-29 12:30:00,48.93,48.96,48.87,48.91,101455.0,32.6986,32.7186,32.6585,32.6852,101455.0
2016-01-29 12:40:00,48.91,48.94,48.89,48.9,91286.0,32.6852,32.7052,32.6718,32.6785,91286.0
2016-01-29 12:50:00,48.9,48.98,48.89,48.98,99946.0,32.6785,32.732,32.6718,32.732,99946.0
2016-01-29 13:00:00,48.97,49.0,48.92,48.94,111512.0,32.7253,32.7453,32.6919,32.7052,111512.0
2016-01-29 13:10:00,48.94,48.99,48.94,48.98,49662.0,32.7052,32.7387,32.7052,32.732,49662.0
2016-01-29 13:20:00,48.98,49.0,48.93,48.96,55090.0,32.732,32.7453,32.6986,32.7186,55090.0
2016-01-29 13:30:00,48.96,48.99,48.92,48.97,46762.0,32.7186,32.7387,32.6919,32.7253,46762.0
2016-01-29 13:40:00,48.98,49.0,48.94,49.0,209944.0,32.732,32.7453,32.7052,32.7453,209944.0
2016-01-29 13:50:00,49.0,49.0,48.97,48.99,152763.0,32.7453,32.7453,32.7253,32.7387,152763.0
2016-01-29 14:00:00,48.98,49.0,48.94,48.97,151638.0,32.732,32.7453,32.7052,32.7253,151638.0
2016-01-29 14:10:00,48.96,48.97,48.92,48.93,110445.0,32.7186,32.7253,32.6919,32.6986,110445.0
2016-01-29 14:20:00,48.92,48.95,48.87,48.95,154250.0,32.6919,32.7119,32.6585,32.7119,154250.0
2016-01-29 14:30:00,48.95,48.98,48.9,48.98,135930.0,32.7119,32.732,32.6785,32.732,135930.0
2016-01-29 14:40:00,48.98,48.98,48.93,48.94,108097.0,32.732,32.732,32.6986,32.7052,108097.0
2016-01-29 14:50:00,48.94,48.98,48.91,48.94,117786.0,32.7052,32.732,32.6852,32.7052,117786.0
2016-01-29 15:00:00,48.95,48.97,48.92,48.94,124822.0,32.7119,32.7253,32.6919,32.7052,124822.0
2016-01-29 15:10:00,48.94,48.98,48.93,48.98,144800.0,32.7052,32.732,32.6986,32.732,144800.0
2016-01-29 15:20:00,48.98,49.0,48.94,48.98,208485.0,32.732,32.7453,32.7052,32.732,208485.0
2016-01-29 15:30:00,48.98,48.99,48.93,48.93,183794.0,32.732,32.7387,32.6986,32.6986,183794.0
2016-01-29 15:40:00,48.92,48.94,48.88,48.89,321841.0,32.6919,32.7052,32.6651,32.6718,321841.0
2016-01-29 15:50:00,48.89,48.92,48.83,48.91,715663.0,32.6718,32.6919,32.6317,32.6852,715663.0
2016-02-01 09:30:00,48.94,49.31,48.79,49.25,662668.0,32.7052,32.9525,32.605,32.9124,662668.0
2016-02-01 09:40:00,49.26,49.71,49.26,49.67,324300.0,32.9191,33.2198,32.9191,33.1931,324300.0
2016-02-01 09:50:00,49.67,49.74,49.34,49.34,291838.0,33.1931,33.2399,32.9725,32.9725,291838.0
2016-02-01 10:00:00,49.35,49.49,49.25,49.33,287135.0,32.9792,33.0728,32.9124,32.9659,287135.0
2016-02-01 10:10:00,49.33,49.47,49.3,49.36,266913.0,32.9659,33.0594,32.9458,32.9859,266913.0
2016-02-01 10:20:00,49.36,49.48,49.3,49.44,450438.0,32.9859,33.0661,32.9458,33.0394,450438.0
2016-02-01 10:30:00,49.45,49.62,49.35,49.59,285638.0,33.0461,33.1597,32.9792,33.1396,285638.0
2016-02-01 10:40:00,49.59,49.67,49.53,49.67,235527.0,33.1396,33.1931,33.0995,33.1931,235527.0
2016-02-01 10:50:00,49.68,49.79,49.67,49.77,315609.0,33.1998,33.2733,33.1931,33.2599,315609.0
2016-02-01 11:00:00,49.78,49.83,49.62,49.79,348527.0,33.2666,33.3,33.1597,33.2733,348527.0
2016-02-01 11:10:00,49.78,49.9,49.75,49.89,356215.0,33.2666,33.3468,33.2465,33.3401,356215.0
2016-02-01 11:20:00,49.89,49.9,49.83,49.89,216922.0,33.3401,33.3468,33.3,33.3401,216922.0
2016-02-01 11:30:00,49.9,49.9,49.84,49.87,261445.0,33.3468,33.3468,33.3067,33.3267,261445.0
2016-02-01 11:40:00,49.86,49.87,49.8,49.82,117859.0,33.3201,33.3267,33.28,33.2933,117859.0
2016-02-01 11:50:00,49.83,49.89,49.79,49.85,232618.0,33.3,33.3401,33.2733,33.3134,232618.0
2016-02-01 12:00:00,49.85,49.96,49.84,49.9,317431.0,33.3134,33.3869,33.3067,33.3468,317431.0
2016-02-01 12:10:00,49.9,49.93,49.85,49.91,156664.0,33.3468,33.3668,33.3134,33.3535,156664.0
2016-02-01 12:20:00,49.91,49.92,49.84,49.87,170284.0,33.3535,33.3601,33.3067,33.3267,170284.0
2016-02-01 12:30:00,49.87,49.95,49.86,49.9,138537.0,33.3267,33.3802,33.3201,33.3468,138537.0
2016-02-01 12:40:00,49.91,49.97,49.91,49.94,158562.0,33.3535,33.3936,33.3535,33.3735,158562.0
2016-02-01 12:50:00,49.93,49.95,49.83,49.89,138113.0,33.3668,33.3802,33.3,33.3401,138113.0
2016-02-01 13:00:00,49.9,49.97,49.9,49.92,115580.0,33.3468,33.3936,33.3468,33.3601,115580.0
2016-02-01 13:10:00,49.92,49.94,49.85,49.87,156916.0,33.3601,33.3735,33.3134,33.3267,156916.0
2016-02-01 13:20:00,49.87,49.97,49.87,49.96,109939.0,33.3267,33.3936,33.3267,33.3869,109939.0
2016-02-01 13:30:00,49.96,49.99,49.95,49.99,195977.0,33.3869,33.4069,33.3802,33.4069,195977.0
2016-02-01 13:40:00,49.98,49.99,49.94,49.97,133364.0,33.4002,33.4069,33.3735,33.3936,133364.0
2016-02-01 13:50:00,49.97,49.97,49.89,49.91,95468.0,33.3936,33.3936,33.3401,33.3535,95468.0
2016-02-01 14:00:00,49.91,49.94,49.8,49.81,127917.0,33.3535,33.3735,33.28,33.2866,127917.0
2016-02-01 14:10:00,49.81,49.85,49.79,49.84,146965.0,33.2866,33.3134,33.2733,33.3067,146965.0
2016-02-01 14:20:00,49.84,49.89,49.82,49.84,94513.0,33.3067,33.3401,33.2933,33.3067,94513.0
2016-02-01 14:30:00,49.83,49.87,49.81,49.85,99804.0,33.3,33.3267,33.2866,33.3134,99804.0
2016-02-01 14:40:00,49.85,49.87,49.81,49.82,122864.0,33.3134,33.3267,33.2866,33.2933,122864.0
2016-02-01 14:50:00,49.83,49.91,49.82,49.88,68590.0,33.3,33.3535,33.2933,33.3334,68590.0
2016-02-01 15:00:00,49.89,49.89,49.82,49.85,207603.0,33.3401,33.3401,33.2933,33.3134,207603.0
2016-02-01 15:10:00,49.84,49.92,49.83,49.91,283624.0,33.3067,33.3601,33.3,33.3535,283624.0
2016-02-01 15:20:00,49.91,49.97,49.89,49.95,265340.0,33.3535,33.3936,33.3401,33.3802,265340.0
2016-02-01 15:30:00,49.95,49.96,49.82,49.83,147320.0,33.3802,33.3869,33.2933,33.3,147320.0
2016-02-01 15:40:00,49.83,49.85,49.78,49.82,198364.0,33.3,33.3134,33.2666,33.2933,198364.0
2016-02-01 15:50:00,49.82,49.96,49.81,49.89,707692.0,33.2933,33.3869,33.2866,33.3401,707692.0
2016-02-02 09:30:00,49.55,49.74,49.42,49.56,185702.0,33.1129,33.2399,33.026,33.1196,185702.0
2016-02-02 09:40:00,49.56,49.69,49.46,49.6,115463.0,33.1196,33.2064,33.0527,33.1463,115463.0
2016-02-02 09:50:00,49.61,49.64,49.54,49.6,116272.0,33.153,33.173,33.1062,33.1463,116272.0
2016-02-02 10:00:00,49.6,49.68,49.43,49.46,159738.0,33.1463,33.1998,33.0327,33.0527,159738.0
2016-02-02 10:10:00,49.47,49.64,49.47,49.62,111064.0,33.0594,33.173,33.0594,33.1597,111064.0
2016-02-02 10:20:00,49.62,49.64,49.53,49.58,110581.0,33.1597,33.173,33.0995,33.1329,110581.0
2016-02-02 10:30:00,49.57,49.69,49.55,49.62,142970.0,33.1263,33.2064,33.1129,33.1597,142970.0
2016-02-02 10:40:00,49.61,49.65,49.53,49.64,137963.0,33.153,33.1797,33.0995,33.173,137963.0
2016-02-02 10:50:00,49.64,49.73,49.63,49.69,116667.0,33.173,33.2332,33.1663,33.2064,116667.0
2016-02-02 11:00:00,49.69,49.79,49.68,49.73,111178.0,33.2064,33.2733,33.1998,33.2332,111178.0
2016-02-02 11:10:00,49.73,49.78,49.69,49.71,84088.0,33.2332,33.2666,33.2064,33.2198,84088.0
2016-02-02 11:20:00,49.7,49.73,49.66,49.66,83564.0,33.2131,33.2332,33.1864,33.1864,83564.0
2016-02-02 11:30:00,49.66,49.68,49.6,49.62,101530.0,33.1864,33.1998,33.1463,33.1597,101530.0
2016-02-02 11:40:00,49.61,49.63,49.51,49.55,104787.0,33.153,33.1663,33.0862,33.1129,104787.0
2016-02-02 11:50:00,49.55,49.57,49.48,49.49,96350.0,33.1129,33.1263,33.0661,33.0728,96350.0
2016-02-02 12:00:00,49.49,49.58,49.47,49.47,111707.0,33.0728,33.1329,33.0594,33.0594,111707.0
2016-02-02 12:10:00,49.48,49.53,49.46,49.47,101392.0,33.0661,33.0995,33.0527,33.0594,101392.0
2016-02-02 12:20:00,49.46,49.5,49.44,49.47,66989.0,33.0527,33.0795,33.0394,33.0594,66989.0
2016-02-02 12:30:00,49.47,49.52,49.47,49.49,92455.0,33.0594,33.0928,33.0594,33.0728,92455.0
2016-02-02 12:40:00,49.48,49.58,49.45,49.55,87546.0,33.0661,33.1329,33.0461,33.1129,87546.0
2016-02-02 12:50:00,49.55,49.57,49.49,49.56,54630.0,33.1129,33.1263,33.0728,33.1196,54630.0
2016-02-02 13:00:00,49.55,49.67,49.52,49.53,135005.0,33.1129,33.1931,33.0928,33.0995,135005.0
2016-02-02 13:10:00,49.53,49.68,49.53,49.68,76769.0,33.0995,33.1998,33.0995,33.1998,76769.0
2016-02-02 13:20:00,49.67,49.7,49.62,49.64,60454.0,33.1931,33.2131,33.1597,33.173,60454.0
2016-02-02 13:30:00,49.64,49.64,49.59,49.59,74292.0,33.173,33.173,33.1396,33.1396,74292.0
2016-02-02 13:40:00,49.59,49.62,49.57,49.62,69622.0,33.1396,33.1597,33.1263,33.1597,69622.0
2016-02-02 13:50:00,49.62,49.65,49.58,49.62,260459.0,33.1597,33.1797,33.1329,33.1597,260459.0
2016-02-02 14:00:00,49.63,49.64,49.52,49.59,116539.0,33.1663,33.173,33.0928,33.1396,116539.0
2016-02-02 14:10:00,49.6,49.61,49.53,49.59,148642.0,33.1463,33.153,33.0995,33.1396,148642.0
2016-02-02 14:20:00,49.59,49.62,49.56,49.62,164335.0,33.1396,33.1597,33.1196,33.1597,164335.0
2016-02-02 14:30:00,49.63,49.67,49.57,49.66,156945.0,33.1663,33.1931,33.1263,33.1864,156945.0
2016-02-02 14:40:00,49.66,49.75,49.64,49.72,125032.0,33.1864,33.2465,33.173,33.2265,125032.0
2016-02-02 14:50:00,49.73,49.79,49.66,49.68,141359.0,33.2332,33.2733,33.1864,33.1998,141359.0
2016-02-02 15:00:00,49.67,49.69,49.56,49.56,165035.0,33.1931,33.2064,33.1196,33.1196,165035.0
2016-02-02 15:10:00,49.56,49.67,49.52,49.57,223750.0,33.1196,33.1931,33.0928,33.1263,223750.0
2016-02-02 15:20:00,49.56,49.58,49.47,49.56,299139.0,33.1196,33.1329,33.0594,33.1196,299139.0
2016-02-02 15:30:00,49.56,49.67,49.56,49.63,256236.0,33.1196,33.1931,33.1196,33.1663,256236.0
2016-02-02 15:40:00,49.63,49.68,49.54,49.6,314595.0,33.1663,33.1998,33.1062,33.1463,314595.0
2016-02-02 15:50:00,49.6,49.67,49.55,49.65,485976.0,33.1463,33.1931,33.1129,33.1797,485976.0
2016-02-03 09:30:00,49.41,49.99,49.31,49.99,354285.0,33.0193,33.4069,32.9525,33.4069,354285.0
2016-02-03 09:40:00,49.98,50.24,49.94,50.11,908859.0,33.4002,33.574,33.3735,33.4871,908859.0
2016-02-03 09:50:00,50.11,50.13,49.85,49.95,276815.0,33.4871,33.5005,33.3134,33.3802,276815.0
2016-02-03 10:00:00,49.95,50.03,49.86,49.99,203076.0,33.3802,33.4337,33.3201,33.4069,203076.0
2016-02-03 10:10:00,50.0,50.05,49.93,50.0,263988.0,33.4136,33.447,33.3668,33.4136,263988.0
2016-02-03 10:20:00,50.01,50.04,49.85,49.85,290739.0,33.4203,33.4403,33.3134,33.3134,290739.0
2016-02-03 10:30:00,49.86,50.02,49.81,50.0,219237.0,33.3201,33.427,33.2866,33.4136,219237.0
2016-02-03 10:40:00,50.01,50.11,49.89,49.96,214394.0,33.4203,33.4871,33.3401,33.3869,214394.0
2016-02-03 10:50:00,49.96,50.1,49.93,50.09,192914.0,33.3869,33.4804,33.3668,33.4738,192914.0
2016-02-03 11:00:00,50.09,50.13,50.0,50.07,107084.0,33.4738,33.5005,33.4136,33.4604,107084.0
2016-02-03 11:10:00,50.06,50.07,49.84,49.94,101662.0,33.4537,33.4604,33.3067,33.3735,101662.0
2016-02-03 11:20:00,49.93,50.12,49.87,50.07,117133.0,33.3668,33.4938,33.3267,33.4604,117133.0
2016-02-03 11:30:00,50.07,50.1,49.88,49.91,87680.0,33.4604,33.4804,33.3334,33.3535,87680.0
2016-02-03 11:40:00,49.91,50.04,49.89,50.0,99222.0,33.3535,33.4403,33.3401,33.4136,99222.0
2016-02-03 11:50:00,50.0,50.01,49.89,49.96,82436.0,33.4136,33.4203,33.3401,33.3869,82436.0
2016-02-03 12:00:00,49.96,49.97,49.81,49.93,103040.0,33.3869,33.3936,33.2866,33.3668,103040.0
2016-02-03 12:10:00,49.93,49.99,49.88,49.9,83425.0,33.3668,33.4069,33.3334,33.3468,83425.0
2016-02-03 12:20:00,49.88,50.05,49.88,50.04,93380.0,33.3334,33.447,33.3334,33.4403,93380.0
2016-02-03 12:30:00,50.04,50.05,49.91,49.98,46709.0,33.4403,33.447,33.3535,33.4002,46709.0
2016-02-03 12:40:00,49.98,49.99,49.93,49.94,60611.0,33.4002,33.4069,33.3668,33.3735,60611.0
2016-02-03 12:50:00,49.94,50.03,49.91,50.02,63120.0,33.3735,33.4337,33.3535,33.427,63120.0
2016-02-03 13:00:00,50.02,50.06,48.31,48.76,1787874.0,33.427,33.4537,32.2842,32.585,1787874.0
2016-02-03 13:10:00,48.8,49.49,48.31,49.33,800002.0,32.6117,33.0728,32.2842,32.9659,800002.0
2016-02-03 13:20:00,49.33,49.43,48.64,49.08,976345.0,32.9659,33.0327,32.5048,32.7988,976345.0
2016-02-03 13:30:00,49.08,49.09,48.8,48.87,397953.0,32.7988,32.8055,32.6117,32.6585,397953.0
2016-02-03 13:40:00,48.87,48.95,48.83,48.85,292264.0,32.6585,32.7119,32.6317,32.6451,292264.0
2016-02-03 13:50:00,48.84,48.89,48.53,48.54,389631.0,32.6384,32.6718,32.4312,32.4379,389631.0
2016-02-03 14:00:00,48.52,48.85,48.52,48.84,413770.0,32.4246,32.6451,32.4246,32.6384,413770.0
2016-02-03 14:10:00,48.85,48.86,48.7,48.7,236508.0,32.6451,32.6518,32.5449,32.5449,236508.0
2016-02-03 14:20:00,48.71,48.87,48.66,48.77,319052.0,32.5515,32.6585,32.5181,32.5916,319052.0
2016-02-03 14:30:00,48.76,48.99,48.76,48.85,221050.0,32.585,32.7387,32.585,32.6451,221050.0
2016-02-03 14:40:00,48.85,48.92,48.77,48.84,276087.0,32.6451,32.6919,32.5916,32.6384,276087.0
2016-02-03 14:50:00,48.84,48.91,48.72,48.88,186730.0,32.6384,32.6852,32.5582,32.6651,186730.0
2016-02-03 15:00:00,48.89,48.97,48.86,48.94,346402.0,32.6718,32.7253,32.6518,32.7052,346402.0
2016-02-03 15:10:00,48.95,49.0,48.93,48.98,225779.0,32.7119,32.7453,32.6986,32.732,225779.0
2016-02-03 15:20:00,48.99,48.99,48.82,48.84,217195.0,32.7387,32.7387,32.625,32.6384,217195.0
2016-02-03 15:30:00,48.84,48.87,48.74,48.81,281342.0,32.6384,32.6585,32.5716,32.6184,281342.0
2016-02-03 15:40:00,48.81,48.81,48.59,48.65,648796.0,32.6184,32.6184,32.4713,32.5114,648796.0
2016-02-03 15:50:00,48.65,48.65,48.37,48.52,1706974.0,32.5114,32.5114,32.3243,32.4246,1706974.0
2016-02-04 09:30:00,48.5,48.5,47.76,47.79,547842.0,32.4112,32.4112,31.9167,31.9367,547842.0
2016-02-04 09:40:00,47.79,47.98,47.45,47.95,572908.0,31.9367,32.0637,31.7095,32.0437,572908.0
2016-02-04 09:50:00,47.95,48.3,47.94,48.1,324833.0,32.0437,32.2775,32.037,32.1439,324833.0
2016-02-04 10:00:00,48.1,48.15,47.77,47.83,238369.0,32.1439,32.1773,31.9234,31.9635,238369.0
2016-02-04 10:10:00,47.83,48.03,47.75,47.88,288576.0,31.9635,32.0971,31.91,31.9969,288576.0
2016-02-04 10:20:00,47.89,47.96,47.82,47.83,224031.0,32.0036,32.0503,31.9568,31.9635,224031.0
2016-02-04 10:30:00,47.83,48.04,47.73,47.98,467524.0,31.9635,32.1038,31.8966,32.0637,467524.0
2016-02-04 10:40:00,47.99,48.02,47.82,47.83,232897.0,32.0704,32.0904,31.9568,31.9635,232897.0
2016-02-04 10:50:00,47.83,48.01,47.77,48.01,255822.0,31.9635,32.0837,31.9234,32.0837,255822.0
2016-02-04 11:00:00,48.0,48.23,47.99,48.2,224692.0,32.0771,32.2308,32.0704,32.2107,224692.0
2016-02-04 11:10:00,48.2,48.3,48.2,48.28,230760.0,32.2107,32.2775,32.2107,32.2642,230760.0
2016-02-04 11:20:00,48.28,48.29,48.13,48.16,143525.0,32.2642,32.2709,32.1639,32.184,143525.0
2016-02-04 11:30:00,48.16,48.34,48.16,48.32,151143.0,32.184,32.3043,32.184,32.2909,151143.0
2016-02-04 11:40:00,48.32,48.43,48.26,48.37,167888.0,32.2909,32.3644,32.2508,32.3243,167888.0
2016-02-04 11:50:00,48.36,48.37,48.2,48.29,152718.0,32.3176,32.3243,32.2107,32.2709,152718.0
2016-02-04 12:00:00,48.29,48.43,48.29,48.35,150442.0,32.2709,32.3644,32.2709,32.311,150442.0
2016-02-04 12:10:00,48.34,48.37,48.26,48.26,88609.0,32.3043,32.3243,32.2508,32.2508,88609.0
2016-02-04 12:20:00,48.26,48.4,48.26,48.38,113533.0,32.2508,32.3444,32.2508,32.331,113533.0
2016-02-04 12:30:00,48.37,48.39,48.27,48.34,85521.0,32.3243,32.3377,32.2575,32.3043,85521.0
2016-02-04 12:40:00,48.34,48.36,48.26,48.31,88560.0,32.3043,32.3176,32.2508,32.2842,88560.0
2016-02-04 12:50:00,48.32,48.37,48.28,48.3,123177.0,32.2909,32.3243,32.2642,32.2775,123177.0
2016-02-04 13:00:00,48.3,48.48,48.3,48.46,107427.0,32.2775,32.3978,32.2775,32.3845,107427.0
2016-02-04 13:10:00,48.46,48.64,48.46,48.63,146705.0,32.3845,32.5048,32.3845,32.4981,146705.0
2016-02-04 13:20:00,48.63,48.69,48.57,48.6,102093.0,32.4981,32.5382,32.458,32.478,102093.0
2016-02-04 13:30:00,48.59,48.66,48.54,48.57,118972.0,32.4713,32.5181,32.4379,32.458,118972.0
2016-02-04 13:40:00,48.57,48.58,48.41,48.41,91616.0,32.458,32.4647,32.3511,32.3511,91616.0
2016-02-04 13:50:00,48.41,48.49,48.38,48.39,166455.0,32.3511,32.4045,32.331,32.3377,166455.0
2016-02-04 14:00:00,48.39,48.39,48.21,48.23,129256.0,32.3377,32.3377,32.2174,32.2308,129256.0
2016-02-04 14:10:00,48.23,48.35,48.22,48.34,100501.0,32.2308,32.311,32.2241,32.3043,100501.0
2016-02-04 14:20:00,48.34,48.47,48.33,48.4,127226.0,32.3043,32.3912,32.2976,32.3444,127226.0
2016-02-04 14:30:00,48.38,48.41,48.33,48.34,103538.0,32.331,32.3511,32.2976,32.3043,103538.0
2016-02-04 14:40:00,48.33,48.36,48.3,48.32,75790.0,32.2976,32.3176,32.2775,32.2909,75790.0
2016-02-04 14:50:00,48.31,48.36,48.26,48.32,85164.0,32.2842,32.3176,32.2508,32.2909,85164.0
2016-02-04 15:00:00,48.31,48.35,48.25,48.27,132356.0,32.2842,32.311,32.2441,32.2575,132356.0
2016-02-04 15:10:00,48.26,48.32,48.23,48.23,134081.0,32.2508,32.2909,32.2308,32.2308,134081.0
2016-02-04 15:20:00,48.23,48.27,48.22,48.24,136972.0,32.2308,32.2575,32.2241,32.2375,136972.0
2016-02-04 15:30:00,48.23,48.3,48.21,48.3,218821.0,32.2308,32.2775,32.2174,32.2775,218821.0
2016-02-04 15:40:00,48.3,48.35,48.29,48.31,291527.0,32.2775,32.311,32.2709,32.2842,291527.0
2016-02-04 15:50:00,48.32,48.42,48.28,48.41,667168.0,32.2909,32.3577,32.2642,32.3511,667168.0
2016-02-05 09:30:00,48.02,48.15,47.36,47.36,383127.0,32.0904,32.1773,31.6494,31.6494,383127.0
2016-02-05 09:40:00,47.35,47.61,47.26,47.58,376719.0,31.6427,31.8164,31.5825,31.7964,376719.0
2016-02-05 09:50:00,47.58,47.59,47.44,47.54,423940.0,31.7964,31.8031,31.7028,31.7697,423940.0
2016-02-05 10:00:00,47.54,47.57,47.4,47.45,359478.0,31.7697,31.7897,31.6761,31.7095,359478.0
2016-02-05 10:10:00,47.45,47.75,47.41,47.73,304221.0,31.7095,31.91,31.6828,31.8966,304221.0
2016-02-05 10:20:00,47.73,47.75,47.5,47.53,175003.0,31.8966,31.91,31.7429,31.763,175003.0
2016-02-05 10:30:00,47.52,47.62,47.4,47.46,262333.0,31.7563,31.8231,31.6761,31.7162,262333.0
2016-02-05 10:40:00,47.46,47.58,47.41,47.57,181530.0,31.7162,31.7964,31.6828,31.7897,181530.0
2016-02-05 10:50:00,47.58,47.61,47.47,47.57,153047.0,31.7964,31.8164,31.7229,31.7897,153047.0
2016-02-05 11:00:00,47.57,47.77,47.57,47.76,160419.0,31.7897,31.9234,31.7897,31.9167,160419.0
2016-02-05 11:10:00,47.76,47.91,47.74,47.8,133925.0,31.9167,32.0169,31.9033,31.9434,133925.0
2016-02-05 11:20:00,47.8,47.94,47.8,47.91,136085.0,31.9434,32.037,31.9434,32.0169,136085.0
2016-02-05 11:30:00,47.9,48.15,47.89,48.15,262616.0,32.0102,32.1773,32.0036,32.1773,262616.0
2016-02-05 11:40:00,48.14,48.15,48.03,48.04,229375.0,32.1706,32.1773,32.0971,32.1038,229375.0
2016-02-05 11:50:00,48.05,48.13,47.99,48.05,135949.0,32.1105,32.1639,32.0704,32.1105,135949.0
2016-02-05 12:00:00,48.05,48.06,47.91,47.95,122515.0,32.1105,32.1172,32.0169,32.0437,122515.0
2016-02-05 12:10:00,47.95,47.98,47.9,47.91,70963.0,32.0437,32.0637,32.0102,32.0169,70963.0
2016-02-05 12:20:00,47.92,48.05,47.92,48.04,157842.0,32.0236,32.1105,32.0236,32.1038,157842.0
2016-02-05 12:30:00,48.03,48.18,48.02,48.14,105360.0,32.0971,32.1974,32.0904,32.1706,105360.0
2016-02-05 12:40:00,48.14,48.2,48.11,48.19,103255.0,32.1706,32.2107,32.1506,32.204,103255.0
2016-02-05 12:50:00,48.19,48.2,48.11,48.19,89076.0,32.204,32.2107,32.1506,32.204,89076.0
2016-02-05 13:00:00,48.19,48.23,48.13,48.23,129120.0,32.204,32.2308,32.1639,32.2308,129120.0
2016-02-05 13:10:00,48.22,48.28,48.2,48.2,70502.0,32.2241,32.2642,32.2107,32.2107,70502.0
2016-02-05 13:20:00,48.2,48.29,48.19,48.29,76997.0,32.2107,32.2709,32.204,32.2709,76997.0
2016-02-05 13:30:00,48.29,48.3,48.23,48.25,135891.0,32.2709,32.2775,32.2308,32.2441,135891.0
2016-02-05 13:40:00,48.25,48.27,48.18,48.19,133416.0,32.2441,32.2575,32.1974,32.204,133416.0
2016-02-05 13:50:00,48.2,48.25,48.17,48.25,157518.0,32.2107,32.2441,32.1907,32.2441,157518.0
2016-02-05 14:00:00,48.25,48.3,48.23,48.3,112461.0,32.2441,32.2775,32.2308,32.2775,112461.0
2016-02-05 14:10:00,48.3,48.3,48.23,48.27,123925.0,32.2775,32.2775,32.2308,32.2575,123925.0
2016-02-05 14:20:00,48.28,48.44,48.27,48.44,121824.0,32.2642,32.3711,32.2575,32.3711,121824.0
2016-02-05 14:30:00,48.43,48.5,48.34,48.36,171463.0,32.3644,32.4112,32.3043,32.3176,171463.0
2016-02-05 14:40:00,48.35,48.4,48.32,48.34,126469.0,32.311,32.3444,32.2909,32.3043,126469.0
2016-02-05 14:50:00,48.34,48.41,48.31,48.34,81531.0,32.3043,32.3511,32.2842,32.3043,81531.0
2016-02-05 15:00:00,48.34,48.34,48.28,48.34,129011.0,32.3043,32.3043,32.2642,32.3043,129011.0
2016-02-05 15:10:00,48.34,48.34,48.24,48.29,142401.0,32.3043,32.3043,32.2375,32.2709,142401.0
2016-02-05 15:20:00,48.28,48.31,48.26,48.3,140635.0,32.2642,32.2842,32.2508,32.2775,140635.0
2016-02-05 15:30:00,48.29,48.32,48.24,48.31,324425.0,32.2709,32.2909,32.2375,32.2842,324425.0
2016-02-05 15:40:00,48.3,48.43,48.29,48.35,399932.0,32.2775,32.3644,32.2709,32.311,399932.0
2016-02-05 15:50:00,48.35,48.41,48.21,48.21,749557.0,32.311,32.3511,32.2174,32.2174,749557.0
2016-02-08 09:30:00,48.18,48.73,48.05,48.26,299306.0,32.1974,32.5649,32.1105,32.2508,299306.0
2016-02-08 09:40:00,48.25,48.39,48.08,48.31,142086.0,32.2441,32.3377,32.1305,32.2842,142086.0
2016-02-08 09:50:00,48.31,48.37,48.14,48.16,156187.0,32.2842,32.3243,32.1706,32.184,156187.0
2016-02-08 10:00:00,48.14,48.44,48.08,48.44,150709.0,32.1706,32.3711,32.1305,32.3711,150709.0
2016-02-08 10:10:00,48.43,48.48,48.16,48.2,189962.0,32.3644,32.3978,32.184,32.2107,189962.0
2016-02-08 10:20:00,48.19,48.24,48.14,48.22,112795.0,32.204,32.2375,32.1706,32.2241,112795.0
2016-02-08 10:30:00,48.21,48.55,48.2,48.53,302565.0,32.2174,32.4446,32.2107,32.4312,302565.0
2016-02-08 10:40:00,48.53,48.72,48.44,48.7,343118.0,32.4312,32.5582,32.3711,32.5449,343118.0
2016-02-08 10:50:00,48.69,48.75,48.61,48.74,246945.0,32.5382,32.5783,32.4847,32.5716,246945.0
2016-02-08 11:00:00,48.74,48.75,48.54,48.59,241558.0,32.5716,32.5783,32.4379,32.4713,241558.0
2016-02-08 11:10:00,48.6,48.62,48.47,48.48,137303.0,32.478,32.4914,32.3912,32.3978,137303.0
2016-02-08 11:20:00,48.48,48.5,48.21,48.21,122007.0,32.3978,32.4112,32.2174,32.2174,122007.0
2016-02-08 11:30:00,48.22,48.24,48.12,48.12,139340.0,32.2241,32.2375,32.1573,32.1573,139340.0
2016-02-08 11:40:00,48.11,48.15,48.04,48.11,79664.0,32.1506,32.1773,32.1038,32.1506,79664.0
2016-02-08 11:50:00,48.11,48.24,48.11,48.23,85563.0,32.1506,32.2375,32.1506,32.2308,85563.0
2016-02-08 12:00:00,48.23,48.25,48.19,48.22,54737.0,32.2308,32.2441,32.204,32.2241,54737.0
2016-02-08 12:10:00,48.21,48.3,48.19,48.26,97471.0,32.2174,32.2775,32.204,32.2508,97471.0
2016-02-08 12:20:00,48.26,48.31,48.21,48.25,68237.0,32.2508,32.2842,32.2174,32.2441,68237.0
2016-02-08 12:30:00,48.25,48.41,48.25,48.4,97629.0,32.2441,32.3511,32.2441,32.3444,97629.0
2016-02-08 12:40:00,48.39,48.5,48.33,48.49,79891.0,32.3377,32.4112,32.2976,32.4045,79891.0
2016-02-08 12:50:00,48.5,48.56,48.5,48.56,69675.0,32.4112,32.4513,32.4112,32.4513,69675.0
2016-02-08 13:00:00,48.56,48.59,48.5,48.58,101182.0,32.4513,32.4713,32.4112,32.4647,101182.0
2016-02-08 13:10:00,48.58,48.59,48.49,48.5,69046.0,32.4647,32.4713,32.4045,32.4112,69046.0
2016-02-08 13:20:00,48.51,48.53,48.46,48.51,69576.0,32.4179,32.4312,32.3845,32.4179,69576.0
2016-02-08 13:30:00,48.51,48.53,48.46,48.46,46774.0,32.4179,32.4312,32.3845,32.3845,46774.0
2016-02-08 13:40:00,48.46,48.48,48.39,48.41,52686.0,32.3845,32.3978,32.3377,32.3511,52686.0
2016-02-08 13:50:00,48.42,48.44,48.36,48.41,57011.0,32.3577,32.3711,32.3176,32.3511,57011.0
2016-02-08 14:00:00,48.41,48.46,48.4,48.45,84951.0,32.3511,32.3845,32.3444,32.3778,84951.0
2016-02-08 14:10:00,48.44,48.49,48.42,48.46,76493.0,32.3711,32.4045,32.3577,32.3845,76493.0
2016-02-08 14:20:00,48.47,48.59,48.45,48.57,129335.0,32.3912,32.4713,32.3778,32.458,129335.0
2016-02-08 14:30:00,48.56,48.59,48.46,48.58,143429.0,32.4513,32.4713,32.3845,32.4647,143429.0
2016-02-08 14:40:00,48.58,48.6,48.54,48.56,103833.0,32.4647,32.478,32.4379,32.4513,103833.0
2016-02-08 14:50:00,48.56,48.6,48.51,48.55,82559.0,32.4513,32.478,32.4179,32.4446,82559.0
2016-02-08 15:00:00,48.55,48.56,48.49,48.51,100117.0,32.4446,32.4513,32.4045,32.4179,100117.0
2016-02-08 15:10:00,48.5,48.6,48.5,48.55,218275.0,32.4112,32.478,32.4112,32.4446,218275.0
2016-02-08 15:20:00,48.55,48.61,48.52,48.61,214555.0,32.4446,32.4847,32.4246,32.4847,214555.0
2016-02-08 15:30:00,48.61,48.7,48.59,48.62,225821.0,32.4847,32.5449,32.4713,32.4914,225821.0
2016-02-08 15:40:00,48.63,48.82,48.62,48.79,385856.0,32.4981,32.625,32.4914,32.605,385856.0
2016-02-08 15:50:00,48.78,48.85,48.73,48.85,662150.0,32.5983,32.6451,32.5649,32.6451,662150.0
2016-02-09 09:30:00,48.58,49.29,48.58,48.98,350642.0,32.4647,32.9391,32.4647,32.732,350642.0
2016-02-09 09:40:00,48.96,49.04,48.74,48.75,199309.0,32.7186,32.7721,32.5716,32.5783,199309.0
2016-02-09 09:50:00,48.75,48.76,48.28,48.49,230175.0,32.5783,32.585,32.2642,32.4045,230175.0
2016-02-09 10:00:00,48.49,48.66,48.36,48.36,163911.0,32.4045,32.5181,32.3176,32.3176,163911.0
2016-02-09 10:10:00,48.37,48.54,48.31,48.48,132168.0,32.3243,32.4379,32.2842,32.3978,132168.0
2016-02-09 10:20:00,48.48,48.48,48.31,48.36,120963.0,32.3978,32.3978,32.2842,32.3176,120963.0
2016-02-09 10:30:00,48.36,48.71,48.35,48.67,196263.0,32.3176,32.5515,32.311,32.5248,196263.0
2016-02-09 10:40:00,48.68,48.73,48.62,48.73,150638.0,32.5315,32.5649,32.4914,32.5649,150638.0
2016-02-09 10:50:00,48.73,48.87,48.73,48.79,159956.0,32.5649,32.6585,32.5649,32.605,159956.0
2016-02-09 11:00:00,48.81,48.81,48.7,48.75,106655.0,32.6184,32.6184,32.5449,32.5783,106655.0
2016-02-09 11:10:00,48.75,48.86,48.68,48.76,147747.0,32.5783,32.6518,32.5315,32.585,147747.0
2016-02-09 11:20:00,48.76,48.85,48.75,48.84,89228.0,32.585,32.6451,32.5783,32.6384,89228.0
2016-02-09 11:30:00,48.84,48.9,48.82,48.86,106943.0,32.6384,32.6785,32.625,32.6518,106943.0
2016-02-09 11:40:00,48.86,48.96,48.85,48.92,98721.0,32.6518,32.7186,32.6451,32.6919,98721.0
2016-02-09 11:50:00,48.93,48.94,48.89,48.9,165520.0,32.6986,32.7052,32.6718,32.6785,165520.0
2016-02-09 12:00:00,48.9,48.97,48.85,48.96,84507.0,32.6785,32.7253,32.6451,32.7186,84507.0
2016-02-09 12:10:00,48.97,48.97,48.83,48.84,79671.0,32.7253,32.7253,32.6317,32.6384,79671.0
2016-02-09 12:20:00,48.85,48.93,48.84,48.92,55310.0,32.6451,32.6986,32.6384,32.6919,55310.0
2016-02-09 12:30:00,48.92,48.98,48.9,48.95,67739.0,32.6919,32.732,32.6785,32.7119,67739.0
2016-02-09 12:40:00,48.96,49.0,48.94,48.99,89719.0,32.7186,32.7453,32.7052,32.7387,89719.0
2016-02-09 12:50:00,48.99,49.12,48.99,49.05,87873.0,32.7387,32.8255,32.7387,32.7788,87873.0
2016-02-09 13:00:00,49.06,49.1,49.03,49.04,77214.0,32.7854,32.8122,32.7654,32.7721,77214.0
2016-02-09 13:10:00,49.05,49.05,48.95,49.01,82304.0,32.7788,32.7788,32.7119,32.752,82304.0
2016-02-09 13:20:00,49.01,49.05,48.94,48.98,98840.0,32.752,32.7788,32.7052,32.732,98840.0
2016-02-09 13:30:00,48.98,49.03,48.98,49.02,59439.0,32.732,32.7654,32.732,32.7587,59439.0
2016-02-09 13:40:00,49.02,49.09,48.98,49.05,96146.0,32.7587,32.8055,32.732,32.7788,96146.0
2016-02-09 13:50:00,49.04,49.07,49.0,49.06,65085.0,32.7721,32.7921,32.7453,32.7854,65085.0
2016-02-09 14:00:00,49.07,49.09,49.03,49.07,195298.0,32.7921,32.8055,32.7654,32.7921,195298.0
2016-02-09 14:10:00,49.07,49.07,49.02,49.04,103274.0,32.7921,32.7921,32.7587,32.7721,103274.0
2016-02-09 14:20:00,49.04,49.06,49.0,49.06,117918.0,32.7721,32.7854,32.7453,32.7854,117918.0
2016-02-09 14:30:00,49.06,49.18,49.05,49.15,127206.0,32.7854,32.8656,32.7788,32.8456,127206.0
2016-02-09 14:40:00,49.16,49.2,49.13,49.15,113408.0,32.8523,32.879,32.8322,32.8456,113408.0
2016-02-09 14:50:00,49.14,49.22,49.13,49.21,132282.0,32.8389,32.8924,32.8322,32.8857,132282.0
2016-02-09 15:00:00,49.21,49.32,49.2,49.27,254542.0,32.8857,32.9592,32.879,32.9258,254542.0
2016-02-09 15:10:00,49.26,49.31,49.24,49.28,152529.0,32.9191,32.9525,32.9057,32.9325,152529.0
2016-02-09 15:20:00,49.28,49.3,49.24,49.28,204232.0,32.9325,32.9458,32.9057,32.9325,204232.0
2016-02-09 15:30:00,49.27,49.29,49.2,49.22,222847.0,32.9258,32.9391,32.879,32.8924,222847.0
2016-02-09 15:40:00,49.21,49.25,49.17,49.2,276295.0,32.8857,32.9124,32.8589,32.879,276295.0
2016-02-09 15:50:00,49.2,49.26,49.18,49.2,592200.0,32.879,32.9191,32.8656,32.879,592200.0
2016-02-10 09:30:00,48.9,49.23,48.89,49.08,180556.0,32.6785,32.899,32.6718,32.7988,180556.0
2016-02-10 09:40:00,49.09,49.18,48.78,48.79,225213.0,32.8055,32.8656,32.5983,32.605,225213.0
2016-02-10 09:50:00,48.79,48.81,48.55,48.59,343595.0,32.605,32.6184,32.4446,32.4713,343595.0
2016-02-10 10:00:00,48.59,48.65,48.44,48.46,176612.0,32.4713,32.5114,32.3711,32.3845,176612.0
2016-02-10 10:10:00,48.46,48.48,48.35,48.37,304082.0,32.3845,32.3978,32.311,32.3243,304082.0
2016-02-10 10:20:00,48.37,48.48,48.33,48.42,196065.0,32.3243,32.3978,32.2976,32.3577,196065.0
2016-02-10 10:30:00,48.43,48.45,48.27,48.39,362015.0,32.3644,32.3778,32.2575,32.3377,362015.0
2016-02-10 10:40:00,48.38,48.6,48.37,48.59,165511.0,32.331,32.478,32.3243,32.4713,165511.0
2016-02-10 10:50:00,48.59,48.63,48.51,48.61,115278.0,32.4713,32.4981,32.4179,32.4847,115278.0
2016-02-10 11:00:00,48.61,48.69,48.52,48.61,146547.0,32.4847,32.5382,32.4246,32.4847,146547.0
2016-02-10 11:10:00,48.6,48.65,48.54,48.64,119074.0,32.478,32.5114,32.4379,32.5048,119074.0
2016-02-10 11:20:00,48.64,48.68,48.58,48.63,142793.0,32.5048,32.5315,32.4647,32.4981,142793.0
2016-02-10 11:30:00,48.62,48.82,48.58,48.82,132444.0,32.4914,32.625,32.4647,32.625,132444.0
2016-02-10 11:40:00,48.82,48.95,48.8,48.94,70442.0,32.625,32.7119,32.6117,32.7052,70442.0
2016-02-10 11:50:00,48.93,49.02,48.93,49.02,95940.0,32.6986,32.7587,32.6986,32.7587,95940.0
2016-02-10 12:00:00,49.02,49.05,48.93,49.01,75788.0,32.7587,32.7788,32.6986,32.752,75788.0
2016-02-10 12:10:00,49.02,49.09,48.99,49.09,93693.0,32.7587,32.8055,32.7387,32.8055,93693.0
2016-02-10 12:20:00,49.09,49.11,49.04,49.05,81838.0,32.8055,32.8188,32.7721,32.7788,81838.0
2016-02-10 12:30:00,49.05,49.07,48.94,49.0,69233.0,32.7788,32.7921,32.7052,32.7453,69233.0
2016-02-10 12:40:00,49.0,49.11,48.98,49.1,89361.0,32.7453,32.8188,32.732,32.8122,89361.0
2016-02-10 12:50:00,49.1,49.11,49.04,49.08,51291.0,32.8122,32.8188,32.7721,32.7988,51291.0
2016-02-10 13:00:00,49.08,49.19,49.07,49.18,76754.0,32.7988,32.8723,32.7921,32.8656,76754.0
2016-02-10 13:10:00,49.18,49.19,49.07,49.14,52135.0,32.8656,32.8723,32.7921,32.8389,52135.0
2016-02-10 13:20:00,49.14,49.15,49.07,49.09,42969.0,32.8389,32.8456,32.7921,32.8055,42969.0
2016-02-10 13:30:00,49.09,49.14,49.08,49.09,64827.0,32.8055,32.8389,32.7988,32.8055,64827.0
2016-02-10 13:40:00,49.08,49.14,49.08,49.12,62750.0,32.7988,32.8389,32.7988,32.8255,62750.0
2016-02-10 13:50:00,49.13,49.17,49.12,49.13,62623.0,32.8322,32.8589,32.8255,32.8322,62623.0
2016-02-10 14:00:00,49.14,49.24,49.14,49.23,51850.0,32.8389,32.9057,32.8389,32.899,51850.0
2016-02-10 14:10:00,49.23,49.32,49.22,49.32,80441.0,32.899,32.9592,32.8924,32.9592,80441.0
2016-02-10 14:20:00,49.32,49.32,49.24,49.31,64367.0,32.9592,32.9592,32.9057,32.9525,64367.0
2016-02-10 14:30:00,49.3,49.35,49.26,49.27,97437.0,32.9458,32.9792,32.9191,32.9258,97437.0
2016-02-10 14:40:00,49.26,49.26,49.2,49.22,85952.0,32.9191,32.9191,32.879,32.8924,85952.0
2016-02-10 14:50:00,49.22,49.25,49.19,49.19,74797.0,32.8924,32.9124,32.8723,32.8723,74797.0
2016-02-10 15:00:00,49.19,49.26,49.19,49.23,108974.0,32.8723,32.9191,32.8723,32.899,108974.0
2016-02-10 15:10:00,49.24,49.25,49.12,49.15,137997.0,32.9057,32.9124,32.8255,32.8456,137997.0
2016-02-10 15:20:00,49.15,49.22,49.14,49.2,141431.0,32.8456,32.8924,32.8389,32.879,141431.0
2016-02-10 15:30:00,49.2,49.24,49.17,49.18,170634.0,32.879,32.9057,32.8589,32.8656,170634.0
2016-02-10 15:40:00,49.17,49.22,49.15,49.16,196112.0,32.8589,32.8924,32.8456,32.8523,196112.0
2016-02-10 15:50:00,49.16,49.24,49.1,49.2,420764.0,32.8523,32.9057,32.8122,32.879,420764.0
2016-02-11 09:30:00,48.19,48.76,48.06,48.57,260748.0,32.5676,32.9528,32.4798,32.8244,260748.0
2016-02-11 09:40:00,48.52,48.72,48.3,48.67,261678.0,32.7907,32.9258,32.642,32.892,261678.0
2016-02-11 09:50:00,48.67,48.68,48.33,48.33,229518.0,32.892,32.8988,32.6622,32.6622,229518.0
2016-02-11 10:00:00,48.32,48.42,48.11,48.2,184590.0,32.6555,32.7231,32.5136,32.5744,184590.0
2016-02-11 10:10:00,48.2,48.31,48.1,48.22,123804.0,32.5744,32.6487,32.5068,32.5879,123804.0
2016-02-11 10:20:00,48.22,48.47,48.19,48.46,162934.0,32.5879,32.7569,32.5676,32.7501,162934.0
2016-02-11 10:30:00,48.46,48.6,48.39,48.4,188845.0,32.7501,32.8447,32.7028,32.7096,188845.0
2016-02-11 10:40:00,48.41,48.5,48.39,48.45,194335.0,32.7163,32.7771,32.7028,32.7433,194335.0
2016-02-11 10:50:00,48.46,48.47,48.37,48.39,69917.0,32.7501,32.7569,32.6893,32.7028,69917.0
2016-02-11 11:00:00,48.39,48.44,48.28,48.43,126619.0,32.7028,32.7366,32.6285,32.7298,126619.0
2016-02-11 11:10:00,48.44,48.57,48.41,48.45,96360.0,32.7366,32.8244,32.7163,32.7433,96360.0
2016-02-11 11:20:00,48.47,48.54,48.39,48.54,85682.0,32.7569,32.8042,32.7028,32.8042,85682.0
2016-02-11 11:30:00,48.54,48.55,48.38,48.43,97621.0,32.8042,32.8109,32.696,32.7298,97621.0
2016-02-11 11:40:00,48.44,48.44,48.26,48.31,116270.0,32.7366,32.7366,32.6149,32.6487,116270.0
2016-02-11 11:50:00,48.3,48.34,48.22,48.23,71272.0,32.642,32.669,32.5879,32.5947,71272.0
2016-02-11 12:00:00,48.24,48.29,48.21,48.21,66111.0,32.6014,32.6352,32.5811,32.5811,66111.0
2016-02-11 12:10:00,48.2,48.25,48.07,48.18,177031.0,32.5744,32.6082,32.4865,32.5609,177031.0
2016-02-11 12:20:00,48.17,48.25,48.17,48.23,64615.0,32.5541,32.6082,32.5541,32.5947,64615.0
2016-02-11 12:30:00,48.23,48.23,48.1,48.15,51900.0,32.5947,32.5947,32.5068,32.5406,51900.0
2016-02-11 12:40:00,48.16,48.19,48.12,48.16,39428.0,32.5474,32.5676,32.5203,32.5474,39428.0
2016-02-11 12:50:00,48.16,48.16,48.08,48.14,52300.0,32.5474,32.5474,32.4933,32.5338,52300.0
2016-02-11 13:00:00,48.14,48.16,48.1,48.14,65839.0,32.5338,32.5474,32.5068,32.5338,65839.0
2016-02-11 13:10:00,48.14,48.24,48.13,48.21,91353.0,32.5338,32.6014,32.5271,32.5811,91353.0
2016-02-11 13:20:00,48.21,48.25,48.16,48.17,59013.0,32.5811,32.6082,32.5474,32.5541,59013.0
2016-02-11 13:30:00,48.17,48.18,48.02,48.05,94189.0,32.5541,32.5609,32.4527,32.473,94189.0
2016-02-11 13:40:00,48.05,48.09,48.02,48.07,105573.0,32.473,32.5,32.4527,32.4865,105573.0
2016-02-11 13:50:00,48.06,48.15,48.05,48.14,63245.0,32.4798,32.5406,32.473,32.5338,63245.0
2016-02-11 14:00:00,48.14,48.17,48.11,48.16,100114.0,32.5338,32.5541,32.5136,32.5474,100114.0
2016-02-11 14:10:00,48.16,48.17,48.13,48.13,106254.0,32.5474,32.5541,32.5271,32.5271,106254.0
2016-02-11 14:20:00,48.14,48.19,48.08,48.1,74109.0,32.5338,32.5676,32.4933,32.5068,74109.0
2016-02-11 14:30:00,48.1,48.17,48.09,48.16,118157.0,32.5068,32.5541,32.5,32.5474,118157.0
2016-02-11 14:40:00,48.16,48.18,48.07,48.17,254361.0,32.5474,32.5609,32.4865,32.5541,254361.0
2016-02-11 14:50:00,48.17,48.25,48.09,48.1,154584.0,32.5541,32.6082,32.5,32.5068,154584.0
2016-02-11 15:00:00,48.11,48.15,48.06,48.14,167883.0,32.5136,32.5406,32.4798,32.5338,167883.0
2016-02-11 15:10:00,48.13,48.16,48.1,48.12,117472.0,32.5271,32.5474,32.5068,32.5203,117472.0
2016-02-11 15:20:00,48.11,48.18,48.1,48.18,102835.0,32.5136,32.5609,32.5068,32.5609,102835.0
2016-02-11 15:30:00,48.18,48.18,48.09,48.15,187041.0,32.5609,32.5609,32.5,32.5406,187041.0
2016-02-11 15:40:00,48.16,48.17,48.05,48.05,182736.0,32.5474,32.5541,32.473,32.473,182736.0
2016-02-11 15:50:00,48.06,48.12,48.04,48.04,375426.0,32.4798,32.5203,32.4663,32.4663,375426.0
2016-02-12 09:30:00,48.0,48.1,47.56,47.66,262912.0,32.4392,32.5068,32.1419,32.2094,262912.0
2016-02-12 09:40:00,47.66,48.12,47.61,48.12,168091.0,32.2094,32.5203,32.1757,32.5203,168091.0
2016-02-12 09:50:00,48.12,48.25,48.01,48.19,113159.0,32.5203,32.6082,32.446,32.5676,113159.0
2016-02-12 10:00:00,48.2,48.28,48.14,48.18,97067.0,32.5744,32.6285,32.5338,32.5609,97067.0
2016-02-12 10:10:00,48.17,48.2,47.95,47.96,113399.0,32.5541,32.5744,32.4054,32.4122,113399.0
2016-02-12 10:20:00,47.95,48.11,47.95,48.0,119140.0,32.4054,32.5136,32.4054,32.4392,119140.0
2016-02-12 10:30:00,48.0,48.04,47.9,47.93,79437.0,32.4392,32.4663,32.3716,32.3919,79437.0
2016-02-12 10:40:00,47.94,48.06,47.93,47.98,78925.0,32.3987,32.4798,32.3919,32.4257,78925.0
2016-02-12 10:50:00,47.99,48.0,47.88,47.89,210556.0,32.4325,32.4392,32.3581,32.3649,210556.0
2016-02-12 11:00:00,47.88,47.94,47.79,47.87,114953.0,32.3581,32.3987,32.2973,32.3514,114953.0
2016-02-12 11:10:00,47.87,47.92,47.85,47.88,101750.0,32.3514,32.3852,32.3379,32.3581,101750.0
2016-02-12 11:20:00,47.89,48.0,47.88,47.94,114843.0,32.3649,32.4392,32.3581,32.3987,114843.0
2016-02-12 11:30:00,47.93,47.98,47.89,47.96,121169.0,32.3919,32.4257,32.3649,32.4122,121169.0
2016-02-12 11:40:00,47.96,47.96,47.87,47.91,101252.0,32.4122,32.4122,32.3514,32.3784,101252.0
2016-02-12 11:50:00,47.9,47.92,47.81,47.88,79385.0,32.3716,32.3852,32.3108,32.3581,79385.0
2016-02-12 12:00:00,47.87,47.89,47.72,47.73,45778.0,32.3514,32.3649,32.25,32.2568,45778.0
2016-02-12 12:10:00,47.72,47.8,47.72,47.72,58607.0,32.25,32.3041,32.25,32.25,58607.0
2016-02-12 12:20:00,47.72,47.72,47.61,47.65,114317.0,32.25,32.25,32.1757,32.2027,114317.0
2016-02-12 12:30:00,47.64,47.73,47.64,47.7,82118.0,32.1959,32.2568,32.1959,32.2365,82118.0
2016-02-12 12:40:00,47.69,47.81,47.67,47.79,96792.0,32.2297,32.3108,32.2162,32.2973,96792.0
2016-02-12 12:50:00,47.79,47.81,47.74,47.79,77618.0,32.2973,32.3108,32.2635,32.2973,77618.0
2016-02-12 13:00:00,47.8,47.9,47.79,47.83,76753.0,32.3041,32.3716,32.2973,32.3243,76753.0
2016-02-12 13:10:00,47.83,47.89,47.78,47.84,61381.0,32.3243,32.3649,32.2905,32.3311,61381.0
2016-02-12 13:20:00,47.84,47.93,47.82,47.91,94439.0,32.3311,32.3919,32.3176,32.3784,94439.0
2016-02-12 13:30:00,47.92,47.94,47.88,47.88,100379.0,32.3852,32.3987,32.3581,32.3581,100379.0
2016-02-12 13:40:00,47.89,47.95,47.88,47.95,53025.0,32.3649,32.4054,32.3581,32.4054,53025.0
2016-02-12 13:50:00,47.95,48.0,47.93,47.97,106431.0,32.4054,32.4392,32.3919,32.419,106431.0
2016-02-12 14:00:00,47.98,47.99,47.88,47.91,144050.0,32.4257,32.4325,32.3581,32.3784,144050.0
2016-02-12 14:10:00,47.91,47.92,47.85,47.85,71883.0,32.3784,32.3852,32.3379,32.3379,71883.0
2016-02-12 14:20:00,47.85,47.9,47.8,47.8,56520.0,32.3379,32.3716,32.3041,32.3041,56520.0
2016-02-12 14:30:00,47.81,47.85,47.77,47.83,134068.0,32.3108,32.3379,32.2838,32.3243,134068.0
2016-02-12 14:40:00,47.83,47.86,47.8,47.86,91644.0,32.3243,32.3446,32.3041,32.3446,91644.0
2016-02-12 14:50:00,47.86,47.89,47.8,47.8,92053.0,32.3446,32.3649,32.3041,32.3041,92053.0
2016-02-12 15:00:00,47.8,47.9,47.77,47.8,74733.0,32.3041,32.3716,32.2838,32.3041,74733.0
2016-02-12 15:10:00,47.8,47.88,47.77,47.84,64476.0,32.3041,32.3581,32.2838,32.3311,64476.0
2016-02-12 15:20:00,47.84,47.93,47.83,47.92,95006.0,32.3311,32.3919,32.3243,32.3852,95006.0
2016-02-12 15:30:00,47.93,47.93,47.85,47.85,83966.0,32.3919,32.3919,32.3379,32.3379,83966.0
2016-02-12 15:40:00,47.86,47.94,47.81,47.91,146164.0,32.3446,32.3987,32.3108,32.3784,146164.0
2016-02-12 15:50:00,47.92,47.94,47.86,47.91,293939.0,32.3852,32.3987,32.3446,32.3784,293939.0
2016-02-16 09:30:00,48.01,48.06,47.62,47.69,239363.0,32.446,32.4798,32.1824,32.2297,239363.0
2016-02-16 09:40:00,47.7,47.78,47.55,47.59,127412.0,32.2365,32.2905,32.1351,32.1621,127412.0
2016-02-16 09:50:00,47.6,47.86,47.6,47.79,104860.0,32.1689,32.3446,32.1689,32.2973,104860.0
2016-02-16 10:00:00,47.79,47.91,47.71,47.79,130075.0,32.2973,32.3784,32.2432,32.2973,130075.0
2016-02-16 10:10:00,47.79,47.81,47.56,47.63,139289.0,32.2973,32.3108,32.1419,32.1892,139289.0
2016-02-16 10:20:00,47.61,47.77,47.61,47.77,172462.0,32.1757,32.2838,32.1757,32.2838,172462.0
2016-02-16 10:30:00,47.77,47.79,47.52,47.54,125421.0,32.2838,32.2973,32.1148,32.1283,125421.0
2016-02-16 10:40:00,47.55,47.55,47.47,47.52,161411.0,32.1351,32.1351,32.081,32.1148,161411.0
2016-02-16 10:50:00,47.52,47.61,47.5,47.59,122965.0,32.1148,32.1757,32.1013,32.1621,122965.0
2016-02-16 11:00:00,47.59,47.78,47.58,47.77,82087.0,32.1621,32.2905,32.1554,32.2838,82087.0
2016-02-16 11:10:00,47.78,47.83,47.73,47.75,93866.0,32.2905,32.3243,32.2568,32.2703,93866.0
2016-02-16 11:20:00,47.75,47.98,47.7,47.98,89997.0,32.2703,32.4257,32.2365,32.4257,89997.0
2016-02-16 11:30:00,47.99,48.07,47.91,48.06,123030.0,32.4325,32.4865,32.3784,32.4798,123030.0
2016-02-16 11:40:00,48.05,48.06,47.89,47.94,146781.0,32.473,32.4798,32.3649,32.3987,146781.0
2016-02-16 11:50:00,47.94,47.94,47.83,47.87,125574.0,32.3987,32.3987,32.3243,32.3514,125574.0
2016-02-16 12:00:00,47.87,47.92,47.85,47.9,81842.0,32.3514,32.3852,32.3379,32.3716,81842.0
2016-02-16 12:10:00,47.9,48.03,47.88,47.98,79550.0,32.3716,32.4595,32.3581,32.4257,79550.0
2016-02-16 12:20:00,47.98,48.01,47.94,48.01,51414.0,32.4257,32.446,32.3987,32.446,51414.0
2016-02-16 12:30:00,48.01,48.01,47.88,47.88,44342.0,32.446,32.446,32.3581,32.3581,44342.0
2016-02-16 12:40:00,47.88,47.94,47.83,47.85,53467.0,32.3581,32.3987,32.3243,32.3379,53467.0
2016-02-16 12:50:00,47.85,47.9,47.84,47.86,44277.0,32.3379,32.3716,32.3311,32.3446,44277.0
2016-02-16 13:00:00,47.87,47.97,47.87,47.92,50066.0,32.3514,32.419,32.3514,32.3852,50066.0
2016-02-16 13:10:00,47.92,47.98,47.88,47.88,53575.0,32.3852,32.4257,32.3581,32.3581,53575.0
2016-02-16 13:20:00,47.89,47.89,47.79,47.8,83207.0,32.3649,32.3649,32.2973,32.3041,83207.0
2016-02-16 13:30:00,47.79,47.81,47.66,47.68,68562.0,32.2973,32.3108,32.2094,32.223,68562.0
2016-02-16 13:40:00,47.69,47.74,47.67,47.72,57901.0,32.2297,32.2635,32.2162,32.25,57901.0
2016-02-16 13:50:00,47.71,47.72,47.62,47.62,83328.0,32.2432,32.25,32.1824,32.1824,83328.0
2016-02-16 14:00:00,47.63,47.66,47.61,47.64,141334.0,32.1892,32.2094,32.1757,32.1959,141334.0
2016-02-16 14:10:00,47.65,47.77,47.64,47.67,103180.0,32.2027,32.2838,32.1959,32.2162,103180.0
2016-02-16 14:20:00,47.67,47.74,47.64,47.72,144805.0,32.2162,32.2635,32.1959,32.25,144805.0
2016-02-16 14:30:00,47.72,47.81,47.71,47.77,71687.0,32.25,32.3108,32.2432,32.2838,71687.0
2016-02-16 14:40:00,47.78,47.86,47.77,47.79,111783.0,32.2905,32.3446,32.2838,32.2973,111783.0
2016-02-16 14:50:00,47.79,47.87,47.78,47.83,59501.0,32.2973,32.3514,32.2905,32.3243,59501.0
2016-02-16 15:00:00,47.83,47.86,47.82,47.82,63916.0,32.3243,32.3446,32.3176,32.3176,63916.0
2016-02-16 15:10:00,47.82,47.93,47.82,47.93,82674.0,32.3176,32.3919,32.3176,32.3919,82674.0
2016-02-16 15:20:00,47.93,47.94,47.88,47.9,87696.0,32.3919,32.3987,32.3581,32.3716,87696.0
2016-02-16 15:30:00,47.9,47.96,47.89,47.94,124281.0,32.3716,32.4122,32.3649,32.3987,124281.0
2016-02-16 15:40:00,47.95,47.96,47.9,47.95,145741.0,32.4054,32.4122,32.3716,32.4054,145741.0
2016-02-16 15:50:00,47.94,48.09,47.9,48.08,291719.0,32.3987,32.5,32.3716,32.4933,291719.0
2016-02-17 09:30:00,48.08,48.16,47.52,47.53,203024.0,32.4933,32.5474,32.1148,32.1216,203024.0
2016-02-17 09:40:00,47.55,47.72,47.53,47.6,122767.0,32.1351,32.25,32.1216,32.1689,122767.0
2016-02-17 09:50:00,47.61,47.77,47.57,47.6,81142.0,32.1757,32.2838,32.1486,32.1689,81142.0
2016-02-17 10:00:00,47.59,47.8,47.56,47.77,132617.0,32.1621,32.3041,32.1419,32.2838,132617.0
2016-02-17 10:10:00,47.77,47.81,47.66,47.7,103629.0,32.2838,32.3108,32.2094,32.2365,103629.0
2016-02-17 10:20:00,47.71,47.77,47.68,47.72,106840.0,32.2432,32.2838,32.223,32.25,106840.0
2016-02-17 10:30:00,47.72,47.75,47.66,47.68,106255.0,32.25,32.2703,32.2094,32.223,106255.0
2016-02-17 10:40:00,47.68,47.8,47.65,47.8,102484.0,32.223,32.3041,32.2027,32.3041,102484.0
2016-02-17 10:50:00,47.79,47.8,47.72,47.74,115254.0,32.2973,32.3041,32.25,32.2635,115254.0
2016-02-17 11:00:00,47.74,47.75,47.6,47.64,91880.0,32.2635,32.2703,32.1689,32.1959,91880.0
2016-02-17 11:10:00,47.64,47.83,47.63,47.83,124102.0,32.1959,32.3243,32.1892,32.3243,124102.0
2016-02-17 11:20:00,47.82,47.94,47.8,47.86,81121.0,32.3176,32.3987,32.3041,32.3446,81121.0
2016-02-17 11:30:00,47.85,47.86,47.76,47.83,88627.0,32.3379,32.3446,32.277,32.3243,88627.0
2016-02-17 11:40:00,47.83,47.87,47.78,47.8,79066.0,32.3243,32.3514,32.2905,32.3041,79066.0
2016-02-17 11:50:00,47.8,47.83,47.73,47.73,82944.0,32.3041,32.3243,32.2568,32.2568,82944.0
2016-02-17 12:00:00,47.74,47.83,47.71,47.82,128928.0,32.2635,32.3243,32.2432,32.3176,128928.0
2016-02-17 12:10:00,47.82,47.82,47.75,47.75,59999.0,32.3176,32.3176,32.2703,32.2703,59999.0
2016-02-17 12:20:00,47.75,47.8,47.75,47.79,49243.0,32.2703,32.3041,32.2703,32.2973,49243.0
2016-02-17 12:30:00,47.8,47.81,47.73,47.73,50312.0,32.3041,32.3108,32.2568,32.2568,50312.0
2016-02-17 12:40:00,47.74,47.76,47.71,47.75,159206.0,32.2635,32.277,32.2432,32.2703,159206.0
2016-02-17 12:50:00,47.75,47.75,47.7,47.75,50789.0,32.2703,32.2703,32.2365,32.2703,50789.0
2016-02-17 13:00:00,47.75,47.79,47.72,47.73,111787.0,32.2703,32.2973,32.25,32.2568,111787.0
2016-02-17 13:10:00,47.72,47.73,47.67,47.71,72008.0,32.25,32.2568,32.2162,32.2432,72008.0
2016-02-17 13:20:00,47.71,47.73,47.69,47.73,73959.0,32.2432,32.2568,32.2297,32.2568,73959.0
2016-02-17 13:30:00,47.72,47.73,47.68,47.69,69529.0,32.25,32.2568,32.223,32.2297,69529.0
2016-02-17 13:40:00,47.69,47.73,47.67,47.72,122036.0,32.2297,32.2568,32.2162,32.25,122036.0
2016-02-17 13:50:00,47.71,47.72,47.65,47.67,68534.0,32.2432,32.25,32.2027,32.2162,68534.0
2016-02-17 14:00:00,47.67,47.73,47.66,47.7,106709.0,32.2162,32.2568,32.2094,32.2365,106709.0
2016-02-17 14:10:00,47.7,47.75,47.68,47.73,85813.0,32.2365,32.2703,32.223,32.2568,85813.0
2016-02-17 14:20:00,47.74,47.77,47.73,47.76,66103.0,32.2635,32.2838,32.2568,32.277,66103.0
2016-02-17 14:30:00,47.76,47.76,47.7,47.7,88578.0,32.277,32.277,32.2365,32.2365,88578.0
2016-02-17 14:40:00,47.7,47.72,47.65,47.71,93648.0,32.2365,32.25,32.2027,32.2432,93648.0
2016-02-17 14:50:00,47.71,47.72,47.67,47.7,93150.0,32.2432,32.25,32.2162,32.2365,93150.0
2016-02-17 15:00:00,47.7,47.73,47.68,47.72,113433.0,32.2365,32.2568,32.223,32.25,113433.0
2016-02-17 15:10:00,47.73,47.74,47.72,47.73,81799.0,32.2568,32.2635,32.25,32.2568,81799.0
2016-02-17 15:20:00,47.73,47.75,47.73,47.75,122060.0,32.2568,32.2703,32.2568,32.2703,122060.0
2016-02-17 15:30:00,47.75,47.83,47.74,47.82,208820.0,32.2703,32.3243,32.2635,32.3176,208820.0
2016-02-17 15:40:00,47.83,47.85,47.81,47.82,152851.0,32.3243,32.3379,32.3108,32.3176,152851.0
2016-02-17 15:50:00,47.81,47.82,47.77,47.82,302612.0,32.3108,32.3176,32.2838,32.3176,302612.0
2016-02-18 09:30:00,47.8,47.98,47.71,47.95,170965.0,32.3041,32.4257,32.2432,32.4054,170965.0
2016-02-18 09:40:00,47.95,48.16,47.88,48.07,129929.0,32.4054,32.5474,32.3581,32.4865,129929.0
2016-02-18 09:50:00,48.07,48.07,47.97,48.02,137290.0,32.4865,32.4865,32.419,32.4527,137290.0
2016-02-18 10:00:00,48.01,48.37,48.0,48.35,155940.0,32.446,32.6893,32.4392,32.6758,155940.0
2016-02-18 10:10:00,48.34,48.34,48.21,48.21,162602.0,32.669,32.669,32.5811,32.5811,162602.0
2016-02-18 10:20:00,48.2,48.27,48.14,48.18,104838.0,32.5744,32.6217,32.5338,32.5609,104838.0
2016-02-18 10:30:00,48.18,48.35,48.16,48.32,87029.0,32.5609,32.6758,32.5474,32.6555,87029.0
2016-02-18 10:40:00,48.33,48.45,48.33,48.43,76667.0,32.6622,32.7433,32.6622,32.7298,76667.0
2016-02-18 10:50:00,48.43,48.47,48.3,48.3,142222.0,32.7298,32.7569,32.642,32.642,142222.0
2016-02-18 11:00:00,48.3,48.42,48.27,48.4,122398.0,32.642,32.7231,32.6217,32.7096,122398.0
2016-02-18 11:10:00,48.4,48.42,48.32,48.39,119455.0,32.7096,32.7231,32.6555,32.7028,119455.0
2016-02-18 11:20:00,48.38,48.48,48.37,48.47,133777.0,32.696,32.7636,32.6893,32.7569,133777.0
2016-02-18 11:30:00,48.47,48.6,48.46,48.59,236909.0,32.7569,32.8447,32.7501,32.838,236909.0
2016-02-18 11:40:00,48.58,48.69,48.56,48.65,106970.0,32.8312,32.9055,32.8177,32.8785,106970.0
2016-02-18 11:50:00,48.64,48.73,48.61,48.69,101852.0,32.8717,32.9326,32.8515,32.9055,101852.0
2016-02-18 12:00:00,48.69,48.69,48.57,48.64,86688.0,32.9055,32.9055,32.8244,32.8717,86688.0
2016-02-18 12:10:00,48.64,48.66,48.63,48.65,51097.0,32.8717,32.8853,32.865,32.8785,51097.0
2016-02-18 12:20:00,48.65,48.66,48.6,48.6,59990.0,32.8785,32.8853,32.8447,32.8447,59990.0
2016-02-18 12:30:00,48.6,48.64,48.56,48.64,60614.0,32.8447,32.8717,32.8177,32.8717,60614.0
2016-02-18 12:40:00,48.64,48.72,48.62,48.72,65114.0,32.8717,32.9258,32.8582,32.9258,65114.0
2016-02-18 12:50:00,48.72,48.72,48.67,48.7,54046.0,32.9258,32.9258,32.892,32.9123,54046.0
2016-02-18 13:00:00,48.69,48.78,48.69,48.78,67790.0,32.9055,32.9664,32.9055,32.9664,67790.0
2016-02-18 13:10:00,48.77,48.79,48.73,48.76,64124.0,32.9596,32.9731,32.9326,32.9528,64124.0
2016-02-18 13:20:00,48.76,48.79,48.67,48.68,70865.0,32.9528,32.9731,32.892,32.8988,70865.0
2016-02-18 13:30:00,48.69,48.71,48.65,48.7,58717.0,32.9055,32.9191,32.8785,32.9123,58717.0
2016-02-18 13:40:00,48.69,48.71,48.68,48.69,115535.0,32.9055,32.9191,32.8988,32.9055,115535.0
2016-02-18 13:50:00,48.69,48.72,48.69,48.71,45151.0,32.9055,32.9258,32.9055,32.9191,45151.0
2016-02-18 14:00:00,48.71,48.87,48.7,48.85,112394.0,32.9191,33.0272,32.9123,33.0137,112394.0
2016-02-18 14:10:00,48.85,48.9,48.83,48.85,92200.0,33.0137,33.0475,33.0002,33.0137,92200.0
2016-02-18 14:20:00,48.86,48.87,48.79,48.81,123269.0,33.0204,33.0272,32.9731,32.9866,123269.0
2016-02-18 14:30:00,48.82,48.83,48.74,48.8,94601.0,32.9934,33.0002,32.9393,32.9799,94601.0
2016-02-18 14:40:00,48.8,48.86,48.79,48.86,65802.0,32.9799,33.0204,32.9731,33.0204,65802.0
2016-02-18 14:50:00,48.86,48.9,48.83,48.9,159922.0,33.0204,33.0475,33.0002,33.0475,159922.0
2016-02-18 15:00:00,48.9,48.91,48.8,48.84,184896.0,33.0475,33.0542,32.9799,33.0069,184896.0
2016-02-18 15:10:00,48.84,48.84,48.73,48.74,167470.0,33.0069,33.0069,32.9326,32.9393,167470.0
2016-02-18 15:20:00,48.74,48.74,48.66,48.67,142195.0,32.9393,32.9393,32.8853,32.892,142195.0
2016-02-18 15:30:00,48.67,48.79,48.66,48.79,128372.0,32.892,32.9731,32.8853,32.9731,128372.0
2016-02-18 15:40:00,48.79,48.85,48.77,48.8,227570.0,32.9731,33.0137,32.9596,32.9799,227570.0
2016-02-18 15:50:00,48.79,48.89,48.75,48.87,498018.0,32.9731,33.0407,32.9461,33.0272,498018.0
2016-02-19 09:30:00,48.63,48.86,48.5,48.54,453905.0,32.865,33.0204,32.7771,32.8042,453905.0
2016-02-19 09:40:00,48.55,48.65,48.23,48.59,155284.0,32.8109,32.8785,32.5947,32.838,155284.0
2016-02-19 09:50:00,48.59,48.65,48.51,48.57,106589.0,32.838,32.8785,32.7839,32.8244,106589.0
2016-02-19 10:00:00,48.58,48.79,48.58,48.65,109494.0,32.8312,32.9731,32.8312,32.8785,109494.0
2016-02-19 10:10:00,48.65,48.65,48.48,48.59,118858.0,32.8785,32.8785,32.7636,32.838,118858.0
2016-02-19 10:20:00,48.59,48.7,48.55,48.66,110175.0,32.838,32.9123,32.8109,32.8853,110175.0
2016-02-19 10:30:00,48.66,48.79,48.63,48.77,105991.0,32.8853,32.9731,32.865,32.9596,105991.0
2016-02-19 10:40:00,48.77,48.88,48.7,48.85,79788.0,32.9596,33.0339,32.9123,33.0137,79788.0
2016-02-19 10:50:00,48.86,48.93,48.78,48.87,89264.0,33.0204,33.0677,32.9664,33.0272,89264.0
2016-02-19 11:00:00,48.87,48.89,48.74,48.83,119192.0,33.0272,33.0407,32.9393,33.0002,119192.0
2016-02-19 11:10:00,48.82,48.86,48.72,48.73,68924.0,32.9934,33.0204,32.9258,32.9326,68924.0
2016-02-19 11:20:00,48.73,48.75,48.65,48.72,69967.0,32.9326,32.9461,32.8785,32.9258,69967.0
2016-02-19 11:30:00,48.72,48.81,48.68,48.81,80965.0,32.9258,32.9866,32.8988,32.9866,80965.0
2016-02-19 11:40:00,48.8,48.88,48.78,48.84,63283.0,32.9799,33.0339,32.9664,33.0069,63283.0
2016-02-19 11:50:00,48.84,48.84,48.71,48.75,131205.0,33.0069,33.0069,32.9191,32.9461,131205.0
2016-02-19 12:00:00,48.76,48.76,48.67,48.71,53008.0,32.9528,32.9528,32.892,32.9191,53008.0
2016-02-19 12:10:00,48.71,48.78,48.71,48.76,37662.0,32.9191,32.9664,32.9191,32.9528,37662.0
2016-02-19 12:20:00,48.76,48.76,48.6,48.6,63903.0,32.9528,32.9528,32.8447,32.8447,63903.0
2016-02-19 12:30:00,48.59,48.62,48.56,48.6,35884.0,32.838,32.8582,32.8177,32.8447,35884.0
2016-02-19 12:40:00,48.6,48.66,48.57,48.66,38470.0,32.8447,32.8853,32.8244,32.8853,38470.0
2016-02-19 12:50:00,48.66,48.66,48.52,48.52,66566.0,32.8853,32.8853,32.7907,32.7907,66566.0
2016-02-19 13:00:00,48.53,48.58,48.5,48.53,33275.0,32.7974,32.8312,32.7771,32.7974,33275.0
2016-02-19 13:10:00,48.54,48.57,48.51,48.52,54534.0,32.8042,32.8244,32.7839,32.7907,54534.0
2016-02-19 13:20:00,48.52,48.56,48.51,48.55,36122.0,32.7907,32.8177,32.7839,32.8109,36122.0
2016-02-19 13:30:00,48.55,48.55,48.49,48.49,84896.0,32.8109,32.8109,32.7704,32.7704,84896.0
2016-02-19 13:40:00,48.5,48.56,48.47,48.56,66579.0,32.7771,32.8177,32.7569,32.8177,66579.0
2016-02-19 13:50:00,48.56,48.59,48.54,48.58,38581.0,32.8177,32.838,32.8042,32.8312,38581.0
2016-02-19 14:00:00,48.57,48.6,48.53,48.55,47254.0,32.8244,32.8447,32.7974,32.8109,47254.0
2016-02-19 14:10:00,48.55,48.58,48.49,48.49,43884.0,32.8109,32.8312,32.7704,32.7704,43884.0
2016-02-19 14:20:00,48.49,48.53,48.45,48.47,52074.0,32.7704,32.7974,32.7433,32.7569,52074.0
2016-02-19 14:30:00,48.48,48.51,48.4,48.41,70228.0,32.7636,32.7839,32.7096,32.7163,70228.0
2016-02-19 14:40:00,48.4,48.48,48.39,48.45,55620.0,32.7096,32.7636,32.7028,32.7433,55620.0
2016-02-19 14:50:00,48.45,48.46,48.35,48.35,59771.0,32.7433,32.7501,32.6758,32.6758,59771.0
2016-02-19 15:00:00,48.36,48.43,48.35,48.42,62068.0,32.6825,32.7298,32.6758,32.7231,62068.0
2016-02-19 15:10:00,48.42,48.45,48.39,48.43,67815.0,32.7231,32.7433,32.7028,32.7298,67815.0
2016-02-19 15:20:00,48.42,48.48,48.42,48.45,56245.0,32.7231,32.7636,32.7231,32.7433,56245.0
2016-02-19 15:30:00,48.45,48.51,48.42,48.51,101028.0,32.7433,32.7839,32.7231,32.7839,101028.0
2016-02-19 15:40:00,48.51,48.54,48.46,48.51,130383.0,32.7839,32.8042,32.7501,32.7839,130383.0
2016-02-19 15:50:00,48.51,48.58,48.49,48.57,366381.0,32.7839,32.8312,32.7704,32.8244,366381.0
2016-02-22 09:30:00,48.61,48.71,48.51,48.51,144946.0,32.8515,32.9191,32.7839,32.7839,144946.0
2016-02-22 09:40:00,48.5,48.7,48.46,48.57,81567.0,32.7771,32.9123,32.7501,32.8244,81567.0
2016-02-22 09:50:00,48.56,48.8,48.55,48.78,71141.0,32.8177,32.9799,32.8109,32.9664,71141.0
2016-02-22 10:00:00,48.79,48.89,48.77,48.82,131179.0,32.9731,33.0407,32.9596,32.9934,131179.0
2016-02-22 10:10:00,48.81,49.03,48.8,49.0,172344.0,32.9866,33.1353,32.9799,33.115,172344.0
2016-02-22 10:20:00,48.99,49.04,48.93,48.96,47729.0,33.1083,33.1421,33.0677,33.088,47729.0
2016-02-22 10:30:00,48.96,49.05,48.92,49.01,97533.0,33.088,33.1488,33.061,33.1218,97533.0
2016-02-22 10:40:00,49.01,49.09,48.97,49.04,89614.0,33.1218,33.1759,33.0948,33.1421,89614.0
2016-02-22 10:50:00,49.03,49.07,48.95,49.07,56393.0,33.1353,33.1623,33.0813,33.1623,56393.0
2016-02-22 11:00:00,49.07,49.07,48.92,48.93,73223.0,33.1623,33.1623,33.061,33.0677,73223.0
2016-02-22 11:10:00,48.93,49.03,48.93,49.03,57487.0,33.0677,33.1353,33.0677,33.1353,57487.0
2016-02-22 11:20:00,49.03,49.06,48.98,48.99,41203.0,33.1353,33.1556,33.1015,33.1083,41203.0
2016-02-22 11:30:00,49.0,49.07,48.98,49.06,66573.0,33.115,33.1623,33.1015,33.1556,66573.0
2016-02-22 11:40:00,49.07,49.1,49.03,49.05,73187.0,33.1623,33.1826,33.1353,33.1488,73187.0
2016-02-22 11:50:00,49.05,49.08,49.01,49.02,62165.0,33.1488,33.1691,33.1218,33.1286,62165.0
2016-02-22 12:00:00,49.01,49.05,49.0,49.04,75028.0,33.1218,33.1488,33.115,33.1421,75028.0
2016-02-22 12:10:00,49.03,49.06,48.97,49.05,37227.0,33.1353,33.1556,33.0948,33.1488,37227.0
2016-02-22 12:20:00,49.05,49.08,49.02,49.08,43160.0,33.1488,33.1691,33.1286,33.1691,43160.0
2016-02-22 12:30:00,49.07,49.09,49.04,49.05,45484.0,33.1623,33.1759,33.1421,33.1488,45484.0
2016-02-22 12:40:00,49.05,49.07,49.02,49.03,51961.0,33.1488,33.1623,33.1286,33.1353,51961.0
2016-02-22 12:50:00,49.04,49.09,49.04,49.09,45463.0,33.1421,33.1759,33.1421,33.1759,45463.0
2016-02-22 13:00:00,49.08,49.09,49.0,49.02,40262.0,33.1691,33.1759,33.115,33.1286,40262.0
2016-02-22 13:10:00,49.01,49.03,48.98,48.99,33292.0,33.1218,33.1353,33.1015,33.1083,33292.0
2016-02-22 13:20:00,48.99,49.0,48.95,48.96,35517.0,33.1083,33.115,33.0813,33.088,35517.0
2016-02-22 13:30:00,48.97,49.0,48.91,49.0,87199.0,33.0948,33.115,33.0542,33.115,87199.0
2016-02-22 13:40:00,48.99,49.02,48.97,49.0,38392.0,33.1083,33.1286,33.0948,33.115,38392.0
2016-02-22 13:50:00,49.0,49.04,48.98,49.01,46270.0,33.115,33.1421,33.1015,33.1218,46270.0
2016-02-22 14:00:00,49.01,49.02,48.98,49.0,46115.0,33.1218,33.1286,33.1015,33.115,46115.0
2016-02-22 14:10:00,49.01,49.04,48.98,48.99,49011.0,33.1218,33.1421,33.1015,33.1083,49011.0
2016-02-22 14:20:00,48.99,49.0,48.95,48.97,54859.0,33.1083,33.115,33.0813,33.0948,54859.0
2016-02-22 14:30:00,48.97,49.0,48.93,48.94,61010.0,33.0948,33.115,33.0677,33.0745,61010.0
2016-02-22 14:40:00,48.94,48.98,48.92,48.98,88450.0,33.0745,33.1015,33.061,33.1015,88450.0
2016-02-22 14:50:00,48.97,49.0,48.97,48.99,45460.0,33.0948,33.115,33.0948,33.1083,45460.0
2016-02-22 15:00:00,49.0,49.02,48.97,49.01,67754.0,33.115,33.1286,33.0948,33.1218,67754.0
2016-02-22 15:10:00,49.01,49.03,49.0,49.02,72112.0,33.1218,33.1353,33.115,33.1286,72112.0
2016-02-22 15:20:00,49.02,49.04,49.0,49.01,81101.0,33.1286,33.1421,33.115,33.1218,81101.0
2016-02-22 15:30:00,49.01,49.1,49.01,49.06,103082.0,33.1218,33.1826,33.1218,33.1556,103082.0
2016-02-22 15:40:00,49.07,49.08,49.03,49.05,97558.0,33.1623,33.1691,33.1353,33.1488,97558.0
2016-02-22 15:50:00,49.04,49.1,49.04,49.09,253588.0,33.1421,33.1826,33.1421,33.1759,253588.0
2016-02-23 09:30:00,48.97,49.2,48.92,49.11,185319.0,33.0948,33.2502,33.061,33.1894,185319.0
2016-02-23 09:40:00,49.09,49.11,48.82,48.86,138633.0,33.1759,33.1894,32.9934,33.0204,138633.0
2016-02-23 09:50:00,48.87,48.88,48.75,48.84,55543.0,33.0272,33.0339,32.9461,33.0069,55543.0
2016-02-23 10:00:00,48.84,48.99,48.81,48.99,68199.0,33.0069,33.1083,32.9866,33.1083,68199.0
2016-02-23 10:10:00,49.0,49.17,49.0,49.1,56485.0,33.115,33.2299,33.115,33.1826,56485.0
2016-02-23 10:20:00,49.11,49.17,49.09,49.13,34275.0,33.1894,33.2299,33.1759,33.2029,34275.0
2016-02-23 10:30:00,49.13,49.14,48.98,49.05,69007.0,33.2029,33.2097,33.1015,33.1488,69007.0
2016-02-23 10:40:00,49.06,49.06,49.0,49.04,83607.0,33.1556,33.1556,33.115,33.1421,83607.0
2016-02-23 10:50:00,49.04,49.12,49.0,49.01,69356.0,33.1421,33.1961,33.115,33.1218,69356.0
2016-02-23 11:00:00,49.02,49.12,49.0,49.08,80814.0,33.1286,33.1961,33.115,33.1691,80814.0
2016-02-23 11:10:00,49.08,49.1,48.98,48.99,108847.0,33.1691,33.1826,33.1015,33.1083,108847.0
2016-02-23 11:20:00,48.99,49.11,48.98,49.11,85498.0,33.1083,33.1894,33.1015,33.1894,85498.0
2016-02-23 11:30:00,49.11,49.11,49.04,49.05,49482.0,33.1894,33.1894,33.1421,33.1488,49482.0
2016-02-23 11:40:00,49.05,49.06,48.97,48.98,32242.0,33.1488,33.1556,33.0948,33.1015,32242.0
2016-02-23 11:50:00,48.98,48.99,48.94,48.95,39240.0,33.1015,33.1083,33.0745,33.0813,39240.0
2016-02-23 12:00:00,48.96,49.02,48.96,49.01,42334.0,33.088,33.1286,33.088,33.1218,42334.0
2016-02-23 12:10:00,49.01,49.03,48.97,49.02,58650.0,33.1218,33.1353,33.0948,33.1286,58650.0
2016-02-23 12:20:00,49.01,49.03,48.98,48.98,65878.0,33.1218,33.1353,33.1015,33.1015,65878.0
2016-02-23 12:30:00,48.97,48.97,48.93,48.97,40906.0,33.0948,33.0948,33.0677,33.0948,40906.0
2016-02-23 12:40:00,48.97,48.99,48.96,48.99,84747.0,33.0948,33.1083,33.088,33.1083,84747.0
2016-02-23 12:50:00,48.99,49.04,48.98,49.02,28156.0,33.1083,33.1421,33.1015,33.1286,28156.0
2016-02-23 13:00:00,49.02,49.04,48.99,49.04,31750.0,33.1286,33.1421,33.1083,33.1421,31750.0
2016-02-23 13:10:00,49.04,49.13,49.03,49.12,68644.0,33.1421,33.2029,33.1353,33.1961,68644.0
2016-02-23 13:20:00,49.12,49.14,49.07,49.09,40220.0,33.1961,33.2097,33.1623,33.1759,40220.0
2016-02-23 13:30:00,49.1,49.11,49.05,49.05,65416.0,33.1826,33.1894,33.1488,33.1488,65416.0
2016-02-23 13:40:00,49.06,49.12,49.05,49.11,44607.0,33.1556,33.1961,33.1488,33.1894,44607.0
2016-02-23 13:50:00,49.12,49.12,49.04,49.06,33942.0,33.1961,33.1961,33.1421,33.1556,33942.0
2016-02-23 14:00:00,49.06,49.07,49.0,49.02,37087.0,33.1556,33.1623,33.115,33.1286,37087.0
2016-02-23 14:10:00,49.02,49.03,48.92,48.94,70225.0,33.1286,33.1353,33.061,33.0745,70225.0
2016-02-23 14:20:00,48.94,48.95,48.86,48.88,49096.0,33.0745,33.0813,33.0204,33.0339,49096.0
2016-02-23 14:30:00,48.89,48.9,48.86,48.89,52278.0,33.0407,33.0475,33.0204,33.0407,52278.0
2016-02-23 14:40:00,48.9,48.98,48.88,48.98,53168.0,33.0475,33.1015,33.0339,33.1015,53168.0
2016-02-23 14:50:00,48.98,49.0,48.96,48.97,55291.0,33.1015,33.115,33.088,33.0948,55291.0
2016-02-23 15:00:00,48.97,49.01,48.94,48.97,56375.0,33.0948,33.1218,33.0745,33.0948,56375.0
2016-02-23 15:10:00,48.97,48.98,48.94,48.97,53960.0,33.0948,33.1015,33.0745,33.0948,53960.0
2016-02-23 15:20:00,48.98,48.99,48.95,48.96,55525.0,33.1015,33.1083,33.0813,33.088,55525.0
2016-02-23 15:30:00,48.97,49.16,48.96,49.16,123310.0,33.0948,33.2232,33.088,33.2232,123310.0
2016-02-23 15:40:00,49.16,49.27,49.15,49.15,220247.0,33.2232,33.2975,33.2164,33.2164,220247.0
2016-02-23 15:50:00,49.15,49.16,49.1,49.11,284864.0,33.2164,33.2232,33.1826,33.1894,284864.0
2016-02-24 09:30:00,48.83,49.39,48.8,49.27,178424.0,33.0002,33.3786,32.9799,33.2975,178424.0
2016-02-24 09:40:00,49.29,49.35,49.17,49.25,80409.0,33.311,33.3516,33.2299,33.284,80409.0
2016-02-24 09:50:00,49.26,49.35,49.18,49.18,49087.0,33.2908,33.3516,33.2367,33.2367,49087.0
2016-02-24 10:00:00,49.18,49.18,48.9,48.9,110135.0,33.2367,33.2367,33.0475,33.0475,110135.0
2016-02-24 10:10:00,48.9,49.09,48.87,49.01,85035.0,33.0475,33.1759,33.0272,33.1218,85035.0
2016-02-24 10:20:00,49.01,49.07,48.95,48.98,103776.0,33.1218,33.1623,33.0813,33.1015,103776.0
2016-02-24 10:30:00,48.99,49.04,48.89,48.89,101538.0,33.1083,33.1421,33.0407,33.0407,101538.0
2016-02-24 10:40:00,48.89,48.99,48.88,48.91,62619.0,33.0407,33.1083,33.0339,33.0542,62619.0
2016-02-24 10:50:00,48.91,48.95,48.89,48.91,77883.0,33.0542,33.0813,33.0407,33.0542,77883.0
2016-02-24 11:00:00,48.92,48.94,48.79,48.8,85428.0,33.061,33.0745,32.9731,32.9799,85428.0
2016-02-24 11:10:00,48.8,48.86,48.76,48.76,69371.0,32.9799,33.0204,32.9528,32.9528,69371.0
2016-02-24 11:20:00,48.77,48.79,48.67,48.78,92327.0,32.9596,32.9731,32.892,32.9664,92327.0
2016-02-24 11:30:00,48.78,48.82,48.76,48.77,67868.0,32.9664,32.9934,32.9528,32.9596,67868.0
2016-02-24 11:40:00,48.76,48.76,48.63,48.68,63197.0,32.9528,32.9528,32.865,32.8988,63197.0
2016-02-24 11:50:00,48.69,48.77,48.63,48.76,61699.0,32.9055,32.9596,32.865,32.9528,61699.0
2016-02-24 12:00:00,48.76,48.76,48.67,48.7,47436.0,32.9528,32.9528,32.892,32.9123,47436.0
2016-02-24 12:10:00,48.7,48.77,48.66,48.77,42750.0,32.9123,32.9596,32.8853,32.9596,42750.0
2016-02-24 12:20:00,48.77,48.79,48.74,48.78,40159.0,32.9596,32.9731,32.9393,32.9664,40159.0
2016-02-24 12:30:00,48.78,48.78,48.64,48.66,52663.0,32.9664,32.9664,32.8717,32.8853,52663.0
2016-02-24 12:40:00,48.65,48.69,48.62,48.68,46518.0,32.8785,32.9055,32.8582,32.8988,46518.0
2016-02-24 12:50:00,48.69,48.72,48.66,48.69,38612.0,32.9055,32.9258,32.8853,32.9055,38612.0
2016-02-24 13:00:00,48.7,48.7,48.63,48.64,45247.0,32.9123,32.9123,32.865,32.8717,45247.0
2016-02-24 13:10:00,48.63,48.66,48.62,48.62,43202.0,32.865,32.8853,32.8582,32.8582,43202.0
2016-02-24 13:20:00,48.63,48.68,48.59,48.68,41960.0,32.865,32.8988,32.838,32.8988,41960.0
2016-02-24 13:30:00,48.68,48.72,48.66,48.7,47483.0,32.8988,32.9258,32.8853,32.9123,47483.0
2016-02-24 13:40:00,48.7,48.73,48.68,48.71,58262.0,32.9123,32.9326,32.8988,32.9191,58262.0
2016-02-24 13:50:00,48.71,48.77,48.7,48.77,35792.0,32.9191,32.9596,32.9123,32.9596,35792.0
2016-02-24 14:00:00,48.77,48.83,48.73,48.83,65856.0,32.9596,33.0002,32.9326,33.0002,65856.0
2016-02-24 14:10:00,48.84,48.86,48.81,48.84,46733.0,33.0069,33.0204,32.9866,33.0069,46733.0
2016-02-24 14:20:00,48.84,48.87,48.82,48.84,53346.0,33.0069,33.0272,32.9934,33.0069,53346.0
2016-02-24 14:30:00,48.84,48.89,48.83,48.89,46575.0,33.0069,33.0407,33.0002,33.0407,46575.0
2016-02-24 14:40:00,48.89,48.93,48.87,48.89,48895.0,33.0407,33.0677,33.0272,33.0407,48895.0
2016-02-24 14:50:00,48.89,48.91,48.88,48.91,43669.0,33.0407,33.0542,33.0339,33.0542,43669.0
2016-02-24 15:00:00,48.91,49.06,48.9,49.05,66993.0,33.0542,33.1556,33.0475,33.1488,66993.0
2016-02-24 15:10:00,49.05,49.07,49.03,49.05,83041.0,33.1488,33.1623,33.1353,33.1488,83041.0
2016-02-24 15:20:00,49.05,49.07,49.02,49.02,90891.0,33.1488,33.1623,33.1286,33.1286,90891.0
2016-02-24 15:30:00,49.01,49.02,48.97,49.0,100815.0,33.1218,33.1286,33.0948,33.115,100815.0
2016-02-24 15:40:00,48.99,49.02,48.91,48.91,166583.0,33.1083,33.1286,33.0542,33.0542,166583.0
2016-02-24 15:50:00,48.91,49.04,48.91,48.97,333060.0,33.0542,33.1421,33.0542,33.0948,333060.0
2016-02-25 09:30:00,48.93,49.15,48.87,49.1,214260.0,33.0677,33.2164,33.0272,33.1826,214260.0
2016-02-25 09:40:00,49.1,49.29,49.1,49.23,129719.0,33.1826,33.311,33.1826,33.2705,129719.0
2016-02-25 09:50:00,49.24,49.33,49.11,49.25,102338.0,33.2772,33.3381,33.1894,33.284,102338.0
2016-02-25 10:00:00,49.25,49.33,49.2,49.25,78286.0,33.284,33.3381,33.2502,33.284,78286.0
2016-02-25 10:10:00,49.25,49.28,49.18,49.21,77303.0,33.284,33.3043,33.2367,33.257,77303.0
2016-02-25 10:20:00,49.2,49.28,49.13,49.13,66616.0,33.2502,33.3043,33.2029,33.2029,66616.0
2016-02-25 10:30:00,49.13,49.22,49.07,49.08,86624.0,33.2029,33.2637,33.1623,33.1691,86624.0
2016-02-25 10:40:00,49.08,49.23,49.04,49.2,58825.0,33.1691,33.2705,33.1421,33.2502,58825.0
2016-02-25 10:50:00,49.2,49.31,49.2,49.3,78308.0,33.2502,33.3245,33.2502,33.3178,78308.0
2016-02-25 11:00:00,49.3,49.3,49.21,49.22,35243.0,33.3178,33.3178,33.257,33.2637,35243.0
2016-02-25 11:10:00,49.22,49.3,49.22,49.28,71715.0,33.2637,33.3178,33.2637,33.3043,71715.0
2016-02-25 11:20:00,49.28,49.28,49.22,49.26,79214.0,33.3043,33.3043,33.2637,33.2908,79214.0
2016-02-25 11:30:00,49.27,49.27,49.19,49.21,131552.0,33.2975,33.2975,33.2434,33.257,131552.0
2016-02-25 11:40:00,49.2,49.29,49.18,49.25,54666.0,33.2502,33.311,33.2367,33.284,54666.0
2016-02-25 11:50:00,49.25,49.26,49.2,49.24,151337.0,33.284,33.2908,33.2502,33.2772,151337.0
2016-02-25 12:00:00,49.24,49.38,49.23,49.37,64263.0,33.2772,33.3719,33.2705,33.3651,64263.0
2016-02-25 12:10:00,49.37,49.4,49.32,49.37,45092.0,33.3651,33.3854,33.3313,33.3651,45092.0
2016-02-25 12:20:00,49.37,49.4,49.36,49.37,27030.0,33.3651,33.3854,33.3583,33.3651,27030.0
2016-02-25 12:30:00,49.38,49.38,49.33,49.36,52327.0,33.3719,33.3719,33.3381,33.3583,52327.0
2016-02-25 12:40:00,49.35,49.43,49.32,49.42,40449.0,33.3516,33.4056,33.3313,33.3989,40449.0
2016-02-25 12:50:00,49.42,49.42,49.35,49.36,39895.0,33.3989,33.3989,33.3516,33.3583,39895.0
2016-02-25 13:00:00,49.35,49.36,49.31,49.31,41354.0,33.3516,33.3583,33.3245,33.3245,41354.0
2016-02-25 13:10:00,49.32,49.32,49.27,49.29,36478.0,33.3313,33.3313,33.2975,33.311,36478.0
2016-02-25 13:20:00,49.29,49.29,49.24,49.25,37249.0,33.311,33.311,33.2772,33.284,37249.0
2016-02-25 13:30:00,49.26,49.29,49.22,49.28,35530.0,33.2908,33.311,33.2637,33.3043,35530.0
2016-02-25 13:40:00,49.28,49.29,49.22,49.23,46953.0,33.3043,33.311,33.2637,33.2705,46953.0
2016-02-25 13:50:00,49.23,49.26,49.22,49.25,28703.0,33.2705,33.2908,33.2637,33.284,28703.0
2016-02-25 14:00:00,49.25,49.26,49.2,49.23,70169.0,33.284,33.2908,33.2502,33.2705,70169.0
2016-02-25 14:10:00,49.23,49.23,49.16,49.2,65689.0,33.2705,33.2705,33.2232,33.2502,65689.0
2016-02-25 14:20:00,49.2,49.21,49.1,49.14,49171.0,33.2502,33.257,33.1826,33.2097,49171.0
2016-02-25 14:30:00,49.14,49.18,49.12,49.18,44042.0,33.2097,33.2367,33.1961,33.2367,44042.0
2016-02-25 14:40:00,49.19,49.19,49.15,49.18,41498.0,33.2434,33.2434,33.2164,33.2367,41498.0
2016-02-25 14:50:00,49.18,49.19,49.15,49.15,30735.0,33.2367,33.2434,33.2164,33.2164,30735.0
2016-02-25 15:00:00,49.15,49.16,49.14,49.14,112778.0,33.2164,33.2232,33.2097,33.2097,112778.0
2016-02-25 15:10:00,49.14,49.16,49.13,49.15,114056.0,33.2097,33.2232,33.2029,33.2164,114056.0
2016-02-25 15:20:00,49.15,49.18,49.13,49.15,106164.0,33.2164,33.2367,33.2029,33.2164,106164.0
2016-02-25 15:30:00,49.15,49.28,49.14,49.28,112179.0,33.2164,33.3043,33.2097,33.3043,112179.0
2016-02-25 15:40:00,49.29,49.34,49.28,49.3,157626.0,33.311,33.3448,33.3043,33.3178,157626.0
2016-02-25 15:50:00,49.3,49.39,49.29,49.36,309304.0,33.3178,33.3786,33.311,33.3583,309304.0
2016-02-26 09:30:00,49.34,49.36,49.07,49.11,207272.0,33.3448,33.3583,33.1623,33.1894,207272.0
2016-02-26 09:40:00,49.1,49.24,49.09,49.22,195550.0,33.1826,33.2772,33.1759,33.2637,195550.0
2016-02-26 09:50:00,49.23,49.24,49.1,49.13,105364.0,33.2705,33.2772,33.1826,33.2029,105364.0
2016-02-26 10:00:00,49.14,49.16,48.92,49.02,149962.0,33.2097,33.2232,33.061,33.1286,149962.0
2016-02-26 10:10:00,49.02,49.09,48.88,49.03,123295.0,33.1286,33.1759,33.0339,33.1353,123295.0
2016-02-26 10:20:00,49.04,49.08,48.93,48.96,112370.0,33.1421,33.1691,33.0677,33.088,112370.0
2016-02-26 10:30:00,48.96,49.01,48.88,48.89,110818.0,33.088,33.1218,33.0339,33.0407,110818.0
2016-02-26 10:40:00,48.9,48.97,48.81,48.82,89610.0,33.0475,33.0948,32.9866,32.9934,89610.0
2016-02-26 10:50:00,48.81,48.82,48.66,48.73,129540.0,32.9866,32.9934,32.8853,32.9326,129540.0
2016-02-26 11:00:00,48.72,48.72,48.5,48.5,162198.0,32.9258,32.9258,32.7771,32.7771,162198.0
2016-02-26 11:10:00,48.51,48.55,48.45,48.51,143710.0,32.7839,32.8109,32.7433,32.7839,143710.0
2016-02-26 11:20:00,48.49,48.54,48.4,48.42,177275.0,32.7704,32.8042,32.7096,32.7231,177275.0
2016-02-26 11:30:00,48.42,48.47,48.35,48.36,82479.0,32.7231,32.7569,32.6758,32.6825,82479.0
2016-02-26 11:40:00,48.36,48.36,48.2,48.26,113513.0,32.6825,32.6825,32.5744,32.6149,113513.0
2016-02-26 11:50:00,48.26,49.0,48.13,48.19,316302.0,32.6149,33.115,32.5271,32.5676,316302.0
2016-02-26 12:00:00,48.2,48.35,48.1,48.35,116019.0,32.5744,32.6758,32.5068,32.6758,116019.0
2016-02-26 12:10:00,48.35,48.4,48.28,48.39,101654.0,32.6758,32.7096,32.6285,32.7028,101654.0
2016-02-26 12:20:00,48.39,48.49,48.38,48.49,66305.0,32.7028,32.7704,32.696,32.7704,66305.0
2016-02-26 12:30:00,48.48,48.56,48.46,48.53,51194.0,32.7636,32.8177,32.7501,32.7974,51194.0
2016-02-26 12:40:00,48.54,48.54,48.44,48.47,83945.0,32.8042,32.8042,32.7366,32.7569,83945.0
2016-02-26 12:50:00,48.47,48.5,48.44,48.46,42521.0,32.7569,32.7771,32.7366,32.7501,42521.0
2016-02-26 13:00:00,48.46,48.47,48.38,48.4,60868.0,32.7501,32.7569,32.696,32.7096,60868.0
2016-02-26 13:10:00,48.4,48.41,48.29,48.3,51611.0,32.7096,32.7163,32.6352,32.642,51611.0
2016-02-26 13:20:00,48.3,48.31,48.21,48.21,48220.0,32.642,32.6487,32.5811,32.5811,48220.0
2016-02-26 13:30:00,48.22,48.24,48.13,48.23,79610.0,32.5879,32.6014,32.5271,32.5947,79610.0
2016-02-26 13:40:00,48.24,48.24,48.17,48.22,84894.0,32.6014,32.6014,32.5541,32.5879,84894.0
2016-02-26 13:50:00,48.22,48.35,48.22,48.32,92515.0,32.5879,32.6758,32.5879,32.6555,92515.0
2016-02-26 14:00:00,48.33,48.37,48.28,48.29,119529.0,32.6622,32.6893,32.6285,32.6352,119529.0
2016-02-26 14:10:00,48.29,48.37,48.28,48.34,247798.0,32.6352,32.6893,32.6285,32.669,247798.0
2016-02-26 14:20:00,48.33,48.34,48.3,48.31,51413.0,32.6622,32.669,32.642,32.6487,51413.0
2016-02-26 14:30:00,48.3,48.31,48.26,48.28,86655.0,32.642,32.6487,32.6149,32.6285,86655.0
2016-02-26 14:40:00,48.29,48.29,48.17,48.24,79101.0,32.6352,32.6352,32.5541,32.6014,79101.0
2016-02-26 14:50:00,48.25,48.29,48.21,48.28,68703.0,32.6082,32.6352,32.5811,32.6285,68703.0
2016-02-26 15:00:00,48.27,48.34,48.25,48.34,49808.0,32.6217,32.669,32.6082,32.669,49808.0
2016-02-26 15:10:00,48.34,48.35,48.31,48.33,70722.0,32.669,32.6758,32.6487,32.6622,70722.0
2016-02-26 15:20:00,48.33,48.34,48.3,48.31,96799.0,32.6622,32.669,32.642,32.6487,96799.0
2016-02-26 15:30:00,48.32,48.38,48.27,48.28,109071.0,32.6555,32.696,32.6217,32.6285,109071.0
2016-02-26 15:40:00,48.28,48.32,48.26,48.29,186000.0,32.6285,32.6555,32.6149,32.6352,186000.0
2016-02-26 15:50:00,48.29,48.3,48.16,48.16,379411.0,32.6352,32.642,32.5474,32.5474,379411.0
2016-02-29 09:30:00,48.28,48.38,48.11,48.3,222546.0,32.6285,32.696,32.5136,32.642,222546.0
2016-02-29 09:40:00,48.3,48.34,48.18,48.31,110334.0,32.642,32.669,32.5609,32.6487,110334.0
2016-02-29 09:50:00,48.32,48.38,48.28,48.31,160127.0,32.6555,32.696,32.6285,32.6487,160127.0
2016-02-29 10:00:00,48.3,48.31,48.24,48.3,167502.0,32.642,32.6487,32.6014,32.642,167502.0
2016-02-29 10:10:00,48.3,48.35,48.26,48.34,91066.0,32.642,32.6758,32.6149,32.669,91066.0
2016-02-29 10:20:00,48.34,48.43,48.33,48.37,143128.0,32.669,32.7298,32.6622,32.6893,143128.0
2016-02-29 10:30:00,48.37,48.4,48.31,48.36,91104.0,32.6893,32.7096,32.6487,32.6825,91104.0
2016-02-29 10:40:00,48.35,48.5,48.35,48.49,83063.0,32.6758,32.7771,32.6758,32.7704,83063.0
2016-02-29 10:50:00,48.5,48.51,48.43,48.45,117368.0,32.7771,32.7839,32.7298,32.7433,117368.0
2016-02-29 11:00:00,48.45,48.53,48.45,48.5,133561.0,32.7433,32.7974,32.7433,32.7771,133561.0
2016-02-29 11:10:00,48.5,48.51,48.43,48.45,131904.0,32.7771,32.7839,32.7298,32.7433,131904.0
2016-02-29 11:20:00,48.45,48.59,48.44,48.58,69462.0,32.7433,32.838,32.7366,32.8312,69462.0
2016-02-29 11:30:00,48.57,48.57,48.5,48.55,94008.0,32.8244,32.8244,32.7771,32.8109,94008.0
2016-02-29 11:40:00,48.55,48.61,48.53,48.6,64963.0,32.8109,32.8515,32.7974,32.8447,64963.0
2016-02-29 11:50:00,48.6,48.64,48.54,48.64,91753.0,32.8447,32.8717,32.8042,32.8717,91753.0
2016-02-29 12:00:00,48.64,48.67,48.63,48.67,46458.0,32.8717,32.892,32.865,32.892,46458.0
2016-02-29 12:10:00,48.66,48.67,48.58,48.59,34240.0,32.8853,32.892,32.8312,32.838,34240.0
2016-02-29 12:20:00,48.59,48.59,48.48,48.48,97873.0,32.838,32.838,32.7636,32.7636,97873.0
2016-02-29 12:30:00,48.49,48.55,48.45,48.54,66364.0,32.7704,32.8109,32.7433,32.8042,66364.0
2016-02-29 12:40:00,48.53,48.59,48.53,48.58,33188.0,32.7974,32.838,32.7974,32.8312,33188.0
2016-02-29 12:50:00,48.59,48.63,48.57,48.6,25556.0,32.838,32.865,32.8244,32.8447,25556.0
2016-02-29 13:00:00,48.59,48.61,48.54,48.57,44370.0,32.838,32.8515,32.8042,32.8244,44370.0
2016-02-29 13:10:00,48.56,48.57,48.51,48.55,73906.0,32.8177,32.8244,32.7839,32.8109,73906.0
2016-02-29 13:20:00,48.55,48.59,48.5,48.51,43527.0,32.8109,32.838,32.7771,32.7839,43527.0
2016-02-29 13:30:00,48.51,48.59,48.49,48.59,39353.0,32.7839,32.838,32.7704,32.838,39353.0
2016-02-29 13:40:00,48.59,48.63,48.57,48.62,43195.0,32.838,32.865,32.8244,32.8582,43195.0
2016-02-29 13:50:00,48.62,48.64,48.55,48.59,58212.0,32.8582,32.8717,32.8109,32.838,58212.0
2016-02-29 14:00:00,48.59,48.59,48.5,48.52,45233.0,32.838,32.838,32.7771,32.7907,45233.0
2016-02-29 14:10:00,48.52,48.6,48.51,48.57,53858.0,32.7907,32.8447,32.7839,32.8244,53858.0
2016-02-29 14:20:00,48.56,48.56,48.44,48.45,117037.0,32.8177,32.8177,32.7366,32.7433,117037.0
2016-02-29 14:30:00,48.45,48.46,48.37,48.42,85992.0,32.7433,32.7501,32.6893,32.7231,85992.0
2016-02-29 14:40:00,48.42,48.43,48.34,48.36,75101.0,32.7231,32.7298,32.669,32.6825,75101.0
2016-02-29 14:50:00,48.37,48.47,48.36,48.47,51674.0,32.6893,32.7569,32.6825,32.7569,51674.0
2016-02-29 15:00:00,48.47,48.47,48.33,48.34,64013.0,32.7569,32.7569,32.6622,32.669,64013.0
2016-02-29 15:10:00,48.34,48.34,48.27,48.3,118576.0,32.669,32.669,32.6217,32.642,118576.0
2016-02-29 15:20:00,48.3,48.32,48.25,48.27,103551.0,32.642,32.6555,32.6082,32.6217,103551.0
2016-02-29 15:30:00,48.27,48.3,48.21,48.3,117945.0,32.6217,32.642,32.5811,32.642,117945.0
2016-02-29 15:40:00,48.31,48.33,48.26,48.33,187550.0,32.6487,32.6622,32.6149,32.6622,187550.0
2016-02-29 15:50:00,48.32,48.33,48.18,48.18,330242.0,32.6555,32.6622,32.5609,32.5609,330242.0
2016-03-01 09:30:00,48.34,48.57,48.32,48.57,199945.0,32.669,32.8244,32.6555,32.8244,199945.0
2016-03-01 09:40:00,48.58,48.6,48.42,48.45,118661.0,32.8312,32.8447,32.7231,32.7433,118661.0
2016-03-01 09:50:00,48.44,48.54,48.41,48.48,59111.0,32.7366,32.8042,32.7163,32.7636,59111.0
2016-03-01 10:00:00,48.48,48.48,48.23,48.27,87667.0,32.7636,32.7636,32.5947,32.6217,87667.0
2016-03-01 10:10:00,48.26,48.34,48.21,48.23,123407.0,32.6149,32.669,32.5811,32.5947,123407.0
2016-03-01 10:20:00,48.24,48.29,48.19,48.22,123478.0,32.6014,32.6352,32.5676,32.5879,123478.0
2016-03-01 10:30:00,48.21,48.22,48.07,48.07,117531.0,32.5811,32.5879,32.4865,32.4865,117531.0
2016-03-01 10:40:00,48.06,48.07,47.9,47.91,122552.0,32.4798,32.4865,32.3716,32.3784,122552.0
2016-03-01 10:50:00,47.91,48.04,47.9,47.97,52836.0,32.3784,32.4663,32.3716,32.419,52836.0
2016-03-01 11:00:00,47.96,47.96,47.79,47.91,154562.0,32.4122,32.4122,32.2973,32.3784,154562.0
2016-03-01 11:10:00,47.91,47.93,47.64,47.7,257806.0,32.3784,32.3919,32.1959,32.2365,257806.0
2016-03-01 11:20:00,47.7,47.85,47.7,47.79,117920.0,32.2365,32.3379,32.2365,32.2973,117920.0
2016-03-01 11:30:00,47.79,47.8,47.64,47.67,182544.0,32.2973,32.3041,32.1959,32.2162,182544.0
2016-03-01 11:40:00,47.67,47.75,47.61,47.64,102895.0,32.2162,32.2703,32.1757,32.1959,102895.0
2016-03-01 11:50:00,47.64,47.71,47.64,47.65,103772.0,32.1959,32.2432,32.1959,32.2027,103772.0
2016-03-01 12:00:00,47.65,47.71,47.59,47.69,98621.0,32.2027,32.2432,32.1621,32.2297,98621.0
2016-03-01 12:10:00,47.69,47.69,47.6,47.61,85014.0,32.2297,32.2297,32.1689,32.1757,85014.0
2016-03-01 12:20:00,47.61,47.64,47.57,47.57,115482.0,32.1757,32.1959,32.1486,32.1486,115482.0
2016-03-01 12:30:00,47.58,47.64,47.53,47.63,49345.0,32.1554,32.1959,32.1216,32.1892,49345.0
2016-03-01 12:40:00,47.64,47.65,47.55,47.56,114925.0,32.1959,32.2027,32.1351,32.1419,114925.0
2016-03-01 12:50:00,47.56,47.57,47.5,47.51,88417.0,32.1419,32.1486,32.1013,32.1081,88417.0
2016-03-01 13:00:00,47.51,47.51,47.46,47.48,116958.0,32.1081,32.1081,32.0743,32.0878,116958.0
2016-03-01 13:10:00,47.48,47.48,47.43,47.43,91498.0,32.0878,32.0878,32.054,32.054,91498.0
2016-03-01 13:20:00,47.43,47.45,47.39,47.39,122791.0,32.054,32.0675,32.027,32.027,122791.0
2016-03-01 13:30:00,47.39,47.42,47.36,47.4,173233.0,32.027,32.0473,32.0067,32.0337,173233.0
2016-03-01 13:40:00,47.39,47.47,47.39,47.44,77402.0,32.027,32.081,32.027,32.0608,77402.0
2016-03-01 13:50:00,47.43,47.44,47.32,47.33,64247.0,32.054,32.0608,31.9797,31.9864,64247.0
2016-03-01 14:00:00,47.34,47.45,47.33,47.44,137391.0,31.9932,32.0675,31.9864,32.0608,137391.0
2016-03-01 14:10:00,47.44,47.47,47.34,47.34,88345.0,32.0608,32.081,31.9932,31.9932,88345.0
2016-03-01 14:20:00,47.35,47.39,47.27,47.39,175851.0,31.9999,32.027,31.9459,32.027,175851.0
2016-03-01 14:30:00,47.39,47.41,47.33,47.41,140117.0,32.027,32.0405,31.9864,32.0405,140117.0
2016-03-01 14:40:00,47.41,47.59,47.4,47.59,121668.0,32.0405,32.1621,32.0337,32.1621,121668.0
2016-03-01 14:50:00,47.59,47.61,47.56,47.61,133461.0,32.1621,32.1757,32.1419,32.1757,133461.0
2016-03-01 15:00:00,47.61,47.72,47.6,47.7,188292.0,32.1757,32.25,32.1689,32.2365,188292.0
2016-03-01 15:10:00,47.7,47.76,47.68,47.76,198903.0,32.2365,32.277,32.223,32.277,198903.0
2016-03-01 15:20:00,47.76,47.76,47.69,47.7,143516.0,32.277,32.277,32.2297,32.2365,143516.0
2016-03-01 15:30:00,47.69,47.7,47.61,47.61,325990.0,32.2297,32.2365,32.1757,32.1757,325990.0
2016-03-01 15:40:00,47.61,47.61,47.5,47.52,380862.0,32.1757,32.1757,32.1013,32.1148,380862.0
2016-03-01 15:50:00,47.52,47.55,47.46,47.5,656651.0,32.1148,32.1351,32.0743,32.1013,656651.0
2016-03-02 09:30:00,47.55,47.6,46.8,47.06,481986.0,32.1351,32.1689,31.6282,31.804,481986.0
2016-03-02 09:40:00,47.03,47.08,46.56,46.96,310373.0,31.7837,31.8175,31.466,31.7364,310373.0
2016-03-02 09:50:00,46.97,47.2,46.94,47.04,196716.0,31.7431,31.8986,31.7229,31.7904,196716.0
2016-03-02 10:00:00,47.04,47.08,46.9,47.03,155207.0,31.7904,31.8175,31.6958,31.7837,155207.0
2016-03-02 10:10:00,47.03,47.16,47.03,47.1,261798.0,31.7837,31.8715,31.7837,31.831,261798.0
2016-03-02 10:20:00,47.1,47.34,47.07,47.33,136766.0,31.831,31.9932,31.8107,31.9864,136766.0
2016-03-02 10:30:00,47.32,47.37,47.24,47.32,135401.0,31.9797,32.0135,31.9256,31.9797,135401.0
2016-03-02 10:40:00,47.32,47.46,47.29,47.45,117630.0,31.9797,32.0743,31.9594,32.0675,117630.0
2016-03-02 10:50:00,47.45,47.5,47.39,47.43,93703.0,32.0675,32.1013,32.027,32.054,93703.0
2016-03-02 11:00:00,47.43,47.6,47.4,47.59,183856.0,32.054,32.1689,32.0337,32.1621,183856.0
2016-03-02 11:10:00,47.6,47.77,47.58,47.71,218385.0,32.1689,32.2838,32.1554,32.2432,218385.0
2016-03-02 11:20:00,47.7,47.8,47.7,47.78,194376.0,32.2365,32.3041,32.2365,32.2905,194376.0
2016-03-02 11:30:00,47.78,47.79,47.66,47.79,139536.0,32.2905,32.2973,32.2094,32.2973,139536.0
2016-03-02 11:40:00,47.79,47.87,47.75,47.87,126528.0,32.2973,32.3514,32.2703,32.3514,126528.0
2016-03-02 11:50:00,47.87,48.03,47.86,47.98,182217.0,32.3514,32.4595,32.3446,32.4257,182217.0
2016-03-02 12:00:00,47.98,47.98,47.79,47.85,114691.0,32.4257,32.4257,32.2973,32.3379,114691.0
2016-03-02 12:10:00,47.84,47.9,47.8,47.9,58371.0,32.3311,32.3716,32.3041,32.3716,58371.0
2016-03-02 12:20:00,47.9,47.94,47.88,47.94,35055.0,32.3716,32.3987,32.3581,32.3987,35055.0
2016-03-02 12:30:00,47.93,48.0,47.91,47.99,47766.0,32.3919,32.4392,32.3784,32.4325,47766.0
2016-03-02 12:40:00,47.99,48.0,47.95,47.97,51946.0,32.4325,32.4392,32.4054,32.419,51946.0
2016-03-02 12:50:00,47.97,48.02,47.92,48.01,62720.0,32.419,32.4527,32.3852,32.446,62720.0
2016-03-02 13:00:00,48.01,48.07,47.98,48.02,46421.0,32.446,32.4865,32.4257,32.4527,46421.0
2016-03-02 13:10:00,48.02,48.05,47.94,47.97,91401.0,32.4527,32.473,32.3987,32.419,91401.0
2016-03-02 13:20:00,47.96,47.98,47.94,47.96,67456.0,32.4122,32.4257,32.3987,32.4122,67456.0
2016-03-02 13:30:00,47.96,47.99,47.95,47.97,68580.0,32.4122,32.4325,32.4054,32.419,68580.0
2016-03-02 13:40:00,47.97,47.99,47.97,47.98,23944.0,32.419,32.4325,32.419,32.4257,23944.0
2016-03-02 13:50:00,47.99,48.0,47.95,47.95,35883.0,32.4325,32.4392,32.4054,32.4054,35883.0
2016-03-02 14:00:00,47.95,47.96,47.92,47.94,57417.0,32.4054,32.4122,32.3852,32.3987,57417.0
2016-03-02 14:10:00,47.94,47.97,47.91,47.95,70067.0,32.3987,32.419,32.3784,32.4054,70067.0
2016-03-02 14:20:00,47.95,47.98,47.93,47.94,55974.0,32.4054,32.4257,32.3919,32.3987,55974.0
2016-03-02 14:30:00,47.94,47.98,47.92,47.98,60529.0,32.3987,32.4257,32.3852,32.4257,60529.0
2016-03-02 14:40:00,47.98,48.02,47.94,47.95,48014.0,32.4257,32.4527,32.3987,32.4054,48014.0
2016-03-02 14:50:00,47.94,48.02,47.93,48.02,63660.0,32.3987,32.4527,32.3919,32.4527,63660.0
2016-03-02 15:00:00,48.01,48.02,47.97,47.99,48885.0,32.446,32.4527,32.419,32.4325,48885.0
2016-03-02 15:10:00,47.99,48.01,47.95,47.95,90067.0,32.4325,32.446,32.4054,32.4054,90067.0
2016-03-02 15:20:00,47.95,47.96,47.9,47.91,80528.0,32.4054,32.4122,32.3716,32.3784,80528.0
2016-03-02 15:30:00,47.9,47.9,47.87,47.88,106815.0,32.3716,32.3716,32.3514,32.3581,106815.0
2016-03-02 15:40:00,47.89,47.97,47.88,47.92,99237.0,32.3649,32.419,32.3581,32.3852,99237.0
2016-03-02 15:50:00,47.92,48.02,47.9,47.97,297142.0,32.3852,32.4527,32.3716,32.419,297142.0
2016-03-03 09:30:00,48.14,48.18,47.76,47.78,197704.0,32.5338,32.5609,32.277,32.2905,197704.0
2016-03-03 09:40:00,47.76,47.87,47.7,47.7,205337.0,32.277,32.3514,32.2365,32.2365,205337.0
2016-03-03 09:50:00,47.71,47.73,47.53,47.54,57590.0,32.2432,32.2568,32.1216,32.1283,57590.0
2016-03-03 10:00:00,47.53,47.6,47.53,47.55,83236.0,32.1216,32.1689,32.1216,32.1351,83236.0
2016-03-03 10:10:00,47.55,47.7,47.51,47.67,220776.0,32.1351,32.2365,32.1081,32.2162,220776.0
2016-03-03 10:20:00,47.66,47.68,47.47,47.48,157289.0,32.2094,32.223,32.081,32.0878,157289.0
2016-03-03 10:30:00,47.48,47.66,47.47,47.62,81296.0,32.0878,32.2094,32.081,32.1824,81296.0
2016-03-03 10:40:00,47.62,47.74,47.58,47.74,52128.0,32.1824,32.2635,32.1554,32.2635,52128.0
2016-03-03 10:50:00,47.75,47.8,47.7,47.71,79375.0,32.2703,32.3041,32.2365,32.2432,79375.0
2016-03-03 11:00:00,47.71,47.77,47.67,47.73,99413.0,32.2432,32.2838,32.2162,32.2568,99413.0
2016-03-03 11:10:00,47.73,47.8,47.72,47.8,147116.0,32.2568,32.3041,32.25,32.3041,147116.0
2016-03-03 11:20:00,47.79,47.91,47.79,47.86,75684.0,32.2973,32.3784,32.2973,32.3446,75684.0
2016-03-03 11:30:00,47.86,47.92,47.85,47.91,41571.0,32.3446,32.3852,32.3379,32.3784,41571.0
2016-03-03 11:40:00,47.92,47.92,47.83,47.85,104975.0,32.3852,32.3852,32.3243,32.3379,104975.0
2016-03-03 11:50:00,47.86,47.86,47.75,47.76,68755.0,32.3446,32.3446,32.2703,32.277,68755.0
2016-03-03 12:00:00,47.75,47.8,47.67,47.68,139780.0,32.2703,32.3041,32.2162,32.223,139780.0
2016-03-03 12:10:00,47.68,47.75,47.65,47.66,80282.0,32.223,32.2703,32.2027,32.2094,80282.0
2016-03-03 12:20:00,47.66,47.67,47.5,47.51,100788.0,32.2094,32.2162,32.1013,32.1081,100788.0
2016-03-03 12:30:00,47.51,47.59,47.5,47.57,45623.0,32.1081,32.1621,32.1013,32.1486,45623.0
2016-03-03 12:40:00,47.57,47.6,47.53,47.6,67185.0,32.1486,32.1689,32.1216,32.1689,67185.0
2016-03-03 12:50:00,47.59,47.64,47.58,47.63,47276.0,32.1621,32.1959,32.1554,32.1892,47276.0
2016-03-03 13:00:00,47.62,47.66,47.59,47.6,80944.0,32.1824,32.2094,32.1621,32.1689,80944.0
2016-03-03 13:10:00,47.6,47.62,47.52,47.62,52106.0,32.1689,32.1824,32.1148,32.1824,52106.0
2016-03-03 13:20:00,47.61,47.73,47.61,47.72,76433.0,32.1757,32.2568,32.1757,32.25,76433.0
2016-03-03 13:30:00,47.72,47.76,47.67,47.72,69632.0,32.25,32.277,32.2162,32.25,69632.0
2016-03-03 13:40:00,47.72,47.81,47.71,47.8,80199.0,32.25,32.3108,32.2432,32.3041,80199.0
2016-03-03 13:50:00,47.81,47.81,47.72,47.77,47784.0,32.3108,32.3108,32.25,32.2838,47784.0
2016-03-03 14:00:00,47.78,47.84,47.75,47.77,63738.0,32.2905,32.3311,32.2703,32.2838,63738.0
2016-03-03 14:10:00,47.78,47.83,47.78,47.82,44135.0,32.2905,32.3243,32.2905,32.3176,44135.0
2016-03-03 14:20:00,47.82,47.84,47.79,47.8,65209.0,32.3176,32.3311,32.2973,32.3041,65209.0
2016-03-03 14:30:00,47.8,47.88,47.75,47.87,69290.0,32.3041,32.3581,32.2703,32.3514,69290.0
2016-03-03 14:40:00,47.87,47.92,47.85,47.9,89174.0,32.3514,32.3852,32.3379,32.3716,89174.0
2016-03-03 14:50:00,47.9,47.98,47.86,47.97,67298.0,32.3716,32.4257,32.3446,32.419,67298.0
2016-03-03 15:00:00,47.97,47.97,47.9,47.93,54649.0,32.419,32.419,32.3716,32.3919,54649.0
2016-03-03 15:10:00,47.93,47.95,47.92,47.95,58049.0,32.3919,32.4054,32.3852,32.4054,58049.0
2016-03-03 15:20:00,47.94,48.08,47.94,48.08,70633.0,32.3987,32.4933,32.3987,32.4933,70633.0
2016-03-03 15:30:00,48.08,48.15,48.08,48.14,116089.0,32.4933,32.5406,32.4933,32.5338,116089.0
2016-03-03 15:40:00,48.14,48.18,48.09,48.18,183515.0,32.5338,32.5609,32.5,32.5609,183515.0
2016-03-03 15:50:00,48.18,48.18,48.11,48.17,349788.0,32.5609,32.5609,32.5136,32.5541,349788.0
2016-03-04 09:30:00,47.88,47.99,47.74,47.92,192993.0,32.3581,32.4325,32.2635,32.3852,192993.0
2016-03-04 09:40:00,47.93,48.06,47.83,47.96,273405.0,32.3919,32.4798,32.3243,32.4122,273405.0
2016-03-04 09:50:00,47.97,48.09,47.8,48.02,169877.0,32.419,32.5,32.3041,32.4527,169877.0
2016-03-04 10:00:00,48.01,48.12,47.94,48.12,96614.0,32.446,32.5203,32.3987,32.5203,96614.0
2016-03-04 10:10:00,48.14,48.15,48.07,48.13,104172.0,32.5338,32.5406,32.4865,32.5271,104172.0
2016-03-04 10:20:00,48.14,48.48,48.13,48.45,162167.0,32.5338,32.7636,32.5271,32.7433,162167.0
2016-03-04 10:30:00,48.45,48.49,48.43,48.44,130043.0,32.7433,32.7704,32.7298,32.7366,130043.0
2016-03-04 10:40:00,48.44,48.53,48.41,48.51,131491.0,32.7366,32.7974,32.7163,32.7839,131491.0
2016-03-04 10:50:00,48.51,48.64,48.46,48.52,140704.0,32.7839,32.8717,32.7501,32.7907,140704.0
2016-03-04 11:00:00,48.52,48.57,48.41,48.54,98214.0,32.7907,32.8244,32.7163,32.8042,98214.0
2016-03-04 11:10:00,48.54,48.57,48.34,48.35,87686.0,32.8042,32.8244,32.669,32.6758,87686.0
2016-03-04 11:20:00,48.34,48.46,48.34,48.35,128787.0,32.669,32.7501,32.669,32.6758,128787.0
2016-03-04 11:30:00,48.35,48.39,48.28,48.33,104949.0,32.6758,32.7028,32.6285,32.6622,104949.0
2016-03-04 11:40:00,48.33,48.5,48.33,48.47,85923.0,32.6622,32.7771,32.6622,32.7569,85923.0
2016-03-04 11:50:00,48.47,48.48,48.34,48.34,101815.0,32.7569,32.7636,32.669,32.669,101815.0
2016-03-04 12:00:00,48.34,48.47,48.33,48.45,67717.0,32.669,32.7569,32.6622,32.7433,67717.0
2016-03-04 12:10:00,48.45,48.55,48.45,48.49,51955.0,32.7433,32.8109,32.7433,32.7704,51955.0
2016-03-04 12:20:00,48.48,48.54,48.45,48.53,70325.0,32.7636,32.8042,32.7433,32.7974,70325.0
2016-03-04 12:30:00,48.52,48.53,48.46,48.47,47737.0,32.7907,32.7974,32.7501,32.7569,47737.0
2016-03-04 12:40:00,48.48,48.51,48.43,48.51,30081.0,32.7636,32.7839,32.7298,32.7839,30081.0
2016-03-04 12:50:00,48.51,48.56,48.48,48.56,70145.0,32.7839,32.8177,32.7636,32.8177,70145.0
2016-03-04 13:00:00,48.56,48.59,48.54,48.58,81415.0,32.8177,32.838,32.8042,32.8312,81415.0
2016-03-04 13:10:00,48.57,48.58,48.47,48.48,62772.0,32.8244,32.8312,32.7569,32.7636,62772.0
2016-03-04 13:20:00,48.48,48.58,48.47,48.57,61538.0,32.7636,32.8312,32.7569,32.8244,61538.0
2016-03-04 13:30:00,48.58,48.58,48.46,48.5,51661.0,32.8312,32.8312,32.7501,32.7771,51661.0
2016-03-04 13:40:00,48.49,48.6,48.49,48.55,59684.0,32.7704,32.8447,32.7704,32.8109,59684.0
2016-03-04 13:50:00,48.55,48.58,48.48,48.51,112113.0,32.8109,32.8312,32.7636,32.7839,112113.0
2016-03-04 14:00:00,48.51,48.65,48.5,48.65,76668.0,32.7839,32.8785,32.7771,32.8785,76668.0
2016-03-04 14:10:00,48.65,48.77,48.62,48.62,112670.0,32.8785,32.9596,32.8582,32.8582,112670.0
2016-03-04 14:20:00,48.61,48.62,48.55,48.61,97596.0,32.8515,32.8582,32.8109,32.8515,97596.0
2016-03-04 14:30:00,48.61,48.62,48.52,48.55,78693.0,32.8515,32.8582,32.7907,32.8109,78693.0
2016-03-04 14:40:00,48.55,48.63,48.55,48.63,120666.0,32.8109,32.865,32.8109,32.865,120666.0
2016-03-04 14:50:00,48.63,48.64,48.56,48.56,102241.0,32.865,32.8717,32.8177,32.8177,102241.0
2016-03-04 15:00:00,48.55,48.56,48.52,48.54,102530.0,32.8109,32.8177,32.7907,32.8042,102530.0
2016-03-04 15:10:00,48.54,48.55,48.44,48.45,103327.0,32.8042,32.8109,32.7366,32.7433,103327.0
2016-03-04 15:20:00,48.45,48.59,48.45,48.59,106168.0,32.7433,32.838,32.7433,32.838,106168.0
2016-03-04 15:30:00,48.59,48.65,48.57,48.61,202036.0,32.838,32.8785,32.8244,32.8515,202036.0
2016-03-04 15:40:00,48.61,48.66,48.56,48.65,301436.0,32.8515,32.8853,32.8177,32.8785,301436.0
2016-03-04 15:50:00,48.64,48.65,48.58,48.62,345810.0,32.8717,32.8785,32.8312,32.8582,345810.0
2016-03-07 09:30:00,48.55,48.65,48.16,48.25,535748.0,32.8109,32.8785,32.5474,32.6082,535748.0
2016-03-07 09:40:00,48.27,48.3,48.07,48.13,108918.0,32.6217,32.642,32.4865,32.5271,108918.0
2016-03-07 09:50:00,48.13,48.46,48.13,48.39,94593.0,32.5271,32.7501,32.5271,32.7028,94593.0
2016-03-07 10:00:00,48.4,48.46,48.31,48.37,108892.0,32.7096,32.7501,32.6487,32.6893,108892.0
2016-03-07 10:10:00,48.36,48.44,48.29,48.39,170279.0,32.6825,32.7366,32.6352,32.7028,170279.0
2016-03-07 10:20:00,48.39,48.53,48.39,48.53,187771.0,32.7028,32.7974,32.7028,32.7974,187771.0
2016-03-07 10:30:00,48.54,48.58,48.47,48.52,142415.0,32.8042,32.8312,32.7569,32.7907,142415.0
2016-03-07 10:40:00,48.51,48.56,48.45,48.51,105435.0,32.7839,32.8177,32.7433,32.7839,105435.0
2016-03-07 10:50:00,48.51,48.53,48.4,48.47,111198.0,32.7839,32.7974,32.7096,32.7569,111198.0
2016-03-07 11:00:00,48.46,48.48,48.4,48.42,73328.0,32.7501,32.7636,32.7096,32.7231,73328.0
2016-03-07 11:10:00,48.41,48.55,48.41,48.54,86617.0,32.7163,32.8109,32.7163,32.8042,86617.0
2016-03-07 11:20:00,48.54,48.61,48.54,48.6,78642.0,32.8042,32.8515,32.8042,32.8447,78642.0
2016-03-07 11:30:00,48.6,48.6,48.46,48.54,109745.0,32.8447,32.8447,32.7501,32.8042,109745.0
2016-03-07 11:40:00,48.53,48.63,48.52,48.58,73382.0,32.7974,32.865,32.7907,32.8312,73382.0
2016-03-07 11:50:00,48.58,48.58,48.49,48.5,61619.0,32.8312,32.8312,32.7704,32.7771,61619.0
2016-03-07 12:00:00,48.49,48.53,48.43,48.46,84330.0,32.7704,32.7974,32.7298,32.7501,84330.0
2016-03-07 12:10:00,48.46,48.49,48.43,48.46,55899.0,32.7501,32.7704,32.7298,32.7501,55899.0
2016-03-07 12:20:00,48.47,48.47,48.43,48.47,47082.0,32.7569,32.7569,32.7298,32.7569,47082.0
2016-03-07 12:30:00,48.47,48.55,48.46,48.55,41357.0,32.7569,32.8109,32.7501,32.8109,41357.0
2016-03-07 12:40:00,48.55,48.56,48.54,48.54,84168.0,32.8109,32.8177,32.8042,32.8042,84168.0
2016-03-07 12:50:00,48.54,48.55,48.46,48.54,72574.0,32.8042,32.8109,32.7501,32.8042,72574.0
2016-03-07 13:00:00,48.54,48.6,48.54,48.57,46616.0,32.8042,32.8447,32.8042,32.8244,46616.0
2016-03-07 13:10:00,48.56,48.6,48.56,48.58,87500.0,32.8177,32.8447,32.8177,32.8312,87500.0
2016-03-07 13:20:00,48.58,48.58,48.49,48.51,107910.0,32.8312,32.8312,32.7704,32.7839,107910.0
2016-03-07 13:30:00,48.52,48.68,48.51,48.67,114325.0,32.7907,32.8988,32.7839,32.892,114325.0
2016-03-07 13:40:00,48.67,48.68,48.56,48.58,55021.0,32.892,32.8988,32.8177,32.8312,55021.0
2016-03-07 13:50:00,48.57,48.64,48.57,48.61,53018.0,32.8244,32.8717,32.8244,32.8515,53018.0
2016-03-07 14:00:00,48.62,48.63,48.53,48.56,76234.0,32.8582,32.865,32.7974,32.8177,76234.0
2016-03-07 14:10:00,48.55,48.65,48.55,48.58,84243.0,32.8109,32.8785,32.8109,32.8312,84243.0
2016-03-07 14:20:00,48.57,48.61,48.54,48.61,84893.0,32.8244,32.8515,32.8042,32.8515,84893.0
2016-03-07 14:30:00,48.6,48.6,48.55,48.57,89767.0,32.8447,32.8447,32.8109,32.8244,89767.0
2016-03-07 14:40:00,48.57,48.57,48.51,48.52,77301.0,32.8244,32.8244,32.7839,32.7907,77301.0
2016-03-07 14:50:00,48.51,48.53,48.5,48.53,96015.0,32.7839,32.7974,32.7771,32.7974,96015.0
2016-03-07 15:00:00,48.52,48.53,48.48,48.5,88091.0,32.7907,32.7974,32.7636,32.7771,88091.0
2016-03-07 15:10:00,48.49,48.51,48.46,48.47,91863.0,32.7704,32.7839,32.7501,32.7569,91863.0
2016-03-07 15:20:00,48.48,48.57,48.47,48.55,113170.0,32.7636,32.8244,32.7569,32.8109,113170.0
2016-03-07 15:30:00,48.55,48.58,48.52,48.52,149017.0,32.8109,32.8312,32.7907,32.7907,149017.0
2016-03-07 15:40:00,48.52,48.54,48.5,48.54,158450.0,32.7907,32.8042,32.7771,32.8042,158450.0
2016-03-07 15:50:00,48.54,48.54,48.46,48.48,563659.0,32.8042,32.8042,32.7501,32.7636,563659.0
2016-03-08 09:30:00,48.67,48.81,48.43,48.58,136480.0,32.892,32.9866,32.7298,32.8312,136480.0
2016-03-08 09:40:00,48.57,48.69,48.45,48.48,83525.0,32.8244,32.9055,32.7433,32.7636,83525.0
2016-03-08 09:50:00,48.47,48.72,48.45,48.7,84632.0,32.7569,32.9258,32.7433,32.9123,84632.0
2016-03-08 10:00:00,48.7,48.87,48.66,48.84,218448.0,32.9123,33.0272,32.8853,33.0069,218448.0
2016-03-08 10:10:00,48.84,48.84,48.74,48.81,77749.0,33.0069,33.0069,32.9393,32.9866,77749.0
2016-03-08 10:20:00,48.82,48.99,48.78,48.98,111477.0,32.9934,33.1083,32.9664,33.1015,111477.0
2016-03-08 10:30:00,48.98,49.18,48.98,49.14,151629.0,33.1015,33.2367,33.1015,33.2097,151629.0
2016-03-08 10:40:00,49.14,49.22,49.12,49.15,125187.0,33.2097,33.2637,33.1961,33.2164,125187.0
2016-03-08 10:50:00,49.15,49.29,49.11,49.27,108665.0,33.2164,33.311,33.1894,33.2975,108665.0
2016-03-08 11:00:00,49.27,49.29,49.12,49.12,93102.0,33.2975,33.311,33.1961,33.1961,93102.0
2016-03-08 11:10:00,49.12,49.22,49.11,49.17,77718.0,33.1961,33.2637,33.1894,33.2299,77718.0
2016-03-08 11:20:00,49.18,49.19,49.14,49.16,66027.0,33.2367,33.2434,33.2097,33.2232,66027.0
2016-03-08 11:30:00,49.15,49.23,49.14,49.22,82290.0,33.2164,33.2705,33.2097,33.2637,82290.0
2016-03-08 11:40:00,49.22,49.22,49.18,49.19,62970.0,33.2637,33.2637,33.2367,33.2434,62970.0
2016-03-08 11:50:00,49.18,49.2,49.11,49.13,63208.0,33.2367,33.2502,33.1894,33.2029,63208.0
2016-03-08 12:00:00,49.13,49.18,49.12,49.16,61622.0,33.2029,33.2367,33.1961,33.2232,61622.0
2016-03-08 12:10:00,49.16,49.16,49.11,49.11,44682.0,33.2232,33.2232,33.1894,33.1894,44682.0
2016-03-08 12:20:00,49.12,49.16,49.1,49.16,71084.0,33.1961,33.2232,33.1826,33.2232,71084.0
2016-03-08 12:30:00,49.15,49.18,49.14,49.17,163811.0,33.2164,33.2367,33.2097,33.2299,163811.0
2016-03-08 12:40:00,49.16,49.22,49.16,49.21,77263.0,33.2232,33.2637,33.2232,33.257,77263.0
2016-03-08 12:50:00,49.22,49.25,49.2,49.23,107905.0,33.2637,33.284,33.2502,33.2705,107905.0
2016-03-08 13:00:00,49.24,49.25,49.21,49.25,42176.0,33.2772,33.284,33.257,33.284,42176.0
2016-03-08 13:10:00,49.24,49.25,49.16,49.16,121507.0,33.2772,33.284,33.2232,33.2232,121507.0
2016-03-08 13:20:00,49.16,49.21,49.16,49.2,111686.0,33.2232,33.257,33.2232,33.2502,111686.0
2016-03-08 13:30:00,49.2,49.21,49.18,49.18,50554.0,33.2502,33.257,33.2367,33.2367,50554.0
2016-03-08 13:40:00,49.18,49.18,49.12,49.14,39717.0,33.2367,33.2367,33.1961,33.2097,39717.0
2016-03-08 13:50:00,49.14,49.2,49.13,49.19,41555.0,33.2097,33.2502,33.2029,33.2434,41555.0
2016-03-08 14:00:00,49.18,49.2,49.15,49.2,55947.0,33.2367,33.2502,33.2164,33.2502,55947.0
2016-03-08 14:10:00,49.21,49.21,49.13,49.13,54118.0,33.257,33.257,33.2029,33.2029,54118.0
2016-03-08 14:20:00,49.13,49.17,49.12,49.12,52384.0,33.2029,33.2299,33.1961,33.1961,52384.0
2016-03-08 14:30:00,49.12,49.14,49.06,49.08,58426.0,33.1961,33.2097,33.1556,33.1691,58426.0
2016-03-08 14:40:00,49.08,49.1,49.06,49.06,75226.0,33.1691,33.1826,33.1556,33.1556,75226.0
2016-03-08 14:50:00,49.07,49.12,49.06,49.12,94635.0,33.1623,33.1961,33.1556,33.1961,94635.0
2016-03-08 15:00:00,49.11,49.12,49.07,49.08,89167.0,33.1894,33.1961,33.1623,33.1691,89167.0
2016-03-08 15:10:00,49.07,49.09,49.03,49.07,94716.0,33.1623,33.1759,33.1353,33.1623,94716.0
2016-03-08 15:20:00,49.07,49.14,49.06,49.13,113875.0,33.1623,33.2097,33.1556,33.2029,113875.0
2016-03-08 15:30:00,49.12,49.14,49.1,49.11,109469.0,33.1961,33.2097,33.1826,33.1894,109469.0
2016-03-08 15:40:00,49.1,49.15,49.1,49.14,211017.0,33.1826,33.2164,33.1826,33.2097,211017.0
2016-03-08 15:50:00,49.14,49.2,49.12,49.17,484412.0,33.2097,33.2502,33.1961,33.2299,484412.0
2016-03-09 09:30:00,49.14,49.37,49.02,49.27,186303.0,33.2097,33.3651,33.1286,33.2975,186303.0
2016-03-09 09:40:00,49.26,49.5,49.15,49.48,205180.0,33.2908,33.453,33.2164,33.4394,205180.0
2016-03-09 09:50:00,49.47,49.69,49.46,49.62,306068.0,33.4327,33.5814,33.4259,33.534,306068.0
2016-03-09 10:00:00,49.6,49.61,49.48,49.52,115600.0,33.5205,33.5273,33.4394,33.4665,115600.0
2016-03-09 10:10:00,49.52,49.59,49.45,49.59,146991.0,33.4665,33.5138,33.4192,33.5138,146991.0
2016-03-09 10:20:00,49.58,49.61,49.5,49.57,100799.0,33.507,33.5273,33.453,33.5003,100799.0
2016-03-09 10:30:00,49.58,49.63,49.52,49.58,110159.0,33.507,33.5408,33.4665,33.507,110159.0
2016-03-09 10:40:00,49.58,49.58,49.49,49.5,76546.0,33.507,33.507,33.4462,33.453,76546.0
2016-03-09 10:50:00,49.5,49.52,49.44,49.47,77410.0,33.453,33.4665,33.4124,33.4327,77410.0
2016-03-09 11:00:00,49.47,49.48,49.29,49.34,112160.0,33.4327,33.4394,33.311,33.3448,112160.0
2016-03-09 11:10:00,49.35,49.41,49.3,49.4,62400.0,33.3516,33.3921,33.3178,33.3854,62400.0
2016-03-09 11:20:00,49.41,49.47,49.39,49.4,105838.0,33.3921,33.4327,33.3786,33.3854,105838.0
2016-03-09 11:30:00,49.4,49.61,49.35,49.6,118512.0,33.3854,33.5273,33.3516,33.5205,118512.0
2016-03-09 11:40:00,49.59,49.64,49.54,49.56,75682.0,33.5138,33.5476,33.48,33.4935,75682.0
2016-03-09 11:50:00,49.56,49.64,49.52,49.59,95459.0,33.4935,33.5476,33.4665,33.5138,95459.0
2016-03-09 12:00:00,49.59,49.62,49.55,49.6,44425.0,33.5138,33.534,33.4867,33.5205,44425.0
2016-03-09 12:10:00,49.61,49.62,49.55,49.56,52620.0,33.5273,33.534,33.4867,33.4935,52620.0
2016-03-09 12:20:00,49.56,49.6,49.54,49.56,53614.0,33.4935,33.5205,33.48,33.4935,53614.0
2016-03-09 12:30:00,49.56,49.6,49.49,49.55,60162.0,33.4935,33.5205,33.4462,33.4867,60162.0
2016-03-09 12:40:00,49.55,49.59,49.52,49.59,102502.0,33.4867,33.5138,33.4665,33.5138,102502.0
2016-03-09 12:50:00,49.59,49.59,49.43,49.44,78642.0,33.5138,33.5138,33.4056,33.4124,78642.0
2016-03-09 13:00:00,49.45,49.49,49.41,49.47,36419.0,33.4192,33.4462,33.3921,33.4327,36419.0
2016-03-09 13:10:00,49.46,49.5,49.46,49.5,34144.0,33.4259,33.453,33.4259,33.453,34144.0
2016-03-09 13:20:00,49.49,49.55,49.46,49.54,60867.0,33.4462,33.4867,33.4259,33.48,60867.0
2016-03-09 13:30:00,49.54,49.56,49.5,49.56,34313.0,33.48,33.4935,33.453,33.4935,34313.0
2016-03-09 13:40:00,49.56,49.58,49.5,49.54,59484.0,33.4935,33.507,33.453,33.48,59484.0
2016-03-09 13:50:00,49.54,49.58,49.51,49.51,89167.0,33.48,33.507,33.4597,33.4597,89167.0
2016-03-09 14:00:00,49.52,49.53,49.4,49.42,61509.0,33.4665,33.4732,33.3854,33.3989,61509.0
2016-03-09 14:10:00,49.42,49.45,49.41,49.44,50544.0,33.3989,33.4192,33.3921,33.4124,50544.0
2016-03-09 14:20:00,49.45,49.46,49.44,49.45,48057.0,33.4192,33.4259,33.4124,33.4192,48057.0
2016-03-09 14:30:00,49.45,49.52,49.44,49.52,107016.0,33.4192,33.4665,33.4124,33.4665,107016.0
2016-03-09 14:40:00,49.52,49.53,49.5,49.52,60907.0,33.4665,33.4732,33.453,33.4665,60907.0
2016-03-09 14:50:00,49.52,49.55,49.5,49.54,62313.0,33.4665,33.4867,33.453,33.48,62313.0
2016-03-09 15:00:00,49.55,49.55,49.45,49.46,116344.0,33.4867,33.4867,33.4192,33.4259,116344.0
2016-03-09 15:10:00,49.46,49.5,49.44,49.46,76773.0,33.4259,33.453,33.4124,33.4259,76773.0
2016-03-09 15:20:00,49.46,49.5,49.44,49.5,103560.0,33.4259,33.453,33.4124,33.453,103560.0
2016-03-09 15:30:00,49.5,49.5,49.44,49.49,129257.0,33.453,33.453,33.4124,33.4462,129257.0
2016-03-09 15:40:00,49.48,49.52,49.45,49.51,116349.0,33.4394,33.4665,33.4192,33.4597,116349.0
2016-03-09 15:50:00,49.5,49.59,49.47,49.55,369336.0,33.453,33.5138,33.4327,33.4867,369336.0
2016-03-10 09:30:00,49.66,49.75,49.5,49.72,142652.0,33.5611,33.6219,33.453,33.6016,142652.0
2016-03-10 09:40:00,49.72,49.86,49.68,49.81,186602.0,33.6016,33.6962,33.5746,33.6625,186602.0
2016-03-10 09:50:00,49.81,49.89,49.7,49.85,152042.0,33.6625,33.7165,33.5881,33.6895,152042.0
2016-03-10 10:00:00,49.85,49.91,49.76,49.76,125590.0,33.6895,33.73,33.6287,33.6287,125590.0
2016-03-10 10:10:00,49.77,49.88,49.73,49.87,76475.0,33.6354,33.7098,33.6084,33.703,76475.0
2016-03-10 10:20:00,49.88,49.93,49.8,49.86,110052.0,33.7098,33.7436,33.6557,33.6962,110052.0
2016-03-10 10:30:00,49.86,49.88,49.74,49.8,130687.0,33.6962,33.7098,33.6151,33.6557,130687.0
2016-03-10 10:40:00,49.8,49.81,49.7,49.7,116895.0,33.6557,33.6625,33.5881,33.5881,116895.0
2016-03-10 10:50:00,49.7,49.71,49.54,49.57,144587.0,33.5881,33.5949,33.48,33.5003,144587.0
2016-03-10 11:00:00,49.57,49.67,49.49,49.57,113838.0,33.5003,33.5678,33.4462,33.5003,113838.0
2016-03-10 11:10:00,49.57,49.72,49.56,49.71,124131.0,33.5003,33.6016,33.4935,33.5949,124131.0
2016-03-10 11:20:00,49.7,49.73,49.56,49.57,162315.0,33.5881,33.6084,33.4935,33.5003,162315.0
2016-03-10 11:30:00,49.57,49.58,49.48,49.49,104833.0,33.5003,33.507,33.4394,33.4462,104833.0
2016-03-10 11:40:00,49.5,49.51,49.4,49.41,144138.0,33.453,33.4597,33.3854,33.3921,144138.0
2016-03-10 11:50:00,49.41,49.46,49.36,49.37,100211.0,33.3921,33.4259,33.3583,33.3651,100211.0
2016-03-10 12:00:00,49.36,49.46,49.36,49.38,73830.0,33.3583,33.4259,33.3583,33.3719,73830.0
2016-03-10 12:10:00,49.38,49.43,49.37,49.4,63984.0,33.3719,33.4056,33.3651,33.3854,63984.0
2016-03-10 12:20:00,49.4,49.4,49.3,49.37,61615.0,33.3854,33.3854,33.3178,33.3651,61615.0
2016-03-10 12:30:00,49.37,49.4,49.29,49.32,111957.0,33.3651,33.3854,33.311,33.3313,111957.0
2016-03-10 12:40:00,49.33,49.4,49.32,49.39,89716.0,33.3381,33.3854,33.3313,33.3786,89716.0
2016-03-10 12:50:00,49.4,49.55,49.39,49.52,212707.0,33.3854,33.4867,33.3786,33.4665,212707.0
2016-03-10 13:00:00,49.52,49.69,49.52,49.68,110803.0,33.4665,33.5814,33.4665,33.5746,110803.0
2016-03-10 13:10:00,49.68,49.75,49.6,49.75,82068.0,33.5746,33.6219,33.5205,33.6219,82068.0
2016-03-10 13:20:00,49.74,49.78,49.53,49.7,152246.0,33.6151,33.6422,33.4732,33.5881,152246.0
2016-03-10 13:30:00,49.69,49.72,49.59,49.71,108399.0,33.5814,33.6016,33.5138,33.5949,108399.0
2016-03-10 13:40:00,49.7,49.71,49.6,49.67,92439.0,33.5881,33.5949,33.5205,33.5678,92439.0
2016-03-10 13:50:00,49.68,49.76,49.67,49.69,73645.0,33.5746,33.6287,33.5678,33.5814,73645.0
2016-03-10 14:00:00,49.68,49.72,49.63,49.7,314312.0,33.5746,33.6016,33.5408,33.5881,314312.0
2016-03-10 14:10:00,49.7,49.78,49.69,49.78,399808.0,33.5881,33.6422,33.5814,33.6422,399808.0
2016-03-10 14:20:00,49.77,49.78,49.7,49.73,156629.0,33.6354,33.6422,33.5881,33.6084,156629.0
2016-03-10 14:30:00,49.73,49.76,49.67,49.68,473337.0,33.6084,33.6287,33.5678,33.5746,473337.0
2016-03-10 14:40:00,49.68,49.74,49.65,49.71,108027.0,33.5746,33.6151,33.5543,33.5949,108027.0
2016-03-10 14:50:00,49.72,49.78,49.7,49.75,117144.0,33.6016,33.6422,33.5881,33.6219,117144.0
2016-03-10 15:00:00,49.75,49.75,49.67,49.72,132001.0,33.6219,33.6219,33.5678,33.6016,132001.0
2016-03-10 15:10:00,49.73,49.75,49.69,49.72,121363.0,33.6084,33.6219,33.5814,33.6016,121363.0
2016-03-10 15:20:00,49.72,49.8,49.69,49.76,132355.0,33.6016,33.6557,33.5814,33.6287,132355.0
2016-03-10 15:30:00,49.77,49.82,49.74,49.81,180657.0,33.6354,33.6692,33.6151,33.6625,180657.0
2016-03-10 15:40:00,49.81,49.83,49.75,49.81,147216.0,33.6625,33.676,33.6219,33.6625,147216.0
2016-03-10 15:50:00,49.82,49.87,49.79,49.87,376291.0,33.6692,33.703,33.6489,33.703,376291.0
2016-03-11 09:30:00,49.95,50.0,49.87,49.97,304997.0,33.7571,33.7909,33.703,33.7706,304997.0
2016-03-11 09:40:00,49.98,49.99,49.84,49.86,93203.0,33.7773,33.7841,33.6827,33.6962,93203.0
2016-03-11 09:50:00,49.87,49.92,49.81,49.86,65404.0,33.703,33.7368,33.6625,33.6962,65404.0
2016-03-11 10:00:00,49.86,49.99,49.86,49.97,71547.0,33.6962,33.7841,33.6962,33.7706,71547.0
2016-03-11 10:10:00,49.97,49.98,49.9,49.92,76341.0,33.7706,33.7773,33.7233,33.7368,76341.0
2016-03-11 10:20:00,49.92,49.97,49.9,49.96,244150.0,33.7368,33.7706,33.7233,33.7638,244150.0
2016-03-11 10:30:00,49.96,49.97,49.94,49.96,126068.0,33.7638,33.7706,33.7503,33.7638,126068.0
2016-03-11 10:40:00,49.96,50.07,49.94,50.01,517118.0,33.7638,33.8382,33.7503,33.7976,517118.0
2016-03-11 10:50:00,50.01,50.12,49.96,50.08,141079.0,33.7976,33.872,33.7638,33.8449,141079.0
2016-03-11 11:00:00,50.09,50.12,50.05,50.08,76329.0,33.8517,33.872,33.8247,33.8449,76329.0
2016-03-11 11:10:00,50.08,50.14,50.02,50.05,168857.0,33.8449,33.8855,33.8044,33.8247,168857.0
2016-03-11 11:20:00,50.05,50.08,50.01,50.05,86233.0,33.8247,33.8449,33.7976,33.8247,86233.0
2016-03-11 11:30:00,50.05,50.09,50.03,50.04,104651.0,33.8247,33.8517,33.8111,33.8179,104651.0
2016-03-11 11:40:00,50.03,50.06,49.99,50.02,139883.0,33.8111,33.8314,33.7841,33.8044,139883.0
2016-03-11 11:50:00,50.03,50.07,49.99,50.06,83554.0,33.8111,33.8382,33.7841,33.8314,83554.0
2016-03-11 12:00:00,50.06,50.07,50.0,50.02,55057.0,33.8314,33.8382,33.7909,33.8044,55057.0
2016-03-11 12:10:00,50.02,50.11,50.02,50.08,123126.0,33.8044,33.8652,33.8044,33.8449,123126.0
2016-03-11 12:20:00,50.08,50.11,50.06,50.1,68872.0,33.8449,33.8652,33.8314,33.8584,68872.0
2016-03-11 12:30:00,50.09,50.11,50.04,50.05,82459.0,33.8517,33.8652,33.8179,33.8247,82459.0
2016-03-11 12:40:00,50.06,50.1,50.01,50.02,46468.0,33.8314,33.8584,33.7976,33.8044,46468.0
2016-03-11 12:50:00,50.02,50.05,50.02,50.03,45796.0,33.8044,33.8247,33.8044,33.8111,45796.0
2016-03-11 13:00:00,50.04,50.05,49.88,49.91,92659.0,33.8179,33.8247,33.7098,33.73,92659.0
2016-03-11 13:10:00,49.91,49.91,49.85,49.89,55715.0,33.73,33.73,33.6895,33.7165,55715.0
2016-03-11 13:20:00,49.89,49.9,49.82,49.82,47748.0,33.7165,33.7233,33.6692,33.6692,47748.0
2016-03-11 13:30:00,49.82,49.85,49.77,49.77,79353.0,33.6692,33.6895,33.6354,33.6354,79353.0
2016-03-11 13:40:00,49.77,49.82,49.75,49.82,96923.0,33.6354,33.6692,33.6219,33.6692,96923.0
2016-03-11 13:50:00,49.81,49.86,49.77,49.81,77186.0,33.6625,33.6962,33.6354,33.6625,77186.0
2016-03-11 14:00:00,49.8,49.85,49.78,49.79,47274.0,33.6557,33.6895,33.6422,33.6489,47274.0
2016-03-11 14:10:00,49.78,49.79,49.74,49.76,29855.0,33.6422,33.6489,33.6151,33.6287,29855.0
2016-03-11 14:20:00,49.76,49.76,49.73,49.74,65248.0,33.6287,33.6287,33.6084,33.6151,65248.0
2016-03-11 14:30:00,49.75,49.87,49.74,49.84,41478.0,33.6219,33.703,33.6151,33.6827,41478.0
2016-03-11 14:40:00,49.84,49.84,49.72,49.74,51877.0,33.6827,33.6827,33.6016,33.6151,51877.0
2016-03-11 14:50:00,49.74,49.74,49.68,49.68,51625.0,33.6151,33.6151,33.5746,33.5746,51625.0
2016-03-11 15:00:00,49.68,49.73,49.68,49.72,62897.0,33.5746,33.6084,33.5746,33.6016,62897.0
2016-03-11 15:10:00,49.72,49.74,49.7,49.73,71266.0,33.6016,33.6151,33.5881,33.6084,71266.0
2016-03-11 15:20:00,49.73,49.77,49.72,49.74,103471.0,33.6084,33.6354,33.6016,33.6151,103471.0
2016-03-11 15:30:00,49.73,49.77,49.68,49.77,104046.0,33.6084,33.6354,33.5746,33.6354,104046.0
2016-03-11 15:40:00,49.77,49.83,49.73,49.82,144705.0,33.6354,33.676,33.6084,33.6692,144705.0
2016-03-11 15:50:00,49.83,49.83,49.76,49.77,297715.0,33.676,33.676,33.6287,33.6354,297715.0
2016-03-14 09:30:00,49.89,49.94,49.77,49.87,167613.0,33.7165,33.7503,33.6354,33.703,167613.0
2016-03-14 09:40:00,49.88,49.91,49.66,49.73,102980.0,33.7098,33.73,33.5611,33.6084,102980.0
2016-03-14 09:50:00,49.73,49.88,49.7,49.81,78344.0,33.6084,33.7098,33.5881,33.6625,78344.0
2016-03-14 10:00:00,49.81,49.91,49.66,49.74,70164.0,33.6625,33.73,33.5611,33.6151,70164.0
2016-03-14 10:10:00,49.75,49.77,49.68,49.68,66086.0,33.6219,33.6354,33.5746,33.5746,66086.0
2016-03-14 10:20:00,49.66,49.76,49.62,49.68,35154.0,33.5611,33.6287,33.534,33.5746,35154.0
2016-03-14 10:30:00,49.68,49.68,49.54,49.59,92020.0,33.5746,33.5746,33.48,33.5138,92020.0
2016-03-14 10:40:00,49.6,49.71,49.58,49.71,43895.0,33.5205,33.5949,33.507,33.5949,43895.0
2016-03-14 10:50:00,49.72,49.78,49.68,49.74,49162.0,33.6016,33.6422,33.5746,33.6151,49162.0
2016-03-14 11:00:00,49.74,49.81,49.72,49.8,58933.0,33.6151,33.6625,33.6016,33.6557,58933.0
2016-03-14 11:10:00,49.8,49.85,49.77,49.78,51788.0,33.6557,33.6895,33.6354,33.6422,51788.0
2016-03-14 11:20:00,49.77,49.83,49.77,49.83,64728.0,33.6354,33.676,33.6354,33.676,64728.0
2016-03-14 11:30:00,49.83,49.87,49.79,49.8,49603.0,33.676,33.703,33.6489,33.6557,49603.0
2016-03-14 11:40:00,49.81,49.85,49.74,49.83,43968.0,33.6625,33.6895,33.6151,33.676,43968.0
2016-03-14 11:50:00,49.83,49.87,49.78,49.87,51196.0,33.676,33.703,33.6422,33.703,51196.0
2016-03-14 12:00:00,49.87,49.92,49.85,49.91,155199.0,33.703,33.7368,33.6895,33.73,155199.0
2016-03-14 12:10:00,49.9,49.95,49.88,49.94,58321.0,33.7233,33.7571,33.7098,33.7503,58321.0
2016-03-14 12:20:00,49.95,50.03,49.93,50.02,112448.0,33.7571,33.8111,33.7436,33.8044,112448.0
2016-03-14 12:30:00,50.02,50.06,50.01,50.03,55219.0,33.8044,33.8314,33.7976,33.8111,55219.0
2016-03-14 12:40:00,50.04,50.04,49.98,49.99,41522.0,33.8179,33.8179,33.7773,33.7841,41522.0
2016-03-14 12:50:00,50.0,50.0,49.97,49.99,30061.0,33.7909,33.7909,33.7706,33.7841,30061.0
2016-03-14 13:00:00,49.99,50.0,49.93,49.95,55811.0,33.7841,33.7909,33.7436,33.7571,55811.0
2016-03-14 13:10:00,49.94,49.95,49.89,49.9,36015.0,33.7503,33.7571,33.7165,33.7233,36015.0
2016-03-14 13:20:00,49.89,49.97,49.89,49.93,91204.0,33.7165,33.7706,33.7165,33.7436,91204.0
2016-03-14 13:30:00,49.93,50.0,49.93,50.0,197819.0,33.7436,33.7909,33.7436,33.7909,197819.0
2016-03-14 13:40:00,49.99,50.0,49.92,49.92,48805.0,33.7841,33.7909,33.7368,33.7368,48805.0
2016-03-14 13:50:00,49.92,49.96,49.91,49.92,53486.0,33.7368,33.7638,33.73,33.7368,53486.0
2016-03-14 14:00:00,49.92,49.93,49.87,49.9,52013.0,33.7368,33.7436,33.703,33.7233,52013.0
2016-03-14 14:10:00,49.9,49.91,49.87,49.89,107912.0,33.7233,33.73,33.703,33.7165,107912.0
2016-03-14 14:20:00,49.9,49.93,49.88,49.92,96409.0,33.7233,33.7436,33.7098,33.7368,96409.0
2016-03-14 14:30:00,49.93,49.97,49.92,49.97,40276.0,33.7436,33.7706,33.7368,33.7706,40276.0
2016-03-14 14:40:00,49.97,49.99,49.94,49.97,60489.0,33.7706,33.7841,33.7503,33.7706,60489.0
2016-03-14 14:50:00,49.97,49.99,49.94,49.94,57303.0,33.7706,33.7841,33.7503,33.7503,57303.0
2016-03-14 15:00:00,49.94,49.97,49.93,49.95,39648.0,33.7503,33.7706,33.7436,33.7571,39648.0
2016-03-14 15:10:00,49.94,50.0,49.94,49.96,100713.0,33.7503,33.7909,33.7503,33.7638,100713.0
2016-03-14 15:20:00,49.96,49.99,49.94,49.98,66030.0,33.7638,33.7841,33.7503,33.7773,66030.0
2016-03-14 15:30:00,49.98,50.0,49.98,50.0,96590.0,33.7773,33.7909,33.7773,33.7909,96590.0
2016-03-14 15:40:00,50.0,50.04,49.98,50.04,123768.0,33.7909,33.8179,33.7773,33.8179,123768.0
2016-03-14 15:50:00,50.04,50.04,49.93,49.93,234955.0,33.8179,33.8179,33.7436,33.7436,234955.0
2016-03-15 09:30:00,49.68,50.14,49.6,50.13,236218.0,33.5746,33.8855,33.5205,33.8787,236218.0
2016-03-15 09:40:00,50.14,50.19,50.03,50.15,167849.0,33.8855,33.9193,33.8111,33.8922,167849.0
2016-03-15 09:50:00,50.15,50.19,50.04,50.08,96879.0,33.8922,33.9193,33.8179,33.8449,96879.0
2016-03-15 10:00:00,50.08,50.24,50.08,50.22,288987.0,33.8449,33.9531,33.8449,33.9395,288987.0
2016-03-15 10:10:00,50.22,50.22,50.09,50.19,113819.0,33.9395,33.9395,33.8517,33.9193,113819.0
2016-03-15 10:20:00,50.19,50.23,50.16,50.16,120195.0,33.9193,33.9463,33.899,33.899,120195.0
2016-03-15 10:30:00,50.16,50.23,50.12,50.17,88256.0,33.899,33.9463,33.872,33.9057,88256.0
2016-03-15 10:40:00,50.17,50.29,50.17,50.28,169452.0,33.9057,33.9868,33.9057,33.9801,169452.0
2016-03-15 10:50:00,50.28,50.42,50.28,50.39,124244.0,33.9801,34.0747,33.9801,34.0544,124244.0
2016-03-15 11:00:00,50.38,50.4,50.33,50.37,107270.0,34.0477,34.0612,34.0139,34.0409,107270.0
2016-03-15 11:10:00,50.37,50.38,50.27,50.29,71229.0,34.0409,34.0477,33.9733,33.9868,71229.0
2016-03-15 11:20:00,50.29,50.29,50.14,50.17,104768.0,33.9868,33.9868,33.8855,33.9057,104768.0
2016-03-15 11:30:00,50.17,50.23,50.15,50.21,52919.0,33.9057,33.9463,33.8922,33.9328,52919.0
2016-03-15 11:40:00,50.2,50.21,50.06,50.07,54783.0,33.926,33.9328,33.8314,33.8382,54783.0
2016-03-15 11:50:00,50.07,50.18,50.07,50.14,70952.0,33.8382,33.9125,33.8382,33.8855,70952.0
2016-03-15 12:00:00,50.15,50.22,50.14,50.2,53455.0,33.8922,33.9395,33.8855,33.926,53455.0
2016-03-15 12:10:00,50.21,50.29,50.19,50.27,67655.0,33.9328,33.9868,33.9193,33.9733,67655.0
2016-03-15 12:20:00,50.27,50.29,50.23,50.25,111892.0,33.9733,33.9868,33.9463,33.9598,111892.0
2016-03-15 12:30:00,50.25,50.26,50.13,50.14,187081.0,33.9598,33.9666,33.8787,33.8855,187081.0
2016-03-15 12:40:00,50.14,50.23,50.12,50.21,67525.0,33.8855,33.9463,33.872,33.9328,67525.0
2016-03-15 12:50:00,50.22,50.26,50.21,50.26,40262.0,33.9395,33.9666,33.9328,33.9666,40262.0
2016-03-15 13:00:00,50.26,50.31,50.25,50.3,75714.0,33.9666,34.0004,33.9598,33.9936,75714.0
2016-03-15 13:10:00,50.3,50.31,50.27,50.29,50339.0,33.9936,34.0004,33.9733,33.9868,50339.0
2016-03-15 13:20:00,50.29,50.3,50.23,50.24,57740.0,33.9868,33.9936,33.9463,33.9531,57740.0
2016-03-15 13:30:00,50.25,50.31,50.25,50.28,52687.0,33.9598,34.0004,33.9598,33.9801,52687.0
2016-03-15 13:40:00,50.28,50.3,50.28,50.29,33627.0,33.9801,33.9936,33.9801,33.9868,33627.0
2016-03-15 13:50:00,50.3,50.3,50.26,50.28,45835.0,33.9936,33.9936,33.9666,33.9801,45835.0
2016-03-15 14:00:00,50.28,50.3,50.27,50.3,49758.0,33.9801,33.9936,33.9733,33.9936,49758.0
2016-03-15 14:10:00,50.3,50.31,50.28,50.3,69592.0,33.9936,34.0004,33.9801,33.9936,69592.0
2016-03-15 14:20:00,50.3,50.32,50.27,50.28,40807.0,33.9936,34.0071,33.9733,33.9801,40807.0
2016-03-15 14:30:00,50.28,50.3,50.27,50.29,44768.0,33.9801,33.9936,33.9733,33.9868,44768.0
2016-03-15 14:40:00,50.3,50.38,50.29,50.38,53853.0,33.9936,34.0477,33.9868,34.0477,53853.0
2016-03-15 14:50:00,50.38,50.4,50.37,50.37,82050.0,34.0477,34.0612,34.0409,34.0409,82050.0
2016-03-15 15:00:00,50.37,50.38,50.35,50.36,51122.0,34.0409,34.0477,34.0274,34.0342,51122.0
2016-03-15 15:10:00,50.37,50.4,50.31,50.32,114074.0,34.0409,34.0612,34.0004,34.0071,114074.0
2016-03-15 15:20:00,50.31,50.35,50.3,50.3,71441.0,34.0004,34.0274,33.9936,33.9936,71441.0
2016-03-15 15:30:00,50.3,50.31,50.26,50.27,116306.0,33.9936,34.0004,33.9666,33.9733,116306.0
2016-03-15 15:40:00,50.27,50.28,50.18,50.19,196215.0,33.9733,33.9801,33.9125,33.9193,196215.0
2016-03-15 15:50:00,50.19,50.34,50.18,50.32,353092.0,33.9193,34.0206,33.9125,34.0071,353092.0
2016-03-16 09:30:00,50.2,50.22,49.74,49.83,194599.0,33.926,33.9395,33.6151,33.676,194599.0
2016-03-16 09:40:00,49.84,49.92,49.8,49.88,83397.0,33.6827,33.7368,33.6557,33.7098,83397.0
2016-03-16 09:50:00,49.88,50.01,49.85,49.96,108683.0,33.7098,33.7976,33.6895,33.7638,108683.0
2016-03-16 10:00:00,49.97,50.02,49.84,49.91,75452.0,33.7706,33.8044,33.6827,33.73,75452.0
2016-03-16 10:10:00,49.92,49.92,49.79,49.81,48868.0,33.7368,33.7368,33.6489,33.6625,48868.0
2016-03-16 10:20:00,49.8,49.86,49.76,49.79,26956.0,33.6557,33.6962,33.6287,33.6489,26956.0
2016-03-16 10:30:00,49.8,49.96,49.8,49.94,50253.0,33.6557,33.7638,33.6557,33.7503,50253.0
2016-03-16 10:40:00,49.93,49.97,49.89,49.96,41845.0,33.7436,33.7706,33.7165,33.7638,41845.0
2016-03-16 10:50:00,49.95,49.98,49.87,49.88,93722.0,33.7571,33.7773,33.703,33.7098,93722.0
2016-03-16 11:00:00,49.88,49.93,49.83,49.83,57101.0,33.7098,33.7436,33.676,33.676,57101.0
2016-03-16 11:10:00,49.84,49.91,49.84,49.89,43896.0,33.6827,33.73,33.6827,33.7165,43896.0
2016-03-16 11:20:00,49.9,50.01,49.89,49.97,49023.0,33.7233,33.7976,33.7165,33.7706,49023.0
2016-03-16 11:30:00,49.98,50.06,49.97,50.03,62337.0,33.7773,33.8314,33.7706,33.8111,62337.0
2016-03-16 11:40:00,50.02,50.05,49.98,50.04,53756.0,33.8044,33.8247,33.7773,33.8179,53756.0
2016-03-16 11:50:00,50.04,50.06,49.99,50.06,43136.0,33.8179,33.8314,33.7841,33.8314,43136.0
2016-03-16 12:00:00,50.07,50.07,49.98,50.0,53482.0,33.8382,33.8382,33.7773,33.7909,53482.0
2016-03-16 12:10:00,50.0,50.01,49.96,50.01,76552.0,33.7909,33.7976,33.7638,33.7976,76552.0
2016-03-16 12:20:00,50.0,50.01,49.92,49.93,33690.0,33.7909,33.7976,33.7368,33.7436,33690.0
2016-03-16 12:30:00,49.93,50.04,49.92,50.04,43905.0,33.7436,33.8179,33.7368,33.8179,43905.0
2016-03-16 12:40:00,50.04,50.06,49.98,50.04,54808.0,33.8179,33.8314,33.7773,33.8179,54808.0
2016-03-16 12:50:00,50.05,50.06,50.0,50.01,30878.0,33.8247,33.8314,33.7909,33.7976,30878.0
2016-03-16 13:00:00,50.01,50.03,49.94,49.94,36171.0,33.7976,33.8111,33.7503,33.7503,36171.0
2016-03-16 13:10:00,49.94,49.97,49.86,49.87,39998.0,33.7503,33.7706,33.6962,33.703,39998.0
2016-03-16 13:20:00,49.87,49.92,49.87,49.89,23626.0,33.703,33.7368,33.703,33.7165,23626.0
2016-03-16 13:30:00,49.89,49.95,49.89,49.95,30674.0,33.7165,33.7571,33.7165,33.7571,30674.0
2016-03-16 13:40:00,49.95,50.03,49.94,50.02,33860.0,33.7571,33.8111,33.7503,33.8044,33860.0
2016-03-16 13:50:00,50.02,50.03,49.95,49.95,90529.0,33.8044,33.8111,33.7571,33.7571,90529.0
2016-03-16 14:00:00,49.96,50.5,49.96,50.43,424156.0,33.7638,34.1288,33.7638,34.0815,424156.0
2016-03-16 14:10:00,50.44,50.67,50.44,50.53,183823.0,34.0882,34.2437,34.0882,34.149,183823.0
2016-03-16 14:20:00,50.54,50.82,50.52,50.82,196339.0,34.1558,34.345,34.1423,34.345,196339.0
2016-03-16 14:30:00,50.82,50.83,50.58,50.66,153283.0,34.345,34.3518,34.1828,34.2369,153283.0
2016-03-16 14:40:00,50.66,50.77,50.65,50.69,104523.0,34.2369,34.3112,34.2301,34.2572,104523.0
2016-03-16 14:50:00,50.68,50.7,50.6,50.62,89409.0,34.2504,34.2639,34.1963,34.2099,89409.0
2016-03-16 15:00:00,50.62,50.7,50.58,50.67,195295.0,34.2099,34.2639,34.1828,34.2437,195295.0
2016-03-16 15:10:00,50.68,50.78,50.68,50.73,123731.0,34.2504,34.318,34.2504,34.2842,123731.0
2016-03-16 15:20:00,50.73,50.79,50.7,50.75,100104.0,34.2842,34.3248,34.2639,34.2977,100104.0
2016-03-16 15:30:00,50.75,50.79,50.71,50.77,180232.0,34.2977,34.3248,34.2707,34.3112,180232.0
2016-03-16 15:40:00,50.77,50.79,50.68,50.71,165337.0,34.3112,34.3248,34.2504,34.2707,165337.0
2016-03-16 15:50:00,50.71,50.72,50.65,50.7,345630.0,34.2707,34.2774,34.2301,34.2639,345630.0
2016-03-17 09:30:00,50.6,50.62,50.36,50.45,302232.0,34.1963,34.2099,34.0342,34.095,302232.0
2016-03-17 09:40:00,50.47,50.57,50.42,50.52,94134.0,34.1085,34.1761,34.0747,34.1423,94134.0
2016-03-17 09:50:00,50.52,50.52,50.41,50.47,163233.0,34.1423,34.1423,34.0679,34.1085,163233.0
2016-03-17 10:00:00,50.47,50.65,50.46,50.59,110129.0,34.1085,34.2301,34.1017,34.1896,110129.0
2016-03-17 10:10:00,50.59,50.66,50.55,50.56,100903.0,34.1896,34.2369,34.1626,34.1693,100903.0
2016-03-17 10:20:00,50.55,50.63,50.53,50.62,123004.0,34.1626,34.2166,34.149,34.2099,123004.0
2016-03-17 10:30:00,50.62,50.76,50.58,50.7,112164.0,34.2099,34.3045,34.1828,34.2639,112164.0
2016-03-17 10:40:00,50.7,50.81,50.69,50.81,231034.0,34.2639,34.3383,34.2572,34.3383,231034.0
2016-03-17 10:50:00,50.8,50.83,50.74,50.76,163275.0,34.3315,34.3518,34.291,34.3045,163275.0
2016-03-17 11:00:00,50.76,50.85,50.75,50.81,85778.0,34.3045,34.3653,34.2977,34.3383,85778.0
2016-03-17 11:10:00,50.81,50.85,50.8,50.84,67939.0,34.3383,34.3653,34.3315,34.3585,67939.0
2016-03-17 11:20:00,50.84,50.89,50.79,50.87,89472.0,34.3585,34.3923,34.3248,34.3788,89472.0
2016-03-17 11:30:00,50.87,50.89,50.8,50.86,45795.0,34.3788,34.3923,34.3315,34.3721,45795.0
2016-03-17 11:40:00,50.86,50.95,50.84,50.9,78322.0,34.3721,34.4329,34.3585,34.3991,78322.0
2016-03-17 11:50:00,50.89,50.95,50.88,50.95,102319.0,34.3923,34.4329,34.3856,34.4329,102319.0
2016-03-17 12:00:00,50.94,50.95,50.87,50.88,70526.0,34.4261,34.4329,34.3788,34.3856,70526.0
2016-03-17 12:10:00,50.89,50.99,50.88,50.98,74921.0,34.3923,34.4599,34.3856,34.4532,74921.0
2016-03-17 12:20:00,50.98,51.0,50.92,50.98,97177.0,34.4532,34.4667,34.4126,34.4532,97177.0
2016-03-17 12:30:00,50.98,51.0,50.95,50.98,68552.0,34.4532,34.4667,34.4329,34.4532,68552.0
2016-03-17 12:40:00,50.98,51.0,50.98,50.98,41070.0,34.4532,34.4667,34.4532,34.4532,41070.0
2016-03-17 12:50:00,50.98,50.99,50.9,50.97,63668.0,34.4532,34.4599,34.3991,34.4464,63668.0
2016-03-17 13:00:00,50.97,50.98,50.94,50.98,46049.0,34.4464,34.4532,34.4261,34.4532,46049.0
2016-03-17 13:10:00,50.97,50.99,50.93,50.93,34151.0,34.4464,34.4599,34.4194,34.4194,34151.0
2016-03-17 13:20:00,50.94,50.96,50.86,50.91,45063.0,34.4261,34.4396,34.3721,34.4059,45063.0
2016-03-17 13:30:00,50.91,50.98,50.9,50.96,61901.0,34.4059,34.4532,34.3991,34.4396,61901.0
2016-03-17 13:40:00,50.97,50.99,50.94,50.96,39910.0,34.4464,34.4599,34.4261,34.4396,39910.0
2016-03-17 13:50:00,50.97,50.98,50.88,50.94,82758.0,34.4464,34.4532,34.3856,34.4261,82758.0
2016-03-17 14:00:00,50.94,50.96,50.89,50.94,39406.0,34.4261,34.4396,34.3923,34.4261,39406.0
2016-03-17 14:10:00,50.94,50.96,50.9,50.92,94443.0,34.4261,34.4396,34.3991,34.4126,94443.0
2016-03-17 14:20:00,50.91,50.97,50.89,50.96,79837.0,34.4059,34.4464,34.3923,34.4396,79837.0
2016-03-17 14:30:00,50.96,50.99,50.96,50.98,65060.0,34.4396,34.4599,34.4396,34.4532,65060.0
2016-03-17 14:40:00,50.98,50.98,50.92,50.97,49352.0,34.4532,34.4532,34.4126,34.4464,49352.0
2016-03-17 14:50:00,50.97,50.97,50.93,50.95,67689.0,34.4464,34.4464,34.4194,34.4329,67689.0
2016-03-17 15:00:00,50.96,50.96,50.88,50.89,81145.0,34.4396,34.4396,34.3856,34.3923,81145.0
2016-03-17 15:10:00,50.89,50.96,50.89,50.93,97671.0,34.3923,34.4396,34.3923,34.4194,97671.0
2016-03-17 15:20:00,50.94,50.95,50.89,50.89,102144.0,34.4261,34.4329,34.3923,34.3923,102144.0
2016-03-17 15:30:00,50.89,50.92,50.88,50.91,134183.0,34.3923,34.4126,34.3856,34.4059,134183.0
2016-03-17 15:40:00,50.91,50.94,50.85,50.86,155503.0,34.4059,34.4261,34.3653,34.3721,155503.0
2016-03-17 15:50:00,50.86,50.87,50.8,50.84,396453.0,34.3721,34.3788,34.3315,34.3585,396453.0
2016-03-18 09:30:00,50.95,51.01,50.55,50.65,1727095.0,34.4329,34.4734,34.1626,34.2301,1727095.0
2016-03-18 09:40:00,50.65,50.76,50.61,50.69,136566.0,34.2301,34.3045,34.2031,34.2572,136566.0
2016-03-18 09:50:00,50.71,50.93,50.71,50.85,97992.0,34.2707,34.4194,34.2707,34.3653,97992.0
2016-03-18 10:00:00,50.84,50.95,50.8,50.94,114590.0,34.3585,34.4329,34.3315,34.4261,114590.0
2016-03-18 10:10:00,50.94,50.97,50.85,50.91,89004.0,34.4261,34.4464,34.3653,34.4059,89004.0
2016-03-18 10:20:00,50.91,50.93,50.82,50.85,62164.0,34.4059,34.4194,34.345,34.3653,62164.0
2016-03-18 10:30:00,50.86,50.9,50.74,50.89,88948.0,34.3721,34.3991,34.291,34.3923,88948.0
2016-03-18 10:40:00,50.9,50.96,50.89,50.93,70170.0,34.3991,34.4396,34.3923,34.4194,70170.0
2016-03-18 10:50:00,50.93,50.93,50.82,50.83,67314.0,34.4194,34.4194,34.345,34.3518,67314.0
2016-03-18 11:00:00,50.84,50.85,50.78,50.84,43060.0,34.3585,34.3653,34.318,34.3585,43060.0
2016-03-18 11:10:00,50.84,50.89,50.82,50.84,51096.0,34.3585,34.3923,34.345,34.3585,51096.0
2016-03-18 11:20:00,50.83,50.89,50.79,50.84,95341.0,34.3518,34.3923,34.3248,34.3585,95341.0
2016-03-18 11:30:00,50.85,50.92,50.82,50.92,60116.0,34.3653,34.4126,34.345,34.4126,60116.0
2016-03-18 11:40:00,50.92,50.95,50.84,50.85,59122.0,34.4126,34.4329,34.3585,34.3653,59122.0
2016-03-18 11:50:00,50.85,50.92,50.84,50.88,58202.0,34.3653,34.4126,34.3585,34.3856,58202.0
2016-03-18 12:00:00,50.88,50.91,50.85,50.89,60431.0,34.3856,34.4059,34.3653,34.3923,60431.0
2016-03-18 12:10:00,50.9,50.95,50.86,50.93,54409.0,34.3991,34.4329,34.3721,34.4194,54409.0
2016-03-18 12:20:00,50.94,50.98,50.93,50.97,35257.0,34.4261,34.4532,34.4194,34.4464,35257.0
2016-03-18 12:30:00,50.97,50.98,50.85,50.85,109788.0,34.4464,34.4532,34.3653,34.3653,109788.0
2016-03-18 12:40:00,50.86,50.9,50.81,50.83,37140.0,34.3721,34.3991,34.3383,34.3518,37140.0
2016-03-18 12:50:00,50.83,50.86,50.78,50.82,43482.0,34.3518,34.3721,34.318,34.345,43482.0
2016-03-18 13:00:00,50.83,50.89,50.79,50.83,61508.0,34.3518,34.3923,34.3248,34.3518,61508.0
2016-03-18 13:10:00,50.83,50.87,50.82,50.86,39571.0,34.3518,34.3788,34.345,34.3721,39571.0
2016-03-18 13:20:00,50.86,50.93,50.82,50.93,64634.0,34.3721,34.4194,34.345,34.4194,64634.0
2016-03-18 13:30:00,50.92,50.99,50.91,50.99,53779.0,34.4126,34.4599,34.4059,34.4599,53779.0
2016-03-18 13:40:00,50.98,50.99,50.95,50.96,56600.0,34.4532,34.4599,34.4329,34.4396,56600.0
2016-03-18 13:50:00,50.97,50.97,50.93,50.93,38324.0,34.4464,34.4464,34.4194,34.4194,38324.0
2016-03-18 14:00:00,50.94,50.97,50.92,50.92,63787.0,34.4261,34.4464,34.4126,34.4126,63787.0
2016-03-18 14:10:00,50.92,50.97,50.92,50.93,55753.0,34.4126,34.4464,34.4126,34.4194,55753.0
2016-03-18 14:20:00,50.93,50.97,50.91,50.95,58910.0,34.4194,34.4464,34.4059,34.4329,58910.0
2016-03-18 14:30:00,50.95,50.95,50.9,50.9,47177.0,34.4329,34.4329,34.3991,34.3991,47177.0
2016-03-18 14:40:00,50.9,50.93,50.88,50.9,94236.0,34.3991,34.4194,34.3856,34.3991,94236.0
2016-03-18 14:50:00,50.91,50.93,50.89,50.93,74191.0,34.4059,34.4194,34.3923,34.4194,74191.0
2016-03-18 15:00:00,50.93,50.97,50.9,50.95,96761.0,34.4194,34.4464,34.3991,34.4329,96761.0
2016-03-18 15:10:00,50.94,50.97,50.89,50.9,85635.0,34.4261,34.4464,34.3923,34.3991,85635.0
2016-03-18 15:20:00,50.9,50.96,50.9,50.91,77426.0,34.3991,34.4396,34.3991,34.4059,77426.0
2016-03-18 15:30:00,50.91,50.97,50.9,50.96,150538.0,34.4059,34.4464,34.3991,34.4396,150538.0
2016-03-18 15:40:00,50.96,50.97,50.86,50.89,294688.0,34.4396,34.4464,34.3721,34.3923,294688.0
2016-03-18 15:50:00,50.88,50.89,50.76,50.76,557453.0,34.3856,34.3923,34.3045,34.3045,557453.0
2016-03-21 09:30:00,50.5,50.55,50.35,50.4,173421.0,34.1288,34.1626,34.0274,34.0612,173421.0
2016-03-21 09:40:00,50.39,50.4,50.12,50.17,98201.0,34.0544,34.0612,33.872,33.9057,98201.0
2016-03-21 09:50:00,50.17,50.46,50.16,50.46,76589.0,33.9057,34.1017,33.899,34.1017,76589.0
2016-03-21 10:00:00,50.46,50.6,50.38,50.55,63516.0,34.1017,34.1963,34.0477,34.1626,63516.0
2016-03-21 10:10:00,50.56,50.64,50.49,50.52,56975.0,34.1693,34.2234,34.122,34.1423,56975.0
2016-03-21 10:20:00,50.51,50.53,50.34,50.41,70299.0,34.1355,34.149,34.0206,34.0679,70299.0
2016-03-21 10:30:00,50.43,50.51,50.42,50.45,54009.0,34.0815,34.1355,34.0747,34.095,54009.0
2016-03-21 10:40:00,50.46,50.56,50.45,50.51,62450.0,34.1017,34.1693,34.095,34.1355,62450.0
2016-03-21 10:50:00,50.51,50.58,50.46,50.56,60549.0,34.1355,34.1828,34.1017,34.1693,60549.0
2016-03-21 11:00:00,50.56,50.56,50.46,50.54,64534.0,34.1693,34.1693,34.1017,34.1558,64534.0
2016-03-21 11:10:00,50.53,50.61,50.5,50.6,151158.0,34.149,34.2031,34.1288,34.1963,151158.0
2016-03-21 11:20:00,50.6,50.66,50.56,50.64,46672.0,34.1963,34.2369,34.1693,34.2234,46672.0
2016-03-21 11:30:00,50.65,50.7,50.6,50.63,35311.0,34.2301,34.2639,34.1963,34.2166,35311.0
2016-03-21 11:40:00,50.63,50.73,50.63,50.68,59270.0,34.2166,34.2842,34.2166,34.2504,59270.0
2016-03-21 11:50:00,50.69,50.72,50.63,50.64,65747.0,34.2572,34.2774,34.2166,34.2234,65747.0
2016-03-21 12:00:00,50.65,50.79,50.64,50.77,44022.0,34.2301,34.3248,34.2234,34.3112,44022.0
2016-03-21 12:10:00,50.78,50.82,50.74,50.82,39034.0,34.318,34.345,34.291,34.345,39034.0
2016-03-21 12:20:00,50.82,50.83,50.74,50.76,40986.0,34.345,34.3518,34.291,34.3045,40986.0
2016-03-21 12:30:00,50.76,50.83,50.69,50.71,51912.0,34.3045,34.3518,34.2572,34.2707,51912.0
2016-03-21 12:40:00,50.71,50.72,50.51,50.53,77226.0,34.2707,34.2774,34.1355,34.149,77226.0
2016-03-21 12:50:00,50.53,50.61,50.52,50.55,46441.0,34.149,34.2031,34.1423,34.1626,46441.0
2016-03-21 13:00:00,50.54,50.62,50.54,50.57,47061.0,34.1558,34.2099,34.1558,34.1761,47061.0
2016-03-21 13:10:00,50.56,50.59,50.52,50.57,30739.0,34.1693,34.1896,34.1423,34.1761,30739.0
2016-03-21 13:20:00,50.57,50.65,50.57,50.64,38997.0,34.1761,34.2301,34.1761,34.2234,38997.0
2016-03-21 13:30:00,50.65,50.73,50.64,50.68,40857.0,34.2301,34.2842,34.2234,34.2504,40857.0
2016-03-21 13:40:00,50.69,50.7,50.6,50.62,38709.0,34.2572,34.2639,34.1963,34.2099,38709.0
2016-03-21 13:50:00,50.62,50.66,50.59,50.6,54369.0,34.2099,34.2369,34.1896,34.1963,54369.0
2016-03-21 14:00:00,50.59,50.64,50.57,50.6,45646.0,34.1896,34.2234,34.1761,34.1963,45646.0
2016-03-21 14:10:00,50.61,50.61,50.53,50.53,36213.0,34.2031,34.2031,34.149,34.149,36213.0
2016-03-21 14:20:00,50.54,50.62,50.53,50.54,61908.0,34.1558,34.2099,34.149,34.1558,61908.0
2016-03-21 14:30:00,50.54,50.63,50.54,50.61,49013.0,34.1558,34.2166,34.1558,34.2031,49013.0
2016-03-21 14:40:00,50.61,50.63,50.53,50.54,50057.0,34.2031,34.2166,34.149,34.1558,50057.0
2016-03-21 14:50:00,50.54,50.61,50.51,50.51,46323.0,34.1558,34.2031,34.1355,34.1355,46323.0
2016-03-21 15:00:00,50.51,50.53,50.49,50.5,51161.0,34.1355,34.149,34.122,34.1288,51161.0
2016-03-21 15:10:00,50.5,50.51,50.45,50.48,57152.0,34.1288,34.1355,34.095,34.1153,57152.0
2016-03-21 15:20:00,50.48,50.51,50.44,50.45,41116.0,34.1153,34.1355,34.0882,34.095,41116.0
2016-03-21 15:30:00,50.45,50.48,50.44,50.45,80578.0,34.095,34.1153,34.0882,34.095,80578.0
2016-03-21 15:40:00,50.45,50.49,50.44,50.45,108562.0,34.095,34.122,34.0882,34.095,108562.0
2016-03-21 15:50:00,50.45,50.52,50.44,50.47,228613.0,34.095,34.1423,34.0882,34.1085,228613.0
2016-03-22 09:30:00,50.46,50.6,50.27,50.47,183731.0,34.1017,34.1963,33.9733,34.1085,183731.0
2016-03-22 09:40:00,50.47,50.54,50.38,50.44,56302.0,34.1085,34.1558,34.0477,34.0882,56302.0
2016-03-22 09:50:00,50.46,50.62,50.43,50.62,78182.0,34.1017,34.2099,34.0815,34.2099,78182.0
2016-03-22 10:00:00,50.62,50.77,50.59,50.74,138196.0,34.2099,34.3112,34.1896,34.291,138196.0
2016-03-22 10:10:00,50.74,50.75,50.63,50.67,46630.0,34.291,34.2977,34.2166,34.2437,46630.0
2016-03-22 10:20:00,50.65,50.75,50.63,50.63,43418.0,34.2301,34.2977,34.2166,34.2166,43418.0
2016-03-22 10:30:00,50.63,50.67,50.57,50.62,42782.0,34.2166,34.2437,34.1761,34.2099,42782.0
2016-03-22 10:40:00,50.62,50.7,50.6,50.63,41861.0,34.2099,34.2639,34.1963,34.2166,41861.0
2016-03-22 10:50:00,50.63,50.73,50.62,50.64,45969.0,34.2166,34.2842,34.2099,34.2234,45969.0
2016-03-22 11:00:00,50.63,50.69,50.6,50.6,45916.0,34.2166,34.2572,34.1963,34.1963,45916.0
2016-03-22 11:10:00,50.61,50.61,50.47,50.49,53676.0,34.2031,34.2031,34.1085,34.122,53676.0
2016-03-22 11:20:00,50.48,50.51,50.42,50.45,46330.0,34.1153,34.1355,34.0747,34.095,46330.0
2016-03-22 11:30:00,50.44,50.47,50.36,50.41,43106.0,34.0882,34.1085,34.0342,34.0679,43106.0
2016-03-22 11:40:00,50.41,50.46,50.37,50.39,55398.0,34.0679,34.1017,34.0409,34.0544,55398.0
2016-03-22 11:50:00,50.4,50.5,50.39,50.43,26263.0,34.0612,34.1288,34.0544,34.0815,26263.0
2016-03-22 12:00:00,50.42,50.46,50.38,50.39,40495.0,34.0747,34.1017,34.0477,34.0544,40495.0
2016-03-22 12:10:00,50.38,50.43,50.36,50.42,23280.0,34.0477,34.0815,34.0342,34.0747,23280.0
2016-03-22 12:20:00,50.42,50.46,50.4,50.44,31612.0,34.0747,34.1017,34.0612,34.0882,31612.0
2016-03-22 12:30:00,50.44,50.5,50.41,50.48,41623.0,34.0882,34.1288,34.0679,34.1153,41623.0
2016-03-22 12:40:00,50.48,50.48,50.42,50.43,21202.0,34.1153,34.1153,34.0747,34.0815,21202.0
2016-03-22 12:50:00,50.44,50.5,50.42,50.5,34451.0,34.0882,34.1288,34.0747,34.1288,34451.0
2016-03-22 13:00:00,50.5,50.52,50.48,50.52,29723.0,34.1288,34.1423,34.1153,34.1423,29723.0
2016-03-22 13:10:00,50.53,50.55,50.45,50.46,17872.0,34.149,34.1626,34.095,34.1017,17872.0
2016-03-22 13:20:00,50.45,50.49,50.44,50.49,63574.0,34.095,34.122,34.0882,34.122,63574.0
2016-03-22 13:30:00,50.48,50.5,50.42,50.43,48233.0,34.1153,34.1288,34.0747,34.0815,48233.0
2016-03-22 13:40:00,50.43,50.44,50.32,50.34,38673.0,34.0815,34.0882,34.0071,34.0206,38673.0
2016-03-22 13:50:00,50.33,50.36,50.32,50.36,19278.0,34.0139,34.0342,34.0071,34.0342,19278.0
2016-03-22 14:00:00,50.36,50.4,50.33,50.4,28933.0,34.0342,34.0612,34.0139,34.0612,28933.0
2016-03-22 14:10:00,50.4,50.4,50.34,50.36,31549.0,34.0612,34.0612,34.0206,34.0342,31549.0
2016-03-22 14:20:00,50.37,50.42,50.34,50.39,40929.0,34.0409,34.0747,34.0206,34.0544,40929.0
2016-03-22 14:30:00,50.39,50.4,50.34,50.34,36258.0,34.0544,34.0612,34.0206,34.0206,36258.0
2016-03-22 14:40:00,50.34,50.41,50.34,50.4,31812.0,34.0206,34.0679,34.0206,34.0612,31812.0
2016-03-22 14:50:00,50.4,50.42,50.36,50.36,27392.0,34.0612,34.0747,34.0342,34.0342,27392.0
2016-03-22 15:00:00,50.36,50.37,50.32,50.33,70363.0,34.0342,34.0409,34.0071,34.0139,70363.0
2016-03-22 15:10:00,50.33,50.38,50.3,50.32,50991.0,34.0139,34.0477,33.9936,34.0071,50991.0
2016-03-22 15:20:00,50.31,50.33,50.29,50.3,47423.0,34.0004,34.0139,33.9868,33.9936,47423.0
2016-03-22 15:30:00,50.3,50.31,50.23,50.23,63509.0,33.9936,34.0004,33.9463,33.9463,63509.0
2016-03-22 15:40:00,50.23,50.25,50.21,50.23,115359.0,33.9463,33.9598,33.9328,33.9463,115359.0
2016-03-22 15:50:00,50.23,50.28,50.22,50.28,180847.0,33.9463,33.9801,33.9395,33.9801,180847.0
2016-03-23 09:30:00,50.31,50.31,50.07,50.11,106362.0,34.0004,34.0004,33.8382,33.8652,106362.0
2016-03-23 09:40:00,50.12,50.22,50.12,50.22,50431.0,33.872,33.9395,33.872,33.9395,50431.0
2016-03-23 09:50:00,50.23,50.3,50.13,50.27,41230.0,33.9463,33.9936,33.8787,33.9733,41230.0
2016-03-23 10:00:00,50.29,50.48,50.27,50.42,58757.0,33.9868,34.1153,33.9733,34.0747,58757.0
2016-03-23 10:10:00,50.42,50.57,50.35,50.56,50022.0,34.0747,34.1761,34.0274,34.1693,50022.0
2016-03-23 10:20:00,50.55,50.58,50.46,50.56,41857.0,34.1626,34.1828,34.1017,34.1693,41857.0
2016-03-23 10:30:00,50.57,50.64,50.52,50.57,43388.0,34.1761,34.2234,34.1423,34.1761,43388.0
2016-03-23 10:40:00,50.58,50.69,50.55,50.68,106097.0,34.1828,34.2572,34.1626,34.2504,106097.0
2016-03-23 10:50:00,50.68,50.75,50.68,50.71,39377.0,34.2504,34.2977,34.2504,34.2707,39377.0
2016-03-23 11:00:00,50.71,50.71,50.63,50.66,43566.0,34.2707,34.2707,34.2166,34.2369,43566.0
2016-03-23 11:10:00,50.65,50.71,50.65,50.66,39025.0,34.2301,34.2707,34.2301,34.2369,39025.0
2016-03-23 11:20:00,50.67,50.69,50.62,50.65,46443.0,34.2437,34.2572,34.2099,34.2301,46443.0
2016-03-23 11:30:00,50.65,50.68,50.61,50.64,70957.0,34.2301,34.2504,34.2031,34.2234,70957.0
2016-03-23 11:40:00,50.64,50.69,50.64,50.67,25880.0,34.2234,34.2572,34.2234,34.2437,25880.0
2016-03-23 11:50:00,50.67,50.73,50.62,50.71,50861.0,34.2437,34.2842,34.2099,34.2707,50861.0
2016-03-23 12:00:00,50.71,50.77,50.7,50.76,53422.0,34.2707,34.3112,34.2639,34.3045,53422.0
2016-03-23 12:10:00,50.77,50.78,50.73,50.76,31593.0,34.3112,34.318,34.2842,34.3045,31593.0
2016-03-23 12:20:00,50.76,50.81,50.75,50.75,49779.0,34.3045,34.3383,34.2977,34.2977,49779.0
2016-03-23 12:30:00,50.75,50.77,50.72,50.75,38370.0,34.2977,34.3112,34.2774,34.2977,38370.0
2016-03-23 12:40:00,50.75,50.76,50.71,50.74,46251.0,34.2977,34.3045,34.2707,34.291,46251.0
2016-03-23 12:50:00,50.74,50.74,50.68,50.69,66909.0,34.291,34.291,34.2504,34.2572,66909.0
2016-03-23 13:00:00,50.68,50.73,50.65,50.73,28451.0,34.2504,34.2842,34.2301,34.2842,28451.0
2016-03-23 13:10:00,50.72,50.72,50.66,50.69,52190.0,34.2774,34.2774,34.2369,34.2572,52190.0
2016-03-23 13:20:00,50.69,50.72,50.62,50.63,39739.0,34.2572,34.2774,34.2099,34.2166,39739.0
2016-03-23 13:30:00,50.63,50.69,50.6,50.69,38413.0,34.2166,34.2572,34.1963,34.2572,38413.0
2016-03-23 13:40:00,50.69,50.71,50.65,50.66,34346.0,34.2572,34.2707,34.2301,34.2369,34346.0
2016-03-23 13:50:00,50.66,50.85,50.66,50.83,104913.0,34.2369,34.3653,34.2369,34.3518,104913.0
2016-03-23 14:00:00,50.82,50.87,50.71,50.78,53791.0,34.345,34.3788,34.2707,34.318,53791.0
2016-03-23 14:10:00,50.77,50.86,50.75,50.79,65704.0,34.3112,34.3721,34.2977,34.3248,65704.0
2016-03-23 14:20:00,50.8,50.8,50.68,50.76,57643.0,34.3315,34.3315,34.2504,34.3045,57643.0
2016-03-23 14:30:00,50.76,50.79,50.71,50.77,43078.0,34.3045,34.3248,34.2707,34.3112,43078.0
2016-03-23 14:40:00,50.76,50.81,50.72,50.73,45938.0,34.3045,34.3383,34.2774,34.2842,45938.0
2016-03-23 14:50:00,50.73,50.74,50.7,50.73,30794.0,34.2842,34.291,34.2639,34.2842,30794.0
2016-03-23 15:00:00,50.72,50.73,50.69,50.71,57935.0,34.2774,34.2842,34.2572,34.2707,57935.0
2016-03-23 15:10:00,50.7,50.71,50.64,50.66,102338.0,34.2639,34.2707,34.2234,34.2369,102338.0
2016-03-23 15:20:00,50.65,50.7,50.6,50.61,161867.0,34.2301,34.2639,34.1963,34.2031,161867.0
2016-03-23 15:30:00,50.62,50.71,50.6,50.64,89053.0,34.2099,34.2707,34.1963,34.2234,89053.0
2016-03-23 15:40:00,50.64,50.74,50.62,50.74,149508.0,34.2234,34.291,34.2099,34.291,149508.0
2016-03-23 15:50:00,50.73,50.77,50.67,50.68,259472.0,34.2842,34.3112,34.2437,34.2504,259472.0
2016-03-24 09:30:00,50.67,50.92,50.59,50.86,126108.0,34.2437,34.4126,34.1896,34.3721,126108.0
2016-03-24 09:40:00,50.86,50.98,50.8,50.95,92775.0,34.3721,34.4532,34.3315,34.4329,92775.0
2016-03-24 09:50:00,50.96,50.98,50.86,50.87,79401.0,34.4396,34.4532,34.3721,34.3788,79401.0
2016-03-24 10:00:00,50.85,50.87,50.75,50.86,143792.0,34.3653,34.3788,34.2977,34.3721,143792.0
2016-03-24 10:10:00,50.85,50.92,50.79,50.91,67396.0,34.3653,34.4126,34.3248,34.4059,67396.0
2016-03-24 10:20:00,50.91,50.96,50.8,50.96,62260.0,34.4059,34.4396,34.3315,34.4396,62260.0
2016-03-24 10:30:00,50.95,50.96,50.72,50.73,49952.0,34.4329,34.4396,34.2774,34.2842,49952.0
2016-03-24 10:40:00,50.72,50.74,50.63,50.64,42610.0,34.2774,34.291,34.2166,34.2234,42610.0
2016-03-24 10:50:00,50.64,50.69,50.58,50.64,39910.0,34.2234,34.2572,34.1828,34.2234,39910.0
2016-03-24 11:00:00,50.65,50.72,50.63,50.69,42829.0,34.2301,34.2774,34.2166,34.2572,42829.0
2016-03-24 11:10:00,50.69,50.69,50.62,50.65,29354.0,34.2572,34.2572,34.2099,34.2301,29354.0
2016-03-24 11:20:00,50.64,50.74,50.63,50.64,37416.0,34.2234,34.291,34.2166,34.2234,37416.0
2016-03-24 11:30:00,50.64,50.76,50.62,50.75,73165.0,34.2234,34.3045,34.2099,34.2977,73165.0
2016-03-24 11:40:00,50.75,50.78,50.69,50.72,60997.0,34.2977,34.318,34.2572,34.2774,60997.0
2016-03-24 11:50:00,50.72,50.77,50.71,50.74,47833.0,34.2774,34.3112,34.2707,34.291,47833.0
2016-03-24 12:00:00,50.75,50.81,50.75,50.79,81364.0,34.2977,34.3383,34.2977,34.3248,81364.0
2016-03-24 12:10:00,50.8,50.86,50.77,50.83,55472.0,34.3315,34.3721,34.3112,34.3518,55472.0
2016-03-24 12:20:00,50.83,50.84,50.73,50.74,36910.0,34.3518,34.3585,34.2842,34.291,36910.0
2016-03-24 12:30:00,50.74,50.77,50.69,50.73,36902.0,34.291,34.3112,34.2572,34.2842,36902.0
2016-03-24 12:40:00,50.73,50.75,50.65,50.68,36959.0,34.2842,34.2977,34.2301,34.2504,36959.0
2016-03-24 12:50:00,50.69,50.7,50.65,50.66,32766.0,34.2572,34.2639,34.2301,34.2369,32766.0
2016-03-24 13:00:00,50.66,50.76,50.66,50.75,19134.0,34.2369,34.3045,34.2369,34.2977,19134.0
2016-03-24 13:10:00,50.75,50.78,50.74,50.77,46036.0,34.2977,34.318,34.291,34.3112,46036.0
2016-03-24 13:20:00,50.77,50.85,50.76,50.84,41578.0,34.3112,34.3653,34.3045,34.3585,41578.0
2016-03-24 13:30:00,50.85,50.88,50.81,50.86,50006.0,34.3653,34.3856,34.3383,34.3721,50006.0
2016-03-24 13:40:00,50.86,50.86,50.79,50.84,51363.0,34.3721,34.3721,34.3248,34.3585,51363.0
2016-03-24 13:50:00,50.84,50.89,50.83,50.87,61605.0,34.3585,34.3923,34.3518,34.3788,61605.0
2016-03-24 14:00:00,50.88,50.9,50.86,50.87,49697.0,34.3856,34.3991,34.3721,34.3788,49697.0
2016-03-24 14:10:00,50.87,50.88,50.81,50.83,67058.0,34.3788,34.3856,34.3383,34.3518,67058.0
2016-03-24 14:20:00,50.84,50.87,50.81,50.86,54071.0,34.3585,34.3788,34.3383,34.3721,54071.0
2016-03-24 14:30:00,50.87,50.89,50.84,50.87,76010.0,34.3788,34.3923,34.3585,34.3788,76010.0
2016-03-24 14:40:00,50.88,50.92,50.86,50.88,44079.0,34.3856,34.4126,34.3721,34.3856,44079.0
2016-03-24 14:50:00,50.88,50.88,50.81,50.82,45228.0,34.3856,34.3856,34.3383,34.345,45228.0
2016-03-24 15:00:00,50.82,50.85,50.79,50.85,59966.0,34.345,34.3653,34.3248,34.3653,59966.0
2016-03-24 15:10:00,50.85,50.94,50.85,50.93,85202.0,34.3653,34.4261,34.3653,34.4194,85202.0
2016-03-24 15:20:00,50.93,50.93,50.88,50.91,57988.0,34.4194,34.4194,34.3856,34.4059,57988.0
2016-03-24 15:30:00,50.91,50.93,50.86,50.92,108873.0,34.4059,34.4194,34.3721,34.4126,108873.0
2016-03-24 15:40:00,50.92,50.95,50.9,50.93,124757.0,34.4126,34.4329,34.3991,34.4194,124757.0
2016-03-24 15:50:00,50.92,50.97,50.89,50.9,304722.0,34.4126,34.4464,34.3923,34.3991,304722.0
2016-03-28 09:30:00,50.83,51.0,50.83,50.99,183156.0,34.3518,34.4667,34.3518,34.4599,183156.0
2016-03-28 09:40:00,50.99,51.17,50.97,51.05,374667.0,34.4599,34.5816,34.4464,34.5005,374667.0
2016-03-28 09:50:00,51.06,51.06,50.85,50.86,67973.0,34.5072,34.5072,34.3653,34.3721,67973.0
2016-03-28 10:00:00,50.85,50.86,50.66,50.69,94719.0,34.3653,34.3721,34.2369,34.2572,94719.0
2016-03-28 10:10:00,50.69,50.73,50.58,50.64,42024.0,34.2572,34.2842,34.1828,34.2234,42024.0
2016-03-28 10:20:00,50.65,50.7,50.6,50.68,72917.0,34.2301,34.2639,34.1963,34.2504,72917.0
2016-03-28 10:30:00,50.69,50.78,50.68,50.73,52837.0,34.2572,34.318,34.2504,34.2842,52837.0
2016-03-28 10:40:00,50.73,50.77,50.58,50.59,88803.0,34.2842,34.3112,34.1828,34.1896,88803.0
2016-03-28 10:50:00,50.59,50.66,50.56,50.59,34246.0,34.1896,34.2369,34.1693,34.1896,34246.0
2016-03-28 11:00:00,50.59,50.68,50.59,50.68,35262.0,34.1896,34.2504,34.1896,34.2504,35262.0
2016-03-28 11:10:00,50.68,50.7,50.64,50.67,24051.0,34.2504,34.2639,34.2234,34.2437,24051.0
2016-03-28 11:20:00,50.66,50.66,50.6,50.64,24714.0,34.2369,34.2369,34.1963,34.2234,24714.0
2016-03-28 11:30:00,50.63,50.63,50.53,50.57,30590.0,34.2166,34.2166,34.149,34.1761,30590.0
2016-03-28 11:40:00,50.57,50.64,50.56,50.62,27260.0,34.1761,34.2234,34.1693,34.2099,27260.0
2016-03-28 11:50:00,50.62,50.68,50.61,50.63,26178.0,34.2099,34.2504,34.2031,34.2166,26178.0
2016-03-28 12:00:00,50.63,50.63,50.6,50.61,71529.0,34.2166,34.2166,34.1963,34.2031,71529.0
2016-03-28 12:10:00,50.61,50.63,50.58,50.59,28895.0,34.2031,34.2166,34.1828,34.1896,28895.0
2016-03-28 12:20:00,50.59,50.61,50.56,50.57,25370.0,34.1896,34.2031,34.1693,34.1761,25370.0
2016-03-28 12:30:00,50.57,50.6,50.55,50.59,30608.0,34.1761,34.1963,34.1626,34.1896,30608.0
2016-03-28 12:40:00,50.59,50.61,50.57,50.6,33623.0,34.1896,34.2031,34.1761,34.1963,33623.0
2016-03-28 12:50:00,50.61,50.65,50.57,50.57,27542.0,34.2031,34.2301,34.1761,34.1761,27542.0
2016-03-28 13:00:00,50.57,50.63,50.54,50.61,24046.0,34.1761,34.2166,34.1558,34.2031,24046.0
2016-03-28 13:10:00,50.61,50.63,50.59,50.59,23769.0,34.2031,34.2166,34.1896,34.1896,23769.0
2016-03-28 13:20:00,50.6,50.6,50.55,50.57,20302.0,34.1963,34.1963,34.1626,34.1761,20302.0
2016-03-28 13:30:00,50.57,50.57,50.53,50.56,23965.0,34.1761,34.1761,34.149,34.1693,23965.0
2016-03-28 13:40:00,50.57,50.59,50.54,50.54,33585.0,34.1761,34.1896,34.1558,34.1558,33585.0
2016-03-28 13:50:00,50.55,50.56,50.53,50.55,30121.0,34.1626,34.1693,34.149,34.1626,30121.0
2016-03-28 14:00:00,50.55,50.62,50.53,50.62,39371.0,34.1626,34.2099,34.149,34.2099,39371.0
2016-03-28 14:10:00,50.62,50.68,50.62,50.64,32155.0,34.2099,34.2504,34.2099,34.2234,32155.0
2016-03-28 14:20:00,50.64,50.66,50.6,50.63,42892.0,34.2234,34.2369,34.1963,34.2166,42892.0
2016-03-28 14:30:00,50.63,50.68,50.63,50.64,56019.0,34.2166,34.2504,34.2166,34.2234,56019.0
2016-03-28 14:40:00,50.63,50.65,50.6,50.63,28074.0,34.2166,34.2301,34.1963,34.2166,28074.0
2016-03-28 14:50:00,50.62,50.66,50.59,50.62,34934.0,34.2099,34.2369,34.1896,34.2099,34934.0
2016-03-28 15:00:00,50.63,50.7,50.63,50.68,46658.0,34.2166,34.2639,34.2166,34.2504,46658.0
2016-03-28 15:10:00,50.68,50.69,50.65,50.65,63278.0,34.2504,34.2572,34.2301,34.2301,63278.0
2016-03-28 15:20:00,50.66,50.7,50.63,50.66,60853.0,34.2369,34.2639,34.2166,34.2369,60853.0
2016-03-28 15:30:00,50.66,50.67,50.62,50.62,80828.0,34.2369,34.2437,34.2099,34.2099,80828.0
2016-03-28 15:40:00,50.62,50.64,50.6,50.61,133959.0,34.2099,34.2234,34.1963,34.2031,133959.0
2016-03-28 15:50:00,50.61,50.62,50.56,50.59,232191.0,34.2031,34.2099,34.1693,34.1896,232191.0
2016-03-29 09:30:00,50.75,50.94,50.57,50.83,190125.0,34.2977,34.4261,34.1761,34.3518,190125.0
2016-03-29 09:40:00,50.81,50.93,50.78,50.87,107691.0,34.3383,34.4194,34.318,34.3788,107691.0
2016-03-29 09:50:00,50.87,50.94,50.79,50.82,49162.0,34.3788,34.4261,34.3248,34.345,49162.0
2016-03-29 10:00:00,50.83,50.91,50.79,50.79,42865.0,34.3518,34.4059,34.3248,34.3248,42865.0
2016-03-29 10:10:00,50.8,50.87,50.72,50.75,58182.0,34.3315,34.3788,34.2774,34.2977,58182.0
2016-03-29 10:20:00,50.74,50.75,50.65,50.66,47420.0,34.291,34.2977,34.2301,34.2369,47420.0
2016-03-29 10:30:00,50.66,50.72,50.63,50.69,48481.0,34.2369,34.2774,34.2166,34.2572,48481.0
2016-03-29 10:40:00,50.68,50.72,50.63,50.71,49934.0,34.2504,34.2774,34.2166,34.2707,49934.0
2016-03-29 10:50:00,50.71,50.79,50.66,50.79,60615.0,34.2707,34.3248,34.2369,34.3248,60615.0
2016-03-29 11:00:00,50.79,50.86,50.75,50.77,78666.0,34.3248,34.3721,34.2977,34.3112,78666.0
2016-03-29 11:10:00,50.77,50.81,50.72,50.8,39976.0,34.3112,34.3383,34.2774,34.3315,39976.0
2016-03-29 11:20:00,50.8,50.82,50.71,50.72,61774.0,34.3315,34.345,34.2707,34.2774,61774.0
2016-03-29 11:30:00,50.72,50.79,50.72,50.75,74245.0,34.2774,34.3248,34.2774,34.2977,74245.0
2016-03-29 11:40:00,50.76,50.84,50.76,50.8,84191.0,34.3045,34.3585,34.3045,34.3315,84191.0
2016-03-29 11:50:00,50.8,50.83,50.72,50.79,75784.0,34.3315,34.3518,34.2774,34.3248,75784.0
2016-03-29 12:00:00,50.79,50.83,50.78,50.79,86902.0,34.3248,34.3518,34.318,34.3248,86902.0
2016-03-29 12:10:00,50.8,50.85,50.79,50.82,31904.0,34.3315,34.3653,34.3248,34.345,31904.0
2016-03-29 12:20:00,50.83,50.99,50.82,50.97,119291.0,34.3518,34.4599,34.345,34.4464,119291.0
2016-03-29 12:30:00,50.97,51.01,50.92,50.94,230610.0,34.4464,34.4734,34.4126,34.4261,230610.0
2016-03-29 12:40:00,50.95,51.02,50.94,50.98,58079.0,34.4329,34.4802,34.4261,34.4532,58079.0
2016-03-29 12:50:00,50.97,51.02,50.95,51.01,39990.0,34.4464,34.4802,34.4329,34.4734,39990.0
2016-03-29 13:00:00,51.02,51.02,50.96,50.96,67322.0,34.4802,34.4802,34.4396,34.4396,67322.0
2016-03-29 13:10:00,50.96,51.0,50.92,51.0,26605.0,34.4396,34.4667,34.4126,34.4667,26605.0
2016-03-29 13:20:00,51.0,51.02,50.97,51.01,50837.0,34.4667,34.4802,34.4464,34.4734,50837.0
2016-03-29 13:30:00,51.0,51.01,50.95,50.96,38656.0,34.4667,34.4734,34.4329,34.4396,38656.0
2016-03-29 13:40:00,50.97,51.03,50.96,51.0,63009.0,34.4464,34.487,34.4396,34.4667,63009.0
2016-03-29 13:50:00,51.01,51.07,50.99,51.06,71970.0,34.4734,34.514,34.4599,34.5072,71970.0
2016-03-29 14:00:00,51.06,51.07,50.99,50.99,74788.0,34.5072,34.514,34.4599,34.4599,74788.0
2016-03-29 14:10:00,50.99,51.03,50.98,51.02,93176.0,34.4599,34.487,34.4532,34.4802,93176.0
2016-03-29 14:20:00,51.02,51.09,51.02,51.09,47429.0,34.4802,34.5275,34.4802,34.5275,47429.0
2016-03-29 14:30:00,51.09,51.14,51.06,51.1,83726.0,34.5275,34.5613,34.5072,34.5343,83726.0
2016-03-29 14:40:00,51.1,51.13,51.06,51.12,45864.0,34.5343,34.5545,34.5072,34.5478,45864.0
2016-03-29 14:50:00,51.12,51.15,51.08,51.12,103838.0,34.5478,34.568,34.5207,34.5478,103838.0
2016-03-29 15:00:00,51.12,51.13,51.07,51.12,78068.0,34.5478,34.5545,34.514,34.5478,78068.0
2016-03-29 15:10:00,51.11,51.2,51.11,51.2,89213.0,34.541,34.6018,34.541,34.6018,89213.0
2016-03-29 15:20:00,51.19,51.22,51.17,51.19,78472.0,34.5951,34.6154,34.5816,34.5951,78472.0
2016-03-29 15:30:00,51.19,51.21,51.16,51.2,88800.0,34.5951,34.6086,34.5748,34.6018,88800.0
2016-03-29 15:40:00,51.19,51.21,51.16,51.18,142077.0,34.5951,34.6086,34.5748,34.5883,142077.0
2016-03-29 15:50:00,51.17,51.21,51.14,51.19,307221.0,34.5816,34.6086,34.5613,34.5951,307221.0
2016-03-30 09:30:00,51.21,51.22,50.91,50.99,183278.0,34.6086,34.6154,34.4059,34.4599,183278.0
2016-03-30 09:40:00,50.98,51.03,50.83,50.93,63605.0,34.4532,34.487,34.3518,34.4194,63605.0
2016-03-30 09:50:00,50.93,51.1,50.91,51.07,66957.0,34.4194,34.5343,34.4059,34.514,66957.0
2016-03-30 10:00:00,51.05,51.05,50.84,50.91,87561.0,34.5005,34.5005,34.3585,34.4059,87561.0
2016-03-30 10:10:00,50.91,51.01,50.89,50.98,68036.0,34.4059,34.4734,34.3923,34.4532,68036.0
2016-03-30 10:20:00,50.96,51.04,50.94,50.98,86461.0,34.4396,34.4937,34.4261,34.4532,86461.0
2016-03-30 10:30:00,50.98,51.03,50.93,51.03,61415.0,34.4532,34.487,34.4194,34.487,61415.0
2016-03-30 10:40:00,51.03,51.06,51.0,51.06,92681.0,34.487,34.5072,34.4667,34.5072,92681.0
2016-03-30 10:50:00,51.05,51.1,51.01,51.1,66106.0,34.5005,34.5343,34.4734,34.5343,66106.0
2016-03-30 11:00:00,51.1,51.13,51.07,51.08,100849.0,34.5343,34.5545,34.514,34.5207,100849.0
2016-03-30 11:10:00,51.07,51.16,51.06,51.15,47443.0,34.514,34.5748,34.5072,34.568,47443.0
2016-03-30 11:20:00,51.15,51.23,51.14,51.15,61771.0,34.568,34.6221,34.5613,34.568,61771.0
2016-03-30 11:30:00,51.16,51.19,51.1,51.17,36783.0,34.5748,34.5951,34.5343,34.5816,36783.0
2016-03-30 11:40:00,51.17,51.19,51.06,51.08,38298.0,34.5816,34.5951,34.5072,34.5207,38298.0
2016-03-30 11:50:00,51.08,51.17,51.05,51.1,38664.0,34.5207,34.5816,34.5005,34.5343,38664.0
2016-03-30 12:00:00,51.11,51.2,51.1,51.17,48605.0,34.541,34.6018,34.5343,34.5816,48605.0
2016-03-30 12:10:00,51.16,51.16,51.1,51.15,24429.0,34.5748,34.5748,34.5343,34.568,24429.0
2016-03-30 12:20:00,51.15,51.23,51.14,51.21,36718.0,34.568,34.6221,34.5613,34.6086,36718.0
2016-03-30 12:30:00,51.21,51.25,51.2,51.23,48085.0,34.6086,34.6356,34.6018,34.6221,48085.0
2016-03-30 12:40:00,51.22,51.25,51.16,51.18,24781.0,34.6154,34.6356,34.5748,34.5883,24781.0
2016-03-30 12:50:00,51.19,51.22,51.17,51.21,25922.0,34.5951,34.6154,34.5816,34.6086,25922.0
2016-03-30 13:00:00,51.2,51.25,51.19,51.24,29622.0,34.6018,34.6356,34.5951,34.6289,29622.0
2016-03-30 13:10:00,51.23,51.24,51.22,51.23,23446.0,34.6221,34.6289,34.6154,34.6221,23446.0
2016-03-30 13:20:00,51.24,51.25,51.22,51.22,56193.0,34.6289,34.6356,34.6154,34.6154,56193.0
2016-03-30 13:30:00,51.21,51.25,51.21,51.22,73811.0,34.6086,34.6356,34.6086,34.6154,73811.0
2016-03-30 13:40:00,51.21,51.21,51.17,51.18,47358.0,34.6086,34.6086,34.5816,34.5883,47358.0
2016-03-30 13:50:00,51.18,51.24,51.17,51.22,26108.0,34.5883,34.6289,34.5816,34.6154,26108.0
2016-03-30 14:00:00,51.21,51.24,51.19,51.2,39150.0,34.6086,34.6289,34.5951,34.6018,39150.0
2016-03-30 14:10:00,51.2,51.23,51.16,51.17,30957.0,34.6018,34.6221,34.5748,34.5816,30957.0
2016-03-30 14:20:00,51.18,51.25,51.16,51.22,32763.0,34.5883,34.6356,34.5748,34.6154,32763.0
2016-03-30 14:30:00,51.22,51.25,51.21,51.24,113257.0,34.6154,34.6356,34.6086,34.6289,113257.0
2016-03-30 14:40:00,51.25,51.25,51.23,51.25,38200.0,34.6356,34.6356,34.6221,34.6356,38200.0
2016-03-30 14:50:00,51.25,51.25,51.23,51.25,35088.0,34.6356,34.6356,34.6221,34.6356,35088.0
2016-03-30 15:00:00,51.24,51.25,51.23,51.25,53729.0,34.6289,34.6356,34.6221,34.6356,53729.0
2016-03-30 15:10:00,51.25,51.25,51.21,51.21,56097.0,34.6356,34.6356,34.6086,34.6086,56097.0
2016-03-30 15:20:00,51.2,51.23,51.19,51.22,48466.0,34.6018,34.6221,34.5951,34.6154,48466.0
2016-03-30 15:30:00,51.23,51.23,51.2,51.2,47235.0,34.6221,34.6221,34.6018,34.6018,47235.0
2016-03-30 15:40:00,51.2,51.22,51.16,51.22,96110.0,34.6018,34.6154,34.5748,34.6154,96110.0
2016-03-30 15:50:00,51.22,51.24,51.19,51.2,194541.0,34.6154,34.6289,34.5951,34.6018,194541.0
2016-03-31 09:30:00,51.22,51.35,51.13,51.21,228094.0,34.6154,34.7032,34.5545,34.6086,228094.0
2016-03-31 09:40:00,51.2,51.2,51.12,51.17,46670.0,34.6018,34.6018,34.5478,34.5816,46670.0
2016-03-31 09:50:00,51.17,51.32,51.13,51.24,84621.0,34.5816,34.6829,34.5545,34.6289,84621.0
2016-03-31 10:00:00,51.24,51.31,51.16,51.19,74328.0,34.6289,34.6762,34.5748,34.5951,74328.0
2016-03-31 10:10:00,51.2,51.3,51.14,51.28,67012.0,34.6018,34.6694,34.5613,34.6559,67012.0
2016-03-31 10:20:00,51.27,51.36,51.25,51.35,62197.0,34.6491,34.71,34.6356,34.7032,62197.0
2016-03-31 10:30:00,51.35,51.37,51.28,51.3,66553.0,34.7032,34.7167,34.6559,34.6694,66553.0
2016-03-31 10:40:00,51.3,51.34,51.29,51.32,46785.0,34.6694,34.6965,34.6627,34.6829,46785.0
2016-03-31 10:50:00,51.31,51.37,51.29,51.36,38994.0,34.6762,34.7167,34.6627,34.71,38994.0
2016-03-31 11:00:00,51.37,51.4,51.35,51.4,22346.0,34.7167,34.737,34.7032,34.737,22346.0
2016-03-31 11:10:00,51.4,51.44,51.39,51.41,53913.0,34.737,34.764,34.7302,34.7438,53913.0
2016-03-31 11:20:00,51.4,51.44,51.37,51.41,72317.0,34.737,34.764,34.7167,34.7438,72317.0
2016-03-31 11:30:00,51.41,51.41,51.35,51.41,46162.0,34.7438,34.7438,34.7032,34.7438,46162.0
2016-03-31 11:40:00,51.41,51.43,51.4,51.43,32095.0,34.7438,34.7573,34.737,34.7573,32095.0
2016-03-31 11:50:00,51.42,51.43,51.36,51.38,55121.0,34.7505,34.7573,34.71,34.7235,55121.0
2016-03-31 12:00:00,51.37,51.42,51.37,51.39,60674.0,34.7167,34.7505,34.7167,34.7302,60674.0
2016-03-31 12:10:00,51.4,51.45,51.39,51.45,48855.0,34.737,34.7708,34.7302,34.7708,48855.0
2016-03-31 12:20:00,51.45,51.47,51.41,51.44,40008.0,34.7708,34.7843,34.7438,34.764,40008.0
2016-03-31 12:30:00,51.44,51.46,51.38,51.39,61921.0,34.764,34.7776,34.7235,34.7302,61921.0
2016-03-31 12:40:00,51.39,51.47,51.38,51.47,50896.0,34.7302,34.7843,34.7235,34.7843,50896.0
2016-03-31 12:50:00,51.46,51.47,51.41,51.47,59905.0,34.7776,34.7843,34.7438,34.7843,59905.0
2016-03-31 13:00:00,51.47,51.48,51.45,51.47,56229.0,34.7843,34.7911,34.7708,34.7843,56229.0
2016-03-31 13:10:00,51.47,51.5,51.46,51.49,69905.0,34.7843,34.8046,34.7776,34.7978,69905.0
2016-03-31 13:20:00,51.49,51.49,51.44,51.48,110961.0,34.7978,34.7978,34.764,34.7911,110961.0
2016-03-31 13:30:00,51.48,51.57,51.47,51.56,170976.0,34.7911,34.8519,34.7843,34.8451,170976.0
2016-03-31 13:40:00,51.56,51.57,51.44,51.52,78741.0,34.8451,34.8519,34.764,34.8181,78741.0
2016-03-31 13:50:00,51.52,51.57,51.46,51.56,89600.0,34.8181,34.8519,34.7776,34.8451,89600.0
2016-03-31 14:00:00,51.56,51.59,51.54,51.58,65968.0,34.8451,34.8654,34.8316,34.8587,65968.0
2016-03-31 14:10:00,51.59,51.6,51.56,51.58,72583.0,34.8654,34.8722,34.8451,34.8587,72583.0
2016-03-31 14:20:00,51.58,51.64,51.55,51.63,126577.0,34.8587,34.8992,34.8384,34.8924,126577.0
2016-03-31 14:30:00,51.63,51.64,51.58,51.59,80655.0,34.8924,34.8992,34.8587,34.8654,80655.0
2016-03-31 14:40:00,51.59,51.59,51.55,51.57,38548.0,34.8654,34.8654,34.8384,34.8519,38548.0
2016-03-31 14:50:00,51.56,51.59,51.53,51.58,46926.0,34.8451,34.8654,34.8249,34.8587,46926.0
2016-03-31 15:00:00,51.58,51.61,51.53,51.6,122041.0,34.8587,34.8789,34.8249,34.8722,122041.0
2016-03-31 15:10:00,51.61,51.67,51.6,51.66,137712.0,34.8789,34.9195,34.8722,34.9127,137712.0
2016-03-31 15:20:00,51.65,51.73,51.65,51.7,148926.0,34.906,34.96,34.906,34.9397,148926.0
2016-03-31 15:30:00,51.7,51.72,51.63,51.64,134838.0,34.9397,34.9533,34.8924,34.8992,134838.0
2016-03-31 15:40:00,51.64,51.73,51.63,51.72,240208.0,34.8992,34.96,34.8924,34.9533,240208.0
2016-03-31 15:50:00,51.71,51.73,51.68,51.72,480042.0,34.9465,34.96,34.9262,34.9533,480042.0
2016-04-01 09:30:00,51.5,51.79,51.44,51.58,222297.0,34.8046,35.0006,34.764,34.8587,222297.0
2016-04-01 09:40:00,51.58,51.7,51.46,51.47,90570.0,34.8587,34.9397,34.7776,34.7843,90570.0
2016-04-01 09:50:00,51.46,51.64,51.44,51.54,69550.0,34.7776,34.8992,34.764,34.8316,69550.0
2016-04-01 10:00:00,51.54,51.58,51.34,51.37,165276.0,34.8316,34.8587,34.6965,34.7167,165276.0
2016-04-01 10:10:00,51.36,51.42,51.25,51.37,103647.0,34.71,34.7505,34.6356,34.7167,103647.0
2016-04-01 10:20:00,51.36,51.39,51.27,51.3,110014.0,34.71,34.7302,34.6491,34.6694,110014.0
2016-04-01 10:30:00,51.28,51.37,51.23,51.32,77742.0,34.6559,34.7167,34.6221,34.6829,77742.0
2016-04-01 10:40:00,51.33,51.35,51.24,51.24,57388.0,34.6897,34.7032,34.6289,34.6289,57388.0
2016-04-01 10:50:00,51.24,51.31,51.18,51.3,65434.0,34.6289,34.6762,34.5883,34.6694,65434.0
2016-04-01 11:00:00,51.31,51.32,51.24,51.25,65391.0,34.6762,34.6829,34.6289,34.6356,65391.0
2016-04-01 11:10:00,51.26,51.34,51.23,51.3,58604.0,34.6424,34.6965,34.6221,34.6694,58604.0
2016-04-01 11:20:00,51.31,51.31,51.2,51.22,68092.0,34.6762,34.6762,34.6018,34.6154,68092.0
2016-04-01 11:30:00,51.21,51.27,51.19,51.23,54750.0,34.6086,34.6491,34.5951,34.6221,54750.0
2016-04-01 11:40:00,51.23,51.24,51.17,51.19,49844.0,34.6221,34.6289,34.5816,34.5951,49844.0
2016-04-01 11:50:00,51.2,51.25,51.2,51.2,40365.0,34.6018,34.6356,34.6018,34.6018,40365.0
2016-04-01 12:00:00,51.21,51.22,51.16,51.22,33808.0,34.6086,34.6154,34.5748,34.6154,33808.0
2016-04-01 12:10:00,51.23,51.25,51.19,51.22,36068.0,34.6221,34.6356,34.5951,34.6154,36068.0
2016-04-01 12:20:00,51.21,51.25,51.18,51.24,35092.0,34.6086,34.6356,34.5883,34.6289,35092.0
2016-04-01 12:30:00,51.24,51.28,51.2,51.25,59313.0,34.6289,34.6559,34.6018,34.6356,59313.0
2016-04-01 12:40:00,51.25,51.28,51.24,51.27,31451.0,34.6356,34.6559,34.6289,34.6491,31451.0
2016-04-01 12:50:00,51.26,51.27,51.21,51.24,38670.0,34.6424,34.6491,34.6086,34.6289,38670.0
2016-04-01 13:00:00,51.23,51.25,51.2,51.24,60506.0,34.6221,34.6356,34.6018,34.6289,60506.0
2016-04-01 13:10:00,51.25,51.31,51.24,51.3,95977.0,34.6356,34.6762,34.6289,34.6694,95977.0
2016-04-01 13:20:00,51.3,51.36,51.29,51.32,28722.0,34.6694,34.71,34.6627,34.6829,28722.0
2016-04-01 13:30:00,51.32,51.38,51.32,51.37,27873.0,34.6829,34.7235,34.6829,34.7167,27873.0
2016-04-01 13:40:00,51.37,51.43,51.36,51.43,32672.0,34.7167,34.7573,34.71,34.7573,32672.0
2016-04-01 13:50:00,51.43,51.45,51.42,51.43,30181.0,34.7573,34.7708,34.7505,34.7573,30181.0
2016-04-01 14:00:00,51.44,51.46,51.41,51.43,39015.0,34.764,34.7776,34.7438,34.7573,39015.0
2016-04-01 14:10:00,51.44,51.45,51.42,51.45,53166.0,34.764,34.7708,34.7505,34.7708,53166.0
2016-04-01 14:20:00,51.45,51.56,51.43,51.56,65091.0,34.7708,34.8451,34.7573,34.8451,65091.0
2016-04-01 14:30:00,51.55,51.63,51.55,51.58,77391.0,34.8384,34.8924,34.8384,34.8587,77391.0
2016-04-01 14:40:00,51.57,51.61,51.55,51.59,38316.0,34.8519,34.8789,34.8384,34.8654,38316.0
2016-04-01 14:50:00,51.59,51.6,51.55,51.57,42164.0,34.8654,34.8722,34.8384,34.8519,42164.0
2016-04-01 15:00:00,51.56,51.61,51.55,51.61,56695.0,34.8451,34.8789,34.8384,34.8789,56695.0
2016-04-01 15:10:00,51.61,51.63,51.59,51.61,78262.0,34.8789,34.8924,34.8654,34.8789,78262.0
2016-04-01 15:20:00,51.62,51.65,51.6,51.65,63942.0,34.8857,34.906,34.8722,34.906,63942.0
2016-04-01 15:30:00,51.65,51.7,51.62,51.69,115782.0,34.906,34.9397,34.8857,34.933,115782.0
2016-04-01 15:40:00,51.69,51.79,51.68,51.77,187552.0,34.933,35.0006,34.9262,34.9871,187552.0
2016-04-01 15:50:00,51.77,51.77,51.69,51.7,225374.0,34.9871,34.9871,34.933,34.9397,225374.0
2016-04-04 09:30:00,51.71,51.78,51.52,51.65,137474.0,34.9465,34.9938,34.8181,34.906,137474.0
2016-04-04 09:40:00,51.67,51.73,51.36,51.52,126153.0,34.9195,34.96,34.71,34.8181,126153.0
2016-04-04 09:50:00,51.53,51.59,51.34,51.46,55727.0,34.8249,34.8654,34.6965,34.7776,55727.0
2016-04-04 10:00:00,51.46,51.49,51.25,51.29,79065.0,34.7776,34.7978,34.6356,34.6627,79065.0
2016-04-04 10:10:00,51.29,51.39,51.28,51.31,63206.0,34.6627,34.7302,34.6559,34.6762,63206.0
2016-04-04 10:20:00,51.32,51.33,51.13,51.23,69683.0,34.6829,34.6897,34.5545,34.6221,69683.0
2016-04-04 10:30:00,51.24,51.33,51.15,51.31,97420.0,34.6289,34.6897,34.568,34.6762,97420.0
2016-04-04 10:40:00,51.31,51.36,51.27,51.36,93406.0,34.6762,34.71,34.6491,34.71,93406.0
2016-04-04 10:50:00,51.36,51.38,51.3,51.37,91246.0,34.71,34.7235,34.6694,34.7167,91246.0
2016-04-04 11:00:00,51.36,51.47,51.36,51.41,82107.0,34.71,34.7843,34.71,34.7438,82107.0
2016-04-04 11:10:00,51.42,51.52,51.41,51.43,54944.0,34.7505,34.8181,34.7438,34.7573,54944.0
2016-04-04 11:20:00,51.43,51.48,51.39,51.42,77658.0,34.7573,34.7911,34.7302,34.7505,77658.0
2016-04-04 11:30:00,51.42,51.45,51.4,51.4,38052.0,34.7505,34.7708,34.737,34.737,38052.0
2016-04-04 11:40:00,51.39,51.43,51.36,51.37,53448.0,34.7302,34.7573,34.71,34.7167,53448.0
2016-04-04 11:50:00,51.37,51.4,51.33,51.33,43583.0,34.7167,34.737,34.6897,34.6897,43583.0
2016-04-04 12:00:00,51.34,51.42,51.33,51.39,48182.0,34.6965,34.7505,34.6897,34.7302,48182.0
2016-04-04 12:10:00,51.39,51.45,51.37,51.39,33211.0,34.7302,34.7708,34.7167,34.7302,33211.0
2016-04-04 12:20:00,51.39,51.44,51.36,51.43,31136.0,34.7302,34.764,34.71,34.7573,31136.0
2016-04-04 12:30:00,51.43,51.45,51.39,51.41,60688.0,34.7573,34.7708,34.7302,34.7438,60688.0
2016-04-04 12:40:00,51.42,51.43,51.35,51.38,36954.0,34.7505,34.7573,34.7032,34.7235,36954.0
2016-04-04 12:50:00,51.38,51.39,51.33,51.33,85011.0,34.7235,34.7302,34.6897,34.6897,85011.0
2016-04-04 13:00:00,51.33,51.38,51.31,51.32,50772.0,34.6897,34.7235,34.6762,34.6829,50772.0
2016-04-04 13:10:00,51.32,51.34,51.31,51.32,43421.0,34.6829,34.6965,34.6762,34.6829,43421.0
2016-04-04 13:20:00,51.33,51.36,51.3,51.32,49584.0,34.6897,34.71,34.6694,34.6829,49584.0
2016-04-04 13:30:00,51.32,51.36,51.29,51.35,118996.0,34.6829,34.71,34.6627,34.7032,118996.0
2016-04-04 13:40:00,51.35,51.36,51.3,51.31,50185.0,34.7032,34.71,34.6694,34.6762,50185.0
2016-04-04 13:50:00,51.31,51.38,51.31,51.36,46232.0,34.6762,34.7235,34.6762,34.71,46232.0
2016-04-04 14:00:00,51.35,51.38,51.31,51.33,34102.0,34.7032,34.7235,34.6762,34.6897,34102.0
2016-04-04 14:10:00,51.32,51.37,51.32,51.33,48176.0,34.6829,34.7167,34.6829,34.6897,48176.0
2016-04-04 14:20:00,51.33,51.37,51.3,51.32,106453.0,34.6897,34.7167,34.6694,34.6829,106453.0
2016-04-04 14:30:00,51.32,51.37,51.3,51.35,65170.0,34.6829,34.7167,34.6694,34.7032,65170.0
2016-04-04 14:40:00,51.35,51.38,51.33,51.36,76954.0,34.7032,34.7235,34.6897,34.71,76954.0
2016-04-04 14:50:00,51.35,51.36,51.29,51.3,95658.0,34.7032,34.71,34.6627,34.6694,95658.0
2016-04-04 15:00:00,51.29,51.31,51.28,51.3,155971.0,34.6627,34.6762,34.6559,34.6694,155971.0
2016-04-04 15:10:00,51.3,51.31,51.25,51.25,124224.0,34.6694,34.6762,34.6356,34.6356,124224.0
2016-04-04 15:20:00,51.26,51.3,51.24,51.3,79542.0,34.6424,34.6694,34.6289,34.6694,79542.0
2016-04-04 15:30:00,51.29,51.36,51.29,51.35,103993.0,34.6627,34.71,34.6627,34.7032,103993.0
2016-04-04 15:40:00,51.35,51.42,51.34,51.41,173268.0,34.7032,34.7505,34.6965,34.7438,173268.0
2016-04-04 15:50:00,51.41,51.53,51.41,51.52,371387.0,34.7438,34.8249,34.7438,34.8181,371387.0
2016-04-05 09:30:00,51.29,51.58,51.26,51.31,312872.0,34.6627,34.8587,34.6424,34.6762,312872.0
2016-04-05 09:40:00,51.31,51.4,51.2,51.3,171681.0,34.6762,34.737,34.6018,34.6694,171681.0
2016-04-05 09:50:00,51.29,51.31,51.06,51.19,133040.0,34.6627,34.6762,34.5072,34.5951,133040.0
2016-04-05 10:00:00,51.2,51.32,51.16,51.29,154134.0,34.6018,34.6829,34.5748,34.6627,154134.0
2016-04-05 10:10:00,51.28,51.3,51.14,51.16,162251.0,34.6559,34.6694,34.5613,34.5748,162251.0
2016-04-05 10:20:00,51.15,51.23,51.11,51.16,114420.0,34.568,34.6221,34.541,34.5748,114420.0
2016-04-05 10:30:00,51.17,51.21,51.12,51.15,98797.0,34.5816,34.6086,34.5478,34.568,98797.0
2016-04-05 10:40:00,51.15,51.22,51.1,51.14,87566.0,34.568,34.6154,34.5343,34.5613,87566.0
2016-04-05 10:50:00,51.13,51.13,50.96,51.01,118610.0,34.5545,34.5545,34.4396,34.4734,118610.0
2016-04-05 11:00:00,51.01,51.03,50.91,50.92,75146.0,34.4734,34.487,34.4059,34.4126,75146.0
2016-04-05 11:10:00,50.91,51.0,50.9,50.95,79324.0,34.4059,34.4667,34.3991,34.4329,79324.0
2016-04-05 11:20:00,50.94,50.98,50.92,50.92,65327.0,34.4261,34.4532,34.4126,34.4126,65327.0
2016-04-05 11:30:00,50.91,50.98,50.87,50.89,84766.0,34.4059,34.4532,34.3788,34.3923,84766.0
2016-04-05 11:40:00,50.89,50.92,50.86,50.88,61906.0,34.3923,34.4126,34.3721,34.3856,61906.0
2016-04-05 11:50:00,50.87,50.9,50.85,50.85,57983.0,34.3788,34.3991,34.3653,34.3653,57983.0
2016-04-05 12:00:00,50.86,50.91,50.85,50.86,79138.0,34.3721,34.4059,34.3653,34.3721,79138.0
2016-04-05 12:10:00,50.86,50.9,50.82,50.84,49138.0,34.3721,34.3991,34.345,34.3585,49138.0
2016-04-05 12:20:00,50.83,50.95,50.83,50.95,33730.0,34.3518,34.4329,34.3518,34.4329,33730.0
2016-04-05 12:30:00,50.94,50.96,50.89,50.9,48729.0,34.4261,34.4396,34.3923,34.3991,48729.0
2016-04-05 12:40:00,50.91,50.93,50.86,50.87,52876.0,34.4059,34.4194,34.3721,34.3788,52876.0
2016-04-05 12:50:00,50.88,50.92,50.85,50.87,43842.0,34.3856,34.4126,34.3653,34.3788,43842.0
2016-04-05 13:00:00,50.87,50.9,50.8,50.83,50852.0,34.3788,34.3991,34.3315,34.3518,50852.0
2016-04-05 13:10:00,50.82,50.92,50.8,50.91,64478.0,34.345,34.4126,34.3315,34.4059,64478.0
2016-04-05 13:20:00,50.91,50.92,50.8,50.8,56187.0,34.4059,34.4126,34.3315,34.3315,56187.0
2016-04-05 13:30:00,50.81,50.81,50.71,50.78,181327.0,34.3383,34.3383,34.2707,34.318,181327.0
2016-04-05 13:40:00,50.77,50.8,50.77,50.78,65710.0,34.3112,34.3315,34.3112,34.318,65710.0
2016-04-05 13:50:00,50.78,50.82,50.75,50.78,53014.0,34.318,34.345,34.2977,34.318,53014.0
2016-04-05 14:00:00,50.79,50.79,50.75,50.79,65055.0,34.3248,34.3248,34.2977,34.3248,65055.0
2016-04-05 14:10:00,50.79,50.79,50.7,50.71,83206.0,34.3248,34.3248,34.2639,34.2707,83206.0
2016-04-05 14:20:00,50.72,50.75,50.66,50.7,94476.0,34.2774,34.2977,34.2369,34.2639,94476.0
2016-04-05 14:30:00,50.7,50.77,50.69,50.74,57926.0,34.2639,34.3112,34.2572,34.291,57926.0
2016-04-05 14:40:00,50.74,50.78,50.74,50.76,89363.0,34.291,34.318,34.291,34.3045,89363.0
2016-04-05 14:50:00,50.76,50.78,50.72,50.77,75824.0,34.3045,34.318,34.2774,34.3112,75824.0
2016-04-05 15:00:00,50.76,50.82,50.76,50.79,89494.0,34.3045,34.345,34.3045,34.3248,89494.0
2016-04-05 15:10:00,50.79,50.82,50.77,50.82,69640.0,34.3248,34.345,34.3112,34.345,69640.0
2016-04-05 15:20:00,50.82,50.82,50.74,50.75,100867.0,34.345,34.345,34.291,34.2977,100867.0
2016-04-05 15:30:00,50.76,50.78,50.64,50.65,100464.0,34.3045,34.318,34.2234,34.2301,100464.0
2016-04-05 15:40:00,50.66,50.69,50.61,50.68,135027.0,34.2369,34.2572,34.2031,34.2504,135027.0
2016-04-05 15:50:00,50.68,50.7,50.62,50.67,382909.0,34.2504,34.2639,34.2099,34.2437,382909.0
2016-04-06 09:30:00,50.61,50.66,50.38,50.45,130531.0,34.2031,34.2369,34.0477,34.095,130531.0
2016-04-06 09:40:00,50.45,50.48,50.28,50.32,131466.0,34.095,34.1153,33.9801,34.0071,131466.0
2016-04-06 09:50:00,50.32,50.32,50.15,50.2,193310.0,34.0071,34.0071,33.8922,33.926,193310.0
2016-04-06 10:00:00,50.19,50.21,50.05,50.21,252079.0,33.9193,33.9328,33.8247,33.9328,252079.0
2016-04-06 10:10:00,50.21,50.28,50.13,50.15,156816.0,33.9328,33.9801,33.8787,33.8922,156816.0
2016-04-06 10:20:00,50.15,50.34,50.14,50.34,96230.0,33.8922,34.0206,33.8855,34.0206,96230.0
2016-04-06 10:30:00,50.35,50.38,50.26,50.26,345975.0,34.0274,34.0477,33.9666,33.9666,345975.0
2016-04-06 10:40:00,50.26,50.32,50.23,50.32,69993.0,33.9666,34.0071,33.9463,34.0071,69993.0
2016-04-06 10:50:00,50.33,50.43,50.3,50.43,80048.0,34.0139,34.0815,33.9936,34.0815,80048.0
2016-04-06 11:00:00,50.43,50.45,50.37,50.39,84589.0,34.0815,34.095,34.0409,34.0544,84589.0
2016-04-06 11:10:00,50.4,50.41,50.33,50.4,91016.0,34.0612,34.0679,34.0139,34.0612,91016.0
2016-04-06 11:20:00,50.4,50.42,50.32,50.33,72329.0,34.0612,34.0747,34.0071,34.0139,72329.0
2016-04-06 11:30:00,50.34,50.37,50.27,50.29,84111.0,34.0206,34.0409,33.9733,33.9868,84111.0
2016-04-06 11:40:00,50.28,50.3,50.22,50.24,77748.0,33.9801,33.9936,33.9395,33.9531,77748.0
2016-04-06 11:50:00,50.24,50.25,50.14,50.18,70311.0,33.9531,33.9598,33.8855,33.9125,70311.0
2016-04-06 12:00:00,50.18,50.21,50.16,50.19,92369.0,33.9125,33.9328,33.899,33.9193,92369.0
2016-04-06 12:10:00,50.2,50.2,50.12,50.17,152821.0,33.926,33.926,33.872,33.9057,152821.0
2016-04-06 12:20:00,50.17,50.24,50.16,50.24,60030.0,33.9057,33.9531,33.899,33.9531,60030.0
2016-04-06 12:30:00,50.25,50.28,50.18,50.21,61995.0,33.9598,33.9801,33.9125,33.9328,61995.0
2016-04-06 12:40:00,50.22,50.25,50.08,50.08,67683.0,33.9395,33.9598,33.8449,33.8449,67683.0
2016-04-06 12:50:00,50.09,50.17,50.08,50.12,60735.0,33.8517,33.9057,33.8449,33.872,60735.0
2016-04-06 13:00:00,50.13,50.15,50.08,50.08,66795.0,33.8787,33.8922,33.8449,33.8449,66795.0
2016-04-06 13:10:00,50.09,50.15,50.08,50.11,74792.0,33.8517,33.8922,33.8449,33.8652,74792.0
2016-04-06 13:20:00,50.12,50.16,50.09,50.14,79879.0,33.872,33.899,33.8517,33.8855,79879.0
2016-04-06 13:30:00,50.14,50.18,50.11,50.11,81793.0,33.8855,33.9125,33.8652,33.8652,81793.0
2016-04-06 13:40:00,50.12,50.15,50.1,50.1,96191.0,33.872,33.8922,33.8584,33.8584,96191.0
2016-04-06 13:50:00,50.1,50.12,50.01,50.07,235684.0,33.8584,33.872,33.7976,33.8382,235684.0
2016-04-06 14:00:00,50.07,50.11,50.03,50.04,103430.0,33.8382,33.8652,33.8111,33.8179,103430.0
2016-04-06 14:10:00,50.05,50.1,50.02,50.06,134261.0,33.8247,33.8584,33.8044,33.8314,134261.0
2016-04-06 14:20:00,50.06,50.11,50.05,50.09,61365.0,33.8314,33.8652,33.8247,33.8517,61365.0
2016-04-06 14:30:00,50.09,50.12,50.07,50.08,101410.0,33.8517,33.872,33.8382,33.8449,101410.0
2016-04-06 14:40:00,50.09,50.12,50.07,50.12,78362.0,33.8517,33.872,33.8382,33.872,78362.0
2016-04-06 14:50:00,50.11,50.2,50.1,50.18,133045.0,33.8652,33.926,33.8584,33.9125,133045.0
2016-04-06 15:00:00,50.18,50.25,50.14,50.2,250952.0,33.9125,33.9598,33.8855,33.926,250952.0
2016-04-06 15:10:00,50.2,50.27,50.17,50.26,143207.0,33.926,33.9733,33.9057,33.9666,143207.0
2016-04-06 15:20:00,50.27,50.32,50.25,50.3,195273.0,33.9733,34.0071,33.9598,33.9936,195273.0
2016-04-06 15:30:00,50.29,50.31,50.22,50.24,210863.0,33.9868,34.0004,33.9395,33.9531,210863.0
2016-04-06 15:40:00,50.23,50.31,50.23,50.31,237831.0,33.9463,34.0004,33.9463,34.0004,237831.0
2016-04-06 15:50:00,50.31,50.36,50.29,50.35,484829.0,34.0004,34.0342,33.9868,34.0274,484829.0
2016-04-07 09:30:00,50.29,50.54,50.21,50.54,147879.0,33.9868,34.1558,33.9328,34.1558,147879.0
2016-04-07 09:40:00,50.54,50.67,50.51,50.67,100710.0,34.1558,34.2437,34.1355,34.2437,100710.0
2016-04-07 09:50:00,50.67,50.77,50.62,50.72,76254.0,34.2437,34.3112,34.2099,34.2774,76254.0
2016-04-07 10:00:00,50.71,50.83,50.71,50.77,110770.0,34.2707,34.3518,34.2707,34.3112,110770.0
2016-04-07 10:10:00,50.76,50.8,50.69,50.73,75383.0,34.3045,34.3315,34.2572,34.2842,75383.0
2016-04-07 10:20:00,50.72,50.83,50.72,50.78,75332.0,34.2774,34.3518,34.2774,34.318,75332.0
2016-04-07 10:30:00,50.78,50.8,50.72,50.75,95303.0,34.318,34.3315,34.2774,34.2977,95303.0
2016-04-07 10:40:00,50.76,50.82,50.72,50.79,71127.0,34.3045,34.345,34.2774,34.3248,71127.0
2016-04-07 10:50:00,50.8,50.86,50.77,50.79,61999.0,34.3315,34.3721,34.3112,34.3248,61999.0
2016-04-07 11:00:00,50.79,50.83,50.76,50.82,54964.0,34.3248,34.3518,34.3045,34.345,54964.0
2016-04-07 11:10:00,50.82,50.86,50.75,50.82,57083.0,34.345,34.3721,34.2977,34.345,57083.0
2016-04-07 11:20:00,50.82,50.83,50.78,50.78,64369.0,34.345,34.3518,34.318,34.318,64369.0
2016-04-07 11:30:00,50.78,50.81,50.75,50.78,69748.0,34.318,34.3383,34.2977,34.318,69748.0
2016-04-07 11:40:00,50.78,50.82,50.76,50.79,81482.0,34.318,34.345,34.3045,34.3248,81482.0
2016-04-07 11:50:00,50.8,50.84,50.79,50.82,82147.0,34.3315,34.3585,34.3248,34.345,82147.0
2016-04-07 12:00:00,50.82,50.82,50.68,50.68,55465.0,34.345,34.345,34.2504,34.2504,55465.0
2016-04-07 12:10:00,50.68,50.73,50.66,50.68,54894.0,34.2504,34.2842,34.2369,34.2504,54894.0
2016-04-07 12:20:00,50.69,50.7,50.63,50.63,50157.0,34.2572,34.2639,34.2166,34.2166,50157.0
2016-04-07 12:30:00,50.63,50.69,50.62,50.67,56518.0,34.2166,34.2572,34.2099,34.2437,56518.0
2016-04-07 12:40:00,50.67,50.7,50.62,50.63,39004.0,34.2437,34.2639,34.2099,34.2166,39004.0
2016-04-07 12:50:00,50.63,50.71,50.62,50.69,38555.0,34.2166,34.2707,34.2099,34.2572,38555.0
2016-04-07 13:00:00,50.68,50.68,50.62,50.62,33713.0,34.2504,34.2504,34.2099,34.2099,33713.0
2016-04-07 13:10:00,50.62,50.69,50.61,50.63,46891.0,34.2099,34.2572,34.2031,34.2166,46891.0
2016-04-07 13:20:00,50.64,50.67,50.62,50.66,37096.0,34.2234,34.2437,34.2099,34.2369,37096.0
2016-04-07 13:30:00,50.67,50.72,50.66,50.71,67878.0,34.2437,34.2774,34.2369,34.2707,67878.0
2016-04-07 13:40:00,50.71,50.75,50.66,50.66,46196.0,34.2707,34.2977,34.2369,34.2369,46196.0
2016-04-07 13:50:00,50.66,50.69,50.65,50.66,44651.0,34.2369,34.2572,34.2301,34.2369,44651.0
2016-04-07 14:00:00,50.66,50.66,50.58,50.61,81802.0,34.2369,34.2369,34.1828,34.2031,81802.0
2016-04-07 14:10:00,50.6,50.67,50.59,50.63,51237.0,34.1963,34.2437,34.1896,34.2166,51237.0
2016-04-07 14:20:00,50.63,50.67,50.59,50.61,60795.0,34.2166,34.2437,34.1896,34.2031,60795.0
2016-04-07 14:30:00,50.61,50.65,50.6,50.65,52783.0,34.2031,34.2301,34.1963,34.2301,52783.0
2016-04-07 14:40:00,50.65,50.68,50.61,50.65,61504.0,34.2301,34.2504,34.2031,34.2301,61504.0
2016-04-07 14:50:00,50.65,50.7,50.65,50.66,78805.0,34.2301,34.2639,34.2301,34.2369,78805.0
2016-04-07 15:00:00,50.66,50.69,50.63,50.65,67804.0,34.2369,34.2572,34.2166,34.2301,67804.0
2016-04-07 15:10:00,50.64,50.67,50.61,50.66,56617.0,34.2234,34.2437,34.2031,34.2369,56617.0
2016-04-07 15:20:00,50.66,50.67,50.62,50.65,64063.0,34.2369,34.2437,34.2099,34.2301,64063.0
2016-04-07 15:30:00,50.65,50.69,50.62,50.62,100870.0,34.2301,34.2572,34.2099,34.2099,100870.0
2016-04-07 15:40:00,50.62,50.67,50.61,50.65,96605.0,34.2099,34.2437,34.2031,34.2301,96605.0
2016-04-07 15:50:00,50.65,50.68,50.6,50.66,239718.0,34.2301,34.2504,34.1963,34.2369,239718.0
2016-04-08 09:30:00,50.79,50.99,50.73,50.95,112456.0,34.3248,34.4599,34.2842,34.4329,112456.0
2016-04-08 09:40:00,50.96,50.97,50.81,50.84,72727.0,34.4396,34.4464,34.3383,34.3585,72727.0
2016-04-08 09:50:00,50.83,50.87,50.76,50.78,71871.0,34.3518,34.3788,34.3045,34.318,71871.0
2016-04-08 10:00:00,50.78,50.83,50.74,50.82,75475.0,34.318,34.3518,34.291,34.345,75475.0
2016-04-08 10:10:00,50.83,50.84,50.65,50.69,71215.0,34.3518,34.3585,34.2301,34.2572,71215.0
2016-04-08 10:20:00,50.69,50.75,50.65,50.71,61170.0,34.2572,34.2977,34.2301,34.2707,61170.0
2016-04-08 10:30:00,50.7,50.73,50.68,50.7,51470.0,34.2639,34.2842,34.2504,34.2639,51470.0
2016-04-08 10:40:00,50.69,50.8,50.68,50.8,61973.0,34.2572,34.3315,34.2504,34.3315,61973.0
2016-04-08 10:50:00,50.79,50.8,50.74,50.76,65656.0,34.3248,34.3315,34.291,34.3045,65656.0
2016-04-08 11:00:00,50.77,50.8,50.7,50.76,92320.0,34.3112,34.3315,34.2639,34.3045,92320.0
2016-04-08 11:10:00,50.76,50.8,50.7,50.78,72078.0,34.3045,34.3315,34.2639,34.318,72078.0
2016-04-08 11:20:00,50.78,50.89,50.76,50.89,68106.0,34.318,34.3923,34.3045,34.3923,68106.0
2016-04-08 11:30:00,50.88,50.93,50.8,50.8,54843.0,34.3856,34.4194,34.3315,34.3315,54843.0
2016-04-08 11:40:00,50.8,50.92,50.79,50.9,36937.0,34.3315,34.4126,34.3248,34.3991,36937.0
2016-04-08 11:50:00,50.9,50.96,50.87,50.91,34899.0,34.3991,34.4396,34.3788,34.4059,34899.0
2016-04-08 12:00:00,50.9,51.05,50.9,51.05,75299.0,34.3991,34.5005,34.3991,34.5005,75299.0
2016-04-08 12:10:00,51.04,51.07,50.99,51.04,40716.0,34.4937,34.514,34.4599,34.4937,40716.0
2016-04-08 12:20:00,51.03,51.12,51.03,51.11,72328.0,34.487,34.5478,34.487,34.541,72328.0
2016-04-08 12:30:00,51.1,51.1,51.04,51.07,43719.0,34.5343,34.5343,34.4937,34.514,43719.0
2016-04-08 12:40:00,51.06,51.06,51.01,51.05,24766.0,34.5072,34.5072,34.4734,34.5005,24766.0
2016-04-08 12:50:00,51.05,51.07,51.03,51.07,26710.0,34.5005,34.514,34.487,34.514,26710.0
2016-04-08 13:00:00,51.06,51.07,51.01,51.01,26778.0,34.5072,34.514,34.4734,34.4734,26778.0
2016-04-08 13:10:00,51.02,51.02,50.97,50.98,20046.0,34.4802,34.4802,34.4464,34.4532,20046.0
2016-04-08 13:20:00,50.98,51.02,50.98,51.02,26646.0,34.4532,34.4802,34.4532,34.4802,26646.0
2016-04-08 13:30:00,51.02,51.06,50.97,51.01,49141.0,34.4802,34.5072,34.4464,34.4734,49141.0
2016-04-08 13:40:00,51.01,51.02,50.96,50.99,34295.0,34.4734,34.4802,34.4396,34.4599,34295.0
2016-04-08 13:50:00,50.98,51.04,50.98,51.03,31112.0,34.4532,34.4937,34.4532,34.487,31112.0
2016-04-08 14:00:00,51.03,51.03,50.96,50.99,33029.0,34.487,34.487,34.4396,34.4599,33029.0
2016-04-08 14:10:00,50.99,51.02,50.96,51.0,65616.0,34.4599,34.4802,34.4396,34.4667,65616.0
2016-04-08 14:20:00,51.0,51.01,50.97,50.99,66188.0,34.4667,34.4734,34.4464,34.4599,66188.0
2016-04-08 14:30:00,50.98,50.99,50.94,50.96,36889.0,34.4532,34.4599,34.4261,34.4396,36889.0
2016-04-08 14:40:00,50.95,50.98,50.9,50.91,35942.0,34.4329,34.4532,34.3991,34.4059,35942.0
2016-04-08 14:50:00,50.91,50.91,50.8,50.83,64487.0,34.4059,34.4059,34.3315,34.3518,64487.0
2016-04-08 15:00:00,50.82,50.85,50.74,50.75,90567.0,34.345,34.3653,34.291,34.2977,90567.0
2016-04-08 15:10:00,50.75,50.78,50.73,50.75,64186.0,34.2977,34.318,34.2842,34.2977,64186.0
2016-04-08 15:20:00,50.75,50.8,50.73,50.73,77433.0,34.2977,34.3315,34.2842,34.2842,77433.0
2016-04-08 15:30:00,50.73,50.75,50.67,50.71,96339.0,34.2842,34.2977,34.2437,34.2707,96339.0
2016-04-08 15:40:00,50.7,50.75,50.68,50.74,105053.0,34.2639,34.2977,34.2504,34.291,105053.0
2016-04-08 15:50:00,50.74,50.78,50.66,50.75,414250.0,34.291,34.318,34.2369,34.2977,414250.0
2016-04-11 09:30:00,50.58,50.99,50.58,50.92,133160.0,34.1828,34.4599,34.1828,34.4126,133160.0
2016-04-11 09:40:00,50.92,50.95,50.78,50.81,104117.0,34.4126,34.4329,34.318,34.3383,104117.0
2016-04-11 09:50:00,50.82,50.88,50.67,50.67,74677.0,34.345,34.3856,34.2437,34.2437,74677.0
2016-04-11 10:00:00,50.67,50.71,50.59,50.62,80791.0,34.2437,34.2707,34.1896,34.2099,80791.0
2016-04-11 10:10:00,50.61,50.68,50.51,50.66,71030.0,34.2031,34.2504,34.1355,34.2369,71030.0
2016-04-11 10:20:00,50.67,50.75,50.66,50.75,60416.0,34.2437,34.2977,34.2369,34.2977,60416.0
2016-04-11 10:30:00,50.75,50.77,50.67,50.68,40620.0,34.2977,34.3112,34.2437,34.2504,40620.0
2016-04-11 10:40:00,50.68,50.75,50.63,50.7,54368.0,34.2504,34.2977,34.2166,34.2639,54368.0
2016-04-11 10:50:00,50.7,50.78,50.67,50.74,68958.0,34.2639,34.318,34.2437,34.291,68958.0
2016-04-11 11:00:00,50.76,50.76,50.69,50.73,56165.0,34.3045,34.3045,34.2572,34.2842,56165.0
2016-04-11 11:10:00,50.72,50.75,50.66,50.72,46493.0,34.2774,34.2977,34.2369,34.2774,46493.0
2016-04-11 11:20:00,50.71,50.72,50.63,50.65,44055.0,34.2707,34.2774,34.2166,34.2301,44055.0
2016-04-11 11:30:00,50.66,50.75,50.66,50.73,60765.0,34.2369,34.2977,34.2369,34.2842,60765.0
2016-04-11 11:40:00,50.73,50.76,50.67,50.69,60483.0,34.2842,34.3045,34.2437,34.2572,60483.0
2016-04-11 11:50:00,50.69,50.75,50.69,50.71,35355.0,34.2572,34.2977,34.2572,34.2707,35355.0
2016-04-11 12:00:00,50.72,50.75,50.69,50.73,62268.0,34.2774,34.2977,34.2572,34.2842,62268.0
2016-04-11 12:10:00,50.74,50.76,50.72,50.73,37986.0,34.291,34.3045,34.2774,34.2842,37986.0
2016-04-11 12:20:00,50.72,50.76,50.7,50.75,30281.0,34.2774,34.3045,34.2639,34.2977,30281.0
2016-04-11 12:30:00,50.75,50.77,50.72,50.75,34142.0,34.2977,34.3112,34.2774,34.2977,34142.0
2016-04-11 12:40:00,50.76,50.77,50.71,50.75,45530.0,34.3045,34.3112,34.2707,34.2977,45530.0
2016-04-11 12:50:00,50.75,50.79,50.73,50.78,31820.0,34.2977,34.3248,34.2842,34.318,31820.0
2016-04-11 13:00:00,50.78,50.79,50.72,50.73,28878.0,34.318,34.3248,34.2774,34.2842,28878.0
2016-04-11 13:10:00,50.73,50.76,50.71,50.72,26014.0,34.2842,34.3045,34.2707,34.2774,26014.0
2016-04-11 13:20:00,50.73,50.73,50.7,50.73,27593.0,34.2842,34.2842,34.2639,34.2842,27593.0
2016-04-11 13:30:00,50.74,50.76,50.7,50.72,42100.0,34.291,34.3045,34.2639,34.2774,42100.0
2016-04-11 13:40:00,50.72,50.76,50.71,50.74,23555.0,34.2774,34.3045,34.2707,34.291,23555.0
2016-04-11 13:50:00,50.73,50.76,50.69,50.7,24943.0,34.2842,34.3045,34.2572,34.2639,24943.0
2016-04-11 14:00:00,50.7,50.72,50.65,50.67,45359.0,34.2639,34.2774,34.2301,34.2437,45359.0
2016-04-11 14:10:00,50.67,50.69,50.61,50.63,31740.0,34.2437,34.2572,34.2031,34.2166,31740.0
2016-04-11 14:20:00,50.64,50.66,50.6,50.63,40395.0,34.2234,34.2369,34.1963,34.2166,40395.0
2016-04-11 14:30:00,50.63,50.68,50.59,50.68,34994.0,34.2166,34.2504,34.1896,34.2504,34994.0
2016-04-11 14:40:00,50.68,50.68,50.62,50.63,24699.0,34.2504,34.2504,34.2099,34.2166,24699.0
2016-04-11 14:50:00,50.63,50.65,50.59,50.61,33744.0,34.2166,34.2301,34.1896,34.2031,33744.0
2016-04-11 15:00:00,50.62,50.64,50.57,50.6,47420.0,34.2099,34.2234,34.1761,34.1963,47420.0
2016-04-11 15:10:00,50.6,50.6,50.57,50.58,32998.0,34.1963,34.1963,34.1761,34.1828,32998.0
2016-04-11 15:20:00,50.57,50.58,50.53,50.55,66274.0,34.1761,34.1828,34.149,34.1626,66274.0
2016-04-11 15:30:00,50.54,50.56,50.51,50.52,55240.0,34.1558,34.1693,34.1355,34.1423,55240.0
2016-04-11 15:40:00,50.53,50.53,50.45,50.52,109722.0,34.149,34.149,34.095,34.1423,109722.0
2016-04-11 15:50:00,50.52,50.55,50.45,50.48,296695.0,34.1423,34.1626,34.095,34.1153,296695.0
2016-04-12 09:30:00,50.54,50.64,50.41,50.5,65089.0,34.1558,34.2234,34.0679,34.1288,65089.0
2016-04-12 09:40:00,50.51,50.59,50.46,50.5,107412.0,34.1355,34.1896,34.1017,34.1288,107412.0
2016-04-12 09:50:00,50.48,50.57,50.45,50.46,100651.0,34.1153,34.1761,34.095,34.1017,100651.0
2016-04-12 10:00:00,50.46,50.52,50.45,50.5,126878.0,34.1017,34.1423,34.095,34.1288,126878.0
2016-04-12 10:10:00,50.5,50.5,50.36,50.36,91699.0,34.1288,34.1288,34.0342,34.0342,91699.0
2016-04-12 10:20:00,50.37,50.42,50.29,50.35,63976.0,34.0409,34.0747,33.9868,34.0274,63976.0
2016-04-12 10:30:00,50.35,50.55,50.35,50.45,247678.0,34.0274,34.1626,34.0274,34.095,247678.0
2016-04-12 10:40:00,50.45,50.45,50.33,50.37,55305.0,34.095,34.095,34.0139,34.0409,55305.0
2016-04-12 10:50:00,50.37,50.54,50.37,50.54,45934.0,34.0409,34.1558,34.0409,34.1558,45934.0
2016-04-12 11:00:00,50.55,50.55,50.49,50.52,111209.0,34.1626,34.1626,34.122,34.1423,111209.0
2016-04-12 11:10:00,50.52,50.57,50.5,50.51,184021.0,34.1423,34.1761,34.1288,34.1355,184021.0
2016-04-12 11:20:00,50.51,50.55,50.5,50.54,80435.0,34.1355,34.1626,34.1288,34.1558,80435.0
2016-04-12 11:30:00,50.53,50.59,50.52,50.52,90278.0,34.149,34.1896,34.1423,34.1423,90278.0
2016-04-12 11:40:00,50.52,50.6,50.5,50.59,55084.0,34.1423,34.1963,34.1288,34.1896,55084.0
2016-04-12 11:50:00,50.59,50.64,50.57,50.6,51573.0,34.1896,34.2234,34.1761,34.1963,51573.0
2016-04-12 12:00:00,50.61,50.65,50.56,50.58,46666.0,34.2031,34.2301,34.1693,34.1828,46666.0
2016-04-12 12:10:00,50.59,50.6,50.52,50.55,28952.0,34.1896,34.1963,34.1423,34.1626,28952.0
2016-04-12 12:20:00,50.56,50.58,50.52,50.56,45682.0,34.1693,34.1828,34.1423,34.1693,45682.0
2016-04-12 12:30:00,50.56,50.61,50.55,50.6,55619.0,34.1693,34.2031,34.1626,34.1963,55619.0
2016-04-12 12:40:00,50.6,50.64,50.59,50.61,37493.0,34.1963,34.2234,34.1896,34.2031,37493.0
2016-04-12 12:50:00,50.6,50.66,50.6,50.62,49677.0,34.1963,34.2369,34.1963,34.2099,49677.0
2016-04-12 13:00:00,50.61,50.64,50.61,50.61,42207.0,34.2031,34.2234,34.2031,34.2031,42207.0
2016-04-12 13:10:00,50.61,50.63,50.56,50.58,52796.0,34.2031,34.2166,34.1693,34.1828,52796.0
2016-04-12 13:20:00,50.57,50.61,50.56,50.59,39936.0,34.1761,34.2031,34.1693,34.1896,39936.0
2016-04-12 13:30:00,50.59,50.61,50.53,50.54,67768.0,34.1896,34.2031,34.149,34.1558,67768.0
2016-04-12 13:40:00,50.55,50.6,50.53,50.54,33176.0,34.1626,34.1963,34.149,34.1558,33176.0
2016-04-12 13:50:00,50.55,50.59,50.54,50.56,26446.0,34.1626,34.1896,34.1558,34.1693,26446.0
2016-04-12 14:00:00,50.55,50.59,50.55,50.57,53581.0,34.1626,34.1896,34.1626,34.1761,53581.0
2016-04-12 14:10:00,50.57,50.65,50.57,50.63,59624.0,34.1761,34.2301,34.1761,34.2166,59624.0
2016-04-12 14:20:00,50.63,50.65,50.61,50.64,46930.0,34.2166,34.2301,34.2031,34.2234,46930.0
2016-04-12 14:30:00,50.63,50.66,50.59,50.64,47482.0,34.2166,34.2369,34.1896,34.2234,47482.0
2016-04-12 14:40:00,50.64,50.68,50.63,50.65,27329.0,34.2234,34.2504,34.2166,34.2301,27329.0
2016-04-12 14:50:00,50.65,50.69,50.63,50.64,33123.0,34.2301,34.2572,34.2166,34.2234,33123.0
2016-04-12 15:00:00,50.64,50.75,50.64,50.73,73685.0,34.2234,34.2977,34.2234,34.2842,73685.0
2016-04-12 15:10:00,50.73,50.79,50.73,50.78,101519.0,34.2842,34.3248,34.2842,34.318,101519.0
2016-04-12 15:20:00,50.78,50.79,50.74,50.77,67955.0,34.318,34.3248,34.291,34.3112,67955.0
2016-04-12 15:30:00,50.77,50.8,50.75,50.77,95748.0,34.3112,34.3315,34.2977,34.3112,95748.0
2016-04-12 15:40:00,50.78,50.83,50.76,50.77,101779.0,34.318,34.3518,34.3045,34.3112,101779.0
2016-04-12 15:50:00,50.77,50.81,50.72,50.77,247051.0,34.3112,34.3383,34.2774,34.3112,247051.0
2016-04-13 09:30:00,50.86,50.91,50.52,50.59,137891.0,34.3721,34.4059,34.1423,34.1896,137891.0
2016-04-13 09:40:00,50.6,50.6,50.45,50.49,82292.0,34.1963,34.1963,34.095,34.122,82292.0
2016-04-13 09:50:00,50.5,50.57,50.39,50.41,70723.0,34.1288,34.1761,34.0544,34.0679,70723.0
2016-04-13 10:00:00,50.41,50.41,50.28,50.28,97172.0,34.0679,34.0679,33.9801,33.9801,97172.0
2016-04-13 10:10:00,50.28,50.34,50.26,50.27,77640.0,33.9801,34.0206,33.9666,33.9733,77640.0
2016-04-13 10:20:00,50.27,50.3,50.24,50.26,64445.0,33.9733,33.9936,33.9531,33.9666,64445.0
2016-04-13 10:30:00,50.26,50.31,50.21,50.25,79242.0,33.9666,34.0004,33.9328,33.9598,79242.0
2016-04-13 10:40:00,50.26,50.26,50.15,50.16,65494.0,33.9666,33.9666,33.8922,33.899,65494.0
2016-04-13 10:50:00,50.16,50.24,50.15,50.21,47697.0,33.899,33.9531,33.8922,33.9328,47697.0
2016-04-13 11:00:00,50.2,50.32,50.18,50.32,56763.0,33.926,34.0071,33.9125,34.0071,56763.0
2016-04-13 11:10:00,50.33,50.36,50.2,50.21,98302.0,34.0139,34.0342,33.926,33.9328,98302.0
2016-04-13 11:20:00,50.21,50.26,50.15,50.23,87740.0,33.9328,33.9666,33.8922,33.9463,87740.0
2016-04-13 11:30:00,50.23,50.33,50.23,50.29,48332.0,33.9463,34.0139,33.9463,33.9868,48332.0
2016-04-13 11:40:00,50.3,50.31,50.23,50.29,50390.0,33.9936,34.0004,33.9463,33.9868,50390.0
2016-04-13 11:50:00,50.29,50.34,50.25,50.27,29525.0,33.9868,34.0206,33.9598,33.9733,29525.0
2016-04-13 12:00:00,50.27,50.3,50.24,50.24,32477.0,33.9733,33.9936,33.9531,33.9531,32477.0
2016-04-13 12:10:00,50.24,50.27,50.19,50.2,47247.0,33.9531,33.9733,33.9193,33.926,47247.0
2016-04-13 12:20:00,50.21,50.22,50.1,50.11,50699.0,33.9328,33.9395,33.8584,33.8652,50699.0
2016-04-13 12:30:00,50.1,50.14,50.09,50.1,56492.0,33.8584,33.8855,33.8517,33.8584,56492.0
2016-04-13 12:40:00,50.1,50.11,50.07,50.08,43338.0,33.8584,33.8652,33.8382,33.8449,43338.0
2016-04-13 12:50:00,50.09,50.13,50.08,50.13,22315.0,33.8517,33.8787,33.8449,33.8787,22315.0
2016-04-13 13:00:00,50.12,50.19,50.12,50.15,60903.0,33.872,33.9193,33.872,33.8922,60903.0
2016-04-13 13:10:00,50.15,50.2,50.13,50.19,42389.0,33.8922,33.926,33.8787,33.9193,42389.0
2016-04-13 13:20:00,50.19,50.2,50.13,50.18,47870.0,33.9193,33.926,33.8787,33.9125,47870.0
2016-04-13 13:30:00,50.19,50.23,50.18,50.22,48505.0,33.9193,33.9463,33.9125,33.9395,48505.0
2016-04-13 13:40:00,50.22,50.24,50.2,50.23,39651.0,33.9395,33.9531,33.926,33.9463,39651.0
2016-04-13 13:50:00,50.23,50.29,50.22,50.27,51158.0,33.9463,33.9868,33.9395,33.9733,51158.0
2016-04-13 14:00:00,50.28,50.32,50.27,50.31,78827.0,33.9801,34.0071,33.9733,34.0004,78827.0
2016-04-13 14:10:00,50.31,50.32,50.23,50.27,62244.0,34.0004,34.0071,33.9463,33.9733,62244.0
2016-04-13 14:20:00,50.27,50.31,50.26,50.28,47512.0,33.9733,34.0004,33.9666,33.9801,47512.0
2016-04-13 14:30:00,50.29,50.35,50.28,50.29,53765.0,33.9868,34.0274,33.9801,33.9868,53765.0
2016-04-13 14:40:00,50.3,50.31,50.25,50.26,42381.0,33.9936,34.0004,33.9598,33.9666,42381.0
2016-04-13 14:50:00,50.25,50.28,50.24,50.26,40383.0,33.9598,33.9801,33.9531,33.9666,40383.0
2016-04-13 15:00:00,50.27,50.34,50.26,50.33,50994.0,33.9733,34.0206,33.9666,34.0139,50994.0
2016-04-13 15:10:00,50.34,50.34,50.28,50.31,45042.0,34.0206,34.0206,33.9801,34.0004,45042.0
2016-04-13 15:20:00,50.3,50.31,50.29,50.29,42772.0,33.9936,34.0004,33.9868,33.9868,42772.0
2016-04-13 15:30:00,50.29,50.32,50.26,50.3,79555.0,33.9868,34.0071,33.9666,33.9936,79555.0
2016-04-13 15:40:00,50.3,50.32,50.26,50.3,89503.0,33.9936,34.0071,33.9666,33.9936,89503.0
2016-04-13 15:50:00,50.3,50.39,50.3,50.35,198762.0,33.9936,34.0544,33.9936,34.0274,198762.0
2016-04-14 09:30:00,50.36,50.48,50.3,50.39,123886.0,34.0342,34.1153,33.9936,34.0544,123886.0
2016-04-14 09:40:00,50.39,50.45,50.26,50.27,62572.0,34.0544,34.095,33.9666,33.9733,62572.0
2016-04-14 09:50:00,50.27,50.56,50.26,50.45,108051.0,33.9733,34.1693,33.9666,34.095,108051.0
2016-04-14 10:00:00,50.45,50.54,50.31,50.35,56991.0,34.095,34.1558,34.0004,34.0274,56991.0
2016-04-14 10:10:00,50.31,50.35,50.23,50.24,47887.0,34.0004,34.0274,33.9463,33.9531,47887.0
2016-04-14 10:20:00,50.25,50.28,50.22,50.22,49656.0,33.9598,33.9801,33.9395,33.9395,49656.0
2016-04-14 10:30:00,50.23,50.29,50.21,50.27,58388.0,33.9463,33.9868,33.9328,33.9733,58388.0
2016-04-14 10:40:00,50.28,50.29,50.19,50.19,56921.0,33.9801,33.9868,33.9193,33.9193,56921.0
2016-04-14 10:50:00,50.18,50.25,50.16,50.24,56332.0,33.9125,33.9598,33.899,33.9531,56332.0
2016-04-14 11:00:00,50.23,50.25,50.2,50.24,65203.0,33.9463,33.9598,33.926,33.9531,65203.0
2016-04-14 11:10:00,50.23,50.28,50.22,50.26,85565.0,33.9463,33.9801,33.9395,33.9666,85565.0
2016-04-14 11:20:00,50.26,50.28,50.19,50.25,60285.0,33.9666,33.9801,33.9193,33.9598,60285.0
2016-04-14 11:30:00,50.26,50.31,50.23,50.27,69569.0,33.9666,34.0004,33.9463,33.9733,69569.0
2016-04-14 11:40:00,50.26,50.33,50.25,50.26,48187.0,33.9666,34.0139,33.9598,33.9666,48187.0
2016-04-14 11:50:00,50.25,50.29,50.22,50.23,50993.0,33.9598,33.9868,33.9395,33.9463,50993.0
2016-04-14 12:00:00,50.24,50.3,50.24,50.26,41148.0,33.9531,33.9936,33.9531,33.9666,41148.0
2016-04-14 12:10:00,50.26,50.29,50.23,50.29,80119.0,33.9666,33.9868,33.9463,33.9868,80119.0
2016-04-14 12:20:00,50.28,50.39,50.27,50.36,44842.0,33.9801,34.0544,33.9733,34.0342,44842.0
2016-04-14 12:30:00,50.37,50.44,50.35,50.41,36291.0,34.0409,34.0882,34.0274,34.0679,36291.0
2016-04-14 12:40:00,50.41,50.49,50.4,50.46,36418.0,34.0679,34.122,34.0612,34.1017,36418.0
2016-04-14 12:50:00,50.47,50.47,50.41,50.43,42062.0,34.1085,34.1085,34.0679,34.0815,42062.0
2016-04-14 13:00:00,50.44,50.48,50.43,50.47,41803.0,34.0882,34.1153,34.0815,34.1085,41803.0
2016-04-14 13:10:00,50.46,50.48,50.4,50.41,33495.0,34.1017,34.1153,34.0612,34.0679,33495.0
2016-04-14 13:20:00,50.41,50.45,50.41,50.41,33153.0,34.0679,34.095,34.0679,34.0679,33153.0
2016-04-14 13:30:00,50.42,50.43,50.39,50.39,63885.0,34.0747,34.0815,34.0544,34.0544,63885.0
2016-04-14 13:40:00,50.39,50.43,50.38,50.4,43627.0,34.0544,34.0815,34.0477,34.0612,43627.0
2016-04-14 13:50:00,50.39,50.44,50.39,50.42,51888.0,34.0544,34.0882,34.0544,34.0747,51888.0
2016-04-14 14:00:00,50.43,50.43,50.37,50.39,88630.0,34.0815,34.0815,34.0409,34.0544,88630.0
2016-04-14 14:10:00,50.4,50.42,50.35,50.35,35643.0,34.0612,34.0747,34.0274,34.0274,35643.0
2016-04-14 14:20:00,50.36,50.41,50.35,50.38,55861.0,34.0342,34.0679,34.0274,34.0477,55861.0
2016-04-14 14:30:00,50.38,50.4,50.35,50.4,31498.0,34.0477,34.0612,34.0274,34.0612,31498.0
2016-04-14 14:40:00,50.4,50.42,50.37,50.37,34637.0,34.0612,34.0747,34.0409,34.0409,34637.0
2016-04-14 14:50:00,50.37,50.4,50.35,50.36,63610.0,34.0409,34.0612,34.0274,34.0342,63610.0
2016-04-14 15:00:00,50.37,50.4,50.36,50.36,61353.0,34.0409,34.0612,34.0342,34.0342,61353.0
2016-04-14 15:10:00,50.36,50.42,50.35,50.4,47652.0,34.0342,34.0747,34.0274,34.0612,47652.0
2016-04-14 15:20:00,50.41,50.41,50.38,50.38,44845.0,34.0679,34.0679,34.0477,34.0477,44845.0
2016-04-14 15:30:00,50.38,50.45,50.38,50.45,78864.0,34.0477,34.095,34.0477,34.095,78864.0
2016-04-14 15:40:00,50.44,50.46,50.4,50.41,91046.0,34.0882,34.1017,34.0612,34.0679,91046.0
2016-04-14 15:50:00,50.4,50.45,50.39,50.45,175881.0,34.0612,34.095,34.0544,34.095,175881.0
2016-04-15 09:30:00,50.44,50.59,50.36,50.41,325701.0,34.0882,34.1896,34.0342,34.0679,325701.0
2016-04-15 09:40:00,50.41,50.61,50.41,50.59,33524.0,34.0679,34.2031,34.0679,34.1896,33524.0
2016-04-15 09:50:00,50.58,50.62,50.51,50.61,51190.0,34.1828,34.2099,34.1355,34.2031,51190.0
2016-04-15 10:00:00,50.63,50.71,50.58,50.71,48265.0,34.2166,34.2707,34.1828,34.2707,48265.0
2016-04-15 10:10:00,50.72,50.8,50.72,50.75,59535.0,34.2774,34.3315,34.2774,34.2977,59535.0
2016-04-15 10:20:00,50.76,50.79,50.68,50.72,36696.0,34.3045,34.3248,34.2504,34.2774,36696.0
2016-04-15 10:30:00,50.72,50.72,50.65,50.69,89485.0,34.2774,34.2774,34.2301,34.2572,89485.0
2016-04-15 10:40:00,50.69,50.72,50.66,50.68,47563.0,34.2572,34.2774,34.2369,34.2504,47563.0
2016-04-15 10:50:00,50.67,50.73,50.67,50.73,60532.0,34.2437,34.2842,34.2437,34.2842,60532.0
2016-04-15 11:00:00,50.72,50.72,50.65,50.69,58126.0,34.2774,34.2774,34.2301,34.2572,58126.0
2016-04-15 11:10:00,50.69,50.71,50.63,50.63,30342.0,34.2572,34.2707,34.2166,34.2166,30342.0
2016-04-15 11:20:00,50.63,50.67,50.58,50.59,47487.0,34.2166,34.2437,34.1828,34.1896,47487.0
2016-04-15 11:30:00,50.59,50.64,50.56,50.59,29341.0,34.1896,34.2234,34.1693,34.1896,29341.0
2016-04-15 11:40:00,50.6,50.61,50.57,50.59,24663.0,34.1963,34.2031,34.1761,34.1896,24663.0
2016-04-15 11:50:00,50.59,50.63,50.58,50.62,29959.0,34.1896,34.2166,34.1828,34.2099,29959.0
2016-04-15 12:00:00,50.62,50.62,50.54,50.55,75923.0,34.2099,34.2099,34.1558,34.1626,75923.0
2016-04-15 12:10:00,50.55,50.57,50.52,50.54,40277.0,34.1626,34.1761,34.1423,34.1558,40277.0
2016-04-15 12:20:00,50.54,50.56,50.5,50.55,49035.0,34.1558,34.1693,34.1288,34.1626,49035.0
2016-04-15 12:30:00,50.56,50.62,50.56,50.62,24169.0,34.1693,34.2099,34.1693,34.2099,24169.0
2016-04-15 12:40:00,50.61,50.65,50.61,50.64,29091.0,34.2031,34.2301,34.2031,34.2234,29091.0
2016-04-15 12:50:00,50.65,50.67,50.63,50.65,25098.0,34.2301,34.2437,34.2166,34.2301,25098.0
2016-04-15 13:00:00,50.64,50.67,50.63,50.67,20797.0,34.2234,34.2437,34.2166,34.2437,20797.0
2016-04-15 13:10:00,50.68,50.69,50.66,50.69,33538.0,34.2504,34.2572,34.2369,34.2572,33538.0
2016-04-15 13:20:00,50.69,50.72,50.68,50.69,21853.0,34.2572,34.2774,34.2504,34.2572,21853.0
2016-04-15 13:30:00,50.69,50.7,50.65,50.68,26898.0,34.2572,34.2639,34.2301,34.2504,26898.0
2016-04-15 13:40:00,50.68,50.68,50.63,50.65,19086.0,34.2504,34.2504,34.2166,34.2301,19086.0
2016-04-15 13:50:00,50.66,50.66,50.62,50.62,24929.0,34.2369,34.2369,34.2099,34.2099,24929.0
2016-04-15 14:00:00,50.61,50.64,50.61,50.63,23572.0,34.2031,34.2234,34.2031,34.2166,23572.0
2016-04-15 14:10:00,50.62,50.69,50.62,50.68,31521.0,34.2099,34.2572,34.2099,34.2504,31521.0
2016-04-15 14:20:00,50.68,50.72,50.67,50.7,43829.0,34.2504,34.2774,34.2437,34.2639,43829.0
2016-04-15 14:30:00,50.7,50.7,50.67,50.67,78661.0,34.2639,34.2639,34.2437,34.2437,78661.0
2016-04-15 14:40:00,50.68,50.68,50.63,50.64,42461.0,34.2504,34.2504,34.2166,34.2234,42461.0
2016-04-15 14:50:00,50.64,50.69,50.63,50.69,35808.0,34.2234,34.2572,34.2166,34.2572,35808.0
2016-04-15 15:00:00,50.68,50.69,50.65,50.66,41418.0,34.2504,34.2572,34.2301,34.2369,41418.0
2016-04-15 15:10:00,50.64,50.65,50.62,50.63,37815.0,34.2234,34.2301,34.2099,34.2166,37815.0
2016-04-15 15:20:00,50.63,50.68,50.63,50.67,68800.0,34.2166,34.2504,34.2166,34.2437,68800.0
2016-04-15 15:30:00,50.66,50.68,50.58,50.58,50924.0,34.2369,34.2504,34.1828,34.1828,50924.0
2016-04-15 15:40:00,50.58,50.65,50.58,50.63,67070.0,34.1828,34.2301,34.1828,34.2166,67070.0
2016-04-15 15:50:00,50.63,50.69,50.62,50.67,198462.0,34.2166,34.2572,34.2099,34.2437,198462.0
2016-04-18 09:30:00,50.71,50.72,50.56,50.61,122865.0,34.2707,34.2774,34.1693,34.2031,122865.0
2016-04-18 09:40:00,50.62,50.65,50.55,50.55,50025.0,34.2099,34.2301,34.1626,34.1626,50025.0
2016-04-18 09:50:00,50.54,50.56,50.37,50.39,60412.0,34.1558,34.1693,34.0409,34.0544,60412.0
2016-04-18 10:00:00,50.39,50.47,50.36,50.45,74890.0,34.0544,34.1085,34.0342,34.095,74890.0
2016-04-18 10:10:00,50.45,50.61,50.45,50.59,54059.0,34.095,34.2031,34.095,34.1896,54059.0
2016-04-18 10:20:00,50.59,50.61,50.51,50.59,48656.0,34.1896,34.2031,34.1355,34.1896,48656.0
2016-04-18 10:30:00,50.58,50.65,50.53,50.62,69395.0,34.1828,34.2301,34.149,34.2099,69395.0
2016-04-18 10:40:00,50.62,50.65,50.56,50.57,38076.0,34.2099,34.2301,34.1693,34.1761,38076.0
2016-04-18 10:50:00,50.57,50.6,50.5,50.51,51707.0,34.1761,34.1963,34.1288,34.1355,51707.0
2016-04-18 11:00:00,50.51,50.52,50.46,50.47,48202.0,34.1355,34.1423,34.1017,34.1085,48202.0
2016-04-18 11:10:00,50.47,50.51,50.44,50.5,45080.0,34.1085,34.1355,34.0882,34.1288,45080.0
2016-04-18 11:20:00,50.5,50.61,50.47,50.59,73833.0,34.1288,34.2031,34.1085,34.1896,73833.0
2016-04-18 11:30:00,50.59,50.61,50.5,50.52,69108.0,34.1896,34.2031,34.1288,34.1423,69108.0
2016-04-18 11:40:00,50.52,50.54,50.49,50.51,39398.0,34.1423,34.1558,34.122,34.1355,39398.0
2016-04-18 11:50:00,50.52,50.53,50.48,50.53,30072.0,34.1423,34.149,34.1153,34.149,30072.0
2016-04-18 12:00:00,50.53,50.59,50.52,50.59,30733.0,34.149,34.1896,34.1423,34.1896,30733.0
2016-04-18 12:10:00,50.59,50.62,50.58,50.62,34992.0,34.1896,34.2099,34.1828,34.2099,34992.0
2016-04-18 12:20:00,50.61,50.64,50.61,50.64,31553.0,34.2031,34.2234,34.2031,34.2234,31553.0
2016-04-18 12:30:00,50.63,50.7,50.62,50.68,36490.0,34.2166,34.2639,34.2099,34.2504,36490.0
2016-04-18 12:40:00,50.68,50.68,50.63,50.63,31365.0,34.2504,34.2504,34.2166,34.2166,31365.0
2016-04-18 12:50:00,50.63,50.65,50.59,50.63,26997.0,34.2166,34.2301,34.1896,34.2166,26997.0
2016-04-18 13:00:00,50.63,50.64,50.61,50.63,30436.0,34.2166,34.2234,34.2031,34.2166,30436.0
2016-04-18 13:10:00,50.63,50.66,50.62,50.62,17921.0,34.2166,34.2369,34.2099,34.2099,17921.0
2016-04-18 13:20:00,50.62,50.66,50.61,50.65,32563.0,34.2099,34.2369,34.2031,34.2301,32563.0
2016-04-18 13:30:00,50.65,50.67,50.64,50.65,49161.0,34.2301,34.2437,34.2234,34.2301,49161.0
2016-04-18 13:40:00,50.65,50.66,50.62,50.63,71585.0,34.2301,34.2369,34.2099,34.2166,71585.0
2016-04-18 13:50:00,50.63,50.69,50.62,50.69,56543.0,34.2166,34.2572,34.2099,34.2572,56543.0
2016-04-18 14:00:00,50.68,50.7,50.65,50.65,45772.0,34.2504,34.2639,34.2301,34.2301,45772.0
2016-04-18 14:10:00,50.66,50.71,50.65,50.71,33628.0,34.2369,34.2707,34.2301,34.2707,33628.0
2016-04-18 14:20:00,50.7,50.73,50.69,50.72,40741.0,34.2639,34.2842,34.2572,34.2774,40741.0
2016-04-18 14:30:00,50.72,50.78,50.72,50.78,46924.0,34.2774,34.318,34.2774,34.318,46924.0
2016-04-18 14:40:00,50.78,50.84,50.76,50.83,73581.0,34.318,34.3585,34.3045,34.3518,73581.0
2016-04-18 14:50:00,50.83,50.85,50.8,50.81,59179.0,34.3518,34.3653,34.3315,34.3383,59179.0
2016-04-18 15:00:00,50.82,50.84,50.8,50.81,97963.0,34.345,34.3585,34.3315,34.3383,97963.0
2016-04-18 15:10:00,50.81,50.83,50.79,50.8,126368.0,34.3383,34.3518,34.3248,34.3315,126368.0
2016-04-18 15:20:00,50.8,50.85,50.8,50.84,61408.0,34.3315,34.3653,34.3315,34.3585,61408.0
2016-04-18 15:30:00,50.84,50.86,50.81,50.85,87678.0,34.3585,34.3721,34.3383,34.3653,87678.0
2016-04-18 15:40:00,50.85,50.89,50.84,50.86,83307.0,34.3653,34.3923,34.3585,34.3721,83307.0
2016-04-18 15:50:00,50.86,50.91,50.83,50.91,286601.0,34.3721,34.4059,34.3518,34.4059,286601.0
2016-04-19 09:30:00,50.98,51.06,50.83,50.89,150092.0,34.4532,34.5072,34.3518,34.3923,150092.0
2016-04-19 09:40:00,50.9,50.93,50.7,50.79,121534.0,34.3991,34.4194,34.2639,34.3248,121534.0
2016-04-19 09:50:00,50.79,50.92,50.78,50.83,79443.0,34.3248,34.4126,34.318,34.3518,79443.0
2016-04-19 10:00:00,50.83,50.97,50.83,50.88,87439.0,34.3518,34.4464,34.3518,34.3856,87439.0
2016-04-19 10:10:00,50.88,50.93,50.85,50.92,70517.0,34.3856,34.4194,34.3653,34.4126,70517.0
2016-04-19 10:20:00,50.91,50.91,50.78,50.81,92133.0,34.4059,34.4059,34.318,34.3383,92133.0
2016-04-19 10:30:00,50.8,50.83,50.66,50.68,87887.0,34.3315,34.3518,34.2369,34.2504,87887.0
2016-04-19 10:40:00,50.67,50.71,50.6,50.6,77853.0,34.2437,34.2707,34.1963,34.1963,77853.0
2016-04-19 10:50:00,50.6,50.67,50.58,50.61,75315.0,34.1963,34.2437,34.1828,34.2031,75315.0
2016-04-19 11:00:00,50.61,50.72,50.61,50.66,61649.0,34.2031,34.2774,34.2031,34.2369,61649.0
2016-04-19 11:10:00,50.65,50.73,50.64,50.72,88242.0,34.2301,34.2842,34.2234,34.2774,88242.0
2016-04-19 11:20:00,50.72,50.72,50.64,50.64,59273.0,34.2774,34.2774,34.2234,34.2234,59273.0
2016-04-19 11:30:00,50.64,50.75,50.63,50.71,83245.0,34.2234,34.2977,34.2166,34.2707,83245.0
2016-04-19 11:40:00,50.7,50.88,50.7,50.87,84753.0,34.2639,34.3856,34.2639,34.3788,84753.0
2016-04-19 11:50:00,50.86,50.92,50.85,50.89,66487.0,34.3721,34.4126,34.3653,34.3923,66487.0
2016-04-19 12:00:00,50.88,50.9,50.83,50.89,49178.0,34.3856,34.3991,34.3518,34.3923,49178.0
2016-04-19 12:10:00,50.88,50.93,50.86,50.87,43848.0,34.3856,34.4194,34.3721,34.3788,43848.0
2016-04-19 12:20:00,50.87,50.9,50.79,50.79,60979.0,34.3788,34.3991,34.3248,34.3248,60979.0
2016-04-19 12:30:00,50.79,50.88,50.79,50.86,43701.0,34.3248,34.3856,34.3248,34.3721,43701.0
2016-04-19 12:40:00,50.86,50.87,50.83,50.84,47296.0,34.3721,34.3788,34.3518,34.3585,47296.0
2016-04-19 12:50:00,50.85,50.92,50.83,50.89,47340.0,34.3653,34.4126,34.3518,34.3923,47340.0
2016-04-19 13:00:00,50.89,50.9,50.86,50.86,30999.0,34.3923,34.3991,34.3721,34.3721,30999.0
2016-04-19 13:10:00,50.86,50.9,50.86,50.87,42183.0,34.3721,34.3991,34.3721,34.3788,42183.0
2016-04-19 13:20:00,50.88,50.89,50.83,50.85,59633.0,34.3856,34.3923,34.3518,34.3653,59633.0
2016-04-19 13:30:00,50.85,50.85,50.82,50.83,43124.0,34.3653,34.3653,34.345,34.3518,43124.0
2016-04-19 13:40:00,50.82,50.87,50.82,50.87,43999.0,34.345,34.3788,34.345,34.3788,43999.0
2016-04-19 13:50:00,50.86,50.9,50.86,50.88,42237.0,34.3721,34.3991,34.3721,34.3856,42237.0
2016-04-19 14:00:00,50.87,50.89,50.85,50.88,35753.0,34.3788,34.3923,34.3653,34.3856,35753.0
2016-04-19 14:10:00,50.88,50.92,50.86,50.91,44052.0,34.3856,34.4126,34.3721,34.4059,44052.0
2016-04-19 14:20:00,50.91,50.92,50.89,50.9,34647.0,34.4059,34.4126,34.3923,34.3991,34647.0
2016-04-19 14:30:00,50.89,50.9,50.84,50.85,34869.0,34.3923,34.3991,34.3585,34.3653,34869.0
2016-04-19 14:40:00,50.85,50.88,50.84,50.88,32310.0,34.3653,34.3856,34.3585,34.3856,32310.0
2016-04-19 14:50:00,50.88,50.89,50.86,50.86,42532.0,34.3856,34.3923,34.3721,34.3721,42532.0
2016-04-19 15:00:00,50.86,50.93,50.86,50.92,40696.0,34.3721,34.4194,34.3721,34.4126,40696.0
2016-04-19 15:10:00,50.92,50.98,50.91,50.95,139355.0,34.4126,34.4532,34.4059,34.4329,139355.0
2016-04-19 15:20:00,50.95,50.99,50.93,50.96,43113.0,34.4329,34.4599,34.4194,34.4396,43113.0
2016-04-19 15:30:00,50.97,51.0,50.96,50.98,68099.0,34.4464,34.4667,34.4396,34.4532,68099.0
2016-04-19 15:40:00,50.99,50.99,50.95,50.98,77057.0,34.4599,34.4599,34.4329,34.4532,77057.0
2016-04-19 15:50:00,50.98,51.0,50.96,50.97,259614.0,34.4532,34.4667,34.4396,34.4464,259614.0
2016-04-20 09:30:00,50.96,51.11,50.96,50.99,76540.0,34.4396,34.541,34.4396,34.4599,76540.0
2016-04-20 09:40:00,51.0,51.02,50.8,50.8,53763.0,34.4667,34.4802,34.3315,34.3315,53763.0
2016-04-20 09:50:00,50.8,50.82,50.68,50.73,88928.0,34.3315,34.345,34.2504,34.2842,88928.0
2016-04-20 10:00:00,50.74,50.75,50.62,50.63,90109.0,34.291,34.2977,34.2099,34.2166,90109.0
2016-04-20 10:10:00,50.64,50.69,50.57,50.59,86756.0,34.2234,34.2572,34.1761,34.1896,86756.0
2016-04-20 10:20:00,50.59,50.64,50.48,50.5,87276.0,34.1896,34.2234,34.1153,34.1288,87276.0
2016-04-20 10:30:00,50.51,50.6,50.47,50.59,140668.0,34.1355,34.1963,34.1085,34.1896,140668.0
2016-04-20 10:40:00,50.59,50.64,50.5,50.51,112581.0,34.1896,34.2234,34.1288,34.1355,112581.0
2016-04-20 10:50:00,50.51,50.55,50.43,50.45,107017.0,34.1355,34.1626,34.0815,34.095,107017.0
2016-04-20 11:00:00,50.45,50.56,50.45,50.5,76186.0,34.095,34.1693,34.095,34.1288,76186.0
2016-04-20 11:10:00,50.5,50.67,50.49,50.66,69690.0,34.1288,34.2437,34.122,34.2369,69690.0
2016-04-20 11:20:00,50.65,50.7,50.6,50.65,47015.0,34.2301,34.2639,34.1963,34.2301,47015.0
2016-04-20 11:30:00,50.64,50.69,50.61,50.62,105233.0,34.2234,34.2572,34.2031,34.2099,105233.0
2016-04-20 11:40:00,50.62,50.72,50.61,50.69,44707.0,34.2099,34.2774,34.2031,34.2572,44707.0
2016-04-20 11:50:00,50.69,50.74,50.66,50.67,44858.0,34.2572,34.291,34.2369,34.2437,44858.0
2016-04-20 12:00:00,50.67,50.68,50.63,50.68,46785.0,34.2437,34.2504,34.2166,34.2504,46785.0
2016-04-20 12:10:00,50.67,50.69,50.64,50.66,36752.0,34.2437,34.2572,34.2234,34.2369,36752.0
2016-04-20 12:20:00,50.66,50.7,50.64,50.66,33912.0,34.2369,34.2639,34.2234,34.2369,33912.0
2016-04-20 12:30:00,50.66,50.71,50.66,50.68,39226.0,34.2369,34.2707,34.2369,34.2504,39226.0
2016-04-20 12:40:00,50.67,50.72,50.66,50.7,22838.0,34.2437,34.2774,34.2369,34.2639,22838.0
2016-04-20 12:50:00,50.7,50.73,50.64,50.65,38904.0,34.2639,34.2842,34.2234,34.2301,38904.0
2016-04-20 13:00:00,50.65,50.67,50.6,50.61,70708.0,34.2301,34.2437,34.1963,34.2031,70708.0
2016-04-20 13:10:00,50.61,50.67,50.61,50.63,103893.0,34.2031,34.2437,34.2031,34.2166,103893.0
2016-04-20 13:20:00,50.63,50.66,50.6,50.62,80968.0,34.2166,34.2369,34.1963,34.2099,80968.0
2016-04-20 13:30:00,50.62,50.64,50.55,50.57,64622.0,34.2099,34.2234,34.1626,34.1761,64622.0
2016-04-20 13:40:00,50.57,50.58,50.53,50.55,49616.0,34.1761,34.1828,34.149,34.1626,49616.0
2016-04-20 13:50:00,50.55,50.58,50.54,50.56,41512.0,34.1626,34.1828,34.1558,34.1693,41512.0
2016-04-20 14:00:00,50.55,50.56,50.45,50.46,87630.0,34.1626,34.1693,34.095,34.1017,87630.0
2016-04-20 14:10:00,50.45,50.47,50.38,50.4,76498.0,34.095,34.1085,34.0477,34.0612,76498.0
2016-04-20 14:20:00,50.4,50.43,50.35,50.38,59244.0,34.0612,34.0815,34.0274,34.0477,59244.0
2016-04-20 14:30:00,50.37,50.47,50.36,50.4,103603.0,34.0409,34.1085,34.0342,34.0612,103603.0
2016-04-20 14:40:00,50.4,50.41,50.34,50.34,74268.0,34.0612,34.0679,34.0206,34.0206,74268.0
2016-04-20 14:50:00,50.35,50.36,50.27,50.28,117171.0,34.0274,34.0342,33.9733,33.9801,117171.0
2016-04-20 15:00:00,50.27,50.28,50.22,50.22,139126.0,33.9733,33.9801,33.9395,33.9395,139126.0
2016-04-20 15:10:00,50.22,50.23,50.08,50.08,81501.0,33.9395,33.9463,33.8449,33.8449,81501.0
2016-04-20 15:20:00,50.08,50.13,50.05,50.11,157728.0,33.8449,33.8787,33.8247,33.8652,157728.0
2016-04-20 15:30:00,50.12,50.13,49.83,49.85,433918.0,33.872,33.8787,33.676,33.6895,433918.0
2016-04-20 15:40:00,49.85,49.85,49.73,49.74,358537.0,33.6895,33.6895,33.6084,33.6151,358537.0
2016-04-20 15:50:00,49.74,49.84,49.74,49.77,473766.0,33.6151,33.6827,33.6151,33.6354,473766.0
2016-04-21 09:30:00,49.75,49.77,49.13,49.2,360429.0,33.6219,33.6354,33.2029,33.2502,360429.0
2016-04-21 09:40:00,49.19,49.29,49.1,49.22,139539.0,33.2434,33.311,33.1826,33.2637,139539.0
2016-04-21 09:50:00,49.22,49.49,49.2,49.37,171708.0,33.2637,33.4462,33.2502,33.3651,171708.0
2016-04-21 10:00:00,49.38,49.68,49.37,49.63,195210.0,33.3719,33.5746,33.3651,33.5408,195210.0
2016-04-21 10:10:00,49.62,49.77,49.46,49.48,264874.0,33.534,33.6354,33.4259,33.4394,264874.0
2016-04-21 10:20:00,49.49,49.49,49.18,49.2,189979.0,33.4462,33.4462,33.2367,33.2502,189979.0
2016-04-21 10:30:00,49.2,49.31,49.15,49.24,140787.0,33.2502,33.3245,33.2164,33.2772,140787.0
2016-04-21 10:40:00,49.25,49.33,49.15,49.16,156198.0,33.284,33.3381,33.2164,33.2232,156198.0
2016-04-21 10:50:00,49.16,49.25,49.07,49.12,160024.0,33.2232,33.284,33.1623,33.1961,160024.0
2016-04-21 11:00:00,49.12,49.24,49.1,49.11,157115.0,33.1961,33.2772,33.1826,33.1894,157115.0
2016-04-21 11:10:00,49.12,49.16,49.04,49.1,126051.0,33.1961,33.2232,33.1421,33.1826,126051.0
2016-04-21 11:20:00,49.1,49.32,49.08,49.18,143866.0,33.1826,33.3313,33.1691,33.2367,143866.0
2016-04-21 11:30:00,49.18,49.2,49.04,49.12,127837.0,33.2367,33.2502,33.1421,33.1961,127837.0
2016-04-21 11:40:00,49.12,49.13,48.95,49.08,214263.0,33.1961,33.2029,33.0813,33.1691,214263.0
2016-04-21 11:50:00,49.08,49.11,49.01,49.03,91153.0,33.1691,33.1894,33.1218,33.1353,91153.0
2016-04-21 12:00:00,49.04,49.13,49.03,49.06,84744.0,33.1421,33.2029,33.1353,33.1556,84744.0
2016-04-21 12:10:00,49.06,49.12,49.0,49.08,95315.0,33.1556,33.1961,33.115,33.1691,95315.0
2016-04-21 12:20:00,49.08,49.11,48.99,49.11,80652.0,33.1691,33.1894,33.1083,33.1894,80652.0
2016-04-21 12:30:00,49.11,49.11,49.03,49.07,54921.0,33.1894,33.1894,33.1353,33.1623,54921.0
2016-04-21 12:40:00,49.06,49.13,49.04,49.06,72449.0,33.1556,33.2029,33.1421,33.1556,72449.0
2016-04-21 12:50:00,49.05,49.05,48.97,49.03,65009.0,33.1488,33.1488,33.0948,33.1353,65009.0
2016-04-21 13:00:00,49.02,49.13,48.99,49.02,66474.0,33.1286,33.2029,33.1083,33.1286,66474.0
2016-04-21 13:10:00,49.01,49.07,48.9,48.91,100078.0,33.1218,33.1623,33.0475,33.0542,100078.0
2016-04-21 13:20:00,48.91,48.97,48.89,48.91,67135.0,33.0542,33.0948,33.0407,33.0542,67135.0
2016-04-21 13:30:00,48.91,48.94,48.83,48.87,72653.0,33.0542,33.0745,33.0002,33.0272,72653.0
2016-04-21 13:40:00,48.88,48.96,48.83,48.84,120277.0,33.0339,33.088,33.0002,33.0069,120277.0
2016-04-21 13:50:00,48.83,48.84,48.72,48.77,79120.0,33.0002,33.0069,32.9258,32.9596,79120.0
2016-04-21 14:00:00,48.79,48.91,48.77,48.91,97208.0,32.9731,33.0542,32.9596,33.0542,97208.0
2016-04-21 14:10:00,48.92,49.03,48.9,48.98,66546.0,33.061,33.1353,33.0475,33.1015,66546.0
2016-04-21 14:20:00,48.97,49.06,48.95,49.02,79371.0,33.0948,33.1556,33.0813,33.1286,79371.0
2016-04-21 14:30:00,49.03,49.04,48.96,48.98,96792.0,33.1353,33.1421,33.088,33.1015,96792.0
2016-04-21 14:40:00,48.99,48.99,48.89,48.93,107174.0,33.1083,33.1083,33.0407,33.0677,107174.0
2016-04-21 14:50:00,48.92,49.1,48.91,49.05,187393.0,33.061,33.1826,33.0542,33.1488,187393.0
2016-04-21 15:00:00,49.06,49.15,49.02,49.1,118455.0,33.1556,33.2164,33.1286,33.1826,118455.0
2016-04-21 15:10:00,49.1,49.15,49.05,49.09,109124.0,33.1826,33.2164,33.1488,33.1759,109124.0
2016-04-21 15:20:00,49.08,49.1,49.02,49.02,105939.0,33.1691,33.1826,33.1286,33.1286,105939.0
2016-04-21 15:30:00,49.03,49.07,49.0,49.0,119739.0,33.1353,33.1623,33.115,33.115,119739.0
2016-04-21 15:40:00,49.0,49.02,48.97,49.01,167202.0,33.115,33.1286,33.0948,33.1218,167202.0
2016-04-21 15:50:00,49.0,49.0,48.93,48.95,354172.0,33.115,33.115,33.0677,33.0813,354172.0
2016-04-22 09:30:00,49.18,49.45,49.18,49.31,148476.0,33.2367,33.4192,33.2367,33.3245,148476.0
2016-04-22 09:40:00,49.34,49.35,49.19,49.32,73232.0,33.3448,33.3516,33.2434,33.3313,73232.0
2016-04-22 09:50:00,49.32,49.34,49.25,49.31,134706.0,33.3313,33.3448,33.284,33.3245,134706.0
2016-04-22 10:00:00,49.32,49.39,49.3,49.36,96360.0,33.3313,33.3786,33.3178,33.3583,96360.0
2016-04-22 10:10:00,49.35,49.41,49.32,49.34,127140.0,33.3516,33.3921,33.3313,33.3448,127140.0
2016-04-22 10:20:00,49.33,49.36,49.31,49.35,91392.0,33.3381,33.3583,33.3245,33.3516,91392.0
2016-04-22 10:30:00,49.35,49.36,49.19,49.21,98723.0,33.3516,33.3583,33.2434,33.257,98723.0
2016-04-22 10:40:00,49.22,49.26,49.17,49.23,57997.0,33.2637,33.2908,33.2299,33.2705,57997.0
2016-04-22 10:50:00,49.22,49.25,49.16,49.2,76033.0,33.2637,33.284,33.2232,33.2502,76033.0
2016-04-22 11:00:00,49.21,49.21,49.08,49.11,40379.0,33.257,33.257,33.1691,33.1894,40379.0
2016-04-22 11:10:00,49.1,49.3,49.08,49.28,94674.0,33.1826,33.3178,33.1691,33.3043,94674.0
2016-04-22 11:20:00,49.29,49.29,49.2,49.29,59496.0,33.311,33.311,33.2502,33.311,59496.0
2016-04-22 11:30:00,49.29,49.37,49.29,49.31,57165.0,33.311,33.3651,33.311,33.3245,57165.0
2016-04-22 11:40:00,49.3,49.3,49.24,49.29,40612.0,33.3178,33.3178,33.2772,33.311,40612.0
2016-04-22 11:50:00,49.29,49.33,49.26,49.28,64143.0,33.311,33.3381,33.2908,33.3043,64143.0
2016-04-22 12:00:00,49.27,49.3,49.24,49.25,40070.0,33.2975,33.3178,33.2772,33.284,40070.0
2016-04-22 12:10:00,49.25,49.27,49.17,49.19,35538.0,33.284,33.2975,33.2299,33.2434,35538.0
2016-04-22 12:20:00,49.2,49.21,49.17,49.19,32589.0,33.2502,33.257,33.2299,33.2434,32589.0
2016-04-22 12:30:00,49.2,49.23,49.18,49.2,43551.0,33.2502,33.2705,33.2367,33.2502,43551.0
2016-04-22 12:40:00,49.2,49.25,49.19,49.19,29838.0,33.2502,33.284,33.2434,33.2434,29838.0
2016-04-22 12:50:00,49.19,49.19,49.15,49.16,36792.0,33.2434,33.2434,33.2164,33.2232,36792.0
2016-04-22 13:00:00,49.17,49.21,49.16,49.19,28203.0,33.2299,33.257,33.2232,33.2434,28203.0
2016-04-22 13:10:00,49.18,49.21,49.17,49.18,30390.0,33.2367,33.257,33.2299,33.2367,30390.0
2016-04-22 13:20:00,49.18,49.19,49.14,49.14,26718.0,33.2367,33.2434,33.2097,33.2097,26718.0
2016-04-22 13:30:00,49.14,49.17,49.11,49.13,39312.0,33.2097,33.2299,33.1894,33.2029,39312.0
2016-04-22 13:40:00,49.13,49.26,49.12,49.25,198405.0,33.2029,33.2908,33.1961,33.284,198405.0
2016-04-22 13:50:00,49.25,49.27,49.2,49.21,55269.0,33.284,33.2975,33.2502,33.257,55269.0
2016-04-22 14:00:00,49.21,49.29,49.21,49.27,54673.0,33.257,33.311,33.257,33.2975,54673.0
2016-04-22 14:10:00,49.27,49.32,49.26,49.3,45611.0,33.2975,33.3313,33.2908,33.3178,45611.0
2016-04-22 14:20:00,49.3,49.32,49.28,49.29,51410.0,33.3178,33.3313,33.3043,33.311,51410.0
2016-04-22 14:30:00,49.29,49.33,49.27,49.3,45108.0,33.311,33.3381,33.2975,33.3178,45108.0
2016-04-22 14:40:00,49.3,49.32,49.3,49.32,41081.0,33.3178,33.3313,33.3178,33.3313,41081.0
2016-04-22 14:50:00,49.31,49.32,49.23,49.25,90122.0,33.3245,33.3313,33.2705,33.284,90122.0
2016-04-22 15:00:00,49.25,49.29,49.24,49.25,33521.0,33.284,33.311,33.2772,33.284,33521.0
2016-04-22 15:10:00,49.26,49.3,49.25,49.26,51081.0,33.2908,33.3178,33.284,33.2908,51081.0
2016-04-22 15:20:00,49.26,49.31,49.25,49.3,62617.0,33.2908,33.3245,33.284,33.3178,62617.0
2016-04-22 15:30:00,49.3,49.31,49.26,49.27,64947.0,33.3178,33.3245,33.2908,33.2975,64947.0
2016-04-22 15:40:00,49.28,49.32,49.24,49.3,94152.0,33.3043,33.3313,33.2772,33.3178,94152.0
2016-04-22 15:50:00,49.3,49.33,49.25,49.26,185940.0,33.3178,33.3381,33.284,33.2908,185940.0
2016-04-25 09:30:00,49.19,49.35,49.03,49.06,149849.0,33.2434,33.3516,33.1353,33.1556,149849.0
2016-04-25 09:40:00,49.07,49.19,49.01,49.14,106837.0,33.1623,33.2434,33.1218,33.2097,106837.0
2016-04-25 09:50:00,49.14,49.2,48.96,48.97,157005.0,33.2097,33.2502,33.088,33.0948,157005.0
2016-04-25 10:00:00,48.96,49.01,48.91,48.94,146926.0,33.088,33.1218,33.0542,33.0745,146926.0
2016-04-25 10:10:00,48.94,48.99,48.9,48.99,113978.0,33.0745,33.1083,33.0475,33.1083,113978.0
2016-04-25 10:20:00,49.0,49.04,48.91,48.93,141213.0,33.115,33.1421,33.0542,33.0677,141213.0
2016-04-25 10:30:00,48.93,49.04,48.91,49.02,64556.0,33.0677,33.1421,33.0542,33.1286,64556.0
2016-04-25 10:40:00,49.03,49.09,48.99,49.08,96370.0,33.1353,33.1759,33.1083,33.1691,96370.0
2016-04-25 10:50:00,49.09,49.14,49.06,49.13,110414.0,33.1759,33.2097,33.1556,33.2029,110414.0
2016-04-25 11:00:00,49.13,49.24,49.1,49.2,240606.0,33.2029,33.2772,33.1826,33.2502,240606.0
2016-04-25 11:10:00,49.2,49.25,49.17,49.22,100180.0,33.2502,33.284,33.2299,33.2637,100180.0
2016-04-25 11:20:00,49.22,49.24,49.16,49.21,105860.0,33.2637,33.2772,33.2232,33.257,105860.0
2016-04-25 11:30:00,49.21,49.25,49.16,49.17,65131.0,33.257,33.284,33.2232,33.2299,65131.0
2016-04-25 11:40:00,49.17,49.25,49.14,49.25,77565.0,33.2299,33.284,33.2097,33.284,77565.0
2016-04-25 11:50:00,49.25,49.26,49.18,49.22,66570.0,33.284,33.2908,33.2367,33.2637,66570.0
2016-04-25 12:00:00,49.22,49.26,49.15,49.16,60629.0,33.2637,33.2908,33.2164,33.2232,60629.0
2016-04-25 12:10:00,49.17,49.21,49.15,49.19,56302.0,33.2299,33.257,33.2164,33.2434,56302.0
2016-04-25 12:20:00,49.19,49.21,49.18,49.19,43220.0,33.2434,33.257,33.2367,33.2434,43220.0
2016-04-25 12:30:00,49.19,49.21,49.15,49.17,72290.0,33.2434,33.257,33.2164,33.2299,72290.0
2016-04-25 12:40:00,49.16,49.17,49.15,49.16,43825.0,33.2232,33.2299,33.2164,33.2232,43825.0
2016-04-25 12:50:00,49.16,49.25,49.15,49.22,55933.0,33.2232,33.284,33.2164,33.2637,55933.0
2016-04-25 13:00:00,49.21,49.28,49.21,49.28,62526.0,33.257,33.3043,33.257,33.3043,62526.0
2016-04-25 13:10:00,49.28,49.35,49.27,49.34,75165.0,33.3043,33.3516,33.2975,33.3448,75165.0
2016-04-25 13:20:00,49.35,49.37,49.3,49.33,56674.0,33.3516,33.3651,33.3178,33.3381,56674.0
2016-04-25 13:30:00,49.34,49.34,49.29,49.32,45234.0,33.3448,33.3448,33.311,33.3313,45234.0
2016-04-25 13:40:00,49.33,49.33,49.23,49.25,49976.0,33.3381,33.3381,33.2705,33.284,49976.0
2016-04-25 13:50:00,49.25,49.27,49.23,49.25,41760.0,33.284,33.2975,33.2705,33.284,41760.0
2016-04-25 14:00:00,49.24,49.29,49.21,49.22,44750.0,33.2772,33.311,33.257,33.2637,44750.0
2016-04-25 14:10:00,49.23,49.23,49.18,49.21,58467.0,33.2705,33.2705,33.2367,33.257,58467.0
2016-04-25 14:20:00,49.21,49.22,49.19,49.19,63600.0,33.257,33.2637,33.2434,33.2434,63600.0
2016-04-25 14:30:00,49.2,49.23,49.18,49.23,57250.0,33.2502,33.2705,33.2367,33.2705,57250.0
2016-04-25 14:40:00,49.23,49.23,49.19,49.2,47123.0,33.2705,33.2705,33.2434,33.2502,47123.0
2016-04-25 14:50:00,49.19,49.25,49.19,49.23,70495.0,33.2434,33.284,33.2434,33.2705,70495.0
2016-04-25 15:00:00,49.22,49.25,49.21,49.22,59425.0,33.2637,33.284,33.257,33.2637,59425.0
2016-04-25 15:10:00,49.21,49.23,49.18,49.2,96139.0,33.257,33.2705,33.2367,33.2502,96139.0
2016-04-25 15:20:00,49.2,49.25,49.19,49.24,53922.0,33.2502,33.284,33.2434,33.2772,53922.0
2016-04-25 15:30:00,49.25,49.25,49.21,49.22,109307.0,33.284,33.284,33.257,33.2637,109307.0
2016-04-25 15:40:00,49.22,49.28,49.22,49.22,160920.0,33.2637,33.3043,33.2637,33.2637,160920.0
2016-04-25 15:50:00,49.23,49.28,49.22,49.28,318913.0,33.2705,33.3043,33.2637,33.3043,318913.0
2016-04-26 09:30:00,49.11,49.42,49.07,49.31,117001.0,33.1894,33.3989,33.1623,33.3245,117001.0
2016-04-26 09:40:00,49.32,49.43,49.28,49.3,78967.0,33.3313,33.4056,33.3043,33.3178,78967.0
2016-04-26 09:50:00,49.3,49.37,49.24,49.31,115412.0,33.3178,33.3651,33.2772,33.3245,115412.0
2016-04-26 10:00:00,49.31,49.38,49.27,49.34,84261.0,33.3245,33.3719,33.2975,33.3448,84261.0
2016-04-26 10:10:00,49.33,49.33,49.22,49.24,91309.0,33.3381,33.3381,33.2637,33.2772,91309.0
2016-04-26 10:20:00,49.24,49.26,49.18,49.23,82526.0,33.2772,33.2908,33.2367,33.2705,82526.0
2016-04-26 10:30:00,49.24,49.24,49.11,49.2,109774.0,33.2772,33.2772,33.1894,33.2502,109774.0
2016-04-26 10:40:00,49.2,49.24,49.15,49.23,93797.0,33.2502,33.2772,33.2164,33.2705,93797.0
2016-04-26 10:50:00,49.22,49.37,49.21,49.33,87884.0,33.2637,33.3651,33.257,33.3381,87884.0
2016-04-26 11:00:00,49.33,49.34,49.18,49.23,105923.0,33.3381,33.3448,33.2367,33.2705,105923.0
2016-04-26 11:10:00,49.23,49.25,49.15,49.2,96874.0,33.2705,33.284,33.2164,33.2502,96874.0
2016-04-26 11:20:00,49.21,49.22,49.12,49.16,109496.0,33.257,33.2637,33.1961,33.2232,109496.0
2016-04-26 11:30:00,49.16,49.23,49.13,49.18,90747.0,33.2232,33.2705,33.2029,33.2367,90747.0
2016-04-26 11:40:00,49.18,49.23,49.13,49.14,95290.0,33.2367,33.2705,33.2029,33.2097,95290.0
2016-04-26 11:50:00,49.14,49.2,49.13,49.17,74174.0,33.2097,33.2502,33.2029,33.2299,74174.0
2016-04-26 12:00:00,49.16,49.26,49.16,49.25,98722.0,33.2232,33.2908,33.2232,33.284,98722.0
2016-04-26 12:10:00,49.25,49.28,49.23,49.23,64793.0,33.284,33.3043,33.2705,33.2705,64793.0
2016-04-26 12:20:00,49.24,49.26,49.2,49.21,58558.0,33.2772,33.2908,33.2502,33.257,58558.0
2016-04-26 12:30:00,49.22,49.23,49.17,49.2,65659.0,33.2637,33.2705,33.2299,33.2502,65659.0
2016-04-26 12:40:00,49.2,49.22,49.13,49.14,50765.0,33.2502,33.2637,33.2029,33.2097,50765.0
2016-04-26 12:50:00,49.15,49.2,49.12,49.12,50750.0,33.2164,33.2502,33.1961,33.1961,50750.0
2016-04-26 13:00:00,49.13,49.14,49.09,49.09,57555.0,33.2029,33.2097,33.1759,33.1759,57555.0
2016-04-26 13:10:00,49.09,49.14,49.08,49.12,71530.0,33.1759,33.2097,33.1691,33.1961,71530.0
2016-04-26 13:20:00,49.12,49.2,49.11,49.16,70438.0,33.1961,33.2502,33.1894,33.2232,70438.0
2016-04-26 13:30:00,49.16,49.17,49.11,49.12,57057.0,33.2232,33.2299,33.1894,33.1961,57057.0
2016-04-26 13:40:00,49.12,49.13,49.07,49.08,43859.0,33.1961,33.2029,33.1623,33.1691,43859.0
2016-04-26 13:50:00,49.09,49.09,49.04,49.07,58758.0,33.1759,33.1759,33.1421,33.1623,58758.0
2016-04-26 14:00:00,49.08,49.13,49.07,49.09,71137.0,33.1691,33.2029,33.1623,33.1759,71137.0
2016-04-26 14:10:00,49.09,49.16,49.09,49.16,75458.0,33.1759,33.2232,33.1759,33.2232,75458.0
2016-04-26 14:20:00,49.15,49.16,49.11,49.11,91626.0,33.2164,33.2232,33.1894,33.1894,91626.0
2016-04-26 14:30:00,49.12,49.13,49.07,49.07,83413.0,33.1961,33.2029,33.1623,33.1623,83413.0
2016-04-26 14:40:00,49.08,49.14,49.05,49.13,69247.0,33.1691,33.2097,33.1488,33.2029,69247.0
2016-04-26 14:50:00,49.12,49.13,49.05,49.08,57633.0,33.1961,33.2029,33.1488,33.1691,57633.0
2016-04-26 15:00:00,49.09,49.12,49.05,49.05,68585.0,33.1759,33.1961,33.1488,33.1488,68585.0
2016-04-26 15:10:00,49.05,49.08,49.05,49.08,99580.0,33.1488,33.1691,33.1488,33.1691,99580.0
2016-04-26 15:20:00,49.08,49.12,49.07,49.09,89530.0,33.1691,33.1961,33.1623,33.1759,89530.0
2016-04-26 15:30:00,49.1,49.14,49.09,49.12,108560.0,33.1826,33.2097,33.1759,33.1961,108560.0
2016-04-26 15:40:00,49.12,49.16,49.08,49.09,169752.0,33.1961,33.2232,33.1691,33.1759,169752.0
2016-04-26 15:50:00,49.1,49.19,49.09,49.18,332548.0,33.1826,33.2434,33.1759,33.2367,332548.0
2016-04-27 09:30:00,49.58,49.58,49.06,49.09,172082.0,33.507,33.507,33.1556,33.1759,172082.0
2016-04-27 09:40:00,49.11,49.47,49.08,49.38,142727.0,33.1894,33.4327,33.1691,33.3719,142727.0
2016-04-27 09:50:00,49.39,49.49,49.28,49.38,200402.0,33.3786,33.4462,33.3043,33.3719,200402.0
2016-04-27 10:00:00,49.39,49.44,49.29,49.36,97101.0,33.3786,33.4124,33.311,33.3583,97101.0
2016-04-27 10:10:00,49.35,49.51,49.3,49.47,85485.0,33.3516,33.4597,33.3178,33.4327,85485.0
2016-04-27 10:20:00,49.46,49.49,49.36,49.48,73136.0,33.4259,33.4462,33.3583,33.4394,73136.0
2016-04-27 10:30:00,49.47,49.5,49.32,49.35,64842.0,33.4327,33.453,33.3313,33.3516,64842.0
2016-04-27 10:40:00,49.34,49.56,49.34,49.53,65843.0,33.3448,33.4935,33.3448,33.4732,65843.0
2016-04-27 10:50:00,49.53,49.69,49.52,49.69,62091.0,33.4732,33.5814,33.4665,33.5814,62091.0
2016-04-27 11:00:00,49.68,49.7,49.56,49.6,136883.0,33.5746,33.5881,33.4935,33.5205,136883.0
2016-04-27 11:10:00,49.6,49.66,49.51,49.54,75296.0,33.5205,33.5611,33.4597,33.48,75296.0
2016-04-27 11:20:00,49.54,49.72,49.53,49.71,70732.0,33.48,33.6016,33.4732,33.5949,70732.0
2016-04-27 11:30:00,49.71,49.82,49.64,49.64,79223.0,33.5949,33.6692,33.5476,33.5476,79223.0
2016-04-27 11:40:00,49.64,49.69,49.59,49.6,124867.0,33.5476,33.5814,33.5138,33.5205,124867.0
2016-04-27 11:50:00,49.59,49.63,49.56,49.6,83474.0,33.5138,33.5408,33.4935,33.5205,83474.0
2016-04-27 12:00:00,49.6,49.6,49.52,49.54,42782.0,33.5205,33.5205,33.4665,33.48,42782.0
2016-04-27 12:10:00,49.54,49.56,49.48,49.48,46872.0,33.48,33.4935,33.4394,33.4394,46872.0
2016-04-27 12:20:00,49.48,49.56,49.45,49.55,61176.0,33.4394,33.4935,33.4192,33.4867,61176.0
2016-04-27 12:30:00,49.56,49.6,49.51,49.59,84625.0,33.4935,33.5205,33.4597,33.5138,84625.0
2016-04-27 12:40:00,49.59,49.6,49.53,49.56,30962.0,33.5138,33.5205,33.4732,33.4935,30962.0
2016-04-27 12:50:00,49.56,49.58,49.52,49.53,35721.0,33.4935,33.507,33.4665,33.4732,35721.0
2016-04-27 13:00:00,49.53,49.55,49.45,49.48,73805.0,33.4732,33.4867,33.4192,33.4394,73805.0
2016-04-27 13:10:00,49.48,49.48,49.35,49.37,44650.0,33.4394,33.4394,33.3516,33.3651,44650.0
2016-04-27 13:20:00,49.38,49.41,49.33,49.33,47714.0,33.3719,33.3921,33.3381,33.3381,47714.0
2016-04-27 13:30:00,49.33,49.33,49.21,49.23,139744.0,33.3381,33.3381,33.257,33.2705,139744.0
2016-04-27 13:40:00,49.22,49.23,49.13,49.19,152638.0,33.2637,33.2705,33.2029,33.2434,152638.0
2016-04-27 13:50:00,49.19,49.19,49.04,49.05,201922.0,33.2434,33.2434,33.1421,33.1488,201922.0
2016-04-27 14:00:00,49.05,49.36,48.76,49.29,194730.0,33.1488,33.3583,32.9528,33.311,194730.0
2016-04-27 14:10:00,49.3,49.67,49.28,49.66,215137.0,33.3178,33.5678,33.3043,33.5611,215137.0
2016-04-27 14:20:00,49.66,49.9,49.65,49.71,232736.0,33.5611,33.7233,33.5543,33.5949,232736.0
2016-04-27 14:30:00,49.71,49.75,49.61,49.63,191589.0,33.5949,33.6219,33.5273,33.5408,191589.0
2016-04-27 14:40:00,49.63,49.83,49.62,49.76,206876.0,33.5408,33.676,33.534,33.6287,206876.0
2016-04-27 14:50:00,49.76,49.95,49.71,49.81,259245.0,33.6287,33.7571,33.5949,33.6625,259245.0
2016-04-27 15:00:00,49.81,49.89,49.78,49.83,132277.0,33.6625,33.7165,33.6422,33.676,132277.0
2016-04-27 15:10:00,49.82,49.86,49.77,49.79,153650.0,33.6692,33.6962,33.6354,33.6489,153650.0
2016-04-27 15:20:00,49.79,49.84,49.75,49.81,138258.0,33.6489,33.6827,33.6219,33.6625,138258.0
2016-04-27 15:30:00,49.82,49.83,49.73,49.73,140679.0,33.6692,33.676,33.6084,33.6084,140679.0
2016-04-27 15:40:00,49.73,49.75,49.61,49.64,250058.0,33.6084,33.6219,33.5273,33.5476,250058.0
2016-04-27 15:50:00,49.64,49.65,49.54,49.55,447462.0,33.5476,33.5543,33.48,33.4867,447462.0
2016-04-28 09:30:00,49.28,49.68,49.12,49.64,151917.0,33.3043,33.5746,33.1961,33.5476,151917.0
2016-04-28 09:40:00,49.64,49.76,49.58,49.72,64610.0,33.5476,33.6287,33.507,33.6016,64610.0
2016-04-28 09:50:00,49.71,49.78,49.56,49.59,91003.0,33.5949,33.6422,33.4935,33.5138,91003.0
2016-04-28 10:00:00,49.6,49.62,49.41,49.41,95520.0,33.5205,33.534,33.3921,33.3921,95520.0
2016-04-28 10:10:00,49.41,49.52,49.39,49.48,61703.0,33.3921,33.4665,33.3786,33.4394,61703.0
2016-04-28 10:20:00,49.47,49.52,49.22,49.27,199550.0,33.4327,33.4665,33.2637,33.2975,199550.0
2016-04-28 10:30:00,49.28,49.58,49.26,49.57,103060.0,33.3043,33.507,33.2908,33.5003,103060.0
2016-04-28 10:40:00,49.57,49.61,49.49,49.51,83037.0,33.5003,33.5273,33.4462,33.4597,83037.0
2016-04-28 10:50:00,49.51,49.61,49.46,49.59,86158.0,33.4597,33.5273,33.4259,33.5138,86158.0
2016-04-28 11:00:00,49.58,49.62,49.54,49.58,55755.0,33.507,33.534,33.48,33.507,55755.0
2016-04-28 11:10:00,49.59,49.65,49.57,49.61,69641.0,33.5138,33.5543,33.5003,33.5273,69641.0
2016-04-28 11:20:00,49.6,49.71,49.57,49.7,130919.0,33.5205,33.5949,33.5003,33.5881,130919.0
2016-04-28 11:30:00,49.7,49.75,49.65,49.74,101733.0,33.5881,33.6219,33.5543,33.6151,101733.0
2016-04-28 11:40:00,49.75,49.77,49.69,49.76,42903.0,33.6219,33.6354,33.5814,33.6287,42903.0
2016-04-28 11:50:00,49.75,49.82,49.71,49.8,58089.0,33.6219,33.6692,33.5949,33.6557,58089.0
2016-04-28 12:00:00,49.8,49.84,49.75,49.78,83013.0,33.6557,33.6827,33.6219,33.6422,83013.0
2016-04-28 12:10:00,49.78,49.81,49.72,49.74,42189.0,33.6422,33.6625,33.6016,33.6151,42189.0
2016-04-28 12:20:00,49.74,49.79,49.63,49.63,49262.0,33.6151,33.6489,33.5408,33.5408,49262.0
2016-04-28 12:30:00,49.63,49.77,49.58,49.76,111079.0,33.5408,33.6354,33.507,33.6287,111079.0
2016-04-28 12:40:00,49.76,49.83,49.72,49.75,43286.0,33.6287,33.676,33.6016,33.6219,43286.0
2016-04-28 12:50:00,49.75,49.79,49.74,49.77,32711.0,33.6219,33.6489,33.6151,33.6354,32711.0
2016-04-28 13:00:00,49.76,49.8,49.74,49.77,39911.0,33.6287,33.6557,33.6151,33.6354,39911.0
2016-04-28 13:10:00,49.76,49.77,49.67,49.68,39646.0,33.6287,33.6354,33.5678,33.5746,39646.0
2016-04-28 13:20:00,49.68,49.7,49.64,49.7,44860.0,33.5746,33.5881,33.5476,33.5881,44860.0
2016-04-28 13:30:00,49.7,49.78,49.69,49.78,42152.0,33.5881,33.6422,33.5814,33.6422,42152.0
2016-04-28 13:40:00,49.77,49.77,49.69,49.73,64591.0,33.6354,33.6354,33.5814,33.6084,64591.0
2016-04-28 13:50:00,49.73,49.84,49.71,49.82,101299.0,33.6084,33.6827,33.5949,33.6692,101299.0
2016-04-28 14:00:00,49.82,49.86,49.79,49.85,96538.0,33.6692,33.6962,33.6489,33.6895,96538.0
2016-04-28 14:10:00,49.85,49.88,49.82,49.88,69781.0,33.6895,33.7098,33.6692,33.7098,69781.0
2016-04-28 14:20:00,49.88,49.89,49.83,49.85,77647.0,33.7098,33.7165,33.676,33.6895,77647.0
2016-04-28 14:30:00,49.86,49.87,49.77,49.81,67406.0,33.6962,33.703,33.6354,33.6625,67406.0
2016-04-28 14:40:00,49.81,49.82,49.75,49.78,130136.0,33.6625,33.6692,33.6219,33.6422,130136.0
2016-04-28 14:50:00,49.78,49.83,49.76,49.83,106858.0,33.6422,33.676,33.6287,33.676,106858.0
2016-04-28 15:00:00,49.83,49.87,49.79,49.81,67747.0,33.676,33.703,33.6489,33.6625,67747.0
2016-04-28 15:10:00,49.81,49.81,49.64,49.69,103254.0,33.6625,33.6625,33.5476,33.5814,103254.0
2016-04-28 15:20:00,49.7,49.75,49.67,49.73,135217.0,33.5881,33.6219,33.5678,33.6084,135217.0
2016-04-28 15:30:00,49.73,49.83,49.72,49.83,176079.0,33.6084,33.676,33.6016,33.676,176079.0
2016-04-28 15:40:00,49.83,49.91,49.83,49.84,164331.0,33.676,33.73,33.676,33.6827,164331.0
2016-04-28 15:50:00,49.84,49.96,49.77,49.94,348210.0,33.6827,33.7638,33.6354,33.7503,348210.0
2016-04-29 09:30:00,49.78,49.9,49.42,49.48,170014.0,33.6422,33.7233,33.3989,33.4394,170014.0
2016-04-29 09:40:00,49.45,49.5,49.27,49.49,103701.0,33.4192,33.453,33.2975,33.4462,103701.0
2016-04-29 09:50:00,49.5,49.78,49.5,49.76,86893.0,33.453,33.6422,33.453,33.6287,86893.0
2016-04-29 10:00:00,49.77,49.89,49.7,49.81,82757.0,33.6354,33.7165,33.5881,33.6625,82757.0
2016-04-29 10:10:00,49.81,49.86,49.71,49.85,62117.0,33.6625,33.6962,33.5949,33.6895,62117.0
2016-04-29 10:20:00,49.85,49.93,49.82,49.92,72714.0,33.6895,33.7436,33.6692,33.7368,72714.0
2016-04-29 10:30:00,49.92,49.95,49.74,49.75,138248.0,33.7368,33.7571,33.6151,33.6219,138248.0
2016-04-29 10:40:00,49.75,49.79,49.66,49.78,117070.0,33.6219,33.6489,33.5611,33.6422,117070.0
2016-04-29 10:50:00,49.78,49.82,49.74,49.79,90202.0,33.6422,33.6692,33.6151,33.6489,90202.0
2016-04-29 11:00:00,49.78,49.88,49.74,49.8,83251.0,33.6422,33.7098,33.6151,33.6557,83251.0
2016-04-29 11:10:00,49.79,49.9,49.76,49.81,60230.0,33.6489,33.7233,33.6287,33.6625,60230.0
2016-04-29 11:20:00,49.81,49.87,49.74,49.81,95529.0,33.6625,33.703,33.6151,33.6625,95529.0
2016-04-29 11:30:00,49.81,49.87,49.76,49.8,135658.0,33.6625,33.703,33.6287,33.6557,135658.0
2016-04-29 11:40:00,49.8,49.86,49.77,49.79,164578.0,33.6557,33.6962,33.6354,33.6489,164578.0
2016-04-29 11:50:00,49.8,49.81,49.71,49.76,105299.0,33.6557,33.6625,33.5949,33.6287,105299.0
2016-04-29 12:00:00,49.76,49.77,49.7,49.73,128759.0,33.6287,33.6354,33.5881,33.6084,128759.0
2016-04-29 12:10:00,49.74,49.76,49.66,49.7,68886.0,33.6151,33.6287,33.5611,33.5881,68886.0
2016-04-29 12:20:00,49.7,49.74,49.66,49.72,59882.0,33.5881,33.6151,33.5611,33.6016,59882.0
2016-04-29 12:30:00,49.72,49.8,49.72,49.75,66980.0,33.6016,33.6557,33.6016,33.6219,66980.0
2016-04-29 12:40:00,49.75,49.77,49.71,49.74,110374.0,33.6219,33.6354,33.5949,33.6151,110374.0
2016-04-29 12:50:00,49.75,49.77,49.71,49.72,117444.0,33.6219,33.6354,33.5949,33.6016,117444.0
2016-04-29 13:00:00,49.73,49.78,49.69,49.75,99422.0,33.6084,33.6422,33.5814,33.6219,99422.0
2016-04-29 13:10:00,49.75,49.76,49.7,49.71,55412.0,33.6219,33.6287,33.5881,33.5949,55412.0
2016-04-29 13:20:00,49.7,49.7,49.59,49.61,64357.0,33.5881,33.5881,33.5138,33.5273,64357.0
2016-04-29 13:30:00,49.61,49.64,49.54,49.55,63401.0,33.5273,33.5476,33.48,33.4867,63401.0
2016-04-29 13:40:00,49.55,49.55,49.46,49.48,54008.0,33.4867,33.4867,33.4259,33.4394,54008.0
2016-04-29 13:50:00,49.48,49.57,49.43,49.53,58822.0,33.4394,33.5003,33.4056,33.4732,58822.0
2016-04-29 14:00:00,49.54,49.61,49.52,49.55,75561.0,33.48,33.5273,33.4665,33.4867,75561.0
2016-04-29 14:10:00,49.55,49.69,49.55,49.69,75393.0,33.4867,33.5814,33.4867,33.5814,75393.0
2016-04-29 14:20:00,49.68,49.74,49.65,49.73,62066.0,33.5746,33.6151,33.5543,33.6084,62066.0
2016-04-29 14:30:00,49.73,49.73,49.67,49.72,63207.0,33.6084,33.6084,33.5678,33.6016,63207.0
2016-04-29 14:40:00,49.71,49.76,49.69,49.71,68575.0,33.5949,33.6287,33.5814,33.5949,68575.0
2016-04-29 14:50:00,49.72,49.73,49.67,49.7,49904.0,33.6016,33.6084,33.5678,33.5881,49904.0
2016-04-29 15:00:00,49.71,49.78,49.69,49.77,125381.0,33.5949,33.6422,33.5814,33.6354,125381.0
2016-04-29 15:10:00,49.77,49.84,49.76,49.82,93929.0,33.6354,33.6827,33.6287,33.6692,93929.0
2016-04-29 15:20:00,49.8,49.88,49.79,49.85,105245.0,33.6557,33.7098,33.6489,33.6895,105245.0
2016-04-29 15:30:00,49.85,49.95,49.82,49.87,132354.0,33.6895,33.7571,33.6692,33.703,132354.0
2016-04-29 15:40:00,49.87,50.1,49.86,50.09,283676.0,33.703,33.8584,33.6962,33.8517,283676.0
2016-04-29 15:50:00,50.08,50.12,50.03,50.11,514245.0,33.8449,33.872,33.8111,33.8652,514245.0
2016-05-02 09:30:00,50.25,50.4,50.19,50.3,136251.0,33.9598,34.0612,33.9193,33.9936,136251.0
2016-05-02 09:40:00,50.32,50.37,50.13,50.29,73982.0,34.0071,34.0409,33.8787,33.9868,73982.0
2016-05-02 09:50:00,50.28,50.3,50.16,50.21,95914.0,33.9801,33.9936,33.899,33.9328,95914.0
2016-05-02 10:00:00,50.21,50.33,50.13,50.21,101982.0,33.9328,34.0139,33.8787,33.9328,101982.0
2016-05-02 10:10:00,50.2,50.28,50.09,50.13,179644.0,33.926,33.9801,33.8517,33.8787,179644.0
2016-05-02 10:20:00,50.12,50.29,50.12,50.27,134613.0,33.872,33.9868,33.872,33.9733,134613.0
2016-05-02 10:30:00,50.28,50.38,50.27,50.34,121465.0,33.9801,34.0477,33.9733,34.0206,121465.0
2016-05-02 10:40:00,50.34,50.37,50.21,50.21,123541.0,34.0206,34.0409,33.9328,33.9328,123541.0
2016-05-02 10:50:00,50.22,50.25,50.13,50.23,87424.0,33.9395,33.9598,33.8787,33.9463,87424.0
2016-05-02 11:00:00,50.23,50.31,50.23,50.25,149992.0,33.9463,34.0004,33.9463,33.9598,149992.0
2016-05-02 11:10:00,50.24,50.3,50.21,50.26,144733.0,33.9531,33.9936,33.9328,33.9666,144733.0
2016-05-02 11:20:00,50.25,50.39,50.22,50.38,134499.0,33.9598,34.0544,33.9395,34.0477,134499.0
2016-05-02 11:30:00,50.38,50.4,50.29,50.31,109034.0,34.0477,34.0612,33.9868,34.0004,109034.0
2016-05-02 11:40:00,50.32,50.43,50.3,50.41,104259.0,34.0071,34.0815,33.9936,34.0679,104259.0
2016-05-02 11:50:00,50.41,50.43,50.33,50.39,106955.0,34.0679,34.0815,34.0139,34.0544,106955.0
2016-05-02 12:00:00,50.4,50.44,50.35,50.38,139224.0,34.0612,34.0882,34.0274,34.0477,139224.0
2016-05-02 12:10:00,50.38,50.41,50.35,50.36,96910.0,34.0477,34.0679,34.0274,34.0342,96910.0
2016-05-02 12:20:00,50.35,50.47,50.35,50.46,66516.0,34.0274,34.1085,34.0274,34.1017,66516.0
2016-05-02 12:30:00,50.46,50.48,50.38,50.45,78217.0,34.1017,34.1153,34.0477,34.095,78217.0
2016-05-02 12:40:00,50.45,50.5,50.43,50.47,72785.0,34.095,34.1288,34.0815,34.1085,72785.0
2016-05-02 12:50:00,50.46,50.52,50.43,50.49,174305.0,34.1017,34.1423,34.0815,34.122,174305.0
2016-05-02 13:00:00,50.5,50.61,50.49,50.61,91968.0,34.1288,34.2031,34.122,34.2031,91968.0
2016-05-02 13:10:00,50.62,50.63,50.54,50.62,119106.0,34.2099,34.2166,34.1558,34.2099,119106.0
2016-05-02 13:20:00,50.62,50.64,50.59,50.62,87957.0,34.2099,34.2234,34.1896,34.2099,87957.0
2016-05-02 13:30:00,50.62,50.65,50.59,50.62,93010.0,34.2099,34.2301,34.1896,34.2099,93010.0
2016-05-02 13:40:00,50.62,50.69,50.61,50.65,71262.0,34.2099,34.2572,34.2031,34.2301,71262.0
2016-05-02 13:50:00,50.64,50.65,50.59,50.6,76144.0,34.2234,34.2301,34.1896,34.1963,76144.0
2016-05-02 14:00:00,50.59,50.62,50.57,50.61,119968.0,34.1896,34.2099,34.1761,34.2031,119968.0
2016-05-02 14:10:00,50.61,50.61,50.51,50.53,69256.0,34.2031,34.2031,34.1355,34.149,69256.0
2016-05-02 14:20:00,50.53,50.56,50.47,50.52,88795.0,34.149,34.1693,34.1085,34.1423,88795.0
2016-05-02 14:30:00,50.52,50.56,50.5,50.5,162613.0,34.1423,34.1693,34.1288,34.1288,162613.0
2016-05-02 14:40:00,50.5,50.51,50.44,50.46,99036.0,34.1288,34.1355,34.0882,34.1017,99036.0
2016-05-02 14:50:00,50.46,50.52,50.44,50.46,81174.0,34.1017,34.1423,34.0882,34.1017,81174.0
2016-05-02 15:00:00,50.45,50.48,50.42,50.45,106041.0,34.095,34.1153,34.0747,34.095,106041.0
2016-05-02 15:10:00,50.44,50.45,50.37,50.38,98829.0,34.0882,34.095,34.0409,34.0477,98829.0
2016-05-02 15:20:00,50.39,50.45,50.36,50.41,95115.0,34.0544,34.095,34.0342,34.0679,95115.0
2016-05-02 15:30:00,50.41,50.44,50.37,50.41,111145.0,34.0679,34.0882,34.0409,34.0679,111145.0
2016-05-02 15:40:00,50.4,50.46,50.39,50.39,178312.0,34.0612,34.1017,34.0544,34.0544,178312.0
2016-05-02 15:50:00,50.39,50.42,50.36,50.41,512488.0,34.0544,34.0747,34.0342,34.0679,512488.0
2016-05-03 09:30:00,50.35,50.65,50.27,50.45,162032.0,34.0274,34.2301,33.9733,34.095,162032.0
2016-05-03 09:40:00,50.45,50.53,50.32,50.5,120246.0,34.095,34.149,34.0071,34.1288,120246.0
2016-05-03 09:50:00,50.5,50.51,50.41,50.48,138029.0,34.1288,34.1355,34.0679,34.1153,138029.0
2016-05-03 10:00:00,50.48,50.6,50.44,50.59,94810.0,34.1153,34.1963,34.0882,34.1896,94810.0
2016-05-03 10:10:00,50.58,50.63,50.53,50.54,81489.0,34.1828,34.2166,34.149,34.1558,81489.0
2016-05-03 10:20:00,50.54,50.55,50.43,50.43,109159.0,34.1558,34.1626,34.0815,34.0815,109159.0
2016-05-03 10:30:00,50.43,50.45,50.3,50.39,73417.0,34.0815,34.095,33.9936,34.0544,73417.0
2016-05-03 10:40:00,50.37,50.56,50.36,50.52,113877.0,34.0409,34.1693,34.0342,34.1423,113877.0
2016-05-03 10:50:00,50.52,50.53,50.4,50.51,86649.0,34.1423,34.149,34.0612,34.1355,86649.0
2016-05-03 11:00:00,50.51,50.52,50.44,50.51,66535.0,34.1355,34.1423,34.0882,34.1355,66535.0
2016-05-03 11:10:00,50.5,50.65,50.49,50.64,153164.0,34.1288,34.2301,34.122,34.2234,153164.0
2016-05-03 11:20:00,50.64,50.65,50.59,50.64,103247.0,34.2234,34.2301,34.1896,34.2234,103247.0
2016-05-03 11:30:00,50.63,50.63,50.52,50.59,98781.0,34.2166,34.2166,34.1423,34.1896,98781.0
2016-05-03 11:40:00,50.59,50.6,50.53,50.55,54543.0,34.1896,34.1963,34.149,34.1626,54543.0
2016-05-03 11:50:00,50.55,50.59,50.52,50.59,95333.0,34.1626,34.1896,34.1423,34.1896,95333.0
2016-05-03 12:00:00,50.58,50.6,50.57,50.58,131151.0,34.1828,34.1963,34.1761,34.1828,131151.0
2016-05-03 12:10:00,50.58,50.61,50.53,50.6,125796.0,34.1828,34.2031,34.149,34.1963,125796.0
2016-05-03 12:20:00,50.61,50.65,50.57,50.58,62295.0,34.2031,34.2301,34.1761,34.1828,62295.0
2016-05-03 12:30:00,50.57,50.58,50.52,50.54,56921.0,34.1761,34.1828,34.1423,34.1558,56921.0
2016-05-03 12:40:00,50.53,50.56,50.5,50.51,29507.0,34.149,34.1693,34.1288,34.1355,29507.0
2016-05-03 12:50:00,50.52,50.57,50.5,50.52,42165.0,34.1423,34.1761,34.1288,34.1423,42165.0
2016-05-03 13:00:00,50.52,50.54,50.43,50.44,88581.0,34.1423,34.1558,34.0815,34.0882,88581.0
2016-05-03 13:10:00,50.43,50.43,50.3,50.32,64230.0,34.0815,34.0815,33.9936,34.0071,64230.0
2016-05-03 13:20:00,50.32,50.36,50.27,50.33,60969.0,34.0071,34.0342,33.9733,34.0139,60969.0
2016-05-03 13:30:00,50.33,50.38,50.32,50.35,47825.0,34.0139,34.0477,34.0071,34.0274,47825.0
2016-05-03 13:40:00,50.36,50.39,50.32,50.34,45989.0,34.0342,34.0544,34.0071,34.0206,45989.0
2016-05-03 13:50:00,50.35,50.37,50.32,50.33,30141.0,34.0274,34.0409,34.0071,34.0139,30141.0
2016-05-03 14:00:00,50.33,50.41,50.31,50.4,68967.0,34.0139,34.0679,34.0004,34.0612,68967.0
2016-05-03 14:10:00,50.4,50.43,50.32,50.41,59598.0,34.0612,34.0815,34.0071,34.0679,59598.0
2016-05-03 14:20:00,50.41,50.46,50.39,50.45,70730.0,34.0679,34.1017,34.0544,34.095,70730.0
2016-05-03 14:30:00,50.46,50.49,50.39,50.45,67502.0,34.1017,34.122,34.0544,34.095,67502.0
2016-05-03 14:40:00,50.45,50.51,50.43,50.46,59507.0,34.095,34.1355,34.0815,34.1017,59507.0
2016-05-03 14:50:00,50.47,50.5,50.42,50.47,73352.0,34.1085,34.1288,34.0747,34.1085,73352.0
2016-05-03 15:00:00,50.47,50.49,50.45,50.47,67094.0,34.1085,34.122,34.095,34.1085,67094.0
2016-05-03 15:10:00,50.48,50.48,50.4,50.41,62278.0,34.1153,34.1153,34.0612,34.0679,62278.0
2016-05-03 15:20:00,50.42,50.47,50.4,50.45,90502.0,34.0747,34.1085,34.0612,34.095,90502.0
2016-05-03 15:30:00,50.44,50.46,50.37,50.4,93170.0,34.0882,34.1017,34.0409,34.0612,93170.0
2016-05-03 15:40:00,50.41,50.51,50.39,50.5,105790.0,34.0679,34.1355,34.0544,34.1288,105790.0
2016-05-03 15:50:00,50.5,50.55,50.46,50.48,193115.0,34.1288,34.1626,34.1017,34.1153,193115.0
2016-05-04 09:30:00,50.32,50.68,50.32,50.59,131397.0,34.0071,34.2504,34.0071,34.1896,131397.0
2016-05-04 09:40:00,50.61,50.68,50.48,50.5,120379.0,34.2031,34.2504,34.1153,34.1288,120379.0
2016-05-04 09:50:00,50.5,50.65,50.4,50.64,94129.0,34.1288,34.2301,34.0612,34.2234,94129.0
2016-05-04 10:00:00,50.64,50.75,50.58,50.71,173106.0,34.2234,34.2977,34.1828,34.2707,173106.0
2016-05-04 10:10:00,50.71,50.85,50.7,50.82,249446.0,34.2707,34.3653,34.2639,34.345,249446.0
2016-05-04 10:20:00,50.82,50.92,50.81,50.92,126246.0,34.345,34.4126,34.3383,34.4126,126246.0
2016-05-04 10:30:00,50.91,50.99,50.87,50.96,174226.0,34.4059,34.4599,34.3788,34.4396,174226.0
2016-05-04 10:40:00,50.97,51.18,50.96,51.17,233682.0,34.4464,34.5883,34.4396,34.5816,233682.0
2016-05-04 10:50:00,51.17,51.17,51.08,51.1,99412.0,34.5816,34.5816,34.5207,34.5343,99412.0
2016-05-04 11:00:00,51.11,51.2,51.07,51.17,126047.0,34.541,34.6018,34.514,34.5816,126047.0
2016-05-04 11:10:00,51.16,51.37,51.15,51.34,156778.0,34.5748,34.7167,34.568,34.6965,156778.0
2016-05-04 11:20:00,51.34,51.39,51.29,51.37,129858.0,34.6965,34.7302,34.6627,34.7167,129858.0
2016-05-04 11:30:00,51.36,51.36,51.28,51.35,106474.0,34.71,34.71,34.6559,34.7032,106474.0
2016-05-04 11:40:00,51.35,51.38,51.29,51.36,86814.0,34.7032,34.7235,34.6627,34.71,86814.0
2016-05-04 11:50:00,51.36,51.45,51.32,51.45,155796.0,34.71,34.7708,34.6829,34.7708,155796.0
2016-05-04 12:00:00,51.44,51.47,51.4,51.45,127932.0,34.764,34.7843,34.737,34.7708,127932.0
2016-05-04 12:10:00,51.46,51.5,51.45,51.49,130944.0,34.7776,34.8046,34.7708,34.7978,130944.0
2016-05-04 12:20:00,51.49,51.54,51.48,51.52,131034.0,34.7978,34.8316,34.7911,34.8181,131034.0
2016-05-04 12:30:00,51.51,51.52,51.36,51.39,123260.0,34.8113,34.8181,34.71,34.7302,123260.0
2016-05-04 12:40:00,51.39,51.41,51.33,51.35,66610.0,34.7302,34.7438,34.6897,34.7032,66610.0
2016-05-04 12:50:00,51.35,51.38,51.33,51.33,62090.0,34.7032,34.7235,34.6897,34.6897,62090.0
2016-05-04 13:00:00,51.32,51.33,51.26,51.26,92400.0,34.6829,34.6897,34.6424,34.6424,92400.0
2016-05-04 13:10:00,51.27,51.29,51.23,51.24,94128.0,34.6491,34.6627,34.6221,34.6289,94128.0
2016-05-04 13:20:00,51.23,51.42,51.21,51.41,130326.0,34.6221,34.7505,34.6086,34.7438,130326.0
2016-05-04 13:30:00,51.41,51.41,51.31,51.33,101015.0,34.7438,34.7438,34.6762,34.6897,101015.0
2016-05-04 13:40:00,51.32,51.34,51.25,51.29,58161.0,34.6829,34.6965,34.6356,34.6627,58161.0
2016-05-04 13:50:00,51.3,51.35,51.25,51.3,370448.0,34.6694,34.7032,34.6356,34.6694,370448.0
2016-05-04 14:00:00,51.3,51.35,51.28,51.35,150411.0,34.6694,34.7032,34.6559,34.7032,150411.0
2016-05-04 14:10:00,51.35,51.38,51.33,51.37,79988.0,34.7032,34.7235,34.6897,34.7167,79988.0
2016-05-04 14:20:00,51.37,51.42,51.35,51.41,92954.0,34.7167,34.7505,34.7032,34.7438,92954.0
2016-05-04 14:30:00,51.4,51.46,51.36,51.46,142920.0,34.737,34.7776,34.71,34.7776,142920.0
2016-05-04 14:40:00,51.46,51.46,51.39,51.45,74625.0,34.7776,34.7776,34.7302,34.7708,74625.0
2016-05-04 14:50:00,51.46,51.49,51.43,51.49,75340.0,34.7776,34.7978,34.7573,34.7978,75340.0
2016-05-04 15:00:00,51.48,51.5,51.44,51.49,106574.0,34.7911,34.8046,34.764,34.7978,106574.0
2016-05-04 15:10:00,51.48,51.52,51.45,51.45,126580.0,34.7911,34.8181,34.7708,34.7708,126580.0
2016-05-04 15:20:00,51.46,51.49,51.34,51.35,206367.0,34.7776,34.7978,34.6965,34.7032,206367.0
2016-05-04 15:30:00,51.35,51.39,51.31,51.36,115531.0,34.7032,34.7302,34.6762,34.71,115531.0
2016-05-04 15:40:00,51.36,51.4,51.34,51.4,144816.0,34.71,34.737,34.6965,34.737,144816.0
2016-05-04 15:50:00,51.4,51.4,51.28,51.35,454067.0,34.737,34.737,34.6559,34.7032,454067.0
2016-05-05 09:30:00,51.15,51.5,51.12,51.38,367054.0,34.568,34.8046,34.5478,34.7235,367054.0
2016-05-05 09:40:00,51.37,51.56,51.15,51.21,250514.0,34.7167,34.8451,34.568,34.6086,250514.0
2016-05-05 09:50:00,51.21,51.3,51.11,51.15,158330.0,34.6086,34.6694,34.541,34.568,158330.0
2016-05-05 10:00:00,51.15,51.24,51.07,51.18,198851.0,34.568,34.6289,34.514,34.5883,198851.0
2016-05-05 10:10:00,51.18,51.21,51.09,51.11,174228.0,34.5883,34.6086,34.5275,34.541,174228.0
2016-05-05 10:20:00,51.11,51.15,51.02,51.07,162046.0,34.541,34.568,34.4802,34.514,162046.0
2016-05-05 10:30:00,51.08,51.17,51.01,51.02,128535.0,34.5207,34.5816,34.4734,34.4802,128535.0
2016-05-05 10:40:00,51.02,51.06,50.95,50.97,198501.0,34.4802,34.5072,34.4329,34.4464,198501.0
2016-05-05 10:50:00,50.97,51.0,50.82,50.84,202410.0,34.4464,34.4667,34.345,34.3585,202410.0
2016-05-05 11:00:00,50.85,50.92,50.83,50.87,234977.0,34.3653,34.4126,34.3518,34.3788,234977.0
2016-05-05 11:10:00,50.88,50.95,50.84,50.89,158739.0,34.3856,34.4329,34.3585,34.3923,158739.0
2016-05-05 11:20:00,50.89,50.94,50.79,50.94,186072.0,34.3923,34.4261,34.3248,34.4261,186072.0
2016-05-05 11:30:00,50.93,51.01,50.91,51.0,137571.0,34.4194,34.4734,34.4059,34.4667,137571.0
2016-05-05 11:40:00,51.0,51.11,50.99,51.11,102775.0,34.4667,34.541,34.4599,34.541,102775.0
2016-05-05 11:50:00,51.11,51.2,51.09,51.13,79541.0,34.541,34.6018,34.5275,34.5545,79541.0
2016-05-05 12:00:00,51.14,51.21,51.13,51.18,91435.0,34.5613,34.6086,34.5545,34.5883,91435.0
2016-05-05 12:10:00,51.18,51.18,51.12,51.14,65357.0,34.5883,34.5883,34.5478,34.5613,65357.0
2016-05-05 12:20:00,51.14,51.2,51.14,51.15,65215.0,34.5613,34.6018,34.5613,34.568,65215.0
2016-05-05 12:30:00,51.15,51.15,51.04,51.05,74505.0,34.568,34.568,34.4937,34.5005,74505.0
2016-05-05 12:40:00,51.04,51.05,50.98,50.98,89440.0,34.4937,34.5005,34.4532,34.4532,89440.0
2016-05-05 12:50:00,50.99,50.99,50.94,50.96,66504.0,34.4599,34.4599,34.4261,34.4396,66504.0
2016-05-05 13:00:00,50.96,50.97,50.89,50.9,85546.0,34.4396,34.4464,34.3923,34.3991,85546.0
2016-05-05 13:10:00,50.9,50.9,50.8,50.82,49994.0,34.3991,34.3991,34.3315,34.345,49994.0
2016-05-05 13:20:00,50.82,50.82,50.75,50.77,90418.0,34.345,34.345,34.2977,34.3112,90418.0
2016-05-05 13:30:00,50.77,50.8,50.73,50.76,77292.0,34.3112,34.3315,34.2842,34.3045,77292.0
2016-05-05 13:40:00,50.77,50.82,50.75,50.81,51480.0,34.3112,34.345,34.2977,34.3383,51480.0
2016-05-05 13:50:00,50.81,50.83,50.78,50.83,49586.0,34.3383,34.3518,34.318,34.3518,49586.0
2016-05-05 14:00:00,50.82,50.89,50.82,50.84,81790.0,34.345,34.3923,34.345,34.3585,81790.0
2016-05-05 14:10:00,50.83,50.95,50.83,50.95,62101.0,34.3518,34.4329,34.3518,34.4329,62101.0
2016-05-05 14:20:00,50.95,50.97,50.89,50.96,88240.0,34.4329,34.4464,34.3923,34.4396,88240.0
2016-05-05 14:30:00,50.97,50.97,50.85,50.85,70444.0,34.4464,34.4464,34.3653,34.3653,70444.0
2016-05-05 14:40:00,50.85,50.89,50.84,50.88,74155.0,34.3653,34.3923,34.3585,34.3856,74155.0
2016-05-05 14:50:00,50.89,50.93,50.79,50.84,339164.0,34.3923,34.4194,34.3248,34.3585,339164.0
2016-05-05 15:00:00,50.84,50.85,50.34,50.41,958968.0,34.3585,34.3653,34.0206,34.0679,958968.0
2016-05-05 15:10:00,50.42,50.69,50.42,50.68,294043.0,34.0747,34.2572,34.0747,34.2504,294043.0
2016-05-05 15:20:00,50.68,50.74,50.66,50.72,160480.0,34.2504,34.291,34.2369,34.2774,160480.0
2016-05-05 15:30:00,50.72,50.73,50.65,50.67,192566.0,34.2774,34.2842,34.2301,34.2437,192566.0
2016-05-05 15:40:00,50.67,50.68,50.57,50.6,361359.0,34.2437,34.2504,34.1761,34.1963,361359.0
2016-05-05 15:50:00,50.6,50.66,50.58,50.62,654884.0,34.1963,34.2369,34.1828,34.2099,654884.0
2016-05-06 09:30:00,49.15,49.39,49.08,49.26,2774780.0,33.2164,33.3786,33.1691,33.2908,2774780.0
2016-05-06 09:40:00,49.26,49.29,48.89,49.04,972323.0,33.2908,33.311,33.0407,33.1421,972323.0
2016-05-06 09:50:00,49.05,49.19,49.04,49.07,921956.0,33.1488,33.2434,33.1421,33.1623,921956.0
2016-05-06 10:00:00,49.07,49.09,48.82,48.97,1060597.0,33.1623,33.1759,32.9934,33.0948,1060597.0
2016-05-06 10:10:00,48.98,49.07,48.95,48.99,766677.0,33.1015,33.1623,33.0813,33.1083,766677.0
2016-05-06 10:20:00,48.98,49.0,48.89,48.91,481001.0,33.1015,33.115,33.0407,33.0542,481001.0
2016-05-06 10:30:00,48.92,49.09,48.89,49.04,530903.0,33.061,33.1759,33.0407,33.1421,530903.0
2016-05-06 10:40:00,49.04,49.06,48.91,49.01,549155.0,33.1421,33.1556,33.0542,33.1218,549155.0
2016-05-06 10:50:00,49.02,49.07,48.99,49.07,320826.0,33.1286,33.1623,33.1083,33.1623,320826.0
2016-05-06 11:00:00,49.07,49.14,49.03,49.09,433015.0,33.1623,33.2097,33.1353,33.1759,433015.0
2016-05-06 11:10:00,49.09,49.16,49.05,49.09,546052.0,33.1759,33.2232,33.1488,33.1759,546052.0
2016-05-06 11:20:00,49.09,49.12,49.01,49.07,674720.0,33.1759,33.1961,33.1218,33.1623,674720.0
2016-05-06 11:30:00,49.06,49.22,49.06,49.19,470031.0,33.1556,33.2637,33.1556,33.2434,470031.0
2016-05-06 11:40:00,49.19,49.29,49.14,49.27,531081.0,33.2434,33.311,33.2097,33.2975,531081.0
2016-05-06 11:50:00,49.28,49.32,49.22,49.3,210584.0,33.3043,33.3313,33.2637,33.3178,210584.0
2016-05-06 12:00:00,49.3,49.32,49.23,49.25,194488.0,33.3178,33.3313,33.2705,33.284,194488.0
2016-05-06 12:10:00,49.25,49.31,49.23,49.27,186317.0,33.284,33.3245,33.2705,33.2975,186317.0
2016-05-06 12:20:00,49.27,49.27,49.17,49.23,218033.0,33.2975,33.2975,33.2299,33.2705,218033.0
2016-05-06 12:30:00,49.23,49.26,49.19,49.21,122206.0,33.2705,33.2908,33.2434,33.257,122206.0
2016-05-06 12:40:00,49.21,49.25,49.16,49.17,137615.0,33.257,33.284,33.2232,33.2299,137615.0
2016-05-06 12:50:00,49.17,49.28,49.16,49.28,179823.0,33.2299,33.3043,33.2232,33.3043,179823.0
2016-05-06 13:00:00,49.27,49.39,49.26,49.39,153710.0,33.2975,33.3786,33.2908,33.3786,153710.0
2016-05-06 13:10:00,49.38,49.48,49.38,49.41,475691.0,33.3719,33.4394,33.3719,33.3921,475691.0
2016-05-06 13:20:00,49.41,49.53,49.41,49.46,252978.0,33.3921,33.4732,33.3921,33.4259,252978.0
2016-05-06 13:30:00,49.46,49.46,49.33,49.34,217406.0,33.4259,33.4259,33.3381,33.3448,217406.0
2016-05-06 13:40:00,49.34,49.4,49.28,49.39,184863.0,33.3448,33.3854,33.3043,33.3786,184863.0
2016-05-06 13:50:00,49.39,49.44,49.35,49.41,207588.0,33.3786,33.4124,33.3516,33.3921,207588.0
2016-05-06 14:00:00,49.41,49.45,49.39,49.43,235093.0,33.3921,33.4192,33.3786,33.4056,235093.0
2016-05-06 14:10:00,49.44,49.47,49.4,49.47,285189.0,33.4124,33.4327,33.3854,33.4327,285189.0
2016-05-06 14:20:00,49.47,49.47,49.4,49.45,218369.0,33.4327,33.4327,33.3854,33.4192,218369.0
2016-05-06 14:30:00,49.45,49.47,49.4,49.46,193546.0,33.4192,33.4327,33.3854,33.4259,193546.0
2016-05-06 14:40:00,49.46,49.47,49.4,49.41,221621.0,33.4259,33.4327,33.3854,33.3921,221621.0
2016-05-06 14:50:00,49.41,49.45,49.39,49.45,167278.0,33.3921,33.4192,33.3786,33.4192,167278.0
2016-05-06 15:00:00,49.45,49.52,49.43,49.46,441687.0,33.4192,33.4665,33.4056,33.4259,441687.0
2016-05-06 15:10:00,49.46,49.52,49.45,49.51,360014.0,33.4259,33.4665,33.4192,33.4597,360014.0
2016-05-06 15:20:00,49.5,49.51,49.46,49.5,261143.0,33.453,33.4597,33.4259,33.453,261143.0
2016-05-06 15:30:00,49.5,49.5,49.41,49.48,436119.0,33.453,33.453,33.3921,33.4394,436119.0
2016-05-06 15:40:00,49.47,49.48,49.45,49.47,533020.0,33.4327,33.4394,33.4192,33.4327,533020.0
2016-05-06 15:50:00,49.47,49.56,49.44,49.5,1416688.0,33.4327,33.4935,33.4124,33.453,1416688.0
2016-05-09 09:30:00,49.65,49.82,49.56,49.76,273347.0,33.5543,33.6692,33.4935,33.6287,273347.0
2016-05-09 09:40:00,49.76,49.9,49.62,49.87,310284.0,33.6287,33.7233,33.534,33.703,310284.0
2016-05-09 09:50:00,49.88,49.95,49.71,49.82,309119.0,33.7098,33.7571,33.5949,33.6692,309119.0
2016-05-09 10:00:00,49.82,49.82,49.71,49.73,157218.0,33.6692,33.6692,33.5949,33.6084,157218.0
2016-05-09 10:10:00,49.72,49.81,49.65,49.77,291002.0,33.6016,33.6625,33.5543,33.6354,291002.0
2016-05-09 10:20:00,49.78,49.87,49.73,49.76,264170.0,33.6422,33.703,33.6084,33.6287,264170.0
2016-05-09 10:30:00,49.76,49.93,49.74,49.9,322192.0,33.6287,33.7436,33.6151,33.7233,322192.0
2016-05-09 10:40:00,49.9,50.02,49.85,50.01,217138.0,33.7233,33.8044,33.6895,33.7976,217138.0
2016-05-09 10:50:00,50.02,50.18,50.01,50.13,288250.0,33.8044,33.9125,33.7976,33.8787,288250.0
2016-05-09 11:00:00,50.13,50.14,49.94,50.05,272454.0,33.8787,33.8855,33.7503,33.8247,272454.0
2016-05-09 11:10:00,50.04,50.07,49.92,49.99,209153.0,33.8179,33.8382,33.7368,33.7841,209153.0
2016-05-09 11:20:00,49.99,49.99,49.81,49.82,112865.0,33.7841,33.7841,33.6625,33.6692,112865.0
2016-05-09 11:30:00,49.82,49.96,49.8,49.93,109230.0,33.6692,33.7638,33.6557,33.7436,109230.0
2016-05-09 11:40:00,49.93,50.03,49.92,49.97,115336.0,33.7436,33.8111,33.7368,33.7706,115336.0
2016-05-09 11:50:00,49.97,50.05,49.96,49.98,101132.0,33.7706,33.8247,33.7638,33.7773,101132.0
2016-05-09 12:00:00,49.98,49.99,49.93,49.98,103746.0,33.7773,33.7841,33.7436,33.7773,103746.0
2016-05-09 12:10:00,49.98,49.99,49.93,49.94,114843.0,33.7773,33.7841,33.7436,33.7503,114843.0
2016-05-09 12:20:00,49.94,49.96,49.91,49.92,67357.0,33.7503,33.7638,33.73,33.7368,67357.0
2016-05-09 12:30:00,49.91,49.92,49.86,49.87,79655.0,33.73,33.7368,33.6962,33.703,79655.0
2016-05-09 12:40:00,49.87,49.9,49.84,49.84,90235.0,33.703,33.7233,33.6827,33.6827,90235.0
2016-05-09 12:50:00,49.84,49.87,49.82,49.85,78431.0,33.6827,33.703,33.6692,33.6895,78431.0
2016-05-09 13:00:00,49.85,49.88,49.83,49.87,86839.0,33.6895,33.7098,33.676,33.703,86839.0
2016-05-09 13:10:00,49.86,49.88,49.83,49.84,81212.0,33.6962,33.7098,33.676,33.6827,81212.0
2016-05-09 13:20:00,49.84,49.87,49.81,49.81,65157.0,33.6827,33.703,33.6625,33.6625,65157.0
2016-05-09 13:30:00,49.82,49.83,49.73,49.73,106609.0,33.6692,33.676,33.6084,33.6084,106609.0
2016-05-09 13:40:00,49.73,49.81,49.73,49.79,69936.0,33.6084,33.6625,33.6084,33.6489,69936.0
2016-05-09 13:50:00,49.8,49.8,49.75,49.78,104461.0,33.6557,33.6557,33.6219,33.6422,104461.0
2016-05-09 14:00:00,49.78,49.86,49.76,49.85,184872.0,33.6422,33.6962,33.6287,33.6895,184872.0
2016-05-09 14:10:00,49.86,49.94,49.85,49.87,200346.0,33.6962,33.7503,33.6895,33.703,200346.0
2016-05-09 14:20:00,49.87,49.9,49.84,49.88,174873.0,33.703,33.7233,33.6827,33.7098,174873.0
2016-05-09 14:30:00,49.87,49.88,49.82,49.83,125227.0,33.703,33.7098,33.6692,33.676,125227.0
2016-05-09 14:40:00,49.84,49.85,49.82,49.84,61321.0,33.6827,33.6895,33.6692,33.6827,61321.0
2016-05-09 14:50:00,49.84,49.92,49.82,49.91,75746.0,33.6827,33.7368,33.6692,33.73,75746.0
2016-05-09 15:00:00,49.92,49.95,49.87,49.95,122179.0,33.7368,33.7571,33.703,33.7571,122179.0
2016-05-09 15:10:00,49.95,49.97,49.89,49.9,153853.0,33.7571,33.7706,33.7165,33.7233,153853.0
2016-05-09 15:20:00,49.9,49.91,49.87,49.87,134770.0,33.7233,33.73,33.703,33.703,134770.0
2016-05-09 15:30:00,49.88,49.89,49.85,49.87,218416.0,33.7098,33.7165,33.6895,33.703,218416.0
2016-05-09 15:40:00,49.87,49.9,49.84,49.85,221559.0,33.703,33.7233,33.6827,33.6895,221559.0
2016-05-09 15:50:00,49.85,49.86,49.72,49.78,735669.0,33.6895,33.6962,33.6016,33.6422,735669.0
2016-05-10 09:30:00,50.01,50.08,49.77,49.79,279596.0,33.7976,33.8449,33.6354,33.6489,279596.0
2016-05-10 09:40:00,49.8,49.95,49.65,49.82,247523.0,33.6557,33.7571,33.5543,33.6692,247523.0
2016-05-10 09:50:00,49.81,49.97,49.81,49.83,104341.0,33.6625,33.7706,33.6625,33.676,104341.0
2016-05-10 10:00:00,49.84,50.04,49.84,49.97,126455.0,33.6827,33.8179,33.6827,33.7706,126455.0
2016-05-10 10:10:00,49.96,50.01,49.91,49.94,198402.0,33.7638,33.7976,33.73,33.7503,198402.0
2016-05-10 10:20:00,49.93,49.98,49.87,49.91,162191.0,33.7436,33.7773,33.703,33.73,162191.0
2016-05-10 10:30:00,49.91,50.04,49.85,50.04,280762.0,33.73,33.8179,33.6895,33.8179,280762.0
2016-05-10 10:40:00,50.05,50.11,50.0,50.08,138405.0,33.8247,33.8652,33.7909,33.8449,138405.0
2016-05-10 10:50:00,50.09,50.13,50.07,50.11,133134.0,33.8517,33.8787,33.8382,33.8652,133134.0
2016-05-10 11:00:00,50.11,50.19,50.09,50.1,158276.0,33.8652,33.9193,33.8517,33.8584,158276.0
2016-05-10 11:10:00,50.1,50.14,50.06,50.11,96386.0,33.8584,33.8855,33.8314,33.8652,96386.0
2016-05-10 11:20:00,50.11,50.11,49.99,50.02,89027.0,33.8652,33.8652,33.7841,33.8044,89027.0
2016-05-10 11:30:00,50.01,50.09,50.0,50.07,78233.0,33.7976,33.8517,33.7909,33.8382,78233.0
2016-05-10 11:40:00,50.07,50.12,50.04,50.05,86682.0,33.8382,33.872,33.8179,33.8247,86682.0
2016-05-10 11:50:00,50.05,50.07,50.01,50.05,97002.0,33.8247,33.8382,33.7976,33.8247,97002.0
2016-05-10 12:00:00,50.05,50.11,50.05,50.08,153294.0,33.8247,33.8652,33.8247,33.8449,153294.0
2016-05-10 12:10:00,50.09,50.15,50.08,50.1,204717.0,33.8517,33.8922,33.8449,33.8584,204717.0
2016-05-10 12:20:00,50.1,50.13,50.09,50.1,74860.0,33.8584,33.8787,33.8517,33.8584,74860.0
2016-05-10 12:30:00,50.1,50.1,50.06,50.07,114403.0,33.8584,33.8584,33.8314,33.8382,114403.0
2016-05-10 12:40:00,50.07,50.1,50.06,50.09,79520.0,33.8382,33.8584,33.8314,33.8517,79520.0
2016-05-10 12:50:00,50.09,50.09,50.02,50.05,77482.0,33.8517,33.8517,33.8044,33.8247,77482.0
2016-05-10 13:00:00,50.05,50.09,50.04,50.08,52162.0,33.8247,33.8517,33.8179,33.8449,52162.0
2016-05-10 13:10:00,50.08,50.11,50.06,50.09,89808.0,33.8449,33.8652,33.8314,33.8517,89808.0
2016-05-10 13:20:00,50.09,50.1,50.04,50.05,76217.0,33.8517,33.8584,33.8179,33.8247,76217.0
2016-05-10 13:30:00,50.05,50.08,50.03,50.07,87408.0,33.8247,33.8449,33.8111,33.8382,87408.0
2016-05-10 13:40:00,50.07,50.1,50.05,50.05,79252.0,33.8382,33.8584,33.8247,33.8247,79252.0
2016-05-10 13:50:00,50.05,50.12,50.04,50.12,78508.0,33.8247,33.872,33.8179,33.872,78508.0
2016-05-10 14:00:00,50.12,50.19,50.1,50.18,133981.0,33.872,33.9193,33.8584,33.9125,133981.0
2016-05-10 14:10:00,50.19,50.22,50.16,50.16,92258.0,33.9193,33.9395,33.899,33.899,92258.0
2016-05-10 14:20:00,50.17,50.21,50.16,50.19,73907.0,33.9057,33.9328,33.899,33.9193,73907.0
2016-05-10 14:30:00,50.2,50.22,50.16,50.18,190120.0,33.926,33.9395,33.899,33.9125,190120.0
2016-05-10 14:40:00,50.18,50.2,50.16,50.19,102530.0,33.9125,33.926,33.899,33.9193,102530.0
2016-05-10 14:50:00,50.19,50.21,50.19,50.2,187626.0,33.9193,33.9328,33.9193,33.926,187626.0
2016-05-10 15:00:00,50.21,50.27,50.2,50.26,264662.0,33.9328,33.9733,33.926,33.9666,264662.0
2016-05-10 15:10:00,50.26,50.33,50.25,50.33,119330.0,33.9666,34.0139,33.9598,34.0139,119330.0
2016-05-10 15:20:00,50.33,50.33,50.24,50.25,140563.0,34.0139,34.0139,33.9531,33.9598,140563.0
2016-05-10 15:30:00,50.25,50.27,50.2,50.26,221350.0,33.9598,33.9733,33.926,33.9666,221350.0
2016-05-10 15:40:00,50.26,50.26,50.14,50.15,340605.0,33.9666,33.9666,33.8855,33.8922,340605.0
2016-05-10 15:50:00,50.15,50.16,50.12,50.15,424565.0,33.8922,33.899,33.872,33.8922,424565.0
2016-05-11 09:30:00,50.29,50.35,50.16,50.27,170242.0,33.9868,34.0274,33.899,33.9733,170242.0
2016-05-11 09:40:00,50.25,50.26,49.94,50.0,271727.0,33.9598,33.9666,33.7503,33.7909,271727.0
2016-05-11 09:50:00,49.98,50.13,49.97,50.08,111566.0,33.7773,33.8787,33.7706,33.8449,111566.0
2016-05-11 10:00:00,50.08,50.14,50.01,50.04,136890.0,33.8449,33.8855,33.7976,33.8179,136890.0
2016-05-11 10:10:00,50.05,50.07,49.87,49.96,221705.0,33.8247,33.8382,33.703,33.7638,221705.0
2016-05-11 10:20:00,49.96,50.06,49.92,50.06,74815.0,33.7638,33.8314,33.7368,33.8314,74815.0
2016-05-11 10:30:00,50.06,50.12,49.95,50.01,112999.0,33.8314,33.872,33.7571,33.7976,112999.0
2016-05-11 10:40:00,50.01,50.03,49.9,49.93,135974.0,33.7976,33.8111,33.7233,33.7436,135974.0
2016-05-11 10:50:00,49.92,50.0,49.87,49.96,70351.0,33.7368,33.7909,33.703,33.7638,70351.0
2016-05-11 11:00:00,49.95,50.0,49.92,49.96,179060.0,33.7571,33.7909,33.7368,33.7638,179060.0
2016-05-11 11:10:00,49.97,49.98,49.89,49.94,125108.0,33.7706,33.7773,33.7165,33.7503,125108.0
2016-05-11 11:20:00,49.93,50.0,49.91,49.98,74170.0,33.7436,33.7909,33.73,33.7773,74170.0
2016-05-11 11:30:00,49.98,50.0,49.96,49.97,131806.0,33.7773,33.7909,33.7638,33.7706,131806.0
2016-05-11 11:40:00,49.96,49.98,49.92,49.94,79524.0,33.7638,33.7773,33.7368,33.7503,79524.0
2016-05-11 11:50:00,49.92,50.01,49.91,49.98,100278.0,33.7368,33.7976,33.73,33.7773,100278.0
2016-05-11 12:00:00,49.98,50.04,49.96,50.02,159965.0,33.7773,33.8179,33.7638,33.8044,159965.0
2016-05-11 12:10:00,50.01,50.03,49.97,49.99,94864.0,33.7976,33.8111,33.7706,33.7841,94864.0
2016-05-11 12:20:00,50.0,50.09,50.0,50.08,86598.0,33.7909,33.8517,33.7909,33.8449,86598.0
2016-05-11 12:30:00,50.07,50.09,50.05,50.08,119774.0,33.8382,33.8517,33.8247,33.8449,119774.0
2016-05-11 12:40:00,50.07,50.16,50.07,50.13,130311.0,33.8382,33.899,33.8382,33.8787,130311.0
2016-05-11 12:50:00,50.13,50.15,50.03,50.06,107688.0,33.8787,33.8922,33.8111,33.8314,107688.0
2016-05-11 13:00:00,50.06,50.08,49.99,50.0,114007.0,33.8314,33.8449,33.7841,33.7909,114007.0
2016-05-11 13:10:00,50.01,50.03,49.97,49.99,61384.0,33.7976,33.8111,33.7706,33.7841,61384.0
2016-05-11 13:20:00,49.99,50.09,49.98,50.07,67513.0,33.7841,33.8517,33.7773,33.8382,67513.0
2016-05-11 13:30:00,50.06,50.07,50.03,50.04,35617.0,33.8314,33.8382,33.8111,33.8179,35617.0
2016-05-11 13:40:00,50.05,50.18,50.04,50.17,75164.0,33.8247,33.9125,33.8179,33.9057,75164.0
2016-05-11 13:50:00,50.17,50.22,50.13,50.13,141519.0,33.9057,33.9395,33.8787,33.8787,141519.0
2016-05-11 14:00:00,50.13,50.15,50.07,50.07,62115.0,33.8787,33.8922,33.8382,33.8382,62115.0
2016-05-11 14:10:00,50.08,50.14,50.07,50.13,67987.0,33.8449,33.8855,33.8382,33.8787,67987.0
2016-05-11 14:20:00,50.14,50.16,50.12,50.14,86729.0,33.8855,33.899,33.872,33.8855,86729.0
2016-05-11 14:30:00,50.14,50.15,50.09,50.12,70272.0,33.8855,33.8922,33.8517,33.872,70272.0
2016-05-11 14:40:00,50.13,50.17,50.12,50.15,60072.0,33.8787,33.9057,33.872,33.8922,60072.0
2016-05-11 14:50:00,50.15,50.19,50.12,50.13,74815.0,33.8922,33.9193,33.872,33.8787,74815.0
2016-05-11 15:00:00,50.14,50.18,50.13,50.15,130270.0,33.8855,33.9125,33.8787,33.8922,130270.0
2016-05-11 15:10:00,50.15,50.17,50.13,50.14,110030.0,33.8922,33.9057,33.8787,33.8855,110030.0
2016-05-11 15:20:00,50.14,50.24,50.13,50.24,122352.0,33.8855,33.9531,33.8787,33.9531,122352.0
2016-05-11 15:30:00,50.24,50.28,50.23,50.28,198278.0,33.9531,33.9801,33.9463,33.9801,198278.0
2016-05-11 15:40:00,50.28,50.29,50.25,50.27,195481.0,33.9801,33.9868,33.9598,33.9733,195481.0
2016-05-11 15:50:00,50.27,50.33,50.24,50.31,309739.0,33.9733,34.0139,33.9531,34.0004,309739.0
2016-05-12 09:30:00,49.76,49.84,49.34,49.35,210119.0,34.0041,34.0588,33.7171,33.7239,210119.0
2016-05-12 09:40:00,49.35,49.87,49.35,49.71,173603.0,33.7239,34.0793,33.7239,33.9699,173603.0
2016-05-12 09:50:00,49.7,49.99,49.7,49.89,138650.0,33.9631,34.1613,33.9631,34.0929,138650.0
2016-05-12 10:00:00,49.88,49.94,49.79,49.82,130176.0,34.0861,34.1271,34.0246,34.0451,130176.0
2016-05-12 10:10:00,49.81,49.95,49.76,49.88,101442.0,34.0383,34.1339,34.0041,34.0861,101442.0
2016-05-12 10:20:00,49.87,50.0,49.83,49.99,79644.0,34.0793,34.1681,34.0519,34.1613,79644.0
2016-05-12 10:30:00,49.99,50.06,49.98,50.06,139804.0,34.1613,34.2091,34.1544,34.2091,139804.0
2016-05-12 10:40:00,50.05,50.15,50.05,50.11,166452.0,34.2023,34.2706,34.2023,34.2433,166452.0
2016-05-12 10:50:00,50.12,50.24,50.11,50.23,150234.0,34.2501,34.3321,34.2433,34.3253,150234.0
2016-05-12 11:00:00,50.22,50.24,50.08,50.11,123637.0,34.3184,34.3321,34.2228,34.2433,123637.0
2016-05-12 11:10:00,50.11,50.28,50.11,50.23,114680.0,34.2433,34.3595,34.2433,34.3253,114680.0
2016-05-12 11:20:00,50.23,50.26,50.18,50.24,100475.0,34.3253,34.3458,34.2911,34.3321,100475.0
2016-05-12 11:30:00,50.24,50.24,50.12,50.2,141749.0,34.3321,34.3321,34.2501,34.3048,141749.0
2016-05-12 11:40:00,50.19,50.25,50.17,50.18,99971.0,34.2979,34.339,34.2843,34.2911,99971.0
2016-05-12 11:50:00,50.18,50.21,50.16,50.18,86359.0,34.2911,34.3116,34.2774,34.2911,86359.0
2016-05-12 12:00:00,50.18,50.19,50.1,50.16,131280.0,34.2911,34.2979,34.2364,34.2774,131280.0
2016-05-12 12:10:00,50.16,50.2,50.15,50.18,94582.0,34.2774,34.3048,34.2706,34.2911,94582.0
2016-05-12 12:20:00,50.18,50.24,50.15,50.22,48502.0,34.2911,34.3321,34.2706,34.3184,48502.0
2016-05-12 12:30:00,50.22,50.23,50.13,50.13,89947.0,34.3184,34.3253,34.2569,34.2569,89947.0
2016-05-12 12:40:00,50.13,50.21,50.12,50.17,102640.0,34.2569,34.3116,34.2501,34.2843,102640.0
2016-05-12 12:50:00,50.17,50.23,50.16,50.23,38120.0,34.2843,34.3253,34.2774,34.3253,38120.0
2016-05-12 13:00:00,50.23,50.28,50.19,50.28,88891.0,34.3253,34.3595,34.2979,34.3595,88891.0
2016-05-12 13:10:00,50.29,50.33,50.25,50.31,111090.0,34.3663,34.3936,34.339,34.38,111090.0
2016-05-12 13:20:00,50.32,50.33,50.28,50.3,111990.0,34.3868,34.3936,34.3595,34.3731,111990.0
2016-05-12 13:30:00,50.31,50.32,50.2,50.23,96328.0,34.38,34.3868,34.3048,34.3253,96328.0
2016-05-12 13:40:00,50.23,50.27,50.18,50.19,47835.0,34.3253,34.3526,34.2911,34.2979,47835.0
2016-05-12 13:50:00,50.19,50.25,50.18,50.21,62195.0,34.2979,34.339,34.2911,34.3116,62195.0
2016-05-12 14:00:00,50.21,50.3,50.21,50.29,86727.0,34.3116,34.3731,34.3116,34.3663,86727.0
2016-05-12 14:10:00,50.28,50.29,50.22,50.24,70707.0,34.3595,34.3663,34.3184,34.3321,70707.0
2016-05-12 14:20:00,50.25,50.29,50.23,50.28,74710.0,34.339,34.3663,34.3253,34.3595,74710.0
2016-05-12 14:30:00,50.29,50.29,50.22,50.23,92871.0,34.3663,34.3663,34.3184,34.3253,92871.0
2016-05-12 14:40:00,50.24,50.26,50.22,50.23,79817.0,34.3321,34.3458,34.3184,34.3253,79817.0
2016-05-12 14:50:00,50.23,50.23,50.2,50.21,81216.0,34.3253,34.3253,34.3048,34.3116,81216.0
2016-05-12 15:00:00,50.2,50.25,50.17,50.17,63044.0,34.3048,34.339,34.2843,34.2843,63044.0
2016-05-12 15:10:00,50.18,50.23,50.17,50.22,88082.0,34.2911,34.3253,34.2843,34.3184,88082.0
2016-05-12 15:20:00,50.22,50.28,50.17,50.18,149463.0,34.3184,34.3595,34.2843,34.2911,149463.0
2016-05-12 15:30:00,50.17,50.24,50.16,50.2,132620.0,34.2843,34.3321,34.2774,34.3048,132620.0
2016-05-12 15:40:00,50.2,50.2,50.16,50.2,185595.0,34.3048,34.3048,34.2774,34.3048,185595.0
2016-05-12 15:50:00,50.2,50.2,50.14,50.18,330155.0,34.3048,34.3048,34.2638,34.2911,330155.0
2016-05-13 09:30:00,50.1,50.1,49.68,49.85,201790.0,34.2364,34.2364,33.9494,34.0656,201790.0
2016-05-13 09:40:00,49.85,49.99,49.74,49.96,160217.0,34.0656,34.1613,33.9904,34.1408,160217.0
2016-05-13 09:50:00,49.96,50.19,49.95,50.0,143042.0,34.1408,34.2979,34.1339,34.1681,143042.0
2016-05-13 10:00:00,50.01,50.05,49.82,49.83,106688.0,34.1749,34.2023,34.0451,34.0519,106688.0
2016-05-13 10:10:00,49.83,49.96,49.82,49.83,120356.0,34.0519,34.1408,34.0451,34.0519,120356.0
2016-05-13 10:20:00,49.83,50.02,49.82,50.0,97112.0,34.0519,34.1818,34.0451,34.1681,97112.0
2016-05-13 10:30:00,49.99,50.21,49.98,50.1,113902.0,34.1613,34.3116,34.1544,34.2364,113902.0
2016-05-13 10:40:00,50.1,50.11,49.95,49.97,68507.0,34.2364,34.2433,34.1339,34.1476,68507.0
2016-05-13 10:50:00,49.98,50.1,49.96,50.02,80569.0,34.1544,34.2364,34.1408,34.1818,80569.0
2016-05-13 11:00:00,50.02,50.03,49.95,50.03,76693.0,34.1818,34.1886,34.1339,34.1886,76693.0
2016-05-13 11:10:00,50.02,50.1,50.0,50.05,86091.0,34.1818,34.2364,34.1681,34.2023,86091.0
2016-05-13 11:20:00,50.07,50.19,50.04,50.15,99105.0,34.2159,34.2979,34.1954,34.2706,99105.0
2016-05-13 11:30:00,50.15,50.16,50.07,50.12,63761.0,34.2706,34.2774,34.2159,34.2501,63761.0
2016-05-13 11:40:00,50.11,50.14,50.06,50.09,37659.0,34.2433,34.2638,34.2091,34.2296,37659.0
2016-05-13 11:50:00,50.08,50.13,50.05,50.09,49737.0,34.2228,34.2569,34.2023,34.2296,49737.0
2016-05-13 12:00:00,50.08,50.13,50.04,50.13,64883.0,34.2228,34.2569,34.1954,34.2569,64883.0
2016-05-13 12:10:00,50.13,50.13,50.04,50.06,40828.0,34.2569,34.2569,34.1954,34.2091,40828.0
2016-05-13 12:20:00,50.07,50.1,50.05,50.07,29080.0,34.2159,34.2364,34.2023,34.2159,29080.0
2016-05-13 12:30:00,50.06,50.11,50.04,50.08,42755.0,34.2091,34.2433,34.1954,34.2228,42755.0
2016-05-13 12:40:00,50.08,50.09,50.0,50.01,67660.0,34.2228,34.2296,34.1681,34.1749,67660.0
2016-05-13 12:50:00,50.01,50.06,49.99,50.02,91378.0,34.1749,34.2091,34.1613,34.1818,91378.0
2016-05-13 13:00:00,50.01,50.03,49.98,50.0,53957.0,34.1749,34.1886,34.1544,34.1681,53957.0
2016-05-13 13:10:00,50.0,50.03,49.96,49.97,52843.0,34.1681,34.1886,34.1408,34.1476,52843.0
2016-05-13 13:20:00,49.97,49.98,49.89,49.91,46570.0,34.1476,34.1544,34.0929,34.1066,46570.0
2016-05-13 13:30:00,49.91,49.93,49.87,49.89,88993.0,34.1066,34.1203,34.0793,34.0929,88993.0
2016-05-13 13:40:00,49.89,49.93,49.87,49.87,47444.0,34.0929,34.1203,34.0793,34.0793,47444.0
2016-05-13 13:50:00,49.88,49.91,49.84,49.89,72920.0,34.0861,34.1066,34.0588,34.0929,72920.0
2016-05-13 14:00:00,49.88,49.89,49.84,49.87,54989.0,34.0861,34.0929,34.0588,34.0793,54989.0
2016-05-13 14:10:00,49.87,49.91,49.85,49.88,57435.0,34.0793,34.1066,34.0656,34.0861,57435.0
2016-05-13 14:20:00,49.87,49.88,49.81,49.87,79326.0,34.0793,34.0861,34.0383,34.0793,79326.0
2016-05-13 14:30:00,49.86,49.91,49.85,49.86,74907.0,34.0724,34.1066,34.0656,34.0724,74907.0
2016-05-13 14:40:00,49.87,49.87,49.81,49.85,84004.0,34.0793,34.0793,34.0383,34.0656,84004.0
2016-05-13 14:50:00,49.83,49.86,49.83,49.83,45858.0,34.0519,34.0724,34.0519,34.0519,45858.0
2016-05-13 15:00:00,49.84,49.85,49.79,49.8,74031.0,34.0588,34.0656,34.0246,34.0314,74031.0
2016-05-13 15:10:00,49.8,49.85,49.78,49.81,97686.0,34.0314,34.0656,34.0178,34.0383,97686.0
2016-05-13 15:20:00,49.81,49.82,49.77,49.81,50447.0,34.0383,34.0451,34.0109,34.0383,50447.0
2016-05-13 15:30:00,49.81,49.82,49.78,49.82,81426.0,34.0383,34.0451,34.0178,34.0451,81426.0
2016-05-13 15:40:00,49.82,49.87,49.81,49.87,161137.0,34.0451,34.0793,34.0383,34.0793,161137.0
2016-05-13 15:50:00,49.87,49.91,49.85,49.88,305492.0,34.0793,34.1066,34.0656,34.0861,305492.0
2016-05-16 09:30:00,49.75,49.86,49.51,49.6,222689.0,33.9973,34.0724,33.8333,33.8948,222689.0
2016-05-16 09:40:00,49.58,49.81,49.56,49.71,120545.0,33.8811,34.0383,33.8674,33.9699,120545.0
2016-05-16 09:50:00,49.71,49.79,49.65,49.77,198985.0,33.9699,34.0246,33.9289,34.0109,198985.0
2016-05-16 10:00:00,49.77,49.83,49.67,49.73,142485.0,34.0109,34.0519,33.9426,33.9836,142485.0
2016-05-16 10:10:00,49.72,49.75,49.63,49.74,156429.0,33.9768,33.9973,33.9153,33.9904,156429.0
2016-05-16 10:20:00,49.74,49.81,49.7,49.76,76200.0,33.9904,34.0383,33.9631,34.0041,76200.0
2016-05-16 10:30:00,49.76,49.82,49.73,49.82,79542.0,34.0041,34.0451,33.9836,34.0451,79542.0
2016-05-16 10:40:00,49.81,49.85,49.78,49.81,90170.0,34.0383,34.0656,34.0178,34.0383,90170.0
2016-05-16 10:50:00,49.82,49.93,49.81,49.84,93346.0,34.0451,34.1203,34.0383,34.0588,93346.0
2016-05-16 11:00:00,49.84,49.9,49.8,49.9,107262.0,34.0588,34.0998,34.0314,34.0998,107262.0
2016-05-16 11:10:00,49.89,49.9,49.78,49.81,84190.0,34.0929,34.0998,34.0178,34.0383,84190.0
2016-05-16 11:20:00,49.82,49.88,49.79,49.82,72610.0,34.0451,34.0861,34.0246,34.0451,72610.0
2016-05-16 11:30:00,49.82,49.82,49.7,49.7,43525.0,34.0451,34.0451,33.9631,33.9631,43525.0
2016-05-16 11:40:00,49.71,49.75,49.69,49.73,54845.0,33.9699,33.9973,33.9563,33.9836,54845.0
2016-05-16 11:50:00,49.73,49.76,49.65,49.66,57790.0,33.9836,34.0041,33.9289,33.9358,57790.0
2016-05-16 12:00:00,49.66,49.73,49.65,49.69,47015.0,33.9358,33.9836,33.9289,33.9563,47015.0
2016-05-16 12:10:00,49.69,49.72,49.68,49.69,77249.0,33.9563,33.9768,33.9494,33.9563,77249.0
2016-05-16 12:20:00,49.7,49.73,49.68,49.68,49817.0,33.9631,33.9836,33.9494,33.9494,49817.0
2016-05-16 12:30:00,49.68,49.7,49.65,49.66,41631.0,33.9494,33.9631,33.9289,33.9358,41631.0
2016-05-16 12:40:00,49.66,49.71,49.66,49.69,43501.0,33.9358,33.9699,33.9358,33.9563,43501.0
2016-05-16 12:50:00,49.69,49.78,49.69,49.75,38894.0,33.9563,34.0178,33.9563,33.9973,38894.0
2016-05-16 13:00:00,49.74,49.79,49.73,49.75,39384.0,33.9904,34.0246,33.9836,33.9973,39384.0
2016-05-16 13:10:00,49.75,49.79,49.74,49.75,42325.0,33.9973,34.0246,33.9904,33.9973,42325.0
2016-05-16 13:20:00,49.75,49.78,49.73,49.73,85202.0,33.9973,34.0178,33.9836,33.9836,85202.0
2016-05-16 13:30:00,49.73,49.77,49.73,49.77,55602.0,33.9836,34.0109,33.9836,34.0109,55602.0
2016-05-16 13:40:00,49.76,49.77,49.73,49.76,57703.0,34.0041,34.0109,33.9836,34.0041,57703.0
2016-05-16 13:50:00,49.77,49.84,49.74,49.83,42169.0,34.0109,34.0588,33.9904,34.0519,42169.0
2016-05-16 14:00:00,49.83,49.91,49.8,49.88,44795.0,34.0519,34.1066,34.0314,34.0861,44795.0
2016-05-16 14:10:00,49.88,49.89,49.84,49.84,50969.0,34.0861,34.0929,34.0588,34.0588,50969.0
2016-05-16 14:20:00,49.85,49.89,49.84,49.86,46656.0,34.0656,34.0929,34.0588,34.0724,46656.0
2016-05-16 14:30:00,49.85,49.88,49.81,49.82,96566.0,34.0656,34.0861,34.0383,34.0451,96566.0
2016-05-16 14:40:00,49.81,49.9,49.8,49.87,68508.0,34.0383,34.0998,34.0314,34.0793,68508.0
2016-05-16 14:50:00,49.88,49.89,49.84,49.88,77247.0,34.0861,34.0929,34.0588,34.0861,77247.0
2016-05-16 15:00:00,49.87,49.92,49.85,49.91,68324.0,34.0793,34.1134,34.0656,34.1066,68324.0
2016-05-16 15:10:00,49.91,49.92,49.85,49.89,70992.0,34.1066,34.1134,34.0656,34.0929,70992.0
2016-05-16 15:20:00,49.9,49.93,49.89,49.93,69164.0,34.0998,34.1203,34.0929,34.1203,69164.0
2016-05-16 15:30:00,49.92,49.95,49.89,49.91,115763.0,34.1134,34.1339,34.0929,34.1066,115763.0
2016-05-16 15:40:00,49.91,49.94,49.91,49.92,98624.0,34.1066,34.1271,34.1066,34.1134,98624.0
2016-05-16 15:50:00,49.92,49.96,49.89,49.94,257645.0,34.1134,34.1408,34.0929,34.1271,257645.0
2016-05-17 09:30:00,49.7,49.88,49.57,49.65,218172.0,33.9631,34.0861,33.8743,33.9289,218172.0
2016-05-17 09:40:00,49.68,49.77,49.51,49.52,187766.0,33.9494,34.0109,33.8333,33.8401,187766.0
2016-05-17 09:50:00,49.53,49.65,49.48,49.55,178178.0,33.8469,33.9289,33.8128,33.8606,178178.0
2016-05-17 10:00:00,49.57,49.66,49.5,49.52,113282.0,33.8743,33.9358,33.8264,33.8401,113282.0
2016-05-17 10:10:00,49.51,49.55,49.48,49.51,105706.0,33.8333,33.8606,33.8128,33.8333,105706.0
2016-05-17 10:20:00,49.5,49.55,49.47,49.53,72802.0,33.8264,33.8606,33.8059,33.8469,72802.0
2016-05-17 10:30:00,49.54,49.61,49.48,49.5,82558.0,33.8538,33.9016,33.8128,33.8264,82558.0
2016-05-17 10:40:00,49.5,49.55,49.47,49.47,61099.0,33.8264,33.8606,33.8059,33.8059,61099.0
2016-05-17 10:50:00,49.47,49.47,49.32,49.39,129229.0,33.8059,33.8059,33.7034,33.7513,129229.0
2016-05-17 11:00:00,49.38,49.39,49.27,49.3,98952.0,33.7444,33.7513,33.6693,33.6898,98952.0
2016-05-17 11:10:00,49.29,49.32,49.16,49.24,159073.0,33.6829,33.7034,33.5941,33.6488,159073.0
2016-05-17 11:20:00,49.24,49.24,49.12,49.17,102107.0,33.6488,33.6488,33.5668,33.6009,102107.0
2016-05-17 11:30:00,49.16,49.2,49.13,49.18,61780.0,33.5941,33.6214,33.5736,33.6078,61780.0
2016-05-17 11:40:00,49.17,49.18,49.03,49.05,87094.0,33.6009,33.6078,33.5052,33.5189,87094.0
2016-05-17 11:50:00,49.05,49.16,49.05,49.11,61728.0,33.5189,33.5941,33.5189,33.5599,61728.0
2016-05-17 12:00:00,49.11,49.14,49.08,49.14,59776.0,33.5599,33.5804,33.5394,33.5804,59776.0
2016-05-17 12:10:00,49.13,49.17,49.1,49.11,66190.0,33.5736,33.6009,33.5531,33.5599,66190.0
2016-05-17 12:20:00,49.11,49.12,49.06,49.08,80313.0,33.5599,33.5668,33.5257,33.5394,80313.0
2016-05-17 12:30:00,49.07,49.12,49.07,49.08,59544.0,33.5326,33.5668,33.5326,33.5394,59544.0
2016-05-17 12:40:00,49.08,49.09,49.02,49.07,69535.0,33.5394,33.5463,33.4984,33.5326,69535.0
2016-05-17 12:50:00,49.07,49.08,48.96,49.0,103105.0,33.5326,33.5394,33.4574,33.4847,103105.0
2016-05-17 13:00:00,49.0,49.02,48.97,48.98,54611.0,33.4847,33.4984,33.4642,33.4711,54611.0
2016-05-17 13:10:00,48.98,49.05,48.94,49.02,69001.0,33.4711,33.5189,33.4437,33.4984,69001.0
2016-05-17 13:20:00,49.01,49.02,48.96,48.98,45236.0,33.4916,33.4984,33.4574,33.4711,45236.0
2016-05-17 13:30:00,48.99,49.04,48.97,49.02,62349.0,33.4779,33.5121,33.4642,33.4984,62349.0
2016-05-17 13:40:00,49.02,49.03,48.93,48.94,68682.0,33.4984,33.5052,33.4369,33.4437,68682.0
2016-05-17 13:50:00,48.93,48.95,48.89,48.9,139142.0,33.4369,33.4506,33.4096,33.4164,139142.0
2016-05-17 14:00:00,48.9,48.91,48.8,48.84,94389.0,33.4164,33.4232,33.3481,33.3754,94389.0
2016-05-17 14:10:00,48.84,48.86,48.81,48.83,71677.0,33.3754,33.3891,33.3549,33.3686,71677.0
2016-05-17 14:20:00,48.83,48.85,48.73,48.84,117485.0,33.3686,33.3822,33.3002,33.3754,117485.0
2016-05-17 14:30:00,48.84,48.88,48.82,48.85,90882.0,33.3754,33.4027,33.3617,33.3822,90882.0
2016-05-17 14:40:00,48.85,48.92,48.81,48.92,101670.0,33.3822,33.4301,33.3549,33.4301,101670.0
2016-05-17 14:50:00,48.92,48.98,48.89,48.98,107318.0,33.4301,33.4711,33.4096,33.4711,107318.0
2016-05-17 15:00:00,48.98,49.03,48.9,49.02,126506.0,33.4711,33.5052,33.4164,33.4984,126506.0
2016-05-17 15:10:00,49.01,49.01,48.87,48.87,173945.0,33.4916,33.4916,33.3959,33.3959,173945.0
2016-05-17 15:20:00,48.86,48.91,48.85,48.88,111959.0,33.3891,33.4232,33.3822,33.4027,111959.0
2016-05-17 15:30:00,48.88,48.93,48.86,48.93,138601.0,33.4027,33.4369,33.3891,33.4369,138601.0
2016-05-17 15:40:00,48.93,48.97,48.88,48.97,229139.0,33.4369,33.4642,33.4027,33.4642,229139.0
2016-05-17 15:50:00,48.97,49.12,48.95,49.07,380253.0,33.4642,33.5668,33.4506,33.5326,380253.0
2016-05-18 09:30:00,48.85,48.97,48.45,48.46,233290.0,33.3822,33.4642,33.1089,33.1157,233290.0
2016-05-18 09:40:00,48.47,48.68,48.47,48.56,104892.0,33.1226,33.2661,33.1226,33.1841,104892.0
2016-05-18 09:50:00,48.56,48.72,48.51,48.64,94965.0,33.1841,33.2934,33.1499,33.2387,94965.0
2016-05-18 10:00:00,48.63,48.7,48.55,48.65,76352.0,33.2319,33.2797,33.1772,33.2456,76352.0
2016-05-18 10:10:00,48.65,48.66,48.59,48.61,77609.0,33.2456,33.2524,33.2046,33.2182,77609.0
2016-05-18 10:20:00,48.61,48.62,48.52,48.58,73657.0,33.2182,33.2251,33.1567,33.1977,73657.0
2016-05-18 10:30:00,48.58,48.7,48.57,48.64,79870.0,33.1977,33.2797,33.1909,33.2387,79870.0
2016-05-18 10:40:00,48.64,48.71,48.63,48.66,88830.0,33.2387,33.2866,33.2319,33.2524,88830.0
2016-05-18 10:50:00,48.66,48.89,48.66,48.87,102615.0,33.2524,33.4096,33.2524,33.3959,102615.0
2016-05-18 11:00:00,48.86,48.86,48.71,48.84,70594.0,33.3891,33.3891,33.2866,33.3754,70594.0
2016-05-18 11:10:00,48.83,48.94,48.83,48.92,90714.0,33.3686,33.4437,33.3686,33.4301,90714.0
2016-05-18 11:20:00,48.92,48.97,48.85,48.9,59581.0,33.4301,33.4642,33.3822,33.4164,59581.0
2016-05-18 11:30:00,48.9,48.91,48.84,48.91,46727.0,33.4164,33.4232,33.3754,33.4232,46727.0
2016-05-18 11:40:00,48.9,48.95,48.87,48.92,32399.0,33.4164,33.4506,33.3959,33.4301,32399.0
2016-05-18 11:50:00,48.93,48.93,48.84,48.85,42144.0,33.4369,33.4369,33.3754,33.3822,42144.0
2016-05-18 12:00:00,48.85,48.89,48.82,48.88,29412.0,33.3822,33.4096,33.3617,33.4027,29412.0
2016-05-18 12:10:00,48.89,48.93,48.87,48.89,47484.0,33.4096,33.4369,33.3959,33.4096,47484.0
2016-05-18 12:20:00,48.89,48.95,48.88,48.93,26704.0,33.4096,33.4506,33.4027,33.4369,26704.0
2016-05-18 12:30:00,48.92,48.92,48.8,48.86,129295.0,33.4301,33.4301,33.3481,33.3891,129295.0
2016-05-18 12:40:00,48.87,48.96,48.87,48.94,36874.0,33.3959,33.4574,33.3959,33.4437,36874.0
2016-05-18 12:50:00,48.94,48.96,48.86,48.91,49547.0,33.4437,33.4574,33.3891,33.4232,49547.0
2016-05-18 13:00:00,48.91,48.99,48.91,48.99,46651.0,33.4232,33.4779,33.4232,33.4779,46651.0
2016-05-18 13:10:00,48.98,49.01,48.95,48.96,40952.0,33.4711,33.4916,33.4506,33.4574,40952.0
2016-05-18 13:20:00,48.95,49.08,48.95,49.08,44934.0,33.4506,33.5394,33.4506,33.5394,44934.0
2016-05-18 13:30:00,49.07,49.07,49.02,49.03,37632.0,33.5326,33.5326,33.4984,33.5052,37632.0
2016-05-18 13:40:00,49.02,49.05,48.99,49.02,42343.0,33.4984,33.5189,33.4779,33.4984,42343.0
2016-05-18 13:50:00,49.01,49.01,48.93,48.97,29848.0,33.4916,33.4916,33.4369,33.4642,29848.0
2016-05-18 14:00:00,48.96,48.96,48.3,48.45,309704.0,33.4574,33.4574,33.0064,33.1089,309704.0
2016-05-18 14:10:00,48.45,48.45,48.18,48.3,152259.0,33.1089,33.1089,32.9244,33.0064,152259.0
2016-05-18 14:20:00,48.3,48.32,48.08,48.1,136736.0,33.0064,33.0201,32.8561,32.8697,136736.0
2016-05-18 14:30:00,48.09,48.2,48.08,48.16,109392.0,32.8629,32.9381,32.8561,32.9107,109392.0
2016-05-18 14:40:00,48.15,48.24,48.1,48.16,125984.0,32.9039,32.9654,32.8697,32.9107,125984.0
2016-05-18 14:50:00,48.17,48.21,48.05,48.07,132920.0,32.9176,32.9449,32.8356,32.8492,132920.0
2016-05-18 15:00:00,48.07,48.17,48.03,48.03,106721.0,32.8492,32.9176,32.8219,32.8219,106721.0
2016-05-18 15:10:00,48.03,48.04,47.94,48.0,212094.0,32.8219,32.8287,32.7604,32.8014,212094.0
2016-05-18 15:20:00,48.0,48.0,47.94,47.95,136081.0,32.8014,32.8014,32.7604,32.7672,136081.0
2016-05-18 15:30:00,47.96,48.04,47.94,47.95,196572.0,32.7741,32.8287,32.7604,32.7672,196572.0
2016-05-18 15:40:00,47.94,48.05,47.94,48.05,170440.0,32.7604,32.8356,32.7604,32.8356,170440.0
2016-05-18 15:50:00,48.04,48.08,48.01,48.03,437837.0,32.8287,32.8561,32.8082,32.8219,437837.0
2016-05-19 09:30:00,47.99,48.01,47.62,47.83,244022.0,32.7946,32.8082,32.5417,32.6852,244022.0
2016-05-19 09:40:00,47.84,48.14,47.78,48.13,122724.0,32.692,32.8971,32.651,32.8902,122724.0
2016-05-19 09:50:00,48.14,48.21,47.93,47.99,139685.0,32.8971,32.9449,32.7536,32.7946,139685.0
2016-05-19 10:00:00,47.99,48.11,47.98,48.03,102334.0,32.7946,32.8766,32.7877,32.8219,102334.0
2016-05-19 10:10:00,48.03,48.28,48.02,48.22,124874.0,32.8219,32.9927,32.8151,32.9517,124874.0
2016-05-19 10:20:00,48.21,48.35,48.2,48.29,140486.0,32.9449,33.0406,32.9381,32.9996,140486.0
2016-05-19 10:30:00,48.29,48.36,48.22,48.27,92466.0,32.9996,33.0474,32.9517,32.9859,92466.0
2016-05-19 10:40:00,48.26,48.34,48.25,48.33,60011.0,32.9791,33.0337,32.9722,33.0269,60011.0
2016-05-19 10:50:00,48.33,48.44,48.29,48.4,119104.0,33.0269,33.1021,32.9996,33.0747,119104.0
2016-05-19 11:00:00,48.4,48.42,48.27,48.37,92085.0,33.0747,33.0884,32.9859,33.0542,92085.0
2016-05-19 11:10:00,48.37,48.37,48.23,48.29,88963.0,33.0542,33.0542,32.9586,32.9996,88963.0
2016-05-19 11:20:00,48.29,48.36,48.24,48.3,67783.0,32.9996,33.0474,32.9654,33.0064,67783.0
2016-05-19 11:30:00,48.31,48.32,48.2,48.21,62264.0,33.0132,33.0201,32.9381,32.9449,62264.0
2016-05-19 11:40:00,48.2,48.33,48.16,48.31,59426.0,32.9381,33.0269,32.9107,33.0132,59426.0
2016-05-19 11:50:00,48.3,48.37,48.28,48.37,58945.0,33.0064,33.0542,32.9927,33.0542,58945.0
2016-05-19 12:00:00,48.36,48.42,48.34,48.37,67919.0,33.0474,33.0884,33.0337,33.0542,67919.0
2016-05-19 12:10:00,48.37,48.44,48.37,48.44,64770.0,33.0542,33.1021,33.0542,33.1021,64770.0
2016-05-19 12:20:00,48.43,48.49,48.43,48.46,64333.0,33.0952,33.1362,33.0952,33.1157,64333.0
2016-05-19 12:30:00,48.46,48.46,48.33,48.37,51667.0,33.1157,33.1157,33.0269,33.0542,51667.0
2016-05-19 12:40:00,48.37,48.43,48.36,48.42,47171.0,33.0542,33.0952,33.0474,33.0884,47171.0
2016-05-19 12:50:00,48.42,48.45,48.35,48.39,43883.0,33.0884,33.1089,33.0406,33.0679,43883.0
2016-05-19 13:00:00,48.39,48.43,48.38,48.41,33114.0,33.0679,33.0952,33.0611,33.0816,33114.0
2016-05-19 13:10:00,48.42,48.43,48.35,48.38,49606.0,33.0884,33.0952,33.0406,33.0611,49606.0
2016-05-19 13:20:00,48.38,48.4,48.34,48.38,34926.0,33.0611,33.0747,33.0337,33.0611,34926.0
2016-05-19 13:30:00,48.38,48.41,48.34,48.35,51089.0,33.0611,33.0816,33.0337,33.0406,51089.0
2016-05-19 13:40:00,48.34,48.39,48.34,48.38,32060.0,33.0337,33.0679,33.0337,33.0611,32060.0
2016-05-19 13:50:00,48.38,48.42,48.37,48.4,50848.0,33.0611,33.0884,33.0542,33.0747,50848.0
2016-05-19 14:00:00,48.41,48.47,48.4,48.47,61782.0,33.0816,33.1226,33.0747,33.1226,61782.0
2016-05-19 14:10:00,48.47,48.5,48.45,48.48,55205.0,33.1226,33.1431,33.1089,33.1294,55205.0
2016-05-19 14:20:00,48.49,48.51,48.42,48.51,70539.0,33.1362,33.1499,33.0884,33.1499,70539.0
2016-05-19 14:30:00,48.51,48.52,48.42,48.44,71529.0,33.1499,33.1567,33.0884,33.1021,71529.0
2016-05-19 14:40:00,48.44,48.48,48.41,48.46,81318.0,33.1021,33.1294,33.0816,33.1157,81318.0
2016-05-19 14:50:00,48.45,48.48,48.43,48.46,46963.0,33.1089,33.1294,33.0952,33.1157,46963.0
2016-05-19 15:00:00,48.46,48.55,48.45,48.54,66400.0,33.1157,33.1772,33.1089,33.1704,66400.0
2016-05-19 15:10:00,48.54,48.58,48.53,48.56,92053.0,33.1704,33.1977,33.1636,33.1841,92053.0
2016-05-19 15:20:00,48.56,48.61,48.56,48.57,90753.0,33.1841,33.2182,33.1841,33.1909,90753.0
2016-05-19 15:30:00,48.57,48.58,48.53,48.58,98435.0,33.1909,33.1977,33.1636,33.1977,98435.0
2016-05-19 15:40:00,48.58,48.67,48.56,48.66,225248.0,33.1977,33.2592,33.1841,33.2524,225248.0
2016-05-19 15:50:00,48.66,48.69,48.64,48.68,238713.0,33.2524,33.2729,33.2387,33.2661,238713.0
2016-05-20 09:30:00,48.82,48.86,48.38,48.52,361491.0,33.3617,33.3891,33.0611,33.1567,361491.0
2016-05-20 09:40:00,48.52,48.6,48.41,48.49,170376.0,33.1567,33.2114,33.0816,33.1362,170376.0
2016-05-20 09:50:00,48.5,48.57,48.4,48.5,132403.0,33.1431,33.1909,33.0747,33.1431,132403.0
2016-05-20 10:00:00,48.5,48.55,48.39,48.54,99821.0,33.1431,33.1772,33.0679,33.1704,99821.0
2016-05-20 10:10:00,48.54,48.64,48.52,48.55,118653.0,33.1704,33.2387,33.1567,33.1772,118653.0
2016-05-20 10:20:00,48.54,48.55,48.43,48.48,67370.0,33.1704,33.1772,33.0952,33.1294,67370.0
2016-05-20 10:30:00,48.49,48.56,48.41,48.41,106473.0,33.1362,33.1841,33.0816,33.0816,106473.0
2016-05-20 10:40:00,48.41,48.55,48.39,48.52,67051.0,33.0816,33.1772,33.0679,33.1567,67051.0
2016-05-20 10:50:00,48.52,48.55,48.44,48.45,74218.0,33.1567,33.1772,33.1021,33.1089,74218.0
2016-05-20 11:00:00,48.45,48.48,48.4,48.47,91894.0,33.1089,33.1294,33.0747,33.1226,91894.0
2016-05-20 11:10:00,48.46,48.53,48.42,48.52,50507.0,33.1157,33.1636,33.0884,33.1567,50507.0
2016-05-20 11:20:00,48.52,48.57,48.48,48.55,58277.0,33.1567,33.1909,33.1294,33.1772,58277.0
2016-05-20 11:30:00,48.55,48.59,48.52,48.57,112431.0,33.1772,33.2046,33.1567,33.1909,112431.0
2016-05-20 11:40:00,48.57,48.59,48.53,48.57,71516.0,33.1909,33.2046,33.1636,33.1909,71516.0
2016-05-20 11:50:00,48.56,48.57,48.44,48.46,37484.0,33.1841,33.1909,33.1021,33.1157,37484.0
2016-05-20 12:00:00,48.46,48.51,48.45,48.47,34558.0,33.1157,33.1499,33.1089,33.1226,34558.0
2016-05-20 12:10:00,48.48,48.51,48.44,48.48,44764.0,33.1294,33.1499,33.1021,33.1294,44764.0
2016-05-20 12:20:00,48.49,48.52,48.48,48.5,31102.0,33.1362,33.1567,33.1294,33.1431,31102.0
2016-05-20 12:30:00,48.5,48.55,48.47,48.5,29158.0,33.1431,33.1772,33.1226,33.1431,29158.0
2016-05-20 12:40:00,48.51,48.55,48.5,48.54,26277.0,33.1499,33.1772,33.1431,33.1704,26277.0
2016-05-20 12:50:00,48.53,48.59,48.52,48.52,25182.0,33.1636,33.2046,33.1567,33.1567,25182.0
2016-05-20 13:00:00,48.53,48.57,48.51,48.53,32651.0,33.1636,33.1909,33.1499,33.1636,32651.0
2016-05-20 13:10:00,48.52,48.56,48.5,48.54,32264.0,33.1567,33.1841,33.1431,33.1704,32264.0
2016-05-20 13:20:00,48.55,48.58,48.51,48.52,29819.0,33.1772,33.1977,33.1499,33.1567,29819.0
2016-05-20 13:30:00,48.52,48.52,48.45,48.48,60307.0,33.1567,33.1567,33.1089,33.1294,60307.0
2016-05-20 13:40:00,48.48,48.52,48.47,48.5,38347.0,33.1294,33.1567,33.1226,33.1431,38347.0
2016-05-20 13:50:00,48.5,48.54,48.5,48.52,51452.0,33.1431,33.1704,33.1431,33.1567,51452.0
2016-05-20 14:00:00,48.52,48.59,48.5,48.58,83110.0,33.1567,33.2046,33.1431,33.1977,83110.0
2016-05-20 14:10:00,48.57,48.59,48.55,48.55,55080.0,33.1909,33.2046,33.1772,33.1772,55080.0
2016-05-20 14:20:00,48.55,48.62,48.54,48.58,79353.0,33.1772,33.2251,33.1704,33.1977,79353.0
2016-05-20 14:30:00,48.58,48.61,48.55,48.57,48867.0,33.1977,33.2182,33.1772,33.1909,48867.0
2016-05-20 14:40:00,48.57,48.61,48.56,48.6,56326.0,33.1909,33.2182,33.1841,33.2114,56326.0
2016-05-20 14:50:00,48.61,48.62,48.51,48.52,64598.0,33.2182,33.2251,33.1499,33.1567,64598.0
2016-05-20 15:00:00,48.53,48.53,48.38,48.39,92189.0,33.1636,33.1636,33.0611,33.0679,92189.0
2016-05-20 15:10:00,48.4,48.44,48.38,48.4,78767.0,33.0747,33.1021,33.0611,33.0747,78767.0
2016-05-20 15:20:00,48.39,48.44,48.38,48.41,72775.0,33.0679,33.1021,33.0611,33.0816,72775.0
2016-05-20 15:30:00,48.4,48.5,48.4,48.45,108652.0,33.0747,33.1431,33.0747,33.1089,108652.0
2016-05-20 15:40:00,48.45,48.57,48.44,48.56,158287.0,33.1089,33.1909,33.1021,33.1841,158287.0
2016-05-20 15:50:00,48.57,48.66,48.54,48.64,353287.0,33.1909,33.2524,33.1704,33.2387,353287.0
2016-05-23 09:30:00,48.76,48.83,48.44,48.55,121237.0,33.3207,33.3686,33.1021,33.1772,121237.0
2016-05-23 09:40:00,48.55,48.67,48.54,48.54,87141.0,33.1772,33.2592,33.1704,33.1704,87141.0
2016-05-23 09:50:00,48.56,48.69,48.49,48.64,59211.0,33.1841,33.2729,33.1362,33.2387,59211.0
2016-05-23 10:00:00,48.65,48.66,48.47,48.5,72088.0,33.2456,33.2524,33.1226,33.1431,72088.0
2016-05-23 10:10:00,48.5,48.56,48.44,48.44,60366.0,33.1431,33.1841,33.1021,33.1021,60366.0
2016-05-23 10:20:00,48.45,48.55,48.43,48.5,57622.0,33.1089,33.1772,33.0952,33.1431,57622.0
2016-05-23 10:30:00,48.49,48.57,48.49,48.55,60606.0,33.1362,33.1909,33.1362,33.1772,60606.0
2016-05-23 10:40:00,48.55,48.56,48.48,48.5,139263.0,33.1772,33.1841,33.1294,33.1431,139263.0
2016-05-23 10:50:00,48.5,48.53,48.47,48.49,56026.0,33.1431,33.1636,33.1226,33.1362,56026.0
2016-05-23 11:00:00,48.49,48.5,48.46,48.49,115109.0,33.1362,33.1431,33.1157,33.1362,115109.0
2016-05-23 11:10:00,48.49,48.53,48.48,48.52,42912.0,33.1362,33.1636,33.1294,33.1567,42912.0
2016-05-23 11:20:00,48.52,48.54,48.47,48.48,70374.0,33.1567,33.1704,33.1226,33.1294,70374.0
2016-05-23 11:30:00,48.49,48.51,48.45,48.46,59680.0,33.1362,33.1499,33.1089,33.1157,59680.0
2016-05-23 11:40:00,48.47,48.5,48.44,48.44,68009.0,33.1226,33.1431,33.1021,33.1021,68009.0
2016-05-23 11:50:00,48.43,48.45,48.41,48.43,87171.0,33.0952,33.1089,33.0816,33.0952,87171.0
2016-05-23 12:00:00,48.43,48.43,48.38,48.4,55073.0,33.0952,33.0952,33.0611,33.0747,55073.0
2016-05-23 12:10:00,48.39,48.44,48.38,48.42,44850.0,33.0679,33.1021,33.0611,33.0884,44850.0
2016-05-23 12:20:00,48.41,48.45,48.39,48.4,61629.0,33.0816,33.1089,33.0679,33.0747,61629.0
2016-05-23 12:30:00,48.4,48.42,48.38,48.38,37906.0,33.0747,33.0884,33.0611,33.0611,37906.0
2016-05-23 12:40:00,48.38,48.4,48.34,48.36,49994.0,33.0611,33.0747,33.0337,33.0474,49994.0
2016-05-23 12:50:00,48.35,48.39,48.35,48.39,36318.0,33.0406,33.0679,33.0406,33.0679,36318.0
2016-05-23 13:00:00,48.4,48.42,48.37,48.38,27017.0,33.0747,33.0884,33.0542,33.0611,27017.0
2016-05-23 13:10:00,48.38,48.42,48.37,48.4,34340.0,33.0611,33.0884,33.0542,33.0747,34340.0
2016-05-23 13:20:00,48.39,48.43,48.38,48.41,27805.0,33.0679,33.0952,33.0611,33.0816,27805.0
2016-05-23 13:30:00,48.41,48.43,48.38,48.4,50367.0,33.0816,33.0952,33.0611,33.0747,50367.0
2016-05-23 13:40:00,48.39,48.4,48.37,48.38,61051.0,33.0679,33.0747,33.0542,33.0611,61051.0
2016-05-23 13:50:00,48.38,48.39,48.31,48.32,71187.0,33.0611,33.0679,33.0132,33.0201,71187.0
2016-05-23 14:00:00,48.33,48.33,48.29,48.3,116880.0,33.0269,33.0269,32.9996,33.0064,116880.0
2016-05-23 14:10:00,48.29,48.33,48.29,48.29,66300.0,32.9996,33.0269,32.9996,32.9996,66300.0
2016-05-23 14:20:00,48.3,48.31,48.23,48.28,46088.0,33.0064,33.0132,32.9586,32.9927,46088.0
2016-05-23 14:30:00,48.27,48.28,48.19,48.2,107450.0,32.9859,32.9927,32.9312,32.9381,107450.0
2016-05-23 14:40:00,48.2,48.23,48.19,48.2,82755.0,32.9381,32.9586,32.9312,32.9381,82755.0
2016-05-23 14:50:00,48.2,48.23,48.18,48.19,55297.0,32.9381,32.9586,32.9244,32.9312,55297.0
2016-05-23 15:00:00,48.19,48.24,48.18,48.22,62982.0,32.9312,32.9654,32.9244,32.9517,62982.0
2016-05-23 15:10:00,48.23,48.24,48.2,48.2,82181.0,32.9586,32.9654,32.9381,32.9381,82181.0
2016-05-23 15:20:00,48.2,48.22,48.18,48.19,125547.0,32.9381,32.9517,32.9244,32.9312,125547.0
2016-05-23 15:30:00,48.19,48.26,48.18,48.26,115668.0,32.9312,32.9791,32.9244,32.9791,115668.0
2016-05-23 15:40:00,48.26,48.26,48.16,48.19,176912.0,32.9791,32.9791,32.9107,32.9312,176912.0
2016-05-23 15:50:00,48.18,48.19,48.07,48.1,381549.0,32.9244,32.9312,32.8492,32.8697,381549.0
2016-05-24 09:30:00,48.31,48.47,48.2,48.29,202717.0,33.0132,33.1226,32.9381,32.9996,202717.0
2016-05-24 09:40:00,48.29,48.33,48.21,48.31,193107.0,32.9996,33.0269,32.9449,33.0132,193107.0
2016-05-24 09:50:00,48.31,48.35,48.27,48.28,164977.0,33.0132,33.0406,32.9859,32.9927,164977.0
2016-05-24 10:00:00,48.27,48.31,48.1,48.1,156713.0,32.9859,33.0132,32.8697,32.8697,156713.0
2016-05-24 10:10:00,48.1,48.17,48.05,48.16,145654.0,32.8697,32.9176,32.8356,32.9107,145654.0
2016-05-24 10:20:00,48.17,48.22,48.11,48.13,170934.0,32.9176,32.9517,32.8766,32.8902,170934.0
2016-05-24 10:30:00,48.13,48.22,48.1,48.19,97166.0,32.8902,32.9517,32.8697,32.9312,97166.0
2016-05-24 10:40:00,48.19,48.2,48.17,48.19,71320.0,32.9312,32.9381,32.9176,32.9312,71320.0
2016-05-24 10:50:00,48.2,48.27,48.16,48.26,181070.0,32.9381,32.9859,32.9107,32.9791,181070.0
2016-05-24 11:00:00,48.26,48.27,48.2,48.21,100888.0,32.9791,32.9859,32.9381,32.9449,100888.0
2016-05-24 11:10:00,48.2,48.33,48.2,48.31,73169.0,32.9381,33.0269,32.9381,33.0132,73169.0
2016-05-24 11:20:00,48.3,48.34,48.27,48.28,63142.0,33.0064,33.0337,32.9859,32.9927,63142.0
2016-05-24 11:30:00,48.27,48.35,48.26,48.34,114968.0,32.9859,33.0406,32.9791,33.0337,114968.0
2016-05-24 11:40:00,48.35,48.35,48.28,48.3,64443.0,33.0406,33.0406,32.9927,33.0064,64443.0
2016-05-24 11:50:00,48.3,48.33,48.25,48.31,36456.0,33.0064,33.0269,32.9722,33.0132,36456.0
2016-05-24 12:00:00,48.31,48.33,48.29,48.3,53811.0,33.0132,33.0269,32.9996,33.0064,53811.0
2016-05-24 12:10:00,48.31,48.35,48.3,48.34,33348.0,33.0132,33.0406,33.0064,33.0337,33348.0
2016-05-24 12:20:00,48.34,48.35,48.33,48.34,31717.0,33.0337,33.0406,33.0269,33.0337,31717.0
2016-05-24 12:30:00,48.35,48.35,48.3,48.32,140444.0,33.0406,33.0406,33.0064,33.0201,140444.0
2016-05-24 12:40:00,48.32,48.35,48.29,48.3,45454.0,33.0201,33.0406,32.9996,33.0064,45454.0
2016-05-24 12:50:00,48.3,48.36,48.29,48.34,95308.0,33.0064,33.0474,32.9996,33.0337,95308.0
2016-05-24 13:00:00,48.34,48.37,48.33,48.33,29684.0,33.0337,33.0542,33.0269,33.0269,29684.0
2016-05-24 13:10:00,48.34,48.36,48.3,48.3,28945.0,33.0337,33.0474,33.0064,33.0064,28945.0
2016-05-24 13:20:00,48.3,48.35,48.3,48.34,35669.0,33.0064,33.0406,33.0064,33.0337,35669.0
2016-05-24 13:30:00,48.34,48.36,48.32,48.33,45686.0,33.0337,33.0474,33.0201,33.0269,45686.0
2016-05-24 13:40:00,48.34,48.35,48.31,48.34,55868.0,33.0337,33.0406,33.0132,33.0337,55868.0
2016-05-24 13:50:00,48.34,48.39,48.34,48.38,74974.0,33.0337,33.0679,33.0337,33.0611,74974.0
2016-05-24 14:00:00,48.37,48.38,48.32,48.33,50504.0,33.0542,33.0611,33.0201,33.0269,50504.0
2016-05-24 14:10:00,48.33,48.38,48.32,48.37,37535.0,33.0269,33.0611,33.0201,33.0542,37535.0
2016-05-24 14:20:00,48.38,48.41,48.36,48.38,88689.0,33.0611,33.0816,33.0474,33.0611,88689.0
2016-05-24 14:30:00,48.38,48.41,48.37,48.39,64869.0,33.0611,33.0816,33.0542,33.0679,64869.0
2016-05-24 14:40:00,48.38,48.42,48.37,48.4,107008.0,33.0611,33.0884,33.0542,33.0747,107008.0
2016-05-24 14:50:00,48.41,48.44,48.38,48.38,52877.0,33.0816,33.1021,33.0611,33.0611,52877.0
2016-05-24 15:00:00,48.38,48.42,48.36,48.41,82267.0,33.0611,33.0884,33.0474,33.0816,82267.0
2016-05-24 15:10:00,48.41,48.45,48.4,48.42,73999.0,33.0816,33.1089,33.0747,33.0884,73999.0
2016-05-24 15:20:00,48.43,48.54,48.42,48.5,99631.0,33.0952,33.1704,33.0884,33.1431,99631.0
2016-05-24 15:30:00,48.51,48.51,48.45,48.46,75110.0,33.1499,33.1499,33.1089,33.1157,75110.0
2016-05-24 15:40:00,48.46,48.48,48.44,48.44,94410.0,33.1157,33.1294,33.1021,33.1021,94410.0
2016-05-24 15:50:00,48.44,48.5,48.44,48.45,230751.0,33.1021,33.1431,33.1021,33.1089,230751.0
2016-05-25 09:30:00,48.42,48.43,48.19,48.27,197210.0,33.0884,33.0952,32.9312,32.9859,197210.0
2016-05-25 09:40:00,48.27,48.43,48.23,48.33,155555.0,32.9859,33.0952,32.9586,33.0269,155555.0
2016-05-25 09:50:00,48.32,48.38,48.29,48.36,110480.0,33.0201,33.0611,32.9996,33.0474,110480.0
2016-05-25 10:00:00,48.37,48.58,48.37,48.55,120687.0,33.0542,33.1977,33.0542,33.1772,120687.0
2016-05-25 10:10:00,48.55,48.61,48.5,48.61,102507.0,33.1772,33.2182,33.1431,33.2182,102507.0
2016-05-25 10:20:00,48.62,48.67,48.61,48.62,120933.0,33.2251,33.2592,33.2182,33.2251,120933.0
2016-05-25 10:30:00,48.63,48.7,48.53,48.54,179120.0,33.2319,33.2797,33.1636,33.1704,179120.0
2016-05-25 10:40:00,48.54,48.58,48.43,48.46,66064.0,33.1704,33.1977,33.0952,33.1157,66064.0
2016-05-25 10:50:00,48.46,48.57,48.45,48.56,58220.0,33.1157,33.1909,33.1089,33.1841,58220.0
2016-05-25 11:00:00,48.56,48.62,48.54,48.61,61678.0,33.1841,33.2251,33.1704,33.2182,61678.0
2016-05-25 11:10:00,48.61,48.74,48.59,48.72,112923.0,33.2182,33.3071,33.2046,33.2934,112923.0
2016-05-25 11:20:00,48.72,48.73,48.66,48.7,83115.0,33.2934,33.3002,33.2524,33.2797,83115.0
2016-05-25 11:30:00,48.7,48.77,48.66,48.76,72814.0,33.2797,33.3276,33.2524,33.3207,72814.0
2016-05-25 11:40:00,48.77,48.77,48.71,48.72,94458.0,33.3276,33.3276,33.2866,33.2934,94458.0
2016-05-25 11:50:00,48.72,48.72,48.59,48.6,52378.0,33.2934,33.2934,33.2046,33.2114,52378.0
2016-05-25 12:00:00,48.61,48.63,48.57,48.59,29771.0,33.2182,33.2319,33.1909,33.2046,29771.0
2016-05-25 12:10:00,48.59,48.59,48.46,48.47,114403.0,33.2046,33.2046,33.1157,33.1226,114403.0
2016-05-25 12:20:00,48.47,48.49,48.44,48.46,37406.0,33.1226,33.1362,33.1021,33.1157,37406.0
2016-05-25 12:30:00,48.45,48.51,48.44,48.5,47393.0,33.1089,33.1499,33.1021,33.1431,47393.0
2016-05-25 12:40:00,48.49,48.52,48.49,48.51,25496.0,33.1362,33.1567,33.1362,33.1499,25496.0
2016-05-25 12:50:00,48.51,48.52,48.45,48.46,54245.0,33.1499,33.1567,33.1089,33.1157,54245.0
2016-05-25 13:00:00,48.46,48.55,48.45,48.52,60847.0,33.1157,33.1772,33.1089,33.1567,60847.0
2016-05-25 13:10:00,48.51,48.56,48.51,48.55,32756.0,33.1499,33.1841,33.1499,33.1772,32756.0
2016-05-25 13:20:00,48.55,48.61,48.53,48.59,67832.0,33.1772,33.2182,33.1636,33.2046,67832.0
2016-05-25 13:30:00,48.58,48.59,48.51,48.53,106091.0,33.1977,33.2046,33.1499,33.1636,106091.0
2016-05-25 13:40:00,48.53,48.57,48.52,48.54,53756.0,33.1636,33.1909,33.1567,33.1704,53756.0
2016-05-25 13:50:00,48.54,48.59,48.54,48.57,51215.0,33.1704,33.2046,33.1704,33.1909,51215.0
2016-05-25 14:00:00,48.57,48.62,48.56,48.58,62700.0,33.1909,33.2251,33.1841,33.1977,62700.0
2016-05-25 14:10:00,48.58,48.6,48.56,48.59,46776.0,33.1977,33.2114,33.1841,33.2046,46776.0
2016-05-25 14:20:00,48.58,48.61,48.57,48.6,41319.0,33.1977,33.2182,33.1909,33.2114,41319.0
2016-05-25 14:30:00,48.59,48.64,48.58,48.63,38801.0,33.2046,33.2387,33.1977,33.2319,38801.0
2016-05-25 14:40:00,48.64,48.66,48.57,48.58,100384.0,33.2387,33.2524,33.1909,33.1977,100384.0
2016-05-25 14:50:00,48.58,48.58,48.5,48.51,63824.0,33.1977,33.1977,33.1431,33.1499,63824.0
2016-05-25 15:00:00,48.51,48.55,48.48,48.54,49847.0,33.1499,33.1772,33.1294,33.1704,49847.0
2016-05-25 15:10:00,48.55,48.55,48.49,48.51,58928.0,33.1772,33.1772,33.1362,33.1499,58928.0
2016-05-25 15:20:00,48.52,48.62,48.51,48.62,56778.0,33.1567,33.2251,33.1499,33.2251,56778.0
2016-05-25 15:30:00,48.62,48.62,48.55,48.56,77094.0,33.2251,33.2251,33.1772,33.1841,77094.0
2016-05-25 15:40:00,48.55,48.57,48.5,48.51,90781.0,33.1772,33.1909,33.1431,33.1499,90781.0
2016-05-25 15:50:00,48.51,48.59,48.49,48.53,319208.0,33.1499,33.2046,33.1362,33.1636,319208.0
2016-05-26 09:30:00,48.47,48.7,48.47,48.66,103795.0,33.1226,33.2797,33.1226,33.2524,103795.0
2016-05-26 09:40:00,48.66,48.79,48.63,48.74,110693.0,33.2524,33.3412,33.2319,33.3071,110693.0
2016-05-26 09:50:00,48.74,48.82,48.71,48.79,91985.0,33.3071,33.3617,33.2866,33.3412,91985.0
2016-05-26 10:00:00,48.79,48.92,48.75,48.88,127915.0,33.3412,33.4301,33.3139,33.4027,127915.0
2016-05-26 10:10:00,48.89,48.96,48.83,48.83,99605.0,33.4096,33.4574,33.3686,33.3686,99605.0
2016-05-26 10:20:00,48.83,48.97,48.83,48.94,63479.0,33.3686,33.4642,33.3686,33.4437,63479.0
2016-05-26 10:30:00,48.95,48.99,48.92,48.96,53810.0,33.4506,33.4779,33.4301,33.4574,53810.0
2016-05-26 10:40:00,48.96,49.02,48.94,48.95,87007.0,33.4574,33.4984,33.4437,33.4506,87007.0
2016-05-26 10:50:00,48.96,48.96,48.83,48.9,59808.0,33.4574,33.4574,33.3686,33.4164,59808.0
2016-05-26 11:00:00,48.89,49.0,48.89,48.96,54575.0,33.4096,33.4847,33.4096,33.4574,54575.0
2016-05-26 11:10:00,48.96,49.02,48.95,48.96,58388.0,33.4574,33.4984,33.4506,33.4574,58388.0
2016-05-26 11:20:00,48.96,49.05,48.96,49.03,71226.0,33.4574,33.5189,33.4574,33.5052,71226.0
2016-05-26 11:30:00,49.02,49.11,49.0,49.08,115059.0,33.4984,33.5599,33.4847,33.5394,115059.0
2016-05-26 11:40:00,49.08,49.19,49.08,49.19,123266.0,33.5394,33.6146,33.5394,33.6146,123266.0
2016-05-26 11:50:00,49.19,49.2,49.15,49.19,64138.0,33.6146,33.6214,33.5873,33.6146,64138.0
2016-05-26 12:00:00,49.18,49.19,49.1,49.11,66300.0,33.6078,33.6146,33.5531,33.5599,66300.0
2016-05-26 12:10:00,49.12,49.17,49.1,49.11,50701.0,33.5668,33.6009,33.5531,33.5599,50701.0
2016-05-26 12:20:00,49.1,49.11,49.06,49.1,36720.0,33.5531,33.5599,33.5257,33.5531,36720.0
2016-05-26 12:30:00,49.11,49.12,49.07,49.12,28918.0,33.5599,33.5668,33.5326,33.5668,28918.0
2016-05-26 12:40:00,49.12,49.12,49.07,49.12,58445.0,33.5668,33.5668,33.5326,33.5668,58445.0
2016-05-26 12:50:00,49.11,49.12,49.07,49.09,32777.0,33.5599,33.5668,33.5326,33.5463,32777.0
2016-05-26 13:00:00,49.09,49.11,49.07,49.1,37270.0,33.5463,33.5599,33.5326,33.5531,37270.0
2016-05-26 13:10:00,49.09,49.11,49.07,49.1,55966.0,33.5463,33.5599,33.5326,33.5531,55966.0
2016-05-26 13:20:00,49.09,49.13,49.06,49.08,67279.0,33.5463,33.5736,33.5257,33.5394,67279.0
2016-05-26 13:30:00,49.08,49.13,49.04,49.11,42187.0,33.5394,33.5736,33.5121,33.5599,42187.0
2016-05-26 13:40:00,49.11,49.13,49.08,49.11,34715.0,33.5599,33.5736,33.5394,33.5599,34715.0
2016-05-26 13:50:00,49.1,49.14,49.08,49.14,42348.0,33.5531,33.5804,33.5394,33.5804,42348.0
2016-05-26 14:00:00,49.14,49.16,49.1,49.15,47802.0,33.5804,33.5941,33.5531,33.5873,47802.0
2016-05-26 14:10:00,49.15,49.16,49.13,49.14,41473.0,33.5873,33.5941,33.5736,33.5804,41473.0
2016-05-26 14:20:00,49.13,49.19,49.13,49.14,50479.0,33.5736,33.6146,33.5736,33.5804,50479.0
2016-05-26 14:30:00,49.14,49.17,49.13,49.15,39379.0,33.5804,33.6009,33.5736,33.5873,39379.0
2016-05-26 14:40:00,49.15,49.16,49.12,49.16,33309.0,33.5873,33.5941,33.5668,33.5941,33309.0
2016-05-26 14:50:00,49.15,49.17,49.13,49.16,75397.0,33.5873,33.6009,33.5736,33.5941,75397.0
2016-05-26 15:00:00,49.15,49.2,49.14,49.2,48900.0,33.5873,33.6214,33.5804,33.6214,48900.0
2016-05-26 15:10:00,49.19,49.2,49.17,49.2,59748.0,33.6146,33.6214,33.6009,33.6214,59748.0
2016-05-26 15:20:00,49.2,49.22,49.18,49.18,66017.0,33.6214,33.6351,33.6078,33.6078,66017.0
2016-05-26 15:30:00,49.19,49.19,49.14,49.16,100518.0,33.6146,33.6146,33.5804,33.5941,100518.0
2016-05-26 15:40:00,49.15,49.25,49.15,49.21,121936.0,33.5873,33.6556,33.5873,33.6283,121936.0
2016-05-26 15:50:00,49.21,49.23,49.18,49.2,197283.0,33.6283,33.6419,33.6078,33.6214,197283.0
2016-05-27 09:30:00,49.23,49.35,49.16,49.21,103067.0,33.6419,33.7239,33.5941,33.6283,103067.0
2016-05-27 09:40:00,49.2,49.35,49.18,49.25,104691.0,33.6214,33.7239,33.6078,33.6556,104691.0
2016-05-27 09:50:00,49.25,49.31,49.2,49.23,79055.0,33.6556,33.6966,33.6214,33.6419,79055.0
2016-05-27 10:00:00,49.23,49.25,49.13,49.17,94714.0,33.6419,33.6556,33.5736,33.6009,94714.0
2016-05-27 10:10:00,49.17,49.17,48.97,49.03,103357.0,33.6009,33.6009,33.4642,33.5052,103357.0
2016-05-27 10:20:00,49.03,49.04,48.95,49.03,96156.0,33.5052,33.5121,33.4506,33.5052,96156.0
2016-05-27 10:30:00,49.03,49.09,49.01,49.05,85840.0,33.5052,33.5463,33.4916,33.5189,85840.0
2016-05-27 10:40:00,49.05,49.14,49.03,49.11,93208.0,33.5189,33.5804,33.5052,33.5599,93208.0
2016-05-27 10:50:00,49.11,49.16,49.09,49.16,49749.0,33.5599,33.5941,33.5463,33.5941,49749.0
2016-05-27 11:00:00,49.17,49.18,49.12,49.14,51073.0,33.6009,33.6078,33.5668,33.5804,51073.0
2016-05-27 11:10:00,49.14,49.14,49.01,49.02,38571.0,33.5804,33.5804,33.4916,33.4984,38571.0
2016-05-27 11:20:00,49.02,49.16,49.01,49.16,77138.0,33.4984,33.5941,33.4916,33.5941,77138.0
2016-05-27 11:30:00,49.18,49.18,49.11,49.14,150510.0,33.6078,33.6078,33.5599,33.5804,150510.0
2016-05-27 11:40:00,49.14,49.18,49.1,49.16,45667.0,33.5804,33.6078,33.5531,33.5941,45667.0
2016-05-27 11:50:00,49.17,49.19,49.13,49.13,53289.0,33.6009,33.6146,33.5736,33.5736,53289.0
2016-05-27 12:00:00,49.13,49.16,49.09,49.13,58513.0,33.5736,33.5941,33.5463,33.5736,58513.0
2016-05-27 12:10:00,49.13,49.19,49.12,49.15,35270.0,33.5736,33.6146,33.5668,33.5873,35270.0
2016-05-27 12:20:00,49.16,49.2,49.14,49.17,33243.0,33.5941,33.6214,33.5804,33.6009,33243.0
2016-05-27 12:30:00,49.17,49.21,49.16,49.18,35005.0,33.6009,33.6283,33.5941,33.6078,35005.0
2016-05-27 12:40:00,49.19,49.2,49.14,49.15,28579.0,33.6146,33.6214,33.5804,33.5873,28579.0
2016-05-27 12:50:00,49.15,49.16,49.13,49.14,27405.0,33.5873,33.5941,33.5736,33.5804,27405.0
2016-05-27 13:00:00,49.13,49.18,49.12,49.16,25764.0,33.5736,33.6078,33.5668,33.5941,25764.0
2016-05-27 13:10:00,49.17,49.21,49.15,49.16,20073.0,33.6009,33.6283,33.5873,33.5941,20073.0
2016-05-27 13:20:00,49.16,49.19,49.15,49.16,26565.0,33.5941,33.6146,33.5873,33.5941,26565.0
2016-05-27 13:30:00,49.16,49.17,49.0,49.01,81498.0,33.5941,33.6009,33.4847,33.4916,81498.0
2016-05-27 13:40:00,49.0,49.04,48.97,49.01,100509.0,33.4847,33.5121,33.4642,33.4916,100509.0
2016-05-27 13:50:00,49.02,49.07,49.0,49.06,42583.0,33.4984,33.5326,33.4847,33.5257,42583.0
2016-05-27 14:00:00,49.07,49.08,49.0,49.03,42244.0,33.5326,33.5394,33.4847,33.5052,42244.0
2016-05-27 14:10:00,49.03,49.06,49.02,49.05,27994.0,33.5052,33.5257,33.4984,33.5189,27994.0
2016-05-27 14:20:00,49.06,49.13,49.04,49.12,41013.0,33.5257,33.5736,33.5121,33.5668,41013.0
2016-05-27 14:30:00,49.12,49.14,49.04,49.04,65261.0,33.5668,33.5804,33.5121,33.5121,65261.0
2016-05-27 14:40:00,49.05,49.05,49.0,49.03,53258.0,33.5189,33.5189,33.4847,33.5052,53258.0
2016-05-27 14:50:00,49.03,49.07,49.01,49.05,36134.0,33.5052,33.5326,33.4916,33.5189,36134.0
2016-05-27 15:00:00,49.04,49.06,49.01,49.02,64960.0,33.5121,33.5257,33.4916,33.4984,64960.0
2016-05-27 15:10:00,49.02,49.1,49.01,49.09,66887.0,33.4984,33.5531,33.4916,33.5463,66887.0
2016-05-27 15:20:00,49.09,49.12,49.07,49.09,60090.0,33.5463,33.5668,33.5326,33.5463,60090.0
2016-05-27 15:30:00,49.09,49.14,49.09,49.11,58571.0,33.5463,33.5804,33.5463,33.5599,58571.0
2016-05-27 15:40:00,49.12,49.16,49.11,49.12,86874.0,33.5668,33.5941,33.5599,33.5668,86874.0
2016-05-27 15:50:00,49.13,49.15,49.11,49.14,185617.0,33.5736,33.5873,33.5599,33.5804,185617.0
2016-05-31 09:30:00,48.95,49.15,48.86,48.89,179254.0,33.4506,33.5873,33.3891,33.4096,179254.0
2016-05-31 09:40:00,48.89,49.05,48.84,49.02,77957.0,33.4096,33.5189,33.3754,33.4984,77957.0
2016-05-31 09:50:00,49.02,49.1,48.92,49.0,100060.0,33.4984,33.5531,33.4301,33.4847,100060.0
2016-05-31 10:00:00,49.02,49.12,49.01,49.09,104261.0,33.4984,33.5668,33.4916,33.5463,104261.0
2016-05-31 10:10:00,49.09,49.16,49.07,49.16,77713.0,33.5463,33.5941,33.5326,33.5941,77713.0
2016-05-31 10:20:00,49.16,49.23,49.15,49.18,104528.0,33.5941,33.6419,33.5873,33.6078,104528.0
2016-05-31 10:30:00,49.17,49.25,49.15,49.17,90458.0,33.6009,33.6556,33.5873,33.6009,90458.0
2016-05-31 10:40:00,49.18,49.22,49.07,49.22,82546.0,33.6078,33.6351,33.5326,33.6351,82546.0
2016-05-31 10:50:00,49.21,49.22,49.09,49.12,42618.0,33.6283,33.6351,33.5463,33.5668,42618.0
2016-05-31 11:00:00,49.12,49.14,49.01,49.01,75482.0,33.5668,33.5804,33.4916,33.4916,75482.0
2016-05-31 11:10:00,49.02,49.04,48.97,48.98,77553.0,33.4984,33.5121,33.4642,33.4711,77553.0
2016-05-31 11:20:00,48.98,49.04,48.94,49.04,70144.0,33.4711,33.5121,33.4437,33.5121,70144.0
2016-05-31 11:30:00,49.04,49.09,49.01,49.07,74628.0,33.5121,33.5463,33.4916,33.5326,74628.0
2016-05-31 11:40:00,49.08,49.08,49.0,49.02,38557.0,33.5394,33.5394,33.4847,33.4984,38557.0
2016-05-31 11:50:00,49.03,49.05,49.02,49.03,41550.0,33.5052,33.5189,33.4984,33.5052,41550.0
2016-05-31 12:00:00,49.03,49.06,49.02,49.04,77801.0,33.5052,33.5257,33.4984,33.5121,77801.0
2016-05-31 12:10:00,49.03,49.05,49.0,49.05,78127.0,33.5052,33.5189,33.4847,33.5189,78127.0
2016-05-31 12:20:00,49.04,49.05,48.96,48.98,57231.0,33.5121,33.5189,33.4574,33.4711,57231.0
2016-05-31 12:30:00,48.99,49.01,48.94,48.96,35810.0,33.4779,33.4916,33.4437,33.4574,35810.0
2016-05-31 12:40:00,48.95,48.99,48.94,48.97,44288.0,33.4506,33.4779,33.4437,33.4642,44288.0
2016-05-31 12:50:00,48.97,48.98,48.94,48.96,29884.0,33.4642,33.4711,33.4437,33.4574,29884.0
2016-05-31 13:00:00,48.97,48.99,48.92,48.92,53012.0,33.4642,33.4779,33.4301,33.4301,53012.0
2016-05-31 13:10:00,48.93,48.97,48.92,48.96,28198.0,33.4369,33.4642,33.4301,33.4574,28198.0
2016-05-31 13:20:00,48.97,48.99,48.94,48.95,31214.0,33.4642,33.4779,33.4437,33.4506,31214.0
2016-05-31 13:30:00,48.96,48.97,48.92,48.92,37706.0,33.4574,33.4642,33.4301,33.4301,37706.0
2016-05-31 13:40:00,48.92,48.95,48.91,48.92,38108.0,33.4301,33.4506,33.4232,33.4301,38108.0
2016-05-31 13:50:00,48.92,48.99,48.92,48.95,57032.0,33.4301,33.4779,33.4301,33.4506,57032.0
2016-05-31 14:00:00,48.94,48.95,48.9,48.93,73185.0,33.4437,33.4506,33.4164,33.4369,73185.0
2016-05-31 14:10:00,48.92,48.94,48.9,48.94,47413.0,33.4301,33.4437,33.4164,33.4437,47413.0
2016-05-31 14:20:00,48.93,48.99,48.93,48.97,67286.0,33.4369,33.4779,33.4369,33.4642,67286.0
2016-05-31 14:30:00,48.98,49.06,48.98,49.05,60917.0,33.4711,33.5257,33.4711,33.5189,60917.0
2016-05-31 14:40:00,49.05,49.07,49.01,49.07,59925.0,33.5189,33.5326,33.4916,33.5326,59925.0
2016-05-31 14:50:00,49.06,49.07,49.04,49.05,48172.0,33.5257,33.5326,33.5121,33.5189,48172.0
2016-05-31 15:00:00,49.04,49.13,49.02,49.1,90144.0,33.5121,33.5736,33.4984,33.5531,90144.0
2016-05-31 15:10:00,49.09,49.13,49.09,49.12,62502.0,33.5463,33.5736,33.5463,33.5668,62502.0
2016-05-31 15:20:00,49.12,49.14,49.09,49.14,106122.0,33.5668,33.5804,33.5463,33.5804,106122.0
2016-05-31 15:30:00,49.13,49.18,49.12,49.17,99862.0,33.5736,33.6078,33.5668,33.6009,99862.0
2016-05-31 15:40:00,49.17,49.29,49.16,49.25,330403.0,33.6009,33.6829,33.5941,33.6556,330403.0
2016-05-31 15:50:00,49.25,49.43,49.25,49.4,1330693.0,33.6556,33.7786,33.6556,33.7581,1330693.0
2016-06-01 09:30:00,49.43,49.65,49.3,49.46,249132.0,33.7786,33.9289,33.6898,33.7991,249132.0
2016-06-01 09:40:00,49.44,49.56,49.41,49.54,86368.0,33.7854,33.8674,33.7649,33.8538,86368.0
2016-06-01 09:50:00,49.53,49.63,49.49,49.55,106203.0,33.8469,33.9153,33.8196,33.8606,106203.0
2016-06-01 10:00:00,49.55,49.6,49.46,49.49,148964.0,33.8606,33.8948,33.7991,33.8196,148964.0
2016-06-01 10:10:00,49.49,49.52,49.45,49.5,87127.0,33.8196,33.8401,33.7923,33.8264,87127.0
2016-06-01 10:20:00,49.48,49.52,49.43,49.48,109837.0,33.8128,33.8401,33.7786,33.8128,109837.0
2016-06-01 10:30:00,49.49,49.54,49.44,49.44,73722.0,33.8196,33.8538,33.7854,33.7854,73722.0
2016-06-01 10:40:00,49.45,49.56,49.44,49.55,236794.0,33.7923,33.8674,33.7854,33.8606,236794.0
2016-06-01 10:50:00,49.55,49.57,49.49,49.54,204699.0,33.8606,33.8743,33.8196,33.8538,204699.0
2016-06-01 11:00:00,49.54,49.59,49.52,49.56,132759.0,33.8538,33.8879,33.8401,33.8674,132759.0
2016-06-01 11:10:00,49.56,49.59,49.46,49.47,262858.0,33.8674,33.8879,33.7991,33.8059,262858.0
2016-06-01 11:20:00,49.46,49.47,49.4,49.46,172595.0,33.7991,33.8059,33.7581,33.7991,172595.0
2016-06-01 11:30:00,49.46,49.5,49.39,49.4,86433.0,33.7991,33.8264,33.7513,33.7581,86433.0
2016-06-01 11:40:00,49.4,49.44,49.38,49.42,81785.0,33.7581,33.7854,33.7444,33.7718,81785.0
2016-06-01 11:50:00,49.41,49.48,49.41,49.45,98340.0,33.7649,33.8128,33.7649,33.7923,98340.0
2016-06-01 12:00:00,49.45,49.5,49.44,49.48,55343.0,33.7923,33.8264,33.7854,33.8128,55343.0
2016-06-01 12:10:00,49.48,49.49,49.42,49.42,90522.0,33.8128,33.8196,33.7718,33.7718,90522.0
2016-06-01 12:20:00,49.43,49.47,49.42,49.47,76255.0,33.7786,33.8059,33.7718,33.8059,76255.0
2016-06-01 12:30:00,49.47,49.49,49.46,49.48,134334.0,33.8059,33.8196,33.7991,33.8128,134334.0
2016-06-01 12:40:00,49.48,49.52,49.48,49.51,160630.0,33.8128,33.8401,33.8128,33.8333,160630.0
2016-06-01 12:50:00,49.51,49.54,49.5,49.52,82590.0,33.8333,33.8538,33.8264,33.8401,82590.0
2016-06-01 13:00:00,49.52,49.56,49.51,49.53,72885.0,33.8401,33.8674,33.8333,33.8469,72885.0
2016-06-01 13:10:00,49.54,49.54,49.47,49.48,89934.0,33.8538,33.8538,33.8059,33.8128,89934.0
2016-06-01 13:20:00,49.48,49.49,49.45,49.46,85214.0,33.8128,33.8196,33.7923,33.7991,85214.0
2016-06-01 13:30:00,49.45,49.47,49.43,49.43,54685.0,33.7923,33.8059,33.7786,33.7786,54685.0
2016-06-01 13:40:00,49.44,49.49,49.43,49.45,53744.0,33.7854,33.8196,33.7786,33.7923,53744.0
2016-06-01 13:50:00,49.46,49.52,49.44,49.52,74836.0,33.7991,33.8401,33.7854,33.8401,74836.0
2016-06-01 14:00:00,49.51,49.55,49.49,49.55,81808.0,33.8333,33.8606,33.8196,33.8606,81808.0
2016-06-01 14:10:00,49.54,49.58,49.52,49.55,68898.0,33.8538,33.8811,33.8401,33.8606,68898.0
2016-06-01 14:20:00,49.54,49.58,49.54,49.57,71482.0,33.8538,33.8811,33.8538,33.8743,71482.0
2016-06-01 14:30:00,49.57,49.58,49.51,49.53,131610.0,33.8743,33.8811,33.8333,33.8469,131610.0
2016-06-01 14:40:00,49.53,49.57,49.52,49.55,48282.0,33.8469,33.8743,33.8401,33.8606,48282.0
2016-06-01 14:50:00,49.56,49.58,49.54,49.58,78447.0,33.8674,33.8811,33.8538,33.8811,78447.0
2016-06-01 15:00:00,49.57,49.58,49.5,49.5,161321.0,33.8743,33.8811,33.8264,33.8264,161321.0
2016-06-01 15:10:00,49.51,49.54,49.49,49.53,86404.0,33.8333,33.8538,33.8196,33.8469,86404.0
2016-06-01 15:20:00,49.53,49.54,49.5,49.54,144153.0,33.8469,33.8538,33.8264,33.8538,144153.0
2016-06-01 15:30:00,49.54,49.56,49.51,49.56,133800.0,33.8538,33.8674,33.8333,33.8674,133800.0
2016-06-01 15:40:00,49.55,49.62,49.55,49.59,163800.0,33.8606,33.9084,33.8606,33.8879,163800.0
2016-06-01 15:50:00,49.59,49.63,49.56,49.58,454395.0,33.8879,33.9153,33.8674,33.8811,454395.0
2016-06-02 09:30:00,49.51,49.62,49.43,49.55,253480.0,33.8333,33.9084,33.7786,33.8606,253480.0
2016-06-02 09:40:00,49.55,49.58,49.4,49.48,154538.0,33.8606,33.8811,33.7581,33.8128,154538.0
2016-06-02 09:50:00,49.48,49.56,49.41,49.43,86216.0,33.8128,33.8674,33.7649,33.7786,86216.0
2016-06-02 10:00:00,49.42,49.46,49.35,49.35,67112.0,33.7718,33.7991,33.7239,33.7239,67112.0
2016-06-02 10:10:00,49.35,49.38,49.3,49.36,96978.0,33.7239,33.7444,33.6898,33.7308,96978.0
2016-06-02 10:20:00,49.36,49.39,49.3,49.33,50614.0,33.7308,33.7513,33.6898,33.7103,50614.0
2016-06-02 10:30:00,49.32,49.39,49.31,49.37,84332.0,33.7034,33.7513,33.6966,33.7376,84332.0
2016-06-02 10:40:00,49.37,49.38,49.31,49.36,61111.0,33.7376,33.7444,33.6966,33.7308,61111.0
2016-06-02 10:50:00,49.37,49.37,49.22,49.24,90010.0,33.7376,33.7376,33.6351,33.6488,90010.0
2016-06-02 11:00:00,49.24,49.25,49.05,49.07,113290.0,33.6488,33.6556,33.5189,33.5326,113290.0
2016-06-02 11:10:00,49.06,49.09,49.01,49.05,111898.0,33.5257,33.5463,33.4916,33.5189,111898.0
2016-06-02 11:20:00,49.05,49.17,49.02,49.13,112657.0,33.5189,33.6009,33.4984,33.5736,112657.0
2016-06-02 11:30:00,49.13,49.22,49.12,49.22,69486.0,33.5736,33.6351,33.5668,33.6351,69486.0
2016-06-02 11:40:00,49.22,49.26,49.18,49.21,48873.0,33.6351,33.6624,33.6078,33.6283,48873.0
2016-06-02 11:50:00,49.21,49.25,49.2,49.23,48310.0,33.6283,33.6556,33.6214,33.6419,48310.0
2016-06-02 12:00:00,49.23,49.24,49.16,49.17,31089.0,33.6419,33.6488,33.5941,33.6009,31089.0
2016-06-02 12:10:00,49.18,49.21,49.17,49.2,29399.0,33.6078,33.6283,33.6009,33.6214,29399.0
2016-06-02 12:20:00,49.2,49.23,49.18,49.2,40317.0,33.6214,33.6419,33.6078,33.6214,40317.0
2016-06-02 12:30:00,49.19,49.2,49.15,49.16,53332.0,33.6146,33.6214,33.5873,33.5941,53332.0
2016-06-02 12:40:00,49.17,49.19,49.15,49.17,48144.0,33.6009,33.6146,33.5873,33.6009,48144.0
2016-06-02 12:50:00,49.18,49.23,49.18,49.22,43831.0,33.6078,33.6419,33.6078,33.6351,43831.0
2016-06-02 13:00:00,49.22,49.27,49.22,49.23,45171.0,33.6351,33.6693,33.6351,33.6419,45171.0
2016-06-02 13:10:00,49.23,49.25,49.21,49.23,30951.0,33.6419,33.6556,33.6283,33.6419,30951.0
2016-06-02 13:20:00,49.24,49.28,49.23,49.27,40415.0,33.6488,33.6761,33.6419,33.6693,40415.0
2016-06-02 13:30:00,49.28,49.31,49.26,49.26,49463.0,33.6761,33.6966,33.6624,33.6624,49463.0
2016-06-02 13:40:00,49.26,49.33,49.25,49.32,40842.0,33.6624,33.7103,33.6556,33.7034,40842.0
2016-06-02 13:50:00,49.31,49.39,49.31,49.36,63677.0,33.6966,33.7513,33.6966,33.7308,63677.0
2016-06-02 14:00:00,49.35,49.39,49.33,49.37,42053.0,33.7239,33.7513,33.7103,33.7376,42053.0
2016-06-02 14:10:00,49.36,49.41,49.36,49.36,42505.0,33.7308,33.7649,33.7308,33.7308,42505.0
2016-06-02 14:20:00,49.36,49.37,49.3,49.32,72794.0,33.7308,33.7376,33.6898,33.7034,72794.0
2016-06-02 14:30:00,49.32,49.33,49.21,49.24,101867.0,33.7034,33.7103,33.6283,33.6488,101867.0
2016-06-02 14:40:00,49.25,49.25,49.21,49.24,58435.0,33.6556,33.6556,33.6283,33.6488,58435.0
2016-06-02 14:50:00,49.24,49.28,49.23,49.27,41382.0,33.6488,33.6761,33.6419,33.6693,41382.0
2016-06-02 15:00:00,49.27,49.28,49.22,49.23,69679.0,33.6693,33.6761,33.6351,33.6419,69679.0
2016-06-02 15:10:00,49.23,49.31,49.23,49.3,47697.0,33.6419,33.6966,33.6419,33.6898,47697.0
2016-06-02 15:20:00,49.3,49.34,49.29,49.34,61640.0,33.6898,33.7171,33.6829,33.7171,61640.0
2016-06-02 15:30:00,49.34,49.36,49.33,49.36,60115.0,33.7171,33.7308,33.7103,33.7308,60115.0
2016-06-02 15:40:00,49.36,49.36,49.31,49.33,127598.0,33.7308,33.7308,33.6966,33.7103,127598.0
2016-06-02 15:50:00,49.33,49.38,49.32,49.35,253920.0,33.7103,33.7444,33.7034,33.7239,253920.0
2016-06-03 09:30:00,49.71,50.07,49.71,49.91,342166.0,33.9699,34.2159,33.9699,34.1066,342166.0
2016-06-03 09:40:00,49.91,50.08,49.87,49.99,152310.0,34.1066,34.2228,34.0793,34.1613,152310.0
2016-06-03 09:50:00,49.99,50.14,49.96,50.06,152320.0,34.1613,34.2638,34.1408,34.2091,152320.0
2016-06-03 10:00:00,50.06,50.19,50.02,50.09,155763.0,34.2091,34.2979,34.1818,34.2296,155763.0
2016-06-03 10:10:00,50.09,50.19,50.06,50.17,157630.0,34.2296,34.2979,34.2091,34.2843,157630.0
2016-06-03 10:20:00,50.17,50.27,50.14,50.21,111408.0,34.2843,34.3526,34.2638,34.3116,111408.0
2016-06-03 10:30:00,50.21,50.25,50.13,50.18,129919.0,34.3116,34.339,34.2569,34.2911,129919.0
2016-06-03 10:40:00,50.18,50.26,50.18,50.24,91769.0,34.2911,34.3458,34.2911,34.3321,91769.0
2016-06-03 10:50:00,50.25,50.3,50.22,50.28,114637.0,34.339,34.3731,34.3184,34.3595,114637.0
2016-06-03 11:00:00,50.27,50.33,50.26,50.31,137089.0,34.3526,34.3936,34.3458,34.38,137089.0
2016-06-03 11:10:00,50.3,50.33,50.26,50.3,93305.0,34.3731,34.3936,34.3458,34.3731,93305.0
2016-06-03 11:20:00,50.3,50.37,50.29,50.34,113586.0,34.3731,34.421,34.3663,34.4005,113586.0
2016-06-03 11:30:00,50.33,50.38,50.31,50.33,88734.0,34.3936,34.4278,34.38,34.3936,88734.0
2016-06-03 11:40:00,50.33,50.35,50.28,50.33,61767.0,34.3936,34.4073,34.3595,34.3936,61767.0
2016-06-03 11:50:00,50.34,50.35,50.26,50.32,71607.0,34.4005,34.4073,34.3458,34.3868,71607.0
2016-06-03 12:00:00,50.31,50.32,50.25,50.27,64684.0,34.38,34.3868,34.339,34.3526,64684.0
2016-06-03 12:10:00,50.27,50.29,50.25,50.29,83604.0,34.3526,34.3663,34.339,34.3663,83604.0
2016-06-03 12:20:00,50.29,50.29,50.24,50.27,65139.0,34.3663,34.3663,34.3321,34.3526,65139.0
2016-06-03 12:30:00,50.28,50.3,50.26,50.29,41931.0,34.3595,34.3731,34.3458,34.3663,41931.0
2016-06-03 12:40:00,50.28,50.3,50.26,50.27,48319.0,34.3595,34.3731,34.3458,34.3526,48319.0
2016-06-03 12:50:00,50.27,50.34,50.26,50.32,119058.0,34.3526,34.4005,34.3458,34.3868,119058.0
2016-06-03 13:00:00,50.31,50.35,50.31,50.34,57958.0,34.38,34.4073,34.38,34.4005,57958.0
2016-06-03 13:10:00,50.34,50.35,50.3,50.31,61215.0,34.4005,34.4073,34.3731,34.38,61215.0
2016-06-03 13:20:00,50.32,50.36,50.3,50.34,51981.0,34.3868,34.4141,34.3731,34.4005,51981.0
2016-06-03 13:30:00,50.35,50.35,50.29,50.33,70373.0,34.4073,34.4073,34.3663,34.3936,70373.0
2016-06-03 13:40:00,50.34,50.37,50.33,50.34,53003.0,34.4005,34.421,34.3936,34.4005,53003.0
2016-06-03 13:50:00,50.34,50.35,50.31,50.33,57724.0,34.4005,34.4073,34.38,34.3936,57724.0
2016-06-03 14:00:00,50.33,50.39,50.32,50.39,66926.0,34.3936,34.4346,34.3868,34.4346,66926.0
2016-06-03 14:10:00,50.39,50.39,50.34,50.36,46069.0,34.4346,34.4346,34.4005,34.4141,46069.0
2016-06-03 14:20:00,50.37,50.42,50.36,50.41,110540.0,34.421,34.4551,34.4141,34.4483,110540.0
2016-06-03 14:30:00,50.41,50.43,50.4,50.41,48197.0,34.4483,34.462,34.4415,34.4483,48197.0
2016-06-03 14:40:00,50.41,50.43,50.37,50.38,69510.0,34.4483,34.462,34.421,34.4278,69510.0
2016-06-03 14:50:00,50.38,50.38,50.32,50.33,88180.0,34.4278,34.4278,34.3868,34.3936,88180.0
2016-06-03 15:00:00,50.33,50.34,50.26,50.26,97076.0,34.3936,34.4005,34.3458,34.3458,97076.0
2016-06-03 15:10:00,50.26,50.27,50.21,50.24,89324.0,34.3458,34.3526,34.3116,34.3321,89324.0
2016-06-03 15:20:00,50.23,50.24,50.2,50.22,122577.0,34.3253,34.3321,34.3048,34.3184,122577.0
2016-06-03 15:30:00,50.22,50.24,50.17,50.2,114267.0,34.3184,34.3321,34.2843,34.3048,114267.0
2016-06-03 15:40:00,50.2,50.21,50.15,50.18,156402.0,34.3048,34.3116,34.2706,34.2911,156402.0
2016-06-03 15:50:00,50.18,50.21,50.13,50.18,299734.0,34.2911,34.3116,34.2569,34.2911,299734.0
2016-06-06 09:30:00,50.37,50.41,50.07,50.16,284192.0,34.421,34.4483,34.2159,34.2774,284192.0
2016-06-06 09:40:00,50.16,50.23,50.12,50.14,217702.0,34.2774,34.3253,34.2501,34.2638,217702.0
2016-06-06 09:50:00,50.14,50.34,50.11,50.33,142185.0,34.2638,34.4005,34.2433,34.3936,142185.0
2016-06-06 10:00:00,50.34,50.34,50.2,50.25,92634.0,34.4005,34.4005,34.3048,34.339,92634.0
2016-06-06 10:10:00,50.25,50.3,50.24,50.29,85627.0,34.339,34.3731,34.3321,34.3663,85627.0
2016-06-06 10:20:00,50.29,50.32,50.23,50.31,87404.0,34.3663,34.3868,34.3253,34.38,87404.0
2016-06-06 10:30:00,50.31,50.32,50.25,50.27,72475.0,34.38,34.3868,34.339,34.3526,72475.0
2016-06-06 10:40:00,50.27,50.31,50.26,50.28,70252.0,34.3526,34.38,34.3458,34.3595,70252.0
2016-06-06 10:50:00,50.27,50.31,50.21,50.22,61593.0,34.3526,34.38,34.3116,34.3184,61593.0
2016-06-06 11:00:00,50.22,50.27,50.15,50.18,83349.0,34.3184,34.3526,34.2706,34.2911,83349.0
2016-06-06 11:10:00,50.18,50.2,50.14,50.14,53004.0,34.2911,34.3048,34.2638,34.2638,53004.0
2016-06-06 11:20:00,50.14,50.16,50.05,50.09,103889.0,34.2638,34.2774,34.2023,34.2296,103889.0
2016-06-06 11:30:00,50.08,50.09,50.02,50.04,66180.0,34.2228,34.2296,34.1818,34.1954,66180.0
2016-06-06 11:40:00,50.04,50.06,50.0,50.05,69775.0,34.1954,34.2091,34.1681,34.2023,69775.0
2016-06-06 11:50:00,50.05,50.09,50.02,50.03,61767.0,34.2023,34.2296,34.1818,34.1886,61767.0
2016-06-06 12:00:00,50.03,50.04,49.97,49.98,85342.0,34.1886,34.1954,34.1476,34.1544,85342.0
2016-06-06 12:10:00,49.99,49.99,49.91,49.96,62822.0,34.1613,34.1613,34.1066,34.1408,62822.0
2016-06-06 12:20:00,49.96,49.97,49.93,49.96,49475.0,34.1408,34.1476,34.1203,34.1408,49475.0
2016-06-06 12:30:00,49.97,49.99,49.87,49.94,60766.0,34.1476,34.1613,34.0793,34.1271,60766.0
2016-06-06 12:40:00,49.94,49.99,49.91,49.91,60491.0,34.1271,34.1613,34.1066,34.1066,60491.0
2016-06-06 12:50:00,49.91,49.92,49.85,49.91,57752.0,34.1066,34.1134,34.0656,34.1066,57752.0
2016-06-06 13:00:00,49.91,49.97,49.89,49.97,39890.0,34.1066,34.1476,34.0929,34.1476,39890.0
2016-06-06 13:10:00,49.98,50.01,49.97,49.99,41038.0,34.1544,34.1749,34.1476,34.1613,41038.0
2016-06-06 13:20:00,49.99,50.01,49.96,49.99,32550.0,34.1613,34.1749,34.1408,34.1613,32550.0
2016-06-06 13:30:00,49.99,49.99,49.95,49.98,67160.0,34.1613,34.1613,34.1339,34.1544,67160.0
2016-06-06 13:40:00,49.97,50.0,49.95,49.97,59667.0,34.1476,34.1681,34.1339,34.1476,59667.0
2016-06-06 13:50:00,49.98,50.05,49.97,50.02,55722.0,34.1544,34.2023,34.1476,34.1818,55722.0
2016-06-06 14:00:00,50.02,50.05,49.99,50.0,59019.0,34.1818,34.2023,34.1613,34.1681,59019.0
2016-06-06 14:10:00,50.01,50.09,50.01,50.08,39050.0,34.1749,34.2296,34.1749,34.2228,39050.0
2016-06-06 14:20:00,50.09,50.13,50.07,50.11,76971.0,34.2296,34.2569,34.2159,34.2433,76971.0
2016-06-06 14:30:00,50.1,50.13,50.1,50.13,58061.0,34.2364,34.2569,34.2364,34.2569,58061.0
2016-06-06 14:40:00,50.13,50.14,50.1,50.12,80884.0,34.2569,34.2638,34.2364,34.2501,80884.0
2016-06-06 14:50:00,50.13,50.16,50.12,50.15,53281.0,34.2569,34.2774,34.2501,34.2706,53281.0
2016-06-06 15:00:00,50.16,50.17,50.1,50.11,89471.0,34.2774,34.2843,34.2364,34.2433,89471.0
2016-06-06 15:10:00,50.11,50.15,50.09,50.12,83046.0,34.2433,34.2706,34.2296,34.2501,83046.0
2016-06-06 15:20:00,50.12,50.12,50.08,50.1,68173.0,34.2501,34.2501,34.2228,34.2364,68173.0
2016-06-06 15:30:00,50.09,50.13,50.08,50.13,72837.0,34.2296,34.2569,34.2228,34.2569,72837.0
2016-06-06 15:40:00,50.13,50.14,50.09,50.09,113659.0,34.2569,34.2638,34.2296,34.2296,113659.0
2016-06-06 15:50:00,50.09,50.13,50.07,50.13,294110.0,34.2296,34.2569,34.2159,34.2569,294110.0
2016-06-07 09:30:00,50.15,50.27,50.13,50.16,194040.0,34.2706,34.3526,34.2569,34.2774,194040.0
2016-06-07 09:40:00,50.17,50.22,50.08,50.14,120263.0,34.2843,34.3184,34.2228,34.2638,120263.0
2016-06-07 09:50:00,50.13,50.27,50.13,50.23,106891.0,34.2569,34.3526,34.2569,34.3253,106891.0
2016-06-07 10:00:00,50.22,50.34,50.2,50.31,260098.0,34.3184,34.4005,34.3048,34.38,260098.0
2016-06-07 10:10:00,50.31,50.34,50.25,50.28,115558.0,34.38,34.4005,34.339,34.3595,115558.0
2016-06-07 10:20:00,50.28,50.32,50.24,50.31,78816.0,34.3595,34.3868,34.3321,34.38,78816.0
2016-06-07 10:30:00,50.3,50.37,50.27,50.34,72656.0,34.3731,34.421,34.3526,34.4005,72656.0
2016-06-07 10:40:00,50.34,50.38,50.32,50.33,65241.0,34.4005,34.4278,34.3868,34.3936,65241.0
2016-06-07 10:50:00,50.33,50.38,50.33,50.36,44858.0,34.3936,34.4278,34.3936,34.4141,44858.0
2016-06-07 11:00:00,50.37,50.45,50.36,50.44,69902.0,34.421,34.4756,34.4141,34.4688,69902.0
2016-06-07 11:10:00,50.45,50.45,50.38,50.42,60493.0,34.4756,34.4756,34.4278,34.4551,60493.0
2016-06-07 11:20:00,50.41,50.45,50.4,50.43,61322.0,34.4483,34.4756,34.4415,34.462,61322.0
2016-06-07 11:30:00,50.43,50.43,50.38,50.42,101865.0,34.462,34.462,34.4278,34.4551,101865.0
2016-06-07 11:40:00,50.43,50.43,50.38,50.41,50354.0,34.462,34.462,34.4278,34.4483,50354.0
2016-06-07 11:50:00,50.41,50.41,50.35,50.36,40357.0,34.4483,34.4483,34.4073,34.4141,40357.0
2016-06-07 12:00:00,50.36,50.39,50.35,50.38,50185.0,34.4141,34.4346,34.4073,34.4278,50185.0
2016-06-07 12:10:00,50.38,50.41,50.37,50.38,63723.0,34.4278,34.4483,34.421,34.4278,63723.0
2016-06-07 12:20:00,50.38,50.39,50.36,50.39,25523.0,34.4278,34.4346,34.4141,34.4346,25523.0
2016-06-07 12:30:00,50.38,50.4,50.33,50.33,65157.0,34.4278,34.4415,34.3936,34.3936,65157.0
2016-06-07 12:40:00,50.33,50.35,50.32,50.34,30570.0,34.3936,34.4073,34.3868,34.4005,30570.0
2016-06-07 12:50:00,50.33,50.34,50.28,50.3,49360.0,34.3936,34.4005,34.3595,34.3731,49360.0
2016-06-07 13:00:00,50.31,50.33,50.29,50.3,32987.0,34.38,34.3936,34.3663,34.3731,32987.0
2016-06-07 13:10:00,50.3,50.31,50.26,50.29,39458.0,34.3731,34.38,34.3458,34.3663,39458.0
2016-06-07 13:20:00,50.29,50.3,50.27,50.28,58267.0,34.3663,34.3731,34.3526,34.3595,58267.0
2016-06-07 13:30:00,50.28,50.29,50.23,50.26,61790.0,34.3595,34.3663,34.3253,34.3458,61790.0
2016-06-07 13:40:00,50.25,50.26,50.19,50.2,37329.0,34.339,34.3458,34.2979,34.3048,37329.0
2016-06-07 13:50:00,50.19,50.19,50.14,50.15,57541.0,34.2979,34.2979,34.2638,34.2706,57541.0
2016-06-07 14:00:00,50.14,50.15,50.11,50.11,73090.0,34.2638,34.2706,34.2433,34.2433,73090.0
2016-06-07 14:10:00,50.11,50.14,50.11,50.11,63780.0,34.2433,34.2638,34.2433,34.2433,63780.0
2016-06-07 14:20:00,50.12,50.14,50.11,50.12,39352.0,34.2501,34.2638,34.2433,34.2501,39352.0
2016-06-07 14:30:00,50.11,50.14,50.09,50.1,66995.0,34.2433,34.2638,34.2296,34.2364,66995.0
2016-06-07 14:40:00,50.09,50.12,50.06,50.07,52629.0,34.2296,34.2501,34.2091,34.2159,52629.0
2016-06-07 14:50:00,50.07,50.09,50.04,50.08,53104.0,34.2159,34.2296,34.1954,34.2228,53104.0
2016-06-07 15:00:00,50.07,50.14,50.06,50.14,48008.0,34.2159,34.2638,34.2091,34.2638,48008.0
2016-06-07 15:10:00,50.13,50.15,50.1,50.1,52916.0,34.2569,34.2706,34.2364,34.2364,52916.0
2016-06-07 15:20:00,50.1,50.12,50.08,50.09,52338.0,34.2364,34.2501,34.2228,34.2296,52338.0
2016-06-07 15:30:00,50.09,50.11,50.04,50.06,76607.0,34.2296,34.2433,34.1954,34.2091,76607.0
2016-06-07 15:40:00,50.06,50.06,50.01,50.03,104770.0,34.2091,34.2091,34.1749,34.1886,104770.0
2016-06-07 15:50:00,50.03,50.11,50.03,50.1,243656.0,34.1886,34.2433,34.1886,34.2364,243656.0
2016-06-08 09:30:00,50.01,50.25,50.01,50.19,144503.0,34.1749,34.339,34.1749,34.2979,144503.0
2016-06-08 09:40:00,50.18,50.24,50.15,50.2,84575.0,34.2911,34.3321,34.2706,34.3048,84575.0
2016-06-08 09:50:00,50.2,50.23,50.15,50.18,97564.0,34.3048,34.3253,34.2706,34.2911,97564.0
2016-06-08 10:00:00,50.18,50.21,50.14,50.17,84104.0,34.2911,34.3116,34.2638,34.2843,84104.0
2016-06-08 10:10:00,50.18,50.2,50.15,50.17,73617.0,34.2911,34.3048,34.2706,34.2843,73617.0
2016-06-08 10:20:00,50.17,50.22,50.16,50.18,38136.0,34.2843,34.3184,34.2774,34.2911,38136.0
2016-06-08 10:30:00,50.18,50.24,50.17,50.21,45625.0,34.2911,34.3321,34.2843,34.3116,45625.0
2016-06-08 10:40:00,50.22,50.25,50.21,50.23,44343.0,34.3184,34.339,34.3116,34.3253,44343.0
2016-06-08 10:50:00,50.23,50.27,50.22,50.23,60763.0,34.3253,34.3526,34.3184,34.3253,60763.0
2016-06-08 11:00:00,50.23,50.28,50.21,50.28,48046.0,34.3253,34.3595,34.3116,34.3595,48046.0
2016-06-08 11:10:00,50.27,50.3,50.24,50.27,35472.0,34.3526,34.3731,34.3321,34.3526,35472.0
2016-06-08 11:20:00,50.27,50.32,50.26,50.29,50212.0,34.3526,34.3868,34.3458,34.3663,50212.0
2016-06-08 11:30:00,50.3,50.31,50.25,50.26,61831.0,34.3731,34.38,34.339,34.3458,61831.0
2016-06-08 11:40:00,50.27,50.33,50.26,50.29,34432.0,34.3526,34.3936,34.3458,34.3663,34432.0
2016-06-08 11:50:00,50.3,50.32,50.28,50.3,32978.0,34.3731,34.3868,34.3595,34.3731,32978.0
2016-06-08 12:00:00,50.31,50.32,50.28,50.31,26991.0,34.38,34.3868,34.3595,34.38,26991.0
2016-06-08 12:10:00,50.31,50.34,50.3,50.34,23347.0,34.38,34.4005,34.3731,34.4005,23347.0
2016-06-08 12:20:00,50.33,50.36,50.31,50.34,41560.0,34.3936,34.4141,34.38,34.4005,41560.0
2016-06-08 12:30:00,50.34,50.35,50.31,50.32,43146.0,34.4005,34.4073,34.38,34.3868,43146.0
2016-06-08 12:40:00,50.32,50.32,50.28,50.29,21044.0,34.3868,34.3868,34.3595,34.3663,21044.0
2016-06-08 12:50:00,50.29,50.29,50.23,50.26,39477.0,34.3663,34.3663,34.3253,34.3458,39477.0
2016-06-08 13:00:00,50.26,50.28,50.25,50.26,33719.0,34.3458,34.3595,34.339,34.3458,33719.0
2016-06-08 13:10:00,50.26,50.29,50.25,50.27,30511.0,34.3458,34.3663,34.339,34.3526,30511.0
2016-06-08 13:20:00,50.26,50.28,50.25,50.26,28670.0,34.3458,34.3595,34.339,34.3458,28670.0
2016-06-08 13:30:00,50.26,50.26,50.24,50.24,42164.0,34.3458,34.3458,34.3321,34.3321,42164.0
2016-06-08 13:40:00,50.25,50.25,50.23,50.23,20189.0,34.339,34.339,34.3253,34.3253,20189.0
2016-06-08 13:50:00,50.24,50.26,50.23,50.26,34539.0,34.3321,34.3458,34.3253,34.3458,34539.0
2016-06-08 14:00:00,50.25,50.26,50.24,50.26,33612.0,34.339,34.3458,34.3321,34.3458,33612.0
2016-06-08 14:10:00,50.26,50.33,50.26,50.3,47691.0,34.3458,34.3936,34.3458,34.3731,47691.0
2016-06-08 14:20:00,50.31,50.32,50.29,50.32,31266.0,34.38,34.3868,34.3663,34.3868,31266.0
2016-06-08 14:30:00,50.32,50.35,50.31,50.35,54810.0,34.3868,34.4073,34.38,34.4073,54810.0
2016-06-08 14:40:00,50.35,50.36,50.33,50.34,37087.0,34.4073,34.4141,34.3936,34.4005,37087.0
2016-06-08 14:50:00,50.35,50.36,50.33,50.35,34388.0,34.4073,34.4141,34.3936,34.4073,34388.0
2016-06-08 15:00:00,50.36,50.36,50.32,50.33,44945.0,34.4141,34.4141,34.3868,34.3936,44945.0
2016-06-08 15:10:00,50.33,50.34,50.3,50.3,64751.0,34.3936,34.4005,34.3731,34.3731,64751.0
2016-06-08 15:20:00,50.31,50.34,50.29,50.33,77232.0,34.38,34.4005,34.3663,34.3936,77232.0
2016-06-08 15:30:00,50.33,50.33,50.31,50.32,60458.0,34.3936,34.3936,34.38,34.3868,60458.0
2016-06-08 15:40:00,50.32,50.36,50.31,50.35,92007.0,34.3868,34.4141,34.38,34.4073,92007.0
2016-06-08 15:50:00,50.35,50.37,50.34,50.37,208242.0,34.4073,34.421,34.4005,34.421,208242.0
2016-06-09 09:30:00,50.41,50.62,50.39,50.55,294245.0,34.4483,34.5918,34.4346,34.544,294245.0
2016-06-09 09:40:00,50.56,50.61,50.47,50.53,105689.0,34.5508,34.585,34.4893,34.5303,105689.0
2016-06-09 09:50:00,50.54,50.65,50.48,50.65,119235.0,34.5371,34.6123,34.4961,34.6123,119235.0
2016-06-09 10:00:00,50.65,50.7,50.6,50.7,100463.0,34.6123,34.6465,34.5781,34.6465,100463.0
2016-06-09 10:10:00,50.7,50.76,50.66,50.7,103726.0,34.6465,34.6875,34.6191,34.6465,103726.0
2016-06-09 10:20:00,50.7,50.71,50.64,50.66,96209.0,34.6465,34.6533,34.6055,34.6191,96209.0
2016-06-09 10:30:00,50.66,50.74,50.66,50.73,69233.0,34.6191,34.6738,34.6191,34.667,69233.0
2016-06-09 10:40:00,50.73,50.75,50.69,50.75,58482.0,34.667,34.6806,34.6396,34.6806,58482.0
2016-06-09 10:50:00,50.75,50.75,50.69,50.7,57780.0,34.6806,34.6806,34.6396,34.6465,57780.0
2016-06-09 11:00:00,50.69,50.73,50.68,50.71,61543.0,34.6396,34.667,34.6328,34.6533,61543.0
2016-06-09 11:10:00,50.7,50.71,50.64,50.7,84656.0,34.6465,34.6533,34.6055,34.6465,84656.0
2016-06-09 11:20:00,50.7,50.7,50.6,50.61,76048.0,34.6465,34.6465,34.5781,34.585,76048.0
2016-06-09 11:30:00,50.61,50.67,50.6,50.61,66038.0,34.585,34.626,34.5781,34.585,66038.0
2016-06-09 11:40:00,50.6,50.62,50.57,50.61,58257.0,34.5781,34.5918,34.5576,34.585,58257.0
2016-06-09 11:50:00,50.61,50.63,50.59,50.61,39424.0,34.585,34.5986,34.5713,34.585,39424.0
2016-06-09 12:00:00,50.61,50.64,50.59,50.61,52583.0,34.585,34.6055,34.5713,34.585,52583.0
2016-06-09 12:10:00,50.62,50.7,50.62,50.68,33057.0,34.5918,34.6465,34.5918,34.6328,33057.0
2016-06-09 12:20:00,50.68,50.71,50.67,50.7,38963.0,34.6328,34.6533,34.626,34.6465,38963.0
2016-06-09 12:30:00,50.7,50.74,50.7,50.73,33537.0,34.6465,34.6738,34.6465,34.667,33537.0
2016-06-09 12:40:00,50.74,50.76,50.71,50.76,76052.0,34.6738,34.6875,34.6533,34.6875,76052.0
2016-06-09 12:50:00,50.75,50.77,50.74,50.77,28518.0,34.6806,34.6943,34.6738,34.6943,28518.0
2016-06-09 13:00:00,50.77,50.8,50.75,50.79,65170.0,34.6943,34.7148,34.6806,34.708,65170.0
2016-06-09 13:10:00,50.79,50.8,50.76,50.77,34587.0,34.708,34.7148,34.6875,34.6943,34587.0
2016-06-09 13:20:00,50.78,50.82,50.77,50.81,48101.0,34.7011,34.7285,34.6943,34.7216,48101.0
2016-06-09 13:30:00,50.8,50.81,50.77,50.77,44339.0,34.7148,34.7216,34.6943,34.6943,44339.0
2016-06-09 13:40:00,50.78,50.78,50.76,50.78,46829.0,34.7011,34.7011,34.6875,34.7011,46829.0
2016-06-09 13:50:00,50.77,50.79,50.75,50.76,64632.0,34.6943,34.708,34.6806,34.6875,64632.0
2016-06-09 14:00:00,50.77,50.77,50.74,50.75,60338.0,34.6943,34.6943,34.6738,34.6806,60338.0
2016-06-09 14:10:00,50.75,50.78,50.74,50.76,51340.0,34.6806,34.7011,34.6738,34.6875,51340.0
2016-06-09 14:20:00,50.76,50.79,50.75,50.76,55340.0,34.6875,34.708,34.6806,34.6875,55340.0
2016-06-09 14:30:00,50.77,50.8,50.76,50.78,44627.0,34.6943,34.7148,34.6875,34.7011,44627.0
2016-06-09 14:40:00,50.77,50.8,50.76,50.8,27844.0,34.6943,34.7148,34.6875,34.7148,27844.0
2016-06-09 14:50:00,50.79,50.8,50.77,50.79,49063.0,34.708,34.7148,34.6943,34.708,49063.0
2016-06-09 15:00:00,50.79,50.79,50.75,50.77,84363.0,34.708,34.708,34.6806,34.6943,84363.0
2016-06-09 15:10:00,50.77,50.78,50.76,50.76,65233.0,34.6943,34.7011,34.6875,34.6875,65233.0
2016-06-09 15:20:00,50.76,50.78,50.74,50.77,103220.0,34.6875,34.7011,34.6738,34.6943,103220.0
2016-06-09 15:30:00,50.77,50.88,50.76,50.88,110198.0,34.6943,34.7695,34.6875,34.7695,110198.0
2016-06-09 15:40:00,50.88,50.92,50.87,50.91,186183.0,34.7695,34.7968,34.7626,34.79,186183.0
2016-06-09 15:50:00,50.91,50.93,50.85,50.86,305907.0,34.79,34.8036,34.749,34.7558,305907.0
2016-06-10 09:30:00,50.68,51.15,50.68,50.99,329961.0,34.6328,34.954,34.6328,34.8446,329961.0
2016-06-10 09:40:00,50.99,51.03,50.82,50.87,206742.0,34.8446,34.872,34.7285,34.7626,206742.0
2016-06-10 09:50:00,50.87,51.0,50.84,50.99,145079.0,34.7626,34.8515,34.7421,34.8446,145079.0
2016-06-10 10:00:00,51.0,51.03,50.93,51.01,261186.0,34.8515,34.872,34.8036,34.8583,261186.0
2016-06-10 10:10:00,51.01,51.14,51.01,51.1,217979.0,34.8583,34.9471,34.8583,34.9198,217979.0
2016-06-10 10:20:00,51.1,51.2,51.08,51.2,129144.0,34.9198,34.9881,34.9061,34.9881,129144.0
2016-06-10 10:30:00,51.2,51.23,51.16,51.16,123288.0,34.9881,35.0086,34.9608,34.9608,123288.0
2016-06-10 10:40:00,51.16,51.17,51.07,51.09,69825.0,34.9608,34.9676,34.8993,34.913,69825.0
2016-06-10 10:50:00,51.1,51.14,51.07,51.13,84520.0,34.9198,34.9471,34.8993,34.9403,84520.0
2016-06-10 11:00:00,51.13,51.16,51.12,51.15,117710.0,34.9403,34.9608,34.9335,34.954,117710.0
2016-06-10 11:10:00,51.15,51.18,51.06,51.07,115570.0,34.954,34.9745,34.8925,34.8993,115570.0
2016-06-10 11:20:00,51.08,51.08,50.94,50.99,71588.0,34.9061,34.9061,34.8105,34.8446,71588.0
2016-06-10 11:30:00,51.0,51.05,50.94,50.96,65776.0,34.8515,34.8856,34.8105,34.8241,65776.0
2016-06-10 11:40:00,50.95,50.99,50.93,50.94,50999.0,34.8173,34.8446,34.8036,34.8105,50999.0
2016-06-10 11:50:00,50.94,51.0,50.92,50.98,79741.0,34.8105,34.8515,34.7968,34.8378,79741.0
2016-06-10 12:00:00,50.98,50.99,50.92,50.95,59012.0,34.8378,34.8446,34.7968,34.8173,59012.0
2016-06-10 12:10:00,50.95,50.97,50.85,50.85,150662.0,34.8173,34.831,34.749,34.749,150662.0
2016-06-10 12:20:00,50.85,50.88,50.8,50.8,72457.0,34.749,34.7695,34.7148,34.7148,72457.0
2016-06-10 12:30:00,50.8,50.85,50.78,50.85,65463.0,34.7148,34.749,34.7011,34.749,65463.0
2016-06-10 12:40:00,50.85,50.88,50.81,50.86,102618.0,34.749,34.7695,34.7216,34.7558,102618.0
2016-06-10 12:50:00,50.87,50.9,50.86,50.89,57015.0,34.7626,34.7831,34.7558,34.7763,57015.0
2016-06-10 13:00:00,50.89,50.9,50.85,50.89,54220.0,34.7763,34.7831,34.749,34.7763,54220.0
2016-06-10 13:10:00,50.88,50.9,50.84,50.89,51743.0,34.7695,34.7831,34.7421,34.7763,51743.0
2016-06-10 13:20:00,50.89,50.93,50.87,50.92,44980.0,34.7763,34.8036,34.7626,34.7968,44980.0
2016-06-10 13:30:00,50.91,50.92,50.85,50.87,71195.0,34.79,34.7968,34.749,34.7626,71195.0
2016-06-10 13:40:00,50.87,50.87,50.8,50.8,63825.0,34.7626,34.7626,34.7148,34.7148,63825.0
2016-06-10 13:50:00,50.79,50.86,50.77,50.84,69681.0,34.708,34.7558,34.6943,34.7421,69681.0
2016-06-10 14:00:00,50.84,50.86,50.8,50.81,61262.0,34.7421,34.7558,34.7148,34.7216,61262.0
2016-06-10 14:10:00,50.81,50.87,50.77,50.85,105093.0,34.7216,34.7626,34.6943,34.749,105093.0
2016-06-10 14:20:00,50.86,50.95,50.84,50.94,91901.0,34.7558,34.8173,34.7421,34.8105,91901.0
2016-06-10 14:30:00,50.94,50.95,50.89,50.93,66372.0,34.8105,34.8173,34.7763,34.8036,66372.0
2016-06-10 14:40:00,50.93,50.93,50.89,50.91,64779.0,34.8036,34.8036,34.7763,34.79,64779.0
2016-06-10 14:50:00,50.92,50.93,50.88,50.93,76246.0,34.7968,34.8036,34.7695,34.8036,76246.0
2016-06-10 15:00:00,50.92,50.95,50.88,50.95,66989.0,34.7968,34.8173,34.7695,34.8173,66989.0
2016-06-10 15:10:00,50.94,50.95,50.91,50.94,81037.0,34.8105,34.8173,34.79,34.8105,81037.0
2016-06-10 15:20:00,50.94,50.97,50.93,50.94,117791.0,34.8105,34.831,34.8036,34.8105,117791.0
2016-06-10 15:30:00,50.95,51.0,50.94,51.0,110461.0,34.8173,34.8515,34.8105,34.8515,110461.0
2016-06-10 15:40:00,50.99,51.16,50.99,51.14,213856.0,34.8446,34.9608,34.8446,34.9471,213856.0
2016-06-10 15:50:00,51.15,51.15,51.09,51.1,360831.0,34.954,34.954,34.913,34.9198,360831.0
2016-06-13 09:30:00,51.0,51.29,50.91,51.2,372854.0,34.8515,35.0496,34.79,34.9881,372854.0
2016-06-13 09:40:00,51.2,51.23,50.94,50.97,171258.0,34.9881,35.0086,34.8105,34.831,171258.0
2016-06-13 09:50:00,50.96,51.11,50.93,51.11,137265.0,34.8241,34.9266,34.8036,34.9266,137265.0
2016-06-13 10:00:00,51.1,51.12,51.0,51.05,128484.0,34.9198,34.9335,34.8515,34.8856,128484.0
2016-06-13 10:10:00,51.04,51.07,50.99,51.02,118630.0,34.8788,34.8993,34.8446,34.8651,118630.0
2016-06-13 10:20:00,51.02,51.09,51.0,51.08,91509.0,34.8651,34.913,34.8515,34.9061,91509.0
2016-06-13 10:30:00,51.08,51.09,51.03,51.08,75578.0,34.9061,34.913,34.872,34.9061,75578.0
2016-06-13 10:40:00,51.07,51.15,51.06,51.13,71773.0,34.8993,34.954,34.8925,34.9403,71773.0
2016-06-13 10:50:00,51.14,51.18,51.11,51.18,72308.0,34.9471,34.9745,34.9266,34.9745,72308.0
2016-06-13 11:00:00,51.18,51.18,51.07,51.12,96585.0,34.9745,34.9745,34.8993,34.9335,96585.0
2016-06-13 11:10:00,51.12,51.15,51.09,51.13,137564.0,34.9335,34.954,34.913,34.9403,137564.0
2016-06-13 11:20:00,51.14,51.18,51.11,51.18,111989.0,34.9471,34.9745,34.9266,34.9745,111989.0
2016-06-13 11:30:00,51.17,51.2,51.09,51.12,149737.0,34.9676,34.9881,34.913,34.9335,149737.0
2016-06-13 11:40:00,51.12,51.16,51.11,51.15,81689.0,34.9335,34.9608,34.9266,34.954,81689.0
2016-06-13 11:50:00,51.15,51.16,51.11,51.14,128071.0,34.954,34.9608,34.9266,34.9471,128071.0
2016-06-13 12:00:00,51.13,51.16,51.11,51.13,112855.0,34.9403,34.9608,34.9266,34.9403,112855.0
2016-06-13 12:10:00,51.14,51.16,51.11,51.16,93834.0,34.9471,34.9608,34.9266,34.9608,93834.0
2016-06-13 12:20:00,51.14,51.2,51.11,51.19,135041.0,34.9471,34.9881,34.9266,34.9813,135041.0
2016-06-13 12:30:00,51.19,51.25,51.19,51.23,105414.0,34.9813,35.0223,34.9813,35.0086,105414.0
2016-06-13 12:40:00,51.23,51.28,51.23,51.28,70954.0,35.0086,35.0428,35.0086,35.0428,70954.0
2016-06-13 12:50:00,51.28,51.34,51.27,51.3,97208.0,35.0428,35.0838,35.036,35.0565,97208.0
2016-06-13 13:00:00,51.3,51.33,51.26,51.28,68507.0,35.0565,35.077,35.0291,35.0428,68507.0
2016-06-13 13:10:00,51.28,51.29,51.21,51.22,54351.0,35.0428,35.0496,34.995,35.0018,54351.0
2016-06-13 13:20:00,51.21,51.22,51.17,51.18,57839.0,34.995,35.0018,34.9676,34.9745,57839.0
2016-06-13 13:30:00,51.18,51.18,51.07,51.07,85657.0,34.9745,34.9745,34.8993,34.8993,85657.0
2016-06-13 13:40:00,51.07,51.13,51.06,51.1,61242.0,34.8993,34.9403,34.8925,34.9198,61242.0
2016-06-13 13:50:00,51.1,51.1,51.04,51.09,79017.0,34.9198,34.9198,34.8788,34.913,79017.0
2016-06-13 14:00:00,51.09,51.18,51.08,51.17,57705.0,34.913,34.9745,34.9061,34.9676,57705.0
2016-06-13 14:10:00,51.17,51.22,51.17,51.22,54906.0,34.9676,35.0018,34.9676,35.0018,54906.0
2016-06-13 14:20:00,51.22,51.22,51.17,51.2,60102.0,35.0018,35.0018,34.9676,34.9881,60102.0
2016-06-13 14:30:00,51.2,51.2,51.15,51.17,51603.0,34.9881,34.9881,34.954,34.9676,51603.0
2016-06-13 14:40:00,51.17,51.21,51.17,51.18,49794.0,34.9676,34.995,34.9676,34.9745,49794.0
2016-06-13 14:50:00,51.19,51.19,51.13,51.14,73043.0,34.9813,34.9813,34.9403,34.9471,73043.0
2016-06-13 15:00:00,51.14,51.15,51.06,51.07,87133.0,34.9471,34.954,34.8925,34.8993,87133.0
2016-06-13 15:10:00,51.07,51.09,51.01,51.06,81149.0,34.8993,34.913,34.8583,34.8925,81149.0
2016-06-13 15:20:00,51.06,51.08,51.04,51.08,78111.0,34.8925,34.9061,34.8788,34.9061,78111.0
2016-06-13 15:30:00,51.07,51.11,51.03,51.06,116370.0,34.8993,34.9266,34.872,34.8925,116370.0
2016-06-13 15:40:00,51.05,51.05,50.99,51.0,173493.0,34.8856,34.8856,34.8446,34.8515,173493.0
2016-06-13 15:50:00,51.0,51.04,50.97,51.01,300892.0,34.8515,34.8788,34.831,34.8583,300892.0
2016-06-14 09:30:00,51.01,51.09,50.74,50.9,142203.0,34.8583,34.913,34.6738,34.7831,142203.0
2016-06-14 09:40:00,50.91,51.06,50.89,50.99,119572.0,34.79,34.8925,34.7763,34.8446,119572.0
2016-06-14 09:50:00,50.99,51.08,50.89,50.94,92942.0,34.8446,34.9061,34.7763,34.8105,92942.0
2016-06-14 10:00:00,50.94,51.0,50.93,50.95,115256.0,34.8105,34.8515,34.8036,34.8173,115256.0
2016-06-14 10:10:00,50.96,51.04,50.95,51.03,93094.0,34.8241,34.8788,34.8173,34.872,93094.0
2016-06-14 10:20:00,51.04,51.06,50.97,51.02,74887.0,34.8788,34.8925,34.831,34.8651,74887.0
2016-06-14 10:30:00,51.03,51.04,50.99,51.01,73628.0,34.872,34.8788,34.8446,34.8583,73628.0
2016-06-14 10:40:00,51.01,51.07,51.0,51.05,83023.0,34.8583,34.8993,34.8515,34.8856,83023.0
2016-06-14 10:50:00,51.05,51.1,51.03,51.08,94907.0,34.8856,34.9198,34.872,34.9061,94907.0
2016-06-14 11:00:00,51.09,51.22,51.06,51.22,116118.0,34.913,35.0018,34.8925,35.0018,116118.0
2016-06-14 11:10:00,51.23,51.3,51.22,51.22,160930.0,35.0086,35.0565,35.0018,35.0018,160930.0
2016-06-14 11:20:00,51.23,51.23,51.15,51.16,152096.0,35.0086,35.0086,34.954,34.9608,152096.0
2016-06-14 11:30:00,51.16,51.17,51.03,51.08,237002.0,34.9608,34.9676,34.872,34.9061,237002.0
2016-06-14 11:40:00,51.08,51.13,51.07,51.09,101948.0,34.9061,34.9403,34.8993,34.913,101948.0
2016-06-14 11:50:00,51.08,51.12,51.06,51.11,135991.0,34.9061,34.9335,34.8925,34.9266,135991.0
2016-06-14 12:00:00,51.11,51.17,51.1,51.16,77552.0,34.9266,34.9676,34.9198,34.9608,77552.0
2016-06-14 12:10:00,51.16,51.22,51.15,51.22,68226.0,34.9608,35.0018,34.954,35.0018,68226.0
2016-06-14 12:20:00,51.21,51.25,51.2,51.22,78472.0,34.995,35.0223,34.9881,35.0018,78472.0
2016-06-14 12:30:00,51.23,51.24,51.22,51.23,48805.0,35.0086,35.0155,35.0018,35.0086,48805.0
2016-06-14 12:40:00,51.23,51.23,51.18,51.2,65483.0,35.0086,35.0086,34.9745,34.9881,65483.0
2016-06-14 12:50:00,51.21,51.22,51.15,51.17,50785.0,34.995,35.0018,34.954,34.9676,50785.0
2016-06-14 13:00:00,51.17,51.18,51.1,51.11,74793.0,34.9676,34.9745,34.9198,34.9266,74793.0
2016-06-14 13:10:00,51.11,51.15,51.1,51.15,51903.0,34.9266,34.954,34.9198,34.954,51903.0
2016-06-14 13:20:00,51.15,51.19,51.14,51.17,60551.0,34.954,34.9813,34.9471,34.9676,60551.0
2016-06-14 13:30:00,51.16,51.2,51.15,51.18,55166.0,34.9608,34.9881,34.954,34.9745,55166.0
2016-06-14 13:40:00,51.18,51.18,51.13,51.15,71577.0,34.9745,34.9745,34.9403,34.954,71577.0
2016-06-14 13:50:00,51.15,51.16,51.14,51.15,42751.0,34.954,34.9608,34.9471,34.954,42751.0
2016-06-14 14:00:00,51.15,51.15,51.09,51.11,86836.0,34.954,34.954,34.913,34.9266,86836.0
2016-06-14 14:10:00,51.1,51.16,51.08,51.14,106037.0,34.9198,34.9608,34.9061,34.9471,106037.0
2016-06-14 14:20:00,51.15,51.19,51.13,51.19,129188.0,34.954,34.9813,34.9403,34.9813,129188.0
2016-06-14 14:30:00,51.19,51.2,51.16,51.16,138863.0,34.9813,34.9881,34.9608,34.9608,138863.0
2016-06-14 14:40:00,51.16,51.17,51.1,51.12,114488.0,34.9608,34.9676,34.9198,34.9335,114488.0
2016-06-14 14:50:00,51.13,51.13,51.06,51.1,98782.0,34.9403,34.9403,34.8925,34.9198,98782.0
2016-06-14 15:00:00,51.1,51.17,51.06,51.16,126837.0,34.9198,34.9676,34.8925,34.9608,126837.0
2016-06-14 15:10:00,51.16,51.23,51.13,51.19,135431.0,34.9608,35.0086,34.9403,34.9813,135431.0
2016-06-14 15:20:00,51.2,51.24,51.17,51.24,150828.0,34.9881,35.0155,34.9676,35.0155,150828.0
2016-06-14 15:30:00,51.23,51.25,51.18,51.23,144810.0,35.0086,35.0223,34.9745,35.0086,144810.0
2016-06-14 15:40:00,51.22,51.28,51.2,51.21,192431.0,35.0018,35.0428,34.9881,34.995,192431.0
2016-06-14 15:50:00,51.22,51.33,51.21,51.32,536389.0,35.0018,35.077,34.995,35.0701,536389.0
2016-06-15 09:30:00,51.33,51.4,51.24,51.27,185519.0,35.077,35.1248,35.0155,35.036,185519.0
2016-06-15 09:40:00,51.29,51.31,51.16,51.18,96684.0,35.0496,35.0633,34.9608,34.9745,96684.0
2016-06-15 09:50:00,51.17,51.21,51.13,51.16,82470.0,34.9676,34.995,34.9403,34.9608,82470.0
2016-06-15 10:00:00,51.18,51.21,51.15,51.2,144430.0,34.9745,34.995,34.954,34.9881,144430.0
2016-06-15 10:10:00,51.2,51.2,51.1,51.1,111737.0,34.9881,34.9881,34.9198,34.9198,111737.0
2016-06-15 10:20:00,51.11,51.12,51.06,51.08,60282.0,34.9266,34.9335,34.8925,34.9061,60282.0
2016-06-15 10:30:00,51.09,51.11,51.04,51.11,87502.0,34.913,34.9266,34.8788,34.9266,87502.0
2016-06-15 10:40:00,51.1,51.12,51.04,51.05,83215.0,34.9198,34.9335,34.8788,34.8856,83215.0
2016-06-15 10:50:00,51.04,51.04,50.88,50.91,117837.0,34.8788,34.8788,34.7695,34.79,117837.0
2016-06-15 11:00:00,50.91,50.91,50.79,50.79,75871.0,34.79,34.79,34.708,34.708,75871.0
2016-06-15 11:10:00,50.79,50.8,50.75,50.78,83389.0,34.708,34.7148,34.6806,34.7011,83389.0
2016-06-15 11:20:00,50.77,50.94,50.77,50.92,78583.0,34.6943,34.8105,34.6943,34.7968,78583.0
2016-06-15 11:30:00,50.92,50.96,50.9,50.91,77112.0,34.7968,34.8241,34.7831,34.79,77112.0
2016-06-15 11:40:00,50.91,50.92,50.83,50.85,61527.0,34.79,34.7968,34.7353,34.749,61527.0
2016-06-15 11:50:00,50.85,50.86,50.78,50.8,51425.0,34.749,34.7558,34.7011,34.7148,51425.0
2016-06-15 12:00:00,50.8,50.83,50.79,50.82,50317.0,34.7148,34.7353,34.708,34.7285,50317.0
2016-06-15 12:10:00,50.82,50.84,50.78,50.8,41044.0,34.7285,34.7421,34.7011,34.7148,41044.0
2016-06-15 12:20:00,50.8,50.8,50.73,50.73,47336.0,34.7148,34.7148,34.667,34.667,47336.0
2016-06-15 12:30:00,50.73,50.79,50.72,50.79,53021.0,34.667,34.708,34.6601,34.708,53021.0
2016-06-15 12:40:00,50.78,50.79,50.76,50.78,58471.0,34.7011,34.708,34.6875,34.7011,58471.0
2016-06-15 12:50:00,50.79,50.81,50.78,50.8,48625.0,34.708,34.7216,34.7011,34.7148,48625.0
2016-06-15 13:00:00,50.79,50.8,50.75,50.77,46531.0,34.708,34.7148,34.6806,34.6943,46531.0
2016-06-15 13:10:00,50.76,50.77,50.72,50.73,46800.0,34.6875,34.6943,34.6601,34.667,46800.0
2016-06-15 13:20:00,50.73,50.75,50.72,50.74,34448.0,34.667,34.6806,34.6601,34.6738,34448.0
2016-06-15 13:30:00,50.74,50.76,50.71,50.72,75649.0,34.6738,34.6875,34.6533,34.6601,75649.0
2016-06-15 13:40:00,50.72,50.79,50.71,50.79,39832.0,34.6601,34.708,34.6533,34.708,39832.0
2016-06-15 13:50:00,50.8,50.88,50.79,50.83,58330.0,34.7148,34.7695,34.708,34.7353,58330.0
2016-06-15 14:00:00,50.83,51.1,50.83,50.95,190049.0,34.7353,34.9198,34.7353,34.8173,190049.0
2016-06-15 14:10:00,50.95,51.04,50.94,51.02,110629.0,34.8173,34.8788,34.8105,34.8651,110629.0
2016-06-15 14:20:00,51.02,51.05,50.99,51.01,86411.0,34.8651,34.8856,34.8446,34.8583,86411.0
2016-06-15 14:30:00,51.02,51.06,50.97,51.01,105272.0,34.8651,34.8925,34.831,34.8583,105272.0
2016-06-15 14:40:00,51.01,51.13,51.01,51.11,111309.0,34.8583,34.9403,34.8583,34.9266,111309.0
2016-06-15 14:50:00,51.1,51.11,50.98,51.0,97978.0,34.9198,34.9266,34.8378,34.8515,97978.0
2016-06-15 15:00:00,51.0,51.0,50.95,50.95,72939.0,34.8515,34.8515,34.8173,34.8173,72939.0
2016-06-15 15:10:00,50.95,51.02,50.95,51.01,111137.0,34.8173,34.8651,34.8173,34.8583,111137.0
2016-06-15 15:20:00,51.01,51.05,51.01,51.03,62934.0,34.8583,34.8856,34.8583,34.872,62934.0
2016-06-15 15:30:00,51.03,51.05,50.91,50.93,132152.0,34.872,34.8856,34.79,34.8036,132152.0
2016-06-15 15:40:00,50.93,50.93,50.83,50.85,148976.0,34.8036,34.8036,34.7353,34.749,148976.0
2016-06-15 15:50:00,50.85,50.9,50.8,50.89,294709.0,34.749,34.7831,34.7148,34.7763,294709.0
2016-06-16 09:30:00,50.92,51.22,50.91,51.01,230576.0,34.7968,35.0018,34.79,34.8583,230576.0
2016-06-16 09:40:00,51.02,51.02,50.79,50.81,175829.0,34.8651,34.8651,34.708,34.7216,175829.0
2016-06-16 09:50:00,50.81,50.93,50.73,50.9,113103.0,34.7216,34.8036,34.667,34.7831,113103.0
2016-06-16 10:00:00,50.9,50.98,50.88,50.93,110453.0,34.7831,34.8378,34.7695,34.8036,110453.0
2016-06-16 10:10:00,50.92,50.92,50.82,50.83,108921.0,34.7968,34.7968,34.7285,34.7353,108921.0
2016-06-16 10:20:00,50.83,51.0,50.82,50.97,148079.0,34.7353,34.8515,34.7285,34.831,148079.0
2016-06-16 10:30:00,50.97,51.07,50.96,51.04,128177.0,34.831,34.8993,34.8241,34.8788,128177.0
2016-06-16 10:40:00,51.04,51.09,51.02,51.04,70373.0,34.8788,34.913,34.8651,34.8788,70373.0
2016-06-16 10:50:00,51.04,51.1,50.99,51.1,87803.0,34.8788,34.9198,34.8446,34.9198,87803.0
2016-06-16 11:00:00,51.09,51.2,51.08,51.2,135494.0,34.913,34.9881,34.9061,34.9881,135494.0
2016-06-16 11:10:00,51.19,51.2,51.09,51.1,82332.0,34.9813,34.9881,34.913,34.9198,82332.0
2016-06-16 11:20:00,51.09,51.15,51.03,51.14,104502.0,34.913,34.954,34.872,34.9471,104502.0
2016-06-16 11:30:00,51.14,51.16,51.06,51.14,131738.0,34.9471,34.9608,34.8925,34.9471,131738.0
2016-06-16 11:40:00,51.14,51.15,51.03,51.05,52861.0,34.9471,34.954,34.872,34.8856,52861.0
2016-06-16 11:50:00,51.05,51.06,51.02,51.03,45026.0,34.8856,34.8925,34.8651,34.872,45026.0
2016-06-16 12:00:00,51.03,51.07,51.02,51.04,43276.0,34.872,34.8993,34.8651,34.8788,43276.0
2016-06-16 12:10:00,51.04,51.1,51.03,51.06,62426.0,34.8788,34.9198,34.872,34.8925,62426.0
2016-06-16 12:20:00,51.07,51.14,51.05,51.13,56583.0,34.8993,34.9471,34.8856,34.9403,56583.0
2016-06-16 12:30:00,51.12,51.14,51.1,51.14,50266.0,34.9335,34.9471,34.9198,34.9471,50266.0
2016-06-16 12:40:00,51.14,51.21,51.13,51.19,72939.0,34.9471,34.995,34.9403,34.9813,72939.0
2016-06-16 12:50:00,51.19,51.2,51.12,51.13,57408.0,34.9813,34.9881,34.9335,34.9403,57408.0
2016-06-16 13:00:00,51.14,51.18,51.04,51.07,49954.0,34.9471,34.9745,34.8788,34.8993,49954.0
2016-06-16 13:10:00,51.07,51.09,51.0,51.04,73402.0,34.8993,34.913,34.8515,34.8788,73402.0
2016-06-16 13:20:00,51.03,51.06,51.0,51.04,57941.0,34.872,34.8925,34.8515,34.8788,57941.0
2016-06-16 13:30:00,51.03,51.09,51.01,51.08,90393.0,34.872,34.913,34.8583,34.9061,90393.0
2016-06-16 13:40:00,51.08,51.11,51.0,51.05,54520.0,34.9061,34.9266,34.8515,34.8856,54520.0
2016-06-16 13:50:00,51.05,51.05,50.96,50.97,59045.0,34.8856,34.8856,34.8241,34.831,59045.0
2016-06-16 14:00:00,50.97,51.06,50.97,51.04,65209.0,34.831,34.8925,34.831,34.8788,65209.0
2016-06-16 14:10:00,51.05,51.11,51.03,51.09,69948.0,34.8856,34.9266,34.872,34.913,69948.0
2016-06-16 14:20:00,51.09,51.1,51.06,51.07,66124.0,34.913,34.9198,34.8925,34.8993,66124.0
2016-06-16 14:30:00,51.07,51.09,51.05,51.07,55596.0,34.8993,34.913,34.8856,34.8993,55596.0
2016-06-16 14:40:00,51.06,51.11,51.06,51.11,53533.0,34.8925,34.9266,34.8925,34.9266,53533.0
2016-06-16 14:50:00,51.11,51.15,51.08,51.11,82053.0,34.9266,34.954,34.9061,34.9266,82053.0
2016-06-16 15:00:00,51.11,51.12,51.02,51.07,69303.0,34.9266,34.9335,34.8651,34.8993,69303.0
2016-06-16 15:10:00,51.07,51.09,51.03,51.07,134246.0,34.8993,34.913,34.872,34.8993,134246.0
2016-06-16 15:20:00,51.06,51.07,50.94,50.96,146612.0,34.8925,34.8993,34.8105,34.8241,146612.0
2016-06-16 15:30:00,50.96,51.04,50.95,51.03,116899.0,34.8241,34.8788,34.8173,34.872,116899.0
2016-06-16 15:40:00,51.03,51.08,50.99,51.07,175135.0,34.872,34.9061,34.8446,34.8993,175135.0
2016-06-16 15:50:00,51.07,51.07,51.02,51.06,243289.0,34.8993,34.8993,34.8651,34.8925,243289.0
2016-06-17 09:30:00,51.18,51.18,50.86,51.0,1007861.0,34.9745,34.9745,34.7558,34.8515,1007861.0
2016-06-17 09:40:00,50.99,51.06,50.78,50.86,162000.0,34.8446,34.8925,34.7011,34.7558,162000.0
2016-06-17 09:50:00,50.86,51.01,50.82,50.98,81396.0,34.7558,34.8583,34.7285,34.8378,81396.0
2016-06-17 10:00:00,50.98,51.07,50.9,51.03,111836.0,34.8378,34.8993,34.7831,34.872,111836.0
2016-06-17 10:10:00,51.03,51.08,50.93,50.95,89913.0,34.872,34.9061,34.8036,34.8173,89913.0
2016-06-17 10:20:00,50.95,51.01,50.88,50.88,103336.0,34.8173,34.8583,34.7695,34.7695,103336.0
2016-06-17 10:30:00,50.87,50.88,50.76,50.8,98520.0,34.7626,34.7695,34.6875,34.7148,98520.0
2016-06-17 10:40:00,50.8,50.8,50.69,50.71,81765.0,34.7148,34.7148,34.6396,34.6533,81765.0
2016-06-17 10:50:00,50.7,50.74,50.67,50.68,87063.0,34.6465,34.6738,34.626,34.6328,87063.0
2016-06-17 11:00:00,50.68,50.73,50.67,50.73,66471.0,34.6328,34.667,34.626,34.667,66471.0
2016-06-17 11:10:00,50.73,50.83,50.72,50.78,81728.0,34.667,34.7353,34.6601,34.7011,81728.0
2016-06-17 11:20:00,50.78,50.79,50.72,50.73,77376.0,34.7011,34.708,34.6601,34.667,77376.0
2016-06-17 11:30:00,50.73,50.82,50.7,50.71,78033.0,34.667,34.7285,34.6465,34.6533,78033.0
2016-06-17 11:40:00,50.7,50.79,50.66,50.79,85533.0,34.6465,34.708,34.6191,34.708,85533.0
2016-06-17 11:50:00,50.79,50.96,50.79,50.95,69233.0,34.708,34.8241,34.708,34.8173,69233.0
2016-06-17 12:00:00,50.96,50.98,50.91,50.94,70658.0,34.8241,34.8378,34.79,34.8105,70658.0
2016-06-17 12:10:00,50.95,50.99,50.94,50.98,57229.0,34.8173,34.8446,34.8105,34.8378,57229.0
2016-06-17 12:20:00,50.97,51.03,50.97,51.02,48791.0,34.831,34.872,34.831,34.8651,48791.0
2016-06-17 12:30:00,51.02,51.02,50.93,50.95,43730.0,34.8651,34.8651,34.8036,34.8173,43730.0
2016-06-17 12:40:00,50.94,50.96,50.91,50.94,60862.0,34.8105,34.8241,34.79,34.8105,60862.0
2016-06-17 12:50:00,50.94,50.99,50.94,50.97,43985.0,34.8105,34.8446,34.8105,34.831,43985.0
2016-06-17 13:00:00,50.96,50.97,50.9,50.96,50896.0,34.8241,34.831,34.7831,34.8241,50896.0
2016-06-17 13:10:00,50.95,51.0,50.94,50.98,54693.0,34.8173,34.8515,34.8105,34.8378,54693.0
2016-06-17 13:20:00,50.98,51.05,50.96,51.03,72916.0,34.8378,34.8856,34.8241,34.872,72916.0
2016-06-17 13:30:00,51.04,51.04,50.95,50.96,49396.0,34.8788,34.8788,34.8173,34.8241,49396.0
2016-06-17 13:40:00,50.97,50.98,50.94,50.96,60917.0,34.831,34.8378,34.8105,34.8241,60917.0
2016-06-17 13:50:00,50.97,51.0,50.95,50.97,85505.0,34.831,34.8515,34.8173,34.831,85505.0
2016-06-17 14:00:00,50.98,50.98,50.93,50.97,68884.0,34.8378,34.8378,34.8036,34.831,68884.0
2016-06-17 14:10:00,50.97,51.01,50.95,50.98,46733.0,34.831,34.8583,34.8173,34.8378,46733.0
2016-06-17 14:20:00,50.98,51.02,50.95,50.99,76780.0,34.8378,34.8651,34.8173,34.8446,76780.0
2016-06-17 14:30:00,50.99,51.02,50.98,51.01,90438.0,34.8446,34.8651,34.8378,34.8583,90438.0
2016-06-17 14:40:00,51.01,51.04,50.99,51.03,71899.0,34.8583,34.8788,34.8446,34.872,71899.0
2016-06-17 14:50:00,51.04,51.1,51.03,51.08,77341.0,34.8788,34.9198,34.872,34.9061,77341.0
2016-06-17 15:00:00,51.08,51.14,51.08,51.1,121907.0,34.9061,34.9471,34.9061,34.9198,121907.0
2016-06-17 15:10:00,51.09,51.14,51.09,51.13,108021.0,34.913,34.9471,34.913,34.9403,108021.0
2016-06-17 15:20:00,51.14,51.21,51.12,51.21,160238.0,34.9471,34.995,34.9335,34.995,160238.0
2016-06-17 15:30:00,51.21,51.21,51.11,51.12,274884.0,34.995,34.995,34.9266,34.9335,274884.0
2016-06-17 15:40:00,51.12,51.12,51.02,51.07,363160.0,34.9335,34.9335,34.8651,34.8993,363160.0
2016-06-17 15:50:00,51.07,51.18,51.06,51.14,716903.0,34.8993,34.9745,34.8925,34.9471,716903.0
2016-06-20 09:30:00,51.0,51.15,50.84,51.07,265007.0,34.8515,34.954,34.7421,34.8993,265007.0
2016-06-20 09:40:00,51.07,51.1,50.82,51.01,193837.0,34.8993,34.9198,34.7285,34.8583,193837.0
2016-06-20 09:50:00,51.01,51.07,50.66,50.9,164172.0,34.8583,34.8993,34.6191,34.7831,164172.0
2016-06-20 10:00:00,50.9,50.9,50.72,50.74,177483.0,34.7831,34.7831,34.6601,34.6738,177483.0
2016-06-20 10:10:00,50.73,50.77,50.63,50.63,205126.0,34.667,34.6943,34.5986,34.5986,205126.0
2016-06-20 10:20:00,50.63,50.64,50.45,50.46,193349.0,34.5986,34.6055,34.4756,34.4825,193349.0
2016-06-20 10:30:00,50.46,50.54,50.43,50.5,128115.0,34.4825,34.5371,34.462,34.5098,128115.0
2016-06-20 10:40:00,50.49,50.58,50.46,50.46,143141.0,34.503,34.5645,34.4825,34.4825,143141.0
2016-06-20 10:50:00,50.46,50.5,50.43,50.48,118449.0,34.4825,34.5098,34.462,34.4961,118449.0
2016-06-20 11:00:00,50.47,50.54,50.47,50.48,105119.0,34.4893,34.5371,34.4893,34.4961,105119.0
2016-06-20 11:10:00,50.48,50.52,50.43,50.43,134137.0,34.4961,34.5235,34.462,34.462,134137.0
2016-06-20 11:20:00,50.43,50.73,50.42,50.71,169689.0,34.462,34.667,34.4551,34.6533,169689.0
2016-06-20 11:30:00,50.72,50.83,50.69,50.82,196694.0,34.6601,34.7353,34.6396,34.7285,196694.0
2016-06-20 11:40:00,50.82,50.89,50.77,50.81,168205.0,34.7285,34.7763,34.6943,34.7216,168205.0
2016-06-20 11:50:00,50.81,50.88,50.81,50.83,107556.0,34.7216,34.7695,34.7216,34.7353,107556.0
2016-06-20 12:00:00,50.84,50.84,50.72,50.73,102068.0,34.7421,34.7421,34.6601,34.667,102068.0
2016-06-20 12:10:00,50.73,50.78,50.73,50.77,85366.0,34.667,34.7011,34.667,34.6943,85366.0
2016-06-20 12:20:00,50.77,50.78,50.74,50.78,73901.0,34.6943,34.7011,34.6738,34.7011,73901.0
2016-06-20 12:30:00,50.78,50.84,50.76,50.81,62891.0,34.7011,34.7421,34.6875,34.7216,62891.0
2016-06-20 12:40:00,50.81,50.84,50.8,50.8,67200.0,34.7216,34.7421,34.7148,34.7148,67200.0
2016-06-20 12:50:00,50.8,50.88,50.8,50.88,68177.0,34.7148,34.7695,34.7148,34.7695,68177.0
2016-06-20 13:00:00,50.88,50.92,50.87,50.91,58777.0,34.7695,34.7968,34.7626,34.79,58777.0
2016-06-20 13:10:00,50.9,50.95,50.88,50.94,77772.0,34.7831,34.8173,34.7695,34.8105,77772.0
2016-06-20 13:20:00,50.94,50.95,50.9,50.91,76100.0,34.8105,34.8173,34.7831,34.79,76100.0
2016-06-20 13:30:00,50.91,50.96,50.91,50.92,58667.0,34.79,34.8241,34.79,34.7968,58667.0
2016-06-20 13:40:00,50.92,50.93,50.88,50.92,49576.0,34.7968,34.8036,34.7695,34.7968,49576.0
2016-06-20 13:50:00,50.91,50.98,50.9,50.96,59539.0,34.79,34.8378,34.7831,34.8241,59539.0
2016-06-20 14:00:00,50.96,50.97,50.93,50.96,74578.0,34.8241,34.831,34.8036,34.8241,74578.0
2016-06-20 14:10:00,50.96,51.02,50.94,50.99,70300.0,34.8241,34.8651,34.8105,34.8446,70300.0
2016-06-20 14:20:00,51.0,51.03,50.99,51.0,57454.0,34.8515,34.872,34.8446,34.8515,57454.0
2016-06-20 14:30:00,51.0,51.02,50.95,50.96,71742.0,34.8515,34.8651,34.8173,34.8241,71742.0
2016-06-20 14:40:00,50.96,51.01,50.94,50.98,105536.0,34.8241,34.8583,34.8105,34.8378,105536.0
2016-06-20 14:50:00,50.98,51.02,50.95,51.0,79974.0,34.8378,34.8651,34.8173,34.8515,79974.0
2016-06-20 15:00:00,51.0,51.02,50.98,50.99,78783.0,34.8515,34.8651,34.8378,34.8446,78783.0
2016-06-20 15:10:00,50.98,51.0,50.91,50.95,72997.0,34.8378,34.8515,34.79,34.8173,72997.0
2016-06-20 15:20:00,50.95,50.97,50.9,50.93,171186.0,34.8173,34.831,34.7831,34.8036,171186.0
2016-06-20 15:30:00,50.94,51.02,50.93,51.0,96117.0,34.8105,34.8651,34.8036,34.8515,96117.0
2016-06-20 15:40:00,51.0,51.03,50.94,50.95,151263.0,34.8515,34.872,34.8105,34.8173,151263.0
2016-06-20 15:50:00,50.94,50.95,50.87,50.94,296659.0,34.8105,34.8173,34.7626,34.8105,296659.0
2016-06-21 09:30:00,50.99,51.0,50.7,50.82,162323.0,34.8446,34.8515,34.6465,34.7285,162323.0
2016-06-21 09:40:00,50.81,50.88,50.68,50.85,117538.0,34.7216,34.7695,34.6328,34.749,117538.0
2016-06-21 09:50:00,50.86,50.87,50.77,50.78,69026.0,34.7558,34.7626,34.6943,34.7011,69026.0
2016-06-21 10:00:00,50.78,51.02,50.77,50.98,116933.0,34.7011,34.8651,34.6943,34.8378,116933.0
2016-06-21 10:10:00,50.99,51.01,50.92,50.99,97865.0,34.8446,34.8583,34.7968,34.8446,97865.0
2016-06-21 10:20:00,50.99,51.1,50.98,51.05,98833.0,34.8446,34.9198,34.8378,34.8856,98833.0
2016-06-21 10:30:00,51.05,51.08,51.01,51.08,101098.0,34.8856,34.9061,34.8583,34.9061,101098.0
2016-06-21 10:40:00,51.08,51.16,51.07,51.1,101558.0,34.9061,34.9608,34.8993,34.9198,101558.0
2016-06-21 10:50:00,51.1,51.13,51.03,51.05,60615.0,34.9198,34.9403,34.872,34.8856,60615.0
2016-06-21 11:00:00,51.06,51.12,51.05,51.12,64613.0,34.8925,34.9335,34.8856,34.9335,64613.0
2016-06-21 11:10:00,51.11,51.16,51.1,51.13,120279.0,34.9266,34.9608,34.9198,34.9403,120279.0
2016-06-21 11:20:00,51.13,51.14,51.02,51.06,73458.0,34.9403,34.9471,34.8651,34.8925,73458.0
2016-06-21 11:30:00,51.06,51.11,51.03,51.09,80845.0,34.8925,34.9266,34.872,34.913,80845.0
2016-06-21 11:40:00,51.09,51.15,51.08,51.12,49786.0,34.913,34.954,34.9061,34.9335,49786.0
2016-06-21 11:50:00,51.13,51.21,51.13,51.21,50211.0,34.9403,34.995,34.9403,34.995,50211.0
2016-06-21 12:00:00,51.21,51.22,51.15,51.16,110505.0,34.995,35.0018,34.954,34.9608,110505.0
2016-06-21 12:10:00,51.15,51.16,51.12,51.15,59114.0,34.954,34.9608,34.9335,34.954,59114.0
2016-06-21 12:20:00,51.15,51.18,51.13,51.14,48952.0,34.954,34.9745,34.9403,34.9471,48952.0
2016-06-21 12:30:00,51.15,51.16,51.12,51.16,46606.0,34.954,34.9608,34.9335,34.9608,46606.0
2016-06-21 12:40:00,51.15,51.16,51.13,51.16,26876.0,34.954,34.9608,34.9403,34.9608,26876.0
2016-06-21 12:50:00,51.16,51.21,51.15,51.2,42625.0,34.9608,34.995,34.954,34.9881,42625.0
2016-06-21 13:00:00,51.21,51.21,51.14,51.16,37242.0,34.995,34.995,34.9471,34.9608,37242.0
2016-06-21 13:10:00,51.15,51.17,51.11,51.16,32268.0,34.954,34.9676,34.9266,34.9608,32268.0
2016-06-21 13:20:00,51.16,51.18,51.15,51.16,29791.0,34.9608,34.9745,34.954,34.9608,29791.0
2016-06-21 13:30:00,51.16,51.17,51.1,51.15,56612.0,34.9608,34.9676,34.9198,34.954,56612.0
2016-06-21 13:40:00,51.15,51.16,51.11,51.11,52887.0,34.954,34.9608,34.9266,34.9266,52887.0
2016-06-21 13:50:00,51.11,51.16,51.09,51.16,54514.0,34.9266,34.9608,34.913,34.9608,54514.0
2016-06-21 14:00:00,51.16,51.18,51.13,51.18,34893.0,34.9608,34.9745,34.9403,34.9745,34893.0
2016-06-21 14:10:00,51.18,51.2,51.15,51.19,47107.0,34.9745,34.9881,34.954,34.9813,47107.0
2016-06-21 14:20:00,51.18,51.19,51.13,51.15,65935.0,34.9745,34.9813,34.9403,34.954,65935.0
2016-06-21 14:30:00,51.15,51.21,51.13,51.15,81410.0,34.954,34.995,34.9403,34.954,81410.0
2016-06-21 14:40:00,51.15,51.15,51.07,51.08,45377.0,34.954,34.954,34.8993,34.9061,45377.0
2016-06-21 14:50:00,51.08,51.09,51.02,51.03,40449.0,34.9061,34.913,34.8651,34.872,40449.0
2016-06-21 15:00:00,51.03,51.07,50.97,51.0,95494.0,34.872,34.8993,34.831,34.8515,95494.0
2016-06-21 15:10:00,51.01,51.03,50.97,51.03,72203.0,34.8583,34.872,34.831,34.872,72203.0
2016-06-21 15:20:00,51.03,51.07,51.01,51.05,79064.0,34.872,34.8993,34.8583,34.8856,79064.0
2016-06-21 15:30:00,51.05,51.07,51.01,51.05,80686.0,34.8856,34.8993,34.8583,34.8856,80686.0
2016-06-21 15:40:00,51.05,51.05,50.97,50.98,87505.0,34.8856,34.8856,34.831,34.8378,87505.0
2016-06-21 15:50:00,50.98,50.99,50.9,50.91,214099.0,34.8378,34.8446,34.7831,34.79,214099.0
2016-06-22 09:30:00,50.98,50.99,50.77,50.81,148360.0,34.8378,34.8446,34.6943,34.7216,148360.0
2016-06-22 09:40:00,50.8,50.85,50.73,50.79,70782.0,34.7148,34.749,34.667,34.708,70782.0
2016-06-22 09:50:00,50.79,50.9,50.78,50.9,64863.0,34.708,34.7831,34.7011,34.7831,64863.0
2016-06-22 10:00:00,50.9,50.91,50.81,50.84,71631.0,34.7831,34.79,34.7216,34.7421,71631.0
2016-06-22 10:10:00,50.85,50.91,50.82,50.89,62023.0,34.749,34.79,34.7285,34.7763,62023.0
2016-06-22 10:20:00,50.89,51.07,50.88,51.06,55966.0,34.7763,34.8993,34.7695,34.8925,55966.0
2016-06-22 10:30:00,51.05,51.05,50.92,50.99,53706.0,34.8856,34.8856,34.7968,34.8446,53706.0
2016-06-22 10:40:00,50.98,51.01,50.88,50.89,58329.0,34.8378,34.8583,34.7695,34.7763,58329.0
2016-06-22 10:50:00,50.89,50.9,50.86,50.88,34851.0,34.7763,34.7831,34.7558,34.7695,34851.0
2016-06-22 11:00:00,50.88,50.89,50.84,50.89,44346.0,34.7695,34.7763,34.7421,34.7763,44346.0
2016-06-22 11:10:00,50.89,50.94,50.83,50.92,62054.0,34.7763,34.8105,34.7353,34.7968,62054.0
2016-06-22 11:20:00,50.91,50.94,50.87,50.9,49849.0,34.79,34.8105,34.7626,34.7831,49849.0
2016-06-22 11:30:00,50.89,50.9,50.84,50.88,42832.0,34.7763,34.7831,34.7421,34.7695,42832.0
2016-06-22 11:40:00,50.89,50.92,50.87,50.9,61853.0,34.7763,34.7968,34.7626,34.7831,61853.0
2016-06-22 11:50:00,50.9,50.92,50.87,50.91,26518.0,34.7831,34.7968,34.7626,34.79,26518.0
2016-06-22 12:00:00,50.9,50.94,50.88,50.89,48413.0,34.7831,34.8105,34.7695,34.7763,48413.0
2016-06-22 12:10:00,50.89,50.94,50.89,50.94,30482.0,34.7763,34.8105,34.7763,34.8105,30482.0
2016-06-22 12:20:00,50.93,50.93,50.87,50.88,30725.0,34.8036,34.8036,34.7626,34.7695,30725.0
2016-06-22 12:30:00,50.88,50.91,50.87,50.91,23461.0,34.7695,34.79,34.7626,34.79,23461.0
2016-06-22 12:40:00,50.91,50.95,50.9,50.93,27179.0,34.79,34.8173,34.7831,34.8036,27179.0
2016-06-22 12:50:00,50.94,50.96,50.93,50.94,21129.0,34.8105,34.8241,34.8036,34.8105,21129.0
2016-06-22 13:00:00,50.94,50.96,50.89,50.89,47914.0,34.8105,34.8241,34.7763,34.7763,47914.0
2016-06-22 13:10:00,50.9,50.91,50.86,50.91,31687.0,34.7831,34.79,34.7558,34.79,31687.0
2016-06-22 13:20:00,50.9,50.92,50.88,50.91,45073.0,34.7831,34.7968,34.7695,34.79,45073.0
2016-06-22 13:30:00,50.91,50.95,50.89,50.93,38331.0,34.79,34.8173,34.7763,34.8036,38331.0
2016-06-22 13:40:00,50.94,50.97,50.93,50.96,21440.0,34.8105,34.831,34.8036,34.8241,21440.0
2016-06-22 13:50:00,50.96,50.99,50.94,50.96,29432.0,34.8241,34.8446,34.8105,34.8241,29432.0
2016-06-22 14:00:00,50.96,50.96,50.92,50.94,34629.0,34.8241,34.8241,34.7968,34.8105,34629.0
2016-06-22 14:10:00,50.94,50.95,50.89,50.89,51811.0,34.8105,34.8173,34.7763,34.7763,51811.0
2016-06-22 14:20:00,50.9,50.96,50.89,50.94,71562.0,34.7831,34.8241,34.7763,34.8105,71562.0
2016-06-22 14:30:00,50.95,50.95,50.9,50.93,53437.0,34.8173,34.8173,34.7831,34.8036,53437.0
2016-06-22 14:40:00,50.93,50.93,50.89,50.93,40082.0,34.8036,34.8036,34.7763,34.8036,40082.0
2016-06-22 14:50:00,50.92,50.93,50.89,50.92,39560.0,34.7968,34.8036,34.7763,34.7968,39560.0
2016-06-22 15:00:00,50.92,50.96,50.87,50.88,56308.0,34.7968,34.8241,34.7626,34.7695,56308.0
2016-06-22 15:10:00,50.88,50.9,50.83,50.84,58514.0,34.7695,34.7831,34.7353,34.7421,58514.0
2016-06-22 15:20:00,50.83,50.86,50.79,50.81,80991.0,34.7353,34.7558,34.708,34.7216,80991.0
2016-06-22 15:30:00,50.81,50.87,50.79,50.85,67602.0,34.7216,34.7626,34.708,34.749,67602.0
2016-06-22 15:40:00,50.85,50.86,50.78,50.82,95579.0,34.749,34.7558,34.7011,34.7285,95579.0
2016-06-22 15:50:00,50.82,50.88,50.77,50.84,301030.0,34.7285,34.7695,34.6943,34.7421,301030.0
2016-06-23 09:30:00,50.89,50.97,50.74,50.76,149039.0,34.7763,34.831,34.6738,34.6875,149039.0
2016-06-23 09:40:00,50.77,50.88,50.76,50.84,86054.0,34.6943,34.7695,34.6875,34.7421,86054.0
2016-06-23 09:50:00,50.83,50.86,50.76,50.77,53320.0,34.7353,34.7558,34.6875,34.6943,53320.0
2016-06-23 10:00:00,50.78,50.85,50.71,50.76,151297.0,34.7011,34.749,34.6533,34.6875,151297.0
2016-06-23 10:10:00,50.76,50.81,50.73,50.73,102002.0,34.6875,34.7216,34.667,34.667,102002.0
2016-06-23 10:20:00,50.74,50.79,50.71,50.77,142156.0,34.6738,34.708,34.6533,34.6943,142156.0
2016-06-23 10:30:00,50.78,50.82,50.74,50.81,58013.0,34.7011,34.7285,34.6738,34.7216,58013.0
2016-06-23 10:40:00,50.81,50.87,50.81,50.82,71112.0,34.7216,34.7626,34.7216,34.7285,71112.0
2016-06-23 10:50:00,50.81,50.81,50.71,50.73,49976.0,34.7216,34.7216,34.6533,34.667,49976.0
2016-06-23 11:00:00,50.73,50.78,50.72,50.78,44938.0,34.667,34.7011,34.6601,34.7011,44938.0
2016-06-23 11:10:00,50.78,50.83,50.76,50.8,41017.0,34.7011,34.7353,34.6875,34.7148,41017.0
2016-06-23 11:20:00,50.81,50.84,50.76,50.84,92054.0,34.7216,34.7421,34.6875,34.7421,92054.0
2016-06-23 11:30:00,50.84,50.86,50.81,50.81,53127.0,34.7421,34.7558,34.7216,34.7216,53127.0
2016-06-23 11:40:00,50.81,50.89,50.81,50.86,58521.0,34.7216,34.7763,34.7216,34.7558,58521.0
2016-06-23 11:50:00,50.86,50.88,50.83,50.84,91535.0,34.7558,34.7695,34.7353,34.7421,91535.0
2016-06-23 12:00:00,50.84,50.85,50.78,50.8,36737.0,34.7421,34.749,34.7011,34.7148,36737.0
2016-06-23 12:10:00,50.8,50.82,50.76,50.76,40679.0,34.7148,34.7285,34.6875,34.6875,40679.0
2016-06-23 12:20:00,50.77,50.78,50.76,50.77,36509.0,34.6943,34.7011,34.6875,34.6943,36509.0
2016-06-23 12:30:00,50.77,50.77,50.74,50.75,36007.0,34.6943,34.6943,34.6738,34.6806,36007.0
2016-06-23 12:40:00,50.75,50.76,50.69,50.72,166058.0,34.6806,34.6875,34.6396,34.6601,166058.0
2016-06-23 12:50:00,50.72,50.74,50.64,50.65,44165.0,34.6601,34.6738,34.6055,34.6123,44165.0
2016-06-23 13:00:00,50.65,50.69,50.64,50.69,46949.0,34.6123,34.6396,34.6055,34.6396,46949.0
2016-06-23 13:10:00,50.69,50.72,50.68,50.72,45671.0,34.6396,34.6601,34.6328,34.6601,45671.0
2016-06-23 13:20:00,50.72,50.76,50.71,50.74,71387.0,34.6601,34.6875,34.6533,34.6738,71387.0
2016-06-23 13:30:00,50.75,50.75,50.72,50.74,73720.0,34.6806,34.6806,34.6601,34.6738,73720.0
2016-06-23 13:40:00,50.73,50.75,50.7,50.73,57844.0,34.667,34.6806,34.6465,34.667,57844.0
2016-06-23 13:50:00,50.73,50.74,50.72,50.72,46837.0,34.667,34.6738,34.6601,34.6601,46837.0
2016-06-23 14:00:00,50.72,50.76,50.71,50.76,54052.0,34.6601,34.6875,34.6533,34.6875,54052.0
2016-06-23 14:10:00,50.75,50.8,50.75,50.78,53503.0,34.6806,34.7148,34.6806,34.7011,53503.0
2016-06-23 14:20:00,50.78,50.8,50.75,50.8,40660.0,34.7011,34.7148,34.6806,34.7148,40660.0
2016-06-23 14:30:00,50.8,50.81,50.79,50.8,22291.0,34.7148,34.7216,34.708,34.7148,22291.0
2016-06-23 14:40:00,50.8,50.85,50.73,50.83,215392.0,34.7148,34.749,34.667,34.7353,215392.0
2016-06-23 14:50:00,50.83,50.88,50.83,50.83,83352.0,34.7353,34.7695,34.7353,34.7353,83352.0
2016-06-23 15:00:00,50.84,50.9,50.83,50.89,74150.0,34.7421,34.7831,34.7353,34.7763,74150.0
2016-06-23 15:10:00,50.89,50.91,50.87,50.9,76528.0,34.7763,34.79,34.7626,34.7831,76528.0
2016-06-23 15:20:00,50.89,50.92,50.89,50.92,66146.0,34.7763,34.7968,34.7763,34.7968,66146.0
2016-06-23 15:30:00,50.93,50.99,50.92,50.95,123116.0,34.8036,34.8446,34.7968,34.8173,123116.0
2016-06-23 15:40:00,50.94,50.99,50.93,50.99,152208.0,34.8105,34.8446,34.8036,34.8446,152208.0
2016-06-23 15:50:00,50.99,51.07,50.98,51.04,348371.0,34.8446,34.8993,34.8378,34.8788,348371.0
2016-06-24 09:30:00,50.75,51.09,50.63,51.03,475367.0,34.6806,34.913,34.5986,34.872,475367.0
2016-06-24 09:40:00,51.03,51.1,50.88,51.1,173739.0,34.872,34.9198,34.7695,34.9198,173739.0
2016-06-24 09:50:00,51.1,51.5,51.1,51.47,393986.0,34.9198,35.1932,34.9198,35.1727,393986.0
2016-06-24 10:00:00,51.48,51.66,51.46,51.64,239514.0,35.1795,35.3025,35.1658,35.2888,239514.0
2016-06-24 10:10:00,51.64,51.69,51.35,51.36,156750.0,35.2888,35.323,35.0906,35.0975,156750.0
2016-06-24 10:20:00,51.35,51.5,51.29,51.45,166345.0,35.0906,35.1932,35.0496,35.159,166345.0
2016-06-24 10:30:00,51.45,51.51,51.37,51.51,150228.0,35.159,35.2,35.1043,35.2,150228.0
2016-06-24 10:40:00,51.5,51.5,51.34,51.41,80006.0,35.1932,35.1932,35.0838,35.1317,80006.0
2016-06-24 10:50:00,51.41,51.55,51.4,51.44,100418.0,35.1317,35.2273,35.1248,35.1522,100418.0
2016-06-24 11:00:00,51.45,51.48,51.33,51.37,120408.0,35.159,35.1795,35.077,35.1043,120408.0
2016-06-24 11:10:00,51.37,51.46,51.36,51.39,93150.0,35.1043,35.1658,35.0975,35.118,93150.0
2016-06-24 11:20:00,51.4,51.4,51.29,51.36,120874.0,35.1248,35.1248,35.0496,35.0975,120874.0
2016-06-24 11:30:00,51.35,51.4,51.25,51.27,153585.0,35.0906,35.1248,35.0223,35.036,153585.0
2016-06-24 11:40:00,51.28,51.48,51.26,51.48,94581.0,35.0428,35.1795,35.0291,35.1795,94581.0
2016-06-24 11:50:00,51.48,51.51,51.43,51.48,98533.0,35.1795,35.2,35.1453,35.1795,98533.0
2016-06-24 12:00:00,51.49,51.52,51.42,51.42,83636.0,35.1863,35.2068,35.1385,35.1385,83636.0
2016-06-24 12:10:00,51.41,51.42,51.35,51.38,74955.0,35.1317,35.1385,35.0906,35.1111,74955.0
2016-06-24 12:20:00,51.39,51.51,51.38,51.5,55819.0,35.118,35.2,35.1111,35.1932,55819.0
2016-06-24 12:30:00,51.5,51.51,51.39,51.4,121980.0,35.1932,35.2,35.118,35.1248,121980.0
2016-06-24 12:40:00,51.39,51.47,51.35,51.39,99189.0,35.118,35.1727,35.0906,35.118,99189.0
2016-06-24 12:50:00,51.39,51.43,51.36,51.4,104820.0,35.118,35.1453,35.0975,35.1248,104820.0
2016-06-24 13:00:00,51.41,51.45,51.38,51.4,131062.0,35.1317,35.159,35.1111,35.1248,131062.0
2016-06-24 13:10:00,51.4,51.5,51.39,51.45,147916.0,35.1248,35.1932,35.118,35.159,147916.0
2016-06-24 13:20:00,51.44,51.52,51.44,51.51,105132.0,35.1522,35.2068,35.1522,35.2,105132.0
2016-06-24 13:30:00,51.51,51.58,51.5,51.52,156715.0,35.2,35.2478,35.1932,35.2068,156715.0
2016-06-24 13:40:00,51.52,51.57,51.48,51.51,129243.0,35.2068,35.241,35.1795,35.2,129243.0
2016-06-24 13:50:00,51.5,51.51,51.44,51.5,113278.0,35.1932,35.2,35.1522,35.1932,113278.0
2016-06-24 14:00:00,51.5,51.57,51.47,51.5,434914.0,35.1932,35.241,35.1727,35.1932,434914.0
2016-06-24 14:10:00,51.51,51.53,51.42,51.43,123198.0,35.2,35.2137,35.1385,35.1453,123198.0
2016-06-24 14:20:00,51.42,51.42,51.28,51.29,79656.0,35.1385,35.1385,35.0428,35.0496,79656.0
2016-06-24 14:30:00,51.28,51.29,51.15,51.24,119794.0,35.0428,35.0496,34.954,35.0155,119794.0
2016-06-24 14:40:00,51.23,51.28,51.2,51.24,131733.0,35.0086,35.0428,34.9881,35.0155,131733.0
2016-06-24 14:50:00,51.24,51.33,51.21,51.24,295135.0,35.0155,35.077,34.995,35.0155,295135.0
2016-06-24 15:00:00,51.23,51.26,51.14,51.15,180690.0,35.0086,35.0291,34.9471,34.954,180690.0
2016-06-24 15:10:00,51.14,51.15,50.9,50.93,208109.0,34.9471,34.954,34.7831,34.8036,208109.0
2016-06-24 15:20:00,50.94,51.17,50.93,51.16,225633.0,34.8105,34.9676,34.8036,34.9608,225633.0
2016-06-24 15:30:00,51.15,51.27,51.13,51.19,456571.0,34.954,35.036,34.9403,34.9813,456571.0
2016-06-24 15:40:00,51.19,51.36,51.17,51.35,757847.0,34.9813,35.0975,34.9676,35.0906,757847.0
2016-06-24 15:50:00,51.35,51.41,51.17,51.2,1105857.0,35.0906,35.1317,34.9676,34.9881,1105857.0
2016-06-27 09:30:00,51.24,51.65,51.16,51.58,292604.0,35.0155,35.2957,34.9608,35.2478,292604.0
2016-06-27 09:40:00,51.57,51.79,51.51,51.64,384439.0,35.241,35.3913,35.2,35.2888,384439.0
2016-06-27 09:50:00,51.64,51.75,51.57,51.75,162127.0,35.2888,35.364,35.241,35.364,162127.0
2016-06-27 10:00:00,51.75,51.83,51.73,51.77,287069.0,35.364,35.4187,35.3503,35.3777,287069.0
2016-06-27 10:10:00,51.77,51.84,51.75,51.77,158208.0,35.3777,35.4255,35.364,35.3777,158208.0
2016-06-27 10:20:00,51.77,51.87,51.77,51.78,333115.0,35.3777,35.446,35.3777,35.3845,333115.0
2016-06-27 10:30:00,51.79,51.85,51.76,51.85,240326.0,35.3913,35.4323,35.3708,35.4323,240326.0
2016-06-27 10:40:00,51.84,51.89,51.76,51.8,269996.0,35.4255,35.4597,35.3708,35.3982,269996.0
2016-06-27 10:50:00,51.8,51.9,51.77,51.89,285205.0,35.3982,35.4665,35.3777,35.4597,285205.0
2016-06-27 11:00:00,51.89,51.91,51.82,51.83,143380.0,35.4597,35.4733,35.4118,35.4187,143380.0
2016-06-27 11:10:00,51.83,51.85,51.78,51.8,135331.0,35.4187,35.4323,35.3845,35.3982,135331.0
2016-06-27 11:20:00,51.8,51.88,51.8,51.86,136022.0,35.3982,35.4528,35.3982,35.4392,136022.0
2016-06-27 11:30:00,51.86,51.91,51.81,51.91,132389.0,35.4392,35.4733,35.405,35.4733,132389.0
2016-06-27 11:40:00,51.91,51.97,51.87,51.9,267546.0,35.4733,35.5143,35.446,35.4665,267546.0
2016-06-27 11:50:00,51.9,51.96,51.88,51.96,98529.0,35.4665,35.5075,35.4528,35.5075,98529.0
2016-06-27 12:00:00,51.96,52.0,51.92,52.0,273541.0,35.5075,35.5348,35.4802,35.5348,273541.0
2016-06-27 12:10:00,52.0,52.0,51.98,51.99,194597.0,35.5348,35.5348,35.5212,35.528,194597.0
2016-06-27 12:20:00,51.99,52.0,51.96,51.97,116130.0,35.528,35.5348,35.5075,35.5143,116130.0
2016-06-27 12:30:00,51.97,51.99,51.93,51.94,98401.0,35.5143,35.528,35.487,35.4938,98401.0
2016-06-27 12:40:00,51.93,51.95,51.86,51.89,102841.0,35.487,35.5007,35.4392,35.4597,102841.0
2016-06-27 12:50:00,51.88,51.92,51.84,51.92,147280.0,35.4528,35.4802,35.4255,35.4802,147280.0
2016-06-27 13:00:00,51.91,51.99,51.89,51.98,127323.0,35.4733,35.528,35.4597,35.5212,127323.0
2016-06-27 13:10:00,51.97,52.0,51.97,52.0,163890.0,35.5143,35.5348,35.5143,35.5348,163890.0
2016-06-27 13:20:00,52.0,52.11,51.99,52.09,472431.0,35.5348,35.61,35.528,35.5963,472431.0
2016-06-27 13:30:00,52.09,52.15,52.08,52.08,222233.0,35.5963,35.6373,35.5895,35.5895,222233.0
2016-06-27 13:40:00,52.08,52.08,51.95,52.01,219297.0,35.5895,35.5895,35.5007,35.5417,219297.0
2016-06-27 13:50:00,52.02,52.13,52.0,52.1,172255.0,35.5485,35.6237,35.5348,35.6032,172255.0
2016-06-27 14:00:00,52.1,52.14,52.05,52.1,122790.0,35.6032,35.6305,35.569,35.6032,122790.0
2016-06-27 14:10:00,52.1,52.11,52.06,52.1,87919.0,35.6032,35.61,35.5758,35.6032,87919.0
2016-06-27 14:20:00,52.11,52.19,52.1,52.18,196111.0,35.61,35.6647,35.6032,35.6578,196111.0
2016-06-27 14:30:00,52.17,52.29,52.14,52.22,260890.0,35.651,35.733,35.6305,35.6852,260890.0
2016-06-27 14:40:00,52.23,52.31,52.19,52.21,134967.0,35.692,35.7467,35.6647,35.6783,134967.0
2016-06-27 14:50:00,52.22,52.28,52.18,52.28,124409.0,35.6852,35.7262,35.6578,35.7262,124409.0
2016-06-27 15:00:00,52.28,52.32,52.26,52.28,200549.0,35.7262,35.7535,35.7125,35.7262,200549.0
2016-06-27 15:10:00,52.28,52.35,52.26,52.26,191781.0,35.7262,35.774,35.7125,35.7125,191781.0
2016-06-27 15:20:00,52.26,52.28,52.17,52.24,241105.0,35.7125,35.7262,35.651,35.6988,241105.0
2016-06-27 15:30:00,52.24,52.32,52.19,52.31,267705.0,35.6988,35.7535,35.6647,35.7467,267705.0
2016-06-27 15:40:00,52.3,52.32,52.21,52.29,301936.0,35.7398,35.7535,35.6783,35.733,301936.0
2016-06-27 15:50:00,52.3,52.3,52.2,52.23,628564.0,35.7398,35.7398,35.6715,35.692,628564.0
2016-06-28 09:30:00,52.06,52.1,51.61,52.05,312395.0,35.5758,35.6032,35.2683,35.569,312395.0
2016-06-28 09:40:00,52.07,52.23,52.04,52.16,231557.0,35.5827,35.692,35.5622,35.6442,231557.0
2016-06-28 09:50:00,52.16,52.2,52.0,52.03,220087.0,35.6442,35.6715,35.5348,35.5553,220087.0
2016-06-28 10:00:00,52.03,52.04,51.85,51.97,229821.0,35.5553,35.5622,35.4323,35.5143,229821.0
2016-06-28 10:10:00,51.97,52.02,51.95,52.0,197572.0,35.5143,35.5485,35.5007,35.5348,197572.0
2016-06-28 10:20:00,52.01,52.02,51.95,51.98,178353.0,35.5417,35.5485,35.5007,35.5212,178353.0
2016-06-28 10:30:00,51.98,52.15,51.97,52.15,203677.0,35.5212,35.6373,35.5143,35.6373,203677.0
2016-06-28 10:40:00,52.14,52.21,52.09,52.16,185868.0,35.6305,35.6783,35.5963,35.6442,185868.0
2016-06-28 10:50:00,52.17,52.23,52.16,52.18,86573.0,35.651,35.692,35.6442,35.6578,86573.0
2016-06-28 11:00:00,52.19,52.21,52.15,52.15,122992.0,35.6647,35.6783,35.6373,35.6373,122992.0
2016-06-28 11:10:00,52.15,52.21,52.15,52.18,113022.0,35.6373,35.6783,35.6373,35.6578,113022.0
2016-06-28 11:20:00,52.18,52.22,52.16,52.2,309707.0,35.6578,35.6852,35.6442,35.6715,309707.0
2016-06-28 11:30:00,52.2,52.24,52.18,52.21,103837.0,35.6715,35.6988,35.6578,35.6783,103837.0
2016-06-28 11:40:00,52.21,52.35,52.2,52.32,114833.0,35.6783,35.774,35.6715,35.7535,114833.0
2016-06-28 11:50:00,52.31,52.46,52.3,52.45,183334.0,35.7467,35.8492,35.7398,35.8423,183334.0
2016-06-28 12:00:00,52.44,52.46,52.38,52.4,175852.0,35.8355,35.8492,35.7945,35.8082,175852.0
2016-06-28 12:10:00,52.4,52.42,52.34,52.36,84166.0,35.8082,35.8218,35.7672,35.7808,84166.0
2016-06-28 12:20:00,52.36,52.42,52.34,52.41,92258.0,35.7808,35.8218,35.7672,35.815,92258.0
2016-06-28 12:30:00,52.4,52.43,52.39,52.4,53548.0,35.8082,35.8287,35.8013,35.8082,53548.0
2016-06-28 12:40:00,52.41,52.42,52.37,52.38,104464.0,35.815,35.8218,35.7877,35.7945,104464.0
2016-06-28 12:50:00,52.38,52.42,52.38,52.41,108950.0,35.7945,35.8218,35.7945,35.815,108950.0
2016-06-28 13:00:00,52.41,52.43,52.39,52.41,113800.0,35.815,35.8287,35.8013,35.815,113800.0
2016-06-28 13:10:00,52.4,52.44,52.39,52.4,84894.0,35.8082,35.8355,35.8013,35.8082,84894.0
2016-06-28 13:20:00,52.4,52.4,52.3,52.31,75141.0,35.8082,35.8082,35.7398,35.7467,75141.0
2016-06-28 13:30:00,52.31,52.32,52.23,52.24,119502.0,35.7467,35.7535,35.692,35.6988,119502.0
2016-06-28 13:40:00,52.25,52.29,52.23,52.25,82447.0,35.7057,35.733,35.692,35.7057,82447.0
2016-06-28 13:50:00,52.25,52.3,52.22,52.22,203096.0,35.7057,35.7398,35.6852,35.6852,203096.0
2016-06-28 14:00:00,52.23,52.25,52.14,52.2,246147.0,35.692,35.7057,35.6305,35.6715,246147.0
2016-06-28 14:10:00,52.2,52.25,52.19,52.23,128154.0,35.6715,35.7057,35.6647,35.692,128154.0
2016-06-28 14:20:00,52.24,52.28,52.21,52.24,138799.0,35.6988,35.7262,35.6783,35.6988,138799.0
2016-06-28 14:30:00,52.24,52.26,52.21,52.22,193482.0,35.6988,35.7125,35.6783,35.6852,193482.0
2016-06-28 14:40:00,52.23,52.26,52.21,52.25,129364.0,35.692,35.7125,35.6783,35.7057,129364.0
2016-06-28 14:50:00,52.24,52.29,52.22,52.23,204038.0,35.6988,35.733,35.6852,35.692,204038.0
2016-06-28 15:00:00,52.22,52.23,52.19,52.19,185451.0,35.6852,35.692,35.6647,35.6647,185451.0
2016-06-28 15:10:00,52.19,52.25,52.15,52.16,207834.0,35.6647,35.7057,35.6373,35.6442,207834.0
2016-06-28 15:20:00,52.16,52.21,52.13,52.15,188664.0,35.6442,35.6783,35.6237,35.6373,188664.0
2016-06-28 15:30:00,52.16,52.23,52.12,52.22,215200.0,35.6442,35.692,35.6168,35.6852,215200.0
2016-06-28 15:40:00,52.22,52.23,52.16,52.22,331669.0,35.6852,35.692,35.6442,35.6852,331669.0
2016-06-28 15:50:00,52.23,52.31,52.2,52.3,525356.0,35.692,35.7467,35.6715,35.7398,525356.0
2016-06-29 09:30:00,52.4,52.49,52.16,52.47,202819.0,35.8082,35.8697,35.6442,35.856,202819.0
2016-06-29 09:40:00,52.48,52.5,52.38,52.39,256197.0,35.8628,35.8765,35.7945,35.8013,256197.0
2016-06-29 09:50:00,52.39,52.4,52.22,52.24,91521.0,35.8013,35.8082,35.6852,35.6988,91521.0
2016-06-29 10:00:00,52.24,52.26,52.14,52.23,154772.0,35.6988,35.7125,35.6305,35.692,154772.0
2016-06-29 10:10:00,52.23,52.26,52.08,52.13,146949.0,35.692,35.7125,35.5895,35.6237,146949.0
2016-06-29 10:20:00,52.13,52.26,52.13,52.23,144044.0,35.6237,35.7125,35.6237,35.692,144044.0
2016-06-29 10:30:00,52.24,52.29,52.19,52.24,193770.0,35.6988,35.733,35.6647,35.6988,193770.0
2016-06-29 10:40:00,52.24,52.25,52.12,52.14,154991.0,35.6988,35.7057,35.6168,35.6305,154991.0
2016-06-29 10:50:00,52.13,52.21,52.11,52.2,102338.0,35.6237,35.6783,35.61,35.6715,102338.0
2016-06-29 11:00:00,52.2,52.24,52.15,52.2,227803.0,35.6715,35.6988,35.6373,35.6715,227803.0
2016-06-29 11:10:00,52.2,52.22,52.19,52.2,94749.0,35.6715,35.6852,35.6647,35.6715,94749.0
2016-06-29 11:20:00,52.2,52.21,52.13,52.17,98067.0,35.6715,35.6783,35.6237,35.651,98067.0
2016-06-29 11:30:00,52.18,52.19,52.08,52.1,171035.0,35.6578,35.6647,35.5895,35.6032,171035.0
2016-06-29 11:40:00,52.11,52.13,52.07,52.09,63530.0,35.61,35.6237,35.5827,35.5963,63530.0
2016-06-29 11:50:00,52.09,52.13,52.06,52.06,116124.0,35.5963,35.6237,35.5758,35.5758,116124.0
2016-06-29 12:00:00,52.05,52.13,52.05,52.09,99293.0,35.569,35.6237,35.569,35.5963,99293.0
2016-06-29 12:10:00,52.09,52.14,52.08,52.13,92740.0,35.5963,35.6305,35.5895,35.6237,92740.0
2016-06-29 12:20:00,52.13,52.16,52.12,52.14,68057.0,35.6237,35.6442,35.6168,35.6305,68057.0
2016-06-29 12:30:00,52.15,52.15,52.09,52.1,76409.0,35.6373,35.6373,35.5963,35.6032,76409.0
2016-06-29 12:40:00,52.1,52.11,52.06,52.07,60457.0,35.6032,35.61,35.5758,35.5827,60457.0
2016-06-29 12:50:00,52.08,52.08,52.05,52.08,40373.0,35.5895,35.5895,35.569,35.5895,40373.0
2016-06-29 13:00:00,52.08,52.11,52.06,52.1,82643.0,35.5895,35.61,35.5758,35.6032,82643.0
2016-06-29 13:10:00,52.1,52.13,52.04,52.13,73581.0,35.6032,35.6237,35.5622,35.6237,73581.0
2016-06-29 13:20:00,52.12,52.15,52.09,52.1,86383.0,35.6168,35.6373,35.5963,35.6032,86383.0
2016-06-29 13:30:00,52.1,52.11,52.07,52.07,53943.0,35.6032,35.61,35.5827,35.5827,53943.0
2016-06-29 13:40:00,52.08,52.11,52.05,52.09,68224.0,35.5895,35.61,35.569,35.5963,68224.0
2016-06-29 13:50:00,52.09,52.15,52.08,52.13,74250.0,35.5963,35.6373,35.5895,35.6237,74250.0
2016-06-29 14:00:00,52.14,52.14,52.11,52.12,108159.0,35.6305,35.6305,35.61,35.6168,108159.0
2016-06-29 14:10:00,52.12,52.14,52.11,52.14,65440.0,35.6168,35.6305,35.61,35.6305,65440.0
2016-06-29 14:20:00,52.13,52.19,52.11,52.13,89336.0,35.6237,35.6647,35.61,35.6237,89336.0
2016-06-29 14:30:00,52.12,52.17,52.12,52.16,76976.0,35.6168,35.651,35.6168,35.6442,76976.0
2016-06-29 14:40:00,52.16,52.22,52.15,52.19,191371.0,35.6442,35.6852,35.6373,35.6647,191371.0
2016-06-29 14:50:00,52.19,52.23,52.18,52.22,106966.0,35.6647,35.692,35.6578,35.6852,106966.0
2016-06-29 15:00:00,52.22,52.22,52.17,52.19,107803.0,35.6852,35.6852,35.651,35.6647,107803.0
2016-06-29 15:10:00,52.18,52.28,52.17,52.23,200046.0,35.6578,35.7262,35.651,35.692,200046.0
2016-06-29 15:20:00,52.24,52.26,52.2,52.22,137900.0,35.6988,35.7125,35.6715,35.6852,137900.0
2016-06-29 15:30:00,52.22,52.23,52.19,52.21,124988.0,35.6852,35.692,35.6647,35.6783,124988.0
2016-06-29 15:40:00,52.21,52.23,52.18,52.19,167454.0,35.6783,35.692,35.6578,35.6647,167454.0
2016-06-29 15:50:00,52.19,52.25,52.16,52.19,521586.0,35.6647,35.7057,35.6442,35.6647,521586.0
2016-06-30 09:30:00,52.32,52.45,52.22,52.35,268178.0,35.7535,35.8423,35.6852,35.774,268178.0
2016-06-30 09:40:00,52.35,52.45,52.32,52.35,170868.0,35.774,35.8423,35.7535,35.774,170868.0
2016-06-30 09:50:00,52.34,52.45,52.27,52.29,368838.0,35.7672,35.8423,35.7193,35.733,368838.0
2016-06-30 10:00:00,52.28,52.43,52.24,52.39,182492.0,35.7262,35.8287,35.6988,35.8013,182492.0
2016-06-30 10:10:00,52.39,52.45,52.36,52.43,157774.0,35.8013,35.8423,35.7808,35.8287,157774.0
2016-06-30 10:20:00,52.43,52.5,52.4,52.5,291320.0,35.8287,35.8765,35.8082,35.8765,291320.0
2016-06-30 10:30:00,52.49,52.65,52.49,52.65,245553.0,35.8697,35.979,35.8697,35.979,245553.0
2016-06-30 10:40:00,52.65,52.7,52.59,52.66,169052.0,35.979,36.0132,35.938,35.9859,169052.0
2016-06-30 10:50:00,52.65,52.67,52.56,52.6,121933.0,35.979,35.9927,35.9175,35.9449,121933.0
2016-06-30 11:00:00,52.6,52.63,52.49,52.51,149651.0,35.9449,35.9654,35.8697,35.8833,149651.0
2016-06-30 11:10:00,52.52,52.59,52.5,52.58,114429.0,35.8902,35.938,35.8765,35.9312,114429.0
2016-06-30 11:20:00,52.58,52.64,52.55,52.6,181366.0,35.9312,35.9722,35.9107,35.9449,181366.0
2016-06-30 11:30:00,52.61,52.71,52.6,52.67,108601.0,35.9517,36.02,35.9449,35.9927,108601.0
2016-06-30 11:40:00,52.67,52.69,52.63,52.67,77606.0,35.9927,36.0064,35.9654,35.9927,77606.0
2016-06-30 11:50:00,52.67,52.78,52.64,52.78,160823.0,35.9927,36.0679,35.9722,36.0679,160823.0
2016-06-30 12:00:00,52.79,52.84,52.75,52.81,142574.0,36.0747,36.1089,36.0474,36.0884,142574.0
2016-06-30 12:10:00,52.82,52.97,52.81,52.95,157484.0,36.0952,36.1977,36.0884,36.184,157484.0
2016-06-30 12:20:00,52.95,53.0,52.93,52.98,162777.0,36.184,36.2182,36.1704,36.2045,162777.0
2016-06-30 12:30:00,52.98,53.0,52.96,52.97,119635.0,36.2045,36.2182,36.1909,36.1977,119635.0
2016-06-30 12:40:00,52.97,52.97,52.87,52.91,71423.0,36.1977,36.1977,36.1294,36.1567,71423.0
2016-06-30 12:50:00,52.91,53.0,52.91,52.98,78411.0,36.1567,36.2182,36.1567,36.2045,78411.0
2016-06-30 13:00:00,52.98,53.0,52.97,53.0,84436.0,36.2045,36.2182,36.1977,36.2182,84436.0
2016-06-30 13:10:00,53.0,53.0,52.96,52.97,98328.0,36.2182,36.2182,36.1909,36.1977,98328.0
2016-06-30 13:20:00,52.97,53.0,52.96,53.0,92866.0,36.1977,36.2182,36.1909,36.2182,92866.0
2016-06-30 13:30:00,53.0,53.0,52.95,52.98,109574.0,36.2182,36.2182,36.184,36.2045,109574.0
2016-06-30 13:40:00,52.99,53.0,52.96,53.0,97601.0,36.2114,36.2182,36.1909,36.2182,97601.0
2016-06-30 13:50:00,53.0,53.09,52.98,53.09,308840.0,36.2182,36.2797,36.2045,36.2797,308840.0
2016-06-30 14:00:00,53.09,53.15,53.07,53.15,104371.0,36.2797,36.3207,36.266,36.3207,104371.0
2016-06-30 14:10:00,53.15,53.24,53.14,53.23,105739.0,36.3207,36.3822,36.3139,36.3754,105739.0
2016-06-30 14:20:00,53.23,53.27,53.22,53.23,134618.0,36.3754,36.4027,36.3685,36.3754,134618.0
2016-06-30 14:30:00,53.23,53.24,53.17,53.22,158277.0,36.3754,36.3822,36.3344,36.3685,158277.0
2016-06-30 14:40:00,53.23,53.4,53.22,53.36,191387.0,36.3754,36.4915,36.3685,36.4642,191387.0
2016-06-30 14:50:00,53.36,53.41,53.34,53.4,110778.0,36.4642,36.4984,36.4505,36.4915,110778.0
2016-06-30 15:00:00,53.4,53.4,53.34,53.37,131504.0,36.4915,36.4915,36.4505,36.471,131504.0
2016-06-30 15:10:00,53.36,53.37,53.26,53.33,318556.0,36.4642,36.471,36.3959,36.4437,318556.0
2016-06-30 15:20:00,53.32,53.4,53.29,53.4,193105.0,36.4369,36.4915,36.4164,36.4915,193105.0
2016-06-30 15:30:00,53.39,53.46,53.38,53.39,446427.0,36.4847,36.5325,36.4779,36.4847,446427.0
2016-06-30 15:40:00,53.39,53.5,53.36,53.5,465591.0,36.4847,36.5599,36.4642,36.5599,465591.0
2016-06-30 15:50:00,53.49,53.64,53.47,53.63,943644.0,36.553,36.6555,36.5394,36.6487,943644.0
2016-07-01 09:30:00,53.75,53.95,53.6,53.67,365343.0,36.7307,36.8674,36.6282,36.676,365343.0
2016-07-01 09:40:00,53.67,53.87,53.66,53.85,349388.0,36.676,36.8127,36.6692,36.7991,349388.0
2016-07-01 09:50:00,53.85,53.85,53.76,53.82,228475.0,36.7991,36.7991,36.7376,36.7786,228475.0
2016-07-01 10:00:00,53.84,53.86,53.66,53.66,200577.0,36.7922,36.8059,36.6692,36.6692,200577.0
2016-07-01 10:10:00,53.67,53.71,53.53,53.55,115554.0,36.676,36.7034,36.5804,36.594,115554.0
2016-07-01 10:20:00,53.54,53.56,53.48,53.55,76627.0,36.5872,36.6009,36.5462,36.594,76627.0
2016-07-01 10:30:00,53.55,53.59,53.39,53.39,133049.0,36.594,36.6214,36.4847,36.4847,133049.0
2016-07-01 10:40:00,53.39,53.39,53.07,53.09,215238.0,36.4847,36.4847,36.266,36.2797,215238.0
2016-07-01 10:50:00,53.09,53.18,53.03,53.15,138591.0,36.2797,36.3412,36.2387,36.3207,138591.0
2016-07-01 11:00:00,53.14,53.27,53.13,53.27,199710.0,36.3139,36.4027,36.307,36.4027,199710.0
2016-07-01 11:10:00,53.28,53.5,53.27,53.48,142974.0,36.4095,36.5599,36.4027,36.5462,142974.0
2016-07-01 11:20:00,53.48,53.67,53.48,53.65,100098.0,36.5462,36.676,36.5462,36.6624,100098.0
2016-07-01 11:30:00,53.65,53.65,53.57,53.64,85826.0,36.6624,36.6624,36.6077,36.6555,85826.0
2016-07-01 11:40:00,53.63,53.68,53.55,53.55,175852.0,36.6487,36.6829,36.594,36.594,175852.0
2016-07-01 11:50:00,53.55,53.6,53.47,53.6,79620.0,36.594,36.6282,36.5394,36.6282,79620.0
2016-07-01 12:00:00,53.6,53.63,53.56,53.58,148879.0,36.6282,36.6487,36.6009,36.6145,148879.0
2016-07-01 12:10:00,53.58,53.59,53.53,53.55,96989.0,36.6145,36.6214,36.5804,36.594,96989.0
2016-07-01 12:20:00,53.55,53.55,53.5,53.54,61226.0,36.594,36.594,36.5599,36.5872,61226.0
2016-07-01 12:30:00,53.54,53.56,53.52,53.56,55998.0,36.5872,36.6009,36.5735,36.6009,55998.0
2016-07-01 12:40:00,53.55,53.65,53.55,53.62,74440.0,36.594,36.6624,36.594,36.6419,74440.0
2016-07-01 12:50:00,53.61,53.61,53.52,53.59,93498.0,36.635,36.635,36.5735,36.6214,93498.0
2016-07-01 13:00:00,53.59,53.66,53.58,53.63,111643.0,36.6214,36.6692,36.6145,36.6487,111643.0
2016-07-01 13:10:00,53.64,53.68,53.61,53.62,69197.0,36.6555,36.6829,36.635,36.6419,69197.0
2016-07-01 13:20:00,53.62,53.66,53.58,53.6,78906.0,36.6419,36.6692,36.6145,36.6282,78906.0
2016-07-01 13:30:00,53.59,53.6,53.54,53.57,75767.0,36.6214,36.6282,36.5872,36.6077,75767.0
2016-07-01 13:40:00,53.57,53.62,53.54,53.62,96439.0,36.6077,36.6419,36.5872,36.6419,96439.0
2016-07-01 13:50:00,53.63,53.73,53.61,53.73,166694.0,36.6487,36.7171,36.635,36.7171,166694.0
2016-07-01 14:00:00,53.73,53.74,53.66,53.72,114273.0,36.7171,36.7239,36.6692,36.7102,114273.0
2016-07-01 14:10:00,53.73,53.75,53.69,53.7,114026.0,36.7171,36.7307,36.6897,36.6966,114026.0
2016-07-01 14:20:00,53.7,53.72,53.65,53.69,61584.0,36.6966,36.7102,36.6624,36.6897,61584.0
2016-07-01 14:30:00,53.68,53.72,53.63,53.71,87638.0,36.6829,36.7102,36.6487,36.7034,87638.0
2016-07-01 14:40:00,53.71,53.72,53.66,53.68,64533.0,36.7034,36.7102,36.6692,36.6829,64533.0
2016-07-01 14:50:00,53.68,53.73,53.67,53.71,80473.0,36.6829,36.7171,36.676,36.7034,80473.0
2016-07-01 15:00:00,53.72,53.78,53.71,53.78,125819.0,36.7102,36.7512,36.7034,36.7512,125819.0
2016-07-01 15:10:00,53.76,53.82,53.75,53.8,84082.0,36.7376,36.7786,36.7307,36.7649,84082.0
2016-07-01 15:20:00,53.8,53.87,53.78,53.83,108790.0,36.7649,36.8127,36.7512,36.7854,108790.0
2016-07-01 15:30:00,53.82,53.82,53.71,53.73,103654.0,36.7786,36.7786,36.7034,36.7171,103654.0
2016-07-01 15:40:00,53.73,53.76,53.68,53.7,149057.0,36.7171,36.7376,36.6829,36.6966,149057.0
2016-07-01 15:50:00,53.7,53.87,53.69,53.82,350140.0,36.6966,36.8127,36.6897,36.7786,350140.0
2016-07-05 09:30:00,53.8,54.0,53.8,53.99,335259.0,36.7649,36.9016,36.7649,36.8947,335259.0
2016-07-05 09:40:00,54.0,54.18,53.99,54.14,552814.0,36.9016,37.0246,36.8947,36.9972,552814.0
2016-07-05 09:50:00,54.15,54.16,54.06,54.13,139394.0,37.0041,37.0109,36.9426,36.9904,139394.0
2016-07-05 10:00:00,54.12,54.39,54.09,54.39,239539.0,36.9836,37.1681,36.9631,37.1681,239539.0
2016-07-05 10:10:00,54.39,54.42,54.33,54.38,117832.0,37.1681,37.1886,37.1271,37.1612,117832.0
2016-07-05 10:20:00,54.38,54.41,54.29,54.31,81620.0,37.1612,37.1817,37.0997,37.1134,81620.0
2016-07-05 10:30:00,54.3,54.32,54.21,54.22,100641.0,37.1066,37.1202,37.0451,37.0519,100641.0
2016-07-05 10:40:00,54.22,54.25,54.14,54.24,103360.0,37.0519,37.0724,36.9972,37.0656,103360.0
2016-07-05 10:50:00,54.24,54.34,54.21,54.32,151228.0,37.0656,37.1339,37.0451,37.1202,151228.0
2016-07-05 11:00:00,54.32,54.35,54.27,54.27,127311.0,37.1202,37.1407,37.0861,37.0861,127311.0
2016-07-05 11:10:00,54.27,54.33,54.18,54.2,154204.0,37.0861,37.1271,37.0246,37.0382,154204.0
2016-07-05 11:20:00,54.19,54.29,54.17,54.18,139067.0,37.0314,37.0997,37.0177,37.0246,139067.0
2016-07-05 11:30:00,54.18,54.32,54.17,54.31,237890.0,37.0246,37.1202,37.0177,37.1134,237890.0
2016-07-05 11:40:00,54.31,54.35,54.27,54.31,129236.0,37.1134,37.1407,37.0861,37.1134,129236.0
2016-07-05 11:50:00,54.31,54.32,54.2,54.25,120549.0,37.1134,37.1202,37.0382,37.0724,120549.0
2016-07-05 12:00:00,54.25,54.25,54.18,54.2,65961.0,37.0724,37.0724,37.0246,37.0382,65961.0
2016-07-05 12:10:00,54.19,54.29,54.17,54.28,81827.0,37.0314,37.0997,37.0177,37.0929,81827.0
2016-07-05 12:20:00,54.29,54.32,54.28,54.29,54733.0,37.0997,37.1202,37.0929,37.0997,54733.0
2016-07-05 12:30:00,54.3,54.3,54.24,54.28,99950.0,37.1066,37.1066,37.0656,37.0929,99950.0
2016-07-05 12:40:00,54.28,54.32,54.24,54.26,74444.0,37.0929,37.1202,37.0656,37.0792,74444.0
2016-07-05 12:50:00,54.25,54.3,54.23,54.29,56830.0,37.0724,37.1066,37.0587,37.0997,56830.0
2016-07-05 13:00:00,54.29,54.31,54.25,54.28,133273.0,37.0997,37.1134,37.0724,37.0929,133273.0
2016-07-05 13:10:00,54.29,54.34,54.27,54.31,77835.0,37.0997,37.1339,37.0861,37.1134,77835.0
2016-07-05 13:20:00,54.31,54.33,54.26,54.29,53343.0,37.1134,37.1271,37.0792,37.0997,53343.0
2016-07-05 13:30:00,54.29,54.32,54.26,54.27,63539.0,37.0997,37.1202,37.0792,37.0861,63539.0
2016-07-05 13:40:00,54.27,54.32,54.24,54.26,58395.0,37.0861,37.1202,37.0656,37.0792,58395.0
2016-07-05 13:50:00,54.26,54.3,54.25,54.25,61690.0,37.0792,37.1066,37.0724,37.0724,61690.0
2016-07-05 14:00:00,54.24,54.31,54.23,54.28,61770.0,37.0656,37.1134,37.0587,37.0929,61770.0
2016-07-05 14:10:00,54.28,54.3,54.24,54.24,83742.0,37.0929,37.1066,37.0656,37.0656,83742.0
2016-07-05 14:20:00,54.24,54.29,54.24,54.25,62883.0,37.0656,37.0997,37.0656,37.0724,62883.0
2016-07-05 14:30:00,54.25,54.3,54.22,54.28,81662.0,37.0724,37.1066,37.0519,37.0929,81662.0
2016-07-05 14:40:00,54.28,54.28,54.21,54.23,130456.0,37.0929,37.0929,37.0451,37.0587,130456.0
2016-07-05 14:50:00,54.23,54.27,54.21,54.25,77915.0,37.0587,37.0861,37.0451,37.0724,77915.0
2016-07-05 15:00:00,54.25,54.3,54.24,54.25,123991.0,37.0724,37.1066,37.0656,37.0724,123991.0
2016-07-05 15:10:00,54.26,54.31,54.24,54.28,93593.0,37.0792,37.1134,37.0656,37.0929,93593.0
2016-07-05 15:20:00,54.29,54.32,54.27,54.28,75718.0,37.0997,37.1202,37.0861,37.0929,75718.0
2016-07-05 15:30:00,54.28,54.32,54.21,54.24,196446.0,37.0929,37.1202,37.0451,37.0656,196446.0
2016-07-05 15:40:00,54.24,54.31,54.23,54.26,276936.0,37.0656,37.1134,37.0587,37.0792,276936.0
2016-07-05 15:50:00,54.26,54.27,54.19,54.24,399069.0,37.0792,37.0861,37.0314,37.0656,399069.0
2016-07-06 09:30:00,54.23,54.49,54.23,54.39,350321.0,37.0587,37.2364,37.0587,37.1681,350321.0
2016-07-06 09:40:00,54.39,54.45,54.3,54.3,148553.0,37.1681,37.2091,37.1066,37.1066,148553.0
2016-07-06 09:50:00,54.3,54.3,53.93,54.0,167654.0,37.1066,37.1066,36.8537,36.9016,167654.0
2016-07-06 10:00:00,54.01,54.22,53.98,54.14,106549.0,36.9084,37.0519,36.8879,36.9972,106549.0
2016-07-06 10:10:00,54.13,54.15,54.05,54.11,82484.0,36.9904,37.0041,36.9357,36.9767,82484.0
2016-07-06 10:20:00,54.1,54.17,54.01,54.08,98810.0,36.9699,37.0177,36.9084,36.9562,98810.0
2016-07-06 10:30:00,54.07,54.17,54.05,54.11,186494.0,36.9494,37.0177,36.9357,36.9767,186494.0
2016-07-06 10:40:00,54.1,54.17,54.05,54.06,102740.0,36.9699,37.0177,36.9357,36.9426,102740.0
2016-07-06 10:50:00,54.07,54.21,54.07,54.21,109369.0,36.9494,37.0451,36.9494,37.0451,109369.0
2016-07-06 11:00:00,54.21,54.22,54.02,54.02,100809.0,37.0451,37.0519,36.9152,36.9152,100809.0
2016-07-06 11:10:00,54.03,54.07,54.0,54.02,110070.0,36.9221,36.9494,36.9016,36.9152,110070.0
2016-07-06 11:20:00,54.02,54.15,53.96,54.15,148668.0,36.9152,37.0041,36.8742,37.0041,148668.0
2016-07-06 11:30:00,54.15,54.32,54.13,54.32,166800.0,37.0041,37.1202,36.9904,37.1202,166800.0
2016-07-06 11:40:00,54.31,54.32,54.27,54.32,66083.0,37.1134,37.1202,37.0861,37.1202,66083.0
2016-07-06 11:50:00,54.31,54.34,54.28,54.32,102691.0,37.1134,37.1339,37.0929,37.1202,102691.0
2016-07-06 12:00:00,54.32,54.32,54.25,54.26,91350.0,37.1202,37.1202,37.0724,37.0792,91350.0
2016-07-06 12:10:00,54.26,54.29,54.24,54.25,103946.0,37.0792,37.0997,37.0656,37.0724,103946.0
2016-07-06 12:20:00,54.25,54.3,54.24,54.27,60030.0,37.0724,37.1066,37.0656,37.0861,60030.0
2016-07-06 12:30:00,54.27,54.28,54.21,54.23,58117.0,37.0861,37.0929,37.0451,37.0587,58117.0
2016-07-06 12:40:00,54.22,54.25,54.19,54.2,98012.0,37.0519,37.0724,37.0314,37.0382,98012.0
2016-07-06 12:50:00,54.2,54.29,54.19,54.27,68891.0,37.0382,37.0997,37.0314,37.0861,68891.0
2016-07-06 13:00:00,54.26,54.27,54.2,54.2,77516.0,37.0792,37.0861,37.0382,37.0382,77516.0
2016-07-06 13:10:00,54.2,54.24,54.19,54.21,40203.0,37.0382,37.0656,37.0314,37.0451,40203.0
2016-07-06 13:20:00,54.21,54.21,54.17,54.18,49552.0,37.0451,37.0451,37.0177,37.0246,49552.0
2016-07-06 13:30:00,54.19,54.21,54.15,54.18,86066.0,37.0314,37.0451,37.0041,37.0246,86066.0
2016-07-06 13:40:00,54.18,54.24,54.16,54.22,57347.0,37.0246,37.0656,37.0109,37.0519,57347.0
2016-07-06 13:50:00,54.23,54.25,54.21,54.22,45144.0,37.0587,37.0724,37.0451,37.0519,45144.0
2016-07-06 14:00:00,54.21,54.36,54.2,54.35,135792.0,37.0451,37.1476,37.0382,37.1407,135792.0
2016-07-06 14:10:00,54.35,54.36,54.25,54.33,88783.0,37.1407,37.1476,37.0724,37.1271,88783.0
2016-07-06 14:20:00,54.33,54.38,54.29,54.37,66358.0,37.1271,37.1612,37.0997,37.1544,66358.0
2016-07-06 14:30:00,54.37,54.42,54.33,54.42,97644.0,37.1544,37.1886,37.1271,37.1886,97644.0
2016-07-06 14:40:00,54.42,54.42,54.35,54.36,99028.0,37.1886,37.1886,37.1407,37.1476,99028.0
2016-07-06 14:50:00,54.35,54.41,54.33,54.39,54848.0,37.1407,37.1817,37.1271,37.1681,54848.0
2016-07-06 15:00:00,54.4,54.4,54.35,54.4,102161.0,37.1749,37.1749,37.1407,37.1749,102161.0
2016-07-06 15:10:00,54.39,54.41,54.37,54.39,107063.0,37.1681,37.1817,37.1544,37.1681,107063.0
2016-07-06 15:20:00,54.4,54.4,54.35,54.37,80389.0,37.1749,37.1749,37.1407,37.1544,80389.0
2016-07-06 15:30:00,54.37,54.39,54.32,54.39,147945.0,37.1544,37.1681,37.1202,37.1681,147945.0
2016-07-06 15:40:00,54.39,54.44,54.33,54.33,184300.0,37.1681,37.2022,37.1271,37.1271,184300.0
2016-07-06 15:50:00,54.34,54.44,54.33,54.44,356909.0,37.1339,37.2022,37.1271,37.2022,356909.0
2016-07-07 09:30:00,54.32,54.32,53.81,53.96,328002.0,37.1202,37.1202,36.7717,36.8742,328002.0
2016-07-07 09:40:00,53.96,54.04,53.87,53.99,182122.0,36.8742,36.9289,36.8127,36.8947,182122.0
2016-07-07 09:50:00,54.0,54.05,53.94,53.95,120490.0,36.9016,36.9357,36.8606,36.8674,120490.0
2016-07-07 10:00:00,53.93,53.96,53.86,53.91,108199.0,36.8537,36.8742,36.8059,36.8401,108199.0
2016-07-07 10:10:00,53.9,53.91,53.74,53.82,127644.0,36.8332,36.8401,36.7239,36.7786,127644.0
2016-07-07 10:20:00,53.82,53.86,53.7,53.85,177071.0,36.7786,36.8059,36.6966,36.7991,177071.0
2016-07-07 10:30:00,53.85,53.88,53.6,53.6,128038.0,36.7991,36.8196,36.6282,36.6282,128038.0
2016-07-07 10:40:00,53.6,53.77,53.58,53.71,125848.0,36.6282,36.7444,36.6145,36.7034,125848.0
2016-07-07 10:50:00,53.71,53.8,53.7,53.77,88403.0,36.7034,36.7649,36.6966,36.7444,88403.0
2016-07-07 11:00:00,53.76,53.95,53.75,53.83,125834.0,36.7376,36.8674,36.7307,36.7854,125834.0
2016-07-07 11:10:00,53.84,53.85,53.6,53.62,109881.0,36.7922,36.7991,36.6282,36.6419,109881.0
2016-07-07 11:20:00,53.62,53.72,53.6,53.7,127203.0,36.6419,36.7102,36.6282,36.6966,127203.0
2016-07-07 11:30:00,53.7,53.72,53.66,53.71,98918.0,36.6966,36.7102,36.6692,36.7034,98918.0
2016-07-07 11:40:00,53.71,53.92,53.7,53.84,122454.0,36.7034,36.8469,36.6966,36.7922,122454.0
2016-07-07 11:50:00,53.84,53.91,53.79,53.82,154788.0,36.7922,36.8401,36.7581,36.7786,154788.0
2016-07-07 12:00:00,53.82,53.86,53.79,53.81,90191.0,36.7786,36.8059,36.7581,36.7717,90191.0
2016-07-07 12:10:00,53.81,53.87,53.81,53.87,86655.0,36.7717,36.8127,36.7717,36.8127,86655.0
2016-07-07 12:20:00,53.88,53.89,53.79,53.81,62450.0,36.8196,36.8264,36.7581,36.7717,62450.0
2016-07-07 12:30:00,53.81,53.87,53.79,53.82,59742.0,36.7717,36.8127,36.7581,36.7786,59742.0
2016-07-07 12:40:00,53.81,53.83,53.74,53.75,92079.0,36.7717,36.7854,36.7239,36.7307,92079.0
2016-07-07 12:50:00,53.74,53.8,53.69,53.7,69311.0,36.7239,36.7649,36.6897,36.6966,69311.0
2016-07-07 13:00:00,53.69,53.77,53.68,53.75,62754.0,36.6897,36.7444,36.6829,36.7307,62754.0
2016-07-07 13:10:00,53.75,53.8,53.74,53.79,37614.0,36.7307,36.7649,36.7239,36.7581,37614.0
2016-07-07 13:20:00,53.78,53.79,53.72,53.73,63681.0,36.7512,36.7581,36.7102,36.7171,63681.0
2016-07-07 13:30:00,53.73,53.83,53.72,53.83,88293.0,36.7171,36.7854,36.7102,36.7854,88293.0
2016-07-07 13:40:00,53.82,53.84,53.77,53.78,34468.0,36.7786,36.7922,36.7444,36.7512,34468.0
2016-07-07 13:50:00,53.77,53.78,53.69,53.73,60646.0,36.7444,36.7512,36.6897,36.7171,60646.0
2016-07-07 14:00:00,53.72,53.77,53.67,53.71,68151.0,36.7102,36.7444,36.676,36.7034,68151.0
2016-07-07 14:10:00,53.71,53.71,53.65,53.67,71577.0,36.7034,36.7034,36.6624,36.676,71577.0
2016-07-07 14:20:00,53.67,53.68,53.63,53.64,50146.0,36.676,36.6829,36.6487,36.6555,50146.0
2016-07-07 14:30:00,53.64,53.68,53.6,53.66,48780.0,36.6555,36.6829,36.6282,36.6692,48780.0
2016-07-07 14:40:00,53.66,53.66,53.59,53.59,42930.0,36.6692,36.6692,36.6214,36.6214,42930.0
2016-07-07 14:50:00,53.59,53.6,53.53,53.57,85315.0,36.6214,36.6282,36.5804,36.6077,85315.0
2016-07-07 15:00:00,53.56,53.65,53.56,53.62,96288.0,36.6009,36.6624,36.6009,36.6419,96288.0
2016-07-07 15:10:00,53.62,53.63,53.53,53.54,89686.0,36.6419,36.6487,36.5804,36.5872,89686.0
2016-07-07 15:20:00,53.54,53.57,53.5,53.55,99696.0,36.5872,36.6077,36.5599,36.594,99696.0
2016-07-07 15:30:00,53.55,53.62,53.54,53.61,129882.0,36.594,36.6419,36.5872,36.635,129882.0
2016-07-07 15:40:00,53.6,53.66,53.6,53.62,241818.0,36.6282,36.6692,36.6282,36.6419,241818.0
2016-07-07 15:50:00,53.62,53.66,53.6,53.64,380452.0,36.6419,36.6692,36.6282,36.6555,380452.0
2016-07-08 09:30:00,53.42,53.46,52.95,53.31,289832.0,36.5052,36.5325,36.184,36.43,289832.0
2016-07-08 09:40:00,53.3,53.33,53.04,53.22,205289.0,36.4232,36.4437,36.2455,36.3685,205289.0
2016-07-08 09:50:00,53.21,53.28,53.19,53.2,123060.0,36.3617,36.4095,36.348,36.3549,123060.0
2016-07-08 10:00:00,53.2,53.53,53.15,53.53,198232.0,36.3549,36.5804,36.3207,36.5804,198232.0
2016-07-08 10:10:00,53.52,53.58,53.43,53.57,266125.0,36.5735,36.6145,36.512,36.6077,266125.0
2016-07-08 10:20:00,53.57,53.78,53.57,53.6,120860.0,36.6077,36.7512,36.6077,36.6282,120860.0
2016-07-08 10:30:00,53.61,53.71,53.54,53.65,70817.0,36.635,36.7034,36.5872,36.6624,70817.0
2016-07-08 10:40:00,53.65,53.71,53.62,53.69,73850.0,36.6624,36.7034,36.6419,36.6897,73850.0
2016-07-08 10:50:00,53.69,53.73,53.65,53.7,51301.0,36.6897,36.7171,36.6624,36.6966,51301.0
2016-07-08 11:00:00,53.71,53.8,53.69,53.8,42384.0,36.7034,36.7649,36.6897,36.7649,42384.0
2016-07-08 11:10:00,53.8,53.84,53.64,53.64,106135.0,36.7649,36.7922,36.6555,36.6555,106135.0
2016-07-08 11:20:00,53.65,53.69,53.61,53.65,86960.0,36.6624,36.6897,36.635,36.6624,86960.0
2016-07-08 11:30:00,53.66,53.67,53.61,53.64,76269.0,36.6692,36.676,36.635,36.6555,76269.0
2016-07-08 11:40:00,53.64,53.67,53.61,53.66,89771.0,36.6555,36.676,36.635,36.6692,89771.0
2016-07-08 11:50:00,53.67,53.74,53.66,53.73,54127.0,36.676,36.7239,36.6692,36.7171,54127.0
2016-07-08 12:00:00,53.73,53.77,53.7,53.7,88328.0,36.7171,36.7444,36.6966,36.6966,88328.0
2016-07-08 12:10:00,53.7,53.76,53.68,53.74,65817.0,36.6966,36.7376,36.6829,36.7239,65817.0
2016-07-08 12:20:00,53.75,53.75,53.68,53.68,83059.0,36.7307,36.7307,36.6829,36.6829,83059.0
2016-07-08 12:30:00,53.68,53.73,53.68,53.69,49003.0,36.6829,36.7171,36.6829,36.6897,49003.0
2016-07-08 12:40:00,53.69,53.78,53.68,53.75,69037.0,36.6897,36.7512,36.6829,36.7307,69037.0
2016-07-08 12:50:00,53.76,53.76,53.69,53.73,93476.0,36.7376,36.7376,36.6897,36.7171,93476.0
2016-07-08 13:00:00,53.73,53.78,53.72,53.75,62161.0,36.7171,36.7512,36.7102,36.7307,62161.0
2016-07-08 13:10:00,53.75,53.76,53.69,53.73,91143.0,36.7307,36.7376,36.6897,36.7171,91143.0
2016-07-08 13:20:00,53.74,53.82,53.74,53.79,156367.0,36.7239,36.7786,36.7239,36.7581,156367.0
2016-07-08 13:30:00,53.78,53.81,53.77,53.81,61535.0,36.7512,36.7717,36.7444,36.7717,61535.0
2016-07-08 13:40:00,53.8,53.81,53.78,53.79,79255.0,36.7649,36.7717,36.7512,36.7581,79255.0
2016-07-08 13:50:00,53.8,53.83,53.78,53.79,73046.0,36.7649,36.7854,36.7512,36.7581,73046.0
2016-07-08 14:00:00,53.79,53.85,53.76,53.85,75470.0,36.7581,36.7991,36.7376,36.7991,75470.0
2016-07-08 14:10:00,53.84,53.93,53.84,53.92,92836.0,36.7922,36.8537,36.7922,36.8469,92836.0
2016-07-08 14:20:00,53.92,53.96,53.91,53.96,80630.0,36.8469,36.8742,36.8401,36.8742,80630.0
2016-07-08 14:30:00,53.95,53.99,53.94,53.97,120760.0,36.8674,36.8947,36.8606,36.8811,120760.0
2016-07-08 14:40:00,53.97,54.0,53.96,53.98,102448.0,36.8811,36.9016,36.8742,36.8879,102448.0
2016-07-08 14:50:00,53.98,53.98,53.93,53.96,61581.0,36.8879,36.8879,36.8537,36.8742,61581.0
2016-07-08 15:00:00,53.95,53.99,53.95,53.97,140910.0,36.8674,36.8947,36.8674,36.8811,140910.0
2016-07-08 15:10:00,53.97,54.03,53.96,54.02,119496.0,36.8811,36.9221,36.8742,36.9152,119496.0
2016-07-08 15:20:00,54.02,54.05,53.99,53.99,152773.0,36.9152,36.9357,36.8947,36.8947,152773.0
2016-07-08 15:30:00,54.0,54.03,53.98,54.0,144075.0,36.9016,36.9221,36.8879,36.9016,144075.0
2016-07-08 15:40:00,54.01,54.05,53.99,54.05,183087.0,36.9084,36.9357,36.8947,36.9357,183087.0
2016-07-08 15:50:00,54.05,54.17,54.03,54.13,385985.0,36.9357,37.0177,36.9221,36.9904,385985.0
2016-07-11 09:30:00,53.89,53.92,53.47,53.6,294234.0,36.8264,36.8469,36.5394,36.6282,294234.0
2016-07-11 09:40:00,53.6,53.79,53.56,53.67,242514.0,36.6282,36.7581,36.6009,36.676,242514.0
2016-07-11 09:50:00,53.67,53.76,53.66,53.68,162782.0,36.676,36.7376,36.6692,36.6829,162782.0
2016-07-11 10:00:00,53.67,53.68,53.47,53.49,260535.0,36.676,36.6829,36.5394,36.553,260535.0
2016-07-11 10:10:00,53.49,53.62,53.47,53.52,177758.0,36.553,36.6419,36.5394,36.5735,177758.0
2016-07-11 10:20:00,53.51,53.71,53.5,53.64,125897.0,36.5667,36.7034,36.5599,36.6555,125897.0
2016-07-11 10:30:00,53.64,53.67,53.52,53.56,125231.0,36.6555,36.676,36.5735,36.6009,125231.0
2016-07-11 10:40:00,53.56,53.62,53.55,53.58,152877.0,36.6009,36.6419,36.594,36.6145,152877.0
2016-07-11 10:50:00,53.58,53.58,53.5,53.53,220799.0,36.6145,36.6145,36.5599,36.5804,220799.0
2016-07-11 11:00:00,53.54,53.6,53.53,53.59,119111.0,36.5872,36.6282,36.5804,36.6214,119111.0
2016-07-11 11:10:00,53.6,53.69,53.56,53.66,141274.0,36.6282,36.6897,36.6009,36.6692,141274.0
2016-07-11 11:20:00,53.66,53.72,53.65,53.71,92809.0,36.6692,36.7102,36.6624,36.7034,92809.0
2016-07-11 11:30:00,53.71,53.73,53.63,53.72,76810.0,36.7034,36.7171,36.6487,36.7102,76810.0
2016-07-11 11:40:00,53.71,53.76,53.71,53.75,82637.0,36.7034,36.7376,36.7034,36.7307,82637.0
2016-07-11 11:50:00,53.76,53.83,53.74,53.83,159647.0,36.7376,36.7854,36.7239,36.7854,159647.0
2016-07-11 12:00:00,53.82,53.84,53.79,53.83,56969.0,36.7786,36.7922,36.7581,36.7854,56969.0
2016-07-11 12:10:00,53.83,53.86,53.83,53.86,50086.0,36.7854,36.8059,36.7854,36.8059,50086.0
2016-07-11 12:20:00,53.86,53.89,53.84,53.84,88471.0,36.8059,36.8264,36.7922,36.7922,88471.0
2016-07-11 12:30:00,53.85,53.89,53.83,53.88,67939.0,36.7991,36.8264,36.7854,36.8196,67939.0
2016-07-11 12:40:00,53.88,53.9,53.86,53.89,48002.0,36.8196,36.8332,36.8059,36.8264,48002.0
2016-07-11 12:50:00,53.89,53.94,53.87,53.92,78503.0,36.8264,36.8606,36.8127,36.8469,78503.0
2016-07-11 13:00:00,53.92,53.98,53.89,53.97,122089.0,36.8469,36.8879,36.8264,36.8811,122089.0
2016-07-11 13:10:00,53.98,54.01,53.97,54.01,129152.0,36.8879,36.9084,36.8811,36.9084,129152.0
2016-07-11 13:20:00,54.0,54.01,53.95,53.97,79353.0,36.9016,36.9084,36.8674,36.8811,79353.0
2016-07-11 13:30:00,53.97,54.04,53.96,54.02,162026.0,36.8811,36.9289,36.8742,36.9152,162026.0
2016-07-11 13:40:00,54.02,54.08,54.02,54.05,91427.0,36.9152,36.9562,36.9152,36.9357,91427.0
2016-07-11 13:50:00,54.05,54.07,54.0,54.0,50276.0,36.9357,36.9494,36.9016,36.9016,50276.0
2016-07-11 14:00:00,54.01,54.04,53.98,54.01,45322.0,36.9084,36.9289,36.8879,36.9084,45322.0
2016-07-11 14:10:00,54.01,54.01,53.95,53.96,75092.0,36.9084,36.9084,36.8674,36.8742,75092.0
2016-07-11 14:20:00,53.95,53.96,53.91,53.92,50031.0,36.8674,36.8742,36.8401,36.8469,50031.0
2016-07-11 14:30:00,53.92,53.97,53.92,53.94,43410.0,36.8469,36.8811,36.8469,36.8606,43410.0
2016-07-11 14:40:00,53.94,53.95,53.89,53.92,120928.0,36.8606,36.8674,36.8264,36.8469,120928.0
2016-07-11 14:50:00,53.92,53.93,53.85,53.85,93531.0,36.8469,36.8537,36.7991,36.7991,93531.0
2016-07-11 15:00:00,53.85,53.87,53.82,53.84,376149.0,36.7991,36.8127,36.7786,36.7922,376149.0
2016-07-11 15:10:00,53.84,53.84,53.73,53.76,301635.0,36.7922,36.7922,36.7171,36.7376,301635.0
2016-07-11 15:20:00,53.76,53.77,53.73,53.75,128491.0,36.7376,36.7444,36.7171,36.7307,128491.0
2016-07-11 15:30:00,53.74,53.76,53.72,53.76,205072.0,36.7239,36.7376,36.7102,36.7376,205072.0
2016-07-11 15:40:00,53.76,53.78,53.75,53.78,147287.0,36.7376,36.7512,36.7307,36.7512,147287.0
2016-07-11 15:50:00,53.78,53.84,53.76,53.77,416965.0,36.7512,36.7922,36.7376,36.7444,416965.0
2016-07-12 09:30:00,53.5,53.64,53.28,53.35,313767.0,36.5599,36.6555,36.4095,36.4574,313767.0
2016-07-12 09:40:00,53.36,53.39,53.13,53.27,234844.0,36.4642,36.4847,36.307,36.4027,234844.0
2016-07-12 09:50:00,53.27,53.31,53.04,53.04,171654.0,36.4027,36.43,36.2455,36.2455,171654.0
2016-07-12 10:00:00,53.05,53.26,53.01,53.24,173797.0,36.2524,36.3959,36.225,36.3822,173797.0
2016-07-12 10:10:00,53.24,53.39,53.16,53.25,178104.0,36.3822,36.4847,36.3275,36.389,178104.0
2016-07-12 10:20:00,53.26,53.35,53.17,53.32,232722.0,36.3959,36.4574,36.3344,36.4369,232722.0
2016-07-12 10:30:00,53.32,53.32,53.22,53.22,128331.0,36.4369,36.4369,36.3685,36.3685,128331.0
2016-07-12 10:40:00,53.22,53.23,53.09,53.1,112489.0,36.3685,36.3754,36.2797,36.2865,112489.0
2016-07-12 10:50:00,53.11,53.15,53.05,53.11,205177.0,36.2934,36.3207,36.2524,36.2934,205177.0
2016-07-12 11:00:00,53.11,53.11,53.05,53.11,99702.0,36.2934,36.2934,36.2524,36.2934,99702.0
2016-07-12 11:10:00,53.1,53.15,53.08,53.09,106691.0,36.2865,36.3207,36.2729,36.2797,106691.0
2016-07-12 11:20:00,53.1,53.2,53.08,53.14,307987.0,36.2865,36.3549,36.2729,36.3139,307987.0
2016-07-12 11:30:00,53.14,53.14,53.06,53.07,109859.0,36.3139,36.3139,36.2592,36.266,109859.0
2016-07-12 11:40:00,53.07,53.09,53.03,53.03,63932.0,36.266,36.2797,36.2387,36.2387,63932.0
2016-07-12 11:50:00,53.04,53.04,53.0,53.02,102208.0,36.2455,36.2455,36.2182,36.2319,102208.0
2016-07-12 12:00:00,53.03,53.11,53.02,53.06,89662.0,36.2387,36.2934,36.2319,36.2592,89662.0
2016-07-12 12:10:00,53.05,53.09,53.04,53.05,74196.0,36.2524,36.2797,36.2455,36.2524,74196.0
2016-07-12 12:20:00,53.05,53.11,53.03,53.09,51119.0,36.2524,36.2934,36.2387,36.2797,51119.0
2016-07-12 12:30:00,53.09,53.11,53.05,53.06,67325.0,36.2797,36.2934,36.2524,36.2592,67325.0
2016-07-12 12:40:00,53.07,53.17,53.05,53.15,52090.0,36.266,36.3344,36.2524,36.3207,52090.0
2016-07-12 12:50:00,53.15,53.18,53.11,53.18,75641.0,36.3207,36.3412,36.2934,36.3412,75641.0
2016-07-12 13:00:00,53.18,53.2,53.1,53.15,101192.0,36.3412,36.3549,36.2865,36.3207,101192.0
2016-07-12 13:10:00,53.16,53.19,53.14,53.15,60241.0,36.3275,36.348,36.3139,36.3207,60241.0
2016-07-12 13:20:00,53.15,53.17,53.12,53.14,84327.0,36.3207,36.3344,36.3002,36.3139,84327.0
2016-07-12 13:30:00,53.14,53.17,53.09,53.11,48871.0,36.3139,36.3344,36.2797,36.2934,48871.0
2016-07-12 13:40:00,53.11,53.17,53.1,53.15,177910.0,36.2934,36.3344,36.2865,36.3207,177910.0
2016-07-12 13:50:00,53.15,53.22,53.14,53.2,119366.0,36.3207,36.3685,36.3139,36.3549,119366.0
2016-07-12 14:00:00,53.19,53.23,53.16,53.22,84715.0,36.348,36.3754,36.3275,36.3685,84715.0
2016-07-12 14:10:00,53.23,53.25,53.19,53.25,55048.0,36.3754,36.389,36.348,36.389,55048.0
2016-07-12 14:20:00,53.23,53.25,53.17,53.17,64536.0,36.3754,36.389,36.3344,36.3344,64536.0
2016-07-12 14:30:00,53.18,53.2,53.15,53.18,85661.0,36.3412,36.3549,36.3207,36.3412,85661.0
2016-07-12 14:40:00,53.18,53.22,53.17,53.17,61632.0,36.3412,36.3685,36.3344,36.3344,61632.0
2016-07-12 14:50:00,53.17,53.17,53.1,53.13,61180.0,36.3344,36.3344,36.2865,36.307,61180.0
2016-07-12 15:00:00,53.12,53.14,53.06,53.07,79713.0,36.3002,36.3139,36.2592,36.266,79713.0
2016-07-12 15:10:00,53.08,53.08,53.0,53.02,101391.0,36.2729,36.2729,36.2182,36.2319,101391.0
2016-07-12 15:20:00,53.01,53.03,52.97,53.02,201948.0,36.225,36.2387,36.1977,36.2319,201948.0
2016-07-12 15:30:00,53.02,53.03,52.87,52.89,258477.0,36.2319,36.2387,36.1294,36.143,258477.0
2016-07-12 15:40:00,52.89,52.91,52.8,52.81,177790.0,36.143,36.1567,36.0815,36.0884,177790.0
2016-07-12 15:50:00,52.82,52.84,52.78,52.83,403060.0,36.0952,36.1089,36.0679,36.102,403060.0
2016-07-13 09:30:00,53.1,53.19,52.92,53.07,179601.0,36.2865,36.348,36.1635,36.266,179601.0
2016-07-13 09:40:00,53.08,53.14,53.03,53.11,142819.0,36.2729,36.3139,36.2387,36.2934,142819.0
2016-07-13 09:50:00,53.11,53.11,52.92,52.93,103829.0,36.2934,36.2934,36.1635,36.1704,103829.0
2016-07-13 10:00:00,52.92,53.0,52.88,52.92,139720.0,36.1635,36.2182,36.1362,36.1635,139720.0
2016-07-13 10:10:00,52.91,52.95,52.83,52.95,84045.0,36.1567,36.184,36.102,36.184,84045.0
2016-07-13 10:20:00,52.95,53.03,52.89,53.01,199159.0,36.184,36.2387,36.143,36.225,199159.0
2016-07-13 10:30:00,53.01,53.07,52.95,53.05,187110.0,36.225,36.266,36.184,36.2524,187110.0
2016-07-13 10:40:00,53.06,53.09,53.0,53.05,184604.0,36.2592,36.2797,36.2182,36.2524,184604.0
2016-07-13 10:50:00,53.05,53.08,53.02,53.02,116011.0,36.2524,36.2729,36.2319,36.2319,116011.0
2016-07-13 11:00:00,53.03,53.06,53.01,53.05,159955.0,36.2387,36.2592,36.225,36.2524,159955.0
2016-07-13 11:10:00,53.05,53.17,53.04,53.15,163537.0,36.2524,36.3344,36.2455,36.3207,163537.0
2016-07-13 11:20:00,53.14,53.17,53.04,53.06,201453.0,36.3139,36.3344,36.2455,36.2592,201453.0
2016-07-13 11:30:00,53.07,53.09,53.02,53.02,92649.0,36.266,36.2797,36.2319,36.2319,92649.0
2016-07-13 11:40:00,53.03,53.06,53.0,53.02,73124.0,36.2387,36.2592,36.2182,36.2319,73124.0
2016-07-13 11:50:00,53.02,53.03,52.93,52.94,86927.0,36.2319,36.2387,36.1704,36.1772,86927.0
2016-07-13 12:00:00,52.95,53.03,52.95,53.02,85963.0,36.184,36.2387,36.184,36.2319,85963.0
2016-07-13 12:10:00,53.01,53.03,52.99,53.0,59899.0,36.225,36.2387,36.2114,36.2182,59899.0
2016-07-13 12:20:00,53.0,53.05,52.99,53.04,60958.0,36.2182,36.2524,36.2114,36.2455,60958.0
2016-07-13 12:30:00,53.04,53.09,53.02,53.06,51576.0,36.2455,36.2797,36.2319,36.2592,51576.0
2016-07-13 12:40:00,53.06,53.08,53.02,53.02,118628.0,36.2592,36.2729,36.2319,36.2319,118628.0
2016-07-13 12:50:00,53.02,53.04,53.0,53.01,59446.0,36.2319,36.2455,36.2182,36.225,59446.0
2016-07-13 13:00:00,53.02,53.06,53.01,53.04,106998.0,36.2319,36.2592,36.225,36.2455,106998.0
2016-07-13 13:10:00,53.04,53.05,53.01,53.01,88694.0,36.2455,36.2524,36.225,36.225,88694.0
2016-07-13 13:20:00,53.02,53.02,52.99,53.01,48261.0,36.2319,36.2319,36.2114,36.225,48261.0
2016-07-13 13:30:00,53.0,53.01,52.99,53.0,46499.0,36.2182,36.225,36.2114,36.2182,46499.0
2016-07-13 13:40:00,52.99,53.02,52.99,53.01,57085.0,36.2114,36.2319,36.2114,36.225,57085.0
2016-07-13 13:50:00,53.01,53.02,52.98,52.98,55029.0,36.225,36.2319,36.2045,36.2045,55029.0
2016-07-13 14:00:00,52.98,53.0,52.94,52.98,93025.0,36.2045,36.2182,36.1772,36.2045,93025.0
2016-07-13 14:10:00,52.97,53.01,52.94,52.96,103209.0,36.1977,36.225,36.1772,36.1909,103209.0
2016-07-13 14:20:00,52.95,52.97,52.92,52.96,90026.0,36.184,36.1977,36.1635,36.1909,90026.0
2016-07-13 14:30:00,52.95,53.02,52.94,53.01,81195.0,36.184,36.2319,36.1772,36.225,81195.0
2016-07-13 14:40:00,53.01,53.03,52.97,53.03,50002.0,36.225,36.2387,36.1977,36.2387,50002.0
2016-07-13 14:50:00,53.02,53.03,52.98,53.02,62677.0,36.2319,36.2387,36.2045,36.2319,62677.0
2016-07-13 15:00:00,53.02,53.03,52.99,53.0,91349.0,36.2319,36.2387,36.2114,36.2182,91349.0
2016-07-13 15:10:00,53.01,53.03,52.98,53.03,75398.0,36.225,36.2387,36.2045,36.2387,75398.0
2016-07-13 15:20:00,53.03,53.04,52.99,53.03,62616.0,36.2387,36.2455,36.2114,36.2387,62616.0
2016-07-13 15:30:00,53.02,53.1,53.02,53.1,96622.0,36.2319,36.2865,36.2319,36.2865,96622.0
2016-07-13 15:40:00,53.1,53.11,53.07,53.09,106392.0,36.2865,36.2934,36.266,36.2797,106392.0
2016-07-13 15:50:00,53.09,53.15,53.07,53.12,340504.0,36.2797,36.3207,36.266,36.3002,340504.0
2016-07-14 09:30:00,53.32,53.48,53.05,53.27,804481.0,36.4369,36.5462,36.2524,36.4027,804481.0
2016-07-14 09:40:00,53.27,53.61,53.27,53.6,392373.0,36.4027,36.635,36.4027,36.6282,392373.0
2016-07-14 09:50:00,53.59,53.63,53.48,53.51,316321.0,36.6214,36.6487,36.5462,36.5667,316321.0
2016-07-14 10:00:00,53.51,53.52,53.36,53.37,211443.0,36.5667,36.5735,36.4642,36.471,211443.0
2016-07-14 10:10:00,53.36,53.4,53.27,53.27,155914.0,36.4642,36.4915,36.4027,36.4027,155914.0
2016-07-14 10:20:00,53.26,53.27,53.12,53.16,173985.0,36.3959,36.4027,36.3002,36.3275,173985.0
2016-07-14 10:30:00,53.16,53.19,53.11,53.17,121637.0,36.3275,36.348,36.2934,36.3344,121637.0
2016-07-14 10:40:00,53.17,53.21,53.12,53.13,176492.0,36.3344,36.3617,36.3002,36.307,176492.0
2016-07-14 10:50:00,53.14,53.23,53.14,53.22,99711.0,36.3139,36.3754,36.3139,36.3685,99711.0
2016-07-14 11:00:00,53.22,53.31,53.21,53.29,123855.0,36.3685,36.43,36.3617,36.4164,123855.0
2016-07-14 11:10:00,53.3,53.41,53.28,53.41,84823.0,36.4232,36.4984,36.4095,36.4984,84823.0
2016-07-14 11:20:00,53.41,53.49,53.38,53.48,217019.0,36.4984,36.553,36.4779,36.5462,217019.0
2016-07-14 11:30:00,53.47,53.48,53.36,53.37,131666.0,36.5394,36.5462,36.4642,36.471,131666.0
2016-07-14 11:40:00,53.38,53.38,53.34,53.38,116565.0,36.4779,36.4779,36.4505,36.4779,116565.0
2016-07-14 11:50:00,53.37,53.39,53.32,53.37,95018.0,36.471,36.4847,36.4369,36.471,95018.0
2016-07-14 12:00:00,53.38,53.39,53.34,53.37,124595.0,36.4779,36.4847,36.4505,36.471,124595.0
2016-07-14 12:10:00,53.37,53.37,53.32,53.35,102342.0,36.471,36.471,36.4369,36.4574,102342.0
2016-07-14 12:20:00,53.34,53.39,53.34,53.36,80959.0,36.4505,36.4847,36.4505,36.4642,80959.0
2016-07-14 12:30:00,53.36,53.44,53.34,53.44,132958.0,36.4642,36.5189,36.4505,36.5189,132958.0
2016-07-14 12:40:00,53.44,53.48,53.44,53.48,98410.0,36.5189,36.5462,36.5189,36.5462,98410.0
2016-07-14 12:50:00,53.47,53.49,53.44,53.49,102754.0,36.5394,36.553,36.5189,36.553,102754.0
2016-07-14 13:00:00,53.48,53.49,53.34,53.34,226048.0,36.5462,36.553,36.4505,36.4505,226048.0
2016-07-14 13:10:00,53.35,53.41,53.31,53.41,100462.0,36.4574,36.4984,36.43,36.4984,100462.0
2016-07-14 13:20:00,53.41,53.41,53.36,53.4,62438.0,36.4984,36.4984,36.4642,36.4915,62438.0
2016-07-14 13:30:00,53.4,53.44,53.37,53.41,118559.0,36.4915,36.5189,36.471,36.4984,118559.0
2016-07-14 13:40:00,53.42,53.42,53.38,53.4,93260.0,36.5052,36.5052,36.4779,36.4915,93260.0
2016-07-14 13:50:00,53.41,53.41,53.35,53.38,82319.0,36.4984,36.4984,36.4574,36.4779,82319.0
2016-07-14 14:00:00,53.39,53.42,53.37,53.42,122685.0,36.4847,36.5052,36.471,36.5052,122685.0
2016-07-14 14:10:00,53.41,53.49,53.41,53.48,107792.0,36.4984,36.553,36.4984,36.5462,107792.0
2016-07-14 14:20:00,53.48,53.5,53.47,53.48,69438.0,36.5462,36.5599,36.5394,36.5462,69438.0
2016-07-14 14:30:00,53.48,53.51,53.45,53.51,116528.0,36.5462,36.5667,36.5257,36.5667,116528.0
2016-07-14 14:40:00,53.51,53.59,53.5,53.58,129781.0,36.5667,36.6214,36.5599,36.6145,129781.0
2016-07-14 14:50:00,53.58,53.63,53.57,53.6,135726.0,36.6145,36.6487,36.6077,36.6282,135726.0
2016-07-14 15:00:00,53.6,53.61,53.57,53.6,94350.0,36.6282,36.635,36.6077,36.6282,94350.0
2016-07-14 15:10:00,53.6,53.63,53.57,53.62,120952.0,36.6282,36.6487,36.6077,36.6419,120952.0
2016-07-14 15:20:00,53.61,53.67,53.61,53.64,118911.0,36.635,36.676,36.635,36.6555,118911.0
2016-07-14 15:30:00,53.63,53.69,53.62,53.69,143694.0,36.6487,36.6897,36.6419,36.6897,143694.0
2016-07-14 15:40:00,53.69,53.69,53.65,53.66,201183.0,36.6897,36.6897,36.6624,36.6692,201183.0
2016-07-14 15:50:00,53.66,53.7,53.61,53.61,523307.0,36.6692,36.6966,36.635,36.635,523307.0
2016-07-15 09:30:00,53.69,53.87,53.59,53.62,425512.0,36.6897,36.8127,36.6214,36.6419,425512.0
2016-07-15 09:40:00,53.63,53.75,53.63,53.66,219371.0,36.6487,36.7307,36.6487,36.6692,219371.0
2016-07-15 09:50:00,53.66,53.67,53.47,53.49,98071.0,36.6692,36.676,36.5394,36.553,98071.0
2016-07-15 10:00:00,53.47,53.59,53.47,53.48,135268.0,36.5394,36.6214,36.5394,36.5462,135268.0
2016-07-15 10:10:00,53.49,53.57,53.48,53.56,69990.0,36.553,36.6077,36.5462,36.6009,69990.0
2016-07-15 10:20:00,53.56,53.6,53.53,53.58,61468.0,36.6009,36.6282,36.5804,36.6145,61468.0
2016-07-15 10:30:00,53.58,53.63,53.57,53.59,57883.0,36.6145,36.6487,36.6077,36.6214,57883.0
2016-07-15 10:40:00,53.59,53.62,53.54,53.57,50372.0,36.6214,36.6419,36.5872,36.6077,50372.0
2016-07-15 10:50:00,53.56,53.57,53.49,53.53,47335.0,36.6009,36.6077,36.553,36.5804,47335.0
2016-07-15 11:00:00,53.53,53.6,53.51,53.54,115125.0,36.5804,36.6282,36.5667,36.5872,115125.0
2016-07-15 11:10:00,53.54,53.55,53.44,53.44,95912.0,36.5872,36.594,36.5189,36.5189,95912.0
2016-07-15 11:20:00,53.44,53.45,53.37,53.4,107158.0,36.5189,36.5257,36.471,36.4915,107158.0
2016-07-15 11:30:00,53.4,53.41,53.32,53.35,102415.0,36.4915,36.4984,36.4369,36.4574,102415.0
2016-07-15 11:40:00,53.35,53.37,53.25,53.29,86566.0,36.4574,36.471,36.389,36.4164,86566.0
2016-07-15 11:50:00,53.3,53.3,53.21,53.24,102574.0,36.4232,36.4232,36.3617,36.3822,102574.0
2016-07-15 12:00:00,53.24,53.34,53.22,53.33,102641.0,36.3822,36.4505,36.3685,36.4437,102641.0
2016-07-15 12:10:00,53.33,53.33,53.28,53.3,41532.0,36.4437,36.4437,36.4095,36.4232,41532.0
2016-07-15 12:20:00,53.31,53.31,53.29,53.3,68998.0,36.43,36.43,36.4164,36.4232,68998.0
2016-07-15 12:30:00,53.3,53.3,53.22,53.23,65728.0,36.4232,36.4232,36.3685,36.3754,65728.0
2016-07-15 12:40:00,53.23,53.27,53.19,53.27,57339.0,36.3754,36.4027,36.348,36.4027,57339.0
2016-07-15 12:50:00,53.28,53.32,53.27,53.29,50464.0,36.4095,36.4369,36.4027,36.4164,50464.0
2016-07-15 13:00:00,53.29,53.35,53.28,53.35,52897.0,36.4164,36.4574,36.4095,36.4574,52897.0
2016-07-15 13:10:00,53.35,53.39,53.34,53.39,56355.0,36.4574,36.4847,36.4505,36.4847,56355.0
2016-07-15 13:20:00,53.39,53.41,53.38,53.4,73362.0,36.4847,36.4984,36.4779,36.4915,73362.0
2016-07-15 13:30:00,53.4,53.4,53.38,53.39,28210.0,36.4915,36.4915,36.4779,36.4847,28210.0
2016-07-15 13:40:00,53.39,53.39,53.34,53.38,69718.0,36.4847,36.4847,36.4505,36.4779,69718.0
2016-07-15 13:50:00,53.38,53.38,53.34,53.36,35504.0,36.4779,36.4779,36.4505,36.4642,35504.0
2016-07-15 14:00:00,53.36,53.4,53.35,53.39,48943.0,36.4642,36.4915,36.4574,36.4847,48943.0
2016-07-15 14:10:00,53.39,53.42,53.38,53.41,68845.0,36.4847,36.5052,36.4779,36.4984,68845.0
2016-07-15 14:20:00,53.4,53.42,53.38,53.42,47317.0,36.4915,36.5052,36.4779,36.5052,47317.0
2016-07-15 14:30:00,53.43,53.45,53.41,53.44,49118.0,36.512,36.5257,36.4984,36.5189,49118.0
2016-07-15 14:40:00,53.43,53.48,53.42,53.48,42625.0,36.512,36.5462,36.5052,36.5462,42625.0
2016-07-15 14:50:00,53.48,53.55,53.46,53.54,78011.0,36.5462,36.594,36.5325,36.5872,78011.0
2016-07-15 15:00:00,53.55,53.56,53.53,53.56,63168.0,36.594,36.6009,36.5804,36.6009,63168.0
2016-07-15 15:10:00,53.56,53.61,53.55,53.61,115533.0,36.6009,36.635,36.594,36.635,115533.0
2016-07-15 15:20:00,53.61,53.65,53.6,53.64,108993.0,36.635,36.6624,36.6282,36.6555,108993.0
2016-07-15 15:30:00,53.63,53.65,53.62,53.65,104888.0,36.6487,36.6624,36.6419,36.6624,104888.0
2016-07-15 15:40:00,53.64,53.66,53.62,53.62,237858.0,36.6555,36.6692,36.6419,36.6419,237858.0
2016-07-15 15:50:00,53.62,53.65,53.59,53.62,341679.0,36.6419,36.6624,36.6214,36.6419,341679.0
2016-07-18 09:30:00,53.65,53.83,53.63,53.75,187641.0,36.6624,36.7854,36.6487,36.7307,187641.0
2016-07-18 09:40:00,53.74,53.83,53.68,53.73,99793.0,36.7239,36.7854,36.6829,36.7171,99793.0
2016-07-18 09:50:00,53.72,53.73,53.67,53.69,75871.0,36.7102,36.7171,36.676,36.6897,75871.0
2016-07-18 10:00:00,53.69,53.77,53.66,53.76,101177.0,36.6897,36.7444,36.6692,36.7376,101177.0
2016-07-18 10:10:00,53.76,53.78,53.72,53.73,120770.0,36.7376,36.7512,36.7102,36.7171,120770.0
2016-07-18 10:20:00,53.73,53.75,53.69,53.72,69833.0,36.7171,36.7307,36.6897,36.7102,69833.0
2016-07-18 10:30:00,53.72,53.77,53.71,53.74,70461.0,36.7102,36.7444,36.7034,36.7239,70461.0
2016-07-18 10:40:00,53.74,53.86,53.74,53.86,109089.0,36.7239,36.8059,36.7239,36.8059,109089.0
2016-07-18 10:50:00,53.87,53.88,53.82,53.88,75661.0,36.8127,36.8196,36.7786,36.8196,75661.0
2016-07-18 11:00:00,53.88,53.91,53.84,53.84,90774.0,36.8196,36.8401,36.7922,36.7922,90774.0
2016-07-18 11:10:00,53.85,53.86,53.77,53.77,84903.0,36.7991,36.8059,36.7444,36.7444,84903.0
2016-07-18 11:20:00,53.78,53.81,53.75,53.75,79214.0,36.7512,36.7717,36.7307,36.7307,79214.0
2016-07-18 11:30:00,53.75,53.75,53.65,53.67,69008.0,36.7307,36.7307,36.6624,36.676,69008.0
2016-07-18 11:40:00,53.67,53.76,53.67,53.75,71438.0,36.676,36.7376,36.676,36.7307,71438.0
2016-07-18 11:50:00,53.75,53.8,53.74,53.78,61030.0,36.7307,36.7649,36.7239,36.7512,61030.0
2016-07-18 12:00:00,53.78,53.79,53.74,53.74,34859.0,36.7512,36.7581,36.7239,36.7239,34859.0
2016-07-18 12:10:00,53.74,53.74,53.64,53.64,103328.0,36.7239,36.7239,36.6555,36.6555,103328.0
2016-07-18 12:20:00,53.65,53.7,53.65,53.66,41598.0,36.6624,36.6966,36.6624,36.6692,41598.0
2016-07-18 12:30:00,53.66,53.69,53.63,53.66,57936.0,36.6692,36.6897,36.6487,36.6692,57936.0
2016-07-18 12:40:00,53.66,53.67,53.63,53.64,41042.0,36.6692,36.676,36.6487,36.6555,41042.0
2016-07-18 12:50:00,53.63,53.67,53.61,53.63,52157.0,36.6487,36.676,36.635,36.6487,52157.0
2016-07-18 13:00:00,53.63,53.67,53.62,53.63,75092.0,36.6487,36.676,36.6419,36.6487,75092.0
2016-07-18 13:10:00,53.64,53.65,53.6,53.65,60180.0,36.6555,36.6624,36.6282,36.6624,60180.0
2016-07-18 13:20:00,53.65,53.67,53.62,53.67,65051.0,36.6624,36.676,36.6419,36.676,65051.0
2016-07-18 13:30:00,53.66,53.67,53.62,53.63,60260.0,36.6692,36.676,36.6419,36.6487,60260.0
2016-07-18 13:40:00,53.63,53.64,53.6,53.61,32217.0,36.6487,36.6555,36.6282,36.635,32217.0
2016-07-18 13:50:00,53.61,53.62,53.59,53.6,43245.0,36.635,36.6419,36.6214,36.6282,43245.0
2016-07-18 14:00:00,53.6,53.61,53.57,53.59,42301.0,36.6282,36.635,36.6077,36.6214,42301.0
2016-07-18 14:10:00,53.59,53.6,53.56,53.59,42230.0,36.6214,36.6282,36.6009,36.6214,42230.0
2016-07-18 14:20:00,53.59,53.65,53.58,53.62,74085.0,36.6214,36.6624,36.6145,36.6419,74085.0
2016-07-18 14:30:00,53.63,53.65,53.6,53.62,65873.0,36.6487,36.6624,36.6282,36.6419,65873.0
2016-07-18 14:40:00,53.63,53.64,53.6,53.63,48883.0,36.6487,36.6555,36.6282,36.6487,48883.0
2016-07-18 14:50:00,53.62,53.66,53.62,53.65,95566.0,36.6419,36.6692,36.6419,36.6624,95566.0
2016-07-18 15:00:00,53.64,53.65,53.6,53.61,43736.0,36.6555,36.6624,36.6282,36.635,43736.0
2016-07-18 15:10:00,53.62,53.69,53.61,53.66,74451.0,36.6419,36.6897,36.635,36.6692,74451.0
2016-07-18 15:20:00,53.66,53.68,53.65,53.67,83977.0,36.6692,36.6829,36.6624,36.676,83977.0
2016-07-18 15:30:00,53.67,53.7,53.65,53.65,101727.0,36.676,36.6966,36.6624,36.6624,101727.0
2016-07-18 15:40:00,53.66,53.67,53.62,53.65,124647.0,36.6692,36.676,36.6419,36.6624,124647.0
2016-07-18 15:50:00,53.65,53.66,53.59,53.61,237519.0,36.6624,36.6692,36.6214,36.635,237519.0
2016-07-19 09:30:00,53.63,53.8,53.56,53.61,83613.0,36.6487,36.7649,36.6009,36.635,83613.0
2016-07-19 09:40:00,53.61,53.66,53.45,53.51,84929.0,36.635,36.6692,36.5257,36.5667,84929.0
2016-07-19 09:50:00,53.52,53.62,53.5,53.57,75557.0,36.5735,36.6419,36.5599,36.6077,75557.0
2016-07-19 10:00:00,53.55,53.63,53.49,53.52,55502.0,36.594,36.6487,36.553,36.5735,55502.0
2016-07-19 10:10:00,53.53,53.55,53.45,53.47,49574.0,36.5804,36.594,36.5257,36.5394,49574.0
2016-07-19 10:20:00,53.46,53.54,53.45,53.54,27328.0,36.5325,36.5872,36.5257,36.5872,27328.0
2016-07-19 10:30:00,53.55,53.55,53.49,53.53,36312.0,36.594,36.594,36.553,36.5804,36312.0
2016-07-19 10:40:00,53.53,53.54,53.46,53.48,39230.0,36.5804,36.5872,36.5325,36.5462,39230.0
2016-07-19 10:50:00,53.49,53.51,53.46,53.49,92281.0,36.553,36.5667,36.5325,36.553,92281.0
2016-07-19 11:00:00,53.5,53.52,53.46,53.48,46299.0,36.5599,36.5735,36.5325,36.5462,46299.0
2016-07-19 11:10:00,53.48,53.54,53.46,53.54,24457.0,36.5462,36.5872,36.5325,36.5872,24457.0
2016-07-19 11:20:00,53.53,53.58,53.52,53.58,34333.0,36.5804,36.6145,36.5735,36.6145,34333.0
2016-07-19 11:30:00,53.58,53.62,53.57,53.58,28040.0,36.6145,36.6419,36.6077,36.6145,28040.0
2016-07-19 11:40:00,53.58,53.6,53.55,53.57,21319.0,36.6145,36.6282,36.594,36.6077,21319.0
2016-07-19 11:50:00,53.57,53.58,53.52,53.55,55624.0,36.6077,36.6145,36.5735,36.594,55624.0
2016-07-19 12:00:00,53.55,53.58,53.54,53.58,48978.0,36.594,36.6145,36.5872,36.6145,48978.0
2016-07-19 12:10:00,53.57,53.63,53.57,53.61,25282.0,36.6077,36.6487,36.6077,36.635,25282.0
2016-07-19 12:20:00,53.61,53.65,53.6,53.64,52717.0,36.635,36.6624,36.6282,36.6555,52717.0
2016-07-19 12:30:00,53.64,53.66,53.61,53.65,36779.0,36.6555,36.6692,36.635,36.6624,36779.0
2016-07-19 12:40:00,53.64,53.67,53.62,53.65,56167.0,36.6555,36.676,36.6419,36.6624,56167.0
2016-07-19 12:50:00,53.65,53.71,53.64,53.68,120235.0,36.6624,36.7034,36.6555,36.6829,120235.0
2016-07-19 13:00:00,53.67,53.68,53.65,53.66,24686.0,36.676,36.6829,36.6624,36.6692,24686.0
2016-07-19 13:10:00,53.66,53.67,53.57,53.6,40593.0,36.6692,36.676,36.6077,36.6282,40593.0
2016-07-19 13:20:00,53.6,53.62,53.58,53.58,27123.0,36.6282,36.6419,36.6145,36.6145,27123.0
2016-07-19 13:30:00,53.58,53.61,53.57,53.59,37339.0,36.6145,36.635,36.6077,36.6214,37339.0
2016-07-19 13:40:00,53.59,53.64,53.59,53.63,38135.0,36.6214,36.6555,36.6214,36.6487,38135.0
2016-07-19 13:50:00,53.62,53.63,53.6,53.61,18179.0,36.6419,36.6487,36.6282,36.635,18179.0
2016-07-19 14:00:00,53.6,53.63,53.59,53.61,72820.0,36.6282,36.6487,36.6214,36.635,72820.0
2016-07-19 14:10:00,53.62,53.65,53.61,53.64,45421.0,36.6419,36.6624,36.635,36.6555,45421.0
2016-07-19 14:20:00,53.63,53.65,53.61,53.62,63447.0,36.6487,36.6624,36.635,36.6419,63447.0
2016-07-19 14:30:00,53.62,53.63,53.6,53.61,32150.0,36.6419,36.6487,36.6282,36.635,32150.0
2016-07-19 14:40:00,53.61,53.64,53.6,53.64,29806.0,36.635,36.6555,36.6282,36.6555,29806.0
2016-07-19 14:50:00,53.64,53.64,53.58,53.58,141745.0,36.6555,36.6555,36.6145,36.6145,141745.0
2016-07-19 15:00:00,53.58,53.61,53.58,53.59,42143.0,36.6145,36.635,36.6145,36.6214,42143.0
2016-07-19 15:10:00,53.59,53.64,53.57,53.64,79372.0,36.6214,36.6555,36.6077,36.6555,79372.0
2016-07-19 15:20:00,53.64,53.64,53.58,53.59,98024.0,36.6555,36.6555,36.6145,36.6214,98024.0
2016-07-19 15:30:00,53.6,53.61,53.58,53.6,69226.0,36.6282,36.635,36.6145,36.6282,69226.0
2016-07-19 15:40:00,53.6,53.63,53.6,53.6,103431.0,36.6282,36.6487,36.6282,36.6282,103431.0
2016-07-19 15:50:00,53.61,53.65,53.6,53.62,351423.0,36.635,36.6624,36.6282,36.6419,351423.0
2016-07-20 09:30:00,53.65,53.79,53.52,53.54,121415.0,36.6624,36.7581,36.5735,36.5872,121415.0
2016-07-20 09:40:00,53.54,53.58,53.46,53.54,70662.0,36.5872,36.6145,36.5325,36.5872,70662.0
2016-07-20 09:50:00,53.52,53.53,53.43,53.5,106221.0,36.5735,36.5804,36.512,36.5599,106221.0
2016-07-20 10:00:00,53.49,53.52,53.42,53.42,54205.0,36.553,36.5735,36.5052,36.5052,54205.0
2016-07-20 10:10:00,53.42,53.43,53.31,53.33,53771.0,36.5052,36.512,36.43,36.4437,53771.0
2016-07-20 10:20:00,53.33,53.39,53.32,53.38,58232.0,36.4437,36.4847,36.4369,36.4779,58232.0
2016-07-20 10:30:00,53.38,53.41,53.27,53.27,102323.0,36.4779,36.4984,36.4027,36.4027,102323.0
2016-07-20 10:40:00,53.27,53.29,53.2,53.21,147218.0,36.4027,36.4164,36.3549,36.3617,147218.0
2016-07-20 10:50:00,53.21,53.27,53.2,53.23,41602.0,36.3617,36.4027,36.3549,36.3754,41602.0
2016-07-20 11:00:00,53.23,53.25,53.22,53.24,52488.0,36.3754,36.389,36.3685,36.3822,52488.0
2016-07-20 11:10:00,53.24,53.3,53.21,53.3,92218.0,36.3822,36.4232,36.3617,36.4232,92218.0
2016-07-20 11:20:00,53.29,53.34,53.29,53.3,93454.0,36.4164,36.4505,36.4164,36.4232,93454.0
2016-07-20 11:30:00,53.3,53.33,53.27,53.32,96442.0,36.4232,36.4437,36.4027,36.4369,96442.0
2016-07-20 11:40:00,53.32,53.36,53.3,53.36,105536.0,36.4369,36.4642,36.4232,36.4642,105536.0
2016-07-20 11:50:00,53.36,53.36,53.29,53.3,343397.0,36.4642,36.4642,36.4164,36.4232,343397.0
2016-07-20 12:00:00,53.3,53.3,53.27,53.28,17160.0,36.4232,36.4232,36.4027,36.4095,17160.0
2016-07-20 12:10:00,53.29,53.29,53.26,53.28,24416.0,36.4164,36.4164,36.3959,36.4095,24416.0
2016-07-20 12:20:00,53.29,53.31,53.27,53.29,18171.0,36.4164,36.43,36.4027,36.4164,18171.0
2016-07-20 12:30:00,53.3,53.3,53.26,53.27,26511.0,36.4232,36.4232,36.3959,36.4027,26511.0
2016-07-20 12:40:00,53.27,53.28,53.25,53.27,26146.0,36.4027,36.4095,36.389,36.4027,26146.0
2016-07-20 12:50:00,53.26,53.27,53.25,53.27,24212.0,36.3959,36.4027,36.389,36.4027,24212.0
2016-07-20 13:00:00,53.26,53.26,53.21,53.23,89508.0,36.3959,36.3959,36.3617,36.3754,89508.0
2016-07-20 13:10:00,53.22,53.25,53.22,53.24,23410.0,36.3685,36.389,36.3685,36.3822,23410.0
2016-07-20 13:20:00,53.25,53.28,53.24,53.27,23040.0,36.389,36.4095,36.3822,36.4027,23040.0
2016-07-20 13:30:00,53.27,53.28,53.23,53.24,53444.0,36.4027,36.4095,36.3754,36.3822,53444.0
2016-07-20 13:40:00,53.24,53.27,53.23,53.26,41494.0,36.3822,36.4027,36.3754,36.3959,41494.0
2016-07-20 13:50:00,53.26,53.3,53.25,53.29,36985.0,36.3959,36.4232,36.389,36.4164,36985.0
2016-07-20 14:00:00,53.29,53.29,53.26,53.29,27487.0,36.4164,36.4164,36.3959,36.4164,27487.0
2016-07-20 14:10:00,53.29,53.32,53.28,53.31,30664.0,36.4164,36.4369,36.4095,36.43,30664.0
2016-07-20 14:20:00,53.32,53.33,53.3,53.32,38444.0,36.4369,36.4437,36.4232,36.4369,38444.0
2016-07-20 14:30:00,53.31,53.34,53.3,53.34,53296.0,36.43,36.4505,36.4232,36.4505,53296.0
2016-07-20 14:40:00,53.34,53.36,53.33,53.36,31951.0,36.4505,36.4642,36.4437,36.4642,31951.0
2016-07-20 14:50:00,53.36,53.37,53.32,53.36,51125.0,36.4642,36.471,36.4369,36.4642,51125.0
2016-07-20 15:00:00,53.35,53.36,53.31,53.35,49335.0,36.4574,36.4642,36.43,36.4574,49335.0
2016-07-20 15:10:00,53.34,53.36,53.34,53.35,45482.0,36.4505,36.4642,36.4505,36.4574,45482.0
2016-07-20 15:20:00,53.35,53.39,53.34,53.38,67938.0,36.4574,36.4847,36.4505,36.4779,67938.0
2016-07-20 15:30:00,53.39,53.39,53.32,53.33,84157.0,36.4847,36.4847,36.4369,36.4437,84157.0
2016-07-20 15:40:00,53.33,53.34,53.29,53.32,99854.0,36.4437,36.4505,36.4164,36.4369,99854.0
2016-07-20 15:50:00,53.32,53.36,53.32,53.32,230592.0,36.4369,36.4642,36.4369,36.4369,230592.0
2016-07-21 09:30:00,53.22,53.23,53.08,53.12,123156.0,36.3685,36.3754,36.2729,36.3002,123156.0
2016-07-21 09:40:00,53.13,53.27,53.08,53.26,224674.0,36.307,36.4027,36.2729,36.3959,224674.0
2016-07-21 09:50:00,53.26,53.34,53.23,53.3,100244.0,36.3959,36.4505,36.3754,36.4232,100244.0
2016-07-21 10:00:00,53.29,53.32,53.24,53.29,257492.0,36.4164,36.4369,36.3822,36.4164,257492.0
2016-07-21 10:10:00,53.29,53.35,53.24,53.34,97354.0,36.4164,36.4574,36.3822,36.4505,97354.0
2016-07-21 10:20:00,53.33,53.49,53.31,53.44,125071.0,36.4437,36.553,36.43,36.5189,125071.0
2016-07-21 10:30:00,53.44,53.46,53.38,53.4,67129.0,36.5189,36.5325,36.4779,36.4915,67129.0
2016-07-21 10:40:00,53.4,53.41,53.33,53.4,88893.0,36.4915,36.4984,36.4437,36.4915,88893.0
2016-07-21 10:50:00,53.39,53.41,53.35,53.4,62718.0,36.4847,36.4984,36.4574,36.4915,62718.0
2016-07-21 11:00:00,53.4,53.44,53.39,53.43,46026.0,36.4915,36.5189,36.4847,36.512,46026.0
2016-07-21 11:10:00,53.44,53.49,53.43,53.45,44748.0,36.5189,36.553,36.512,36.5257,44748.0
2016-07-21 11:20:00,53.46,53.56,53.44,53.54,63419.0,36.5325,36.6009,36.5189,36.5872,63419.0
2016-07-21 11:30:00,53.54,53.63,53.52,53.6,212277.0,36.5872,36.6487,36.5735,36.6282,212277.0
2016-07-21 11:40:00,53.6,53.65,53.54,53.55,191990.0,36.6282,36.6624,36.5872,36.594,191990.0
2016-07-21 11:50:00,53.55,53.56,53.48,53.48,110869.0,36.594,36.6009,36.5462,36.5462,110869.0
2016-07-21 12:00:00,53.49,53.54,53.46,53.5,164601.0,36.553,36.5872,36.5325,36.5599,164601.0
2016-07-21 12:10:00,53.5,53.55,53.49,53.54,59857.0,36.5599,36.594,36.553,36.5872,59857.0
2016-07-21 12:20:00,53.53,53.54,53.48,53.5,41383.0,36.5804,36.5872,36.5462,36.5599,41383.0
2016-07-21 12:30:00,53.49,53.52,53.44,53.45,114337.0,36.553,36.5735,36.5189,36.5257,114337.0
2016-07-21 12:40:00,53.44,53.48,53.43,53.46,53401.0,36.5189,36.5462,36.512,36.5325,53401.0
2016-07-21 12:50:00,53.46,53.47,53.41,53.41,95469.0,36.5325,36.5394,36.4984,36.4984,95469.0
2016-07-21 13:00:00,53.41,53.44,53.39,53.44,126056.0,36.4984,36.5189,36.4847,36.5189,126056.0
2016-07-21 13:10:00,53.44,53.53,53.39,53.52,116189.0,36.5189,36.5804,36.4847,36.5735,116189.0
2016-07-21 13:20:00,53.51,53.57,53.51,53.56,41831.0,36.5667,36.6077,36.5667,36.6009,41831.0
2016-07-21 13:30:00,53.56,53.59,53.55,53.57,104781.0,36.6009,36.6214,36.594,36.6077,104781.0
2016-07-21 13:40:00,53.58,53.58,53.53,53.54,69510.0,36.6145,36.6145,36.5804,36.5872,69510.0
2016-07-21 13:50:00,53.55,53.64,53.54,53.63,85230.0,36.594,36.6555,36.5872,36.6487,85230.0
2016-07-21 14:00:00,53.63,53.65,53.61,53.61,56189.0,36.6487,36.6624,36.635,36.635,56189.0
2016-07-21 14:10:00,53.61,53.63,53.59,53.63,63203.0,36.635,36.6487,36.6214,36.6487,63203.0
2016-07-21 14:20:00,53.63,53.7,53.61,53.7,82785.0,36.6487,36.6966,36.635,36.6966,82785.0
2016-07-21 14:30:00,53.69,53.72,53.67,53.71,89695.0,36.6897,36.7102,36.676,36.7034,89695.0
2016-07-21 14:40:00,53.71,53.75,53.71,53.73,80404.0,36.7034,36.7307,36.7034,36.7171,80404.0
2016-07-21 14:50:00,53.73,53.78,53.73,53.78,80523.0,36.7171,36.7512,36.7171,36.7512,80523.0
2016-07-21 15:00:00,53.78,53.8,53.77,53.79,81232.0,36.7512,36.7649,36.7444,36.7581,81232.0
2016-07-21 15:10:00,53.78,53.86,53.77,53.86,82568.0,36.7512,36.8059,36.7444,36.8059,82568.0
2016-07-21 15:20:00,53.86,53.97,53.84,53.94,274786.0,36.8059,36.8811,36.7922,36.8606,274786.0
2016-07-21 15:30:00,53.94,53.94,53.81,53.81,283341.0,36.8606,36.8606,36.7717,36.7717,283341.0
2016-07-21 15:40:00,53.81,53.89,53.8,53.86,249686.0,36.7717,36.8264,36.7649,36.8059,249686.0
2016-07-21 15:50:00,53.85,53.91,53.84,53.89,419677.0,36.7991,36.8401,36.7922,36.8264,419677.0
2016-07-22 09:30:00,53.85,54.2,53.78,54.1,204045.0,36.7991,37.0382,36.7512,36.9699,204045.0
2016-07-22 09:40:00,54.1,54.11,53.97,54.07,99707.0,36.9699,36.9767,36.8811,36.9494,99707.0
2016-07-22 09:50:00,54.07,54.14,54.03,54.1,143310.0,36.9494,36.9972,36.9221,36.9699,143310.0
2016-07-22 10:00:00,54.1,54.17,54.03,54.15,95136.0,36.9699,37.0177,36.9221,37.0041,95136.0
2016-07-22 10:10:00,54.16,54.28,54.14,54.23,175966.0,37.0109,37.0929,36.9972,37.0587,175966.0
2016-07-22 10:20:00,54.23,54.38,54.2,54.37,124445.0,37.0587,37.1612,37.0382,37.1544,124445.0
2016-07-22 10:30:00,54.38,54.38,54.27,54.28,72644.0,37.1612,37.1612,37.0861,37.0929,72644.0
2016-07-22 10:40:00,54.29,54.3,54.22,54.25,57719.0,37.0997,37.1066,37.0519,37.0724,57719.0
2016-07-22 10:50:00,54.25,54.26,54.18,54.19,59876.0,37.0724,37.0792,37.0246,37.0314,59876.0
2016-07-22 11:00:00,54.18,54.2,54.16,54.2,53622.0,37.0246,37.0382,37.0109,37.0382,53622.0
2016-07-22 11:10:00,54.2,54.31,54.19,54.28,245233.0,37.0382,37.1134,37.0314,37.0929,245233.0
2016-07-22 11:20:00,54.28,54.33,54.25,54.33,103795.0,37.0929,37.1271,37.0724,37.1271,103795.0
2016-07-22 11:30:00,54.32,54.37,54.3,54.32,70086.0,37.1202,37.1544,37.1066,37.1202,70086.0
2016-07-22 11:40:00,54.33,54.35,54.31,54.33,49285.0,37.1271,37.1407,37.1134,37.1271,49285.0
2016-07-22 11:50:00,54.32,54.41,54.31,54.39,84518.0,37.1202,37.1817,37.1134,37.1681,84518.0
2016-07-22 12:00:00,54.39,54.4,54.36,54.39,64669.0,37.1681,37.1749,37.1476,37.1681,64669.0
2016-07-22 12:10:00,54.39,54.4,54.37,54.4,57313.0,37.1681,37.1749,37.1544,37.1749,57313.0
2016-07-22 12:20:00,54.39,54.41,54.37,54.4,70265.0,37.1681,37.1817,37.1544,37.1749,70265.0
2016-07-22 12:30:00,54.39,54.42,54.36,54.41,67079.0,37.1681,37.1886,37.1476,37.1817,67079.0
2016-07-22 12:40:00,54.41,54.45,54.4,54.45,83097.0,37.1817,37.2091,37.1749,37.2091,83097.0
2016-07-22 12:50:00,54.45,54.49,54.44,54.46,87782.0,37.2091,37.2364,37.2022,37.2159,87782.0
2016-07-22 13:00:00,54.45,54.49,54.45,54.48,56602.0,37.2091,37.2364,37.2091,37.2296,56602.0
2016-07-22 13:10:00,54.49,54.6,54.48,54.59,312158.0,37.2364,37.3116,37.2296,37.3047,312158.0
2016-07-22 13:20:00,54.59,54.64,54.57,54.6,163124.0,37.3047,37.3389,37.2911,37.3116,163124.0
2016-07-22 13:30:00,54.6,54.6,54.54,54.54,71601.0,37.3116,37.3116,37.2706,37.2706,71601.0
2016-07-22 13:40:00,54.55,54.58,54.53,54.55,47730.0,37.2774,37.2979,37.2637,37.2774,47730.0
2016-07-22 13:50:00,54.55,54.6,54.55,54.59,60483.0,37.2774,37.3116,37.2774,37.3047,60483.0
2016-07-22 14:00:00,54.59,54.61,54.56,54.56,72391.0,37.3047,37.3184,37.2842,37.2842,72391.0
2016-07-22 14:10:00,54.57,54.6,54.53,54.58,46987.0,37.2911,37.3116,37.2637,37.2979,46987.0
2016-07-22 14:20:00,54.58,54.59,54.55,54.56,56422.0,37.2979,37.3047,37.2774,37.2842,56422.0
2016-07-22 14:30:00,54.57,54.58,54.55,54.57,34761.0,37.2911,37.2979,37.2774,37.2911,34761.0
2016-07-22 14:40:00,54.57,54.58,54.53,54.54,36575.0,37.2911,37.2979,37.2637,37.2706,36575.0
2016-07-22 14:50:00,54.54,54.56,54.47,54.49,87956.0,37.2706,37.2842,37.2227,37.2364,87956.0
2016-07-22 15:00:00,54.49,54.52,54.47,54.51,75474.0,37.2364,37.2569,37.2227,37.2501,75474.0
2016-07-22 15:10:00,54.52,54.52,54.41,54.45,83348.0,37.2569,37.2569,37.1817,37.2091,83348.0
2016-07-22 15:20:00,54.45,54.46,54.41,54.41,77888.0,37.2091,37.2159,37.1817,37.1817,77888.0
2016-07-22 15:30:00,54.41,54.5,54.41,54.5,130840.0,37.1817,37.2432,37.1817,37.2432,130840.0
2016-07-22 15:40:00,54.5,54.54,54.49,54.52,170981.0,37.2432,37.2706,37.2364,37.2569,170981.0
2016-07-22 15:50:00,54.53,54.54,54.48,54.53,464467.0,37.2637,37.2706,37.2296,37.2637,464467.0
2016-07-25 09:30:00,54.5,54.6,54.44,54.47,114847.0,37.2432,37.3116,37.2022,37.2227,114847.0
2016-07-25 09:40:00,54.47,54.5,54.39,54.4,79057.0,37.2227,37.2432,37.1681,37.1749,79057.0
2016-07-25 09:50:00,54.41,54.47,54.37,54.37,101169.0,37.1817,37.2227,37.1544,37.1544,101169.0
2016-07-25 10:00:00,54.37,54.4,54.27,54.33,155749.0,37.1544,37.1749,37.0861,37.1271,155749.0
2016-07-25 10:10:00,54.33,54.38,54.26,54.31,108100.0,37.1271,37.1612,37.0792,37.1134,108100.0
2016-07-25 10:20:00,54.32,54.36,54.28,54.33,98744.0,37.1202,37.1476,37.0929,37.1271,98744.0
2016-07-25 10:30:00,54.33,54.36,54.27,54.28,101091.0,37.1271,37.1476,37.0861,37.0929,101091.0
2016-07-25 10:40:00,54.27,54.32,54.21,54.23,140128.0,37.0861,37.1202,37.0451,37.0587,140128.0
2016-07-25 10:50:00,54.23,54.27,54.21,54.25,62841.0,37.0587,37.0861,37.0451,37.0724,62841.0
2016-07-25 11:00:00,54.26,54.31,54.24,54.3,62567.0,37.0792,37.1134,37.0656,37.1066,62567.0
2016-07-25 11:10:00,54.29,54.33,54.28,54.31,61346.0,37.0997,37.1271,37.0929,37.1134,61346.0
2016-07-25 11:20:00,54.31,54.35,54.28,54.32,64621.0,37.1134,37.1407,37.0929,37.1202,64621.0
2016-07-25 11:30:00,54.32,54.37,54.31,54.34,61808.0,37.1202,37.1544,37.1134,37.1339,61808.0
2016-07-25 11:40:00,54.34,54.35,54.3,54.35,80644.0,37.1339,37.1407,37.1066,37.1407,80644.0
2016-07-25 11:50:00,54.34,54.38,54.32,54.36,25798.0,37.1339,37.1612,37.1202,37.1476,25798.0
2016-07-25 12:00:00,54.36,54.38,54.34,54.36,43022.0,37.1476,37.1612,37.1339,37.1476,43022.0
2016-07-25 12:10:00,54.37,54.39,54.34,54.35,55785.0,37.1544,37.1681,37.1339,37.1407,55785.0
2016-07-25 12:20:00,54.34,54.38,54.32,54.38,66976.0,37.1339,37.1612,37.1202,37.1612,66976.0
2016-07-25 12:30:00,54.37,54.39,54.35,54.35,33321.0,37.1544,37.1681,37.1407,37.1407,33321.0
2016-07-25 12:40:00,54.35,54.39,54.35,54.39,31877.0,37.1407,37.1681,37.1407,37.1681,31877.0
2016-07-25 12:50:00,54.39,54.43,54.38,54.4,30742.0,37.1681,37.1954,37.1612,37.1749,30742.0
2016-07-25 13:00:00,54.4,54.44,54.39,54.41,40291.0,37.1749,37.2022,37.1681,37.1817,40291.0
2016-07-25 13:10:00,54.41,54.45,54.39,54.44,82041.0,37.1817,37.2091,37.1681,37.2022,82041.0
2016-07-25 13:20:00,54.44,54.48,54.43,54.47,59365.0,37.2022,37.2296,37.1954,37.2227,59365.0
2016-07-25 13:30:00,54.47,54.47,54.43,54.44,40918.0,37.2227,37.2227,37.1954,37.2022,40918.0
2016-07-25 13:40:00,54.44,54.45,54.4,54.41,38628.0,37.2022,37.2091,37.1749,37.1817,38628.0
2016-07-25 13:50:00,54.4,54.44,54.4,54.43,65576.0,37.1749,37.2022,37.1749,37.1954,65576.0
2016-07-25 14:00:00,54.43,54.46,54.42,54.46,61635.0,37.1954,37.2159,37.1886,37.2159,61635.0
2016-07-25 14:10:00,54.46,54.52,54.45,54.47,76280.0,37.2159,37.2569,37.2091,37.2227,76280.0
2016-07-25 14:20:00,54.47,54.48,54.42,54.44,62697.0,37.2227,37.2296,37.1886,37.2022,62697.0
2016-07-25 14:30:00,54.45,54.46,54.43,54.45,38409.0,37.2091,37.2159,37.1954,37.2091,38409.0
2016-07-25 14:40:00,54.45,54.49,54.44,54.48,51955.0,37.2091,37.2364,37.2022,37.2296,51955.0
2016-07-25 14:50:00,54.48,54.49,54.44,54.46,66251.0,37.2296,37.2364,37.2022,37.2159,66251.0
2016-07-25 15:00:00,54.45,54.46,54.4,54.4,97126.0,37.2091,37.2159,37.1749,37.1749,97126.0
2016-07-25 15:10:00,54.4,54.42,54.4,54.4,79057.0,37.1749,37.1886,37.1749,37.1749,79057.0
2016-07-25 15:20:00,54.41,54.42,54.39,54.4,99989.0,37.1817,37.1886,37.1681,37.1749,99989.0
2016-07-25 15:30:00,54.4,54.48,54.4,54.47,118131.0,37.1749,37.2296,37.1749,37.2227,118131.0
2016-07-25 15:40:00,54.47,54.49,54.44,54.46,118755.0,37.2227,37.2364,37.2022,37.2159,118755.0
2016-07-25 15:50:00,54.46,54.54,54.44,54.54,400604.0,37.2159,37.2706,37.2022,37.2706,400604.0
2016-07-26 09:30:00,54.53,54.57,54.41,54.45,96124.0,37.2637,37.2911,37.1817,37.2091,96124.0
2016-07-26 09:40:00,54.44,54.51,54.42,54.47,142091.0,37.2022,37.2501,37.1886,37.2227,142091.0
2016-07-26 09:50:00,54.48,54.57,54.48,54.51,143475.0,37.2296,37.2911,37.2296,37.2501,143475.0
2016-07-26 10:00:00,54.51,54.52,54.36,54.41,264253.0,37.2501,37.2569,37.1476,37.1817,264253.0
2016-07-26 10:10:00,54.42,54.43,54.36,54.38,245472.0,37.1886,37.1954,37.1476,37.1612,245472.0
2016-07-26 10:20:00,54.37,54.41,54.34,54.37,134673.0,37.1544,37.1817,37.1339,37.1544,134673.0
2016-07-26 10:30:00,54.38,54.44,54.33,54.42,140922.0,37.1612,37.2022,37.1271,37.1886,140922.0
2016-07-26 10:40:00,54.43,54.44,54.39,54.41,160094.0,37.1954,37.2022,37.1681,37.1817,160094.0
2016-07-26 10:50:00,54.41,54.43,54.38,54.38,153859.0,37.1817,37.1954,37.1612,37.1612,153859.0
2016-07-26 11:00:00,54.38,54.41,54.29,54.3,156028.0,37.1612,37.1817,37.0997,37.1066,156028.0
2016-07-26 11:10:00,54.3,54.39,54.28,54.37,131257.0,37.1066,37.1681,37.0929,37.1544,131257.0
2016-07-26 11:20:00,54.38,54.42,54.35,54.42,90311.0,37.1612,37.1886,37.1407,37.1886,90311.0
2016-07-26 11:30:00,54.42,54.42,54.34,54.37,161509.0,37.1886,37.1886,37.1339,37.1544,161509.0
2016-07-26 11:40:00,54.36,54.44,54.34,54.41,133757.0,37.1476,37.2022,37.1339,37.1817,133757.0
2016-07-26 11:50:00,54.42,54.51,54.37,54.38,109086.0,37.1886,37.2501,37.1544,37.1612,109086.0
2016-07-26 12:00:00,54.38,54.4,54.33,54.33,61257.0,37.1612,37.1749,37.1271,37.1271,61257.0
2016-07-26 12:10:00,54.34,54.42,54.32,54.42,121614.0,37.1339,37.1886,37.1202,37.1886,121614.0
2016-07-26 12:20:00,54.42,54.48,54.4,54.47,108468.0,37.1886,37.2296,37.1749,37.2227,108468.0
2016-07-26 12:30:00,54.47,54.49,54.37,54.37,76838.0,37.2227,37.2364,37.1544,37.1544,76838.0
2016-07-26 12:40:00,54.37,54.38,54.33,54.36,36349.0,37.1544,37.1612,37.1271,37.1476,36349.0
2016-07-26 12:50:00,54.36,54.37,54.34,54.35,42160.0,37.1476,37.1544,37.1339,37.1407,42160.0
2016-07-26 13:00:00,54.36,54.38,54.32,54.33,79662.0,37.1476,37.1612,37.1202,37.1271,79662.0
2016-07-26 13:10:00,54.33,54.35,54.32,54.33,44070.0,37.1271,37.1407,37.1202,37.1271,44070.0
2016-07-26 13:20:00,54.34,54.34,54.27,54.28,60583.0,37.1339,37.1339,37.0861,37.0929,60583.0
2016-07-26 13:30:00,54.27,54.28,54.21,54.24,83487.0,37.0861,37.0929,37.0451,37.0656,83487.0
2016-07-26 13:40:00,54.25,54.29,54.24,54.29,54258.0,37.0724,37.0997,37.0656,37.0997,54258.0
2016-07-26 13:50:00,54.28,54.33,54.28,54.33,73299.0,37.0929,37.1271,37.0929,37.1271,73299.0
2016-07-26 14:00:00,54.32,54.37,54.32,54.32,104427.0,37.1202,37.1544,37.1202,37.1202,104427.0
2016-07-26 14:10:00,54.32,54.36,54.29,54.33,108596.0,37.1202,37.1476,37.0997,37.1271,108596.0
2016-07-26 14:20:00,54.32,54.4,54.32,54.37,99383.0,37.1202,37.1749,37.1202,37.1544,99383.0
2016-07-26 14:30:00,54.37,54.41,54.35,54.38,97493.0,37.1544,37.1817,37.1407,37.1612,97493.0
2016-07-26 14:40:00,54.38,54.42,54.35,54.37,88492.0,37.1612,37.1886,37.1407,37.1544,88492.0
2016-07-26 14:50:00,54.37,54.4,54.35,54.36,71863.0,37.1544,37.1749,37.1407,37.1476,71863.0
2016-07-26 15:00:00,54.36,54.45,54.35,54.45,129700.0,37.1476,37.2091,37.1407,37.2091,129700.0
2016-07-26 15:10:00,54.44,54.47,54.4,54.45,173027.0,37.2022,37.2227,37.1749,37.2091,173027.0
2016-07-26 15:20:00,54.45,54.47,54.43,54.46,104254.0,37.2091,37.2227,37.1954,37.2159,104254.0
2016-07-26 15:30:00,54.46,54.46,54.4,54.42,204340.0,37.2159,37.2159,37.1749,37.1886,204340.0
2016-07-26 15:40:00,54.42,54.46,54.4,54.44,182411.0,37.1886,37.2159,37.1749,37.2022,182411.0
2016-07-26 15:50:00,54.44,54.45,54.39,54.44,470961.0,37.2022,37.2091,37.1681,37.2022,470961.0
2016-07-27 09:30:00,54.14,54.48,53.78,53.9,358144.0,36.9972,37.2296,36.7512,36.8332,358144.0
2016-07-27 09:40:00,53.89,53.96,53.65,53.75,322168.0,36.8264,36.8742,36.6624,36.7307,322168.0
2016-07-27 09:50:00,53.75,53.89,53.68,53.69,205060.0,36.7307,36.8264,36.6829,36.6897,205060.0
2016-07-27 10:00:00,53.7,53.84,53.69,53.82,187865.0,36.6966,36.7922,36.6897,36.7786,187865.0
2016-07-27 10:10:00,53.82,53.82,53.57,53.6,204992.0,36.7786,36.7786,36.6077,36.6282,204992.0
2016-07-27 10:20:00,53.6,53.67,53.55,53.66,147925.0,36.6282,36.676,36.594,36.6692,147925.0
2016-07-27 10:30:00,53.66,53.72,53.54,53.6,177285.0,36.6692,36.7102,36.5872,36.6282,177285.0
2016-07-27 10:40:00,53.6,53.86,53.58,53.85,202682.0,36.6282,36.8059,36.6145,36.7991,202682.0
2016-07-27 10:50:00,53.84,54.03,53.84,53.9,215384.0,36.7922,36.9221,36.7922,36.8332,215384.0
2016-07-27 11:00:00,53.89,53.91,53.81,53.82,149280.0,36.8264,36.8401,36.7717,36.7786,149280.0
2016-07-27 11:10:00,53.82,53.84,53.77,53.8,134294.0,36.7786,36.7922,36.7444,36.7649,134294.0
2016-07-27 11:20:00,53.8,53.91,53.79,53.91,151130.0,36.7649,36.8401,36.7581,36.8401,151130.0
2016-07-27 11:30:00,53.9,53.9,53.78,53.78,101669.0,36.8332,36.8332,36.7512,36.7512,101669.0
2016-07-27 11:40:00,53.78,53.83,53.72,53.77,76883.0,36.7512,36.7854,36.7102,36.7444,76883.0
2016-07-27 11:50:00,53.77,53.78,53.69,53.71,93861.0,36.7444,36.7512,36.6897,36.7034,93861.0
2016-07-27 12:00:00,53.71,53.78,53.7,53.78,69881.0,36.7034,36.7512,36.6966,36.7512,69881.0
2016-07-27 12:10:00,53.78,53.83,53.77,53.82,69868.0,36.7512,36.7854,36.7444,36.7786,69868.0
2016-07-27 12:20:00,53.82,53.86,53.77,53.79,146837.0,36.7786,36.8059,36.7444,36.7581,146837.0
2016-07-27 12:30:00,53.79,53.8,53.71,53.75,92815.0,36.7581,36.7649,36.7034,36.7307,92815.0
2016-07-27 12:40:00,53.75,53.78,53.72,53.72,69261.0,36.7307,36.7512,36.7102,36.7102,69261.0
2016-07-27 12:50:00,53.72,53.73,53.64,53.7,116701.0,36.7102,36.7171,36.6555,36.6966,116701.0
2016-07-27 13:00:00,53.7,53.71,53.62,53.66,84880.0,36.6966,36.7034,36.6419,36.6692,84880.0
2016-07-27 13:10:00,53.66,53.67,53.59,53.6,72831.0,36.6692,36.676,36.6214,36.6282,72831.0
2016-07-27 13:20:00,53.6,53.63,53.59,53.61,88721.0,36.6282,36.6487,36.6214,36.635,88721.0
2016-07-27 13:30:00,53.62,53.67,53.58,53.65,137090.0,36.6419,36.676,36.6145,36.6624,137090.0
2016-07-27 13:40:00,53.66,53.69,53.65,53.68,230280.0,36.6692,36.6897,36.6624,36.6829,230280.0
2016-07-27 13:50:00,53.67,53.68,53.59,53.62,347483.0,36.676,36.6829,36.6214,36.6419,347483.0
2016-07-27 14:00:00,53.62,53.62,53.22,53.5,346604.0,36.6419,36.6419,36.3685,36.5599,346604.0
2016-07-27 14:10:00,53.49,53.98,53.49,53.86,292714.0,36.553,36.8879,36.553,36.8059,292714.0
2016-07-27 14:20:00,53.88,53.99,53.87,53.95,228633.0,36.8196,36.8947,36.8127,36.8674,228633.0
2016-07-27 14:30:00,53.96,54.07,53.94,53.98,295028.0,36.8742,36.9494,36.8606,36.8879,295028.0
2016-07-27 14:40:00,53.97,53.99,53.86,53.88,89313.0,36.8811,36.8947,36.8059,36.8196,89313.0
2016-07-27 14:50:00,53.88,53.88,53.8,53.83,93667.0,36.8196,36.8196,36.7649,36.7854,93667.0
2016-07-27 15:00:00,53.83,53.86,53.81,53.84,154559.0,36.7854,36.8059,36.7717,36.7922,154559.0
2016-07-27 15:10:00,53.83,53.9,53.8,53.85,186126.0,36.7854,36.8332,36.7649,36.7991,186126.0
2016-07-27 15:20:00,53.85,53.85,53.68,53.69,163758.0,36.7991,36.7991,36.6829,36.6897,163758.0
2016-07-27 15:30:00,53.68,53.69,53.57,53.58,315511.0,36.6829,36.6897,36.6077,36.6145,315511.0
2016-07-27 15:40:00,53.58,53.6,53.47,53.48,339345.0,36.6145,36.6282,36.5394,36.5462,339345.0
2016-07-27 15:50:00,53.49,53.56,53.48,53.54,615394.0,36.553,36.6009,36.5462,36.5872,615394.0
2016-07-28 09:30:00,53.53,53.53,53.3,53.35,268000.0,36.5804,36.5804,36.4232,36.4574,268000.0
2016-07-28 09:40:00,53.36,53.41,53.12,53.17,344860.0,36.4642,36.4984,36.3002,36.3344,344860.0
2016-07-28 09:50:00,53.17,53.19,53.03,53.14,254161.0,36.3344,36.348,36.2387,36.3139,254161.0
2016-07-28 10:00:00,53.13,53.23,53.13,53.15,245571.0,36.307,36.3754,36.307,36.3207,245571.0
2016-07-28 10:10:00,53.14,53.21,53.05,53.06,134109.0,36.3139,36.3617,36.2524,36.2592,134109.0
2016-07-28 10:20:00,53.06,53.17,53.06,53.17,86398.0,36.2592,36.3344,36.2592,36.3344,86398.0
2016-07-28 10:30:00,53.17,53.25,53.15,53.19,107315.0,36.3344,36.389,36.3207,36.348,107315.0
2016-07-28 10:40:00,53.19,53.23,53.14,53.17,75685.0,36.348,36.3754,36.3139,36.3344,75685.0
2016-07-28 10:50:00,53.17,53.22,53.14,53.21,97408.0,36.3344,36.3685,36.3139,36.3617,97408.0
2016-07-28 11:00:00,53.22,53.37,53.21,53.29,161307.0,36.3685,36.471,36.3617,36.4164,161307.0
2016-07-28 11:10:00,53.29,53.3,53.23,53.24,96263.0,36.4164,36.4232,36.3754,36.3822,96263.0
2016-07-28 11:20:00,53.24,53.32,53.23,53.27,74212.0,36.3822,36.4369,36.3754,36.4027,74212.0
2016-07-28 11:30:00,53.28,53.32,53.23,53.24,157046.0,36.4095,36.4369,36.3754,36.3822,157046.0
2016-07-28 11:40:00,53.24,53.26,53.2,53.25,49983.0,36.3822,36.3959,36.3549,36.389,49983.0
2016-07-28 11:50:00,53.25,53.26,53.16,53.16,54270.0,36.389,36.3959,36.3275,36.3275,54270.0
2016-07-28 12:00:00,53.17,53.2,53.15,53.19,59663.0,36.3344,36.3549,36.3207,36.348,59663.0
2016-07-28 12:10:00,53.2,53.24,53.18,53.18,37716.0,36.3549,36.3822,36.3412,36.3412,37716.0
2016-07-28 12:20:00,53.19,53.2,53.14,53.16,52700.0,36.348,36.3549,36.3139,36.3275,52700.0
2016-07-28 12:30:00,53.16,53.2,53.15,53.19,38872.0,36.3275,36.3549,36.3207,36.348,38872.0
2016-07-28 12:40:00,53.19,53.24,53.16,53.21,56745.0,36.348,36.3822,36.3275,36.3617,56745.0
2016-07-28 12:50:00,53.21,53.24,53.19,53.24,38405.0,36.3617,36.3822,36.348,36.3822,38405.0
2016-07-28 13:00:00,53.24,53.3,53.23,53.29,65447.0,36.3822,36.4232,36.3754,36.4164,65447.0
2016-07-28 13:10:00,53.29,53.31,53.26,53.29,63836.0,36.4164,36.43,36.3959,36.4164,63836.0
2016-07-28 13:20:00,53.28,53.28,53.2,53.25,86735.0,36.4095,36.4095,36.3549,36.389,86735.0
2016-07-28 13:30:00,53.25,53.27,53.23,53.25,53639.0,36.389,36.4027,36.3754,36.389,53639.0
2016-07-28 13:40:00,53.25,53.29,53.24,53.27,126621.0,36.389,36.4164,36.3822,36.4027,126621.0
2016-07-28 13:50:00,53.27,53.29,53.25,53.28,120342.0,36.4027,36.4164,36.389,36.4095,120342.0
2016-07-28 14:00:00,53.29,53.3,53.2,53.22,73509.0,36.4164,36.4232,36.3549,36.3685,73509.0
2016-07-28 14:10:00,53.22,53.25,53.19,53.22,59602.0,36.3685,36.389,36.348,36.3685,59602.0
2016-07-28 14:20:00,53.22,53.26,53.18,53.2,79571.0,36.3685,36.3959,36.3412,36.3549,79571.0
2016-07-28 14:30:00,53.2,53.28,53.18,53.28,52560.0,36.3549,36.4095,36.3412,36.4095,52560.0
2016-07-28 14:40:00,53.28,53.28,53.21,53.21,86228.0,36.4095,36.4095,36.3617,36.3617,86228.0
2016-07-28 14:50:00,53.22,53.25,53.21,53.23,60494.0,36.3685,36.389,36.3617,36.3754,60494.0
2016-07-28 15:00:00,53.23,53.25,53.21,53.22,196320.0,36.3754,36.389,36.3617,36.3685,196320.0
2016-07-28 15:10:00,53.22,53.24,53.21,53.23,156312.0,36.3685,36.3822,36.3617,36.3754,156312.0
2016-07-28 15:20:00,53.24,53.28,53.2,53.28,153675.0,36.3822,36.4095,36.3549,36.4095,153675.0
2016-07-28 15:30:00,53.28,53.34,53.27,53.33,156988.0,36.4095,36.4505,36.4027,36.4437,156988.0
2016-07-28 15:40:00,53.33,53.34,53.32,53.34,339556.0,36.4437,36.4505,36.4369,36.4505,339556.0
2016-07-28 15:50:00,53.34,53.34,53.24,53.26,455772.0,36.4505,36.4505,36.3822,36.3959,455772.0
2016-07-29 09:30:00,53.26,53.5,53.22,53.44,171245.0,36.3959,36.5599,36.3685,36.5189,171245.0
2016-07-29 09:40:00,53.45,53.45,53.28,53.31,96641.0,36.5257,36.5257,36.4095,36.43,96641.0
2016-07-29 09:50:00,53.3,53.35,53.27,53.31,96095.0,36.4232,36.4574,36.4027,36.43,96095.0
2016-07-29 10:00:00,53.31,53.42,53.29,53.35,193521.0,36.43,36.5052,36.4164,36.4574,193521.0
2016-07-29 10:10:00,53.34,53.37,53.29,53.29,137883.0,36.4505,36.471,36.4164,36.4164,137883.0
2016-07-29 10:20:00,53.3,53.36,53.28,53.35,113430.0,36.4232,36.4642,36.4095,36.4574,113430.0
2016-07-29 10:30:00,53.34,53.42,53.32,53.34,148615.0,36.4505,36.5052,36.4369,36.4505,148615.0
2016-07-29 10:40:00,53.34,53.36,53.31,53.31,92855.0,36.4505,36.4642,36.43,36.43,92855.0
2016-07-29 10:50:00,53.32,53.35,53.31,53.33,113712.0,36.4369,36.4574,36.43,36.4437,113712.0
2016-07-29 11:00:00,53.33,53.37,53.32,53.37,88970.0,36.4437,36.471,36.4369,36.471,88970.0
2016-07-29 11:10:00,53.37,53.37,53.32,53.32,77905.0,36.471,36.471,36.4369,36.4369,77905.0
2016-07-29 11:20:00,53.33,53.44,53.32,53.43,68470.0,36.4437,36.5189,36.4369,36.512,68470.0
2016-07-29 11:30:00,53.43,53.53,53.42,53.51,89276.0,36.512,36.5804,36.5052,36.5667,89276.0
2016-07-29 11:40:00,53.51,53.61,53.51,53.61,109241.0,36.5667,36.635,36.5667,36.635,109241.0
2016-07-29 11:50:00,53.61,53.61,53.56,53.57,89014.0,36.635,36.635,36.6009,36.6077,89014.0
2016-07-29 12:00:00,53.58,53.7,53.56,53.66,60568.0,36.6145,36.6966,36.6009,36.6692,60568.0
2016-07-29 12:10:00,53.67,53.67,53.61,53.64,63175.0,36.676,36.676,36.635,36.6555,63175.0
2016-07-29 12:20:00,53.64,53.64,53.58,53.62,39540.0,36.6555,36.6555,36.6145,36.6419,39540.0
2016-07-29 12:30:00,53.61,53.64,53.56,53.59,48478.0,36.635,36.6555,36.6009,36.6214,48478.0
2016-07-29 12:40:00,53.59,53.61,53.56,53.6,42283.0,36.6214,36.635,36.6009,36.6282,42283.0
2016-07-29 12:50:00,53.6,53.62,53.56,53.6,83978.0,36.6282,36.6419,36.6009,36.6282,83978.0
2016-07-29 13:00:00,53.61,53.62,53.58,53.59,58370.0,36.635,36.6419,36.6145,36.6214,58370.0
2016-07-29 13:10:00,53.59,53.61,53.55,53.56,38701.0,36.6214,36.635,36.594,36.6009,38701.0
2016-07-29 13:20:00,53.55,53.57,53.53,53.56,67951.0,36.594,36.6077,36.5804,36.6009,67951.0
2016-07-29 13:30:00,53.57,53.57,53.53,53.55,37988.0,36.6077,36.6077,36.5804,36.594,37988.0
2016-07-29 13:40:00,53.54,53.55,53.5,53.52,66443.0,36.5872,36.594,36.5599,36.5735,66443.0
2016-07-29 13:50:00,53.52,53.55,53.49,53.49,84385.0,36.5735,36.594,36.553,36.553,84385.0
2016-07-29 14:00:00,53.5,53.55,53.49,53.55,72550.0,36.5599,36.594,36.553,36.594,72550.0
2016-07-29 14:10:00,53.54,53.58,53.53,53.55,181206.0,36.5872,36.6145,36.5804,36.594,181206.0
2016-07-29 14:20:00,53.55,53.56,53.53,53.54,116617.0,36.594,36.6009,36.5804,36.5872,116617.0
2016-07-29 14:30:00,53.54,53.55,53.44,53.46,140206.0,36.5872,36.594,36.5189,36.5325,140206.0
2016-07-29 14:40:00,53.46,53.48,53.45,53.48,73300.0,36.5325,36.5462,36.5257,36.5462,73300.0
2016-07-29 14:50:00,53.48,53.53,53.47,53.5,57013.0,36.5462,36.5804,36.5394,36.5599,57013.0
2016-07-29 15:00:00,53.5,53.52,53.47,53.5,160769.0,36.5599,36.5735,36.5394,36.5599,160769.0
2016-07-29 15:10:00,53.49,53.5,53.48,53.5,59920.0,36.553,36.5599,36.5462,36.5599,59920.0
2016-07-29 15:20:00,53.5,53.51,53.49,53.5,100008.0,36.5599,36.5667,36.553,36.5599,100008.0
2016-07-29 15:30:00,53.5,53.5,53.4,53.41,178061.0,36.5599,36.5599,36.4915,36.4984,178061.0
2016-07-29 15:40:00,53.41,53.53,53.41,53.53,304182.0,36.4984,36.5804,36.4984,36.5804,304182.0
2016-07-29 15:50:00,53.54,53.54,53.47,53.5,409952.0,36.5872,36.5872,36.5394,36.5599,409952.0
2016-08-01 09:30:00,53.44,53.67,53.42,53.44,207921.0,36.5189,36.676,36.5052,36.5189,207921.0
2016-08-01 09:40:00,53.44,53.5,53.37,53.44,87453.0,36.5189,36.5599,36.471,36.5189,87453.0
2016-08-01 09:50:00,53.45,53.54,53.4,53.54,70770.0,36.5257,36.5872,36.4915,36.5872,70770.0
2016-08-01 10:00:00,53.52,53.55,53.42,53.48,153684.0,36.5735,36.594,36.5052,36.5462,153684.0
2016-08-01 10:10:00,53.47,53.62,53.43,53.62,109932.0,36.5394,36.6419,36.512,36.6419,109932.0
2016-08-01 10:20:00,53.61,53.7,53.59,53.67,60826.0,36.635,36.6966,36.6214,36.676,60826.0
2016-08-01 10:30:00,53.68,53.71,53.66,53.7,134158.0,36.6829,36.7034,36.6692,36.6966,134158.0
2016-08-01 10:40:00,53.7,53.7,53.63,53.65,76328.0,36.6966,36.6966,36.6487,36.6624,76328.0
2016-08-01 10:50:00,53.64,53.67,53.6,53.62,120929.0,36.6555,36.676,36.6282,36.6419,120929.0
2016-08-01 11:00:00,53.62,53.67,53.6,53.67,72447.0,36.6419,36.676,36.6282,36.676,72447.0
2016-08-01 11:10:00,53.66,53.66,53.57,53.58,69301.0,36.6692,36.6692,36.6077,36.6145,69301.0
2016-08-01 11:20:00,53.58,53.66,53.57,53.61,50205.0,36.6145,36.6692,36.6077,36.635,50205.0
2016-08-01 11:30:00,53.61,53.68,53.59,53.68,51333.0,36.635,36.6829,36.6214,36.6829,51333.0
2016-08-01 11:40:00,53.68,53.68,53.63,53.66,63722.0,36.6829,36.6829,36.6487,36.6692,63722.0
2016-08-01 11:50:00,53.66,53.7,53.63,53.69,48702.0,36.6692,36.6966,36.6487,36.6897,48702.0
2016-08-01 12:00:00,53.68,53.69,53.64,53.66,56916.0,36.6829,36.6897,36.6555,36.6692,56916.0
2016-08-01 12:10:00,53.65,53.65,53.59,53.61,46867.0,36.6624,36.6624,36.6214,36.635,46867.0
2016-08-01 12:20:00,53.61,53.7,53.59,53.7,61458.0,36.635,36.6966,36.6214,36.6966,61458.0
2016-08-01 12:30:00,53.69,53.74,53.65,53.74,60528.0,36.6897,36.7239,36.6624,36.7239,60528.0
2016-08-01 12:40:00,53.74,53.79,53.71,53.77,90007.0,36.7239,36.7581,36.7034,36.7444,90007.0
2016-08-01 12:50:00,53.76,53.8,53.75,53.76,78372.0,36.7376,36.7649,36.7307,36.7376,78372.0
2016-08-01 13:00:00,53.76,53.77,53.68,53.71,45122.0,36.7376,36.7444,36.6829,36.7034,45122.0
2016-08-01 13:10:00,53.71,53.75,53.7,53.72,30009.0,36.7034,36.7307,36.6966,36.7102,30009.0
2016-08-01 13:20:00,53.73,53.74,53.68,53.71,56543.0,36.7171,36.7239,36.6829,36.7034,56543.0
2016-08-01 13:30:00,53.7,53.7,53.66,53.66,44776.0,36.6966,36.6966,36.6692,36.6692,44776.0
2016-08-01 13:40:00,53.66,53.67,53.59,53.63,46955.0,36.6692,36.676,36.6214,36.6487,46955.0
2016-08-01 13:50:00,53.63,53.68,53.62,53.66,60769.0,36.6487,36.6829,36.6419,36.6692,60769.0
2016-08-01 14:00:00,53.67,53.72,53.66,53.67,53602.0,36.676,36.7102,36.6692,36.676,53602.0
2016-08-01 14:10:00,53.67,53.7,53.62,53.68,85795.0,36.676,36.6966,36.6419,36.6829,85795.0
2016-08-01 14:20:00,53.68,53.73,53.66,53.68,45784.0,36.6829,36.7171,36.6692,36.6829,45784.0
2016-08-01 14:30:00,53.67,53.74,53.66,53.71,32504.0,36.676,36.7239,36.6692,36.7034,32504.0
2016-08-01 14:40:00,53.72,53.73,53.64,53.71,56892.0,36.7102,36.7171,36.6555,36.7034,56892.0
2016-08-01 14:50:00,53.71,53.77,53.67,53.75,42350.0,36.7034,36.7444,36.676,36.7307,42350.0
2016-08-01 15:00:00,53.75,53.76,53.71,53.73,70274.0,36.7307,36.7376,36.7034,36.7171,70274.0
2016-08-01 15:10:00,53.72,53.73,53.65,53.68,113803.0,36.7102,36.7171,36.6624,36.6829,113803.0
2016-08-01 15:20:00,53.68,53.72,53.66,53.68,86068.0,36.6829,36.7102,36.6692,36.6829,86068.0
2016-08-01 15:30:00,53.69,53.71,53.67,53.68,123600.0,36.6897,36.7034,36.676,36.6829,123600.0
2016-08-01 15:40:00,53.67,53.7,53.63,53.63,111217.0,36.676,36.6966,36.6487,36.6487,111217.0
2016-08-01 15:50:00,53.64,53.65,53.56,53.65,378661.0,36.6555,36.6624,36.6009,36.6624,378661.0
2016-08-02 09:30:00,53.49,53.58,53.23,53.28,173994.0,36.553,36.6145,36.3754,36.4095,173994.0
2016-08-02 09:40:00,53.28,53.32,53.15,53.17,162573.0,36.4095,36.4369,36.3207,36.3344,162573.0
2016-08-02 09:50:00,53.16,53.35,53.16,53.3,91537.0,36.3275,36.4574,36.3275,36.4232,91537.0
2016-08-02 10:00:00,53.29,53.33,53.18,53.2,87583.0,36.4164,36.4437,36.3412,36.3549,87583.0
2016-08-02 10:10:00,53.2,53.26,53.18,53.22,92856.0,36.3549,36.3959,36.3412,36.3685,92856.0
2016-08-02 10:20:00,53.22,53.27,53.19,53.19,125889.0,36.3685,36.4027,36.348,36.348,125889.0
2016-08-02 10:30:00,53.2,53.32,53.17,53.32,95878.0,36.3549,36.4369,36.3344,36.4369,95878.0
2016-08-02 10:40:00,53.31,53.33,53.25,53.28,80003.0,36.43,36.4437,36.389,36.4095,80003.0
2016-08-02 10:50:00,53.28,53.45,53.25,53.45,70058.0,36.4095,36.5257,36.389,36.5257,70058.0
2016-08-02 11:00:00,53.44,53.55,53.41,53.5,87769.0,36.5189,36.594,36.4984,36.5599,87769.0
2016-08-02 11:10:00,53.5,53.54,53.48,53.54,43659.0,36.5599,36.5872,36.5462,36.5872,43659.0
2016-08-02 11:20:00,53.53,53.56,53.4,53.4,61063.0,36.5804,36.6009,36.4915,36.4915,61063.0
2016-08-02 11:30:00,53.41,53.48,53.4,53.48,55972.0,36.4984,36.5462,36.4915,36.5462,55972.0
2016-08-02 11:40:00,53.48,53.51,53.44,53.46,50495.0,36.5462,36.5667,36.5189,36.5325,50495.0
2016-08-02 11:50:00,53.45,53.46,53.34,53.38,43937.0,36.5257,36.5325,36.4505,36.4779,43937.0
2016-08-02 12:00:00,53.38,53.42,53.34,53.36,55764.0,36.4779,36.5052,36.4505,36.4642,55764.0
2016-08-02 12:10:00,53.36,53.4,53.33,53.36,38755.0,36.4642,36.4915,36.4437,36.4642,38755.0
2016-08-02 12:20:00,53.36,53.37,53.32,53.36,32791.0,36.4642,36.471,36.4369,36.4642,32791.0
2016-08-02 12:30:00,53.35,53.41,53.33,53.39,76836.0,36.4574,36.4984,36.4437,36.4847,76836.0
2016-08-02 12:40:00,53.39,53.44,53.37,53.4,31921.0,36.4847,36.5189,36.471,36.4915,31921.0
2016-08-02 12:50:00,53.41,53.43,53.36,53.38,42929.0,36.4984,36.512,36.4642,36.4779,42929.0
2016-08-02 13:00:00,53.38,53.46,53.37,53.41,55215.0,36.4779,36.5325,36.471,36.4984,55215.0
2016-08-02 13:10:00,53.4,53.41,53.35,53.39,57377.0,36.4915,36.4984,36.4574,36.4847,57377.0
2016-08-02 13:20:00,53.39,53.42,53.37,53.41,50429.0,36.4847,36.5052,36.471,36.4984,50429.0
2016-08-02 13:30:00,53.41,53.43,53.39,53.41,68899.0,36.4984,36.512,36.4847,36.4984,68899.0
2016-08-02 13:40:00,53.41,53.44,53.4,53.42,39084.0,36.4984,36.5189,36.4915,36.5052,39084.0
2016-08-02 13:50:00,53.42,53.44,53.4,53.42,38431.0,36.5052,36.5189,36.4915,36.5052,38431.0
2016-08-02 14:00:00,53.41,53.42,53.35,53.38,66238.0,36.4984,36.5052,36.4574,36.4779,66238.0
2016-08-02 14:10:00,53.38,53.41,53.34,53.41,49890.0,36.4779,36.4984,36.4505,36.4984,49890.0
2016-08-02 14:20:00,53.4,53.42,53.38,53.39,37173.0,36.4915,36.5052,36.4779,36.4847,37173.0
2016-08-02 14:30:00,53.4,53.42,53.38,53.38,47900.0,36.4915,36.5052,36.4779,36.4779,47900.0
2016-08-02 14:40:00,53.38,53.39,53.27,53.3,71234.0,36.4779,36.4847,36.4027,36.4232,71234.0
2016-08-02 14:50:00,53.3,53.36,53.3,53.36,47905.0,36.4232,36.4642,36.4232,36.4642,47905.0
2016-08-02 15:00:00,53.35,53.36,53.33,53.35,60172.0,36.4574,36.4642,36.4437,36.4574,60172.0
2016-08-02 15:10:00,53.35,53.35,53.28,53.31,43887.0,36.4574,36.4574,36.4095,36.43,43887.0
2016-08-02 15:20:00,53.31,53.36,53.31,53.36,66031.0,36.43,36.4642,36.43,36.4642,66031.0
2016-08-02 15:30:00,53.36,53.38,53.33,53.38,90792.0,36.4642,36.4779,36.4437,36.4779,90792.0
2016-08-02 15:40:00,53.38,53.45,53.35,53.43,158607.0,36.4779,36.5257,36.4574,36.512,158607.0
2016-08-02 15:50:00,53.43,53.43,53.34,53.36,262281.0,36.512,36.512,36.4505,36.4642,262281.0
2016-08-03 09:30:00,53.41,53.48,52.86,53.08,286120.0,36.4984,36.5462,36.1225,36.2729,286120.0
2016-08-03 09:40:00,53.09,53.17,53.05,53.16,81489.0,36.2797,36.3344,36.2524,36.3275,81489.0
2016-08-03 09:50:00,53.16,53.2,53.13,53.14,83496.0,36.3275,36.3549,36.307,36.3139,83496.0
2016-08-03 10:00:00,53.14,53.24,53.12,53.12,94914.0,36.3139,36.3822,36.3002,36.3002,94914.0
2016-08-03 10:10:00,53.13,53.16,53.08,53.16,165160.0,36.307,36.3275,36.2729,36.3275,165160.0
2016-08-03 10:20:00,53.14,53.27,53.14,53.21,88817.0,36.3139,36.4027,36.3139,36.3617,88817.0
2016-08-03 10:30:00,53.21,53.23,53.13,53.15,78020.0,36.3617,36.3754,36.307,36.3207,78020.0
2016-08-03 10:40:00,53.15,53.16,53.1,53.1,121847.0,36.3207,36.3275,36.2865,36.2865,121847.0
2016-08-03 10:50:00,53.1,53.15,53.09,53.12,90664.0,36.2865,36.3207,36.2797,36.3002,90664.0
2016-08-03 11:00:00,53.13,53.15,53.09,53.11,116606.0,36.307,36.3207,36.2797,36.2934,116606.0
2016-08-03 11:10:00,53.12,53.2,53.09,53.18,167368.0,36.3002,36.3549,36.2797,36.3412,167368.0
2016-08-03 11:20:00,53.17,53.17,53.09,53.11,68230.0,36.3344,36.3344,36.2797,36.2934,68230.0
2016-08-03 11:30:00,53.11,53.17,53.1,53.13,85001.0,36.2934,36.3344,36.2865,36.307,85001.0
2016-08-03 11:40:00,53.13,53.14,53.09,53.1,70818.0,36.307,36.3139,36.2797,36.2865,70818.0
2016-08-03 11:50:00,53.11,53.17,53.09,53.14,42219.0,36.2934,36.3344,36.2797,36.3139,42219.0
2016-08-03 12:00:00,53.14,53.14,53.08,53.1,62766.0,36.3139,36.3139,36.2729,36.2865,62766.0
2016-08-03 12:10:00,53.1,53.11,53.08,53.1,58194.0,36.2865,36.2934,36.2729,36.2865,58194.0
2016-08-03 12:20:00,53.09,53.11,53.08,53.11,82940.0,36.2797,36.2934,36.2729,36.2934,82940.0
2016-08-03 12:30:00,53.11,53.15,53.09,53.15,74385.0,36.2934,36.3207,36.2797,36.3207,74385.0
2016-08-03 12:40:00,53.15,53.15,53.12,53.13,40806.0,36.3207,36.3207,36.3002,36.307,40806.0
2016-08-03 12:50:00,53.13,53.14,53.07,53.07,22588.0,36.307,36.3139,36.266,36.266,22588.0
2016-08-03 13:00:00,53.07,53.09,53.06,53.07,35780.0,36.266,36.2797,36.2592,36.266,35780.0
2016-08-03 13:10:00,53.07,53.08,53.02,53.02,40021.0,36.266,36.2729,36.2319,36.2319,40021.0
2016-08-03 13:20:00,53.01,53.03,53.0,53.03,53389.0,36.225,36.2387,36.2182,36.2387,53389.0
2016-08-03 13:30:00,53.03,53.03,53.0,53.02,27169.0,36.2387,36.2387,36.2182,36.2319,27169.0
2016-08-03 13:40:00,53.01,53.06,53.0,53.01,62310.0,36.225,36.2592,36.2182,36.225,62310.0
2016-08-03 13:50:00,53.02,53.03,52.98,52.98,98298.0,36.2319,36.2387,36.2045,36.2045,98298.0
2016-08-03 14:00:00,52.99,53.0,52.95,52.99,49461.0,36.2114,36.2182,36.184,36.2114,49461.0
2016-08-03 14:10:00,52.98,52.99,52.92,52.93,52370.0,36.2045,36.2114,36.1635,36.1704,52370.0
2016-08-03 14:20:00,52.93,52.97,52.91,52.94,86354.0,36.1704,36.1977,36.1567,36.1772,86354.0
2016-08-03 14:30:00,52.94,52.94,52.9,52.9,34631.0,36.1772,36.1772,36.1499,36.1499,34631.0
2016-08-03 14:40:00,52.91,52.92,52.85,52.86,82665.0,36.1567,36.1635,36.1157,36.1225,82665.0
2016-08-03 14:50:00,52.86,52.87,52.77,52.78,116327.0,36.1225,36.1294,36.061,36.0679,116327.0
2016-08-03 15:00:00,52.77,52.81,52.75,52.81,130533.0,36.061,36.0884,36.0474,36.0884,130533.0
2016-08-03 15:10:00,52.8,52.81,52.75,52.79,109840.0,36.0815,36.0884,36.0474,36.0747,109840.0
2016-08-03 15:20:00,52.8,52.82,52.75,52.81,117225.0,36.0815,36.0952,36.0474,36.0884,117225.0
2016-08-03 15:30:00,52.81,52.87,52.79,52.86,147610.0,36.0884,36.1294,36.0747,36.1225,147610.0
2016-08-03 15:40:00,52.86,52.95,52.83,52.95,189683.0,36.1225,36.184,36.102,36.184,189683.0
2016-08-03 15:50:00,52.94,53.04,52.94,53.04,467149.0,36.1772,36.2455,36.1772,36.2455,467149.0
2016-08-04 09:30:00,53.08,53.19,53.01,53.13,142631.0,36.2729,36.348,36.225,36.307,142631.0
2016-08-04 09:40:00,53.13,53.13,53.01,53.1,107004.0,36.307,36.307,36.225,36.2865,107004.0
2016-08-04 09:50:00,53.1,53.13,53.04,53.12,70529.0,36.2865,36.307,36.2455,36.3002,70529.0
2016-08-04 10:00:00,53.12,53.22,53.08,53.2,70855.0,36.3002,36.3685,36.2729,36.3549,70855.0
2016-08-04 10:10:00,53.19,53.24,53.1,53.13,89413.0,36.348,36.3822,36.2865,36.307,89413.0
2016-08-04 10:20:00,53.14,53.19,53.1,53.11,50158.0,36.3139,36.348,36.2865,36.2934,50158.0
2016-08-04 10:30:00,53.11,53.19,53.11,53.14,58603.0,36.2934,36.348,36.2934,36.3139,58603.0
2016-08-04 10:40:00,53.13,53.24,53.12,53.23,53664.0,36.307,36.3822,36.3002,36.3754,53664.0
2016-08-04 10:50:00,53.23,53.24,53.18,53.21,40090.0,36.3754,36.3822,36.3412,36.3617,40090.0
2016-08-04 11:00:00,53.21,53.28,53.19,53.27,36586.0,36.3617,36.4095,36.348,36.4027,36586.0
2016-08-04 11:10:00,53.27,53.3,53.24,53.3,43207.0,36.4027,36.4232,36.3822,36.4232,43207.0
2016-08-04 11:20:00,53.29,53.32,53.24,53.32,58865.0,36.4164,36.4369,36.3822,36.4369,58865.0
2016-08-04 11:30:00,53.32,53.38,53.3,53.34,46169.0,36.4369,36.4779,36.4232,36.4505,46169.0
2016-08-04 11:40:00,53.35,53.4,53.32,53.34,63638.0,36.4574,36.4915,36.4369,36.4505,63638.0
2016-08-04 11:50:00,53.35,53.36,53.31,53.35,39111.0,36.4574,36.4642,36.43,36.4574,39111.0
2016-08-04 12:00:00,53.34,53.34,53.24,53.29,48334.0,36.4505,36.4505,36.3822,36.4164,48334.0
2016-08-04 12:10:00,53.29,53.3,53.25,53.29,36444.0,36.4164,36.4232,36.389,36.4164,36444.0
2016-08-04 12:20:00,53.28,53.3,53.23,53.24,51309.0,36.4095,36.4232,36.3754,36.3822,51309.0
2016-08-04 12:30:00,53.24,53.24,53.14,53.16,79153.0,36.3822,36.3822,36.3139,36.3275,79153.0
2016-08-04 12:40:00,53.17,53.2,53.15,53.18,23500.0,36.3344,36.3549,36.3207,36.3412,23500.0
2016-08-04 12:50:00,53.18,53.21,53.17,53.18,27607.0,36.3412,36.3617,36.3344,36.3412,27607.0
2016-08-04 13:00:00,53.19,53.19,53.11,53.12,25786.0,36.348,36.348,36.2934,36.3002,25786.0
2016-08-04 13:10:00,53.12,53.15,53.1,53.15,38881.0,36.3002,36.3207,36.2865,36.3207,38881.0
2016-08-04 13:20:00,53.15,53.17,53.11,53.17,48765.0,36.3207,36.3344,36.2934,36.3344,48765.0
2016-08-04 13:30:00,53.17,53.17,53.11,53.13,43775.0,36.3344,36.3344,36.2934,36.307,43775.0
2016-08-04 13:40:00,53.13,53.14,53.07,53.09,38590.0,36.307,36.3139,36.266,36.2797,38590.0
2016-08-04 13:50:00,53.08,53.12,53.07,53.08,43480.0,36.2729,36.3002,36.266,36.2729,43480.0
2016-08-04 14:00:00,53.08,53.1,53.07,53.07,38660.0,36.2729,36.2865,36.266,36.266,38660.0
2016-08-04 14:10:00,53.07,53.1,53.06,53.1,44209.0,36.266,36.2865,36.2592,36.2865,44209.0
2016-08-04 14:20:00,53.1,53.11,53.04,53.07,50312.0,36.2865,36.2934,36.2455,36.266,50312.0
2016-08-04 14:30:00,53.07,53.1,53.05,53.08,61936.0,36.266,36.2865,36.2524,36.2729,61936.0
2016-08-04 14:40:00,53.07,53.08,53.03,53.04,27888.0,36.266,36.2729,36.2387,36.2455,27888.0
2016-08-04 14:50:00,53.05,53.09,53.03,53.06,29126.0,36.2524,36.2797,36.2387,36.2592,29126.0
2016-08-04 15:00:00,53.07,53.07,53.04,53.06,40934.0,36.266,36.266,36.2455,36.2592,40934.0
2016-08-04 15:10:00,53.06,53.07,53.01,53.07,60750.0,36.2592,36.266,36.225,36.266,60750.0
2016-08-04 15:20:00,53.07,53.07,53.01,53.01,65773.0,36.266,36.266,36.225,36.225,65773.0
2016-08-04 15:30:00,53.01,53.06,53.01,53.05,85536.0,36.225,36.2592,36.225,36.2524,85536.0
2016-08-04 15:40:00,53.05,53.15,53.04,53.11,165709.0,36.2524,36.3207,36.2455,36.2934,165709.0
2016-08-04 15:50:00,53.11,53.18,53.09,53.15,241053.0,36.2934,36.3412,36.2797,36.3207,241053.0
2016-08-05 09:30:00,53.0,53.11,52.69,52.77,181856.0,36.2182,36.2934,36.0064,36.061,181856.0
2016-08-05 09:40:00,52.77,52.89,52.73,52.86,94033.0,36.061,36.143,36.0337,36.1225,94033.0
2016-08-05 09:50:00,52.87,52.9,52.75,52.77,95076.0,36.1294,36.1499,36.0474,36.061,95076.0
2016-08-05 10:00:00,52.76,52.77,52.59,52.66,142764.0,36.0542,36.061,35.938,35.9859,142764.0
2016-08-05 10:10:00,52.65,52.66,52.57,52.61,118259.0,35.979,35.9859,35.9244,35.9517,118259.0
2016-08-05 10:20:00,52.62,52.63,52.55,52.62,120148.0,35.9585,35.9654,35.9107,35.9585,120148.0
2016-08-05 10:30:00,52.61,52.63,52.54,52.55,85301.0,35.9517,35.9654,35.9039,35.9107,85301.0
2016-08-05 10:40:00,52.55,52.6,52.48,52.59,151351.0,35.9107,35.9449,35.8628,35.938,151351.0
2016-08-05 10:50:00,52.59,52.7,52.57,52.68,132837.0,35.938,36.0132,35.9244,35.9995,132837.0
2016-08-05 11:00:00,52.68,52.84,52.67,52.8,78185.0,35.9995,36.1089,35.9927,36.0815,78185.0
2016-08-05 11:10:00,52.8,52.82,52.75,52.8,96956.0,36.0815,36.0952,36.0474,36.0815,96956.0
2016-08-05 11:20:00,52.8,52.83,52.76,52.78,60165.0,36.0815,36.102,36.0542,36.0679,60165.0
2016-08-05 11:30:00,52.77,52.8,52.68,52.73,71687.0,36.061,36.0815,35.9995,36.0337,71687.0
2016-08-05 11:40:00,52.73,52.8,52.73,52.76,52601.0,36.0337,36.0815,36.0337,36.0542,52601.0
2016-08-05 11:50:00,52.77,52.8,52.75,52.8,38045.0,36.061,36.0815,36.0474,36.0815,38045.0
2016-08-05 12:00:00,52.8,52.85,52.79,52.85,69740.0,36.0815,36.1157,36.0747,36.1157,69740.0
2016-08-05 12:10:00,52.85,52.95,52.84,52.91,62910.0,36.1157,36.184,36.1089,36.1567,62910.0
2016-08-05 12:20:00,52.91,52.94,52.89,52.92,28243.0,36.1567,36.1772,36.143,36.1635,28243.0
2016-08-05 12:30:00,52.91,52.91,52.84,52.84,33836.0,36.1567,36.1567,36.1089,36.1089,33836.0
2016-08-05 12:40:00,52.84,52.88,52.83,52.84,29251.0,36.1089,36.1362,36.102,36.1089,29251.0
2016-08-05 12:50:00,52.84,52.9,52.82,52.9,53027.0,36.1089,36.1499,36.0952,36.1499,53027.0
2016-08-05 13:00:00,52.9,52.9,52.8,52.82,55017.0,36.1499,36.1499,36.0815,36.0952,55017.0
2016-08-05 13:10:00,52.82,52.82,52.78,52.8,83333.0,36.0952,36.0952,36.0679,36.0815,83333.0
2016-08-05 13:20:00,52.8,52.8,52.76,52.78,27705.0,36.0815,36.0815,36.0542,36.0679,27705.0
2016-08-05 13:30:00,52.78,52.78,52.72,52.76,47040.0,36.0679,36.0679,36.0269,36.0542,47040.0
2016-08-05 13:40:00,52.76,52.79,52.75,52.76,29637.0,36.0542,36.0747,36.0474,36.0542,29637.0
2016-08-05 13:50:00,52.77,52.77,52.69,52.69,45533.0,36.061,36.061,36.0064,36.0064,45533.0
2016-08-05 14:00:00,52.69,52.71,52.68,52.68,39485.0,36.0064,36.02,35.9995,35.9995,39485.0
2016-08-05 14:10:00,52.68,52.7,52.65,52.68,41304.0,35.9995,36.0132,35.979,35.9995,41304.0
2016-08-05 14:20:00,52.67,52.71,52.67,52.7,74214.0,35.9927,36.02,35.9927,36.0132,74214.0
2016-08-05 14:30:00,52.7,52.74,52.69,52.7,48862.0,36.0132,36.0405,36.0064,36.0132,48862.0
2016-08-05 14:40:00,52.69,52.71,52.66,52.69,72332.0,36.0064,36.02,35.9859,36.0064,72332.0
2016-08-05 14:50:00,52.69,52.74,52.69,52.72,52535.0,36.0064,36.0405,36.0064,36.0269,52535.0
2016-08-05 15:00:00,52.71,52.81,52.71,52.81,93659.0,36.02,36.0884,36.02,36.0884,93659.0
2016-08-05 15:10:00,52.81,52.85,52.79,52.82,62065.0,36.0884,36.1157,36.0747,36.0952,62065.0
2016-08-05 15:20:00,52.82,52.83,52.73,52.74,145943.0,36.0952,36.102,36.0337,36.0405,145943.0
2016-08-05 15:30:00,52.73,52.75,52.7,52.73,135891.0,36.0337,36.0474,36.0132,36.0337,135891.0
2016-08-05 15:40:00,52.73,52.74,52.62,52.63,250041.0,36.0337,36.0405,35.9585,35.9654,250041.0
2016-08-05 15:50:00,52.63,52.66,52.59,52.63,662928.0,35.9654,35.9859,35.938,35.9654,662928.0
2016-08-08 09:30:00,52.71,52.8,52.44,52.58,175287.0,36.02,36.0815,35.8355,35.9312,175287.0
2016-08-08 09:40:00,52.58,52.67,52.56,52.66,86821.0,35.9312,35.9927,35.9175,35.9859,86821.0
2016-08-08 09:50:00,52.66,52.78,52.65,52.73,75058.0,35.9859,36.0679,35.979,36.0337,75058.0
2016-08-08 10:00:00,52.73,52.84,52.73,52.81,90748.0,36.0337,36.1089,36.0337,36.0884,90748.0
2016-08-08 10:10:00,52.81,52.94,52.81,52.94,84163.0,36.0884,36.1772,36.0884,36.1772,84163.0
2016-08-08 10:20:00,52.94,53.03,52.93,53.01,80574.0,36.1772,36.2387,36.1704,36.225,80574.0
2016-08-08 10:30:00,53.01,53.04,52.93,52.96,65962.0,36.225,36.2455,36.1704,36.1909,65962.0
2016-08-08 10:40:00,52.96,52.96,52.88,52.89,63758.0,36.1909,36.1909,36.1362,36.143,63758.0
2016-08-08 10:50:00,52.89,52.94,52.84,52.85,65395.0,36.143,36.1772,36.1089,36.1157,65395.0
2016-08-08 11:00:00,52.85,52.88,52.79,52.81,70396.0,36.1157,36.1362,36.0747,36.0884,70396.0
2016-08-08 11:10:00,52.81,52.86,52.78,52.83,74945.0,36.0884,36.1225,36.0679,36.102,74945.0
2016-08-08 11:20:00,52.84,52.95,52.83,52.93,49552.0,36.1089,36.184,36.102,36.1704,49552.0
2016-08-08 11:30:00,52.94,52.96,52.89,52.94,39825.0,36.1772,36.1909,36.143,36.1772,39825.0
2016-08-08 11:40:00,52.93,52.96,52.89,52.92,51761.0,36.1704,36.1909,36.143,36.1635,51761.0
2016-08-08 11:50:00,52.91,52.93,52.86,52.88,39390.0,36.1567,36.1704,36.1225,36.1362,39390.0
2016-08-08 12:00:00,52.87,52.9,52.85,52.88,30506.0,36.1294,36.1499,36.1157,36.1362,30506.0
2016-08-08 12:10:00,52.87,52.9,52.87,52.87,36431.0,36.1294,36.1499,36.1294,36.1294,36431.0
2016-08-08 12:20:00,52.88,52.88,52.83,52.84,29113.0,36.1362,36.1362,36.102,36.1089,29113.0
2016-08-08 12:30:00,52.83,52.85,52.78,52.79,36059.0,36.102,36.1157,36.0679,36.0747,36059.0
2016-08-08 12:40:00,52.79,52.79,52.72,52.75,92040.0,36.0747,36.0747,36.0269,36.0474,92040.0
2016-08-08 12:50:00,52.75,52.76,52.72,52.73,33446.0,36.0474,36.0542,36.0269,36.0337,33446.0
2016-08-08 13:00:00,52.72,52.73,52.69,52.71,42274.0,36.0269,36.0337,36.0064,36.02,42274.0
2016-08-08 13:10:00,52.7,52.74,52.7,52.73,29707.0,36.0132,36.0405,36.0132,36.0337,29707.0
2016-08-08 13:20:00,52.73,52.76,52.71,52.73,44056.0,36.0337,36.0542,36.02,36.0337,44056.0
2016-08-08 13:30:00,52.73,52.75,52.72,52.74,43128.0,36.0337,36.0474,36.0269,36.0405,43128.0
2016-08-08 13:40:00,52.74,52.78,52.73,52.76,37231.0,36.0405,36.0679,36.0337,36.0542,37231.0
2016-08-08 13:50:00,52.76,52.81,52.76,52.81,56871.0,36.0542,36.0884,36.0542,36.0884,56871.0
2016-08-08 14:00:00,52.81,52.84,52.79,52.82,52865.0,36.0884,36.1089,36.0747,36.0952,52865.0
2016-08-08 14:10:00,52.81,52.82,52.78,52.79,60231.0,36.0884,36.0952,36.0679,36.0747,60231.0
2016-08-08 14:20:00,52.79,52.81,52.76,52.77,62264.0,36.0747,36.0884,36.0542,36.061,62264.0
2016-08-08 14:30:00,52.76,52.77,52.73,52.73,32470.0,36.0542,36.061,36.0337,36.0337,32470.0
2016-08-08 14:40:00,52.74,52.75,52.7,52.71,38460.0,36.0405,36.0474,36.0132,36.02,38460.0
2016-08-08 14:50:00,52.71,52.72,52.69,52.7,35914.0,36.02,36.0269,36.0064,36.0132,35914.0
2016-08-08 15:00:00,52.69,52.72,52.66,52.71,50689.0,36.0064,36.0269,35.9859,36.02,50689.0
2016-08-08 15:10:00,52.7,52.73,52.66,52.73,93673.0,36.0132,36.0337,35.9859,36.0337,93673.0
2016-08-08 15:20:00,52.73,52.76,52.71,52.73,64094.0,36.0337,36.0542,36.02,36.0337,64094.0
2016-08-08 15:30:00,52.73,52.73,52.68,52.69,74187.0,36.0337,36.0337,35.9995,36.0064,74187.0
2016-08-08 15:40:00,52.69,52.72,52.67,52.72,129616.0,36.0064,36.0269,35.9927,36.0269,129616.0
2016-08-08 15:50:00,52.71,52.73,52.7,52.71,179880.0,36.02,36.0337,36.0132,36.02,179880.0
2016-08-09 09:30:00,52.74,52.82,52.61,52.63,225203.0,36.0405,36.0952,35.9517,35.9654,225203.0
2016-08-09 09:40:00,52.62,52.68,52.61,52.65,152057.0,35.9585,35.9995,35.9517,35.979,152057.0
2016-08-09 09:50:00,52.64,52.66,52.56,52.65,93658.0,35.9722,35.9859,35.9175,35.979,93658.0
2016-08-09 10:00:00,52.65,52.77,52.65,52.71,104614.0,35.979,36.061,35.979,36.02,104614.0
2016-08-09 10:10:00,52.71,52.88,52.7,52.88,122924.0,36.02,36.1362,36.0132,36.1362,122924.0
2016-08-09 10:20:00,52.9,53.01,52.89,52.98,171350.0,36.1499,36.225,36.143,36.2045,171350.0
2016-08-09 10:30:00,52.98,53.01,52.84,52.86,85670.0,36.2045,36.225,36.1089,36.1225,85670.0
2016-08-09 10:40:00,52.85,52.9,52.83,52.9,43607.0,36.1157,36.1499,36.102,36.1499,43607.0
2016-08-09 10:50:00,52.89,52.96,52.88,52.95,46917.0,36.143,36.1909,36.1362,36.184,46917.0
2016-08-09 11:00:00,52.94,52.97,52.91,52.96,41179.0,36.1772,36.1977,36.1567,36.1909,41179.0
2016-08-09 11:10:00,52.97,53.0,52.9,52.91,105787.0,36.1977,36.2182,36.1499,36.1567,105787.0
2016-08-09 11:20:00,52.91,52.92,52.86,52.89,43497.0,36.1567,36.1635,36.1225,36.143,43497.0
2016-08-09 11:30:00,52.88,52.93,52.86,52.91,43578.0,36.1362,36.1704,36.1225,36.1567,43578.0
2016-08-09 11:40:00,52.92,52.97,52.91,52.92,64024.0,36.1635,36.1977,36.1567,36.1635,64024.0
2016-08-09 11:50:00,52.92,52.93,52.9,52.91,43924.0,36.1635,36.1704,36.1499,36.1567,43924.0
2016-08-09 12:00:00,52.91,52.94,52.9,52.91,19131.0,36.1567,36.1772,36.1499,36.1567,19131.0
2016-08-09 12:10:00,52.92,52.98,52.91,52.97,68477.0,36.1635,36.2045,36.1567,36.1977,68477.0
2016-08-09 12:20:00,52.97,52.98,52.94,52.96,37634.0,36.1977,36.2045,36.1772,36.1909,37634.0
2016-08-09 12:30:00,52.95,52.95,52.88,52.88,36656.0,36.184,36.184,36.1362,36.1362,36656.0
2016-08-09 12:40:00,52.88,52.91,52.88,52.9,34970.0,36.1362,36.1567,36.1362,36.1499,34970.0
2016-08-09 12:50:00,52.9,52.9,52.87,52.9,17724.0,36.1499,36.1499,36.1294,36.1499,17724.0
2016-08-09 13:00:00,52.9,52.93,52.9,52.93,39015.0,36.1499,36.1704,36.1499,36.1704,39015.0
2016-08-09 13:10:00,52.93,52.98,52.93,52.96,77109.0,36.1704,36.2045,36.1704,36.1909,77109.0
2016-08-09 13:20:00,52.95,52.98,52.95,52.98,44741.0,36.184,36.2045,36.184,36.2045,44741.0
2016-08-09 13:30:00,52.97,52.98,52.94,52.94,29385.0,36.1977,36.2045,36.1772,36.1772,29385.0
2016-08-09 13:40:00,52.94,52.94,52.86,52.86,51465.0,36.1772,36.1772,36.1225,36.1225,51465.0
2016-08-09 13:50:00,52.87,52.91,52.85,52.88,62323.0,36.1294,36.1567,36.1157,36.1362,62323.0
2016-08-09 14:00:00,52.88,52.9,52.83,52.83,30764.0,36.1362,36.1499,36.102,36.102,30764.0
2016-08-09 14:10:00,52.83,52.85,52.8,52.82,28340.0,36.102,36.1157,36.0815,36.0952,28340.0
2016-08-09 14:20:00,52.81,52.81,52.77,52.78,34568.0,36.0884,36.0884,36.061,36.0679,34568.0
2016-08-09 14:30:00,52.78,52.81,52.75,52.79,70476.0,36.0679,36.0884,36.0474,36.0747,70476.0
2016-08-09 14:40:00,52.79,52.8,52.78,52.78,51525.0,36.0747,36.0815,36.0679,36.0679,51525.0
2016-08-09 14:50:00,52.79,52.8,52.78,52.79,44876.0,36.0747,36.0815,36.0679,36.0747,44876.0
2016-08-09 15:00:00,52.79,52.81,52.78,52.78,35232.0,36.0747,36.0884,36.0679,36.0679,35232.0
2016-08-09 15:10:00,52.78,52.82,52.77,52.82,59763.0,36.0679,36.0952,36.061,36.0952,59763.0
2016-08-09 15:20:00,52.82,52.85,52.81,52.85,58484.0,36.0952,36.1157,36.0884,36.1157,58484.0
2016-08-09 15:30:00,52.85,52.92,52.84,52.87,108593.0,36.1157,36.1635,36.1089,36.1294,108593.0
2016-08-09 15:40:00,52.88,52.91,52.87,52.9,100456.0,36.1362,36.1567,36.1294,36.1499,100456.0
2016-08-09 15:50:00,52.9,52.9,52.85,52.86,243588.0,36.1499,36.1499,36.1157,36.1225,243588.0
2016-08-10 09:30:00,52.91,53.13,52.9,53.0,178974.0,36.1567,36.307,36.1499,36.2182,178974.0
2016-08-10 09:40:00,52.99,53.01,52.94,52.94,160906.0,36.2114,36.225,36.1772,36.1772,160906.0
2016-08-10 09:50:00,52.94,52.96,52.83,52.88,125768.0,36.1772,36.1909,36.102,36.1362,125768.0
2016-08-10 10:00:00,52.88,52.88,52.79,52.85,107467.0,36.1362,36.1362,36.0747,36.1157,107467.0
2016-08-10 10:10:00,52.85,52.92,52.84,52.9,72671.0,36.1157,36.1635,36.1089,36.1499,72671.0
2016-08-10 10:20:00,52.89,52.89,52.83,52.86,43226.0,36.143,36.143,36.102,36.1225,43226.0
2016-08-10 10:30:00,52.87,52.92,52.85,52.91,166054.0,36.1294,36.1635,36.1157,36.1567,166054.0
2016-08-10 10:40:00,52.91,52.96,52.84,52.96,146543.0,36.1567,36.1909,36.1089,36.1909,146543.0
2016-08-10 10:50:00,52.95,52.99,52.95,52.99,133167.0,36.184,36.2114,36.184,36.2114,133167.0
2016-08-10 11:00:00,52.99,53.02,52.92,52.92,107352.0,36.2114,36.2319,36.1635,36.1635,107352.0
2016-08-10 11:10:00,52.92,52.97,52.91,52.96,79848.0,36.1635,36.1977,36.1567,36.1909,79848.0
2016-08-10 11:20:00,52.96,52.99,52.93,52.96,96537.0,36.1909,36.2114,36.1704,36.1909,96537.0
2016-08-10 11:30:00,52.96,53.0,52.95,53.0,91309.0,36.1909,36.2182,36.184,36.2182,91309.0
2016-08-10 11:40:00,52.99,53.04,52.99,53.0,139831.0,36.2114,36.2455,36.2114,36.2182,139831.0
2016-08-10 11:50:00,53.0,53.01,52.96,52.97,116608.0,36.2182,36.225,36.1909,36.1977,116608.0
2016-08-10 12:00:00,52.96,53.0,52.95,52.98,67269.0,36.1909,36.2182,36.184,36.2045,67269.0
2016-08-10 12:10:00,52.98,53.01,52.96,53.0,65756.0,36.2045,36.225,36.1909,36.2182,65756.0
2016-08-10 12:20:00,53.0,53.0,52.96,52.98,80249.0,36.2182,36.2182,36.1909,36.2045,80249.0
2016-08-10 12:30:00,52.98,52.99,52.91,52.93,59162.0,36.2045,36.2114,36.1567,36.1704,59162.0
2016-08-10 12:40:00,52.92,52.93,52.88,52.91,40361.0,36.1635,36.1704,36.1362,36.1567,40361.0
2016-08-10 12:50:00,52.91,52.95,52.9,52.95,39266.0,36.1567,36.184,36.1499,36.184,39266.0
2016-08-10 13:00:00,52.95,52.96,52.93,52.94,32347.0,36.184,36.1909,36.1704,36.1772,32347.0
2016-08-10 13:10:00,52.93,52.95,52.92,52.94,48417.0,36.1704,36.184,36.1635,36.1772,48417.0
2016-08-10 13:20:00,52.94,52.95,52.92,52.93,35837.0,36.1772,36.184,36.1635,36.1704,35837.0
2016-08-10 13:30:00,52.93,52.93,52.88,52.89,62644.0,36.1704,36.1704,36.1362,36.143,62644.0
2016-08-10 13:40:00,52.89,52.92,52.88,52.91,59255.0,36.143,36.1635,36.1362,36.1567,59255.0
2016-08-10 13:50:00,52.91,52.94,52.91,52.92,78514.0,36.1567,36.1772,36.1567,36.1635,78514.0
2016-08-10 14:00:00,52.91,52.92,52.86,52.87,78385.0,36.1567,36.1635,36.1225,36.1294,78385.0
2016-08-10 14:10:00,52.88,52.9,52.84,52.85,591028.0,36.1362,36.1499,36.1089,36.1157,591028.0
2016-08-10 14:20:00,52.86,52.86,52.82,52.84,83188.0,36.1225,36.1225,36.0952,36.1089,83188.0
2016-08-10 14:30:00,52.84,52.86,52.83,52.84,60470.0,36.1089,36.1225,36.102,36.1089,60470.0
2016-08-10 14:40:00,52.84,52.9,52.83,52.88,93809.0,36.1089,36.1499,36.102,36.1362,93809.0
2016-08-10 14:50:00,52.88,52.88,52.85,52.88,120299.0,36.1362,36.1362,36.1157,36.1362,120299.0
2016-08-10 15:00:00,52.88,52.88,52.85,52.86,88425.0,36.1362,36.1362,36.1157,36.1225,88425.0
2016-08-10 15:10:00,52.86,52.91,52.86,52.91,89330.0,36.1225,36.1567,36.1225,36.1567,89330.0
2016-08-10 15:20:00,52.91,52.92,52.89,52.89,109506.0,36.1567,36.1635,36.143,36.143,109506.0
2016-08-10 15:30:00,52.9,52.9,52.86,52.88,282149.0,36.1499,36.1499,36.1225,36.1362,282149.0
2016-08-10 15:40:00,52.87,52.89,52.83,52.85,256133.0,36.1294,36.143,36.102,36.1157,256133.0
2016-08-10 15:50:00,52.85,52.87,52.8,52.86,944690.0,36.1157,36.1294,36.0815,36.1225,944690.0
2016-08-11 09:30:00,52.33,52.35,52.08,52.1,257358.0,36.1431,36.1569,35.9704,35.9842,257358.0
2016-08-11 09:40:00,52.09,52.1,52.0,52.06,170705.0,35.9773,35.9842,35.9152,35.9566,170705.0
2016-08-11 09:50:00,52.07,52.09,52.03,52.05,106327.0,35.9635,35.9773,35.9359,35.9497,106327.0
2016-08-11 10:00:00,52.05,52.1,52.05,52.09,84176.0,35.9497,35.9842,35.9497,35.9773,84176.0
2016-08-11 10:10:00,52.08,52.14,52.05,52.14,92743.0,35.9704,36.0119,35.9497,36.0119,92743.0
2016-08-11 10:20:00,52.14,52.21,52.13,52.19,46892.0,36.0119,36.0602,36.005,36.0464,46892.0
2016-08-11 10:30:00,52.18,52.23,52.17,52.19,65495.0,36.0395,36.074,36.0326,36.0464,65495.0
2016-08-11 10:40:00,52.2,52.2,52.13,52.19,105399.0,36.0533,36.0533,36.005,36.0464,105399.0
2016-08-11 10:50:00,52.18,52.18,52.13,52.13,43828.0,36.0395,36.0395,36.005,36.005,43828.0
2016-08-11 11:00:00,52.14,52.16,52.11,52.14,63055.0,36.0119,36.0257,35.9912,36.0119,63055.0
2016-08-11 11:10:00,52.13,52.19,52.12,52.19,80807.0,36.005,36.0464,35.9981,36.0464,80807.0
2016-08-11 11:20:00,52.19,52.22,52.17,52.19,48724.0,36.0464,36.0671,36.0326,36.0464,48724.0
2016-08-11 11:30:00,52.2,52.2,52.15,52.16,51507.0,36.0533,36.0533,36.0188,36.0257,51507.0
2016-08-11 11:40:00,52.16,52.19,52.12,52.14,51410.0,36.0257,36.0464,35.9981,36.0119,51410.0
2016-08-11 11:50:00,52.14,52.19,52.11,52.18,54820.0,36.0119,36.0464,35.9912,36.0395,54820.0
2016-08-11 12:00:00,52.18,52.2,52.12,52.14,46868.0,36.0395,36.0533,35.9981,36.0119,46868.0
2016-08-11 12:10:00,52.14,52.17,52.12,52.16,75762.0,36.0119,36.0326,35.9981,36.0257,75762.0
2016-08-11 12:20:00,52.17,52.17,52.15,52.16,40361.0,36.0326,36.0326,36.0188,36.0257,40361.0
2016-08-11 12:30:00,52.16,52.16,52.1,52.11,63258.0,36.0257,36.0257,35.9842,35.9912,63258.0
2016-08-11 12:40:00,52.11,52.12,52.08,52.1,47174.0,35.9912,35.9981,35.9704,35.9842,47174.0
2016-08-11 12:50:00,52.1,52.13,52.09,52.13,48686.0,35.9842,36.005,35.9773,36.005,48686.0
2016-08-11 13:00:00,52.13,52.16,52.11,52.11,107508.0,36.005,36.0257,35.9912,35.9912,107508.0
2016-08-11 13:10:00,52.11,52.11,52.09,52.1,36556.0,35.9912,35.9912,35.9773,35.9842,36556.0
2016-08-11 13:20:00,52.11,52.13,52.08,52.09,41648.0,35.9912,36.005,35.9704,35.9773,41648.0
2016-08-11 13:30:00,52.09,52.1,52.08,52.1,34072.0,35.9773,35.9842,35.9704,35.9842,34072.0
2016-08-11 13:40:00,52.1,52.12,52.1,52.11,38091.0,35.9842,35.9981,35.9842,35.9912,38091.0
2016-08-11 13:50:00,52.1,52.13,52.09,52.13,58454.0,35.9842,36.005,35.9773,36.005,58454.0
2016-08-11 14:00:00,52.13,52.14,52.12,52.14,38613.0,36.005,36.0119,35.9981,36.0119,38613.0
2016-08-11 14:10:00,52.14,52.16,52.13,52.16,56042.0,36.0119,36.0257,36.005,36.0257,56042.0
2016-08-11 14:20:00,52.16,52.17,52.14,52.16,47656.0,36.0257,36.0326,36.0119,36.0257,47656.0
2016-08-11 14:30:00,52.16,52.16,52.14,52.16,40570.0,36.0257,36.0257,36.0119,36.0257,40570.0
2016-08-11 14:40:00,52.15,52.16,52.1,52.11,59601.0,36.0188,36.0257,35.9842,35.9912,59601.0
2016-08-11 14:50:00,52.11,52.15,52.09,52.14,88557.0,35.9912,36.0188,35.9773,36.0119,88557.0
2016-08-11 15:00:00,52.13,52.14,52.1,52.11,70315.0,36.005,36.0119,35.9842,35.9912,70315.0
2016-08-11 15:10:00,52.11,52.12,52.1,52.12,73180.0,35.9912,35.9981,35.9842,35.9981,73180.0
2016-08-11 15:20:00,52.12,52.17,52.11,52.17,88984.0,35.9981,36.0326,35.9912,36.0326,88984.0
2016-08-11 15:30:00,52.17,52.2,52.16,52.19,155207.0,36.0326,36.0533,36.0257,36.0464,155207.0
2016-08-11 15:40:00,52.19,52.27,52.18,52.27,144022.0,36.0464,36.1017,36.0395,36.1017,144022.0
2016-08-11 15:50:00,52.27,52.38,52.24,52.31,686566.0,36.1017,36.1776,36.0809,36.1293,686566.0
2016-08-12 09:30:00,52.46,52.62,52.45,52.58,199727.0,36.2329,36.3434,36.226,36.3158,199727.0
2016-08-12 09:40:00,52.57,52.57,52.49,52.55,119594.0,36.3089,36.3089,36.2536,36.295,119594.0
2016-08-12 09:50:00,52.55,52.55,52.47,52.51,90860.0,36.295,36.295,36.2398,36.2674,90860.0
2016-08-12 10:00:00,52.52,52.67,52.51,52.6,89869.0,36.2743,36.3779,36.2674,36.3296,89869.0
2016-08-12 10:10:00,52.6,52.65,52.58,52.59,72670.0,36.3296,36.3641,36.3158,36.3227,72670.0
2016-08-12 10:20:00,52.59,52.66,52.58,52.62,66407.0,36.3227,36.371,36.3158,36.3434,66407.0
2016-08-12 10:30:00,52.62,52.62,52.57,52.6,38270.0,36.3434,36.3434,36.3089,36.3296,38270.0
2016-08-12 10:40:00,52.6,52.6,52.55,52.6,50649.0,36.3296,36.3296,36.295,36.3296,50649.0
2016-08-12 10:50:00,52.61,52.7,52.6,52.68,64086.0,36.3365,36.3987,36.3296,36.3848,64086.0
2016-08-12 11:00:00,52.68,52.68,52.63,52.63,64363.0,36.3848,36.3848,36.3503,36.3503,64363.0
2016-08-12 11:10:00,52.63,52.65,52.6,52.61,61260.0,36.3503,36.3641,36.3296,36.3365,61260.0
2016-08-12 11:20:00,52.61,52.61,52.57,52.58,64111.0,36.3365,36.3365,36.3089,36.3158,64111.0
2016-08-12 11:30:00,52.58,52.61,52.55,52.6,49166.0,36.3158,36.3365,36.295,36.3296,49166.0
2016-08-12 11:40:00,52.6,52.61,52.57,52.57,42028.0,36.3296,36.3365,36.3089,36.3089,42028.0
2016-08-12 11:50:00,52.58,52.62,52.57,52.62,35149.0,36.3158,36.3434,36.3089,36.3434,35149.0
2016-08-12 12:00:00,52.62,52.64,52.56,52.57,105446.0,36.3434,36.3572,36.302,36.3089,105446.0
2016-08-12 12:10:00,52.57,52.59,52.53,52.53,37501.0,36.3089,36.3227,36.2812,36.2812,37501.0
2016-08-12 12:20:00,52.54,52.55,52.5,52.53,49845.0,36.2881,36.295,36.2605,36.2812,49845.0
2016-08-12 12:30:00,52.53,52.56,52.51,52.56,28540.0,36.2812,36.302,36.2674,36.302,28540.0
2016-08-12 12:40:00,52.55,52.56,52.53,52.54,25613.0,36.295,36.302,36.2812,36.2881,25613.0
2016-08-12 12:50:00,52.53,52.54,52.49,52.51,28478.0,36.2812,36.2881,36.2536,36.2674,28478.0
2016-08-12 13:00:00,52.51,52.51,52.45,52.46,41996.0,36.2674,36.2674,36.226,36.2329,41996.0
2016-08-12 13:10:00,52.47,52.47,52.42,52.44,40097.0,36.2398,36.2398,36.2053,36.2191,40097.0
2016-08-12 13:20:00,52.44,52.46,52.4,52.41,57165.0,36.2191,36.2329,36.1914,36.1984,57165.0
2016-08-12 13:30:00,52.41,52.41,52.4,52.41,30671.0,36.1984,36.1984,36.1914,36.1984,30671.0
2016-08-12 13:40:00,52.4,52.41,52.36,52.37,66275.0,36.1914,36.1984,36.1638,36.1707,66275.0
2016-08-12 13:50:00,52.37,52.41,52.36,52.41,43367.0,36.1707,36.1984,36.1638,36.1984,43367.0
2016-08-12 14:00:00,52.41,52.41,52.35,52.38,54857.0,36.1984,36.1984,36.1569,36.1776,54857.0
2016-08-12 14:10:00,52.39,52.39,52.35,52.35,33588.0,36.1845,36.1845,36.1569,36.1569,33588.0
2016-08-12 14:20:00,52.36,52.39,52.35,52.38,39355.0,36.1638,36.1845,36.1569,36.1776,39355.0
2016-08-12 14:30:00,52.37,52.38,52.34,52.36,38227.0,36.1707,36.1776,36.15,36.1638,38227.0
2016-08-12 14:40:00,52.36,52.38,52.33,52.36,63833.0,36.1638,36.1776,36.1431,36.1638,63833.0
2016-08-12 14:50:00,52.36,52.38,52.35,52.37,43912.0,36.1638,36.1776,36.1569,36.1707,43912.0
2016-08-12 15:00:00,52.37,52.4,52.36,52.4,72192.0,36.1707,36.1914,36.1638,36.1914,72192.0
2016-08-12 15:10:00,52.39,52.42,52.38,52.42,68833.0,36.1845,36.2053,36.1776,36.2053,68833.0
2016-08-12 15:20:00,52.42,52.42,52.38,52.42,64936.0,36.2053,36.2053,36.1776,36.2053,64936.0
2016-08-12 15:30:00,52.42,52.44,52.39,52.44,74133.0,36.2053,36.2191,36.1845,36.2191,74133.0
2016-08-12 15:40:00,52.44,52.45,52.39,52.4,99688.0,36.2191,36.226,36.1845,36.1914,99688.0
2016-08-12 15:50:00,52.4,52.4,52.35,52.36,183667.0,36.1914,36.1914,36.1569,36.1638,183667.0
2016-08-15 09:30:00,52.34,52.48,52.24,52.31,170597.0,36.15,36.2467,36.0809,36.1293,170597.0
2016-08-15 09:40:00,52.31,52.34,52.24,52.26,68685.0,36.1293,36.15,36.0809,36.0948,68685.0
2016-08-15 09:50:00,52.25,52.25,52.16,52.2,86070.0,36.0878,36.0878,36.0257,36.0533,86070.0
2016-08-15 10:00:00,52.19,52.24,52.11,52.18,106376.0,36.0464,36.0809,35.9912,36.0395,106376.0
2016-08-15 10:10:00,52.19,52.21,52.1,52.11,53495.0,36.0464,36.0602,35.9842,35.9912,53495.0
2016-08-15 10:20:00,52.11,52.12,52.04,52.07,91005.0,35.9912,35.9981,35.9428,35.9635,91005.0
2016-08-15 10:30:00,52.07,52.13,52.06,52.12,84441.0,35.9635,36.005,35.9566,35.9981,84441.0
2016-08-15 10:40:00,52.12,52.2,52.1,52.11,95654.0,35.9981,36.0533,35.9842,35.9912,95654.0
2016-08-15 10:50:00,52.11,52.11,52.04,52.07,51686.0,35.9912,35.9912,35.9428,35.9635,51686.0
2016-08-15 11:00:00,52.06,52.09,52.04,52.07,44204.0,35.9566,35.9773,35.9428,35.9635,44204.0
2016-08-15 11:10:00,52.07,52.09,52.03,52.04,35791.0,35.9635,35.9773,35.9359,35.9428,35791.0
2016-08-15 11:20:00,52.04,52.09,52.01,52.08,50709.0,35.9428,35.9773,35.9221,35.9704,50709.0
2016-08-15 11:30:00,52.07,52.09,52.03,52.07,59128.0,35.9635,35.9773,35.9359,35.9635,59128.0
2016-08-15 11:40:00,52.07,52.13,52.06,52.13,46673.0,35.9635,36.005,35.9566,36.005,46673.0
2016-08-15 11:50:00,52.12,52.15,52.1,52.11,34683.0,35.9981,36.0188,35.9842,35.9912,34683.0
2016-08-15 12:00:00,52.12,52.18,52.11,52.16,55255.0,35.9981,36.0395,35.9912,36.0257,55255.0
2016-08-15 12:10:00,52.15,52.16,52.12,52.12,29894.0,36.0188,36.0257,35.9981,35.9981,29894.0
2016-08-15 12:20:00,52.11,52.14,52.09,52.1,40942.0,35.9912,36.0119,35.9773,35.9842,40942.0
2016-08-15 12:30:00,52.1,52.11,52.05,52.05,33015.0,35.9842,35.9912,35.9497,35.9497,33015.0
2016-08-15 12:40:00,52.05,52.06,51.97,51.98,75392.0,35.9497,35.9566,35.8945,35.9014,75392.0
2016-08-15 12:50:00,51.98,52.01,51.93,51.94,50611.0,35.9014,35.9221,35.8668,35.8737,50611.0
2016-08-15 13:00:00,51.94,51.97,51.89,51.9,50404.0,35.8737,35.8945,35.8392,35.8461,50404.0
2016-08-15 13:10:00,51.91,51.92,51.87,51.91,39225.0,35.853,35.8599,35.8254,35.853,39225.0
2016-08-15 13:20:00,51.91,51.91,51.86,51.86,38585.0,35.853,35.853,35.8185,35.8185,38585.0
2016-08-15 13:30:00,51.86,51.87,51.82,51.82,41363.0,35.8185,35.8254,35.7909,35.7909,41363.0
2016-08-15 13:40:00,51.82,51.83,51.72,51.73,172003.0,35.7909,35.7978,35.7218,35.7287,172003.0
2016-08-15 13:50:00,51.74,51.74,51.66,51.71,109349.0,35.7356,35.7356,35.6803,35.7149,109349.0
2016-08-15 14:00:00,51.71,51.71,51.6,51.6,85625.0,35.7149,35.7149,35.6389,35.6389,85625.0
2016-08-15 14:10:00,51.61,51.64,51.57,51.61,76432.0,35.6458,35.6665,35.6182,35.6458,76432.0
2016-08-15 14:20:00,51.61,51.63,51.59,51.59,60435.0,35.6458,35.6596,35.632,35.632,60435.0
2016-08-15 14:30:00,51.59,51.61,51.58,51.6,51784.0,35.632,35.6458,35.6251,35.6389,51784.0
2016-08-15 14:40:00,51.6,51.7,51.58,51.65,65118.0,35.6389,35.708,35.6251,35.6734,65118.0
2016-08-15 14:50:00,51.65,51.69,51.65,51.69,37371.0,35.6734,35.7011,35.6734,35.7011,37371.0
2016-08-15 15:00:00,51.69,51.69,51.65,51.67,84282.0,35.7011,35.7011,35.6734,35.6873,84282.0
2016-08-15 15:10:00,51.67,51.67,51.55,51.57,115389.0,35.6873,35.6873,35.6044,35.6182,115389.0
2016-08-15 15:20:00,51.58,51.62,51.55,51.57,108432.0,35.6251,35.6527,35.6044,35.6182,108432.0
2016-08-15 15:30:00,51.57,51.61,51.55,51.55,140733.0,35.6182,35.6458,35.6044,35.6044,140733.0
2016-08-15 15:40:00,51.55,51.59,51.5,51.52,276002.0,35.6044,35.632,35.5698,35.5837,276002.0
2016-08-15 15:50:00,51.52,51.53,51.46,51.48,478038.0,35.5837,35.5906,35.5422,35.556,478038.0
2016-08-16 09:30:00,51.41,51.43,51.01,51.14,249939.0,35.5077,35.5215,35.2314,35.3212,249939.0
2016-08-16 09:40:00,51.14,51.16,50.85,50.98,253220.0,35.3212,35.335,35.1209,35.2107,253220.0
2016-08-16 09:50:00,50.98,50.99,50.92,50.98,111769.0,35.2107,35.2176,35.1692,35.2107,111769.0
2016-08-16 10:00:00,50.98,50.99,50.92,50.98,135166.0,35.2107,35.2176,35.1692,35.2107,135166.0
2016-08-16 10:10:00,50.98,51.02,50.92,50.96,119636.0,35.2107,35.2383,35.1692,35.1969,119636.0
2016-08-16 10:20:00,50.95,50.95,50.82,50.91,166941.0,35.19,35.19,35.1002,35.1623,166941.0
2016-08-16 10:30:00,50.92,51.0,50.91,50.94,107127.0,35.1692,35.2245,35.1623,35.1831,107127.0
2016-08-16 10:40:00,50.93,50.98,50.87,50.95,98928.0,35.1762,35.2107,35.1347,35.19,98928.0
2016-08-16 10:50:00,50.95,51.05,50.92,51.02,108540.0,35.19,35.259,35.1692,35.2383,108540.0
2016-08-16 11:00:00,51.0,51.15,51.0,51.12,85344.0,35.2245,35.3281,35.2245,35.3074,85344.0
2016-08-16 11:10:00,51.11,51.13,51.02,51.04,68891.0,35.3005,35.3143,35.2383,35.2521,68891.0
2016-08-16 11:20:00,51.03,51.12,51.02,51.1,71653.0,35.2452,35.3074,35.2383,35.2936,71653.0
2016-08-16 11:30:00,51.1,51.15,51.08,51.15,67949.0,35.2936,35.3281,35.2798,35.3281,67949.0
2016-08-16 11:40:00,51.15,51.18,51.13,51.15,58021.0,35.3281,35.3488,35.3143,35.3281,58021.0
2016-08-16 11:50:00,51.15,51.16,51.08,51.12,88700.0,35.3281,35.335,35.2798,35.3074,88700.0
2016-08-16 12:00:00,51.13,51.16,51.08,51.13,62486.0,35.3143,35.335,35.2798,35.3143,62486.0
2016-08-16 12:10:00,51.12,51.15,51.1,51.12,71795.0,35.3074,35.3281,35.2936,35.3074,71795.0
2016-08-16 12:20:00,51.12,51.13,51.06,51.08,68571.0,35.3074,35.3143,35.2659,35.2798,68571.0
2016-08-16 12:30:00,51.08,51.11,51.05,51.06,73826.0,35.2798,35.3005,35.259,35.2659,73826.0
2016-08-16 12:40:00,51.06,51.09,51.03,51.09,83634.0,35.2659,35.2867,35.2452,35.2867,83634.0
2016-08-16 12:50:00,51.08,51.09,51.04,51.07,45258.0,35.2798,35.2867,35.2521,35.2728,45258.0
2016-08-16 13:00:00,51.07,51.09,51.04,51.04,51255.0,35.2728,35.2867,35.2521,35.2521,51255.0
2016-08-16 13:10:00,51.04,51.05,50.99,51.0,69939.0,35.2521,35.259,35.2176,35.2245,69939.0
2016-08-16 13:20:00,50.99,51.02,50.96,51.0,56282.0,35.2176,35.2383,35.1969,35.2245,56282.0
2016-08-16 13:30:00,51.01,51.01,50.98,50.98,57513.0,35.2314,35.2314,35.2107,35.2107,57513.0
2016-08-16 13:40:00,50.98,50.99,50.91,50.95,99792.0,35.2107,35.2176,35.1623,35.19,99792.0
2016-08-16 13:50:00,50.94,51.0,50.94,51.0,60881.0,35.1831,35.2245,35.1831,35.2245,60881.0
2016-08-16 14:00:00,51.0,51.01,50.97,51.0,52731.0,35.2245,35.2314,35.2038,35.2245,52731.0
2016-08-16 14:10:00,51.0,51.03,50.97,50.97,108850.0,35.2245,35.2452,35.2038,35.2038,108850.0
2016-08-16 14:20:00,50.97,51.08,50.95,51.07,105094.0,35.2038,35.2798,35.19,35.2728,105094.0
2016-08-16 14:30:00,51.06,51.11,51.04,51.04,107885.0,35.2659,35.3005,35.2521,35.2521,107885.0
2016-08-16 14:40:00,51.05,51.11,51.03,51.08,81821.0,35.259,35.3005,35.2452,35.2798,81821.0
2016-08-16 14:50:00,51.08,51.12,51.06,51.12,55333.0,35.2798,35.3074,35.2659,35.3074,55333.0
2016-08-16 15:00:00,51.11,51.11,51.06,51.07,67621.0,35.3005,35.3005,35.2659,35.2728,67621.0
2016-08-16 15:10:00,51.07,51.12,51.06,51.12,132961.0,35.2728,35.3074,35.2659,35.3074,132961.0
2016-08-16 15:20:00,51.12,51.13,51.06,51.1,79715.0,35.3074,35.3143,35.2659,35.2936,79715.0
2016-08-16 15:30:00,51.09,51.1,51.03,51.05,110522.0,35.2867,35.2936,35.2452,35.259,110522.0
2016-08-16 15:40:00,51.05,51.09,51.02,51.03,157673.0,35.259,35.2867,35.2383,35.2452,157673.0
2016-08-16 15:50:00,51.03,51.05,50.96,50.96,333566.0,35.2452,35.259,35.1969,35.1969,333566.0
2016-08-17 09:30:00,50.09,50.35,50.05,50.05,1785726.0,34.596,34.7756,34.5684,34.5684,1785726.0
2016-08-17 09:40:00,50.05,50.15,50.0,50.05,1188141.0,34.5684,34.6374,34.5338,34.5684,1188141.0
2016-08-17 09:50:00,50.05,50.14,50.02,50.04,561122.0,34.5684,34.6305,34.5476,34.5615,561122.0
2016-08-17 10:00:00,50.03,50.17,50.02,50.16,355540.0,34.5545,34.6512,34.5476,34.6443,355540.0
2016-08-17 10:10:00,50.17,50.19,50.09,50.18,414177.0,34.6512,34.6651,34.596,34.6581,414177.0
2016-08-17 10:20:00,50.18,50.2,50.12,50.15,367277.0,34.6581,34.672,34.6167,34.6374,367277.0
2016-08-17 10:30:00,50.16,50.2,50.14,50.16,289461.0,34.6443,34.672,34.6305,34.6443,289461.0
2016-08-17 10:40:00,50.16,50.18,50.12,50.15,391732.0,34.6443,34.6581,34.6167,34.6374,391732.0
2016-08-17 10:50:00,50.15,50.23,50.14,50.18,368979.0,34.6374,34.6927,34.6305,34.6581,368979.0
2016-08-17 11:00:00,50.18,50.27,50.16,50.21,483121.0,34.6581,34.7203,34.6443,34.6789,483121.0
2016-08-17 11:10:00,50.21,50.24,50.19,50.22,262463.0,34.6789,34.6996,34.6651,34.6858,262463.0
2016-08-17 11:20:00,50.21,50.23,50.15,50.2,245251.0,34.6789,34.6927,34.6374,34.672,245251.0
2016-08-17 11:30:00,50.2,50.32,50.19,50.24,273983.0,34.672,34.7548,34.6651,34.6996,273983.0
2016-08-17 11:40:00,50.25,50.28,50.23,50.28,193540.0,34.7065,34.7272,34.6927,34.7272,193540.0
2016-08-17 11:50:00,50.28,50.38,50.27,50.37,284260.0,34.7272,34.7963,34.7203,34.7894,284260.0
2016-08-17 12:00:00,50.37,50.76,50.35,50.71,616683.0,34.7894,35.0587,34.7756,35.0242,616683.0
2016-08-17 12:10:00,50.71,50.72,50.59,50.59,348348.0,35.0242,35.0311,34.9413,34.9413,348348.0
2016-08-17 12:20:00,50.58,50.78,50.58,50.73,249829.0,34.9344,35.0726,34.9344,35.038,249829.0
2016-08-17 12:30:00,50.74,50.81,50.7,50.72,205713.0,35.0449,35.0933,35.0173,35.0311,205713.0
2016-08-17 12:40:00,50.71,50.8,50.68,50.78,185704.0,35.0242,35.0864,35.0035,35.0726,185704.0
2016-08-17 12:50:00,50.78,50.82,50.74,50.8,324056.0,35.0726,35.1002,35.0449,35.0864,324056.0
2016-08-17 13:00:00,50.81,50.81,50.76,50.81,216809.0,35.0933,35.0933,35.0587,35.0933,216809.0
2016-08-17 13:10:00,50.81,50.89,50.76,50.89,297291.0,35.0933,35.1485,35.0587,35.1485,297291.0
2016-08-17 13:20:00,50.88,50.93,50.82,50.89,230671.0,35.1416,35.1762,35.1002,35.1485,230671.0
2016-08-17 13:30:00,50.9,50.9,50.79,50.82,249085.0,35.1554,35.1554,35.0795,35.1002,249085.0
2016-08-17 13:40:00,50.82,50.86,50.76,50.79,137393.0,35.1002,35.1278,35.0587,35.0795,137393.0
2016-08-17 13:50:00,50.79,50.85,50.75,50.85,246286.0,35.0795,35.1209,35.0518,35.1209,246286.0
2016-08-17 14:00:00,50.84,51.26,50.71,51.23,475646.0,35.114,35.4041,35.0242,35.3834,475646.0
2016-08-17 14:10:00,51.22,51.29,51.09,51.15,521882.0,35.3764,35.4248,35.2867,35.3281,521882.0
2016-08-17 14:20:00,51.15,51.21,51.1,51.18,376229.0,35.3281,35.3695,35.2936,35.3488,376229.0
2016-08-17 14:30:00,51.18,51.23,51.08,51.18,284248.0,35.3488,35.3834,35.2798,35.3488,284248.0
2016-08-17 14:40:00,51.17,51.24,51.11,51.13,217879.0,35.3419,35.3903,35.3005,35.3143,217879.0
2016-08-17 14:50:00,51.13,51.18,51.1,51.15,248717.0,35.3143,35.3488,35.2936,35.3281,248717.0
2016-08-17 15:00:00,51.14,51.18,51.07,51.17,264690.0,35.3212,35.3488,35.2728,35.3419,264690.0
2016-08-17 15:10:00,51.17,51.21,51.14,51.2,403045.0,35.3419,35.3695,35.3212,35.3626,403045.0
2016-08-17 15:20:00,51.2,51.33,51.18,51.32,318644.0,35.3626,35.4524,35.3488,35.4455,318644.0
2016-08-17 15:30:00,51.33,51.51,51.31,51.5,524867.0,35.4524,35.5767,35.4386,35.5698,524867.0
2016-08-17 15:40:00,51.51,51.57,51.45,51.49,516157.0,35.5767,35.6182,35.5353,35.5629,516157.0
2016-08-17 15:50:00,51.49,51.51,51.42,51.46,826700.0,35.5629,35.5767,35.5146,35.5422,826700.0
2016-08-18 09:30:00,51.41,51.7,51.33,51.63,174425.0,35.5077,35.708,35.4524,35.6596,174425.0
2016-08-18 09:40:00,51.64,51.74,51.59,51.69,175600.0,35.6665,35.7356,35.632,35.7011,175600.0
2016-08-18 09:50:00,51.69,51.79,51.66,51.67,122616.0,35.7011,35.7701,35.6803,35.6873,122616.0
2016-08-18 10:00:00,51.67,51.7,51.55,51.56,203307.0,35.6873,35.708,35.6044,35.6113,203307.0
2016-08-18 10:10:00,51.56,51.64,51.53,51.64,129145.0,35.6113,35.6665,35.5906,35.6665,129145.0
2016-08-18 10:20:00,51.64,51.67,51.61,51.63,135723.0,35.6665,35.6873,35.6458,35.6596,135723.0
2016-08-18 10:30:00,51.63,51.67,51.57,51.66,161984.0,35.6596,35.6873,35.6182,35.6803,161984.0
2016-08-18 10:40:00,51.66,51.7,51.62,51.7,157297.0,35.6803,35.708,35.6527,35.708,157297.0
2016-08-18 10:50:00,51.7,51.76,51.69,51.72,106313.0,35.708,35.7494,35.7011,35.7218,106313.0
2016-08-18 11:00:00,51.73,51.8,51.7,51.76,129927.0,35.7287,35.777,35.708,35.7494,129927.0
2016-08-18 11:10:00,51.76,51.84,51.75,51.8,120071.0,35.7494,35.8047,35.7425,35.777,120071.0
2016-08-18 11:20:00,51.8,51.83,51.78,51.83,129936.0,35.777,35.7978,35.7632,35.7978,129936.0
2016-08-18 11:30:00,51.83,51.89,51.82,51.85,151829.0,35.7978,35.8392,35.7909,35.8116,151829.0
2016-08-18 11:40:00,51.86,51.93,51.85,51.91,122704.0,35.8185,35.8668,35.8116,35.853,122704.0
2016-08-18 11:50:00,51.91,51.92,51.8,51.8,130451.0,35.853,35.8599,35.777,35.777,130451.0
2016-08-18 12:00:00,51.79,51.79,51.72,51.73,223926.0,35.7701,35.7701,35.7218,35.7287,223926.0
2016-08-18 12:10:00,51.74,51.8,51.73,51.8,94190.0,35.7356,35.777,35.7287,35.777,94190.0
2016-08-18 12:20:00,51.79,51.88,51.79,51.88,122479.0,35.7701,35.8323,35.7701,35.8323,122479.0
2016-08-18 12:30:00,51.88,51.88,51.77,51.77,86445.0,35.8323,35.8323,35.7563,35.7563,86445.0
2016-08-18 12:40:00,51.77,51.79,51.75,51.78,77339.0,35.7563,35.7701,35.7425,35.7632,77339.0
2016-08-18 12:50:00,51.78,51.84,51.77,51.81,63512.0,35.7632,35.8047,35.7563,35.7839,63512.0
2016-08-18 13:00:00,51.8,51.86,51.79,51.85,54923.0,35.777,35.8185,35.7701,35.8116,54923.0
2016-08-18 13:10:00,51.85,51.85,51.77,51.81,68743.0,35.8116,35.8116,35.7563,35.7839,68743.0
2016-08-18 13:20:00,51.8,51.83,51.78,51.79,82641.0,35.777,35.7978,35.7632,35.7701,82641.0
2016-08-18 13:30:00,51.8,51.81,51.77,51.78,70547.0,35.777,35.7839,35.7563,35.7632,70547.0
2016-08-18 13:40:00,51.78,51.81,51.76,51.8,91563.0,35.7632,35.7839,35.7494,35.777,91563.0
2016-08-18 13:50:00,51.8,51.82,51.78,51.8,141685.0,35.777,35.7909,35.7632,35.777,141685.0
2016-08-18 14:00:00,51.8,51.84,51.79,51.84,176886.0,35.777,35.8047,35.7701,35.8047,176886.0
2016-08-18 14:10:00,51.84,51.86,51.82,51.85,225143.0,35.8047,35.8185,35.7909,35.8116,225143.0
2016-08-18 14:20:00,51.86,51.98,51.86,51.98,171523.0,35.8185,35.9014,35.8185,35.9014,171523.0
2016-08-18 14:30:00,51.98,52.0,51.97,52.0,103966.0,35.9014,35.9152,35.8945,35.9152,103966.0
2016-08-18 14:40:00,52.0,52.1,51.99,52.1,232209.0,35.9152,35.9842,35.9083,35.9842,232209.0
2016-08-18 14:50:00,52.1,52.18,52.09,52.14,277790.0,35.9842,36.0395,35.9773,36.0119,277790.0
2016-08-18 15:00:00,52.15,52.15,52.1,52.12,186691.0,36.0188,36.0188,35.9842,35.9981,186691.0
2016-08-18 15:10:00,52.12,52.25,52.11,52.25,213498.0,35.9981,36.0878,35.9912,36.0878,213498.0
2016-08-18 15:20:00,52.24,52.33,52.2,52.25,319057.0,36.0809,36.1431,36.0533,36.0878,319057.0
2016-08-18 15:30:00,52.25,52.27,52.23,52.23,340007.0,36.0878,36.1017,36.074,36.074,340007.0
2016-08-18 15:40:00,52.24,52.25,52.18,52.22,418763.0,36.0809,36.0878,36.0395,36.0671,418763.0
2016-08-18 15:50:00,52.22,52.31,52.18,52.31,640923.0,36.0671,36.1293,36.0395,36.1293,640923.0
2016-08-19 09:30:00,52.1,52.1,51.9,51.96,362666.0,35.9842,35.9842,35.8461,35.8875,362666.0
2016-08-19 09:40:00,51.97,52.03,51.94,52.01,227756.0,35.8945,35.9359,35.8737,35.9221,227756.0
2016-08-19 09:50:00,52.01,52.08,52.0,52.05,266019.0,35.9221,35.9704,35.9152,35.9497,266019.0
2016-08-19 10:00:00,52.05,52.12,52.04,52.07,160349.0,35.9497,35.9981,35.9428,35.9635,160349.0
2016-08-19 10:10:00,52.08,52.08,52.01,52.03,256112.0,35.9704,35.9704,35.9221,35.9359,256112.0
2016-08-19 10:20:00,52.03,52.04,51.87,51.98,241511.0,35.9359,35.9428,35.8254,35.9014,241511.0
2016-08-19 10:30:00,51.98,51.99,51.9,51.94,179731.0,35.9014,35.9083,35.8461,35.8737,179731.0
2016-08-19 10:40:00,51.95,51.96,51.87,51.94,170350.0,35.8806,35.8875,35.8254,35.8737,170350.0
2016-08-19 10:50:00,51.94,51.95,51.87,51.91,135553.0,35.8737,35.8806,35.8254,35.853,135553.0
2016-08-19 11:00:00,51.92,51.92,51.8,51.8,112180.0,35.8599,35.8599,35.777,35.777,112180.0
2016-08-19 11:10:00,51.8,51.82,51.73,51.78,104518.0,35.777,35.7909,35.7287,35.7632,104518.0
2016-08-19 11:20:00,51.78,51.79,51.71,51.74,84102.0,35.7632,35.7701,35.7149,35.7356,84102.0
2016-08-19 11:30:00,51.74,51.78,51.68,51.76,90912.0,35.7356,35.7632,35.6942,35.7494,90912.0
2016-08-19 11:40:00,51.77,51.82,51.73,51.73,128519.0,35.7563,35.7909,35.7287,35.7287,128519.0
2016-08-19 11:50:00,51.73,51.81,51.73,51.8,83033.0,35.7287,35.7839,35.7287,35.777,83033.0
2016-08-19 12:00:00,51.8,51.81,51.71,51.78,78212.0,35.777,35.7839,35.7149,35.7632,78212.0
2016-08-19 12:10:00,51.79,51.84,51.78,51.81,134291.0,35.7701,35.8047,35.7632,35.7839,134291.0
2016-08-19 12:20:00,51.81,51.87,51.81,51.87,58505.0,35.7839,35.8254,35.7839,35.8254,58505.0
2016-08-19 12:30:00,51.86,51.88,51.81,51.82,57395.0,35.8185,35.8323,35.7839,35.7909,57395.0
2016-08-19 12:40:00,51.82,51.84,51.77,51.78,61299.0,35.7909,35.8047,35.7563,35.7632,61299.0
2016-08-19 12:50:00,51.77,51.77,51.69,51.76,87263.0,35.7563,35.7563,35.7011,35.7494,87263.0
2016-08-19 13:00:00,51.76,51.81,51.73,51.77,67280.0,35.7494,35.7839,35.7287,35.7563,67280.0
2016-08-19 13:10:00,51.78,51.82,51.74,51.78,110359.0,35.7632,35.7909,35.7356,35.7632,110359.0
2016-08-19 13:20:00,51.79,51.82,51.77,51.79,67924.0,35.7701,35.7909,35.7563,35.7701,67924.0
2016-08-19 13:30:00,51.79,51.8,51.71,51.77,79345.0,35.7701,35.777,35.7149,35.7563,79345.0
2016-08-19 13:40:00,51.77,51.81,51.76,51.77,89275.0,35.7563,35.7839,35.7494,35.7563,89275.0
2016-08-19 13:50:00,51.78,51.83,51.75,51.82,96008.0,35.7632,35.7978,35.7425,35.7909,96008.0
2016-08-19 14:00:00,51.81,51.83,51.77,51.82,57064.0,35.7839,35.7978,35.7563,35.7909,57064.0
2016-08-19 14:10:00,51.82,51.85,51.78,51.85,75202.0,35.7909,35.8116,35.7632,35.8116,75202.0
2016-08-19 14:20:00,51.85,51.92,51.84,51.92,99814.0,35.8116,35.8599,35.8047,35.8599,99814.0
2016-08-19 14:30:00,51.92,51.99,51.88,51.98,169148.0,35.8599,35.9083,35.8323,35.9014,169148.0
2016-08-19 14:40:00,51.98,52.03,51.97,52.01,140236.0,35.9014,35.9359,35.8945,35.9221,140236.0
2016-08-19 14:50:00,52.02,52.05,52.0,52.01,65722.0,35.929,35.9497,35.9152,35.9221,65722.0
2016-08-19 15:00:00,52.02,52.03,52.0,52.01,75223.0,35.929,35.9359,35.9152,35.9221,75223.0
2016-08-19 15:10:00,52.01,52.01,51.94,51.96,193619.0,35.9221,35.9221,35.8737,35.8875,193619.0
2016-08-19 15:20:00,51.95,52.04,51.95,52.04,147014.0,35.8806,35.9428,35.8806,35.9428,147014.0
2016-08-19 15:30:00,52.04,52.05,51.98,52.0,169993.0,35.9428,35.9497,35.9014,35.9152,169993.0
2016-08-19 15:40:00,52.0,52.01,51.95,51.95,188546.0,35.9152,35.9221,35.8806,35.8806,188546.0
2016-08-19 15:50:00,51.96,51.99,51.93,51.96,537654.0,35.8875,35.9083,35.8668,35.8875,537654.0
2016-08-22 09:30:00,52.09,52.2,52.04,52.05,126623.0,35.9773,36.0533,35.9428,35.9497,126623.0
2016-08-22 09:40:00,52.04,52.08,52.02,52.02,59993.0,35.9428,35.9704,35.929,35.929,59993.0
2016-08-22 09:50:00,52.02,52.04,51.98,52.04,85751.0,35.929,35.9428,35.9014,35.9428,85751.0
2016-08-22 10:00:00,52.04,52.12,52.01,52.1,121907.0,35.9428,35.9981,35.9221,35.9842,121907.0
2016-08-22 10:10:00,52.1,52.11,52.02,52.04,99884.0,35.9842,35.9912,35.929,35.9428,99884.0
2016-08-22 10:20:00,52.04,52.04,51.99,52.03,129144.0,35.9428,35.9428,35.9083,35.9359,129144.0
2016-08-22 10:30:00,52.04,52.15,52.02,52.15,232169.0,35.9428,36.0188,35.929,36.0188,232169.0
2016-08-22 10:40:00,52.15,52.18,52.13,52.13,115295.0,36.0188,36.0395,36.005,36.005,115295.0
2016-08-22 10:50:00,52.14,52.14,52.09,52.14,105779.0,36.0119,36.0119,35.9773,36.0119,105779.0
2016-08-22 11:00:00,52.14,52.16,52.11,52.15,129979.0,36.0119,36.0257,35.9912,36.0188,129979.0
2016-08-22 11:10:00,52.15,52.16,52.04,52.04,194836.0,36.0188,36.0257,35.9428,35.9428,194836.0
2016-08-22 11:20:00,52.05,52.07,52.0,52.04,156377.0,35.9497,35.9635,35.9152,35.9428,156377.0
2016-08-22 11:30:00,52.04,52.06,52.02,52.05,87962.0,35.9428,35.9566,35.929,35.9497,87962.0
2016-08-22 11:40:00,52.05,52.12,52.04,52.08,89775.0,35.9497,35.9981,35.9428,35.9704,89775.0
2016-08-22 11:50:00,52.08,52.13,52.07,52.12,56520.0,35.9704,36.005,35.9635,35.9981,56520.0
2016-08-22 12:00:00,52.12,52.14,52.08,52.12,100569.0,35.9981,36.0119,35.9704,35.9981,100569.0
2016-08-22 12:10:00,52.12,52.15,52.09,52.14,110932.0,35.9981,36.0188,35.9773,36.0119,110932.0
2016-08-22 12:20:00,52.15,52.2,52.11,52.2,129798.0,36.0188,36.0533,35.9912,36.0533,129798.0
2016-08-22 12:30:00,52.2,52.24,52.15,52.16,289616.0,36.0533,36.0809,36.0188,36.0257,289616.0
2016-08-22 12:40:00,52.15,52.19,52.13,52.18,251972.0,36.0188,36.0464,36.005,36.0395,251972.0
2016-08-22 12:50:00,52.18,52.2,52.15,52.16,128243.0,36.0395,36.0533,36.0188,36.0257,128243.0
2016-08-22 13:00:00,52.16,52.16,52.09,52.11,118631.0,36.0257,36.0257,35.9773,35.9912,118631.0
2016-08-22 13:10:00,52.1,52.12,52.08,52.09,51124.0,35.9842,35.9981,35.9704,35.9773,51124.0
2016-08-22 13:20:00,52.09,52.1,52.02,52.09,49534.0,35.9773,35.9842,35.929,35.9773,49534.0
2016-08-22 13:30:00,52.09,52.1,52.06,52.07,34114.0,35.9773,35.9842,35.9566,35.9635,34114.0
2016-08-22 13:40:00,52.08,52.13,52.07,52.1,54471.0,35.9704,36.005,35.9635,35.9842,54471.0
2016-08-22 13:50:00,52.1,52.13,52.09,52.09,29163.0,35.9842,36.005,35.9773,35.9773,29163.0
2016-08-22 14:00:00,52.09,52.11,52.08,52.08,32124.0,35.9773,35.9912,35.9704,35.9704,32124.0
2016-08-22 14:10:00,52.09,52.1,52.06,52.07,62519.0,35.9773,35.9842,35.9566,35.9635,62519.0
2016-08-22 14:20:00,52.07,52.07,51.98,52.0,63356.0,35.9635,35.9635,35.9014,35.9152,63356.0
2016-08-22 14:30:00,51.99,52.02,51.98,52.0,50233.0,35.9083,35.929,35.9014,35.9152,50233.0
2016-08-22 14:40:00,52.0,52.0,51.99,51.99,36937.0,35.9152,35.9152,35.9083,35.9083,36937.0
2016-08-22 14:50:00,52.0,52.01,51.96,51.96,64837.0,35.9152,35.9221,35.8875,35.8875,64837.0
2016-08-22 15:00:00,51.97,51.98,51.95,51.97,107230.0,35.8945,35.9014,35.8806,35.8945,107230.0
2016-08-22 15:10:00,51.98,52.01,51.97,52.01,59540.0,35.9014,35.9221,35.8945,35.9221,59540.0
2016-08-22 15:20:00,52.01,52.02,51.98,52.02,88300.0,35.9221,35.929,35.9014,35.929,88300.0
2016-08-22 15:30:00,52.02,52.02,51.99,52.0,90198.0,35.929,35.929,35.9083,35.9152,90198.0
2016-08-22 15:40:00,52.0,52.0,51.95,51.96,136452.0,35.9152,35.9152,35.8806,35.8875,136452.0
2016-08-22 15:50:00,51.96,52.03,51.93,52.01,268692.0,35.8875,35.9359,35.8668,35.9221,268692.0
2016-08-23 09:30:00,52.04,52.28,52.0,52.16,144554.0,35.9428,36.1086,35.9152,36.0257,144554.0
2016-08-23 09:40:00,52.16,52.25,52.14,52.19,98484.0,36.0257,36.0878,36.0119,36.0464,98484.0
2016-08-23 09:50:00,52.19,52.21,52.14,52.14,138165.0,36.0464,36.0602,36.0119,36.0119,138165.0
2016-08-23 10:00:00,52.15,52.15,52.03,52.04,79237.0,36.0188,36.0188,35.9359,35.9428,79237.0
2016-08-23 10:10:00,52.04,52.06,52.01,52.04,125452.0,35.9428,35.9566,35.9221,35.9428,125452.0
2016-08-23 10:20:00,52.04,52.13,52.04,52.11,68683.0,35.9428,36.005,35.9428,35.9912,68683.0
2016-08-23 10:30:00,52.11,52.17,52.1,52.13,122592.0,35.9912,36.0326,35.9842,36.005,122592.0
2016-08-23 10:40:00,52.14,52.17,52.1,52.16,152272.0,36.0119,36.0326,35.9842,36.0257,152272.0
2016-08-23 10:50:00,52.16,52.16,52.1,52.13,88664.0,36.0257,36.0257,35.9842,36.005,88664.0
2016-08-23 11:00:00,52.13,52.15,52.12,52.14,89881.0,36.005,36.0188,35.9981,36.0119,89881.0
2016-08-23 11:10:00,52.14,52.15,52.08,52.09,83213.0,36.0119,36.0188,35.9704,35.9773,83213.0
2016-08-23 11:20:00,52.08,52.09,51.96,51.98,89880.0,35.9704,35.9773,35.8875,35.9014,89880.0
2016-08-23 11:30:00,51.98,52.0,51.9,51.91,91925.0,35.9014,35.9152,35.8461,35.853,91925.0
2016-08-23 11:40:00,51.91,51.97,51.91,51.96,63683.0,35.853,35.8945,35.853,35.8875,63683.0
2016-08-23 11:50:00,51.96,51.96,51.9,51.94,76745.0,35.8875,35.8875,35.8461,35.8737,76745.0
2016-08-23 12:00:00,51.94,51.95,51.9,51.9,45004.0,35.8737,35.8806,35.8461,35.8461,45004.0
2016-08-23 12:10:00,51.91,51.91,51.86,51.87,52386.0,35.853,35.853,35.8185,35.8254,52386.0
2016-08-23 12:20:00,51.87,51.88,51.85,51.86,35354.0,35.8254,35.8323,35.8116,35.8185,35354.0
2016-08-23 12:30:00,51.86,51.89,51.85,51.86,56393.0,35.8185,35.8392,35.8116,35.8185,56393.0
2016-08-23 12:40:00,51.86,51.88,51.82,51.88,39114.0,35.8185,35.8323,35.7909,35.8323,39114.0
2016-08-23 12:50:00,51.88,51.9,51.85,51.88,45064.0,35.8323,35.8461,35.8116,35.8323,45064.0
2016-08-23 13:00:00,51.88,51.91,51.85,51.86,42133.0,35.8323,35.853,35.8116,35.8185,42133.0
2016-08-23 13:10:00,51.86,51.89,51.85,51.88,45066.0,35.8185,35.8392,35.8116,35.8323,45066.0
2016-08-23 13:20:00,51.88,51.89,51.86,51.88,44349.0,35.8323,35.8392,35.8185,35.8323,44349.0
2016-08-23 13:30:00,51.89,51.89,51.86,51.87,37667.0,35.8392,35.8392,35.8185,35.8254,37667.0
2016-08-23 13:40:00,51.87,51.89,51.86,51.88,32086.0,35.8254,35.8392,35.8185,35.8323,32086.0
2016-08-23 13:50:00,51.88,51.9,51.86,51.87,74233.0,35.8323,35.8461,35.8185,35.8254,74233.0
2016-08-23 14:00:00,51.87,51.89,51.85,51.87,45800.0,35.8254,35.8392,35.8116,35.8254,45800.0
2016-08-23 14:10:00,51.88,51.91,51.87,51.91,42372.0,35.8323,35.853,35.8254,35.853,42372.0
2016-08-23 14:20:00,51.91,51.91,51.89,51.91,61523.0,35.853,35.853,35.8392,35.853,61523.0
2016-08-23 14:30:00,51.89,51.91,51.89,51.91,28070.0,35.8392,35.853,35.8392,35.853,28070.0
2016-08-23 14:40:00,51.9,51.91,51.87,51.88,53566.0,35.8461,35.853,35.8254,35.8323,53566.0
2016-08-23 14:50:00,51.88,51.88,51.83,51.86,46284.0,35.8323,35.8323,35.7978,35.8185,46284.0
2016-08-23 15:00:00,51.86,51.87,51.84,51.85,34153.0,35.8185,35.8254,35.8047,35.8116,34153.0
2016-08-23 15:10:00,51.85,51.87,51.82,51.83,61810.0,35.8116,35.8254,35.7909,35.7978,61810.0
2016-08-23 15:20:00,51.83,51.86,51.82,51.85,53871.0,35.7978,35.8185,35.7909,35.8116,53871.0
2016-08-23 15:30:00,51.85,51.85,51.79,51.8,68155.0,35.8116,35.8116,35.7701,35.777,68155.0
2016-08-23 15:40:00,51.8,51.8,51.76,51.76,155012.0,35.777,35.777,35.7494,35.7494,155012.0
2016-08-23 15:50:00,51.77,51.77,51.7,51.71,377518.0,35.7563,35.7563,35.708,35.7149,377518.0
2016-08-24 09:30:00,51.56,51.7,51.5,51.63,147979.0,35.6113,35.708,35.5698,35.6596,147979.0
2016-08-24 09:40:00,51.64,51.64,51.55,51.55,81452.0,35.6665,35.6665,35.6044,35.6044,81452.0
2016-08-24 09:50:00,51.55,51.56,51.45,51.47,97946.0,35.6044,35.6113,35.5353,35.5491,97946.0
2016-08-24 10:00:00,51.47,51.48,51.32,51.32,97711.0,35.5491,35.556,35.4455,35.4455,97711.0
2016-08-24 10:10:00,51.32,51.44,51.32,51.42,84336.0,35.4455,35.5284,35.4455,35.5146,84336.0
2016-08-24 10:20:00,51.42,51.45,51.4,51.41,61007.0,35.5146,35.5353,35.5008,35.5077,61007.0
2016-08-24 10:30:00,51.4,51.4,51.33,51.36,74419.0,35.5008,35.5008,35.4524,35.4731,74419.0
2016-08-24 10:40:00,51.36,51.4,51.31,51.34,66461.0,35.4731,35.5008,35.4386,35.4593,66461.0
2016-08-24 10:50:00,51.35,51.49,51.34,51.46,74776.0,35.4662,35.5629,35.4593,35.5422,74776.0
2016-08-24 11:00:00,51.47,51.48,51.45,51.47,99744.0,35.5491,35.556,35.5353,35.5491,99744.0
2016-08-24 11:10:00,51.46,51.55,51.45,51.55,75356.0,35.5422,35.6044,35.5353,35.6044,75356.0
2016-08-24 11:20:00,51.54,51.58,51.54,51.55,47011.0,35.5975,35.6251,35.5975,35.6044,47011.0
2016-08-24 11:30:00,51.55,51.56,51.5,51.56,60605.0,35.6044,35.6113,35.5698,35.6113,60605.0
2016-08-24 11:40:00,51.56,51.56,51.52,51.52,50345.0,35.6113,35.6113,35.5837,35.5837,50345.0
2016-08-24 11:50:00,51.52,51.59,51.5,51.57,128544.0,35.5837,35.632,35.5698,35.6182,128544.0
2016-08-24 12:00:00,51.58,51.65,51.56,51.63,53073.0,35.6251,35.6734,35.6113,35.6596,53073.0
2016-08-24 12:10:00,51.63,51.64,51.56,51.59,67263.0,35.6596,35.6665,35.6113,35.632,67263.0
2016-08-24 12:20:00,51.58,51.62,51.58,51.61,27409.0,35.6251,35.6527,35.6251,35.6458,27409.0
2016-08-24 12:30:00,51.6,51.62,51.53,51.56,155228.0,35.6389,35.6527,35.5906,35.6113,155228.0
2016-08-24 12:40:00,51.56,51.64,51.55,51.64,90808.0,35.6113,35.6665,35.6044,35.6665,90808.0
2016-08-24 12:50:00,51.64,51.68,51.63,51.66,64709.0,35.6665,35.6942,35.6596,35.6803,64709.0
2016-08-24 13:00:00,51.66,51.68,51.64,51.66,30380.0,35.6803,35.6942,35.6665,35.6803,30380.0
2016-08-24 13:10:00,51.67,51.68,51.64,51.65,37161.0,35.6873,35.6942,35.6665,35.6734,37161.0
2016-08-24 13:20:00,51.65,51.66,51.63,51.65,22836.0,35.6734,35.6803,35.6596,35.6734,22836.0
2016-08-24 13:30:00,51.65,51.66,51.62,51.64,37886.0,35.6734,35.6803,35.6527,35.6665,37886.0
2016-08-24 13:40:00,51.63,51.64,51.61,51.62,54035.0,35.6596,35.6665,35.6458,35.6527,54035.0
2016-08-24 13:50:00,51.62,51.66,51.61,51.66,44725.0,35.6527,35.6803,35.6458,35.6803,44725.0
2016-08-24 14:00:00,51.66,51.66,51.62,51.63,75986.0,35.6803,35.6803,35.6527,35.6596,75986.0
2016-08-24 14:10:00,51.63,51.66,51.62,51.64,55965.0,35.6596,35.6803,35.6527,35.6665,55965.0
2016-08-24 14:20:00,51.65,51.69,51.63,51.66,97884.0,35.6734,35.7011,35.6596,35.6803,97884.0
2016-08-24 14:30:00,51.67,51.71,51.64,51.71,51886.0,35.6873,35.7149,35.6665,35.7149,51886.0
2016-08-24 14:40:00,51.71,51.75,51.7,51.7,53398.0,35.7149,35.7425,35.708,35.708,53398.0
2016-08-24 14:50:00,51.71,51.82,51.71,51.8,128859.0,35.7149,35.7909,35.7149,35.777,128859.0
2016-08-24 15:00:00,51.8,51.85,51.8,51.82,73902.0,35.777,35.8116,35.777,35.7909,73902.0
2016-08-24 15:10:00,51.82,51.89,51.82,51.86,63698.0,35.7909,35.8392,35.7909,35.8185,63698.0
2016-08-24 15:20:00,51.86,51.88,51.84,51.85,64128.0,35.8185,35.8323,35.8047,35.8116,64128.0
2016-08-24 15:30:00,51.85,51.86,51.76,51.77,89812.0,35.8116,35.8185,35.7494,35.7563,89812.0
2016-08-24 15:40:00,51.77,51.78,51.68,51.68,211969.0,35.7563,35.7632,35.6942,35.6942,211969.0
2016-08-24 15:50:00,51.69,51.81,51.68,51.8,262528.0,35.7011,35.7839,35.6942,35.777,262528.0
2016-08-25 09:30:00,51.88,51.98,51.73,51.8,158922.0,35.8323,35.9014,35.7287,35.777,158922.0
2016-08-25 09:40:00,51.8,51.92,51.8,51.89,72877.0,35.777,35.8599,35.777,35.8392,72877.0
2016-08-25 09:50:00,51.89,51.95,51.87,51.93,71655.0,35.8392,35.8806,35.8254,35.8668,71655.0
2016-08-25 10:00:00,51.93,51.95,51.89,51.93,67324.0,35.8668,35.8806,35.8392,35.8668,67324.0
2016-08-25 10:10:00,51.93,51.99,51.84,51.88,206069.0,35.8668,35.9083,35.8047,35.8323,206069.0
2016-08-25 10:20:00,51.88,51.92,51.83,51.9,140742.0,35.8323,35.8599,35.7978,35.8461,140742.0
2016-08-25 10:30:00,51.91,51.97,51.9,51.96,53665.0,35.853,35.8945,35.8461,35.8875,53665.0
2016-08-25 10:40:00,51.97,52.0,51.95,51.99,69837.0,35.8945,35.9152,35.8806,35.9083,69837.0
2016-08-25 10:50:00,52.0,52.01,51.95,52.01,109777.0,35.9152,35.9221,35.8806,35.9221,109777.0
2016-08-25 11:00:00,52.0,52.03,51.97,52.01,141250.0,35.9152,35.9359,35.8945,35.9221,141250.0
2016-08-25 11:10:00,52.01,52.02,51.96,51.99,91368.0,35.9221,35.929,35.8875,35.9083,91368.0
2016-08-25 11:20:00,52.0,52.01,51.94,52.0,105995.0,35.9152,35.9221,35.8737,35.9152,105995.0
2016-08-25 11:30:00,52.0,52.04,51.98,52.02,65202.0,35.9152,35.9428,35.9014,35.929,65202.0
2016-08-25 11:40:00,52.01,52.03,51.95,51.96,163816.0,35.9221,35.9359,35.8806,35.8875,163816.0
2016-08-25 11:50:00,51.96,51.97,51.86,51.88,57658.0,35.8875,35.8945,35.8185,35.8323,57658.0
2016-08-25 12:00:00,51.87,51.9,51.85,51.88,65804.0,35.8254,35.8461,35.8116,35.8323,65804.0
2016-08-25 12:10:00,51.88,51.88,51.84,51.87,56983.0,35.8323,35.8323,35.8047,35.8254,56983.0
2016-08-25 12:20:00,51.88,51.89,51.84,51.89,93350.0,35.8323,35.8392,35.8047,35.8392,93350.0
2016-08-25 12:30:00,51.89,51.92,51.87,51.9,60912.0,35.8392,35.8599,35.8254,35.8461,60912.0
2016-08-25 12:40:00,51.9,51.91,51.87,51.87,69364.0,35.8461,35.853,35.8254,35.8254,69364.0
2016-08-25 12:50:00,51.87,51.88,51.85,51.86,85561.0,35.8254,35.8323,35.8116,35.8185,85561.0
2016-08-25 13:00:00,51.86,51.88,51.83,51.84,88106.0,35.8185,35.8323,35.7978,35.8047,88106.0
2016-08-25 13:10:00,51.84,51.84,51.81,51.83,44577.0,35.8047,35.8047,35.7839,35.7978,44577.0
2016-08-25 13:20:00,51.83,51.83,51.8,51.8,41573.0,35.7978,35.7978,35.777,35.777,41573.0
2016-08-25 13:30:00,51.8,51.81,51.76,51.78,175820.0,35.777,35.7839,35.7494,35.7632,175820.0
2016-08-25 13:40:00,51.78,51.86,51.77,51.84,60443.0,35.7632,35.8185,35.7563,35.8047,60443.0
2016-08-25 13:50:00,51.85,51.89,51.84,51.84,47404.0,35.8116,35.8392,35.8047,35.8047,47404.0
2016-08-25 14:00:00,51.85,51.88,51.83,51.87,40955.0,35.8116,35.8323,35.7978,35.8254,40955.0
2016-08-25 14:10:00,51.87,51.9,51.86,51.87,28070.0,35.8254,35.8461,35.8185,35.8254,28070.0
2016-08-25 14:20:00,51.86,51.89,51.82,51.89,89164.0,35.8185,35.8392,35.7909,35.8392,89164.0
2016-08-25 14:30:00,51.88,51.91,51.87,51.91,44064.0,35.8323,35.853,35.8254,35.853,44064.0
2016-08-25 14:40:00,51.91,51.93,51.9,51.93,49775.0,35.853,35.8668,35.8461,35.8668,49775.0
2016-08-25 14:50:00,51.93,51.96,51.92,51.96,51680.0,35.8668,35.8875,35.8599,35.8875,51680.0
2016-08-25 15:00:00,51.96,51.96,51.94,51.95,62793.0,35.8875,35.8875,35.8737,35.8806,62793.0
2016-08-25 15:10:00,51.95,51.96,51.91,51.93,91673.0,35.8806,35.8875,35.853,35.8668,91673.0
2016-08-25 15:20:00,51.94,51.98,51.92,51.98,70858.0,35.8737,35.9014,35.8599,35.9014,70858.0
2016-08-25 15:30:00,51.97,51.98,51.92,51.93,119023.0,35.8945,35.9014,35.8599,35.8668,119023.0
2016-08-25 15:40:00,51.92,51.92,51.84,51.89,132126.0,35.8599,35.8599,35.8047,35.8392,132126.0
2016-08-25 15:50:00,51.88,51.89,51.83,51.87,325202.0,35.8323,35.8392,35.7978,35.8254,325202.0
2016-08-26 09:30:00,51.9,52.08,51.86,52.07,95379.0,35.8461,35.9704,35.8185,35.9635,95379.0
2016-08-26 09:40:00,52.08,52.19,52.08,52.14,120899.0,35.9704,36.0464,35.9704,36.0119,120899.0
2016-08-26 09:50:00,52.14,52.14,52.09,52.12,116695.0,36.0119,36.0119,35.9773,35.9981,116695.0
2016-08-26 10:00:00,52.11,52.12,51.75,51.95,196386.0,35.9912,35.9981,35.7425,35.8806,196386.0
2016-08-26 10:10:00,51.96,52.24,51.96,52.15,222417.0,35.8875,36.0809,35.8875,36.0188,222417.0
2016-08-26 10:20:00,52.15,52.23,52.13,52.17,133452.0,36.0188,36.074,36.005,36.0326,133452.0
2016-08-26 10:30:00,52.18,52.19,52.05,52.14,88562.0,36.0395,36.0464,35.9497,36.0119,88562.0
2016-08-26 10:40:00,52.13,52.26,52.12,52.2,238318.0,36.005,36.0948,35.9981,36.0533,238318.0
2016-08-26 10:50:00,52.21,52.23,52.19,52.2,143369.0,36.0602,36.074,36.0464,36.0533,143369.0
2016-08-26 11:00:00,52.2,52.21,52.08,52.08,144990.0,36.0533,36.0602,35.9704,35.9704,144990.0
2016-08-26 11:10:00,52.07,52.09,51.96,51.98,146216.0,35.9635,35.9773,35.8875,35.9014,146216.0
2016-08-26 11:20:00,51.97,52.01,51.92,52.0,53340.0,35.8945,35.9221,35.8599,35.9152,53340.0
2016-08-26 11:30:00,52.0,52.02,51.9,51.91,46681.0,35.9152,35.929,35.8461,35.853,46681.0
2016-08-26 11:40:00,51.9,51.92,51.81,51.82,69105.0,35.8461,35.8599,35.7839,35.7909,69105.0
2016-08-26 11:50:00,51.82,51.82,51.67,51.75,139407.0,35.7909,35.7909,35.6873,35.7425,139407.0
2016-08-26 12:00:00,51.75,51.75,51.6,51.63,116397.0,35.7425,35.7425,35.6389,35.6596,116397.0
2016-08-26 12:10:00,51.63,51.64,51.53,51.62,113095.0,35.6596,35.6665,35.5906,35.6527,113095.0
2016-08-26 12:20:00,51.61,51.62,51.51,51.52,96740.0,35.6458,35.6527,35.5767,35.5837,96740.0
2016-08-26 12:30:00,51.51,51.57,51.5,51.53,78490.0,35.5767,35.6182,35.5698,35.5906,78490.0
2016-08-26 12:40:00,51.54,51.68,51.53,51.66,164096.0,35.5975,35.6942,35.5906,35.6803,164096.0
2016-08-26 12:50:00,51.66,51.67,51.57,51.61,54820.0,35.6803,35.6873,35.6182,35.6458,54820.0
2016-08-26 13:00:00,51.6,51.61,51.48,51.48,96205.0,35.6389,35.6458,35.556,35.556,96205.0
2016-08-26 13:10:00,51.48,51.52,51.39,51.4,90545.0,35.556,35.5837,35.4939,35.5008,90545.0
2016-08-26 13:20:00,51.41,51.43,51.35,51.36,62430.0,35.5077,35.5215,35.4662,35.4731,62430.0
2016-08-26 13:30:00,51.36,51.37,51.24,51.29,102338.0,35.4731,35.4801,35.3903,35.4248,102338.0
2016-08-26 13:40:00,51.29,51.33,51.27,51.29,64332.0,35.4248,35.4524,35.411,35.4248,64332.0
2016-08-26 13:50:00,51.28,51.29,51.13,51.16,118831.0,35.4179,35.4248,35.3143,35.335,118831.0
2016-08-26 14:00:00,51.17,51.17,51.06,51.13,99704.0,35.3419,35.3419,35.2659,35.3143,99704.0
2016-08-26 14:10:00,51.13,51.15,50.91,50.93,187406.0,35.3143,35.3281,35.1623,35.1762,187406.0
2016-08-26 14:20:00,50.92,50.98,50.88,50.93,128647.0,35.1692,35.2107,35.1416,35.1762,128647.0
2016-08-26 14:30:00,50.93,51.03,50.89,51.03,112136.0,35.1762,35.2452,35.1485,35.2452,112136.0
2016-08-26 14:40:00,51.03,51.11,51.02,51.04,101101.0,35.2452,35.3005,35.2383,35.2521,101101.0
2016-08-26 14:50:00,51.03,51.09,50.99,51.09,111869.0,35.2452,35.2867,35.2176,35.2867,111869.0
2016-08-26 15:00:00,51.07,51.09,50.98,51.01,74245.0,35.2728,35.2867,35.2107,35.2314,74245.0
2016-08-26 15:10:00,51.01,51.08,50.99,51.04,83870.0,35.2314,35.2798,35.2176,35.2521,83870.0
2016-08-26 15:20:00,51.04,51.11,51.02,51.05,86142.0,35.2521,35.3005,35.2383,35.259,86142.0
2016-08-26 15:30:00,51.06,51.13,51.04,51.07,231133.0,35.2659,35.3143,35.2521,35.2728,231133.0
2016-08-26 15:40:00,51.07,51.11,51.0,51.01,437152.0,35.2728,35.3005,35.2245,35.2314,437152.0
2016-08-26 15:50:00,51.0,51.06,50.96,51.06,611446.0,35.2245,35.2659,35.1969,35.2659,611446.0
2016-08-29 09:30:00,51.51,51.51,51.14,51.33,185560.0,35.5767,35.5767,35.3212,35.4524,185560.0
2016-08-29 09:40:00,51.35,51.41,51.27,51.35,79385.0,35.4662,35.5077,35.411,35.4662,79385.0
2016-08-29 09:50:00,51.35,51.46,51.3,51.37,99215.0,35.4662,35.5422,35.4317,35.4801,99215.0
2016-08-29 10:00:00,51.36,51.42,51.32,51.39,122252.0,35.4731,35.5146,35.4455,35.4939,122252.0
2016-08-29 10:10:00,51.39,51.4,51.3,51.31,82849.0,35.4939,35.5008,35.4317,35.4386,82849.0
2016-08-29 10:20:00,51.31,51.31,51.19,51.22,101914.0,35.4386,35.4386,35.3557,35.3764,101914.0
2016-08-29 10:30:00,51.23,51.32,51.21,51.3,102499.0,35.3834,35.4455,35.3695,35.4317,102499.0
2016-08-29 10:40:00,51.3,51.31,51.2,51.27,80229.0,35.4317,35.4386,35.3626,35.411,80229.0
2016-08-29 10:50:00,51.26,51.34,51.25,51.3,68706.0,35.4041,35.4593,35.3972,35.4317,68706.0
2016-08-29 11:00:00,51.3,51.33,51.27,51.3,49531.0,35.4317,35.4524,35.411,35.4317,49531.0
2016-08-29 11:10:00,51.31,51.32,51.26,51.28,64067.0,35.4386,35.4455,35.4041,35.4179,64067.0
2016-08-29 11:20:00,51.29,51.3,51.17,51.17,94876.0,35.4248,35.4317,35.3419,35.3419,94876.0
2016-08-29 11:30:00,51.17,51.22,51.15,51.21,78255.0,35.3419,35.3764,35.3281,35.3695,78255.0
2016-08-29 11:40:00,51.21,51.27,51.19,51.25,91943.0,35.3695,35.411,35.3557,35.3972,91943.0
2016-08-29 11:50:00,51.25,51.31,51.25,51.31,71738.0,35.3972,35.4386,35.3972,35.4386,71738.0
2016-08-29 12:00:00,51.31,51.38,51.31,51.36,44108.0,35.4386,35.487,35.4386,35.4731,44108.0
2016-08-29 12:10:00,51.35,51.36,51.3,51.31,58855.0,35.4662,35.4731,35.4317,35.4386,58855.0
2016-08-29 12:20:00,51.31,51.34,51.28,51.3,54692.0,35.4386,35.4593,35.4179,35.4317,54692.0
2016-08-29 12:30:00,51.3,51.36,51.29,51.33,37006.0,35.4317,35.4731,35.4248,35.4524,37006.0
2016-08-29 12:40:00,51.34,51.39,51.34,51.35,41001.0,35.4593,35.4939,35.4593,35.4662,41001.0
2016-08-29 12:50:00,51.36,51.39,51.35,51.37,34481.0,35.4731,35.4939,35.4662,35.4801,34481.0
2016-08-29 13:00:00,51.37,51.37,51.33,51.35,56880.0,35.4801,35.4801,35.4524,35.4662,56880.0
2016-08-29 13:10:00,51.36,51.37,51.32,51.37,110745.0,35.4731,35.4801,35.4455,35.4801,110745.0
2016-08-29 13:20:00,51.37,51.41,51.36,51.38,78676.0,35.4801,35.5077,35.4731,35.487,78676.0
2016-08-29 13:30:00,51.39,51.4,51.32,51.33,107313.0,35.4939,35.5008,35.4455,35.4524,107313.0
2016-08-29 13:40:00,51.33,51.33,51.28,51.31,91442.0,35.4524,35.4524,35.4179,35.4386,91442.0
2016-08-29 13:50:00,51.31,51.31,51.3,51.3,56055.0,35.4386,35.4386,35.4317,35.4317,56055.0
2016-08-29 14:00:00,51.3,51.31,51.28,51.28,67105.0,35.4317,35.4386,35.4179,35.4179,67105.0
2016-08-29 14:10:00,51.29,51.31,51.27,51.29,85722.0,35.4248,35.4386,35.411,35.4248,85722.0
2016-08-29 14:20:00,51.29,51.35,51.28,51.32,58370.0,35.4248,35.4662,35.4179,35.4455,58370.0
2016-08-29 14:30:00,51.32,51.33,51.3,51.3,46102.0,35.4455,35.4524,35.4317,35.4317,46102.0
2016-08-29 14:40:00,51.3,51.31,51.28,51.29,51493.0,35.4317,35.4386,35.4179,35.4248,51493.0
2016-08-29 14:50:00,51.29,51.32,51.29,51.32,51029.0,35.4248,35.4455,35.4248,35.4455,51029.0
2016-08-29 15:00:00,51.32,51.32,51.27,51.28,75914.0,35.4455,35.4455,35.411,35.4179,75914.0
2016-08-29 15:10:00,51.29,51.33,51.27,51.33,83845.0,35.4248,35.4524,35.411,35.4524,83845.0
2016-08-29 15:20:00,51.33,51.36,51.31,51.34,76518.0,35.4524,35.4731,35.4386,35.4593,76518.0
2016-08-29 15:30:00,51.34,51.36,51.31,51.35,98918.0,35.4593,35.4731,35.4386,35.4662,98918.0
2016-08-29 15:40:00,51.35,51.35,51.3,51.34,127623.0,35.4662,35.4662,35.4317,35.4593,127623.0
2016-08-29 15:50:00,51.33,51.36,51.29,51.34,449151.0,35.4524,35.4731,35.4248,35.4593,449151.0
2016-08-30 09:30:00,51.23,51.56,51.23,51.31,110476.0,35.3834,35.6113,35.3834,35.4386,110476.0
2016-08-30 09:40:00,51.32,51.33,51.23,51.24,92647.0,35.4455,35.4524,35.3834,35.3903,92647.0
2016-08-30 09:50:00,51.24,51.29,51.12,51.12,97873.0,35.3903,35.4248,35.3074,35.3074,97873.0
2016-08-30 10:00:00,51.13,51.14,51.01,51.02,115694.0,35.3143,35.3212,35.2314,35.2383,115694.0
2016-08-30 10:10:00,51.02,51.12,50.95,50.95,200257.0,35.2383,35.3074,35.19,35.19,200257.0
2016-08-30 10:20:00,50.95,51.01,50.91,51.0,136412.0,35.19,35.2314,35.1623,35.2245,136412.0
2016-08-30 10:30:00,51.0,51.18,51.0,51.18,105326.0,35.2245,35.3488,35.2245,35.3488,105326.0
2016-08-30 10:40:00,51.18,51.19,51.07,51.07,86205.0,35.3488,35.3557,35.2728,35.2728,86205.0
2016-08-30 10:50:00,51.07,51.15,51.06,51.11,87177.0,35.2728,35.3281,35.2659,35.3005,87177.0
2016-08-30 11:00:00,51.1,51.1,50.99,50.99,90782.0,35.2936,35.2936,35.2176,35.2176,90782.0
2016-08-30 11:10:00,51.0,51.06,50.94,50.96,118090.0,35.2245,35.2659,35.1831,35.1969,118090.0
2016-08-30 11:20:00,50.96,51.03,50.92,51.0,99664.0,35.1969,35.2452,35.1692,35.2245,99664.0
2016-08-30 11:30:00,51.0,51.02,50.95,51.01,103740.0,35.2245,35.2383,35.19,35.2314,103740.0
2016-08-30 11:40:00,51.02,51.12,51.01,51.11,77948.0,35.2383,35.3074,35.2314,35.3005,77948.0
2016-08-30 11:50:00,51.1,51.15,51.08,51.13,71784.0,35.2936,35.3281,35.2798,35.3143,71784.0
2016-08-30 12:00:00,51.13,51.18,51.1,51.11,91458.0,35.3143,35.3488,35.2936,35.3005,91458.0
2016-08-30 12:10:00,51.11,51.14,51.07,51.14,59299.0,35.3005,35.3212,35.2728,35.3212,59299.0
2016-08-30 12:20:00,51.13,51.14,51.06,51.08,80335.0,35.3143,35.3212,35.2659,35.2798,80335.0
2016-08-30 12:30:00,51.09,51.14,51.08,51.1,45489.0,35.2867,35.3212,35.2798,35.2936,45489.0
2016-08-30 12:40:00,51.1,51.1,51.04,51.06,42698.0,35.2936,35.2936,35.2521,35.2659,42698.0
2016-08-30 12:50:00,51.07,51.07,51.01,51.04,38844.0,35.2728,35.2728,35.2314,35.2521,38844.0
2016-08-30 13:00:00,51.04,51.14,51.01,51.13,77956.0,35.2521,35.3212,35.2314,35.3143,77956.0
2016-08-30 13:10:00,51.12,51.16,51.1,51.12,78049.0,35.3074,35.335,35.2936,35.3074,78049.0
2016-08-30 13:20:00,51.13,51.17,51.12,51.15,91545.0,35.3143,35.3419,35.3074,35.3281,91545.0
2016-08-30 13:30:00,51.16,51.17,51.14,51.16,86139.0,35.335,35.3419,35.3212,35.335,86139.0
2016-08-30 13:40:00,51.17,51.2,51.15,51.19,63145.0,35.3419,35.3626,35.3281,35.3557,63145.0
2016-08-30 13:50:00,51.2,51.2,51.12,51.13,109456.0,35.3626,35.3626,35.3074,35.3143,109456.0
2016-08-30 14:00:00,51.13,51.14,51.06,51.07,82697.0,35.3143,35.3212,35.2659,35.2728,82697.0
2016-08-30 14:10:00,51.07,51.09,51.04,51.07,112353.0,35.2728,35.2867,35.2521,35.2728,112353.0
2016-08-30 14:20:00,51.07,51.09,51.04,51.05,81125.0,35.2728,35.2867,35.2521,35.259,81125.0
2016-08-30 14:30:00,51.06,51.06,50.99,50.99,165717.0,35.2659,35.2659,35.2176,35.2176,165717.0
2016-08-30 14:40:00,50.99,51.0,50.95,50.98,127007.0,35.2176,35.2245,35.19,35.2107,127007.0
2016-08-30 14:50:00,50.99,51.02,50.98,50.99,137740.0,35.2176,35.2383,35.2107,35.2176,137740.0
2016-08-30 15:00:00,50.99,51.03,50.98,50.98,184512.0,35.2176,35.2452,35.2107,35.2107,184512.0
2016-08-30 15:10:00,50.98,51.0,50.94,51.0,143082.0,35.2107,35.2245,35.1831,35.2245,143082.0
2016-08-30 15:20:00,51.0,51.08,50.97,51.05,129570.0,35.2245,35.2798,35.2038,35.259,129570.0
2016-08-30 15:30:00,51.06,51.11,51.04,51.11,110731.0,35.2659,35.3005,35.2521,35.3005,110731.0
2016-08-30 15:40:00,51.11,51.11,51.0,51.03,298312.0,35.3005,35.3005,35.2245,35.2452,298312.0
2016-08-30 15:50:00,51.03,51.04,50.96,50.96,498602.0,35.2452,35.2521,35.1969,35.1969,498602.0
2016-08-31 09:30:00,50.96,51.15,50.84,50.92,189116.0,35.1969,35.3281,35.114,35.1692,189116.0
2016-08-31 09:40:00,50.93,51.07,50.89,50.99,102029.0,35.1762,35.2728,35.1485,35.2176,102029.0
2016-08-31 09:50:00,50.98,51.11,50.96,51.08,91744.0,35.2107,35.3005,35.1969,35.2798,91744.0
2016-08-31 10:00:00,51.07,51.19,51.06,51.07,138272.0,35.2728,35.3557,35.2659,35.2728,138272.0
2016-08-31 10:10:00,51.08,51.12,51.03,51.1,102455.0,35.2798,35.3074,35.2452,35.2936,102455.0
2016-08-31 10:20:00,51.1,51.14,51.05,51.07,149164.0,35.2936,35.3212,35.259,35.2728,149164.0
2016-08-31 10:30:00,51.06,51.15,51.01,51.15,205464.0,35.2659,35.3281,35.2314,35.3281,205464.0
2016-08-31 10:40:00,51.15,51.19,51.09,51.15,121794.0,35.3281,35.3557,35.2867,35.3281,121794.0
2016-08-31 10:50:00,51.15,51.16,51.03,51.04,153037.0,35.3281,35.335,35.2452,35.2521,153037.0
2016-08-31 11:00:00,51.04,51.16,51.03,51.15,100990.0,35.2521,35.335,35.2452,35.3281,100990.0
2016-08-31 11:10:00,51.15,51.15,51.01,51.03,127390.0,35.3281,35.3281,35.2314,35.2452,127390.0
2016-08-31 11:20:00,51.03,51.06,50.99,51.0,115570.0,35.2452,35.2659,35.2176,35.2245,115570.0
2016-08-31 11:30:00,51.0,51.01,50.93,51.0,118373.0,35.2245,35.2314,35.1762,35.2245,118373.0
2016-08-31 11:40:00,50.99,51.11,50.97,51.09,46226.0,35.2176,35.3005,35.2038,35.2867,46226.0
2016-08-31 11:50:00,51.09,51.17,51.09,51.13,116268.0,35.2867,35.3419,35.2867,35.3143,116268.0
2016-08-31 12:00:00,51.13,51.14,51.08,51.11,44536.0,35.3143,35.3212,35.2798,35.3005,44536.0
2016-08-31 12:10:00,51.11,51.15,51.07,51.07,91282.0,35.3005,35.3281,35.2728,35.2728,91282.0
2016-08-31 12:20:00,51.07,51.1,51.05,51.09,44288.0,35.2728,35.2936,35.259,35.2867,44288.0
2016-08-31 12:30:00,51.09,51.12,51.03,51.09,67819.0,35.2867,35.3074,35.2452,35.2867,67819.0
2016-08-31 12:40:00,51.08,51.13,51.08,51.11,41178.0,35.2798,35.3143,35.2798,35.3005,41178.0
2016-08-31 12:50:00,51.1,51.12,51.05,51.1,41831.0,35.2936,35.3074,35.259,35.2936,41831.0
2016-08-31 13:00:00,51.1,51.15,51.08,51.09,63996.0,35.2936,35.3281,35.2798,35.2867,63996.0
2016-08-31 13:10:00,51.1,51.1,51.05,51.08,61903.0,35.2936,35.2936,35.259,35.2798,61903.0
2016-08-31 13:20:00,51.09,51.12,51.08,51.11,43171.0,35.2867,35.3074,35.2798,35.3005,43171.0
2016-08-31 13:30:00,51.1,51.11,51.05,51.07,35774.0,35.2936,35.3005,35.259,35.2728,35774.0
2016-08-31 13:40:00,51.07,51.11,51.06,51.09,36745.0,35.2728,35.3005,35.2659,35.2867,36745.0
2016-08-31 13:50:00,51.09,51.14,51.08,51.14,43827.0,35.2867,35.3212,35.2798,35.3212,43827.0
2016-08-31 14:00:00,51.14,51.21,51.13,51.16,66256.0,35.3212,35.3695,35.3143,35.335,66256.0
2016-08-31 14:10:00,51.16,51.18,51.14,51.17,46827.0,35.335,35.3488,35.3212,35.3419,46827.0
2016-08-31 14:20:00,51.16,51.19,51.16,51.18,48473.0,35.335,35.3557,35.335,35.3488,48473.0
2016-08-31 14:30:00,51.18,51.2,51.14,51.15,58439.0,35.3488,35.3626,35.3212,35.3281,58439.0
2016-08-31 14:40:00,51.14,51.15,51.09,51.12,52563.0,35.3212,35.3281,35.2867,35.3074,52563.0
2016-08-31 14:50:00,51.12,51.16,51.11,51.14,51704.0,35.3074,35.335,35.3005,35.3212,51704.0
2016-08-31 15:00:00,51.14,51.16,51.12,51.16,64276.0,35.3212,35.335,35.3074,35.335,64276.0
2016-08-31 15:10:00,51.16,51.23,51.15,51.23,64174.0,35.335,35.3834,35.3281,35.3834,64174.0
2016-08-31 15:20:00,51.23,51.32,51.21,51.3,115323.0,35.3834,35.4455,35.3695,35.4317,115323.0
2016-08-31 15:30:00,51.3,51.31,51.25,51.31,143442.0,35.4317,35.4386,35.3972,35.4386,143442.0
2016-08-31 15:40:00,51.31,51.36,51.3,51.32,209501.0,35.4386,35.4731,35.4317,35.4455,209501.0
2016-08-31 15:50:00,51.32,51.35,51.29,51.33,282203.0,35.4455,35.4662,35.4248,35.4524,282203.0
2016-09-01 09:30:00,51.24,51.35,51.18,51.25,148049.0,35.3903,35.4662,35.3488,35.3972,148049.0
2016-09-01 09:40:00,51.25,51.26,51.09,51.09,91230.0,35.3972,35.4041,35.2867,35.2867,91230.0
2016-09-01 09:50:00,51.1,51.11,51.01,51.07,89589.0,35.2936,35.3005,35.2314,35.2728,89589.0
2016-09-01 10:00:00,51.07,51.35,51.03,51.33,106451.0,35.2728,35.4662,35.2452,35.4524,106451.0
2016-09-01 10:10:00,51.33,51.37,51.27,51.28,75650.0,35.4524,35.4801,35.411,35.4179,75650.0
2016-09-01 10:20:00,51.28,51.31,51.16,51.16,73799.0,35.4179,35.4386,35.335,35.335,73799.0
2016-09-01 10:30:00,51.17,51.18,51.05,51.09,61882.0,35.3419,35.3488,35.259,35.2867,61882.0
2016-09-01 10:40:00,51.1,51.14,51.05,51.12,46275.0,35.2936,35.3212,35.259,35.3074,46275.0
2016-09-01 10:50:00,51.11,51.13,51.04,51.08,67867.0,35.3005,35.3143,35.2521,35.2798,67867.0
2016-09-01 11:00:00,51.08,51.15,51.06,51.13,75526.0,35.2798,35.3281,35.2659,35.3143,75526.0
2016-09-01 11:10:00,51.12,51.14,51.09,51.12,74890.0,35.3074,35.3212,35.2867,35.3074,74890.0
2016-09-01 11:20:00,51.12,51.13,51.04,51.08,144601.0,35.3074,35.3143,35.2521,35.2798,144601.0
2016-09-01 11:30:00,51.07,51.08,51.03,51.06,79038.0,35.2728,35.2798,35.2452,35.2659,79038.0
2016-09-01 11:40:00,51.07,51.08,51.04,51.07,55392.0,35.2728,35.2798,35.2521,35.2728,55392.0
2016-09-01 11:50:00,51.06,51.08,51.03,51.08,60481.0,35.2659,35.2798,35.2452,35.2798,60481.0
2016-09-01 12:00:00,51.08,51.1,51.04,51.08,80611.0,35.2798,35.2936,35.2521,35.2798,80611.0
2016-09-01 12:10:00,51.08,51.1,51.04,51.05,47537.0,35.2798,35.2936,35.2521,35.259,47537.0
2016-09-01 12:20:00,51.05,51.12,51.04,51.11,48213.0,35.259,35.3074,35.2521,35.3005,48213.0
2016-09-01 12:30:00,51.1,51.18,51.1,51.15,46521.0,35.2936,35.3488,35.2936,35.3281,46521.0
2016-09-01 12:40:00,51.16,51.16,51.11,51.12,29968.0,35.335,35.335,35.3005,35.3074,29968.0
2016-09-01 12:50:00,51.13,51.15,51.1,51.1,37537.0,35.3143,35.3281,35.2936,35.2936,37537.0
2016-09-01 13:00:00,51.1,51.14,51.1,51.12,55617.0,35.2936,35.3212,35.2936,35.3074,55617.0
2016-09-01 13:10:00,51.12,51.12,51.06,51.07,41837.0,35.3074,35.3074,35.2659,35.2728,41837.0
2016-09-01 13:20:00,51.07,51.11,51.06,51.11,48107.0,35.2728,35.3005,35.2659,35.3005,48107.0
2016-09-01 13:30:00,51.11,51.14,51.1,51.12,35544.0,35.3005,35.3212,35.2936,35.3074,35544.0
2016-09-01 13:40:00,51.11,51.14,51.11,51.13,41229.0,35.3005,35.3212,35.3005,35.3143,41229.0
2016-09-01 13:50:00,51.13,51.17,51.13,51.17,53213.0,35.3143,35.3419,35.3143,35.3419,53213.0
2016-09-01 14:00:00,51.17,51.17,51.14,51.15,48654.0,35.3419,35.3419,35.3212,35.3281,48654.0
2016-09-01 14:10:00,51.16,51.16,51.13,51.16,44133.0,35.335,35.335,35.3143,35.335,44133.0
2016-09-01 14:20:00,51.16,51.21,51.14,51.21,63903.0,35.335,35.3695,35.3212,35.3695,63903.0
2016-09-01 14:30:00,51.21,51.24,51.18,51.21,51506.0,35.3695,35.3903,35.3488,35.3695,51506.0
2016-09-01 14:40:00,51.2,51.27,51.2,51.23,51957.0,35.3626,35.411,35.3626,35.3834,51957.0
2016-09-01 14:50:00,51.22,51.25,51.2,51.23,47188.0,35.3764,35.3972,35.3626,35.3834,47188.0
2016-09-01 15:00:00,51.22,51.24,51.19,51.22,69425.0,35.3764,35.3903,35.3557,35.3764,69425.0
2016-09-01 15:10:00,51.21,51.23,51.2,51.22,62911.0,35.3695,35.3834,35.3626,35.3764,62911.0
2016-09-01 15:20:00,51.22,51.26,51.2,51.21,94949.0,35.3764,35.4041,35.3626,35.3695,94949.0
2016-09-01 15:30:00,51.21,51.21,51.09,51.11,127333.0,35.3695,35.3695,35.2867,35.3005,127333.0
2016-09-01 15:40:00,51.11,51.18,51.1,51.16,150509.0,35.3005,35.3488,35.2936,35.335,150509.0
2016-09-01 15:50:00,51.16,51.2,51.13,51.14,301347.0,35.335,35.3626,35.3143,35.3212,301347.0
2016-09-02 09:30:00,51.2,51.78,51.15,51.75,216110.0,35.3626,35.7632,35.3281,35.7425,216110.0
2016-09-02 09:40:00,51.74,51.85,51.68,51.78,202358.0,35.7356,35.8116,35.6942,35.7632,202358.0
2016-09-02 09:50:00,51.77,51.79,51.69,51.7,84011.0,35.7563,35.7701,35.7011,35.708,84011.0
2016-09-02 10:00:00,51.69,51.69,51.55,51.57,178102.0,35.7011,35.7011,35.6044,35.6182,178102.0
2016-09-02 10:10:00,51.57,51.57,51.41,51.5,121904.0,35.6182,35.6182,35.5077,35.5698,121904.0
2016-09-02 10:20:00,51.5,51.52,51.43,51.47,156897.0,35.5698,35.5837,35.5215,35.5491,156897.0
2016-09-02 10:30:00,51.47,51.5,51.35,51.38,107458.0,35.5491,35.5698,35.4662,35.487,107458.0
2016-09-02 10:40:00,51.38,51.39,51.26,51.28,94255.0,35.487,35.4939,35.4041,35.4179,94255.0
2016-09-02 10:50:00,51.28,51.36,51.28,51.3,65477.0,35.4179,35.4731,35.4179,35.4317,65477.0
2016-09-02 11:00:00,51.31,51.46,51.31,51.46,66695.0,35.4386,35.5422,35.4386,35.5422,66695.0
2016-09-02 11:10:00,51.45,51.51,51.42,51.48,107896.0,35.5353,35.5767,35.5146,35.556,107896.0
2016-09-02 11:20:00,51.47,51.48,51.4,51.43,50400.0,35.5491,35.556,35.5008,35.5215,50400.0
2016-09-02 11:30:00,51.42,51.43,51.35,51.36,64492.0,35.5146,35.5215,35.4662,35.4731,64492.0
2016-09-02 11:40:00,51.36,51.37,51.31,51.34,39191.0,35.4731,35.4801,35.4386,35.4593,39191.0
2016-09-02 11:50:00,51.34,51.38,51.34,51.35,33840.0,35.4593,35.487,35.4593,35.4662,33840.0
2016-09-02 12:00:00,51.35,51.39,51.33,51.37,40286.0,35.4662,35.4939,35.4524,35.4801,40286.0
2016-09-02 12:10:00,51.37,51.4,51.35,51.39,33071.0,35.4801,35.5008,35.4662,35.4939,33071.0
2016-09-02 12:20:00,51.39,51.43,51.38,51.43,20328.0,35.4939,35.5215,35.487,35.5215,20328.0
2016-09-02 12:30:00,51.42,51.51,51.41,51.51,41651.0,35.5146,35.5767,35.5077,35.5767,41651.0
2016-09-02 12:40:00,51.51,51.58,51.51,51.58,59838.0,35.5767,35.6251,35.5767,35.6251,59838.0
2016-09-02 12:50:00,51.59,51.63,51.58,51.58,44045.0,35.632,35.6596,35.6251,35.6251,44045.0
2016-09-02 13:00:00,51.59,51.65,51.58,51.64,36041.0,35.632,35.6734,35.6251,35.6665,36041.0
2016-09-02 13:10:00,51.64,51.66,51.61,51.61,73754.0,35.6665,35.6803,35.6458,35.6458,73754.0
2016-09-02 13:20:00,51.61,51.62,51.57,51.61,56990.0,35.6458,35.6527,35.6182,35.6458,56990.0
2016-09-02 13:30:00,51.6,51.61,51.52,51.54,57623.0,35.6389,35.6458,35.5837,35.5975,57623.0
2016-09-02 13:40:00,51.54,51.63,51.53,51.62,35523.0,35.5975,35.6596,35.5906,35.6527,35523.0
2016-09-02 13:50:00,51.61,51.67,51.6,51.66,46855.0,35.6458,35.6873,35.6389,35.6803,46855.0
2016-09-02 14:00:00,51.66,51.7,51.62,51.64,41734.0,35.6803,35.708,35.6527,35.6665,41734.0
2016-09-02 14:10:00,51.64,51.68,51.62,51.67,46644.0,35.6665,35.6942,35.6527,35.6873,46644.0
2016-09-02 14:20:00,51.66,51.69,51.65,51.67,38883.0,35.6803,35.7011,35.6734,35.6873,38883.0
2016-09-02 14:30:00,51.67,51.69,51.65,51.68,37148.0,35.6873,35.7011,35.6734,35.6942,37148.0
2016-09-02 14:40:00,51.68,51.72,51.68,51.71,33991.0,35.6942,35.7218,35.6942,35.7149,33991.0
2016-09-02 14:50:00,51.71,51.73,51.69,51.71,38983.0,35.7149,35.7287,35.7011,35.7149,38983.0
2016-09-02 15:00:00,51.71,51.74,51.69,51.71,56556.0,35.7149,35.7356,35.7011,35.7149,56556.0
2016-09-02 15:10:00,51.71,51.75,51.7,51.74,61065.0,35.7149,35.7425,35.708,35.7356,61065.0
2016-09-02 15:20:00,51.75,51.76,51.71,51.73,62111.0,35.7425,35.7494,35.7149,35.7287,62111.0
2016-09-02 15:30:00,51.73,51.8,51.71,51.79,75661.0,35.7287,35.777,35.7149,35.7701,75661.0
2016-09-02 15:40:00,51.78,51.84,51.72,51.72,125977.0,35.7632,35.8047,35.7218,35.7218,125977.0
2016-09-02 15:50:00,51.73,51.82,51.72,51.79,265993.0,35.7287,35.7909,35.7218,35.7701,265993.0
2016-09-06 09:30:00,51.91,52.45,51.91,52.06,373997.0,35.853,36.226,35.853,35.9566,373997.0
2016-09-06 09:40:00,52.04,52.05,51.88,51.99,160985.0,35.9428,35.9497,35.8323,35.9083,160985.0
2016-09-06 09:50:00,51.98,51.98,51.83,51.9,129388.0,35.9014,35.9014,35.7978,35.8461,129388.0
2016-09-06 10:00:00,51.9,52.08,51.88,52.01,225190.0,35.8461,35.9704,35.8323,35.9221,225190.0
2016-09-06 10:10:00,52.01,52.02,51.94,51.99,102554.0,35.9221,35.929,35.8737,35.9083,102554.0
2016-09-06 10:20:00,51.99,52.07,51.95,52.04,96978.0,35.9083,35.9635,35.8806,35.9428,96978.0
2016-09-06 10:30:00,52.05,52.17,52.05,52.14,101025.0,35.9497,36.0326,35.9497,36.0119,101025.0
2016-09-06 10:40:00,52.14,52.21,52.11,52.16,97429.0,36.0119,36.0602,35.9912,36.0257,97429.0
2016-09-06 10:50:00,52.16,52.18,52.1,52.11,94733.0,36.0257,36.0395,35.9842,35.9912,94733.0
2016-09-06 11:00:00,52.11,52.17,52.08,52.09,92720.0,35.9912,36.0326,35.9704,35.9773,92720.0
2016-09-06 11:10:00,52.08,52.11,52.04,52.09,105136.0,35.9704,35.9912,35.9428,35.9773,105136.0
2016-09-06 11:20:00,52.09,52.12,52.06,52.09,89921.0,35.9773,35.9981,35.9566,35.9773,89921.0
2016-09-06 11:30:00,52.09,52.14,52.08,52.13,96076.0,35.9773,36.0119,35.9704,36.005,96076.0
2016-09-06 11:40:00,52.13,52.17,52.08,52.15,101138.0,36.005,36.0326,35.9704,36.0188,101138.0
2016-09-06 11:50:00,52.15,52.16,52.1,52.13,118579.0,36.0188,36.0257,35.9842,36.005,118579.0
2016-09-06 12:00:00,52.13,52.17,52.1,52.12,81705.0,36.005,36.0326,35.9842,35.9981,81705.0
2016-09-06 12:10:00,52.12,52.14,52.09,52.11,64477.0,35.9981,36.0119,35.9773,35.9912,64477.0
2016-09-06 12:20:00,52.11,52.13,52.08,52.11,52983.0,35.9912,36.005,35.9704,35.9912,52983.0
2016-09-06 12:30:00,52.11,52.14,52.07,52.09,104075.0,35.9912,36.0119,35.9635,35.9773,104075.0
2016-09-06 12:40:00,52.09,52.11,52.03,52.04,69379.0,35.9773,35.9912,35.9359,35.9428,69379.0
2016-09-06 12:50:00,52.04,52.05,52.01,52.02,50912.0,35.9428,35.9497,35.9221,35.929,50912.0
2016-09-06 13:00:00,52.01,52.04,51.98,52.02,80080.0,35.9221,35.9428,35.9014,35.929,80080.0
2016-09-06 13:10:00,52.02,52.11,52.01,52.11,57550.0,35.929,35.9912,35.9221,35.9912,57550.0
2016-09-06 13:20:00,52.11,52.11,52.01,52.02,93585.0,35.9912,35.9912,35.9221,35.929,93585.0
2016-09-06 13:30:00,52.02,52.04,52.0,52.04,59873.0,35.929,35.9428,35.9152,35.9428,59873.0
2016-09-06 13:40:00,52.04,52.05,52.02,52.05,55463.0,35.9428,35.9497,35.929,35.9497,55463.0
2016-09-06 13:50:00,52.05,52.07,52.01,52.03,86667.0,35.9497,35.9635,35.9221,35.9359,86667.0
2016-09-06 14:00:00,52.04,52.06,52.02,52.02,57656.0,35.9428,35.9566,35.929,35.929,57656.0
2016-09-06 14:10:00,52.03,52.06,52.02,52.05,56245.0,35.9359,35.9566,35.929,35.9497,56245.0
2016-09-06 14:20:00,52.05,52.1,52.05,52.06,84550.0,35.9497,35.9842,35.9497,35.9566,84550.0
2016-09-06 14:30:00,52.06,52.07,52.01,52.04,63713.0,35.9566,35.9635,35.9221,35.9428,63713.0
2016-09-06 14:40:00,52.05,52.05,51.99,52.0,52334.0,35.9497,35.9497,35.9083,35.9152,52334.0
2016-09-06 14:50:00,52.0,52.04,52.0,52.0,58573.0,35.9152,35.9428,35.9152,35.9152,58573.0
2016-09-06 15:00:00,52.01,52.02,52.0,52.0,59419.0,35.9221,35.929,35.9152,35.9152,59419.0
2016-09-06 15:10:00,52.01,52.01,51.96,51.98,78542.0,35.9221,35.9221,35.8875,35.9014,78542.0
2016-09-06 15:20:00,51.98,52.04,51.97,52.04,82842.0,35.9014,35.9428,35.8945,35.9428,82842.0
2016-09-06 15:30:00,52.04,52.08,52.02,52.08,94031.0,35.9428,35.9704,35.929,35.9704,94031.0
2016-09-06 15:40:00,52.08,52.15,52.08,52.11,185265.0,35.9704,36.0188,35.9704,35.9912,185265.0
2016-09-06 15:50:00,52.1,52.13,52.1,52.12,292647.0,35.9842,36.005,35.9842,35.9981,292647.0
2016-09-07 09:30:00,52.16,52.26,51.94,52.01,124708.0,36.0257,36.0948,35.8737,35.9221,124708.0
2016-09-07 09:40:00,52.02,52.13,52.0,52.09,164748.0,35.929,36.005,35.9152,35.9773,164748.0
2016-09-07 09:50:00,52.08,52.16,52.05,52.13,136422.0,35.9704,36.0257,35.9497,36.005,136422.0
2016-09-07 10:00:00,52.13,52.14,52.03,52.09,235047.0,36.005,36.0119,35.9359,35.9773,235047.0
2016-09-07 10:10:00,52.09,52.16,52.08,52.16,96546.0,35.9773,36.0257,35.9704,36.0257,96546.0
2016-09-07 10:20:00,52.15,52.19,52.11,52.18,81387.0,36.0188,36.0464,35.9912,36.0395,81387.0
2016-09-07 10:30:00,52.17,52.18,52.13,52.17,57647.0,36.0326,36.0395,36.005,36.0326,57647.0
2016-09-07 10:40:00,52.17,52.25,52.17,52.24,70087.0,36.0326,36.0878,36.0326,36.0809,70087.0
2016-09-07 10:50:00,52.24,52.25,52.18,52.19,43771.0,36.0809,36.0878,36.0395,36.0464,43771.0
2016-09-07 11:00:00,52.19,52.19,52.13,52.15,42425.0,36.0464,36.0464,36.005,36.0188,42425.0
2016-09-07 11:10:00,52.15,52.15,52.09,52.09,42011.0,36.0188,36.0188,35.9773,35.9773,42011.0
2016-09-07 11:20:00,52.1,52.16,52.09,52.16,47299.0,35.9842,36.0257,35.9773,36.0257,47299.0
2016-09-07 11:30:00,52.15,52.18,52.13,52.15,42359.0,36.0188,36.0395,36.005,36.0188,42359.0
2016-09-07 11:40:00,52.15,52.16,52.12,52.14,37262.0,36.0188,36.0257,35.9981,36.0119,37262.0
2016-09-07 11:50:00,52.14,52.21,52.14,52.21,34011.0,36.0119,36.0602,36.0119,36.0602,34011.0
2016-09-07 12:00:00,52.21,52.21,52.17,52.21,40973.0,36.0602,36.0602,36.0326,36.0602,40973.0
2016-09-07 12:10:00,52.2,52.21,52.18,52.2,35792.0,36.0533,36.0602,36.0395,36.0533,35792.0
2016-09-07 12:20:00,52.2,52.23,52.17,52.23,35433.0,36.0533,36.074,36.0326,36.074,35433.0
2016-09-07 12:30:00,52.23,52.25,52.21,52.25,30480.0,36.074,36.0878,36.0602,36.0878,30480.0
2016-09-07 12:40:00,52.24,52.34,52.24,52.32,53164.0,36.0809,36.15,36.0809,36.1362,53164.0
2016-09-07 12:50:00,52.33,52.33,52.25,52.26,33034.0,36.1431,36.1431,36.0878,36.0948,33034.0
2016-09-07 13:00:00,52.25,52.3,52.24,52.3,45869.0,36.0878,36.1224,36.0809,36.1224,45869.0
2016-09-07 13:10:00,52.3,52.3,52.26,52.27,44281.0,36.1224,36.1224,36.0948,36.1017,44281.0
2016-09-07 13:20:00,52.27,52.28,52.2,52.21,33176.0,36.1017,36.1086,36.0533,36.0602,33176.0
2016-09-07 13:30:00,52.22,52.24,52.2,52.2,32393.0,36.0671,36.0809,36.0533,36.0533,32393.0
2016-09-07 13:40:00,52.21,52.21,52.15,52.16,63469.0,36.0602,36.0602,36.0188,36.0257,63469.0
2016-09-07 13:50:00,52.16,52.17,52.12,52.14,42602.0,36.0257,36.0326,35.9981,36.0119,42602.0
2016-09-07 14:00:00,52.14,52.16,52.12,52.14,33774.0,36.0119,36.0257,35.9981,36.0119,33774.0
2016-09-07 14:10:00,52.13,52.21,52.13,52.2,48381.0,36.005,36.0602,36.005,36.0533,48381.0
2016-09-07 14:20:00,52.19,52.21,52.18,52.21,32068.0,36.0464,36.0602,36.0395,36.0602,32068.0
2016-09-07 14:30:00,52.21,52.24,52.18,52.22,50413.0,36.0602,36.0809,36.0395,36.0671,50413.0
2016-09-07 14:40:00,52.22,52.24,52.2,52.24,68340.0,36.0671,36.0809,36.0533,36.0809,68340.0
2016-09-07 14:50:00,52.24,52.25,52.22,52.24,32519.0,36.0809,36.0878,36.0671,36.0809,32519.0
2016-09-07 15:00:00,52.24,52.27,52.23,52.25,39357.0,36.0809,36.1017,36.074,36.0878,39357.0
2016-09-07 15:10:00,52.26,52.27,52.24,52.26,47925.0,36.0948,36.1017,36.0809,36.0948,47925.0
2016-09-07 15:20:00,52.27,52.29,52.25,52.27,56156.0,36.1017,36.1155,36.0878,36.1017,56156.0
2016-09-07 15:30:00,52.27,52.28,52.22,52.23,71378.0,36.1017,36.1086,36.0671,36.074,71378.0
2016-09-07 15:40:00,52.23,52.28,52.22,52.24,159426.0,36.074,36.1086,36.0671,36.0809,159426.0
2016-09-07 15:50:00,52.25,52.25,52.19,52.23,182507.0,36.0878,36.0878,36.0464,36.074,182507.0
2016-09-08 09:30:00,52.26,52.37,52.12,52.17,270453.0,36.0948,36.1707,35.9981,36.0326,270453.0
2016-09-08 09:40:00,52.17,52.32,52.17,52.31,132084.0,36.0326,36.1362,36.0326,36.1293,132084.0
2016-09-08 09:50:00,52.31,52.41,52.29,52.32,116327.0,36.1293,36.1984,36.1155,36.1362,116327.0
2016-09-08 10:00:00,52.33,52.45,52.32,52.39,94430.0,36.1431,36.226,36.1362,36.1845,94430.0
2016-09-08 10:10:00,52.39,52.47,52.37,52.46,88963.0,36.1845,36.2398,36.1707,36.2329,88963.0
2016-09-08 10:20:00,52.46,52.47,52.39,52.42,50884.0,36.2329,36.2398,36.1845,36.2053,50884.0
2016-09-08 10:30:00,52.43,52.47,52.36,52.46,59618.0,36.2122,36.2398,36.1638,36.2329,59618.0
2016-09-08 10:40:00,52.45,52.49,52.44,52.48,52648.0,36.226,36.2536,36.2191,36.2467,52648.0
2016-09-08 10:50:00,52.47,52.48,52.43,52.44,49923.0,36.2398,36.2467,36.2122,36.2191,49923.0
2016-09-08 11:00:00,52.45,52.48,52.39,52.43,74367.0,36.226,36.2467,36.1845,36.2122,74367.0
2016-09-08 11:10:00,52.42,52.47,52.34,52.35,72830.0,36.2053,36.2398,36.15,36.1569,72830.0
2016-09-08 11:20:00,52.35,52.35,52.29,52.32,44888.0,36.1569,36.1569,36.1155,36.1362,44888.0
2016-09-08 11:30:00,52.32,52.32,52.23,52.24,75544.0,36.1362,36.1362,36.074,36.0809,75544.0
2016-09-08 11:40:00,52.25,52.25,52.17,52.21,93327.0,36.0878,36.0878,36.0326,36.0602,93327.0
2016-09-08 11:50:00,52.22,52.26,52.21,52.22,67724.0,36.0671,36.0948,36.0602,36.0671,67724.0
2016-09-08 12:00:00,52.21,52.26,52.15,52.15,67849.0,36.0602,36.0948,36.0188,36.0188,67849.0
2016-09-08 12:10:00,52.16,52.17,52.11,52.12,53788.0,36.0257,36.0326,35.9912,35.9981,53788.0
2016-09-08 12:20:00,52.12,52.19,52.12,52.15,41088.0,35.9981,36.0464,35.9981,36.0188,41088.0
2016-09-08 12:30:00,52.16,52.17,52.1,52.13,47203.0,36.0257,36.0326,35.9842,36.005,47203.0
2016-09-08 12:40:00,52.13,52.2,52.08,52.18,55330.0,36.005,36.0533,35.9704,36.0395,55330.0
2016-09-08 12:50:00,52.18,52.2,52.15,52.18,36472.0,36.0395,36.0533,36.0188,36.0395,36472.0
2016-09-08 13:00:00,52.18,52.19,52.14,52.19,57347.0,36.0395,36.0464,36.0119,36.0464,57347.0
2016-09-08 13:10:00,52.2,52.21,52.18,52.21,62707.0,36.0533,36.0602,36.0395,36.0602,62707.0
2016-09-08 13:20:00,52.21,52.26,52.2,52.24,51594.0,36.0602,36.0948,36.0533,36.0809,51594.0
2016-09-08 13:30:00,52.24,52.27,52.22,52.27,67559.0,36.0809,36.1017,36.0671,36.1017,67559.0
2016-09-08 13:40:00,52.28,52.32,52.27,52.32,58909.0,36.1086,36.1362,36.1017,36.1362,58909.0
2016-09-08 13:50:00,52.31,52.36,52.3,52.35,79148.0,36.1293,36.1638,36.1224,36.1569,79148.0
2016-09-08 14:00:00,52.34,52.36,52.3,52.36,103293.0,36.15,36.1638,36.1224,36.1638,103293.0
2016-09-08 14:10:00,52.35,52.42,52.35,52.41,111749.0,36.1569,36.2053,36.1569,36.1984,111749.0
2016-09-08 14:20:00,52.41,52.45,52.41,52.41,70446.0,36.1984,36.226,36.1984,36.1984,70446.0
2016-09-08 14:30:00,52.42,52.45,52.41,52.41,55033.0,36.2053,36.226,36.1984,36.1984,55033.0
2016-09-08 14:40:00,52.41,52.47,52.39,52.46,72786.0,36.1984,36.2398,36.1845,36.2329,72786.0
2016-09-08 14:50:00,52.46,52.47,52.43,52.43,71930.0,36.2329,36.2398,36.2122,36.2122,71930.0
2016-09-08 15:00:00,52.44,52.48,52.41,52.41,96732.0,36.2191,36.2467,36.1984,36.1984,96732.0
2016-09-08 15:10:00,52.42,52.49,52.41,52.44,91184.0,36.2053,36.2536,36.1984,36.2191,91184.0
2016-09-08 15:20:00,52.44,52.44,52.42,52.43,84897.0,36.2191,36.2191,36.2053,36.2122,84897.0
2016-09-08 15:30:00,52.43,52.5,52.42,52.5,138788.0,36.2122,36.2605,36.2053,36.2605,138788.0
2016-09-08 15:40:00,52.5,52.51,52.45,52.45,183981.0,36.2605,36.2674,36.226,36.226,183981.0
2016-09-08 15:50:00,52.45,52.49,52.45,52.46,375853.0,36.226,36.2536,36.226,36.2329,375853.0
2016-09-09 09:30:00,52.08,52.17,51.7,51.77,209581.0,35.9704,36.0326,35.708,35.7563,209581.0
2016-09-09 09:40:00,51.76,51.84,51.72,51.77,131842.0,35.7494,35.8047,35.7218,35.7563,131842.0
2016-09-09 09:50:00,51.78,51.8,51.59,51.64,139189.0,35.7632,35.777,35.632,35.6665,139189.0
2016-09-09 10:00:00,51.63,51.66,51.56,51.62,104472.0,35.6596,35.6803,35.6113,35.6527,104472.0
2016-09-09 10:10:00,51.61,51.78,51.55,51.7,167669.0,35.6458,35.7632,35.6044,35.708,167669.0
2016-09-09 10:20:00,51.7,51.7,51.6,51.6,88768.0,35.708,35.708,35.6389,35.6389,88768.0
2016-09-09 10:30:00,51.6,51.65,51.52,51.54,117582.0,35.6389,35.6734,35.5837,35.5975,117582.0
2016-09-09 10:40:00,51.54,51.57,51.48,51.5,124406.0,35.5975,35.6182,35.556,35.5698,124406.0
2016-09-09 10:50:00,51.49,51.59,51.49,51.59,100685.0,35.5629,35.632,35.5629,35.632,100685.0
2016-09-09 11:00:00,51.59,51.6,51.55,51.6,81922.0,35.632,35.6389,35.6044,35.6389,81922.0
2016-09-09 11:10:00,51.59,51.61,51.53,51.56,101500.0,35.632,35.6458,35.5906,35.6113,101500.0
2016-09-09 11:20:00,51.55,51.74,51.55,51.74,118483.0,35.6044,35.7356,35.6044,35.7356,118483.0
2016-09-09 11:30:00,51.74,51.75,51.71,51.75,86396.0,35.7356,35.7425,35.7149,35.7425,86396.0
2016-09-09 11:40:00,51.75,51.75,51.65,51.71,90469.0,35.7425,35.7425,35.6734,35.7149,90469.0
2016-09-09 11:50:00,51.71,51.71,51.62,51.64,49057.0,35.7149,35.7149,35.6527,35.6665,49057.0
2016-09-09 12:00:00,51.64,51.64,51.52,51.55,63926.0,35.6665,35.6665,35.5837,35.6044,63926.0
2016-09-09 12:10:00,51.55,51.57,51.5,51.52,51895.0,35.6044,35.6182,35.5698,35.5837,51895.0
2016-09-09 12:20:00,51.52,51.57,51.51,51.52,47376.0,35.5837,35.6182,35.5767,35.5837,47376.0
2016-09-09 12:30:00,51.52,51.55,51.49,51.53,53124.0,35.5837,35.6044,35.5629,35.5906,53124.0
2016-09-09 12:40:00,51.52,51.57,51.5,51.56,32597.0,35.5837,35.6182,35.5698,35.6113,32597.0
2016-09-09 12:50:00,51.55,51.58,51.5,51.55,46604.0,35.6044,35.6251,35.5698,35.6044,46604.0
2016-09-09 13:00:00,51.55,51.56,51.48,51.52,65702.0,35.6044,35.6113,35.556,35.5837,65702.0
2016-09-09 13:10:00,51.51,51.52,51.39,51.4,135028.0,35.5767,35.5837,35.4939,35.5008,135028.0
2016-09-09 13:20:00,51.41,51.43,51.36,51.42,53668.0,35.5077,35.5215,35.4731,35.5146,53668.0
2016-09-09 13:30:00,51.42,51.43,51.37,51.39,59842.0,35.5146,35.5215,35.4801,35.4939,59842.0
2016-09-09 13:40:00,51.38,51.41,51.29,51.32,67118.0,35.487,35.5077,35.4248,35.4455,67118.0
2016-09-09 13:50:00,51.32,51.38,51.29,51.37,72311.0,35.4455,35.487,35.4248,35.4801,72311.0
2016-09-09 14:00:00,51.37,51.38,51.29,51.33,87010.0,35.4801,35.487,35.4248,35.4524,87010.0
2016-09-09 14:10:00,51.33,51.39,51.29,51.3,67858.0,35.4524,35.4939,35.4248,35.4317,67858.0
2016-09-09 14:20:00,51.3,51.37,51.27,51.37,73982.0,35.4317,35.4801,35.411,35.4801,73982.0
2016-09-09 14:30:00,51.37,51.37,51.3,51.36,85484.0,35.4801,35.4801,35.4317,35.4731,85484.0
2016-09-09 14:40:00,51.36,51.36,51.21,51.25,174155.0,35.4731,35.4731,35.3695,35.3972,174155.0
2016-09-09 14:50:00,51.25,51.28,51.21,51.24,123414.0,35.3972,35.4179,35.3695,35.3903,123414.0
2016-09-09 15:00:00,51.24,51.28,51.15,51.16,141531.0,35.3903,35.4179,35.3281,35.335,141531.0
2016-09-09 15:10:00,51.16,51.18,51.1,51.14,173210.0,35.335,35.3488,35.2936,35.3212,173210.0
2016-09-09 15:20:00,51.15,51.18,51.08,51.13,169693.0,35.3281,35.3488,35.2798,35.3143,169693.0
2016-09-09 15:30:00,51.13,51.15,51.0,51.01,213985.0,35.3143,35.3281,35.2245,35.2314,213985.0
2016-09-09 15:40:00,51.01,51.02,50.82,50.88,357334.0,35.2314,35.2383,35.1002,35.1416,357334.0
2016-09-09 15:50:00,50.88,50.97,50.8,50.85,605101.0,35.1416,35.2038,35.0864,35.1209,605101.0
2016-09-12 09:30:00,50.78,51.12,50.78,51.11,264864.0,35.0726,35.3074,35.0726,35.3005,264864.0
2016-09-12 09:40:00,51.12,51.19,51.04,51.11,174465.0,35.3074,35.3557,35.2521,35.3005,174465.0
2016-09-12 09:50:00,51.1,51.21,51.05,51.17,157710.0,35.2936,35.3695,35.259,35.3419,157710.0
2016-09-12 10:00:00,51.18,51.26,51.12,51.26,165883.0,35.3488,35.4041,35.3074,35.4041,165883.0
2016-09-12 10:10:00,51.25,51.28,50.81,51.03,947118.0,35.3972,35.4179,35.0933,35.2452,947118.0
2016-09-12 10:20:00,51.03,51.07,50.95,50.98,108436.0,35.2452,35.2728,35.19,35.2107,108436.0
2016-09-12 10:30:00,50.99,51.02,50.95,50.98,113374.0,35.2176,35.2383,35.19,35.2107,113374.0
2016-09-12 10:40:00,50.98,51.02,50.9,50.9,91786.0,35.2107,35.2383,35.1554,35.1554,91786.0
2016-09-12 10:50:00,50.91,50.91,50.85,50.86,73928.0,35.1623,35.1623,35.1209,35.1278,73928.0
2016-09-12 11:00:00,50.87,50.93,50.85,50.89,60121.0,35.1347,35.1762,35.1209,35.1485,60121.0
2016-09-12 11:10:00,50.88,50.91,50.78,50.81,68054.0,35.1416,35.1623,35.0726,35.0933,68054.0
2016-09-12 11:20:00,50.81,50.83,50.77,50.78,108239.0,35.0933,35.1071,35.0656,35.0726,108239.0
2016-09-12 11:30:00,50.79,50.95,50.78,50.93,84865.0,35.0795,35.19,35.0726,35.1762,84865.0
2016-09-12 11:40:00,50.93,51.03,50.93,51.02,105977.0,35.1762,35.2452,35.1762,35.2383,105977.0
2016-09-12 11:50:00,51.02,51.06,51.0,51.06,86899.0,35.2383,35.2659,35.2245,35.2659,86899.0
2016-09-12 12:00:00,51.06,51.09,51.03,51.09,64246.0,35.2659,35.2867,35.2452,35.2867,64246.0
2016-09-12 12:10:00,51.09,51.19,51.08,51.18,130592.0,35.2867,35.3557,35.2798,35.3488,130592.0
2016-09-12 12:20:00,51.18,51.24,51.17,51.24,98361.0,35.3488,35.3903,35.3419,35.3903,98361.0
2016-09-12 12:30:00,51.24,51.31,51.24,51.3,100303.0,35.3903,35.4386,35.3903,35.4317,100303.0
2016-09-12 12:40:00,51.3,51.32,51.23,51.27,173629.0,35.4317,35.4455,35.3834,35.411,173629.0
2016-09-12 12:50:00,51.27,51.42,51.27,51.41,185584.0,35.411,35.5146,35.411,35.5077,185584.0
2016-09-12 13:00:00,51.41,51.54,51.41,51.53,187193.0,35.5077,35.5975,35.5077,35.5906,187193.0
2016-09-12 13:10:00,51.54,51.75,51.52,51.58,351888.0,35.5975,35.7425,35.5837,35.6251,351888.0
2016-09-12 13:20:00,51.58,51.66,51.48,51.51,238429.0,35.6251,35.6803,35.556,35.5767,238429.0
2016-09-12 13:30:00,51.52,51.56,51.43,51.55,165178.0,35.5837,35.6113,35.5215,35.6044,165178.0
2016-09-12 13:40:00,51.56,51.71,51.47,51.71,161866.0,35.6113,35.7149,35.5491,35.7149,161866.0
2016-09-12 13:50:00,51.7,51.78,51.67,51.77,216553.0,35.708,35.7632,35.6873,35.7563,216553.0
2016-09-12 14:00:00,51.77,51.86,51.75,51.8,235973.0,35.7563,35.8185,35.7425,35.777,235973.0
2016-09-12 14:10:00,51.81,51.97,51.76,51.96,146825.0,35.7839,35.8945,35.7494,35.8875,146825.0
2016-09-12 14:20:00,51.96,51.97,51.88,51.91,204440.0,35.8875,35.8945,35.8323,35.853,204440.0
2016-09-12 14:30:00,51.91,51.99,51.85,51.97,178571.0,35.853,35.9083,35.8116,35.8945,178571.0
2016-09-12 14:40:00,51.97,52.0,51.89,51.94,250232.0,35.8945,35.9152,35.8392,35.8737,250232.0
2016-09-12 14:50:00,51.94,51.96,51.89,51.93,183658.0,35.8737,35.8875,35.8392,35.8668,183658.0
2016-09-12 15:00:00,51.93,52.0,51.91,51.99,194400.0,35.8668,35.9152,35.853,35.9083,194400.0
2016-09-12 15:10:00,51.99,52.0,51.94,51.98,225208.0,35.9083,35.9152,35.8737,35.9014,225208.0
2016-09-12 15:20:00,51.98,52.04,51.96,52.02,270088.0,35.9014,35.9428,35.8875,35.929,270088.0
2016-09-12 15:30:00,52.02,52.05,52.01,52.02,267917.0,35.929,35.9497,35.9221,35.929,267917.0
2016-09-12 15:40:00,52.02,52.1,52.0,52.01,511533.0,35.929,35.9842,35.9152,35.9221,511533.0
2016-09-12 15:50:00,52.01,52.03,51.91,51.96,1041893.0,35.9221,35.9359,35.853,35.8875,1041893.0
2016-09-13 09:30:00,51.78,51.87,51.56,51.7,170175.0,35.7632,35.8254,35.6113,35.708,170175.0
2016-09-13 09:40:00,51.7,51.73,51.5,51.53,166765.0,35.708,35.7287,35.5698,35.5906,166765.0
2016-09-13 09:50:00,51.53,51.67,51.53,51.55,163854.0,35.5906,35.6873,35.5906,35.6044,163854.0
2016-09-13 10:00:00,51.55,51.7,51.46,51.46,139923.0,35.6044,35.708,35.5422,35.5422,139923.0
2016-09-13 10:10:00,51.45,51.53,51.45,51.49,181382.0,35.5353,35.5906,35.5353,35.5629,181382.0
2016-09-13 10:20:00,51.48,51.49,51.33,51.37,118418.0,35.556,35.5629,35.4524,35.4801,118418.0
2016-09-13 10:30:00,51.37,51.41,51.31,51.37,94732.0,35.4801,35.5077,35.4386,35.4801,94732.0
2016-09-13 10:40:00,51.37,51.43,51.3,51.31,87527.0,35.4801,35.5215,35.4317,35.4386,87527.0
2016-09-13 10:50:00,51.31,51.35,51.25,51.3,95891.0,35.4386,35.4662,35.3972,35.4317,95891.0
2016-09-13 11:00:00,51.31,51.33,51.27,51.33,85106.0,35.4386,35.4524,35.411,35.4524,85106.0
2016-09-13 11:10:00,51.32,51.33,51.23,51.27,103252.0,35.4455,35.4524,35.3834,35.411,103252.0
2016-09-13 11:20:00,51.26,51.29,51.2,51.2,79005.0,35.4041,35.4248,35.3626,35.3626,79005.0
2016-09-13 11:30:00,51.21,51.23,51.13,51.21,115391.0,35.3695,35.3834,35.3143,35.3695,115391.0
2016-09-13 11:40:00,51.21,51.27,51.17,51.24,95202.0,35.3695,35.411,35.3419,35.3903,95202.0
2016-09-13 11:50:00,51.24,51.28,51.16,51.17,121760.0,35.3903,35.4179,35.335,35.3419,121760.0
2016-09-13 12:00:00,51.18,51.24,51.16,51.18,89369.0,35.3488,35.3903,35.335,35.3488,89369.0
2016-09-13 12:10:00,51.18,51.3,51.17,51.23,225924.0,35.3488,35.4317,35.3419,35.3834,225924.0
2016-09-13 12:20:00,51.22,51.25,51.13,51.14,104630.0,35.3764,35.3972,35.3143,35.3212,104630.0
2016-09-13 12:30:00,51.14,51.17,51.11,51.15,58414.0,35.3212,35.3419,35.3005,35.3281,58414.0
2016-09-13 12:40:00,51.15,51.15,51.08,51.1,206048.0,35.3281,35.3281,35.2798,35.2936,206048.0
2016-09-13 12:50:00,51.1,51.11,50.98,51.04,109384.0,35.2936,35.3005,35.2107,35.2521,109384.0
2016-09-13 13:00:00,51.03,51.1,50.9,51.08,135832.0,35.2452,35.2936,35.1554,35.2798,135832.0
2016-09-13 13:10:00,51.09,51.33,51.06,51.33,139129.0,35.2867,35.4524,35.2659,35.4524,139129.0
2016-09-13 13:20:00,51.33,51.38,51.26,51.33,136948.0,35.4524,35.487,35.4041,35.4524,136948.0
2016-09-13 13:30:00,51.34,51.43,51.23,51.35,152008.0,35.4593,35.5215,35.3834,35.4662,152008.0
2016-09-13 13:40:00,51.35,51.39,51.27,51.3,117521.0,35.4662,35.4939,35.411,35.4317,117521.0
2016-09-13 13:50:00,51.3,51.31,51.19,51.29,178566.0,35.4317,35.4386,35.3557,35.4248,178566.0
2016-09-13 14:00:00,51.28,51.33,51.22,51.31,99989.0,35.4179,35.4524,35.3764,35.4386,99989.0
2016-09-13 14:10:00,51.31,51.32,51.22,51.28,135960.0,35.4386,35.4455,35.3764,35.4179,135960.0
2016-09-13 14:20:00,51.27,51.28,51.18,51.2,83932.0,35.411,35.4179,35.3488,35.3626,83932.0
2016-09-13 14:30:00,51.19,51.23,51.11,51.21,265228.0,35.3557,35.3834,35.3005,35.3695,265228.0
2016-09-13 14:40:00,51.21,51.35,51.2,51.35,104736.0,35.3695,35.4662,35.3626,35.4662,104736.0
2016-09-13 14:50:00,51.35,51.4,51.18,51.19,103592.0,35.4662,35.5008,35.3488,35.3557,103592.0
2016-09-13 15:00:00,51.19,51.2,51.12,51.15,110226.0,35.3557,35.3626,35.3074,35.3281,110226.0
2016-09-13 15:10:00,51.14,51.2,51.05,51.14,121288.0,35.3212,35.3626,35.259,35.3212,121288.0
2016-09-13 15:20:00,51.14,51.26,51.12,51.24,175394.0,35.3212,35.4041,35.3074,35.3903,175394.0
2016-09-13 15:30:00,51.23,51.29,51.2,51.24,132607.0,35.3834,35.4248,35.3626,35.3903,132607.0
2016-09-13 15:40:00,51.23,51.24,51.12,51.19,350115.0,35.3834,35.3903,35.3074,35.3557,350115.0
2016-09-13 15:50:00,51.19,51.36,51.19,51.25,720815.0,35.3557,35.4731,35.3557,35.3972,720815.0
2016-09-14 09:30:00,51.4,51.63,51.29,51.35,201092.0,35.5008,35.6596,35.4248,35.4662,201092.0
2016-09-14 09:40:00,51.36,51.51,51.31,51.5,156137.0,35.4731,35.5767,35.4386,35.5698,156137.0
2016-09-14 09:50:00,51.51,51.56,51.48,51.5,135806.0,35.5767,35.6113,35.556,35.5698,135806.0
2016-09-14 10:00:00,51.5,51.7,51.48,51.64,180812.0,35.5698,35.708,35.556,35.6665,180812.0
2016-09-14 10:10:00,51.64,51.69,51.58,51.59,136806.0,35.6665,35.7011,35.6251,35.632,136806.0
2016-09-14 10:20:00,51.59,51.71,51.58,51.65,80875.0,35.632,35.7149,35.6251,35.6734,80875.0
2016-09-14 10:30:00,51.65,51.7,51.58,51.6,120579.0,35.6734,35.708,35.6251,35.6389,120579.0
2016-09-14 10:40:00,51.6,51.6,51.43,51.44,99590.0,35.6389,35.6389,35.5215,35.5284,99590.0
2016-09-14 10:50:00,51.43,51.44,51.35,51.39,72131.0,35.5215,35.5284,35.4662,35.4939,72131.0
2016-09-14 11:00:00,51.38,51.46,51.38,51.43,85096.0,35.487,35.5422,35.487,35.5215,85096.0
2016-09-14 11:10:00,51.43,51.45,51.37,51.38,84466.0,35.5215,35.5353,35.4801,35.487,84466.0
2016-09-14 11:20:00,51.38,51.46,51.38,51.4,134652.0,35.487,35.5422,35.487,35.5008,134652.0
2016-09-14 11:30:00,51.4,51.44,51.34,51.44,128633.0,35.5008,35.5284,35.4593,35.5284,128633.0
2016-09-14 11:40:00,51.45,51.46,51.39,51.41,64041.0,35.5353,35.5422,35.4939,35.5077,64041.0
2016-09-14 11:50:00,51.41,51.51,51.4,51.51,56257.0,35.5077,35.5767,35.5008,35.5767,56257.0
2016-09-14 12:00:00,51.51,51.54,51.44,51.47,59761.0,35.5767,35.5975,35.5284,35.5491,59761.0
2016-09-14 12:10:00,51.47,51.5,51.44,51.46,45019.0,35.5491,35.5698,35.5284,35.5422,45019.0
2016-09-14 12:20:00,51.46,51.47,51.42,51.47,40394.0,35.5422,35.5491,35.5146,35.5491,40394.0
2016-09-14 12:30:00,51.47,51.52,51.42,51.42,69750.0,35.5491,35.5837,35.5146,35.5146,69750.0
2016-09-14 12:40:00,51.42,51.47,51.39,51.44,55953.0,35.5146,35.5491,35.4939,35.5284,55953.0
2016-09-14 12:50:00,51.44,51.46,51.38,51.4,43490.0,35.5284,35.5422,35.487,35.5008,43490.0
2016-09-14 13:00:00,51.39,51.4,51.34,51.36,53289.0,35.4939,35.5008,35.4593,35.4731,53289.0
2016-09-14 13:10:00,51.36,51.36,51.33,51.34,46161.0,35.4731,35.4731,35.4524,35.4593,46161.0
2016-09-14 13:20:00,51.35,51.4,51.34,51.37,62329.0,35.4662,35.5008,35.4593,35.4801,62329.0
2016-09-14 13:30:00,51.37,51.43,51.37,51.41,95882.0,35.4801,35.5215,35.4801,35.5077,95882.0
2016-09-14 13:40:00,51.41,51.45,51.35,51.35,71090.0,35.5077,35.5353,35.4662,35.4662,71090.0
2016-09-14 13:50:00,51.35,51.37,51.27,51.28,76503.0,35.4662,35.4801,35.411,35.4179,76503.0
2016-09-14 14:00:00,51.28,51.29,51.18,51.19,127852.0,35.4179,35.4248,35.3488,35.3557,127852.0
2016-09-14 14:10:00,51.2,51.23,51.15,51.21,85925.0,35.3626,35.3834,35.3281,35.3695,85925.0
2016-09-14 14:20:00,51.2,51.24,51.15,51.23,107634.0,35.3626,35.3903,35.3281,35.3834,107634.0
2016-09-14 14:30:00,51.22,51.26,51.19,51.25,100010.0,35.3764,35.4041,35.3557,35.3972,100010.0
2016-09-14 14:40:00,51.25,51.28,51.19,51.21,96666.0,35.3972,35.4179,35.3557,35.3695,96666.0
2016-09-14 14:50:00,51.21,51.26,51.19,51.23,80726.0,35.3695,35.4041,35.3557,35.3834,80726.0
2016-09-14 15:00:00,51.24,51.24,51.16,51.2,83803.0,35.3903,35.3903,35.335,35.3626,83803.0
2016-09-14 15:10:00,51.2,51.21,51.14,51.14,105267.0,35.3626,35.3695,35.3212,35.3212,105267.0
2016-09-14 15:20:00,51.14,51.19,51.1,51.11,153126.0,35.3212,35.3557,35.2936,35.3005,153126.0
2016-09-14 15:30:00,51.11,51.23,51.11,51.18,160474.0,35.3005,35.3834,35.3005,35.3488,160474.0
2016-09-14 15:40:00,51.17,51.32,51.16,51.31,218412.0,35.3419,35.4455,35.335,35.4386,218412.0
2016-09-14 15:50:00,51.32,51.36,51.23,51.35,568143.0,35.4455,35.4731,35.3834,35.4662,568143.0
2016-09-15 09:30:00,51.27,51.43,51.16,51.23,147772.0,35.411,35.5215,35.335,35.3834,147772.0
2016-09-15 09:40:00,51.23,51.42,51.2,51.38,150488.0,35.3834,35.5146,35.3626,35.487,150488.0
2016-09-15 09:50:00,51.38,51.44,51.32,51.39,139998.0,35.487,35.5284,35.4455,35.4939,139998.0
2016-09-15 10:00:00,51.39,51.52,51.38,51.44,276487.0,35.4939,35.5837,35.487,35.5284,276487.0
2016-09-15 10:10:00,51.45,51.5,51.43,51.5,128104.0,35.5353,35.5698,35.5215,35.5698,128104.0
2016-09-15 10:20:00,51.51,51.54,51.42,51.46,83434.0,35.5767,35.5975,35.5146,35.5422,83434.0
2016-09-15 10:30:00,51.47,51.5,51.4,51.48,77459.0,35.5491,35.5698,35.5008,35.556,77459.0
2016-09-15 10:40:00,51.48,51.48,51.37,51.4,75693.0,35.556,35.556,35.4801,35.5008,75693.0
2016-09-15 10:50:00,51.41,51.5,51.41,51.48,175915.0,35.5077,35.5698,35.5077,35.556,175915.0
2016-09-15 11:00:00,51.49,51.55,51.48,51.54,61318.0,35.5629,35.6044,35.556,35.5975,61318.0
2016-09-15 11:10:00,51.54,51.56,51.5,51.51,60112.0,35.5975,35.6113,35.5698,35.5767,60112.0
2016-09-15 11:20:00,51.51,51.57,51.46,51.56,73855.0,35.5767,35.6182,35.5422,35.6113,73855.0
2016-09-15 11:30:00,51.57,51.62,51.55,51.57,77809.0,35.6182,35.6527,35.6044,35.6182,77809.0
2016-09-15 11:40:00,51.57,51.59,51.5,51.53,57559.0,35.6182,35.632,35.5698,35.5906,57559.0
2016-09-15 11:50:00,51.52,51.6,51.52,51.55,103705.0,35.5837,35.6389,35.5837,35.6044,103705.0
2016-09-15 12:00:00,51.54,51.56,51.49,51.51,52278.0,35.5975,35.6113,35.5629,35.5767,52278.0
2016-09-15 12:10:00,51.52,51.53,51.41,51.42,96923.0,35.5837,35.5906,35.5077,35.5146,96923.0
2016-09-15 12:20:00,51.42,51.46,51.35,51.36,51394.0,35.5146,35.5422,35.4662,35.4731,51394.0
2016-09-15 12:30:00,51.36,51.37,51.25,51.29,83077.0,35.4731,35.4801,35.3972,35.4248,83077.0
2016-09-15 12:40:00,51.3,51.36,51.28,51.34,63925.0,35.4317,35.4731,35.4179,35.4593,63925.0
2016-09-15 12:50:00,51.34,51.38,51.33,51.36,42597.0,35.4593,35.487,35.4524,35.4731,42597.0
2016-09-15 13:00:00,51.35,51.42,51.33,51.34,44035.0,35.4662,35.5146,35.4524,35.4593,44035.0
2016-09-15 13:10:00,51.34,51.39,51.3,51.39,80929.0,35.4593,35.4939,35.4317,35.4939,80929.0
2016-09-15 13:20:00,51.38,51.4,51.33,51.37,59830.0,35.487,35.5008,35.4524,35.4801,59830.0
2016-09-15 13:30:00,51.37,51.39,51.35,51.35,57699.0,35.4801,35.4939,35.4662,35.4662,57699.0
2016-09-15 13:40:00,51.36,51.42,51.35,51.41,103603.0,35.4731,35.5146,35.4662,35.5077,103603.0
2016-09-15 13:50:00,51.41,51.41,51.35,51.41,57471.0,35.5077,35.5077,35.4662,35.5077,57471.0
2016-09-15 14:00:00,51.42,51.44,51.39,51.39,60204.0,35.5146,35.5284,35.4939,35.4939,60204.0
2016-09-15 14:10:00,51.39,51.49,51.37,51.49,68851.0,35.4939,35.5629,35.4801,35.5629,68851.0
2016-09-15 14:20:00,51.49,51.52,51.46,51.52,108651.0,35.5629,35.5837,35.5422,35.5837,108651.0
2016-09-15 14:30:00,51.53,51.54,51.43,51.44,81282.0,35.5906,35.5975,35.5215,35.5284,81282.0
2016-09-15 14:40:00,51.45,51.46,51.4,51.41,67211.0,35.5353,35.5422,35.5008,35.5077,67211.0
2016-09-15 14:50:00,51.41,51.43,51.39,51.42,74388.0,35.5077,35.5215,35.4939,35.5146,74388.0
2016-09-15 15:00:00,51.43,51.5,51.42,51.44,90642.0,35.5215,35.5698,35.5146,35.5284,90642.0
2016-09-15 15:10:00,51.43,51.46,51.37,51.38,79129.0,35.5215,35.5422,35.4801,35.487,79129.0
2016-09-15 15:20:00,51.38,51.44,51.37,51.42,103758.0,35.487,35.5284,35.4801,35.5146,103758.0
2016-09-15 15:30:00,51.43,51.44,51.4,51.43,127048.0,35.5215,35.5284,35.5008,35.5215,127048.0
2016-09-15 15:40:00,51.43,51.52,51.42,51.46,290360.0,35.5215,35.5837,35.5146,35.5422,290360.0
2016-09-15 15:50:00,51.46,51.46,51.4,51.44,305024.0,35.5422,35.5422,35.5008,35.5284,305024.0
2016-09-16 09:30:00,51.62,51.64,51.35,51.61,1440968.0,35.6527,35.6665,35.4662,35.6458,1440968.0
2016-09-16 09:40:00,51.61,51.62,51.28,51.31,209281.0,35.6458,35.6527,35.4179,35.4386,209281.0
2016-09-16 09:50:00,51.33,51.48,51.29,51.46,124752.0,35.4524,35.556,35.4248,35.5422,124752.0
2016-09-16 10:00:00,51.45,51.47,51.33,51.36,188892.0,35.5353,35.5491,35.4524,35.4731,188892.0
2016-09-16 10:10:00,51.35,51.39,51.3,51.38,164051.0,35.4662,35.4939,35.4317,35.487,164051.0
2016-09-16 10:20:00,51.38,51.42,51.33,51.38,107843.0,35.487,35.5146,35.4524,35.487,107843.0
2016-09-16 10:30:00,51.37,51.42,51.36,51.42,91812.0,35.4801,35.5146,35.4731,35.5146,91812.0
2016-09-16 10:40:00,51.41,51.49,51.38,51.49,469141.0,35.5077,35.5629,35.487,35.5629,469141.0
2016-09-16 10:50:00,51.49,51.58,51.47,51.56,120574.0,35.5629,35.6251,35.5491,35.6113,120574.0
2016-09-16 11:00:00,51.56,51.62,51.54,51.6,67951.0,35.6113,35.6527,35.5975,35.6389,67951.0
2016-09-16 11:10:00,51.6,51.61,51.54,51.56,92622.0,35.6389,35.6458,35.5975,35.6113,92622.0
2016-09-16 11:20:00,51.56,51.67,51.55,51.62,96783.0,35.6113,35.6873,35.6044,35.6527,96783.0
2016-09-16 11:30:00,51.63,51.69,51.61,51.64,99973.0,35.6596,35.7011,35.6458,35.6665,99973.0
2016-09-16 11:40:00,51.64,51.66,51.61,51.62,67089.0,35.6665,35.6803,35.6458,35.6527,67089.0
2016-09-16 11:50:00,51.62,51.63,51.54,51.57,72541.0,35.6527,35.6596,35.5975,35.6182,72541.0
2016-09-16 12:00:00,51.57,51.61,51.55,51.61,103102.0,35.6182,35.6458,35.6044,35.6458,103102.0
2016-09-16 12:10:00,51.61,51.62,51.58,51.61,38306.0,35.6458,35.6527,35.6251,35.6458,38306.0
2016-09-16 12:20:00,51.62,51.67,51.61,51.67,58366.0,35.6527,35.6873,35.6458,35.6873,58366.0
2016-09-16 12:30:00,51.67,51.7,51.64,51.69,63170.0,35.6873,35.708,35.6665,35.7011,63170.0
2016-09-16 12:40:00,51.69,51.74,51.66,51.69,50956.0,35.7011,35.7356,35.6803,35.7011,50956.0
2016-09-16 12:50:00,51.69,51.71,51.66,51.7,42264.0,35.7011,35.7149,35.6803,35.708,42264.0
2016-09-16 13:00:00,51.7,51.73,51.66,51.68,51782.0,35.708,35.7287,35.6803,35.6942,51782.0
2016-09-16 13:10:00,51.68,51.71,51.65,51.67,30835.0,35.6942,35.7149,35.6734,35.6873,30835.0
2016-09-16 13:20:00,51.67,51.69,51.58,51.59,56178.0,35.6873,35.7011,35.6251,35.632,56178.0
2016-09-16 13:30:00,51.58,51.6,51.53,51.57,51364.0,35.6251,35.6389,35.5906,35.6182,51364.0
2016-09-16 13:40:00,51.56,51.59,51.51,51.55,150301.0,35.6113,35.632,35.5767,35.6044,150301.0
2016-09-16 13:50:00,51.55,51.64,51.54,51.64,45502.0,35.6044,35.6665,35.5975,35.6665,45502.0
2016-09-16 14:00:00,51.63,51.73,51.6,51.72,55949.0,35.6596,35.7287,35.6389,35.7218,55949.0
2016-09-16 14:10:00,51.72,51.73,51.65,51.7,62250.0,35.7218,35.7287,35.6734,35.708,62250.0
2016-09-16 14:20:00,51.7,51.7,51.65,51.67,49125.0,35.708,35.708,35.6734,35.6873,49125.0
2016-09-16 14:30:00,51.67,51.74,51.66,51.73,58510.0,35.6873,35.7356,35.6803,35.7287,58510.0
2016-09-16 14:40:00,51.73,51.82,51.72,51.8,66398.0,35.7287,35.7909,35.7218,35.777,66398.0
2016-09-16 14:50:00,51.8,51.82,51.72,51.73,90539.0,35.777,35.7909,35.7218,35.7287,90539.0
2016-09-16 15:00:00,51.73,51.85,51.72,51.82,113476.0,35.7287,35.8116,35.7218,35.7909,113476.0
2016-09-16 15:10:00,51.81,51.87,51.77,51.86,127440.0,35.7839,35.8254,35.7563,35.8185,127440.0
2016-09-16 15:20:00,51.87,51.89,51.84,51.88,127891.0,35.8254,35.8392,35.8047,35.8323,127891.0
2016-09-16 15:30:00,51.88,52.02,51.86,51.99,232530.0,35.8323,35.929,35.8185,35.9083,232530.0
2016-09-16 15:40:00,51.99,52.14,51.95,52.14,485612.0,35.9083,36.0119,35.8806,36.0119,485612.0
2016-09-16 15:50:00,52.13,52.14,51.92,51.98,1866919.0,36.005,36.0119,35.8599,35.9014,1866919.0
2016-09-19 09:30:00,52.1,52.22,52.0,52.19,118607.0,35.9842,36.0671,35.9152,36.0464,118607.0
2016-09-19 09:40:00,52.19,52.22,52.12,52.12,80228.0,36.0464,36.0671,35.9981,35.9981,80228.0
2016-09-19 09:50:00,52.12,52.22,52.09,52.2,81936.0,35.9981,36.0671,35.9773,36.0533,81936.0
2016-09-19 10:00:00,52.21,52.29,52.2,52.26,91438.0,36.0602,36.1155,36.0533,36.0948,91438.0
2016-09-19 10:10:00,52.27,52.28,52.16,52.18,69150.0,36.1017,36.1086,36.0257,36.0395,69150.0
2016-09-19 10:20:00,52.19,52.28,52.19,52.27,94218.0,36.0464,36.1086,36.0464,36.1017,94218.0
2016-09-19 10:30:00,52.26,52.33,52.25,52.33,62045.0,36.0948,36.1431,36.0878,36.1431,62045.0
2016-09-19 10:40:00,52.33,52.37,52.31,52.34,64044.0,36.1431,36.1707,36.1293,36.15,64044.0
2016-09-19 10:50:00,52.34,52.38,52.31,52.38,78440.0,36.15,36.1776,36.1293,36.1776,78440.0
2016-09-19 11:00:00,52.37,52.37,52.33,52.37,45387.0,36.1707,36.1707,36.1431,36.1707,45387.0
2016-09-19 11:10:00,52.36,52.37,52.3,52.3,50833.0,36.1638,36.1707,36.1224,36.1224,50833.0
2016-09-19 11:20:00,52.3,52.31,52.2,52.23,41665.0,36.1224,36.1293,36.0533,36.074,41665.0
2016-09-19 11:30:00,52.24,52.27,52.19,52.2,86094.0,36.0809,36.1017,36.0464,36.0533,86094.0
2016-09-19 11:40:00,52.21,52.22,52.15,52.17,38005.0,36.0602,36.0671,36.0188,36.0326,38005.0
2016-09-19 11:50:00,52.17,52.19,52.15,52.18,46227.0,36.0326,36.0464,36.0188,36.0395,46227.0
2016-09-19 12:00:00,52.18,52.25,52.17,52.22,54203.0,36.0395,36.0878,36.0326,36.0671,54203.0
2016-09-19 12:10:00,52.22,52.23,52.13,52.16,66170.0,36.0671,36.074,36.005,36.0257,66170.0
2016-09-19 12:20:00,52.16,52.19,52.15,52.18,28830.0,36.0257,36.0464,36.0188,36.0395,28830.0
2016-09-19 12:30:00,52.18,52.25,52.17,52.23,26576.0,36.0395,36.0878,36.0326,36.074,26576.0
2016-09-19 12:40:00,52.22,52.25,52.19,52.22,114150.0,36.0671,36.0878,36.0464,36.0671,114150.0
2016-09-19 12:50:00,52.22,52.32,52.21,52.27,64967.0,36.0671,36.1362,36.0602,36.1017,64967.0
2016-09-19 13:00:00,52.26,52.33,52.26,52.33,42130.0,36.0948,36.1431,36.0948,36.1431,42130.0
2016-09-19 13:10:00,52.33,52.35,52.31,52.35,36444.0,36.1431,36.1569,36.1293,36.1569,36444.0
2016-09-19 13:20:00,52.35,52.4,52.34,52.39,42973.0,36.1569,36.1914,36.15,36.1845,42973.0
2016-09-19 13:30:00,52.39,52.39,52.26,52.28,75597.0,36.1845,36.1845,36.0948,36.1086,75597.0
2016-09-19 13:40:00,52.28,52.29,52.25,52.26,35237.0,36.1086,36.1155,36.0878,36.0948,35237.0
2016-09-19 13:50:00,52.25,52.31,52.24,52.31,41068.0,36.0878,36.1293,36.0809,36.1293,41068.0
2016-09-19 14:00:00,52.31,52.4,52.3,52.4,62586.0,36.1293,36.1914,36.1224,36.1914,62586.0
2016-09-19 14:10:00,52.4,52.41,52.35,52.37,46377.0,36.1914,36.1984,36.1569,36.1707,46377.0
2016-09-19 14:20:00,52.36,52.39,52.34,52.34,35449.0,36.1638,36.1845,36.15,36.15,35449.0
2016-09-19 14:30:00,52.34,52.36,52.3,52.3,39656.0,36.15,36.1638,36.1224,36.1224,39656.0
2016-09-19 14:40:00,52.29,52.39,52.29,52.39,29395.0,36.1155,36.1845,36.1155,36.1845,29395.0
2016-09-19 14:50:00,52.39,52.4,52.35,52.37,30550.0,36.1845,36.1914,36.1569,36.1707,30550.0
2016-09-19 15:00:00,52.37,52.41,52.35,52.4,54214.0,36.1707,36.1984,36.1569,36.1914,54214.0
2016-09-19 15:10:00,52.4,52.42,52.39,52.41,50925.0,36.1914,36.2053,36.1845,36.1984,50925.0
2016-09-19 15:20:00,52.41,52.46,52.36,52.37,94767.0,36.1984,36.2329,36.1638,36.1707,94767.0
2016-09-19 15:30:00,52.37,52.37,52.28,52.36,104314.0,36.1707,36.1707,36.1086,36.1638,104314.0
2016-09-19 15:40:00,52.35,52.45,52.34,52.45,124737.0,36.1569,36.226,36.15,36.226,124737.0
2016-09-19 15:50:00,52.44,52.45,52.38,52.42,285942.0,36.2191,36.226,36.1776,36.2053,285942.0
2016-09-20 09:30:00,52.52,52.66,52.45,52.56,119577.0,36.2743,36.371,36.226,36.302,119577.0
2016-09-20 09:40:00,52.57,52.59,52.47,52.51,79385.0,36.3089,36.3227,36.2398,36.2674,79385.0
2016-09-20 09:50:00,52.5,52.55,52.43,52.52,69426.0,36.2605,36.295,36.2122,36.2743,69426.0
2016-09-20 10:00:00,52.52,52.58,52.46,52.53,92040.0,36.2743,36.3158,36.2329,36.2812,92040.0
2016-09-20 10:10:00,52.53,52.64,52.52,52.59,63934.0,36.2812,36.3572,36.2743,36.3227,63934.0
2016-09-20 10:20:00,52.6,52.64,52.54,52.57,56986.0,36.3296,36.3572,36.2881,36.3089,56986.0
2016-09-20 10:30:00,52.57,52.6,52.52,52.53,82483.0,36.3089,36.3296,36.2743,36.2812,82483.0
2016-09-20 10:40:00,52.53,52.55,52.47,52.55,80089.0,36.2812,36.295,36.2398,36.295,80089.0
2016-09-20 10:50:00,52.54,52.6,52.49,52.49,52924.0,36.2881,36.3296,36.2536,36.2536,52924.0
2016-09-20 11:00:00,52.5,52.52,52.45,52.49,66664.0,36.2605,36.2743,36.226,36.2536,66664.0
2016-09-20 11:10:00,52.48,52.49,52.41,52.44,57297.0,36.2467,36.2536,36.1984,36.2191,57297.0
2016-09-20 11:20:00,52.44,52.46,52.38,52.39,76220.0,36.2191,36.2329,36.1776,36.1845,76220.0
2016-09-20 11:30:00,52.39,52.39,52.3,52.31,84527.0,36.1845,36.1845,36.1224,36.1293,84527.0
2016-09-20 11:40:00,52.32,52.34,52.26,52.27,67357.0,36.1362,36.15,36.0948,36.1017,67357.0
2016-09-20 11:50:00,52.27,52.28,52.21,52.22,70395.0,36.1017,36.1086,36.0602,36.0671,70395.0
2016-09-20 12:00:00,52.22,52.3,52.22,52.29,74783.0,36.0671,36.1224,36.0671,36.1155,74783.0
2016-09-20 12:10:00,52.29,52.37,52.29,52.3,57345.0,36.1155,36.1707,36.1155,36.1224,57345.0
2016-09-20 12:20:00,52.31,52.4,52.3,52.4,37528.0,36.1293,36.1914,36.1224,36.1914,37528.0
2016-09-20 12:30:00,52.39,52.4,52.31,52.36,33793.0,36.1845,36.1914,36.1293,36.1638,33793.0
2016-09-20 12:40:00,52.36,52.37,52.31,52.31,44463.0,36.1638,36.1707,36.1293,36.1293,44463.0
2016-09-20 12:50:00,52.31,52.36,52.25,52.26,34928.0,36.1293,36.1638,36.0878,36.0948,34928.0
2016-09-20 13:00:00,52.27,52.29,52.22,52.24,42738.0,36.1017,36.1155,36.0671,36.0809,42738.0
2016-09-20 13:10:00,52.24,52.25,52.22,52.23,41321.0,36.0809,36.0878,36.0671,36.074,41321.0
2016-09-20 13:20:00,52.23,52.27,52.2,52.27,90904.0,36.074,36.1017,36.0533,36.1017,90904.0
2016-09-20 13:30:00,52.27,52.28,52.25,52.26,58002.0,36.1017,36.1086,36.0878,36.0948,58002.0
2016-09-20 13:40:00,52.27,52.3,52.2,52.26,69405.0,36.1017,36.1224,36.0533,36.0948,69405.0
2016-09-20 13:50:00,52.27,52.34,52.26,52.34,50710.0,36.1017,36.15,36.0948,36.15,50710.0
2016-09-20 14:00:00,52.34,52.37,52.31,52.33,42391.0,36.15,36.1707,36.1293,36.1431,42391.0
2016-09-20 14:10:00,52.33,52.33,52.24,52.26,55639.0,36.1431,36.1431,36.0809,36.0948,55639.0
2016-09-20 14:20:00,52.26,52.27,52.18,52.23,43175.0,36.0948,36.1017,36.0395,36.074,43175.0
2016-09-20 14:30:00,52.22,52.29,52.21,52.28,48460.0,36.0671,36.1155,36.0602,36.1086,48460.0
2016-09-20 14:40:00,52.29,52.3,52.22,52.27,52684.0,36.1155,36.1224,36.0671,36.1017,52684.0
2016-09-20 14:50:00,52.27,52.3,52.24,52.26,56994.0,36.1017,36.1224,36.0809,36.0948,56994.0
2016-09-20 15:00:00,52.26,52.27,52.22,52.23,68802.0,36.0948,36.1017,36.0671,36.074,68802.0
2016-09-20 15:10:00,52.23,52.31,52.22,52.29,72445.0,36.074,36.1293,36.0671,36.1155,72445.0
2016-09-20 15:20:00,52.29,52.29,52.25,52.26,75111.0,36.1155,36.1155,36.0878,36.0948,75111.0
2016-09-20 15:30:00,52.26,52.26,52.17,52.22,111957.0,36.0948,36.0948,36.0326,36.0671,111957.0
2016-09-20 15:40:00,52.22,52.23,52.17,52.17,149043.0,36.0671,36.074,36.0326,36.0326,149043.0
2016-09-20 15:50:00,52.17,52.18,52.13,52.13,297947.0,36.0326,36.0395,36.005,36.005,297947.0
2016-09-21 09:30:00,52.09,52.3,51.85,52.26,155612.0,35.9773,36.1224,35.8116,36.0948,155612.0
2016-09-21 09:40:00,52.26,52.31,52.22,52.3,152181.0,36.0948,36.1293,36.0671,36.1224,152181.0
2016-09-21 09:50:00,52.3,52.31,52.2,52.22,161286.0,36.1224,36.1293,36.0533,36.0671,161286.0
2016-09-21 10:00:00,52.22,52.33,52.2,52.31,253133.0,36.0671,36.1431,36.0533,36.1293,253133.0
2016-09-21 10:10:00,52.31,52.37,52.29,52.31,79369.0,36.1293,36.1707,36.1155,36.1293,79369.0
2016-09-21 10:20:00,52.31,52.36,52.28,52.31,70103.0,36.1293,36.1638,36.1086,36.1293,70103.0
2016-09-21 10:30:00,52.31,52.38,52.29,52.36,80592.0,36.1293,36.1776,36.1155,36.1638,80592.0
2016-09-21 10:40:00,52.35,52.38,52.28,52.34,88796.0,36.1569,36.1776,36.1086,36.15,88796.0
2016-09-21 10:50:00,52.33,52.35,52.31,52.34,70578.0,36.1431,36.1569,36.1293,36.15,70578.0
2016-09-21 11:00:00,52.34,52.36,52.3,52.35,61161.0,36.15,36.1638,36.1224,36.1569,61161.0
2016-09-21 11:10:00,52.34,52.34,52.29,52.3,57729.0,36.15,36.15,36.1155,36.1224,57729.0
2016-09-21 11:20:00,52.3,52.31,52.29,52.31,54456.0,36.1224,36.1293,36.1155,36.1293,54456.0
2016-09-21 11:30:00,52.31,52.32,52.28,52.28,94517.0,36.1293,36.1362,36.1086,36.1086,94517.0
2016-09-21 11:40:00,52.28,52.34,52.26,52.34,68517.0,36.1086,36.15,36.0948,36.15,68517.0
2016-09-21 11:50:00,52.34,52.37,52.32,52.36,51284.0,36.15,36.1707,36.1362,36.1638,51284.0
2016-09-21 12:00:00,52.35,52.37,52.3,52.3,68636.0,36.1569,36.1707,36.1224,36.1224,68636.0
2016-09-21 12:10:00,52.3,52.31,52.22,52.26,49286.0,36.1224,36.1293,36.0671,36.0948,49286.0
2016-09-21 12:20:00,52.26,52.32,52.26,52.3,77324.0,36.0948,36.1362,36.0948,36.1224,77324.0
2016-09-21 12:30:00,52.29,52.3,52.22,52.26,33139.0,36.1155,36.1224,36.0671,36.0948,33139.0
2016-09-21 12:40:00,52.25,52.31,52.24,52.3,56596.0,36.0878,36.1293,36.0809,36.1224,56596.0
2016-09-21 12:50:00,52.29,52.38,52.28,52.37,88681.0,36.1155,36.1776,36.1086,36.1707,88681.0
2016-09-21 13:00:00,52.36,52.38,52.32,52.35,46830.0,36.1638,36.1776,36.1362,36.1569,46830.0
2016-09-21 13:10:00,52.34,52.38,52.33,52.36,37004.0,36.15,36.1776,36.1431,36.1638,37004.0
2016-09-21 13:20:00,52.37,52.37,52.32,52.36,32823.0,36.1707,36.1707,36.1362,36.1638,32823.0
2016-09-21 13:30:00,52.36,52.38,52.34,52.35,43570.0,36.1638,36.1776,36.15,36.1569,43570.0
2016-09-21 13:40:00,52.35,52.4,52.34,52.38,53089.0,36.1569,36.1914,36.15,36.1776,53089.0
2016-09-21 13:50:00,52.38,52.41,52.32,52.34,62888.0,36.1776,36.1984,36.1362,36.15,62888.0
2016-09-21 14:00:00,52.36,52.7,52.32,52.66,120354.0,36.1638,36.3987,36.1362,36.371,120354.0
2016-09-21 14:10:00,52.68,52.92,52.67,52.91,194247.0,36.3848,36.5506,36.3779,36.5437,194247.0
2016-09-21 14:20:00,52.9,52.91,52.68,52.76,126445.0,36.5368,36.5437,36.3848,36.4401,126445.0
2016-09-21 14:30:00,52.77,52.83,52.67,52.79,111782.0,36.447,36.4884,36.3779,36.4608,111782.0
2016-09-21 14:40:00,52.78,52.9,52.74,52.84,116688.0,36.4539,36.5368,36.4263,36.4953,116688.0
2016-09-21 14:50:00,52.83,52.93,52.78,52.92,86821.0,36.4884,36.5575,36.4539,36.5506,86821.0
2016-09-21 15:00:00,52.93,52.93,52.81,52.89,134578.0,36.5575,36.5575,36.4746,36.5299,134578.0
2016-09-21 15:10:00,52.88,53.0,52.86,52.94,105184.0,36.523,36.6059,36.5092,36.5644,105184.0
2016-09-21 15:20:00,52.94,52.98,52.9,52.94,84371.0,36.5644,36.592,36.5368,36.5644,84371.0
2016-09-21 15:30:00,52.94,53.07,52.94,53.04,201843.0,36.5644,36.6542,36.5644,36.6335,201843.0
2016-09-21 15:40:00,53.04,53.17,53.03,53.16,161492.0,36.6335,36.7233,36.6266,36.7164,161492.0
2016-09-21 15:50:00,53.16,53.21,53.13,53.17,395756.0,36.7164,36.7509,36.6956,36.7233,395756.0
2016-09-22 09:30:00,53.36,53.52,53.29,53.33,212159.0,36.8545,36.965,36.8061,36.8338,212159.0
2016-09-22 09:40:00,53.33,53.43,53.25,53.42,147227.0,36.8338,36.9028,36.7785,36.8959,147227.0
2016-09-22 09:50:00,53.42,53.56,53.42,53.46,172006.0,36.8959,36.9926,36.8959,36.9236,172006.0
2016-09-22 10:00:00,53.45,53.46,53.34,53.37,76247.0,36.9167,36.9236,36.8407,36.8614,76247.0
2016-09-22 10:10:00,53.38,53.46,53.34,53.38,87334.0,36.8683,36.9236,36.8407,36.8683,87334.0
2016-09-22 10:20:00,53.37,53.42,53.35,53.36,73916.0,36.8614,36.8959,36.8476,36.8545,73916.0
2016-09-22 10:30:00,53.36,53.47,53.35,53.47,103037.0,36.8545,36.9305,36.8476,36.9305,103037.0
2016-09-22 10:40:00,53.46,53.47,53.39,53.46,55107.0,36.9236,36.9305,36.8752,36.9236,55107.0
2016-09-22 10:50:00,53.46,53.55,53.45,53.5,107198.0,36.9236,36.9857,36.9167,36.9512,107198.0
2016-09-22 11:00:00,53.51,53.51,53.29,53.3,93215.0,36.9581,36.9581,36.8061,36.8131,93215.0
2016-09-22 11:10:00,53.3,53.33,53.21,53.22,89045.0,36.8131,36.8338,36.7509,36.7578,89045.0
2016-09-22 11:20:00,53.23,53.25,53.09,53.11,92456.0,36.7647,36.7785,36.668,36.6818,92456.0
2016-09-22 11:30:00,53.11,53.29,53.11,53.26,89505.0,36.6818,36.8061,36.6818,36.7854,89505.0
2016-09-22 11:40:00,53.27,53.32,53.22,53.3,63138.0,36.7923,36.8269,36.7578,36.8131,63138.0
2016-09-22 11:50:00,53.31,53.36,53.28,53.36,69741.0,36.82,36.8545,36.7992,36.8545,69741.0
2016-09-22 12:00:00,53.36,53.39,53.33,53.37,81661.0,36.8545,36.8752,36.8338,36.8614,81661.0
2016-09-22 12:10:00,53.37,53.39,53.32,53.33,46775.0,36.8614,36.8752,36.8269,36.8338,46775.0
2016-09-22 12:20:00,53.33,53.35,53.25,53.33,40558.0,36.8338,36.8476,36.7785,36.8338,40558.0
2016-09-22 12:30:00,53.34,53.36,53.3,53.32,45372.0,36.8407,36.8545,36.8131,36.8269,45372.0
2016-09-22 12:40:00,53.32,53.34,53.27,53.29,41139.0,36.8269,36.8407,36.7923,36.8061,41139.0
2016-09-22 12:50:00,53.29,53.36,53.26,53.36,42364.0,36.8061,36.8545,36.7854,36.8545,42364.0
2016-09-22 13:00:00,53.36,53.39,53.34,53.39,50716.0,36.8545,36.8752,36.8407,36.8752,50716.0
2016-09-22 13:10:00,53.39,53.43,53.32,53.43,80222.0,36.8752,36.9028,36.8269,36.9028,80222.0
2016-09-22 13:20:00,53.43,53.46,53.4,53.44,47717.0,36.9028,36.9236,36.8821,36.9098,47717.0
2016-09-22 13:30:00,53.44,53.47,53.41,53.45,54008.0,36.9098,36.9305,36.889,36.9167,54008.0
2016-09-22 13:40:00,53.45,53.46,53.37,53.41,57349.0,36.9167,36.9236,36.8614,36.889,57349.0
2016-09-22 13:50:00,53.41,53.49,53.4,53.48,47872.0,36.889,36.9443,36.8821,36.9374,47872.0
2016-09-22 14:00:00,53.48,53.48,53.38,53.38,54594.0,36.9374,36.9374,36.8683,36.8683,54594.0
2016-09-22 14:10:00,53.38,53.41,53.27,53.28,59152.0,36.8683,36.889,36.7923,36.7992,59152.0
2016-09-22 14:20:00,53.28,53.35,53.26,53.3,56005.0,36.7992,36.8476,36.7854,36.8131,56005.0
2016-09-22 14:30:00,53.3,53.34,53.25,53.32,42858.0,36.8131,36.8407,36.7785,36.8269,42858.0
2016-09-22 14:40:00,53.32,53.34,53.27,53.32,68601.0,36.8269,36.8407,36.7923,36.8269,68601.0
2016-09-22 14:50:00,53.33,53.43,53.32,53.42,71818.0,36.8338,36.9028,36.8269,36.8959,71818.0
2016-09-22 15:00:00,53.41,53.45,53.4,53.42,68029.0,36.889,36.9167,36.8821,36.8959,68029.0
2016-09-22 15:10:00,53.43,53.47,53.4,53.45,67130.0,36.9028,36.9305,36.8821,36.9167,67130.0
2016-09-22 15:20:00,53.45,53.47,53.4,53.41,64690.0,36.9167,36.9305,36.8821,36.889,64690.0
2016-09-22 15:30:00,53.42,53.51,53.41,53.47,105109.0,36.8959,36.9581,36.889,36.9305,105109.0
2016-09-22 15:40:00,53.47,53.52,53.43,53.48,121385.0,36.9305,36.965,36.9028,36.9374,121385.0
2016-09-22 15:50:00,53.47,53.5,53.44,53.47,381393.0,36.9305,36.9512,36.9098,36.9305,381393.0
2016-09-23 09:30:00,53.33,53.47,53.26,53.31,158184.0,36.8338,36.9305,36.7854,36.82,158184.0
2016-09-23 09:40:00,53.31,53.4,53.24,53.31,170683.0,36.82,36.8821,36.7716,36.82,170683.0
2016-09-23 09:50:00,53.32,53.41,53.32,53.36,117350.0,36.8269,36.889,36.8269,36.8545,117350.0
2016-09-23 10:00:00,53.36,53.46,53.34,53.38,128786.0,36.8545,36.9236,36.8407,36.8683,128786.0
2016-09-23 10:10:00,53.39,53.47,53.38,53.46,90542.0,36.8752,36.9305,36.8683,36.9236,90542.0
2016-09-23 10:20:00,53.46,53.54,53.46,53.5,85376.0,36.9236,36.9788,36.9236,36.9512,85376.0
2016-09-23 10:30:00,53.5,53.58,53.46,53.55,120087.0,36.9512,37.0064,36.9236,36.9857,120087.0
2016-09-23 10:40:00,53.55,53.63,53.55,53.59,85673.0,36.9857,37.041,36.9857,37.0134,85673.0
2016-09-23 10:50:00,53.6,53.6,53.56,53.56,57480.0,37.0203,37.0203,36.9926,36.9926,57480.0
2016-09-23 11:00:00,53.57,53.57,53.42,53.44,81692.0,36.9995,36.9995,36.8959,36.9098,81692.0
2016-09-23 11:10:00,53.44,53.48,53.4,53.48,75578.0,36.9098,36.9374,36.8821,36.9374,75578.0
2016-09-23 11:20:00,53.47,53.48,53.37,53.4,77936.0,36.9305,36.9374,36.8614,36.8821,77936.0
2016-09-23 11:30:00,53.41,53.47,53.41,53.45,53060.0,36.889,36.9305,36.889,36.9167,53060.0
2016-09-23 11:40:00,53.45,53.46,53.39,53.4,50780.0,36.9167,36.9236,36.8752,36.8821,50780.0
2016-09-23 11:50:00,53.41,53.44,53.38,53.43,38336.0,36.889,36.9098,36.8683,36.9028,38336.0
2016-09-23 12:00:00,53.43,53.56,53.42,53.55,56171.0,36.9028,36.9926,36.8959,36.9857,56171.0
2016-09-23 12:10:00,53.55,53.56,53.5,53.52,52655.0,36.9857,36.9926,36.9512,36.965,52655.0
2016-09-23 12:20:00,53.53,53.57,53.52,53.56,41352.0,36.9719,36.9995,36.965,36.9926,41352.0
2016-09-23 12:30:00,53.57,53.57,53.53,53.55,47645.0,36.9995,36.9995,36.9719,36.9857,47645.0
2016-09-23 12:40:00,53.54,53.6,53.53,53.58,74986.0,36.9788,37.0203,36.9719,37.0064,74986.0
2016-09-23 12:50:00,53.59,53.6,53.54,53.57,41614.0,37.0134,37.0203,36.9788,36.9995,41614.0
2016-09-23 13:00:00,53.56,53.57,53.46,53.49,58637.0,36.9926,36.9995,36.9236,36.9443,58637.0
2016-09-23 13:10:00,53.5,53.55,53.48,53.54,55745.0,36.9512,36.9857,36.9374,36.9788,55745.0
2016-09-23 13:20:00,53.55,53.56,53.47,53.49,69112.0,36.9857,36.9926,36.9305,36.9443,69112.0
2016-09-23 13:30:00,53.49,53.5,53.44,53.49,84991.0,36.9443,36.9512,36.9098,36.9443,84991.0
2016-09-23 13:40:00,53.48,53.55,53.48,53.54,59188.0,36.9374,36.9857,36.9374,36.9788,59188.0
2016-09-23 13:50:00,53.53,53.57,53.48,53.54,99153.0,36.9719,36.9995,36.9374,36.9788,99153.0
2016-09-23 14:00:00,53.53,53.58,53.51,53.57,75504.0,36.9719,37.0064,36.9581,36.9995,75504.0
2016-09-23 14:10:00,53.57,53.58,53.51,53.51,49198.0,36.9995,37.0064,36.9581,36.9581,49198.0
2016-09-23 14:20:00,53.51,53.56,53.49,53.56,51367.0,36.9581,36.9926,36.9443,36.9926,51367.0
2016-09-23 14:30:00,53.55,53.58,53.52,53.55,78181.0,36.9857,37.0064,36.965,36.9857,78181.0
2016-09-23 14:40:00,53.54,53.57,53.51,53.53,77573.0,36.9788,36.9995,36.9581,36.9719,77573.0
2016-09-23 14:50:00,53.54,53.58,53.53,53.57,60884.0,36.9788,37.0064,36.9719,36.9995,60884.0
2016-09-23 15:00:00,53.57,53.61,53.56,53.59,74823.0,36.9995,37.0272,36.9926,37.0134,74823.0
2016-09-23 15:10:00,53.59,53.59,53.51,53.54,102214.0,37.0134,37.0134,36.9581,36.9788,102214.0
2016-09-23 15:20:00,53.53,53.57,53.51,53.56,76401.0,36.9719,36.9995,36.9581,36.9926,76401.0
2016-09-23 15:30:00,53.57,53.62,53.53,53.53,108829.0,36.9995,37.0341,36.9719,36.9719,108829.0
2016-09-23 15:40:00,53.54,53.56,53.5,53.56,243632.0,36.9788,36.9926,36.9512,36.9926,243632.0
2016-09-23 15:50:00,53.55,53.61,53.52,53.53,288148.0,36.9857,37.0272,36.965,36.9719,288148.0
2016-09-26 09:30:00,53.55,53.63,53.32,53.55,268881.0,36.9857,37.041,36.8269,36.9857,268881.0
2016-09-26 09:40:00,53.55,53.6,53.52,53.53,162748.0,36.9857,37.0203,36.965,36.9719,162748.0
2016-09-26 09:50:00,53.53,53.57,53.48,53.55,185624.0,36.9719,36.9995,36.9374,36.9857,185624.0
2016-09-26 10:00:00,53.55,53.63,53.51,53.53,93351.0,36.9857,37.041,36.9581,36.9719,93351.0
2016-09-26 10:10:00,53.53,53.57,53.46,53.48,68442.0,36.9719,36.9995,36.9236,36.9374,68442.0
2016-09-26 10:20:00,53.47,53.5,53.37,53.39,73127.0,36.9305,36.9512,36.8614,36.8752,73127.0
2016-09-26 10:30:00,53.4,53.48,53.38,53.47,64335.0,36.8821,36.9374,36.8683,36.9305,64335.0
2016-09-26 10:40:00,53.47,53.52,53.43,53.48,62815.0,36.9305,36.965,36.9028,36.9374,62815.0
2016-09-26 10:50:00,53.47,53.5,53.4,53.42,62449.0,36.9305,36.9512,36.8821,36.8959,62449.0
2016-09-26 11:00:00,53.41,53.42,53.34,53.36,59992.0,36.889,36.8959,36.8407,36.8545,59992.0
2016-09-26 11:10:00,53.36,53.37,53.31,53.34,72454.0,36.8545,36.8614,36.82,36.8407,72454.0
2016-09-26 11:20:00,53.35,53.37,53.27,53.3,68955.0,36.8476,36.8614,36.7923,36.8131,68955.0
2016-09-26 11:30:00,53.3,53.41,53.29,53.41,58722.0,36.8131,36.889,36.8061,36.889,58722.0
2016-09-26 11:40:00,53.4,53.47,53.39,53.45,50554.0,36.8821,36.9305,36.8752,36.9167,50554.0
2016-09-26 11:50:00,53.45,53.47,53.41,53.45,64211.0,36.9167,36.9305,36.889,36.9167,64211.0
2016-09-26 12:00:00,53.45,53.46,53.39,53.44,87623.0,36.9167,36.9236,36.8752,36.9098,87623.0
2016-09-26 12:10:00,53.42,53.47,53.39,53.46,40119.0,36.8959,36.9305,36.8752,36.9236,40119.0
2016-09-26 12:20:00,53.46,53.53,53.46,53.52,30807.0,36.9236,36.9719,36.9236,36.965,30807.0
2016-09-26 12:30:00,53.53,53.55,53.49,53.49,56595.0,36.9719,36.9857,36.9443,36.9443,56595.0
2016-09-26 12:40:00,53.49,53.53,53.47,53.51,47137.0,36.9443,36.9719,36.9305,36.9581,47137.0
2016-09-26 12:50:00,53.52,53.57,53.49,53.54,57614.0,36.965,36.9995,36.9443,36.9788,57614.0
2016-09-26 13:00:00,53.53,53.53,53.43,53.46,69221.0,36.9719,36.9719,36.9028,36.9236,69221.0
2016-09-26 13:10:00,53.46,53.48,53.44,53.45,45682.0,36.9236,36.9374,36.9098,36.9167,45682.0
2016-09-26 13:20:00,53.45,53.46,53.37,53.39,42179.0,36.9167,36.9236,36.8614,36.8752,42179.0
2016-09-26 13:30:00,53.39,53.41,53.34,53.36,61978.0,36.8752,36.889,36.8407,36.8545,61978.0
2016-09-26 13:40:00,53.36,53.42,53.35,53.42,88053.0,36.8545,36.8959,36.8476,36.8959,88053.0
2016-09-26 13:50:00,53.42,53.5,53.41,53.49,76996.0,36.8959,36.9512,36.889,36.9443,76996.0
2016-09-26 14:00:00,53.49,53.51,53.41,53.42,52579.0,36.9443,36.9581,36.889,36.8959,52579.0
2016-09-26 14:10:00,53.41,53.42,53.37,53.4,35569.0,36.889,36.8959,36.8614,36.8821,35569.0
2016-09-26 14:20:00,53.39,53.4,53.35,53.39,55885.0,36.8752,36.8821,36.8476,36.8752,55885.0
2016-09-26 14:30:00,53.39,53.4,53.32,53.32,38847.0,36.8752,36.8821,36.8269,36.8269,38847.0
2016-09-26 14:40:00,53.33,53.36,53.3,53.35,75267.0,36.8338,36.8545,36.8131,36.8476,75267.0
2016-09-26 14:50:00,53.35,53.39,53.34,53.37,50673.0,36.8476,36.8752,36.8407,36.8614,50673.0
2016-09-26 15:00:00,53.37,53.41,53.34,53.37,86393.0,36.8614,36.889,36.8407,36.8614,86393.0
2016-09-26 15:10:00,53.38,53.38,53.3,53.3,89328.0,36.8683,36.8683,36.8131,36.8131,89328.0
2016-09-26 15:20:00,53.3,53.38,53.3,53.36,89166.0,36.8131,36.8683,36.8131,36.8545,89166.0
2016-09-26 15:30:00,53.36,53.43,53.32,53.37,187159.0,36.8545,36.9028,36.8269,36.8614,187159.0
2016-09-26 15:40:00,53.37,53.39,53.3,53.34,195599.0,36.8614,36.8752,36.8131,36.8407,195599.0
2016-09-26 15:50:00,53.34,53.35,53.28,53.32,576629.0,36.8407,36.8476,36.7992,36.8269,576629.0
2016-09-27 09:30:00,53.5,53.73,53.44,53.49,235078.0,36.9512,37.11,36.9098,36.9443,235078.0
2016-09-27 09:40:00,53.5,53.56,53.34,53.34,146918.0,36.9512,36.9926,36.8407,36.8407,146918.0
2016-09-27 09:50:00,53.33,53.44,53.27,53.28,126146.0,36.8338,36.9098,36.7923,36.7992,126146.0
2016-09-27 10:00:00,53.27,53.28,53.18,53.22,131259.0,36.7923,36.7992,36.7302,36.7578,131259.0
2016-09-27 10:10:00,53.22,53.29,53.21,53.25,134009.0,36.7578,36.8061,36.7509,36.7785,134009.0
2016-09-27 10:20:00,53.26,53.36,53.25,53.36,96288.0,36.7854,36.8545,36.7785,36.8545,96288.0
2016-09-27 10:30:00,53.37,53.38,53.27,53.3,95429.0,36.8614,36.8683,36.7923,36.8131,95429.0
2016-09-27 10:40:00,53.3,53.3,53.21,53.22,80258.0,36.8131,36.8131,36.7509,36.7578,80258.0
2016-09-27 10:50:00,53.22,53.27,53.2,53.21,104844.0,36.7578,36.7923,36.744,36.7509,104844.0
2016-09-27 11:00:00,53.22,53.34,53.22,53.28,88681.0,36.7578,36.8407,36.7578,36.7992,88681.0
2016-09-27 11:10:00,53.28,53.29,53.18,53.21,81464.0,36.7992,36.8061,36.7302,36.7509,81464.0
2016-09-27 11:20:00,53.21,53.25,53.08,53.1,158346.0,36.7509,36.7785,36.6611,36.6749,158346.0
2016-09-27 11:30:00,53.1,53.11,53.04,53.11,222399.0,36.6749,36.6818,36.6335,36.6818,222399.0
2016-09-27 11:40:00,53.1,53.11,53.02,53.04,95845.0,36.6749,36.6818,36.6197,36.6335,95845.0
2016-09-27 11:50:00,53.04,53.08,53.02,53.08,138854.0,36.6335,36.6611,36.6197,36.6611,138854.0
2016-09-27 12:00:00,53.07,53.2,53.06,53.16,379375.0,36.6542,36.744,36.6473,36.7164,379375.0
2016-09-27 12:10:00,53.16,53.19,53.12,53.18,88592.0,36.7164,36.7371,36.6887,36.7302,88592.0
2016-09-27 12:20:00,53.18,53.28,53.16,53.23,85442.0,36.7302,36.7992,36.7164,36.7647,85442.0
2016-09-27 12:30:00,53.23,53.25,53.17,53.19,61775.0,36.7647,36.7785,36.7233,36.7371,61775.0
2016-09-27 12:40:00,53.19,53.19,53.15,53.16,70747.0,36.7371,36.7371,36.7095,36.7164,70747.0
2016-09-27 12:50:00,53.16,53.16,53.1,53.13,51484.0,36.7164,36.7164,36.6749,36.6956,51484.0
2016-09-27 13:00:00,53.13,53.13,53.05,53.07,92750.0,36.6956,36.6956,36.6404,36.6542,92750.0
2016-09-27 13:10:00,53.06,53.07,52.95,52.98,104279.0,36.6473,36.6542,36.5713,36.592,104279.0
2016-09-27 13:20:00,52.98,53.09,52.98,53.09,79781.0,36.592,36.668,36.592,36.668,79781.0
2016-09-27 13:30:00,53.08,53.08,52.99,53.02,96320.0,36.6611,36.6611,36.5989,36.6197,96320.0
2016-09-27 13:40:00,53.01,53.06,52.95,52.96,96829.0,36.6128,36.6473,36.5713,36.5782,96829.0
2016-09-27 13:50:00,52.96,52.99,52.89,52.9,102684.0,36.5782,36.5989,36.5299,36.5368,102684.0
2016-09-27 14:00:00,52.89,52.96,52.85,52.92,146097.0,36.5299,36.5782,36.5023,36.5506,146097.0
2016-09-27 14:10:00,52.91,53.0,52.91,52.96,85254.0,36.5437,36.6059,36.5437,36.5782,85254.0
2016-09-27 14:20:00,52.95,52.98,52.91,52.92,60273.0,36.5713,36.592,36.5437,36.5506,60273.0
2016-09-27 14:30:00,52.92,52.94,52.88,52.89,86274.0,36.5506,36.5644,36.523,36.5299,86274.0
2016-09-27 14:40:00,52.89,52.9,52.83,52.85,110593.0,36.5299,36.5368,36.4884,36.5023,110593.0
2016-09-27 14:50:00,52.85,52.9,52.8,52.88,91280.0,36.5023,36.5368,36.4677,36.523,91280.0
2016-09-27 15:00:00,52.88,52.88,52.84,52.85,100290.0,36.523,36.523,36.4953,36.5023,100290.0
2016-09-27 15:10:00,52.85,52.88,52.8,52.86,108220.0,36.5023,36.523,36.4677,36.5092,108220.0
2016-09-27 15:20:00,52.85,52.86,52.8,52.86,144236.0,36.5023,36.5092,36.4677,36.5092,144236.0
2016-09-27 15:30:00,52.86,52.88,52.8,52.88,231527.0,36.5092,36.523,36.4677,36.523,231527.0
2016-09-27 15:40:00,52.88,52.89,52.78,52.78,185411.0,36.523,36.5299,36.4539,36.4539,185411.0
2016-09-27 15:50:00,52.79,52.84,52.76,52.83,310921.0,36.4608,36.4953,36.4401,36.4884,310921.0
2016-09-28 09:30:00,52.95,52.99,52.75,52.86,179615.0,36.5713,36.5989,36.4332,36.5092,179615.0
2016-09-28 09:40:00,52.86,53.01,52.82,52.99,181234.0,36.5092,36.6128,36.4815,36.5989,181234.0
2016-09-28 09:50:00,52.99,53.02,52.78,52.79,117082.0,36.5989,36.6197,36.4539,36.4608,117082.0
2016-09-28 10:00:00,52.78,52.83,52.7,52.82,169429.0,36.4539,36.4884,36.3987,36.4815,169429.0
2016-09-28 10:10:00,52.82,52.82,52.65,52.67,109946.0,36.4815,36.4815,36.3641,36.3779,109946.0
2016-09-28 10:20:00,52.68,52.77,52.66,52.73,86182.0,36.3848,36.447,36.371,36.4194,86182.0
2016-09-28 10:30:00,52.72,52.72,52.65,52.7,104465.0,36.4125,36.4125,36.3641,36.3987,104465.0
2016-09-28 10:40:00,52.69,52.72,52.61,52.62,113273.0,36.3917,36.4125,36.3365,36.3434,113273.0
2016-09-28 10:50:00,52.61,52.63,52.53,52.55,139448.0,36.3365,36.3503,36.2812,36.295,139448.0
2016-09-28 11:00:00,52.55,52.59,52.51,52.55,188981.0,36.295,36.3227,36.2674,36.295,188981.0
2016-09-28 11:10:00,52.56,52.6,52.53,52.55,159668.0,36.302,36.3296,36.2812,36.295,159668.0
2016-09-28 11:20:00,52.55,52.58,52.53,52.55,290575.0,36.295,36.3158,36.2812,36.295,290575.0
2016-09-28 11:30:00,52.55,52.73,52.54,52.73,65588.0,36.295,36.4194,36.2881,36.4194,65588.0
2016-09-28 11:40:00,52.72,52.84,52.72,52.84,78714.0,36.4125,36.4953,36.4125,36.4953,78714.0
2016-09-28 11:50:00,52.82,52.83,52.77,52.78,56203.0,36.4815,36.4884,36.447,36.4539,56203.0
2016-09-28 12:00:00,52.77,52.81,52.74,52.8,53467.0,36.447,36.4746,36.4263,36.4677,53467.0
2016-09-28 12:10:00,52.79,52.85,52.74,52.75,47552.0,36.4608,36.5023,36.4263,36.4332,47552.0
2016-09-28 12:20:00,52.76,52.77,52.71,52.73,33313.0,36.4401,36.447,36.4056,36.4194,33313.0
2016-09-28 12:30:00,52.73,52.82,52.71,52.8,33574.0,36.4194,36.4815,36.4056,36.4677,33574.0
2016-09-28 12:40:00,52.8,52.88,52.78,52.83,61077.0,36.4677,36.523,36.4539,36.4884,61077.0
2016-09-28 12:50:00,52.83,52.87,52.79,52.81,218772.0,36.4884,36.5161,36.4608,36.4746,218772.0
2016-09-28 13:00:00,52.8,52.82,52.72,52.74,79096.0,36.4677,36.4815,36.4125,36.4263,79096.0
2016-09-28 13:10:00,52.74,52.79,52.71,52.73,51303.0,36.4263,36.4608,36.4056,36.4194,51303.0
2016-09-28 13:20:00,52.74,52.78,52.7,52.7,89272.0,36.4263,36.4539,36.3987,36.3987,89272.0
2016-09-28 13:30:00,52.71,52.77,52.7,52.76,62404.0,36.4056,36.447,36.3987,36.4401,62404.0
2016-09-28 13:40:00,52.76,52.77,52.66,52.69,51095.0,36.4401,36.447,36.371,36.3917,51095.0
2016-09-28 13:50:00,52.69,52.71,52.64,52.65,49633.0,36.3917,36.4056,36.3572,36.3641,49633.0
2016-09-28 14:00:00,52.64,52.72,52.64,52.72,59086.0,36.3572,36.4125,36.3572,36.4125,59086.0
2016-09-28 14:10:00,52.72,52.79,52.71,52.74,65878.0,36.4125,36.4608,36.4056,36.4263,65878.0
2016-09-28 14:20:00,52.75,52.77,52.68,52.72,113290.0,36.4332,36.447,36.3848,36.4125,113290.0
2016-09-28 14:30:00,52.73,52.79,52.72,52.78,94566.0,36.4194,36.4608,36.4125,36.4539,94566.0
2016-09-28 14:40:00,52.78,52.82,52.73,52.74,62136.0,36.4539,36.4815,36.4194,36.4263,62136.0
2016-09-28 14:50:00,52.75,52.78,52.71,52.71,66773.0,36.4332,36.4539,36.4056,36.4056,66773.0
2016-09-28 15:00:00,52.72,52.73,52.62,52.63,77070.0,36.4125,36.4194,36.3434,36.3503,77070.0
2016-09-28 15:10:00,52.62,52.67,52.6,52.66,127041.0,36.3434,36.3779,36.3296,36.371,127041.0
2016-09-28 15:20:00,52.66,52.72,52.62,52.66,294461.0,36.371,36.4125,36.3434,36.371,294461.0
2016-09-28 15:30:00,52.66,52.67,52.57,52.57,142073.0,36.371,36.3779,36.3089,36.3089,142073.0
2016-09-28 15:40:00,52.57,52.67,52.57,52.66,306008.0,36.3089,36.3779,36.3089,36.371,306008.0
2016-09-28 15:50:00,52.65,52.71,52.63,52.69,693089.0,36.3641,36.4056,36.3503,36.3917,693089.0
2016-09-29 09:30:00,52.51,52.52,52.25,52.32,169287.0,36.2674,36.2743,36.0878,36.1362,169287.0
2016-09-29 09:40:00,52.32,52.41,52.29,52.41,122437.0,36.1362,36.1984,36.1155,36.1984,122437.0
2016-09-29 09:50:00,52.4,52.53,52.37,52.46,142249.0,36.1914,36.2812,36.1707,36.2329,142249.0
2016-09-29 10:00:00,52.46,52.59,52.44,52.49,143787.0,36.2329,36.3227,36.2191,36.2536,143787.0
2016-09-29 10:10:00,52.5,52.54,52.42,52.52,145500.0,36.2605,36.2881,36.2053,36.2743,145500.0
2016-09-29 10:20:00,52.52,52.55,52.46,52.46,77219.0,36.2743,36.295,36.2329,36.2329,77219.0
2016-09-29 10:30:00,52.47,52.51,52.44,52.47,144682.0,36.2398,36.2674,36.2191,36.2398,144682.0
2016-09-29 10:40:00,52.46,52.47,52.33,52.34,124410.0,36.2329,36.2398,36.1431,36.15,124410.0
2016-09-29 10:50:00,52.34,52.36,52.26,52.31,96666.0,36.15,36.1638,36.0948,36.1293,96666.0
2016-09-29 11:00:00,52.31,52.35,52.29,52.34,69564.0,36.1293,36.1569,36.1155,36.15,69564.0
2016-09-29 11:10:00,52.34,52.34,52.17,52.17,156629.0,36.15,36.15,36.0326,36.0326,156629.0
2016-09-29 11:20:00,52.17,52.2,52.05,52.19,211691.0,36.0326,36.0533,35.9497,36.0464,211691.0
2016-09-29 11:30:00,52.19,52.22,52.13,52.13,95599.0,36.0464,36.0671,36.005,36.005,95599.0
2016-09-29 11:40:00,52.13,52.17,52.09,52.11,65351.0,36.005,36.0326,35.9773,35.9912,65351.0
2016-09-29 11:50:00,52.1,52.11,52.02,52.02,86598.0,35.9842,35.9912,35.929,35.929,86598.0
2016-09-29 12:00:00,52.02,52.04,51.97,52.02,90973.0,35.929,35.9428,35.8945,35.929,90973.0
2016-09-29 12:10:00,52.02,52.06,52.0,52.01,87064.0,35.929,35.9566,35.9152,35.9221,87064.0
2016-09-29 12:20:00,52.01,52.03,51.97,52.02,59779.0,35.9221,35.9359,35.8945,35.929,59779.0
2016-09-29 12:30:00,52.02,52.03,51.93,51.93,105747.0,35.929,35.9359,35.8668,35.8668,105747.0
2016-09-29 12:40:00,51.93,51.97,51.89,51.94,134242.0,35.8668,35.8945,35.8392,35.8737,134242.0
2016-09-29 12:50:00,51.94,51.96,51.85,51.91,136558.0,35.8737,35.8875,35.8116,35.853,136558.0
2016-09-29 13:00:00,51.91,51.93,51.82,51.91,128449.0,35.853,35.8668,35.7909,35.853,128449.0
2016-09-29 13:10:00,51.92,51.96,51.86,51.89,116957.0,35.8599,35.8875,35.8185,35.8392,116957.0
2016-09-29 13:20:00,51.88,52.02,51.85,52.02,63542.0,35.8323,35.929,35.8116,35.929,63542.0
2016-09-29 13:30:00,52.02,52.11,52.0,52.05,119616.0,35.929,35.9912,35.9152,35.9497,119616.0
2016-09-29 13:40:00,52.05,52.08,52.0,52.05,127841.0,35.9497,35.9704,35.9152,35.9497,127841.0
2016-09-29 13:50:00,52.05,52.07,52.0,52.04,121886.0,35.9497,35.9635,35.9152,35.9428,121886.0
2016-09-29 14:00:00,52.03,52.09,52.0,52.09,101766.0,35.9359,35.9773,35.9152,35.9773,101766.0
2016-09-29 14:10:00,52.09,52.18,52.06,52.16,65334.0,35.9773,36.0395,35.9566,36.0257,65334.0
2016-09-29 14:20:00,52.16,52.24,52.14,52.2,136467.0,36.0257,36.0809,36.0119,36.0533,136467.0
2016-09-29 14:30:00,52.2,52.26,52.16,52.23,88806.0,36.0533,36.0948,36.0257,36.074,88806.0
2016-09-29 14:40:00,52.22,52.23,52.13,52.16,144105.0,36.0671,36.074,36.005,36.0257,144105.0
2016-09-29 14:50:00,52.16,52.19,52.08,52.1,78994.0,36.0257,36.0464,35.9704,35.9842,78994.0
2016-09-29 15:00:00,52.1,52.13,52.0,52.04,131856.0,35.9842,36.005,35.9152,35.9428,131856.0
2016-09-29 15:10:00,52.04,52.08,52.0,52.06,101054.0,35.9428,35.9704,35.9152,35.9566,101054.0
2016-09-29 15:20:00,52.07,52.11,51.99,52.11,116175.0,35.9635,35.9912,35.9083,35.9912,116175.0
2016-09-29 15:30:00,52.1,52.18,52.06,52.18,145382.0,35.9842,36.0395,35.9566,36.0395,145382.0
2016-09-29 15:40:00,52.18,52.2,52.09,52.12,188724.0,36.0395,36.0533,35.9773,35.9981,188724.0
2016-09-29 15:50:00,52.12,52.13,52.01,52.04,399894.0,35.9981,36.005,35.9221,35.9428,399894.0
2016-09-30 09:30:00,52.08,52.38,52.0,52.07,120675.0,35.9704,36.1776,35.9152,35.9635,120675.0
2016-09-30 09:40:00,52.06,52.21,52.01,52.04,88360.0,35.9566,36.0602,35.9221,35.9428,88360.0
2016-09-30 09:50:00,52.04,52.07,51.87,51.87,208025.0,35.9428,35.9635,35.8254,35.8254,208025.0
2016-09-30 10:00:00,51.87,51.95,51.87,51.9,134968.0,35.8254,35.8806,35.8254,35.8461,134968.0
2016-09-30 10:10:00,51.9,51.91,51.78,51.78,172569.0,35.8461,35.853,35.7632,35.7632,172569.0
2016-09-30 10:20:00,51.78,51.79,51.66,51.67,133756.0,35.7632,35.7701,35.6803,35.6873,133756.0
2016-09-30 10:30:00,51.67,51.7,51.52,51.55,150275.0,35.6873,35.708,35.5837,35.6044,150275.0
2016-09-30 10:40:00,51.54,51.55,51.5,51.54,175070.0,35.5975,35.6044,35.5698,35.5975,175070.0
2016-09-30 10:50:00,51.55,51.57,51.47,51.48,140778.0,35.6044,35.6182,35.5491,35.556,140778.0
2016-09-30 11:00:00,51.48,51.54,51.47,51.48,178432.0,35.556,35.5975,35.5491,35.556,178432.0
2016-09-30 11:10:00,51.49,51.61,51.44,51.61,142974.0,35.5629,35.6458,35.5284,35.6458,142974.0
2016-09-30 11:20:00,51.62,51.63,51.54,51.57,95202.0,35.6527,35.6596,35.5975,35.6182,95202.0
2016-09-30 11:30:00,51.57,51.58,51.42,51.42,99854.0,35.6182,35.6251,35.5146,35.5146,99854.0
2016-09-30 11:40:00,51.42,51.47,51.39,51.47,91664.0,35.5146,35.5491,35.4939,35.5491,91664.0
2016-09-30 11:50:00,51.47,51.51,51.42,51.44,92636.0,35.5491,35.5767,35.5146,35.5284,92636.0
2016-09-30 12:00:00,51.44,51.47,51.4,51.41,75100.0,35.5284,35.5491,35.5008,35.5077,75100.0
2016-09-30 12:10:00,51.41,51.41,51.35,51.35,67239.0,35.5077,35.5077,35.4662,35.4662,67239.0
2016-09-30 12:20:00,51.35,51.39,51.35,51.38,65544.0,35.4662,35.4939,35.4662,35.487,65544.0
2016-09-30 12:30:00,51.38,51.38,51.3,51.35,99577.0,35.487,35.487,35.4317,35.4662,99577.0
2016-09-30 12:40:00,51.35,51.35,51.3,51.33,63036.0,35.4662,35.4662,35.4317,35.4524,63036.0
2016-09-30 12:50:00,51.33,51.37,51.31,51.31,89058.0,35.4524,35.4801,35.4386,35.4386,89058.0
2016-09-30 13:00:00,51.31,51.36,51.28,51.29,99399.0,35.4386,35.4731,35.4179,35.4248,99399.0
2016-09-30 13:10:00,51.29,51.3,51.25,51.26,72796.0,35.4248,35.4317,35.3972,35.4041,72796.0
2016-09-30 13:20:00,51.26,51.29,51.18,51.19,124898.0,35.4041,35.4248,35.3488,35.3557,124898.0
2016-09-30 13:30:00,51.19,51.2,51.15,51.17,83736.0,35.3557,35.3626,35.3281,35.3419,83736.0
2016-09-30 13:40:00,51.17,51.23,51.16,51.2,109231.0,35.3419,35.3834,35.335,35.3626,109231.0
2016-09-30 13:50:00,51.2,51.21,51.11,51.11,138303.0,35.3626,35.3695,35.3005,35.3005,138303.0
2016-09-30 14:00:00,51.11,51.25,51.11,51.22,118381.0,35.3005,35.3972,35.3005,35.3764,118381.0
2016-09-30 14:10:00,51.22,51.33,51.21,51.33,108114.0,35.3764,35.4524,35.3695,35.4524,108114.0
2016-09-30 14:20:00,51.32,51.37,51.27,51.36,113502.0,35.4455,35.4801,35.411,35.4731,113502.0
2016-09-30 14:30:00,51.35,51.36,51.26,51.28,103146.0,35.4662,35.4731,35.4041,35.4179,103146.0
2016-09-30 14:40:00,51.28,51.32,51.23,51.23,92107.0,35.4179,35.4455,35.3834,35.3834,92107.0
2016-09-30 14:50:00,51.24,51.25,51.21,51.24,124819.0,35.3903,35.3972,35.3695,35.3903,124819.0
2016-09-30 15:00:00,51.24,51.33,51.23,51.29,101178.0,35.3903,35.4524,35.3834,35.4248,101178.0
2016-09-30 15:10:00,51.3,51.35,51.27,51.27,162797.0,35.4317,35.4662,35.411,35.411,162797.0
2016-09-30 15:20:00,51.27,51.32,51.27,51.28,194433.0,35.411,35.4455,35.411,35.4179,194433.0
2016-09-30 15:30:00,51.29,51.42,51.28,51.4,169018.0,35.4248,35.5146,35.4179,35.5008,169018.0
2016-09-30 15:40:00,51.4,51.48,51.36,51.41,337845.0,35.5008,35.556,35.4731,35.5077,337845.0
2016-09-30 15:50:00,51.42,51.43,51.28,51.29,636915.0,35.5146,35.5215,35.4179,35.4248,636915.0
2016-10-03 09:30:00,51.21,51.27,50.87,50.95,308287.0,35.3695,35.411,35.1347,35.19,308287.0
2016-10-03 09:40:00,50.95,50.96,50.75,50.77,171609.0,35.19,35.1969,35.0518,35.0656,171609.0
2016-10-03 09:50:00,50.78,50.8,50.71,50.75,211518.0,35.0726,35.0864,35.0242,35.0518,211518.0
2016-10-03 10:00:00,50.75,50.75,50.61,50.68,229984.0,35.0518,35.0518,34.9551,35.0035,229984.0
2016-10-03 10:10:00,50.68,50.76,50.59,50.74,183192.0,35.0035,35.0587,34.9413,35.0449,183192.0
2016-10-03 10:20:00,50.74,50.75,50.61,50.68,132945.0,35.0449,35.0518,34.9551,35.0035,132945.0
2016-10-03 10:30:00,50.68,50.77,50.67,50.68,99517.0,35.0035,35.0656,34.9966,35.0035,99517.0
2016-10-03 10:40:00,50.69,50.7,50.5,50.51,137447.0,35.0104,35.0173,34.8792,34.8861,137447.0
2016-10-03 10:50:00,50.52,50.6,50.46,50.53,174582.0,34.893,34.9482,34.8515,34.8999,174582.0
2016-10-03 11:00:00,50.53,50.6,50.47,50.48,111854.0,34.8999,34.9482,34.8584,34.8653,111854.0
2016-10-03 11:10:00,50.48,50.48,50.36,50.44,115906.0,34.8653,34.8653,34.7825,34.8377,115906.0
2016-10-03 11:20:00,50.43,50.45,50.39,50.39,129730.0,34.8308,34.8446,34.8032,34.8032,129730.0
2016-10-03 11:30:00,50.38,50.51,50.34,50.5,151274.0,34.7963,34.8861,34.7687,34.8792,151274.0
2016-10-03 11:40:00,50.5,50.53,50.44,50.49,116326.0,34.8792,34.8999,34.8377,34.8723,116326.0
2016-10-03 11:50:00,50.49,50.49,50.36,50.36,98249.0,34.8723,34.8723,34.7825,34.7825,98249.0
2016-10-03 12:00:00,50.36,50.45,50.33,50.44,101654.0,34.7825,34.8446,34.7617,34.8377,101654.0
2016-10-03 12:10:00,50.44,50.52,50.43,50.5,115169.0,34.8377,34.893,34.8308,34.8792,115169.0
2016-10-03 12:20:00,50.5,50.51,50.43,50.49,70695.0,34.8792,34.8861,34.8308,34.8723,70695.0
2016-10-03 12:30:00,50.5,50.55,50.48,50.52,94431.0,34.8792,34.9137,34.8653,34.893,94431.0
2016-10-03 12:40:00,50.52,50.73,50.52,50.71,184485.0,34.893,35.038,34.893,35.0242,184485.0
2016-10-03 12:50:00,50.71,50.78,50.68,50.77,63738.0,35.0242,35.0726,35.0035,35.0656,63738.0
2016-10-03 13:00:00,50.77,50.79,50.68,50.77,49480.0,35.0656,35.0795,35.0035,35.0656,49480.0
2016-10-03 13:10:00,50.78,50.84,50.73,50.76,54610.0,35.0726,35.114,35.038,35.0587,54610.0
2016-10-03 13:20:00,50.77,50.82,50.66,50.66,73282.0,35.0656,35.1002,34.9897,34.9897,73282.0
2016-10-03 13:30:00,50.67,50.73,50.66,50.7,52307.0,34.9966,35.038,34.9897,35.0173,52307.0
2016-10-03 13:40:00,50.7,50.71,50.62,50.64,63117.0,35.0173,35.0242,34.962,34.9759,63117.0
2016-10-03 13:50:00,50.63,50.71,50.6,50.7,71924.0,34.9689,35.0242,34.9482,35.0173,71924.0
2016-10-03 14:00:00,50.71,50.74,50.63,50.68,72740.0,35.0242,35.0449,34.9689,35.0035,72740.0
2016-10-03 14:10:00,50.67,50.76,50.66,50.74,99087.0,34.9966,35.0587,34.9897,35.0449,99087.0
2016-10-03 14:20:00,50.74,50.84,50.73,50.78,60973.0,35.0449,35.114,35.038,35.0726,60973.0
2016-10-03 14:30:00,50.79,50.85,50.75,50.76,103357.0,35.0795,35.1209,35.0518,35.0587,103357.0
2016-10-03 14:40:00,50.76,50.8,50.69,50.69,63522.0,35.0587,35.0864,35.0104,35.0104,63522.0
2016-10-03 14:50:00,50.7,50.77,50.7,50.75,70470.0,35.0173,35.0656,35.0173,35.0518,70470.0
2016-10-03 15:00:00,50.75,50.78,50.71,50.76,57374.0,35.0518,35.0726,35.0242,35.0587,57374.0
2016-10-03 15:10:00,50.76,50.79,50.72,50.79,71664.0,35.0587,35.0795,35.0311,35.0795,71664.0
2016-10-03 15:20:00,50.78,50.79,50.74,50.76,81222.0,35.0726,35.0795,35.0449,35.0587,81222.0
2016-10-03 15:30:00,50.77,50.81,50.74,50.79,111278.0,35.0656,35.0933,35.0449,35.0795,111278.0
2016-10-03 15:40:00,50.79,50.83,50.75,50.76,152193.0,35.0795,35.1071,35.0518,35.0587,152193.0
2016-10-03 15:50:00,50.75,50.8,50.71,50.72,423497.0,35.0518,35.0864,35.0242,35.0311,423497.0
2016-10-04 09:30:00,50.66,50.66,50.25,50.32,282797.0,34.9897,34.9897,34.7065,34.7548,282797.0
2016-10-04 09:40:00,50.31,50.39,50.23,50.29,173861.0,34.7479,34.8032,34.6927,34.7341,173861.0
2016-10-04 09:50:00,50.28,50.28,50.11,50.13,194657.0,34.7272,34.7272,34.6098,34.6236,194657.0
2016-10-04 10:00:00,50.13,50.28,50.12,50.18,164633.0,34.6236,34.7272,34.6167,34.6581,164633.0
2016-10-04 10:10:00,50.18,50.19,50.05,50.07,168029.0,34.6581,34.6651,34.5684,34.5822,168029.0
2016-10-04 10:20:00,50.07,50.15,50.05,50.1,142225.0,34.5822,34.6374,34.5684,34.6029,142225.0
2016-10-04 10:30:00,50.1,50.13,50.02,50.03,139183.0,34.6029,34.6236,34.5476,34.5545,139183.0
2016-10-04 10:40:00,50.03,50.05,49.87,49.9,433681.0,34.5545,34.5684,34.444,34.4648,433681.0
2016-10-04 10:50:00,49.89,49.92,49.8,49.88,204918.0,34.4578,34.4786,34.3957,34.4509,204918.0
2016-10-04 11:00:00,49.87,50.01,49.86,49.95,353453.0,34.444,34.5407,34.4371,34.4993,353453.0
2016-10-04 11:10:00,49.96,49.96,49.82,49.93,194183.0,34.5062,34.5062,34.4095,34.4855,194183.0
2016-10-04 11:20:00,49.93,50.0,49.9,49.98,275515.0,34.4855,34.5338,34.4648,34.52,275515.0
2016-10-04 11:30:00,49.98,50.04,49.83,49.83,208759.0,34.52,34.5615,34.4164,34.4164,208759.0
2016-10-04 11:40:00,49.84,49.99,49.83,49.86,221331.0,34.4233,34.5269,34.4164,34.4371,221331.0
2016-10-04 11:50:00,49.86,49.88,49.71,49.73,192526.0,34.4371,34.4509,34.3335,34.3473,192526.0
2016-10-04 12:00:00,49.73,49.77,49.64,49.68,191297.0,34.3473,34.375,34.2852,34.3128,191297.0
2016-10-04 12:10:00,49.68,49.78,49.6,49.75,218035.0,34.3128,34.3819,34.2576,34.3612,218035.0
2016-10-04 12:20:00,49.74,49.79,49.65,49.73,187267.0,34.3542,34.3888,34.2921,34.3473,187267.0
2016-10-04 12:30:00,49.73,49.84,49.68,49.8,240634.0,34.3473,34.4233,34.3128,34.3957,240634.0
2016-10-04 12:40:00,49.8,49.82,49.68,49.7,149592.0,34.3957,34.4095,34.3128,34.3266,149592.0
2016-10-04 12:50:00,49.7,49.77,49.67,49.72,155245.0,34.3266,34.375,34.3059,34.3404,155245.0
2016-10-04 13:00:00,49.71,49.8,49.71,49.76,194573.0,34.3335,34.3957,34.3335,34.3681,194573.0
2016-10-04 13:10:00,49.76,49.77,49.66,49.67,135087.0,34.3681,34.375,34.299,34.3059,135087.0
2016-10-04 13:20:00,49.68,49.71,49.57,49.6,282556.0,34.3128,34.3335,34.2368,34.2576,282556.0
2016-10-04 13:30:00,49.6,49.73,49.59,49.72,229721.0,34.2576,34.3473,34.2506,34.3404,229721.0
2016-10-04 13:40:00,49.73,49.73,49.62,49.64,175081.0,34.3473,34.3473,34.2714,34.2852,175081.0
2016-10-04 13:50:00,49.64,49.71,49.61,49.65,180188.0,34.2852,34.3335,34.2645,34.2921,180188.0
2016-10-04 14:00:00,49.65,49.83,49.62,49.75,186364.0,34.2921,34.4164,34.2714,34.3612,186364.0
2016-10-04 14:10:00,49.74,49.75,49.65,49.72,176335.0,34.3542,34.3612,34.2921,34.3404,176335.0
2016-10-04 14:20:00,49.72,49.76,49.59,49.59,167626.0,34.3404,34.3681,34.2506,34.2506,167626.0
2016-10-04 14:30:00,49.59,49.66,49.58,49.61,195805.0,34.2506,34.299,34.2437,34.2645,195805.0
2016-10-04 14:40:00,49.61,49.62,49.54,49.59,273564.0,34.2645,34.2714,34.2161,34.2506,273564.0
2016-10-04 14:50:00,49.59,49.61,49.54,49.54,247700.0,34.2506,34.2645,34.2161,34.2161,247700.0
2016-10-04 15:00:00,49.55,49.63,49.54,49.63,263647.0,34.223,34.2783,34.2161,34.2783,263647.0
2016-10-04 15:10:00,49.63,49.67,49.6,49.64,223635.0,34.2783,34.3059,34.2576,34.2852,223635.0
2016-10-04 15:20:00,49.64,49.77,49.63,49.73,284807.0,34.2852,34.375,34.2783,34.3473,284807.0
2016-10-04 15:30:00,49.73,49.84,49.72,49.79,357370.0,34.3473,34.4233,34.3404,34.3888,357370.0
2016-10-04 15:40:00,49.8,49.88,49.77,49.78,459457.0,34.3957,34.4509,34.375,34.3819,459457.0
2016-10-04 15:50:00,49.78,49.85,49.77,49.84,773628.0,34.3819,34.4302,34.375,34.4233,773628.0
2016-10-05 09:30:00,49.89,50.02,49.79,49.94,214263.0,34.4578,34.5476,34.3888,34.4924,214263.0
2016-10-05 09:40:00,49.96,50.16,49.92,50.06,177350.0,34.5062,34.6443,34.4786,34.5753,177350.0
2016-10-05 09:50:00,50.07,50.24,50.02,50.23,142396.0,34.5822,34.6996,34.5476,34.6927,142396.0
2016-10-05 10:00:00,50.23,50.23,49.88,49.88,214661.0,34.6927,34.6927,34.4509,34.4509,214661.0
2016-10-05 10:10:00,49.88,49.88,49.68,49.68,293416.0,34.4509,34.4509,34.3128,34.3128,293416.0
2016-10-05 10:20:00,49.68,49.74,49.6,49.62,168305.0,34.3128,34.3542,34.2576,34.2714,168305.0
2016-10-05 10:30:00,49.62,49.65,49.51,49.59,195482.0,34.2714,34.2921,34.1954,34.2506,195482.0
2016-10-05 10:40:00,49.59,49.68,49.57,49.57,110754.0,34.2506,34.3128,34.2368,34.2368,110754.0
2016-10-05 10:50:00,49.57,49.63,49.52,49.55,77816.0,34.2368,34.2783,34.2023,34.223,77816.0
2016-10-05 11:00:00,49.55,49.62,49.5,49.56,92134.0,34.223,34.2714,34.1885,34.2299,92134.0
2016-10-05 11:10:00,49.55,49.56,49.46,49.48,146918.0,34.223,34.2299,34.1609,34.1747,146918.0
2016-10-05 11:20:00,49.48,49.59,49.47,49.58,91391.0,34.1747,34.2506,34.1678,34.2437,91391.0
2016-10-05 11:30:00,49.57,49.59,49.5,49.52,77587.0,34.2368,34.2506,34.1885,34.2023,77587.0
2016-10-05 11:40:00,49.52,49.55,49.45,49.46,90011.0,34.2023,34.223,34.154,34.1609,90011.0
2016-10-05 11:50:00,49.45,49.49,49.43,49.45,99473.0,34.154,34.1816,34.1401,34.154,99473.0
2016-10-05 12:00:00,49.45,49.49,49.41,49.44,65890.0,34.154,34.1816,34.1263,34.147,65890.0
2016-10-05 12:10:00,49.44,49.5,49.42,49.46,82094.0,34.147,34.1885,34.1332,34.1609,82094.0
2016-10-05 12:20:00,49.45,49.47,49.41,49.42,51200.0,34.154,34.1678,34.1263,34.1332,51200.0
2016-10-05 12:30:00,49.41,49.5,49.41,49.49,93855.0,34.1263,34.1885,34.1263,34.1816,93855.0
2016-10-05 12:40:00,49.49,49.71,49.49,49.71,134051.0,34.1816,34.3335,34.1816,34.3335,134051.0
2016-10-05 12:50:00,49.7,49.71,49.61,49.66,72706.0,34.3266,34.3335,34.2645,34.299,72706.0
2016-10-05 13:00:00,49.66,49.68,49.62,49.63,67528.0,34.299,34.3128,34.2714,34.2783,67528.0
2016-10-05 13:10:00,49.63,49.72,49.61,49.72,90769.0,34.2783,34.3404,34.2645,34.3404,90769.0
2016-10-05 13:20:00,49.72,49.72,49.64,49.66,67102.0,34.3404,34.3404,34.2852,34.299,67102.0
2016-10-05 13:30:00,49.66,49.69,49.6,49.61,68780.0,34.299,34.3197,34.2576,34.2645,68780.0
2016-10-05 13:40:00,49.6,49.6,49.55,49.59,64105.0,34.2576,34.2576,34.223,34.2506,64105.0
2016-10-05 13:50:00,49.59,49.64,49.56,49.61,79786.0,34.2506,34.2852,34.2299,34.2645,79786.0
2016-10-05 14:00:00,49.61,49.65,49.55,49.55,89766.0,34.2645,34.2921,34.223,34.223,89766.0
2016-10-05 14:10:00,49.56,49.6,49.52,49.53,71268.0,34.2299,34.2576,34.2023,34.2092,71268.0
2016-10-05 14:20:00,49.52,49.54,49.48,49.5,65206.0,34.2023,34.2161,34.1747,34.1885,65206.0
2016-10-05 14:30:00,49.49,49.57,49.45,49.57,108168.0,34.1816,34.2368,34.154,34.2368,108168.0
2016-10-05 14:40:00,49.56,49.6,49.53,49.57,76641.0,34.2299,34.2576,34.2092,34.2368,76641.0
2016-10-05 14:50:00,49.56,49.58,49.52,49.54,68811.0,34.2299,34.2437,34.2023,34.2161,68811.0
2016-10-05 15:00:00,49.54,49.66,49.53,49.65,113618.0,34.2161,34.299,34.2092,34.2921,113618.0
2016-10-05 15:10:00,49.64,49.65,49.54,49.57,99014.0,34.2852,34.2921,34.2161,34.2368,99014.0
2016-10-05 15:20:00,49.57,49.61,49.55,49.61,136963.0,34.2368,34.2645,34.223,34.2645,136963.0
2016-10-05 15:30:00,49.61,49.63,49.56,49.58,143176.0,34.2645,34.2783,34.2299,34.2437,143176.0
2016-10-05 15:40:00,49.59,49.63,49.55,49.55,186222.0,34.2506,34.2783,34.223,34.223,186222.0
2016-10-05 15:50:00,49.55,49.61,49.51,49.53,421889.0,34.223,34.2645,34.1954,34.2092,421889.0
2016-10-06 09:30:00,49.37,49.44,49.13,49.37,266592.0,34.0987,34.147,33.9329,34.0987,266592.0
2016-10-06 09:40:00,49.38,49.5,49.35,49.49,223249.0,34.1056,34.1885,34.0849,34.1816,223249.0
2016-10-06 09:50:00,49.49,49.57,49.43,49.47,320152.0,34.1816,34.2368,34.1401,34.1678,320152.0
2016-10-06 10:00:00,49.47,49.57,49.41,49.41,159289.0,34.1678,34.2368,34.1263,34.1263,159289.0
2016-10-06 10:10:00,49.41,49.41,49.31,49.33,146994.0,34.1263,34.1263,34.0573,34.0711,146994.0
2016-10-06 10:20:00,49.33,49.42,49.24,49.41,159052.0,34.0711,34.1332,34.0089,34.1263,159052.0
2016-10-06 10:30:00,49.41,49.47,49.37,49.4,157613.0,34.1263,34.1678,34.0987,34.1194,157613.0
2016-10-06 10:40:00,49.4,49.41,49.25,49.26,139726.0,34.1194,34.1263,34.0158,34.0227,139726.0
2016-10-06 10:50:00,49.26,49.37,49.22,49.34,99473.0,34.0227,34.0987,33.9951,34.078,99473.0
2016-10-06 11:00:00,49.34,49.34,49.22,49.27,113282.0,34.078,34.078,33.9951,34.0296,113282.0
2016-10-06 11:10:00,49.27,49.36,49.23,49.3,130660.0,34.0296,34.0918,34.002,34.0504,130660.0
2016-10-06 11:20:00,49.29,49.4,49.28,49.34,113363.0,34.0434,34.1194,34.0365,34.078,113363.0
2016-10-06 11:30:00,49.34,49.35,49.22,49.25,108592.0,34.078,34.0849,33.9951,34.0158,108592.0
2016-10-06 11:40:00,49.26,49.35,49.2,49.29,152937.0,34.0227,34.0849,33.9813,34.0434,152937.0
2016-10-06 11:50:00,49.28,49.58,49.27,49.54,150763.0,34.0365,34.2437,34.0296,34.2161,150763.0
2016-10-06 12:00:00,49.54,49.72,49.53,49.72,189318.0,34.2161,34.3404,34.2092,34.3404,189318.0
2016-10-06 12:10:00,49.72,49.72,49.51,49.52,101007.0,34.3404,34.3404,34.1954,34.2023,101007.0
2016-10-06 12:20:00,49.51,49.6,49.49,49.56,93959.0,34.1954,34.2576,34.1816,34.2299,93959.0
2016-10-06 12:30:00,49.55,49.59,49.47,49.51,70619.0,34.223,34.2506,34.1678,34.1954,70619.0
2016-10-06 12:40:00,49.51,49.55,49.49,49.53,66079.0,34.1954,34.223,34.1816,34.2092,66079.0
2016-10-06 12:50:00,49.52,49.55,49.46,49.48,52786.0,34.2023,34.223,34.1609,34.1747,52786.0
2016-10-06 13:00:00,49.48,49.49,49.43,49.45,58483.0,34.1747,34.1816,34.1401,34.154,58483.0
2016-10-06 13:10:00,49.45,49.52,49.44,49.51,60119.0,34.154,34.2023,34.147,34.1954,60119.0
2016-10-06 13:20:00,49.51,49.51,49.39,49.4,53978.0,34.1954,34.1954,34.1125,34.1194,53978.0
2016-10-06 13:30:00,49.39,49.48,49.39,49.48,80032.0,34.1125,34.1747,34.1125,34.1747,80032.0
2016-10-06 13:40:00,49.48,49.53,49.47,49.51,55129.0,34.1747,34.2092,34.1678,34.1954,55129.0
2016-10-06 13:50:00,49.51,49.52,49.47,49.49,89669.0,34.1954,34.2023,34.1678,34.1816,89669.0
2016-10-06 14:00:00,49.48,49.57,49.47,49.53,175245.0,34.1747,34.2368,34.1678,34.2092,175245.0
2016-10-06 14:10:00,49.53,49.56,49.5,49.5,66000.0,34.2092,34.2299,34.1885,34.1885,66000.0
2016-10-06 14:20:00,49.5,49.62,49.5,49.59,80880.0,34.1885,34.2714,34.1885,34.2506,80880.0
2016-10-06 14:30:00,49.59,49.6,49.54,49.55,68008.0,34.2506,34.2576,34.2161,34.223,68008.0
2016-10-06 14:40:00,49.55,49.56,49.4,49.41,106279.0,34.223,34.2299,34.1194,34.1263,106279.0
2016-10-06 14:50:00,49.41,49.47,49.4,49.46,60930.0,34.1263,34.1678,34.1194,34.1609,60930.0
2016-10-06 15:00:00,49.47,49.52,49.47,49.48,91336.0,34.1678,34.2023,34.1678,34.1747,91336.0
2016-10-06 15:10:00,49.49,49.5,49.43,49.48,106973.0,34.1816,34.1885,34.1401,34.1747,106973.0
2016-10-06 15:20:00,49.48,49.49,49.43,49.45,97585.0,34.1747,34.1816,34.1401,34.154,97585.0
2016-10-06 15:30:00,49.44,49.49,49.41,49.45,163159.0,34.147,34.1816,34.1263,34.154,163159.0
2016-10-06 15:40:00,49.45,49.47,49.41,49.43,167101.0,34.154,34.1678,34.1263,34.1401,167101.0
2016-10-06 15:50:00,49.43,49.47,49.4,49.43,501937.0,34.1401,34.1678,34.1194,34.1401,501937.0
2016-10-07 09:30:00,49.84,50.08,49.67,49.74,210436.0,34.4233,34.5891,34.3059,34.3542,210436.0
2016-10-07 09:40:00,49.74,49.77,49.6,49.6,188968.0,34.3542,34.375,34.2576,34.2576,188968.0
2016-10-07 09:50:00,49.59,49.68,49.55,49.6,147799.0,34.2506,34.3128,34.223,34.2576,147799.0
2016-10-07 10:00:00,49.6,49.71,49.57,49.58,174380.0,34.2576,34.3335,34.2368,34.2437,174380.0
2016-10-07 10:10:00,49.57,49.58,49.47,49.52,153343.0,34.2368,34.2437,34.1678,34.2023,153343.0
2016-10-07 10:20:00,49.51,49.56,49.43,49.49,111783.0,34.1954,34.2299,34.1401,34.1816,111783.0
2016-10-07 10:30:00,49.49,49.5,49.4,49.48,97002.0,34.1816,34.1885,34.1194,34.1747,97002.0
2016-10-07 10:40:00,49.49,49.52,49.39,49.45,83908.0,34.1816,34.2023,34.1125,34.154,83908.0
2016-10-07 10:50:00,49.44,49.47,49.37,49.4,59882.0,34.147,34.1678,34.0987,34.1194,59882.0
2016-10-07 11:00:00,49.39,49.44,49.36,49.43,66940.0,34.1125,34.147,34.0918,34.1401,66940.0
2016-10-07 11:10:00,49.43,49.49,49.39,49.45,148214.0,34.1401,34.1816,34.1125,34.154,148214.0
2016-10-07 11:20:00,49.45,49.52,49.44,49.48,98189.0,34.154,34.2023,34.147,34.1747,98189.0
2016-10-07 11:30:00,49.47,49.48,49.35,49.36,141015.0,34.1678,34.1747,34.0849,34.0918,141015.0
2016-10-07 11:40:00,49.35,49.35,49.22,49.25,89210.0,34.0849,34.0849,33.9951,34.0158,89210.0
2016-10-07 11:50:00,49.26,49.36,49.25,49.35,72479.0,34.0227,34.0918,34.0158,34.0849,72479.0
2016-10-07 12:00:00,49.35,49.41,49.33,49.36,58890.0,34.0849,34.1263,34.0711,34.0918,58890.0
2016-10-07 12:10:00,49.36,49.46,49.35,49.41,72038.0,34.0918,34.1609,34.0849,34.1263,72038.0
2016-10-07 12:20:00,49.41,49.42,49.33,49.4,47099.0,34.1263,34.1332,34.0711,34.1194,47099.0
2016-10-07 12:30:00,49.4,49.43,49.32,49.34,55545.0,34.1194,34.1401,34.0642,34.078,55545.0
2016-10-07 12:40:00,49.34,49.45,49.32,49.4,46081.0,34.078,34.154,34.0642,34.1194,46081.0
2016-10-07 12:50:00,49.41,49.43,49.34,49.43,50541.0,34.1263,34.1401,34.078,34.1401,50541.0
2016-10-07 13:00:00,49.43,49.49,49.37,49.49,67700.0,34.1401,34.1816,34.0987,34.1816,67700.0
2016-10-07 13:10:00,49.49,49.5,49.43,49.48,32587.0,34.1816,34.1885,34.1401,34.1747,32587.0
2016-10-07 13:20:00,49.48,49.5,49.43,49.49,54016.0,34.1747,34.1885,34.1401,34.1816,54016.0
2016-10-07 13:30:00,49.49,49.52,49.46,49.5,57836.0,34.1816,34.2023,34.1609,34.1885,57836.0
2016-10-07 13:40:00,49.51,49.51,49.44,49.46,45125.0,34.1954,34.1954,34.147,34.1609,45125.0
2016-10-07 13:50:00,49.46,49.54,49.45,49.51,49210.0,34.1609,34.2161,34.154,34.1954,49210.0
2016-10-07 14:00:00,49.51,49.56,49.5,49.5,105218.0,34.1954,34.2299,34.1885,34.1885,105218.0
2016-10-07 14:10:00,49.5,49.54,49.43,49.46,53869.0,34.1885,34.2161,34.1401,34.1609,53869.0
2016-10-07 14:20:00,49.47,49.49,49.44,49.45,108091.0,34.1678,34.1816,34.147,34.154,108091.0
2016-10-07 14:30:00,49.45,49.48,49.43,49.43,65930.0,34.154,34.1747,34.1401,34.1401,65930.0
2016-10-07 14:40:00,49.42,49.45,49.38,49.39,53362.0,34.1332,34.154,34.1056,34.1125,53362.0
2016-10-07 14:50:00,49.39,49.42,49.38,49.39,60856.0,34.1125,34.1332,34.1056,34.1125,60856.0
2016-10-07 15:00:00,49.38,49.42,49.35,49.36,78913.0,34.1056,34.1332,34.0849,34.0918,78913.0
2016-10-07 15:10:00,49.37,49.37,49.32,49.34,108853.0,34.0987,34.0987,34.0642,34.078,108853.0
2016-10-07 15:20:00,49.34,49.37,49.32,49.33,105562.0,34.078,34.0987,34.0642,34.0711,105562.0
2016-10-07 15:30:00,49.33,49.34,49.28,49.29,163853.0,34.0711,34.078,34.0365,34.0434,163853.0
2016-10-07 15:40:00,49.29,49.33,49.27,49.3,227382.0,34.0434,34.0711,34.0296,34.0504,227382.0
2016-10-07 15:50:00,49.29,49.29,49.16,49.17,749783.0,34.0434,34.0434,33.9537,33.9606,749783.0
2016-10-10 09:30:00,49.28,49.48,49.27,49.45,188488.0,34.0365,34.1747,34.0296,34.154,188488.0
2016-10-10 09:40:00,49.46,49.56,49.46,49.48,134243.0,34.1609,34.2299,34.1609,34.1747,134243.0
2016-10-10 09:50:00,49.48,49.5,49.31,49.33,116231.0,34.1747,34.1885,34.0573,34.0711,116231.0
2016-10-10 10:00:00,49.34,49.43,49.33,49.41,78631.0,34.078,34.1401,34.0711,34.1263,78631.0
2016-10-10 10:10:00,49.41,49.48,49.31,49.31,57160.0,34.1263,34.1747,34.0573,34.0573,57160.0
2016-10-10 10:20:00,49.31,49.37,49.27,49.35,71307.0,34.0573,34.0987,34.0296,34.0849,71307.0
2016-10-10 10:30:00,49.35,49.35,49.25,49.27,101370.0,34.0849,34.0849,34.0158,34.0296,101370.0
2016-10-10 10:40:00,49.27,49.29,49.19,49.19,72987.0,34.0296,34.0434,33.9744,33.9744,72987.0
2016-10-10 10:50:00,49.19,49.29,49.17,49.29,56199.0,33.9744,34.0434,33.9606,34.0434,56199.0
2016-10-10 11:00:00,49.29,49.39,49.28,49.39,81064.0,34.0434,34.1125,34.0365,34.1125,81064.0
2016-10-10 11:10:00,49.38,49.41,49.35,49.37,93830.0,34.1056,34.1263,34.0849,34.0987,93830.0
2016-10-10 11:20:00,49.37,49.38,49.29,49.33,70083.0,34.0987,34.1056,34.0434,34.0711,70083.0
2016-10-10 11:30:00,49.33,49.39,49.33,49.39,70927.0,34.0711,34.1125,34.0711,34.1125,70927.0
2016-10-10 11:40:00,49.4,49.41,49.36,49.41,54182.0,34.1194,34.1263,34.0918,34.1263,54182.0
2016-10-10 11:50:00,49.4,49.42,49.36,49.41,54852.0,34.1194,34.1332,34.0918,34.1263,54852.0
2016-10-10 12:00:00,49.41,49.41,49.35,49.37,22741.0,34.1263,34.1263,34.0849,34.0987,22741.0
2016-10-10 12:10:00,49.36,49.38,49.33,49.34,33398.0,34.0918,34.1056,34.0711,34.078,33398.0
2016-10-10 12:20:00,49.34,49.34,49.23,49.32,113413.0,34.078,34.078,34.002,34.0642,113413.0
2016-10-10 12:30:00,49.32,49.34,49.29,49.32,140016.0,34.0642,34.078,34.0434,34.0642,140016.0
2016-10-10 12:40:00,49.31,49.34,49.3,49.33,100185.0,34.0573,34.078,34.0504,34.0711,100185.0
2016-10-10 12:50:00,49.32,49.33,49.3,49.32,60752.0,34.0642,34.0711,34.0504,34.0642,60752.0
2016-10-10 13:00:00,49.32,49.45,49.31,49.45,43007.0,34.0642,34.154,34.0573,34.154,43007.0
2016-10-10 13:10:00,49.45,49.48,49.44,49.48,78620.0,34.154,34.1747,34.147,34.1747,78620.0
2016-10-10 13:20:00,49.47,49.5,49.45,49.48,53592.0,34.1678,34.1885,34.154,34.1747,53592.0
2016-10-10 13:30:00,49.47,49.48,49.46,49.46,44450.0,34.1678,34.1747,34.1609,34.1609,44450.0
2016-10-10 13:40:00,49.47,49.5,49.46,49.49,104603.0,34.1678,34.1885,34.1609,34.1816,104603.0
2016-10-10 13:50:00,49.48,49.54,49.47,49.52,56515.0,34.1747,34.2161,34.1678,34.2023,56515.0
2016-10-10 14:00:00,49.52,49.53,49.5,49.51,54963.0,34.2023,34.2092,34.1885,34.1954,54963.0
2016-10-10 14:10:00,49.5,49.53,49.46,49.5,60892.0,34.1885,34.2092,34.1609,34.1885,60892.0
2016-10-10 14:20:00,49.49,49.52,49.46,49.52,60618.0,34.1816,34.2023,34.1609,34.2023,60618.0
2016-10-10 14:30:00,49.51,49.54,49.51,49.54,63861.0,34.1954,34.2161,34.1954,34.2161,63861.0
2016-10-10 14:40:00,49.54,49.59,49.53,49.58,59138.0,34.2161,34.2506,34.2092,34.2437,59138.0
2016-10-10 14:50:00,49.59,49.63,49.58,49.62,118074.0,34.2506,34.2783,34.2437,34.2714,118074.0
2016-10-10 15:00:00,49.62,49.63,49.61,49.61,87101.0,34.2714,34.2783,34.2645,34.2645,87101.0
2016-10-10 15:10:00,49.62,49.64,49.61,49.63,89032.0,34.2714,34.2852,34.2645,34.2783,89032.0
2016-10-10 15:20:00,49.62,49.66,49.62,49.66,133737.0,34.2714,34.299,34.2714,34.299,133737.0
2016-10-10 15:30:00,49.66,49.74,49.65,49.74,286580.0,34.299,34.3542,34.2921,34.3542,286580.0
2016-10-10 15:40:00,49.73,49.76,49.72,49.75,290959.0,34.3473,34.3681,34.3404,34.3612,290959.0
2016-10-10 15:50:00,49.75,49.78,49.74,49.76,558086.0,34.3612,34.3819,34.3542,34.3681,558086.0
2016-10-11 09:30:00,49.58,49.71,49.33,49.38,334268.0,34.2437,34.3335,34.0711,34.1056,334268.0
2016-10-11 09:40:00,49.36,49.45,49.31,49.34,175204.0,34.0918,34.154,34.0573,34.078,175204.0
2016-10-11 09:50:00,49.34,49.35,49.19,49.25,125947.0,34.078,34.0849,33.9744,34.0158,125947.0
2016-10-11 10:00:00,49.26,49.38,49.2,49.37,108229.0,34.0227,34.1056,33.9813,34.0987,108229.0
2016-10-11 10:10:00,49.37,49.39,49.26,49.3,154629.0,34.0987,34.1125,34.0227,34.0504,154629.0
2016-10-11 10:20:00,49.29,49.31,49.2,49.29,214591.0,34.0434,34.0573,33.9813,34.0434,214591.0
2016-10-11 10:30:00,49.29,49.35,49.26,49.29,104422.0,34.0434,34.0849,34.0227,34.0434,104422.0
2016-10-11 10:40:00,49.29,49.35,49.29,49.32,132592.0,34.0434,34.0849,34.0434,34.0642,132592.0
2016-10-11 10:50:00,49.32,49.38,49.31,49.38,161812.0,34.0642,34.1056,34.0573,34.1056,161812.0
2016-10-11 11:00:00,49.38,49.38,49.16,49.19,203760.0,34.1056,34.1056,33.9537,33.9744,203760.0
2016-10-11 11:10:00,49.2,49.29,49.18,49.28,163148.0,33.9813,34.0434,33.9675,34.0365,163148.0
2016-10-11 11:20:00,49.29,49.41,49.28,49.35,75464.0,34.0434,34.1263,34.0365,34.0849,75464.0
2016-10-11 11:30:00,49.36,49.49,49.35,49.42,62615.0,34.0918,34.1816,34.0849,34.1332,62615.0
2016-10-11 11:40:00,49.42,49.55,49.42,49.53,60754.0,34.1332,34.223,34.1332,34.2092,60754.0
2016-10-11 11:50:00,49.53,49.62,49.52,49.56,75427.0,34.2092,34.2714,34.2023,34.2299,75427.0
2016-10-11 12:00:00,49.57,49.68,49.57,49.64,75103.0,34.2368,34.3128,34.2368,34.2852,75103.0
2016-10-11 12:10:00,49.64,49.72,49.59,49.68,70758.0,34.2852,34.3404,34.2506,34.3128,70758.0
2016-10-11 12:20:00,49.69,49.7,49.61,49.62,79040.0,34.3197,34.3266,34.2645,34.2714,79040.0
2016-10-11 12:30:00,49.61,49.62,49.56,49.6,74031.0,34.2645,34.2714,34.2299,34.2576,74031.0
2016-10-11 12:40:00,49.6,49.69,49.6,49.64,84095.0,34.2576,34.3197,34.2576,34.2852,84095.0
2016-10-11 12:50:00,49.64,49.65,49.6,49.64,56643.0,34.2852,34.2921,34.2576,34.2852,56643.0
2016-10-11 13:00:00,49.65,49.65,49.57,49.59,78005.0,34.2921,34.2921,34.2368,34.2506,78005.0
2016-10-11 13:10:00,49.58,49.59,49.52,49.54,56882.0,34.2437,34.2506,34.2023,34.2161,56882.0
2016-10-11 13:20:00,49.54,49.56,49.49,49.51,66066.0,34.2161,34.2299,34.1816,34.1954,66066.0
2016-10-11 13:30:00,49.5,49.52,49.47,49.48,56906.0,34.1885,34.2023,34.1678,34.1747,56906.0
2016-10-11 13:40:00,49.48,49.49,49.43,49.44,84636.0,34.1747,34.1816,34.1401,34.147,84636.0
2016-10-11 13:50:00,49.44,49.44,49.34,49.38,87072.0,34.147,34.147,34.078,34.1056,87072.0
2016-10-11 14:00:00,49.37,49.46,49.36,49.45,85004.0,34.0987,34.1609,34.0918,34.154,85004.0
2016-10-11 14:10:00,49.45,49.49,49.39,49.4,91456.0,34.154,34.1816,34.1125,34.1194,91456.0
2016-10-11 14:20:00,49.4,49.4,49.33,49.38,72978.0,34.1194,34.1194,34.0711,34.1056,72978.0
2016-10-11 14:30:00,49.39,49.44,49.38,49.39,113038.0,34.1125,34.147,34.1056,34.1125,113038.0
2016-10-11 14:40:00,49.39,49.47,49.36,49.46,59872.0,34.1125,34.1678,34.0918,34.1609,59872.0
2016-10-11 14:50:00,49.46,49.46,49.38,49.39,138866.0,34.1609,34.1609,34.1056,34.1125,138866.0
2016-10-11 15:00:00,49.39,49.42,49.35,49.38,91565.0,34.1125,34.1332,34.0849,34.1056,91565.0
2016-10-11 15:10:00,49.38,49.41,49.33,49.36,125628.0,34.1056,34.1263,34.0711,34.0918,125628.0
2016-10-11 15:20:00,49.36,49.44,49.35,49.41,177294.0,34.0918,34.147,34.0849,34.1263,177294.0
2016-10-11 15:30:00,49.41,49.43,49.32,49.36,244715.0,34.1263,34.1401,34.0642,34.0918,244715.0
2016-10-11 15:40:00,49.36,49.48,49.35,49.48,195951.0,34.0918,34.1747,34.0849,34.1747,195951.0
2016-10-11 15:50:00,49.48,49.51,49.37,49.43,598894.0,34.1747,34.1954,34.0987,34.1401,598894.0
2016-10-12 09:30:00,49.69,49.69,49.49,49.57,118153.0,34.3197,34.3197,34.1816,34.2368,118153.0
2016-10-12 09:40:00,49.56,49.59,49.5,49.57,134106.0,34.2299,34.2506,34.1885,34.2368,134106.0
2016-10-12 09:50:00,49.57,49.68,49.56,49.66,226398.0,34.2368,34.3128,34.2299,34.299,226398.0
2016-10-12 10:00:00,49.65,49.79,49.64,49.76,100436.0,34.2921,34.3888,34.2852,34.3681,100436.0
2016-10-12 10:10:00,49.75,49.84,49.75,49.8,173345.0,34.3612,34.4233,34.3612,34.3957,173345.0
2016-10-12 10:20:00,49.8,49.8,49.68,49.68,99778.0,34.3957,34.3957,34.3128,34.3128,99778.0
2016-10-12 10:30:00,49.69,49.79,49.65,49.78,108034.0,34.3197,34.3888,34.2921,34.3819,108034.0
2016-10-12 10:40:00,49.78,49.82,49.75,49.82,105206.0,34.3819,34.4095,34.3612,34.4095,105206.0
2016-10-12 10:50:00,49.81,49.82,49.77,49.8,70372.0,34.4026,34.4095,34.375,34.3957,70372.0
2016-10-12 11:00:00,49.8,49.83,49.71,49.74,63767.0,34.3957,34.4164,34.3335,34.3542,63767.0
2016-10-12 11:10:00,49.74,49.82,49.73,49.81,120098.0,34.3542,34.4095,34.3473,34.4026,120098.0
2016-10-12 11:20:00,49.81,49.84,49.8,49.81,212914.0,34.4026,34.4233,34.3957,34.4026,212914.0
2016-10-12 11:30:00,49.8,49.85,49.78,49.81,60852.0,34.3957,34.4302,34.3819,34.4026,60852.0
2016-10-12 11:40:00,49.81,49.89,49.81,49.88,65322.0,34.4026,34.4578,34.4026,34.4509,65322.0
2016-10-12 11:50:00,49.88,49.88,49.82,49.83,66115.0,34.4509,34.4509,34.4095,34.4164,66115.0
2016-10-12 12:00:00,49.83,49.89,49.82,49.85,68215.0,34.4164,34.4578,34.4095,34.4302,68215.0
2016-10-12 12:10:00,49.85,49.87,49.83,49.85,37495.0,34.4302,34.444,34.4164,34.4302,37495.0
2016-10-12 12:20:00,49.85,49.92,49.83,49.92,103266.0,34.4302,34.4786,34.4164,34.4786,103266.0
2016-10-12 12:30:00,49.92,49.99,49.91,49.95,115422.0,34.4786,34.5269,34.4717,34.4993,115422.0
2016-10-12 12:40:00,49.95,49.96,49.93,49.95,78984.0,34.4993,34.5062,34.4855,34.4993,78984.0
2016-10-12 12:50:00,49.95,49.96,49.9,49.91,92891.0,34.4993,34.5062,34.4648,34.4717,92891.0
2016-10-12 13:00:00,49.91,49.93,49.82,49.92,174236.0,34.4717,34.4855,34.4095,34.4786,174236.0
2016-10-12 13:10:00,49.92,49.92,49.86,49.91,106912.0,34.4786,34.4786,34.4371,34.4717,106912.0
2016-10-12 13:20:00,49.9,49.93,49.89,49.93,64661.0,34.4648,34.4855,34.4578,34.4855,64661.0
2016-10-12 13:30:00,49.93,49.93,49.81,49.86,113470.0,34.4855,34.4855,34.4026,34.4371,113470.0
2016-10-12 13:40:00,49.86,49.94,49.85,49.92,78636.0,34.4371,34.4924,34.4302,34.4786,78636.0
2016-10-12 13:50:00,49.92,49.98,49.91,49.97,70455.0,34.4786,34.52,34.4717,34.5131,70455.0
2016-10-12 14:00:00,49.97,50.02,49.88,49.97,160343.0,34.5131,34.5476,34.4509,34.5131,160343.0
2016-10-12 14:10:00,49.98,50.07,49.97,50.05,125886.0,34.52,34.5822,34.5131,34.5684,125886.0
2016-10-12 14:20:00,50.06,50.07,49.99,50.02,67471.0,34.5753,34.5822,34.5269,34.5476,67471.0
2016-10-12 14:30:00,50.01,50.12,50.0,50.1,92472.0,34.5407,34.6167,34.5338,34.6029,92472.0
2016-10-12 14:40:00,50.1,50.15,50.06,50.14,91134.0,34.6029,34.6374,34.5753,34.6305,91134.0
2016-10-12 14:50:00,50.14,50.15,50.04,50.04,52280.0,34.6305,34.6374,34.5615,34.5615,52280.0
2016-10-12 15:00:00,50.03,50.04,49.98,49.98,96773.0,34.5545,34.5615,34.52,34.52,96773.0
2016-10-12 15:10:00,49.99,50.06,49.98,50.06,101550.0,34.5269,34.5753,34.52,34.5753,101550.0
2016-10-12 15:20:00,50.06,50.1,50.06,50.08,101960.0,34.5753,34.6029,34.5753,34.5891,101960.0
2016-10-12 15:30:00,50.08,50.09,50.02,50.05,191360.0,34.5891,34.596,34.5476,34.5684,191360.0
2016-10-12 15:40:00,50.05,50.11,50.05,50.08,206290.0,34.5684,34.6098,34.5684,34.5891,206290.0
2016-10-12 15:50:00,50.08,50.1,50.02,50.03,302626.0,34.5891,34.6029,34.5476,34.5545,302626.0
2016-10-13 09:30:00,50.1,50.28,50.06,50.24,250260.0,34.6029,34.7272,34.5753,34.6996,250260.0
2016-10-13 09:40:00,50.24,50.34,50.19,50.33,201697.0,34.6996,34.7687,34.6651,34.7617,201697.0
2016-10-13 09:50:00,50.34,50.48,50.32,50.48,128918.0,34.7687,34.8653,34.7548,34.8653,128918.0
2016-10-13 10:00:00,50.47,50.67,50.47,50.61,159222.0,34.8584,34.9966,34.8584,34.9551,159222.0
2016-10-13 10:10:00,50.61,50.61,50.5,50.55,112320.0,34.9551,34.9551,34.8792,34.9137,112320.0
2016-10-13 10:20:00,50.55,50.57,50.49,50.55,109054.0,34.9137,34.9275,34.8723,34.9137,109054.0
2016-10-13 10:30:00,50.55,50.57,50.5,50.54,99548.0,34.9137,34.9275,34.8792,34.9068,99548.0
2016-10-13 10:40:00,50.53,50.84,50.53,50.81,145346.0,34.8999,35.114,34.8999,35.0933,145346.0
2016-10-13 10:50:00,50.81,50.87,50.79,50.84,116019.0,35.0933,35.1347,35.0795,35.114,116019.0
2016-10-13 11:00:00,50.83,50.84,50.77,50.78,110004.0,35.1071,35.114,35.0656,35.0726,110004.0
2016-10-13 11:10:00,50.77,50.77,50.67,50.72,102522.0,35.0656,35.0656,34.9966,35.0311,102522.0
2016-10-13 11:20:00,50.73,50.82,50.7,50.8,100866.0,35.038,35.1002,35.0173,35.0864,100866.0
2016-10-13 11:30:00,50.8,50.81,50.69,50.73,118622.0,35.0864,35.0933,35.0104,35.038,118622.0
2016-10-13 11:40:00,50.73,50.76,50.68,50.69,90565.0,35.038,35.0587,35.0035,35.0104,90565.0
2016-10-13 11:50:00,50.69,50.73,50.67,50.67,115779.0,35.0104,35.038,34.9966,34.9966,115779.0
2016-10-13 12:00:00,50.67,50.8,50.62,50.79,83325.0,34.9966,35.0864,34.962,35.0795,83325.0
2016-10-13 12:10:00,50.79,50.88,50.78,50.85,81617.0,35.0795,35.1416,35.0726,35.1209,81617.0
2016-10-13 12:20:00,50.84,50.94,50.84,50.94,91210.0,35.114,35.1831,35.114,35.1831,91210.0
2016-10-13 12:30:00,50.95,51.0,50.89,50.98,83662.0,35.19,35.2245,35.1485,35.2107,83662.0
2016-10-13 12:40:00,50.98,50.98,50.92,50.95,54573.0,35.2107,35.2107,35.1692,35.19,54573.0
2016-10-13 12:50:00,50.95,50.99,50.94,50.99,65526.0,35.19,35.2176,35.1831,35.2176,65526.0
2016-10-13 13:00:00,50.98,51.07,50.97,51.07,86257.0,35.2107,35.2728,35.2038,35.2728,86257.0
2016-10-13 13:10:00,51.07,51.07,50.96,51.04,77849.0,35.2728,35.2728,35.1969,35.2521,77849.0
2016-10-13 13:20:00,51.03,51.05,50.97,50.99,91247.0,35.2452,35.259,35.2038,35.2176,91247.0
2016-10-13 13:30:00,50.99,51.0,50.9,50.94,71030.0,35.2176,35.2245,35.1554,35.1831,71030.0
2016-10-13 13:40:00,50.95,51.0,50.9,51.0,58359.0,35.19,35.2245,35.1554,35.2245,58359.0
2016-10-13 13:50:00,50.99,51.05,50.95,50.98,99708.0,35.2176,35.259,35.19,35.2107,99708.0
2016-10-13 14:00:00,50.97,51.02,50.9,50.94,67870.0,35.2038,35.2383,35.1554,35.1831,67870.0
2016-10-13 14:10:00,50.93,50.94,50.84,50.87,66700.0,35.1762,35.1831,35.114,35.1347,66700.0
2016-10-13 14:20:00,50.87,50.87,50.82,50.86,78600.0,35.1347,35.1347,35.1002,35.1278,78600.0
2016-10-13 14:30:00,50.87,50.9,50.83,50.83,110447.0,35.1347,35.1554,35.1071,35.1071,110447.0
2016-10-13 14:40:00,50.83,50.88,50.82,50.88,114045.0,35.1071,35.1416,35.1002,35.1416,114045.0
2016-10-13 14:50:00,50.88,50.92,50.82,50.88,83556.0,35.1416,35.1692,35.1002,35.1416,83556.0
2016-10-13 15:00:00,50.89,50.94,50.86,50.9,93413.0,35.1485,35.1831,35.1278,35.1554,93413.0
2016-10-13 15:10:00,50.9,50.98,50.89,50.91,93246.0,35.1554,35.2107,35.1485,35.1623,93246.0
2016-10-13 15:20:00,50.91,50.97,50.85,50.85,88990.0,35.1623,35.2038,35.1209,35.1209,88990.0
2016-10-13 15:30:00,50.85,50.88,50.81,50.85,152989.0,35.1209,35.1416,35.0933,35.1209,152989.0
2016-10-13 15:40:00,50.85,50.85,50.76,50.76,161013.0,35.1209,35.1209,35.0587,35.0587,161013.0
2016-10-13 15:50:00,50.76,50.77,50.7,50.77,424858.0,35.0587,35.0656,35.0173,35.0656,424858.0
2016-10-14 09:30:00,50.64,50.69,50.44,50.58,120017.0,34.9759,35.0104,34.8377,34.9344,120017.0
2016-10-14 09:40:00,50.57,50.65,50.54,50.64,77512.0,34.9275,34.9828,34.9068,34.9759,77512.0
2016-10-14 09:50:00,50.64,50.8,50.62,50.8,94323.0,34.9759,35.0864,34.962,35.0864,94323.0
2016-10-14 10:00:00,50.8,51.03,50.8,50.9,140401.0,35.0864,35.2452,35.0864,35.1554,140401.0
2016-10-14 10:10:00,50.9,51.0,50.86,50.93,160863.0,35.1554,35.2245,35.1278,35.1762,160863.0
2016-10-14 10:20:00,50.93,50.94,50.85,50.92,66815.0,35.1762,35.1831,35.1209,35.1692,66815.0
2016-10-14 10:30:00,50.91,50.98,50.87,50.94,47837.0,35.1623,35.2107,35.1347,35.1831,47837.0
2016-10-14 10:40:00,50.93,50.99,50.86,50.9,91949.0,35.1762,35.2176,35.1278,35.1554,91949.0
2016-10-14 10:50:00,50.9,50.9,50.72,50.73,47873.0,35.1554,35.1554,35.0311,35.038,47873.0
2016-10-14 11:00:00,50.73,50.74,50.66,50.72,68299.0,35.038,35.0449,34.9897,35.0311,68299.0
2016-10-14 11:10:00,50.72,50.82,50.72,50.8,53242.0,35.0311,35.1002,35.0311,35.0864,53242.0
2016-10-14 11:20:00,50.8,50.92,50.8,50.83,97223.0,35.0864,35.1692,35.0864,35.1071,97223.0
2016-10-14 11:30:00,50.82,50.89,50.81,50.86,73710.0,35.1002,35.1485,35.0933,35.1278,73710.0
2016-10-14 11:40:00,50.86,50.86,50.78,50.8,54517.0,35.1278,35.1278,35.0726,35.0864,54517.0
2016-10-14 11:50:00,50.8,50.9,50.8,50.85,54049.0,35.0864,35.1554,35.0864,35.1209,54049.0
2016-10-14 12:00:00,50.85,50.88,50.84,50.88,38075.0,35.1209,35.1416,35.114,35.1416,38075.0
2016-10-14 12:10:00,50.87,50.91,50.85,50.9,63503.0,35.1347,35.1623,35.1209,35.1554,63503.0
2016-10-14 12:20:00,50.9,50.94,50.88,50.92,72824.0,35.1554,35.1831,35.1416,35.1692,72824.0
2016-10-14 12:30:00,50.93,50.94,50.85,50.9,132925.0,35.1762,35.1831,35.1209,35.1554,132925.0
2016-10-14 12:40:00,50.9,50.9,50.81,50.84,45285.0,35.1554,35.1554,35.0933,35.114,45285.0
2016-10-14 12:50:00,50.83,50.85,50.8,50.8,27848.0,35.1071,35.1209,35.0864,35.0864,27848.0
2016-10-14 13:00:00,50.81,50.84,50.79,50.81,83801.0,35.0933,35.114,35.0795,35.0933,83801.0
2016-10-14 13:10:00,50.81,50.84,50.71,50.72,172225.0,35.0933,35.114,35.0242,35.0311,172225.0
2016-10-14 13:20:00,50.72,50.76,50.7,50.76,74918.0,35.0311,35.0587,35.0173,35.0587,74918.0
2016-10-14 13:30:00,50.76,50.82,50.71,50.79,99433.0,35.0587,35.1002,35.0242,35.0795,99433.0
2016-10-14 13:40:00,50.79,50.79,50.7,50.72,36795.0,35.0795,35.0795,35.0173,35.0311,36795.0
2016-10-14 13:50:00,50.71,50.71,50.6,50.63,51308.0,35.0242,35.0242,34.9482,34.9689,51308.0
2016-10-14 14:00:00,50.62,50.72,50.61,50.72,49619.0,34.962,35.0311,34.9551,35.0311,49619.0
2016-10-14 14:10:00,50.72,50.73,50.66,50.67,56110.0,35.0311,35.038,34.9897,34.9966,56110.0
2016-10-14 14:20:00,50.68,50.73,50.66,50.66,46992.0,35.0035,35.038,34.9897,34.9897,46992.0
2016-10-14 14:30:00,50.67,50.71,50.64,50.68,48645.0,34.9966,35.0242,34.9759,35.0035,48645.0
2016-10-14 14:40:00,50.68,50.68,50.58,50.6,76511.0,35.0035,35.0035,34.9344,34.9482,76511.0
2016-10-14 14:50:00,50.6,50.63,50.55,50.56,44334.0,34.9482,34.9689,34.9137,34.9206,44334.0
2016-10-14 15:00:00,50.55,50.59,50.49,50.57,73122.0,34.9137,34.9413,34.8723,34.9275,73122.0
2016-10-14 15:10:00,50.57,50.59,50.52,50.55,62933.0,34.9275,34.9413,34.893,34.9137,62933.0
2016-10-14 15:20:00,50.55,50.58,50.52,50.54,58563.0,34.9137,34.9344,34.893,34.9068,58563.0
2016-10-14 15:30:00,50.55,50.59,50.53,50.57,69947.0,34.9137,34.9413,34.8999,34.9275,69947.0
2016-10-14 15:40:00,50.58,50.62,50.56,50.57,128017.0,34.9344,34.962,34.9206,34.9275,128017.0
2016-10-14 15:50:00,50.58,50.64,50.55,50.55,346987.0,34.9344,34.9759,34.9137,34.9137,346987.0
2016-10-17 09:30:00,50.68,50.9,50.6,50.67,184408.0,35.0035,35.1554,34.9482,34.9966,184408.0
2016-10-17 09:40:00,50.68,50.77,50.63,50.74,73495.0,35.0035,35.0656,34.9689,35.0449,73495.0
2016-10-17 09:50:00,50.74,50.78,50.68,50.75,64396.0,35.0449,35.0726,35.0035,35.0518,64396.0
2016-10-17 10:00:00,50.76,50.79,50.69,50.73,59012.0,35.0587,35.0795,35.0104,35.038,59012.0
2016-10-17 10:10:00,50.73,50.73,50.61,50.64,52193.0,35.038,35.038,34.9551,34.9759,52193.0
2016-10-17 10:20:00,50.64,50.71,50.6,50.66,62666.0,34.9759,35.0242,34.9482,34.9897,62666.0
2016-10-17 10:30:00,50.66,50.7,50.63,50.65,55305.0,34.9897,35.0173,34.9689,34.9828,55305.0
2016-10-17 10:40:00,50.66,50.69,50.6,50.66,45604.0,34.9897,35.0104,34.9482,34.9897,45604.0
2016-10-17 10:50:00,50.66,50.68,50.58,50.62,34547.0,34.9897,35.0035,34.9344,34.962,34547.0
2016-10-17 11:00:00,50.62,50.65,50.61,50.64,32767.0,34.962,34.9828,34.9551,34.9759,32767.0
2016-10-17 11:10:00,50.63,50.72,50.62,50.71,56014.0,34.9689,35.0311,34.962,35.0242,56014.0
2016-10-17 11:20:00,50.71,50.75,50.65,50.7,39965.0,35.0242,35.0518,34.9828,35.0173,39965.0
2016-10-17 11:30:00,50.71,50.76,50.69,50.72,47401.0,35.0242,35.0587,35.0104,35.0311,47401.0
2016-10-17 11:40:00,50.73,50.79,50.72,50.79,36473.0,35.038,35.0795,35.0311,35.0795,36473.0
2016-10-17 11:50:00,50.79,50.82,50.75,50.76,34121.0,35.0795,35.1002,35.0518,35.0587,34121.0
2016-10-17 12:00:00,50.76,50.79,50.73,50.79,43198.0,35.0587,35.0795,35.038,35.0795,43198.0
2016-10-17 12:10:00,50.79,50.79,50.73,50.76,35781.0,35.0795,35.0795,35.038,35.0587,35781.0
2016-10-17 12:20:00,50.75,50.77,50.69,50.72,31238.0,35.0518,35.0656,35.0104,35.0311,31238.0
2016-10-17 12:30:00,50.71,50.78,50.7,50.77,19439.0,35.0242,35.0726,35.0173,35.0656,19439.0
2016-10-17 12:40:00,50.77,50.81,50.75,50.8,82336.0,35.0656,35.0933,35.0518,35.0864,82336.0
2016-10-17 12:50:00,50.8,50.83,50.72,50.73,54036.0,35.0864,35.1071,35.0311,35.038,54036.0
2016-10-17 13:00:00,50.74,50.77,50.72,50.77,47059.0,35.0449,35.0656,35.0311,35.0656,47059.0
2016-10-17 13:10:00,50.77,50.78,50.75,50.77,75309.0,35.0656,35.0726,35.0518,35.0656,75309.0
2016-10-17 13:20:00,50.77,50.78,50.71,50.75,70939.0,35.0656,35.0726,35.0242,35.0518,70939.0
2016-10-17 13:30:00,50.75,50.76,50.73,50.74,37660.0,35.0518,35.0587,35.038,35.0449,37660.0
2016-10-17 13:40:00,50.75,50.75,50.69,50.71,53965.0,35.0518,35.0518,35.0104,35.0242,53965.0
2016-10-17 13:50:00,50.71,50.74,50.69,50.71,64119.0,35.0242,35.0449,35.0104,35.0242,64119.0
2016-10-17 14:00:00,50.7,50.71,50.67,50.7,44145.0,35.0173,35.0242,34.9966,35.0173,44145.0
2016-10-17 14:10:00,50.71,50.73,50.66,50.69,56940.0,35.0242,35.038,34.9897,35.0104,56940.0
2016-10-17 14:20:00,50.7,50.73,50.69,50.73,31492.0,35.0173,35.038,35.0104,35.038,31492.0
2016-10-17 14:30:00,50.73,50.73,50.69,50.69,39063.0,35.038,35.038,35.0104,35.0104,39063.0
2016-10-17 14:40:00,50.68,50.69,50.65,50.65,52098.0,35.0035,35.0104,34.9828,34.9828,52098.0
2016-10-17 14:50:00,50.66,50.71,50.65,50.69,50626.0,34.9897,35.0242,34.9828,35.0104,50626.0
2016-10-17 15:00:00,50.69,50.69,50.65,50.67,48664.0,35.0104,35.0104,34.9828,34.9966,48664.0
2016-10-17 15:10:00,50.67,50.67,50.62,50.66,58569.0,34.9966,34.9966,34.962,34.9897,58569.0
2016-10-17 15:20:00,50.66,50.68,50.64,50.68,42733.0,34.9897,35.0035,34.9759,35.0035,42733.0
2016-10-17 15:30:00,50.67,50.71,50.66,50.71,91380.0,34.9966,35.0242,34.9897,35.0242,91380.0
2016-10-17 15:40:00,50.7,50.73,50.67,50.68,114662.0,35.0173,35.038,34.9966,35.0035,114662.0
2016-10-17 15:50:00,50.68,50.73,50.66,50.68,286728.0,35.0035,35.038,34.9897,35.0035,286728.0
2016-10-18 09:30:00,50.98,51.06,50.82,50.82,329509.0,35.2107,35.2659,35.1002,35.1002,329509.0
2016-10-18 09:40:00,50.81,50.82,50.41,50.41,205772.0,35.0933,35.1002,34.817,34.817,205772.0
2016-10-18 09:50:00,50.41,50.49,50.39,50.44,151451.0,34.817,34.8723,34.8032,34.8377,151451.0
2016-10-18 10:00:00,50.44,50.44,50.33,50.42,138085.0,34.8377,34.8377,34.7617,34.8239,138085.0
2016-10-18 10:10:00,50.41,50.54,50.39,50.53,124134.0,34.817,34.9068,34.8032,34.8999,124134.0
2016-10-18 10:20:00,50.53,50.59,50.52,50.54,62389.0,34.8999,34.9413,34.893,34.9068,62389.0
2016-10-18 10:30:00,50.54,50.65,50.51,50.56,88228.0,34.9068,34.9828,34.8861,34.9206,88228.0
2016-10-18 10:40:00,50.56,50.59,50.49,50.59,94797.0,34.9206,34.9413,34.8723,34.9413,94797.0
2016-10-18 10:50:00,50.59,50.67,50.58,50.66,39353.0,34.9413,34.9966,34.9344,34.9897,39353.0
2016-10-18 11:00:00,50.67,50.67,50.6,50.66,140459.0,34.9966,34.9966,34.9482,34.9897,140459.0
2016-10-18 11:10:00,50.65,50.71,50.64,50.69,81114.0,34.9828,35.0242,34.9759,35.0104,81114.0
2016-10-18 11:20:00,50.69,50.82,50.69,50.82,53898.0,35.0104,35.1002,35.0104,35.1002,53898.0
2016-10-18 11:30:00,50.82,50.85,50.79,50.8,225752.0,35.1002,35.1209,35.0795,35.0864,225752.0
2016-10-18 11:40:00,50.8,50.94,50.77,50.94,81412.0,35.0864,35.1831,35.0656,35.1831,81412.0
2016-10-18 11:50:00,50.94,50.99,50.91,50.99,82556.0,35.1831,35.2176,35.1623,35.2176,82556.0
2016-10-18 12:00:00,50.98,51.1,50.98,51.1,83252.0,35.2107,35.2936,35.2107,35.2936,83252.0
2016-10-18 12:10:00,51.1,51.2,51.09,51.2,85228.0,35.2936,35.3626,35.2867,35.3626,85228.0
2016-10-18 12:20:00,51.2,51.24,51.15,51.18,93280.0,35.3626,35.3903,35.3281,35.3488,93280.0
2016-10-18 12:30:00,51.18,51.23,51.17,51.2,46114.0,35.3488,35.3834,35.3419,35.3626,46114.0
2016-10-18 12:40:00,51.19,51.26,51.17,51.25,43643.0,35.3557,35.4041,35.3419,35.3972,43643.0
2016-10-18 12:50:00,51.24,51.25,51.12,51.12,44595.0,35.3903,35.3972,35.3074,35.3074,44595.0
2016-10-18 13:00:00,51.13,51.15,51.06,51.09,54386.0,35.3143,35.3281,35.2659,35.2867,54386.0
2016-10-18 13:10:00,51.09,51.17,51.05,51.15,47609.0,35.2867,35.3419,35.259,35.3281,47609.0
2016-10-18 13:20:00,51.15,51.18,51.11,51.14,35699.0,35.3281,35.3488,35.3005,35.3212,35699.0
2016-10-18 13:30:00,51.15,51.15,51.08,51.11,46725.0,35.3281,35.3281,35.2798,35.3005,46725.0
2016-10-18 13:40:00,51.11,51.14,51.08,51.08,49170.0,35.3005,35.3212,35.2798,35.2798,49170.0
2016-10-18 13:50:00,51.08,51.09,51.03,51.05,52213.0,35.2798,35.2867,35.2452,35.259,52213.0
2016-10-18 14:00:00,51.05,51.09,51.05,51.07,32041.0,35.259,35.2867,35.259,35.2728,32041.0
2016-10-18 14:10:00,51.07,51.15,51.07,51.1,59437.0,35.2728,35.3281,35.2728,35.2936,59437.0
2016-10-18 14:20:00,51.1,51.15,51.07,51.12,40247.0,35.2936,35.3281,35.2728,35.3074,40247.0
2016-10-18 14:30:00,51.11,51.12,51.08,51.1,40847.0,35.3005,35.3074,35.2798,35.2936,40847.0
2016-10-18 14:40:00,51.1,51.1,51.03,51.06,60079.0,35.2936,35.2936,35.2452,35.2659,60079.0
2016-10-18 14:50:00,51.06,51.14,51.06,51.12,42180.0,35.2659,35.3212,35.2659,35.3074,42180.0
2016-10-18 15:00:00,51.11,51.14,51.08,51.11,64677.0,35.3005,35.3212,35.2798,35.3005,64677.0
2016-10-18 15:10:00,51.11,51.11,51.02,51.04,86548.0,35.3005,35.3005,35.2383,35.2521,86548.0
2016-10-18 15:20:00,51.04,51.09,51.03,51.08,73538.0,35.2521,35.2867,35.2452,35.2798,73538.0
2016-10-18 15:30:00,51.08,51.12,51.04,51.1,94625.0,35.2798,35.3074,35.2521,35.2936,94625.0
2016-10-18 15:40:00,51.09,51.1,51.04,51.05,127175.0,35.2867,35.2936,35.2521,35.259,127175.0
2016-10-18 15:50:00,51.05,51.12,51.04,51.08,212766.0,35.259,35.3074,35.2521,35.2798,212766.0
2016-10-19 09:30:00,51.05,51.13,50.85,50.89,162484.0,35.259,35.3143,35.1209,35.1485,162484.0
2016-10-19 09:40:00,50.9,50.99,50.84,50.85,121816.0,35.1554,35.2176,35.114,35.1209,121816.0
2016-10-19 09:50:00,50.86,50.86,50.71,50.74,124929.0,35.1278,35.1278,35.0242,35.0449,124929.0
2016-10-19 10:00:00,50.75,50.86,50.74,50.79,109416.0,35.0518,35.1278,35.0449,35.0795,109416.0
2016-10-19 10:10:00,50.79,50.88,50.75,50.83,88248.0,35.0795,35.1416,35.0518,35.1071,88248.0
2016-10-19 10:20:00,50.84,50.86,50.8,50.82,68177.0,35.114,35.1278,35.0864,35.1002,68177.0
2016-10-19 10:30:00,50.82,50.82,50.67,50.75,109642.0,35.1002,35.1002,34.9966,35.0518,109642.0
2016-10-19 10:40:00,50.75,50.8,50.69,50.8,59528.0,35.0518,35.0864,35.0104,35.0864,59528.0
2016-10-19 10:50:00,50.8,50.84,50.76,50.8,139090.0,35.0864,35.114,35.0587,35.0864,139090.0
2016-10-19 11:00:00,50.8,50.83,50.76,50.83,146453.0,35.0864,35.1071,35.0587,35.1071,146453.0
2016-10-19 11:10:00,50.84,50.88,50.81,50.85,75964.0,35.114,35.1416,35.0933,35.1209,75964.0
2016-10-19 11:20:00,50.86,50.91,50.83,50.91,86396.0,35.1278,35.1623,35.1071,35.1623,86396.0
2016-10-19 11:30:00,50.9,50.95,50.87,50.87,82709.0,35.1554,35.19,35.1347,35.1347,82709.0
2016-10-19 11:40:00,50.88,50.89,50.81,50.86,70516.0,35.1416,35.1485,35.0933,35.1278,70516.0
2016-10-19 11:50:00,50.86,50.91,50.81,50.81,78237.0,35.1278,35.1623,35.0933,35.0933,78237.0
2016-10-19 12:00:00,50.82,50.82,50.73,50.73,84094.0,35.1002,35.1002,35.038,35.038,84094.0
2016-10-19 12:10:00,50.73,50.74,50.64,50.64,102954.0,35.038,35.0449,34.9759,34.9759,102954.0
2016-10-19 12:20:00,50.64,50.7,50.59,50.69,76643.0,34.9759,35.0173,34.9413,35.0104,76643.0
2016-10-19 12:30:00,50.7,50.7,50.64,50.65,57225.0,35.0173,35.0173,34.9759,34.9828,57225.0
2016-10-19 12:40:00,50.66,50.73,50.65,50.73,73521.0,34.9897,35.038,34.9828,35.038,73521.0
2016-10-19 12:50:00,50.72,50.74,50.69,50.71,50455.0,35.0311,35.0449,35.0104,35.0242,50455.0
2016-10-19 13:00:00,50.71,50.8,50.71,50.8,50222.0,35.0242,35.0864,35.0242,35.0864,50222.0
2016-10-19 13:10:00,50.8,50.8,50.71,50.73,65483.0,35.0864,35.0864,35.0242,35.038,65483.0
2016-10-19 13:20:00,50.72,50.74,50.68,50.73,68022.0,35.0311,35.0449,35.0035,35.038,68022.0
2016-10-19 13:30:00,50.72,50.73,50.67,50.68,55716.0,35.0311,35.038,34.9966,35.0035,55716.0
2016-10-19 13:40:00,50.68,50.75,50.67,50.71,64693.0,35.0035,35.0518,34.9966,35.0242,64693.0
2016-10-19 13:50:00,50.71,50.76,50.71,50.76,62185.0,35.0242,35.0587,35.0242,35.0587,62185.0
2016-10-19 14:00:00,50.75,50.78,50.74,50.77,71428.0,35.0518,35.0726,35.0449,35.0656,71428.0
2016-10-19 14:10:00,50.77,50.81,50.75,50.77,94706.0,35.0656,35.0933,35.0518,35.0656,94706.0
2016-10-19 14:20:00,50.77,50.79,50.71,50.74,75012.0,35.0656,35.0795,35.0242,35.0449,75012.0
2016-10-19 14:30:00,50.74,50.8,50.73,50.76,58125.0,35.0449,35.0864,35.038,35.0587,58125.0
2016-10-19 14:40:00,50.76,50.77,50.71,50.72,67736.0,35.0587,35.0656,35.0242,35.0311,67736.0
2016-10-19 14:50:00,50.72,50.74,50.68,50.73,124065.0,35.0311,35.0449,35.0035,35.038,124065.0
2016-10-19 15:00:00,50.73,50.8,50.72,50.78,102370.0,35.038,35.0864,35.0311,35.0726,102370.0
2016-10-19 15:10:00,50.77,50.82,50.77,50.81,105227.0,35.0656,35.1002,35.0656,35.0933,105227.0
2016-10-19 15:20:00,50.82,50.84,50.8,50.82,85582.0,35.1002,35.114,35.0864,35.1002,85582.0
2016-10-19 15:30:00,50.83,50.84,50.77,50.78,141770.0,35.1071,35.114,35.0656,35.0726,141770.0
2016-10-19 15:40:00,50.78,50.83,50.77,50.78,150840.0,35.0726,35.1071,35.0656,35.0726,150840.0
2016-10-19 15:50:00,50.77,50.78,50.71,50.72,312637.0,35.0656,35.0726,35.0242,35.0311,312637.0
2016-10-20 09:30:00,50.85,50.89,50.68,50.7,99996.0,35.1209,35.1485,35.0035,35.0173,99996.0
2016-10-20 09:40:00,50.7,50.84,50.68,50.82,93444.0,35.0173,35.114,35.0035,35.1002,93444.0
2016-10-20 09:50:00,50.8,50.91,50.75,50.89,86003.0,35.0864,35.1623,35.0518,35.1485,86003.0
2016-10-20 10:00:00,50.89,51.05,50.87,51.05,115716.0,35.1485,35.259,35.1347,35.259,115716.0
2016-10-20 10:10:00,51.04,51.17,51.01,51.17,87643.0,35.2521,35.3419,35.2314,35.3419,87643.0
2016-10-20 10:20:00,51.16,51.21,51.03,51.05,71762.0,35.335,35.3695,35.2452,35.259,71762.0
2016-10-20 10:30:00,51.04,51.04,50.91,50.96,99254.0,35.2521,35.2521,35.1623,35.1969,99254.0
2016-10-20 10:40:00,50.96,50.98,50.89,50.91,78729.0,35.1969,35.2107,35.1485,35.1623,78729.0
2016-10-20 10:50:00,50.91,50.95,50.89,50.93,53285.0,35.1623,35.19,35.1485,35.1762,53285.0
2016-10-20 11:00:00,50.93,51.0,50.91,50.93,69460.0,35.1762,35.2245,35.1623,35.1762,69460.0
2016-10-20 11:10:00,50.92,50.93,50.82,50.87,55974.0,35.1692,35.1762,35.1002,35.1347,55974.0
2016-10-20 11:20:00,50.86,50.88,50.82,50.84,49722.0,35.1278,35.1416,35.1002,35.114,49722.0
2016-10-20 11:30:00,50.84,50.85,50.78,50.79,41323.0,35.114,35.1209,35.0726,35.0795,41323.0
2016-10-20 11:40:00,50.79,50.85,50.76,50.84,28351.0,35.0795,35.1209,35.0587,35.114,28351.0
2016-10-20 11:50:00,50.84,50.9,50.81,50.89,35588.0,35.114,35.1554,35.0933,35.1485,35588.0
2016-10-20 12:00:00,50.89,50.95,50.88,50.91,47890.0,35.1485,35.19,35.1416,35.1623,47890.0
2016-10-20 12:10:00,50.92,50.93,50.85,50.86,30918.0,35.1692,35.1762,35.1209,35.1278,30918.0
2016-10-20 12:20:00,50.86,50.86,50.8,50.85,36815.0,35.1278,35.1278,35.0864,35.1209,36815.0
2016-10-20 12:30:00,50.85,50.9,50.85,50.9,37381.0,35.1209,35.1554,35.1209,35.1554,37381.0
2016-10-20 12:40:00,50.9,50.95,50.87,50.89,29431.0,35.1554,35.19,35.1347,35.1485,29431.0
2016-10-20 12:50:00,50.89,50.89,50.82,50.89,44679.0,35.1485,35.1485,35.1002,35.1485,44679.0
2016-10-20 13:00:00,50.88,50.93,50.88,50.9,27780.0,35.1416,35.1762,35.1416,35.1554,27780.0
2016-10-20 13:10:00,50.89,50.94,50.89,50.89,27885.0,35.1485,35.1831,35.1485,35.1485,27885.0
2016-10-20 13:20:00,50.89,50.89,50.82,50.88,46895.0,35.1485,35.1485,35.1002,35.1416,46895.0
2016-10-20 13:30:00,50.89,50.9,50.84,50.84,33364.0,35.1485,35.1554,35.114,35.114,33364.0
2016-10-20 13:40:00,50.84,50.86,50.8,50.81,30164.0,35.114,35.1278,35.0864,35.0933,30164.0
2016-10-20 13:50:00,50.8,50.8,50.73,50.77,61900.0,35.0864,35.0864,35.038,35.0656,61900.0
2016-10-20 14:00:00,50.78,50.82,50.76,50.78,53216.0,35.0726,35.1002,35.0587,35.0726,53216.0
2016-10-20 14:10:00,50.78,50.81,50.77,50.79,40769.0,35.0726,35.0933,35.0656,35.0795,40769.0
2016-10-20 14:20:00,50.79,50.79,50.72,50.76,41935.0,35.0795,35.0795,35.0311,35.0587,41935.0
2016-10-20 14:30:00,50.76,50.8,50.74,50.8,32307.0,35.0587,35.0864,35.0449,35.0864,32307.0
2016-10-20 14:40:00,50.8,50.81,50.75,50.79,48438.0,35.0864,35.0933,35.0518,35.0795,48438.0
2016-10-20 14:50:00,50.79,50.8,50.73,50.77,36492.0,35.0795,35.0864,35.038,35.0656,36492.0
2016-10-20 15:00:00,50.77,50.77,50.69,50.7,69298.0,35.0656,35.0656,35.0104,35.0173,69298.0
2016-10-20 15:10:00,50.7,50.71,50.68,50.7,69385.0,35.0173,35.0242,35.0035,35.0173,69385.0
2016-10-20 15:20:00,50.7,50.7,50.62,50.63,108113.0,35.0173,35.0173,34.962,34.9689,108113.0
2016-10-20 15:30:00,50.63,50.66,50.58,50.62,118188.0,34.9689,34.9897,34.9344,34.962,118188.0
2016-10-20 15:40:00,50.62,50.73,50.61,50.73,102212.0,34.962,35.038,34.9551,35.038,102212.0
2016-10-20 15:50:00,50.72,50.76,50.71,50.71,259495.0,35.0311,35.0587,35.0242,35.0242,259495.0
2016-10-21 09:30:00,50.5,50.66,50.42,50.52,408921.0,34.8792,34.9897,34.8239,34.893,408921.0
2016-10-21 09:40:00,50.51,50.58,50.46,50.49,151203.0,34.8861,34.9344,34.8515,34.8723,151203.0
2016-10-21 09:50:00,50.49,50.52,50.45,50.47,52510.0,34.8723,34.893,34.8446,34.8584,52510.0
2016-10-21 10:00:00,50.46,50.62,50.46,50.6,55598.0,34.8515,34.962,34.8515,34.9482,55598.0
2016-10-21 10:10:00,50.6,50.65,50.55,50.57,80580.0,34.9482,34.9828,34.9137,34.9275,80580.0
2016-10-21 10:20:00,50.57,50.59,50.54,50.58,59316.0,34.9275,34.9413,34.9068,34.9344,59316.0
2016-10-21 10:30:00,50.59,50.68,50.58,50.68,55057.0,34.9413,35.0035,34.9344,35.0035,55057.0
2016-10-21 10:40:00,50.68,50.78,50.67,50.73,41245.0,35.0035,35.0726,34.9966,35.038,41245.0
2016-10-21 10:50:00,50.72,50.73,50.59,50.61,67646.0,35.0311,35.038,34.9413,34.9551,67646.0
2016-10-21 11:00:00,50.61,50.62,50.57,50.57,33205.0,34.9551,34.962,34.9275,34.9275,33205.0
2016-10-21 11:10:00,50.56,50.59,50.53,50.56,95979.0,34.9206,34.9413,34.8999,34.9206,95979.0
2016-10-21 11:20:00,50.57,50.59,50.52,50.58,26681.0,34.9275,34.9413,34.893,34.9344,26681.0
2016-10-21 11:30:00,50.58,50.63,50.56,50.61,56040.0,34.9344,34.9689,34.9206,34.9551,56040.0
2016-10-21 11:40:00,50.6,50.61,50.52,50.56,36312.0,34.9482,34.9551,34.893,34.9206,36312.0
2016-10-21 11:50:00,50.56,50.58,50.42,50.43,56510.0,34.9206,34.9344,34.8239,34.8308,56510.0
2016-10-21 12:00:00,50.43,50.47,50.38,50.39,43342.0,34.8308,34.8584,34.7963,34.8032,43342.0
2016-10-21 12:10:00,50.39,50.39,50.3,50.34,70063.0,34.8032,34.8032,34.741,34.7687,70063.0
2016-10-21 12:20:00,50.34,50.47,50.34,50.47,62270.0,34.7687,34.8584,34.7687,34.8584,62270.0
2016-10-21 12:30:00,50.47,50.55,50.44,50.53,59851.0,34.8584,34.9137,34.8377,34.8999,59851.0
2016-10-21 12:40:00,50.54,50.59,50.52,50.54,42163.0,34.9068,34.9413,34.893,34.9068,42163.0
2016-10-21 12:50:00,50.54,50.61,50.53,50.6,44612.0,34.9068,34.9551,34.8999,34.9482,44612.0
2016-10-21 13:00:00,50.61,50.62,50.57,50.57,37393.0,34.9551,34.962,34.9275,34.9275,37393.0
2016-10-21 13:10:00,50.56,50.69,50.56,50.67,42458.0,34.9206,35.0104,34.9206,34.9966,42458.0
2016-10-21 13:20:00,50.67,50.68,50.64,50.65,32737.0,34.9966,35.0035,34.9759,34.9828,32737.0
2016-10-21 13:30:00,50.65,50.67,50.61,50.63,50909.0,34.9828,34.9966,34.9551,34.9689,50909.0
2016-10-21 13:40:00,50.63,50.68,50.61,50.68,50600.0,34.9689,35.0035,34.9551,35.0035,50600.0
2016-10-21 13:50:00,50.69,50.72,50.69,50.72,30336.0,35.0104,35.0311,35.0104,35.0311,30336.0
2016-10-21 14:00:00,50.73,50.76,50.62,50.63,42823.0,35.038,35.0587,34.962,34.9689,42823.0
2016-10-21 14:10:00,50.62,50.63,50.59,50.61,25918.0,34.962,34.9689,34.9413,34.9551,25918.0
2016-10-21 14:20:00,50.61,50.66,50.6,50.65,40146.0,34.9551,34.9897,34.9482,34.9828,40146.0
2016-10-21 14:30:00,50.66,50.68,50.61,50.61,41036.0,34.9897,35.0035,34.9551,34.9551,41036.0
2016-10-21 14:40:00,50.6,50.62,50.57,50.61,37822.0,34.9482,34.962,34.9275,34.9551,37822.0
2016-10-21 14:50:00,50.61,50.63,50.58,50.59,39927.0,34.9551,34.9689,34.9344,34.9413,39927.0
2016-10-21 15:00:00,50.6,50.61,50.57,50.6,36300.0,34.9482,34.9551,34.9275,34.9482,36300.0
2016-10-21 15:10:00,50.59,50.6,50.57,50.57,40891.0,34.9413,34.9482,34.9275,34.9275,40891.0
2016-10-21 15:20:00,50.56,50.57,50.55,50.55,45699.0,34.9206,34.9275,34.9137,34.9137,45699.0
2016-10-21 15:30:00,50.55,50.57,50.52,50.56,70325.0,34.9137,34.9275,34.893,34.9206,70325.0
2016-10-21 15:40:00,50.57,50.59,50.54,50.55,113464.0,34.9275,34.9413,34.9068,34.9137,113464.0
2016-10-21 15:50:00,50.55,50.61,50.53,50.54,290461.0,34.9137,34.9551,34.8999,34.9068,290461.0
2016-10-24 09:30:00,50.75,50.85,50.65,50.73,139186.0,35.0518,35.1209,34.9828,35.038,139186.0
2016-10-24 09:40:00,50.72,50.89,50.72,50.88,82451.0,35.0311,35.1485,35.0311,35.1416,82451.0
2016-10-24 09:50:00,50.88,50.88,50.66,50.66,60114.0,35.1416,35.1416,34.9897,34.9897,60114.0
2016-10-24 10:00:00,50.66,50.7,50.48,50.5,77932.0,34.9897,35.0173,34.8653,34.8792,77932.0
2016-10-24 10:10:00,50.51,50.51,50.4,50.43,50427.0,34.8861,34.8861,34.8101,34.8308,50427.0
2016-10-24 10:20:00,50.42,50.53,50.37,50.53,56555.0,34.8239,34.8999,34.7894,34.8999,56555.0
2016-10-24 10:30:00,50.52,50.67,50.5,50.67,56051.0,34.893,34.9966,34.8792,34.9966,56051.0
2016-10-24 10:40:00,50.67,50.68,50.56,50.57,49112.0,34.9966,35.0035,34.9206,34.9275,49112.0
2016-10-24 10:50:00,50.58,50.66,50.5,50.66,100557.0,34.9344,34.9897,34.8792,34.9897,100557.0
2016-10-24 11:00:00,50.66,50.67,50.57,50.62,68340.0,34.9897,34.9966,34.9275,34.962,68340.0
2016-10-24 11:10:00,50.62,50.65,50.57,50.64,65883.0,34.962,34.9828,34.9275,34.9759,65883.0
2016-10-24 11:20:00,50.64,50.64,50.55,50.55,67521.0,34.9759,34.9759,34.9137,34.9137,67521.0
2016-10-24 11:30:00,50.56,50.59,50.55,50.58,63848.0,34.9206,34.9413,34.9137,34.9344,63848.0
2016-10-24 11:40:00,50.58,50.61,50.54,50.54,51323.0,34.9344,34.9551,34.9068,34.9068,51323.0
2016-10-24 11:50:00,50.55,50.59,50.52,50.56,44185.0,34.9137,34.9413,34.893,34.9206,44185.0
2016-10-24 12:00:00,50.57,50.7,50.57,50.7,57405.0,34.9275,35.0173,34.9275,35.0173,57405.0
2016-10-24 12:10:00,50.69,50.73,50.67,50.72,35423.0,35.0104,35.038,34.9966,35.0311,35423.0
2016-10-24 12:20:00,50.72,50.75,50.66,50.66,42935.0,35.0311,35.0518,34.9897,34.9897,42935.0
2016-10-24 12:30:00,50.66,50.71,50.63,50.7,57655.0,34.9897,35.0242,34.9689,35.0173,57655.0
2016-10-24 12:40:00,50.7,50.77,50.69,50.73,31128.0,35.0173,35.0656,35.0104,35.038,31128.0
2016-10-24 12:50:00,50.73,50.76,50.69,50.71,40202.0,35.038,35.0587,35.0104,35.0242,40202.0
2016-10-24 13:00:00,50.71,50.79,50.71,50.78,34419.0,35.0242,35.0795,35.0242,35.0726,34419.0
2016-10-24 13:10:00,50.77,50.78,50.72,50.73,46295.0,35.0656,35.0726,35.0311,35.038,46295.0
2016-10-24 13:20:00,50.72,50.75,50.71,50.74,43363.0,35.0311,35.0518,35.0242,35.0449,43363.0
2016-10-24 13:30:00,50.74,50.75,50.68,50.69,38154.0,35.0449,35.0518,35.0035,35.0104,38154.0
2016-10-24 13:40:00,50.7,50.76,50.69,50.75,43027.0,35.0173,35.0587,35.0104,35.0518,43027.0
2016-10-24 13:50:00,50.75,50.78,50.71,50.73,48619.0,35.0518,35.0726,35.0242,35.038,48619.0
2016-10-24 14:00:00,50.72,50.76,50.71,50.76,56445.0,35.0311,35.0587,35.0242,35.0587,56445.0
2016-10-24 14:10:00,50.76,50.78,50.74,50.75,51889.0,35.0587,35.0726,35.0449,35.0518,51889.0
2016-10-24 14:20:00,50.75,50.8,50.74,50.8,38218.0,35.0518,35.0864,35.0449,35.0864,38218.0
2016-10-24 14:30:00,50.8,50.81,50.77,50.79,40279.0,35.0864,35.0933,35.0656,35.0795,40279.0
2016-10-24 14:40:00,50.79,50.82,50.79,50.81,58524.0,35.0795,35.1002,35.0795,35.0933,58524.0
2016-10-24 14:50:00,50.8,50.84,50.76,50.83,66811.0,35.0864,35.114,35.0587,35.1071,66811.0
2016-10-24 15:00:00,50.83,50.84,50.81,50.82,46774.0,35.1071,35.114,35.0933,35.1002,46774.0
2016-10-24 15:10:00,50.81,50.88,50.8,50.88,38883.0,35.0933,35.1416,35.0864,35.1416,38883.0
2016-10-24 15:20:00,50.88,50.88,50.85,50.86,43509.0,35.1416,35.1416,35.1209,35.1278,43509.0
2016-10-24 15:30:00,50.86,50.91,50.84,50.91,81942.0,35.1278,35.1623,35.114,35.1623,81942.0
2016-10-24 15:40:00,50.91,50.92,50.85,50.85,107811.0,35.1623,35.1692,35.1209,35.1209,107811.0
2016-10-24 15:50:00,50.85,50.89,50.83,50.83,430913.0,35.1209,35.1485,35.1071,35.1071,430913.0
2016-10-25 09:30:00,50.76,50.93,50.71,50.77,98769.0,35.0587,35.1762,35.0242,35.0656,98769.0
2016-10-25 09:40:00,50.77,50.89,50.74,50.78,117915.0,35.0656,35.1485,35.0449,35.0726,117915.0
2016-10-25 09:50:00,50.79,50.84,50.77,50.8,68075.0,35.0795,35.114,35.0656,35.0864,68075.0
2016-10-25 10:00:00,50.8,50.92,50.73,50.78,77627.0,35.0864,35.1692,35.038,35.0726,77627.0
2016-10-25 10:10:00,50.77,50.79,50.68,50.7,120662.0,35.0656,35.0795,35.0035,35.0173,120662.0
2016-10-25 10:20:00,50.7,50.84,50.7,50.84,61183.0,35.0173,35.114,35.0173,35.114,61183.0
2016-10-25 10:30:00,50.84,50.96,50.8,50.96,68854.0,35.114,35.1969,35.0864,35.1969,68854.0
2016-10-25 10:40:00,50.95,50.96,50.81,50.89,88565.0,35.19,35.1969,35.0933,35.1485,88565.0
2016-10-25 10:50:00,50.89,50.95,50.82,50.82,73458.0,35.1485,35.19,35.1002,35.1002,73458.0
2016-10-25 11:00:00,50.83,50.88,50.81,50.86,111101.0,35.1071,35.1416,35.0933,35.1278,111101.0
2016-10-25 11:10:00,50.86,50.94,50.83,50.93,77093.0,35.1278,35.1831,35.1071,35.1762,77093.0
2016-10-25 11:20:00,50.93,50.98,50.89,50.98,78722.0,35.1762,35.2107,35.1485,35.2107,78722.0
2016-10-25 11:30:00,50.98,51.07,50.97,51.06,67204.0,35.2107,35.2728,35.2038,35.2659,67204.0
2016-10-25 11:40:00,51.06,51.06,50.88,50.88,83540.0,35.2659,35.2659,35.1416,35.1416,83540.0
2016-10-25 11:50:00,50.89,50.92,50.87,50.89,41788.0,35.1485,35.1692,35.1347,35.1485,41788.0
2016-10-25 12:00:00,50.89,50.9,50.84,50.87,42467.0,35.1485,35.1554,35.114,35.1347,42467.0
2016-10-25 12:10:00,50.87,50.88,50.82,50.85,56028.0,35.1347,35.1416,35.1002,35.1209,56028.0
2016-10-25 12:20:00,50.86,50.87,50.8,50.81,38298.0,35.1278,35.1347,35.0864,35.0933,38298.0
2016-10-25 12:30:00,50.81,50.88,50.81,50.88,43770.0,35.0933,35.1416,35.0933,35.1416,43770.0
2016-10-25 12:40:00,50.88,50.94,50.86,50.9,36682.0,35.1416,35.1831,35.1278,35.1554,36682.0
2016-10-25 12:50:00,50.89,50.92,50.87,50.88,30024.0,35.1485,35.1692,35.1347,35.1416,30024.0
2016-10-25 13:00:00,50.88,50.89,50.83,50.84,44321.0,35.1416,35.1485,35.1071,35.114,44321.0
2016-10-25 13:10:00,50.84,50.86,50.82,50.82,50929.0,35.114,35.1278,35.1002,35.1002,50929.0
2016-10-25 13:20:00,50.82,50.84,50.8,50.81,47366.0,35.1002,35.114,35.0864,35.0933,47366.0
2016-10-25 13:30:00,50.81,50.84,50.8,50.83,49191.0,35.0933,35.114,35.0864,35.1071,49191.0
2016-10-25 13:40:00,50.84,50.89,50.82,50.89,69274.0,35.114,35.1485,35.1002,35.1485,69274.0
2016-10-25 13:50:00,50.88,50.88,50.81,50.82,68537.0,35.1416,35.1416,35.0933,35.1002,68537.0
2016-10-25 14:00:00,50.81,50.83,50.79,50.81,63179.0,35.0933,35.1071,35.0795,35.0933,63179.0
2016-10-25 14:10:00,50.81,50.87,50.81,50.84,95389.0,35.0933,35.1347,35.0933,35.114,95389.0
2016-10-25 14:20:00,50.84,50.87,50.83,50.83,82187.0,35.114,35.1347,35.1071,35.1071,82187.0
2016-10-25 14:30:00,50.84,50.94,50.83,50.94,33466.0,35.114,35.1831,35.1071,35.1831,33466.0
2016-10-25 14:40:00,50.94,50.96,50.93,50.95,40885.0,35.1831,35.1969,35.1762,35.19,40885.0
2016-10-25 14:50:00,50.94,50.95,50.91,50.93,56490.0,35.1831,35.19,35.1623,35.1762,56490.0
2016-10-25 15:00:00,50.94,50.94,50.91,50.91,34142.0,35.1831,35.1831,35.1623,35.1623,34142.0
2016-10-25 15:10:00,50.91,50.93,50.88,50.88,57413.0,35.1623,35.1762,35.1416,35.1416,57413.0
2016-10-25 15:20:00,50.89,50.94,50.88,50.94,61732.0,35.1485,35.1831,35.1416,35.1831,61732.0
2016-10-25 15:30:00,50.94,50.97,50.92,50.93,75793.0,35.1831,35.2038,35.1692,35.1762,75793.0
2016-10-25 15:40:00,50.93,50.96,50.88,50.96,184956.0,35.1762,35.1969,35.1416,35.1969,184956.0
2016-10-25 15:50:00,50.96,50.98,50.93,50.97,301382.0,35.1969,35.2107,35.1762,35.2038,301382.0
2016-10-26 09:30:00,50.96,51.01,50.82,50.85,74776.0,35.1969,35.2314,35.1002,35.1209,74776.0
2016-10-26 09:40:00,50.84,50.86,50.56,50.62,96962.0,35.114,35.1278,34.9206,34.962,96962.0
2016-10-26 09:50:00,50.62,50.71,50.59,50.66,82477.0,34.962,35.0242,34.9413,34.9897,82477.0
2016-10-26 10:00:00,50.67,50.78,50.66,50.76,96539.0,34.9966,35.0726,34.9897,35.0587,96539.0
2016-10-26 10:10:00,50.76,50.84,50.72,50.73,87050.0,35.0587,35.114,35.0311,35.038,87050.0
2016-10-26 10:20:00,50.73,50.75,50.63,50.67,87547.0,35.038,35.0518,34.9689,34.9966,87547.0
2016-10-26 10:30:00,50.67,50.85,50.66,50.85,73593.0,34.9966,35.1209,34.9897,35.1209,73593.0
2016-10-26 10:40:00,50.84,50.93,50.83,50.91,36027.0,35.114,35.1762,35.1071,35.1623,36027.0
2016-10-26 10:50:00,50.92,51.01,50.91,51.01,78496.0,35.1692,35.2314,35.1623,35.2314,78496.0
2016-10-26 11:00:00,51.01,51.01,50.84,50.85,87756.0,35.2314,35.2314,35.114,35.1209,87756.0
2016-10-26 11:10:00,50.83,50.84,50.7,50.71,19511.0,35.1071,35.114,35.0173,35.0242,19511.0
2016-10-26 11:20:00,50.71,50.87,50.68,50.85,72358.0,35.0242,35.1347,35.0035,35.1209,72358.0
2016-10-26 11:30:00,50.86,50.9,50.83,50.85,56864.0,35.1278,35.1554,35.1071,35.1209,56864.0
2016-10-26 11:40:00,50.84,50.85,50.75,50.75,30876.0,35.114,35.1209,35.0518,35.0518,30876.0
2016-10-26 11:50:00,50.75,50.83,50.74,50.81,19526.0,35.0518,35.1071,35.0449,35.0933,19526.0
2016-10-26 12:00:00,50.81,50.9,50.8,50.9,40461.0,35.0933,35.1554,35.0864,35.1554,40461.0
2016-10-26 12:10:00,50.9,50.93,50.87,50.92,32263.0,35.1554,35.1762,35.1347,35.1692,32263.0
2016-10-26 12:20:00,50.91,50.96,50.9,50.95,25003.0,35.1623,35.1969,35.1554,35.19,25003.0
2016-10-26 12:30:00,50.95,50.95,50.89,50.93,33767.0,35.19,35.19,35.1485,35.1762,33767.0
2016-10-26 12:40:00,50.93,50.93,50.87,50.88,25283.0,35.1762,35.1762,35.1347,35.1416,25283.0
2016-10-26 12:50:00,50.87,50.88,50.78,50.8,30808.0,35.1347,35.1416,35.0726,35.0864,30808.0
2016-10-26 13:00:00,50.8,50.87,50.78,50.87,31823.0,35.0864,35.1347,35.0726,35.1347,31823.0
2016-10-26 13:10:00,50.87,50.94,50.86,50.94,24823.0,35.1347,35.1831,35.1278,35.1831,24823.0
2016-10-26 13:20:00,50.95,50.96,50.92,50.96,44486.0,35.19,35.1969,35.1692,35.1969,44486.0
2016-10-26 13:30:00,50.96,50.96,50.91,50.94,67336.0,35.1969,35.1969,35.1623,35.1831,67336.0
2016-10-26 13:40:00,50.94,50.97,50.9,50.96,38521.0,35.1831,35.2038,35.1554,35.1969,38521.0
2016-10-26 13:50:00,50.96,50.96,50.87,50.94,84308.0,35.1969,35.1969,35.1347,35.1831,84308.0
2016-10-26 14:00:00,50.94,51.0,50.91,50.94,111406.0,35.1831,35.2245,35.1623,35.1831,111406.0
2016-10-26 14:10:00,50.94,50.98,50.89,50.97,63940.0,35.1831,35.2107,35.1485,35.2038,63940.0
2016-10-26 14:20:00,50.98,51.04,50.97,50.98,47034.0,35.2107,35.2521,35.2038,35.2107,47034.0
2016-10-26 14:30:00,50.98,51.01,50.94,51.0,54634.0,35.2107,35.2314,35.1831,35.2245,54634.0
2016-10-26 14:40:00,51.01,51.05,50.99,51.03,40891.0,35.2314,35.259,35.2176,35.2452,40891.0
2016-10-26 14:50:00,51.02,51.06,50.98,51.04,62680.0,35.2383,35.2659,35.2107,35.2521,62680.0
2016-10-26 15:00:00,51.04,51.04,50.95,50.96,55455.0,35.2521,35.2521,35.19,35.1969,55455.0
2016-10-26 15:10:00,50.95,51.01,50.95,50.98,48361.0,35.19,35.2314,35.19,35.2107,48361.0
2016-10-26 15:20:00,50.98,51.02,50.97,50.98,48135.0,35.2107,35.2383,35.2038,35.2107,48135.0
2016-10-26 15:30:00,50.98,51.02,50.98,51.0,64321.0,35.2107,35.2383,35.2107,35.2245,64321.0
2016-10-26 15:40:00,50.99,51.05,50.97,51.02,172100.0,35.2176,35.259,35.2038,35.2383,172100.0
2016-10-26 15:50:00,51.01,51.02,50.95,50.98,304911.0,35.2314,35.2383,35.19,35.2107,304911.0
2016-10-27 09:30:00,50.84,50.93,50.74,50.76,150253.0,35.114,35.1762,35.0449,35.0587,150253.0
2016-10-27 09:40:00,50.75,50.91,50.75,50.85,129623.0,35.0518,35.1623,35.0518,35.1209,129623.0
2016-10-27 09:50:00,50.85,50.86,50.62,50.65,100657.0,35.1209,35.1278,34.962,34.9828,100657.0
2016-10-27 10:00:00,50.66,50.73,50.62,50.68,176243.0,34.9897,35.038,34.962,35.0035,176243.0
2016-10-27 10:10:00,50.68,50.71,50.62,50.64,147054.0,35.0035,35.0242,34.962,34.9759,147054.0
2016-10-27 10:20:00,50.63,50.66,50.49,50.54,101459.0,34.9689,34.9897,34.8723,34.9068,101459.0
2016-10-27 10:30:00,50.55,50.73,50.55,50.67,52251.0,34.9137,35.038,34.9137,34.9966,52251.0
2016-10-27 10:40:00,50.66,50.67,50.58,50.58,69557.0,34.9897,34.9966,34.9344,34.9344,69557.0
2016-10-27 10:50:00,50.59,50.64,50.57,50.6,48206.0,34.9413,34.9759,34.9275,34.9482,48206.0
2016-10-27 11:00:00,50.59,50.61,50.52,50.58,155964.0,34.9413,34.9551,34.893,34.9344,155964.0
2016-10-27 11:10:00,50.58,50.61,50.5,50.52,70148.0,34.9344,34.9551,34.8792,34.893,70148.0
2016-10-27 11:20:00,50.53,50.55,50.46,50.48,114555.0,34.8999,34.9137,34.8515,34.8653,114555.0
2016-10-27 11:30:00,50.48,50.51,50.44,50.45,64318.0,34.8653,34.8861,34.8377,34.8446,64318.0
2016-10-27 11:40:00,50.45,50.53,50.37,50.5,82498.0,34.8446,34.8999,34.7894,34.8792,82498.0
2016-10-27 11:50:00,50.51,50.58,50.51,50.57,56277.0,34.8861,34.9344,34.8861,34.9275,56277.0
2016-10-27 12:00:00,50.57,50.64,50.54,50.6,52713.0,34.9275,34.9759,34.9068,34.9482,52713.0
2016-10-27 12:10:00,50.6,50.62,50.53,50.55,62092.0,34.9482,34.962,34.8999,34.9137,62092.0
2016-10-27 12:20:00,50.56,50.56,50.46,50.46,38510.0,34.9206,34.9206,34.8515,34.8515,38510.0
2016-10-27 12:30:00,50.47,50.52,50.43,50.46,58651.0,34.8584,34.893,34.8308,34.8515,58651.0
2016-10-27 12:40:00,50.47,50.56,50.47,50.54,39897.0,34.8584,34.9206,34.8584,34.9068,39897.0
2016-10-27 12:50:00,50.55,50.55,50.49,50.52,45499.0,34.9137,34.9137,34.8723,34.893,45499.0
2016-10-27 13:00:00,50.53,50.65,50.53,50.59,65820.0,34.8999,34.9828,34.8999,34.9413,65820.0
2016-10-27 13:10:00,50.58,50.64,50.57,50.63,34093.0,34.9344,34.9759,34.9275,34.9689,34093.0
2016-10-27 13:20:00,50.62,50.72,50.62,50.65,78566.0,34.962,35.0311,34.962,34.9828,78566.0
2016-10-27 13:30:00,50.65,50.75,50.6,50.75,82017.0,34.9828,35.0518,34.9482,35.0518,82017.0
2016-10-27 13:40:00,50.75,50.77,50.71,50.71,43619.0,35.0518,35.0656,35.0242,35.0242,43619.0
2016-10-27 13:50:00,50.71,50.77,50.67,50.71,70244.0,35.0242,35.0656,34.9966,35.0242,70244.0
2016-10-27 14:00:00,50.71,50.8,50.71,50.79,48672.0,35.0242,35.0864,35.0242,35.0795,48672.0
2016-10-27 14:10:00,50.78,50.85,50.76,50.85,89122.0,35.0726,35.1209,35.0587,35.1209,89122.0
2016-10-27 14:20:00,50.85,50.88,50.81,50.88,92744.0,35.1209,35.1416,35.0933,35.1416,92744.0
2016-10-27 14:30:00,50.87,50.89,50.82,50.86,66431.0,35.1347,35.1485,35.1002,35.1278,66431.0
2016-10-27 14:40:00,50.85,50.86,50.8,50.83,57967.0,35.1209,35.1278,35.0864,35.1071,57967.0
2016-10-27 14:50:00,50.83,50.83,50.75,50.8,66303.0,35.1071,35.1071,35.0518,35.0864,66303.0
2016-10-27 15:00:00,50.8,50.82,50.76,50.76,95664.0,35.0864,35.1002,35.0587,35.0587,95664.0
2016-10-27 15:10:00,50.77,50.78,50.69,50.72,86032.0,35.0656,35.0726,35.0104,35.0311,86032.0
2016-10-27 15:20:00,50.72,50.77,50.72,50.76,65146.0,35.0311,35.0656,35.0311,35.0587,65146.0
2016-10-27 15:30:00,50.76,50.81,50.73,50.77,70385.0,35.0587,35.0933,35.038,35.0656,70385.0
2016-10-27 15:40:00,50.77,50.78,50.71,50.73,135642.0,35.0656,35.0726,35.0242,35.038,135642.0
2016-10-27 15:50:00,50.74,50.8,50.72,50.77,407338.0,35.0449,35.0864,35.0311,35.0656,407338.0
2016-10-28 09:30:00,50.84,50.96,50.76,50.84,81576.0,35.114,35.1969,35.0587,35.114,81576.0
2016-10-28 09:40:00,50.85,50.89,50.71,50.79,85235.0,35.1209,35.1485,35.0242,35.0795,85235.0
2016-10-28 09:50:00,50.78,50.82,50.73,50.73,54284.0,35.0726,35.1002,35.038,35.038,54284.0
2016-10-28 10:00:00,50.72,50.8,50.65,50.71,89825.0,35.0311,35.0864,34.9828,35.0242,89825.0
2016-10-28 10:10:00,50.7,50.77,50.67,50.72,77123.0,35.0173,35.0656,34.9966,35.0311,77123.0
2016-10-28 10:20:00,50.73,50.79,50.7,50.73,56466.0,35.038,35.0795,35.0173,35.038,56466.0
2016-10-28 10:30:00,50.73,50.81,50.7,50.79,79514.0,35.038,35.0933,35.0173,35.0795,79514.0
2016-10-28 10:40:00,50.8,50.9,50.79,50.89,51987.0,35.0864,35.1554,35.0795,35.1485,51987.0
2016-10-28 10:50:00,50.89,50.94,50.85,50.93,42936.0,35.1485,35.1831,35.1209,35.1762,42936.0
2016-10-28 11:00:00,50.93,50.97,50.9,50.92,56521.0,35.1762,35.2038,35.1554,35.1692,56521.0
2016-10-28 11:10:00,50.91,50.91,50.77,50.8,42588.0,35.1623,35.1623,35.0656,35.0864,42588.0
2016-10-28 11:20:00,50.8,50.88,50.77,50.88,46351.0,35.0864,35.1416,35.0656,35.1416,46351.0
2016-10-28 11:30:00,50.9,50.93,50.84,50.85,58668.0,35.1554,35.1762,35.114,35.1209,58668.0
2016-10-28 11:40:00,50.86,50.9,50.84,50.89,26440.0,35.1278,35.1554,35.114,35.1485,26440.0
2016-10-28 11:50:00,50.9,50.9,50.86,50.9,26180.0,35.1554,35.1554,35.1278,35.1554,26180.0
2016-10-28 12:00:00,50.91,50.93,50.88,50.93,46854.0,35.1623,35.1762,35.1416,35.1762,46854.0
2016-10-28 12:10:00,50.93,50.98,50.92,50.98,40710.0,35.1762,35.2107,35.1692,35.2107,40710.0
2016-10-28 12:20:00,50.97,50.99,50.93,50.96,38497.0,35.2038,35.2176,35.1762,35.1969,38497.0
2016-10-28 12:30:00,50.96,50.96,50.91,50.93,44405.0,35.1969,35.1969,35.1623,35.1762,44405.0
2016-10-28 12:40:00,50.92,50.94,50.89,50.9,29584.0,35.1692,35.1831,35.1485,35.1554,29584.0
2016-10-28 12:50:00,50.91,50.93,50.88,50.91,54586.0,35.1623,35.1762,35.1416,35.1623,54586.0
2016-10-28 13:00:00,50.9,50.91,50.66,50.66,108901.0,35.1554,35.1623,34.9897,34.9897,108901.0
2016-10-28 13:10:00,50.66,50.71,50.59,50.64,150818.0,34.9897,35.0242,34.9413,34.9759,150818.0
2016-10-28 13:20:00,50.64,50.71,50.6,50.67,66721.0,34.9759,35.0242,34.9482,34.9966,66721.0
2016-10-28 13:30:00,50.67,50.67,50.49,50.55,91069.0,34.9966,34.9966,34.8723,34.9137,91069.0
2016-10-28 13:40:00,50.55,50.71,50.55,50.7,74853.0,34.9137,35.0242,34.9137,35.0173,74853.0
2016-10-28 13:50:00,50.7,50.71,50.65,50.69,92389.0,35.0173,35.0242,34.9828,35.0104,92389.0
2016-10-28 14:00:00,50.68,50.82,50.68,50.78,82443.0,35.0035,35.1002,35.0035,35.0726,82443.0
2016-10-28 14:10:00,50.78,50.82,50.7,50.71,100141.0,35.0726,35.1002,35.0173,35.0242,100141.0
2016-10-28 14:20:00,50.72,50.73,50.62,50.65,71752.0,35.0311,35.038,34.962,34.9828,71752.0
2016-10-28 14:30:00,50.65,50.75,50.64,50.68,52049.0,34.9828,35.0518,34.9759,35.0035,52049.0
2016-10-28 14:40:00,50.69,50.74,50.66,50.74,44993.0,35.0104,35.0449,34.9897,35.0449,44993.0
2016-10-28 14:50:00,50.74,50.83,50.71,50.79,165497.0,35.0449,35.1071,35.0242,35.0795,165497.0
2016-10-28 15:00:00,50.79,50.82,50.69,50.7,140463.0,35.0795,35.1002,35.0104,35.0173,140463.0
2016-10-28 15:10:00,50.69,50.7,50.57,50.59,159200.0,35.0104,35.0173,34.9275,34.9413,159200.0
2016-10-28 15:20:00,50.6,50.71,50.58,50.69,206263.0,34.9482,35.0242,34.9344,35.0104,206263.0
2016-10-28 15:30:00,50.69,50.7,50.58,50.59,201633.0,35.0104,35.0173,34.9344,34.9413,201633.0
2016-10-28 15:40:00,50.58,50.61,50.5,50.59,318321.0,34.9344,34.9551,34.8792,34.9413,318321.0
2016-10-28 15:50:00,50.59,50.75,50.59,50.7,536855.0,34.9413,35.0518,34.9413,35.0173,536855.0
2016-10-31 09:30:00,50.85,50.99,50.67,50.81,212303.0,35.1209,35.2176,34.9966,35.0933,212303.0
2016-10-31 09:40:00,50.8,51.24,50.8,51.21,206058.0,35.0864,35.3903,35.0864,35.3695,206058.0
2016-10-31 09:50:00,51.21,51.31,51.17,51.27,140416.0,35.3695,35.4386,35.3419,35.411,140416.0
2016-10-31 10:00:00,51.27,51.46,51.22,51.42,125783.0,35.411,35.5422,35.3764,35.5146,125783.0
2016-10-31 10:10:00,51.41,51.44,51.36,51.43,93600.0,35.5077,35.5284,35.4731,35.5215,93600.0
2016-10-31 10:20:00,51.42,51.49,51.37,51.4,82110.0,35.5146,35.5629,35.4801,35.5008,82110.0
2016-10-31 10:30:00,51.41,51.57,51.41,51.54,132671.0,35.5077,35.6182,35.5077,35.5975,132671.0
2016-10-31 10:40:00,51.54,51.65,51.53,51.65,69807.0,35.5975,35.6734,35.5906,35.6734,69807.0
2016-10-31 10:50:00,51.65,51.85,51.61,51.77,137480.0,35.6734,35.8116,35.6458,35.7563,137480.0
2016-10-31 11:00:00,51.77,51.83,51.68,51.81,110465.0,35.7563,35.7978,35.6942,35.7839,110465.0
2016-10-31 11:10:00,51.82,51.97,51.81,51.94,96890.0,35.7909,35.8945,35.7839,35.8737,96890.0
2016-10-31 11:20:00,51.94,51.94,51.8,51.84,92095.0,35.8737,35.8737,35.777,35.8047,92095.0
2016-10-31 11:30:00,51.85,51.96,51.81,51.93,100457.0,35.8116,35.8875,35.7839,35.8668,100457.0
2016-10-31 11:40:00,51.91,51.95,51.89,51.93,64953.0,35.853,35.8806,35.8392,35.8668,64953.0
2016-10-31 11:50:00,51.94,51.94,51.85,51.87,62701.0,35.8737,35.8737,35.8116,35.8254,62701.0
2016-10-31 12:00:00,51.86,51.87,51.76,51.86,93202.0,35.8185,35.8254,35.7494,35.8185,93202.0
2016-10-31 12:10:00,51.85,51.86,51.75,51.76,85513.0,35.8116,35.8185,35.7425,35.7494,85513.0
2016-10-31 12:20:00,51.76,51.78,51.7,51.76,66678.0,35.7494,35.7632,35.708,35.7494,66678.0
2016-10-31 12:30:00,51.76,51.99,51.76,51.98,63749.0,35.7494,35.9083,35.7494,35.9014,63749.0
2016-10-31 12:40:00,51.97,52.1,51.94,52.1,106977.0,35.8945,35.9842,35.8737,35.9842,106977.0
2016-10-31 12:50:00,52.1,52.2,52.09,52.16,76635.0,35.9842,36.0533,35.9773,36.0257,76635.0
2016-10-31 13:00:00,52.15,52.15,51.99,52.05,114744.0,36.0188,36.0188,35.9083,35.9497,114744.0
2016-10-31 13:10:00,52.05,52.16,52.05,52.16,133670.0,35.9497,36.0257,35.9497,36.0257,133670.0
2016-10-31 13:20:00,52.15,52.23,52.1,52.1,127046.0,36.0188,36.074,35.9842,35.9842,127046.0
2016-10-31 13:30:00,52.1,52.11,52.0,52.04,77520.0,35.9842,35.9912,35.9152,35.9428,77520.0
2016-10-31 13:40:00,52.04,52.21,52.03,52.18,67880.0,35.9428,36.0602,35.9359,36.0395,67880.0
2016-10-31 13:50:00,52.19,52.19,52.1,52.15,73428.0,36.0464,36.0464,35.9842,36.0188,73428.0
2016-10-31 14:00:00,52.14,52.15,52.01,52.02,95067.0,36.0119,36.0188,35.9221,35.929,95067.0
2016-10-31 14:10:00,52.01,52.02,51.85,51.88,134485.0,35.9221,35.929,35.8116,35.8323,134485.0
2016-10-31 14:20:00,51.87,51.98,51.87,51.91,82030.0,35.8254,35.9014,35.8254,35.853,82030.0
2016-10-31 14:30:00,51.91,51.94,51.85,51.9,87128.0,35.853,35.8737,35.8116,35.8461,87128.0
2016-10-31 14:40:00,51.91,51.94,51.78,51.78,134959.0,35.853,35.8737,35.7632,35.7632,134959.0
2016-10-31 14:50:00,51.78,51.79,51.7,51.7,106666.0,35.7632,35.7701,35.708,35.708,106666.0
2016-10-31 15:00:00,51.7,51.72,51.63,51.63,155928.0,35.708,35.7218,35.6596,35.6596,155928.0
2016-10-31 15:10:00,51.63,51.65,51.56,51.57,177092.0,35.6596,35.6734,35.6113,35.6182,177092.0
2016-10-31 15:20:00,51.57,51.77,51.56,51.75,159456.0,35.6182,35.7563,35.6113,35.7425,159456.0
2016-10-31 15:30:00,51.74,51.75,51.67,51.73,173733.0,35.7356,35.7425,35.6873,35.7287,173733.0
2016-10-31 15:40:00,51.74,51.74,51.64,51.67,240554.0,35.7356,35.7356,35.6665,35.6873,240554.0
2016-10-31 15:50:00,51.67,51.67,51.51,51.58,969790.0,35.6873,35.6873,35.5767,35.6251,969790.0
2016-11-01 09:30:00,51.62,51.68,51.16,51.34,164500.0,35.6527,35.6942,35.335,35.4593,164500.0
2016-11-01 09:40:00,51.35,51.45,51.21,51.44,135372.0,35.4662,35.5353,35.3695,35.5284,135372.0
2016-11-01 09:50:00,51.44,51.52,51.17,51.17,134150.0,35.5284,35.5837,35.3419,35.3419,134150.0
2016-11-01 10:00:00,51.18,51.23,51.02,51.05,176401.0,35.3488,35.3834,35.2383,35.259,176401.0
2016-11-01 10:10:00,51.05,51.13,51.0,51.01,126741.0,35.259,35.3143,35.2245,35.2314,126741.0
2016-11-01 10:20:00,51.01,51.01,50.89,50.98,219054.0,35.2314,35.2314,35.1485,35.2107,219054.0
2016-11-01 10:30:00,50.98,51.14,50.97,51.11,110863.0,35.2107,35.3212,35.2038,35.3005,110863.0
2016-11-01 10:40:00,51.11,51.29,51.11,51.29,107677.0,35.3005,35.4248,35.3005,35.4248,107677.0
2016-11-01 10:50:00,51.29,51.33,51.14,51.15,154636.0,35.4248,35.4524,35.3212,35.3281,154636.0
2016-11-01 11:00:00,51.15,51.26,51.14,51.16,120456.0,35.3281,35.4041,35.3212,35.335,120456.0
2016-11-01 11:10:00,51.15,51.16,50.93,50.97,127360.0,35.3281,35.335,35.1762,35.2038,127360.0
2016-11-01 11:20:00,50.98,50.99,50.8,50.82,121245.0,35.2107,35.2176,35.0864,35.1002,121245.0
2016-11-01 11:30:00,50.82,50.84,50.76,50.81,121157.0,35.1002,35.114,35.0587,35.0933,121157.0
2016-11-01 11:40:00,50.81,50.94,50.78,50.9,83120.0,35.0933,35.1831,35.0726,35.1554,83120.0
2016-11-01 11:50:00,50.89,50.97,50.88,50.91,81240.0,35.1485,35.2038,35.1416,35.1623,81240.0
2016-11-01 12:00:00,50.92,50.97,50.79,50.82,90152.0,35.1692,35.2038,35.0795,35.1002,90152.0
2016-11-01 12:10:00,50.81,50.81,50.66,50.71,97656.0,35.0933,35.0933,34.9897,35.0242,97656.0
2016-11-01 12:20:00,50.71,50.72,50.62,50.71,143182.0,35.0242,35.0311,34.962,35.0242,143182.0
2016-11-01 12:30:00,50.72,50.93,50.71,50.87,114350.0,35.0311,35.1762,35.0242,35.1347,114350.0
2016-11-01 12:40:00,50.87,50.89,50.75,50.76,65644.0,35.1347,35.1485,35.0518,35.0587,65644.0
2016-11-01 12:50:00,50.75,50.84,50.73,50.84,55467.0,35.0518,35.114,35.038,35.114,55467.0
2016-11-01 13:00:00,50.84,50.87,50.79,50.85,62857.0,35.114,35.1347,35.0795,35.1209,62857.0
2016-11-01 13:10:00,50.85,50.9,50.73,50.78,75849.0,35.1209,35.1554,35.038,35.0726,75849.0
2016-11-01 13:20:00,50.78,50.89,50.78,50.88,67509.0,35.0726,35.1485,35.0726,35.1416,67509.0
2016-11-01 13:30:00,50.88,50.95,50.88,50.9,101122.0,35.1416,35.19,35.1416,35.1554,101122.0
2016-11-01 13:40:00,50.89,50.92,50.81,50.89,118698.0,35.1485,35.1692,35.0933,35.1485,118698.0
2016-11-01 13:50:00,50.89,50.93,50.81,50.85,76811.0,35.1485,35.1762,35.0933,35.1209,76811.0
2016-11-01 14:00:00,50.86,50.93,50.77,50.79,85594.0,35.1278,35.1762,35.0656,35.0795,85594.0
2016-11-01 14:10:00,50.79,50.88,50.75,50.86,99825.0,35.0795,35.1416,35.0518,35.1278,99825.0
2016-11-01 14:20:00,50.85,51.01,50.8,50.98,117162.0,35.1209,35.2314,35.0864,35.2107,117162.0
2016-11-01 14:30:00,50.98,50.99,50.85,50.88,126783.0,35.2107,35.2176,35.1209,35.1416,126783.0
2016-11-01 14:40:00,50.87,50.92,50.81,50.82,67000.0,35.1347,35.1692,35.0933,35.1002,67000.0
2016-11-01 14:50:00,50.83,50.87,50.79,50.83,84961.0,35.1071,35.1347,35.0795,35.1071,84961.0
2016-11-01 15:00:00,50.82,50.87,50.78,50.81,103382.0,35.1002,35.1347,35.0726,35.0933,103382.0
2016-11-01 15:10:00,50.81,50.81,50.64,50.64,162955.0,35.0933,35.0933,34.9759,34.9759,162955.0
2016-11-01 15:20:00,50.65,50.65,50.42,50.52,378177.0,34.9828,34.9828,34.8239,34.893,378177.0
2016-11-01 15:30:00,50.53,50.6,50.34,50.4,325943.0,34.8999,34.9482,34.7687,34.8101,325943.0
2016-11-01 15:40:00,50.4,50.48,50.29,50.48,417658.0,34.8101,34.8653,34.7341,34.8653,417658.0
2016-11-01 15:50:00,50.48,50.5,50.43,50.48,431416.0,34.8653,34.8792,34.8308,34.8653,431416.0
2016-11-02 09:30:00,50.36,50.4,50.11,50.16,170868.0,34.7825,34.8101,34.6098,34.6443,170868.0
2016-11-02 09:40:00,50.15,50.2,49.93,49.96,238682.0,34.6374,34.672,34.4855,34.5062,238682.0
2016-11-02 09:50:00,49.97,49.99,49.76,49.8,243434.0,34.5131,34.5269,34.3681,34.3957,243434.0
2016-11-02 10:00:00,49.79,49.82,49.51,49.56,234952.0,34.3888,34.4095,34.1954,34.2299,234952.0
2016-11-02 10:10:00,49.57,49.72,49.56,49.63,247620.0,34.2368,34.3404,34.2299,34.2783,247620.0
2016-11-02 10:20:00,49.62,49.67,49.54,49.62,187860.0,34.2714,34.3059,34.2161,34.2714,187860.0
2016-11-02 10:30:00,49.61,49.73,49.53,49.73,207326.0,34.2645,34.3473,34.2092,34.3473,207326.0
2016-11-02 10:40:00,49.73,49.85,49.68,49.82,88061.0,34.3473,34.4302,34.3128,34.4095,88061.0
2016-11-02 10:50:00,49.82,49.82,49.72,49.78,113855.0,34.4095,34.4095,34.3404,34.3819,113855.0
2016-11-02 11:00:00,49.79,49.84,49.77,49.82,152415.0,34.3888,34.4233,34.375,34.4095,152415.0
2016-11-02 11:10:00,49.82,49.9,49.8,49.83,147677.0,34.4095,34.4648,34.3957,34.4164,147677.0
2016-11-02 11:20:00,49.83,49.84,49.75,49.79,89242.0,34.4164,34.4233,34.3612,34.3888,89242.0
2016-11-02 11:30:00,49.79,49.86,49.75,49.79,75556.0,34.3888,34.4371,34.3612,34.3888,75556.0
2016-11-02 11:40:00,49.8,49.92,49.8,49.88,93718.0,34.3957,34.4786,34.3957,34.4509,93718.0
2016-11-02 11:50:00,49.88,49.94,49.78,49.93,57174.0,34.4509,34.4924,34.3819,34.4855,57174.0
2016-11-02 12:00:00,49.92,50.0,49.87,50.0,77628.0,34.4786,34.5338,34.444,34.5338,77628.0
2016-11-02 12:10:00,50.0,50.06,49.98,50.03,159552.0,34.5338,34.5753,34.52,34.5545,159552.0
2016-11-02 12:20:00,50.02,50.08,49.98,49.98,183594.0,34.5476,34.5891,34.52,34.52,183594.0
2016-11-02 12:30:00,49.98,50.01,49.89,49.97,75183.0,34.52,34.5407,34.4578,34.5131,75183.0
2016-11-02 12:40:00,49.98,50.04,49.97,50.03,120569.0,34.52,34.5615,34.5131,34.5545,120569.0
2016-11-02 12:50:00,50.03,50.07,49.98,50.02,102959.0,34.5545,34.5822,34.52,34.5476,102959.0
2016-11-02 13:00:00,50.02,50.04,49.97,49.99,75351.0,34.5476,34.5615,34.5131,34.5269,75351.0
2016-11-02 13:10:00,50.0,50.0,49.91,49.97,95230.0,34.5338,34.5338,34.4717,34.5131,95230.0
2016-11-02 13:20:00,49.98,49.98,49.9,49.93,80107.0,34.52,34.52,34.4648,34.4855,80107.0
2016-11-02 13:30:00,49.94,50.0,49.93,50.0,58284.0,34.4924,34.5338,34.4855,34.5338,58284.0
2016-11-02 13:40:00,50.0,50.0,49.9,49.91,72111.0,34.5338,34.5338,34.4648,34.4717,72111.0
2016-11-02 13:50:00,49.92,49.98,49.86,49.98,81972.0,34.4786,34.52,34.4371,34.52,81972.0
2016-11-02 14:00:00,49.97,50.17,49.9,50.14,191891.0,34.5131,34.6512,34.4648,34.6305,191891.0
2016-11-02 14:10:00,50.14,50.21,50.05,50.11,153242.0,34.6305,34.6789,34.5684,34.6098,153242.0
2016-11-02 14:20:00,50.12,50.18,50.09,50.17,126848.0,34.6167,34.6581,34.596,34.6512,126848.0
2016-11-02 14:30:00,50.16,50.23,50.13,50.15,81485.0,34.6443,34.6927,34.6236,34.6374,81485.0
2016-11-02 14:40:00,50.14,50.21,50.12,50.16,78909.0,34.6305,34.6789,34.6167,34.6443,78909.0
2016-11-02 14:50:00,50.15,50.21,50.1,50.13,64471.0,34.6374,34.6789,34.6029,34.6236,64471.0
2016-11-02 15:00:00,50.13,50.22,50.08,50.22,74853.0,34.6236,34.6858,34.5891,34.6858,74853.0
2016-11-02 15:10:00,50.22,50.24,50.17,50.19,66001.0,34.6858,34.6996,34.6512,34.6651,66001.0
2016-11-02 15:20:00,50.2,50.34,50.18,50.31,122533.0,34.672,34.7687,34.6581,34.7479,122533.0
2016-11-02 15:30:00,50.31,50.35,50.25,50.26,130723.0,34.7479,34.7756,34.7065,34.7134,130723.0
2016-11-02 15:40:00,50.27,50.29,50.21,50.27,186121.0,34.7203,34.7341,34.6789,34.7203,186121.0
2016-11-02 15:50:00,50.27,50.29,50.18,50.19,394586.0,34.7203,34.7341,34.6581,34.6651,394586.0
2016-11-03 09:30:00,50.23,50.25,50.01,50.08,165879.0,34.6927,34.7065,34.5407,34.5891,165879.0
2016-11-03 09:40:00,50.09,50.23,50.09,50.17,92802.0,34.596,34.6927,34.596,34.6512,92802.0
2016-11-03 09:50:00,50.17,50.26,50.1,50.17,89024.0,34.6512,34.7134,34.6029,34.6512,89024.0
2016-11-03 10:00:00,50.18,50.42,50.17,50.4,137523.0,34.6581,34.8239,34.6512,34.8101,137523.0
2016-11-03 10:10:00,50.41,50.46,50.36,50.37,96569.0,34.817,34.8515,34.7825,34.7894,96569.0
2016-11-03 10:20:00,50.37,50.37,50.3,50.34,106855.0,34.7894,34.7894,34.741,34.7687,106855.0
2016-11-03 10:30:00,50.33,50.4,50.31,50.32,55852.0,34.7617,34.8101,34.7479,34.7548,55852.0
2016-11-03 10:40:00,50.32,50.35,50.26,50.27,53140.0,34.7548,34.7756,34.7134,34.7203,53140.0
2016-11-03 10:50:00,50.27,50.3,50.16,50.23,55467.0,34.7203,34.741,34.6443,34.6927,55467.0
2016-11-03 11:00:00,50.24,50.43,50.24,50.33,52087.0,34.6996,34.8308,34.6996,34.7617,52087.0
2016-11-03 11:10:00,50.33,50.48,50.32,50.48,51326.0,34.7617,34.8653,34.7548,34.8653,51326.0
2016-11-03 11:20:00,50.48,50.52,50.39,50.4,191381.0,34.8653,34.893,34.8032,34.8101,191381.0
2016-11-03 11:30:00,50.4,50.47,50.34,50.44,110276.0,34.8101,34.8584,34.7687,34.8377,110276.0
2016-11-03 11:40:00,50.44,50.48,50.39,50.41,106414.0,34.8377,34.8653,34.8032,34.817,106414.0
2016-11-03 11:50:00,50.42,50.45,50.38,50.44,79509.0,34.8239,34.8446,34.7963,34.8377,79509.0
2016-11-03 12:00:00,50.44,50.52,50.42,50.5,144254.0,34.8377,34.893,34.8239,34.8792,144254.0
2016-11-03 12:10:00,50.51,50.53,50.46,50.48,70858.0,34.8861,34.8999,34.8515,34.8653,70858.0
2016-11-03 12:20:00,50.48,50.53,50.45,50.5,53713.0,34.8653,34.8999,34.8446,34.8792,53713.0
2016-11-03 12:30:00,50.49,50.63,50.47,50.58,172068.0,34.8723,34.9689,34.8584,34.9344,172068.0
2016-11-03 12:40:00,50.58,50.6,50.47,50.53,55087.0,34.9344,34.9482,34.8584,34.8999,55087.0
2016-11-03 12:50:00,50.53,50.6,50.53,50.57,46050.0,34.8999,34.9482,34.8999,34.9275,46050.0
2016-11-03 13:00:00,50.56,50.59,50.54,50.59,40144.0,34.9206,34.9413,34.9068,34.9413,40144.0
2016-11-03 13:10:00,50.59,50.62,50.51,50.53,54353.0,34.9413,34.962,34.8861,34.8999,54353.0
2016-11-03 13:20:00,50.54,50.63,50.52,50.56,61290.0,34.9068,34.9689,34.893,34.9206,61290.0
2016-11-03 13:30:00,50.56,50.56,50.42,50.43,37597.0,34.9206,34.9206,34.8239,34.8308,37597.0
2016-11-03 13:40:00,50.42,50.44,50.34,50.38,59600.0,34.8239,34.8377,34.7687,34.7963,59600.0
2016-11-03 13:50:00,50.38,50.45,50.38,50.39,40569.0,34.7963,34.8446,34.7963,34.8032,40569.0
2016-11-03 14:00:00,50.4,50.42,50.32,50.33,46189.0,34.8101,34.8239,34.7548,34.7617,46189.0
2016-11-03 14:10:00,50.34,50.44,50.33,50.43,50515.0,34.7687,34.8377,34.7617,34.8308,50515.0
2016-11-03 14:20:00,50.42,50.48,50.41,50.43,64034.0,34.8239,34.8653,34.817,34.8308,64034.0
2016-11-03 14:30:00,50.42,50.45,50.4,50.45,46199.0,34.8239,34.8446,34.8101,34.8446,46199.0
2016-11-03 14:40:00,50.45,50.52,50.45,50.52,57604.0,34.8446,34.893,34.8446,34.893,57604.0
2016-11-03 14:50:00,50.53,50.55,50.49,50.54,42796.0,34.8999,34.9137,34.8723,34.9068,42796.0
2016-11-03 15:00:00,50.53,50.55,50.44,50.48,70485.0,34.8999,34.9137,34.8377,34.8653,70485.0
2016-11-03 15:10:00,50.49,50.51,50.37,50.4,77211.0,34.8723,34.8861,34.7894,34.8101,77211.0
2016-11-03 15:20:00,50.39,50.43,50.39,50.39,63108.0,34.8032,34.8308,34.8032,34.8032,63108.0
2016-11-03 15:30:00,50.4,50.4,50.27,50.3,76389.0,34.8101,34.8101,34.7203,34.741,76389.0
2016-11-03 15:40:00,50.29,50.41,50.26,50.4,108454.0,34.7341,34.817,34.7134,34.8101,108454.0
2016-11-03 15:50:00,50.39,50.43,50.33,50.38,258707.0,34.8032,34.8308,34.7617,34.7963,258707.0
2016-11-04 09:30:00,50.56,50.77,50.52,50.59,155529.0,34.9206,35.0656,34.893,34.9413,155529.0
2016-11-04 09:40:00,50.59,50.68,50.54,50.68,117545.0,34.9413,35.0035,34.9068,35.0035,117545.0
2016-11-04 09:50:00,50.68,50.71,50.62,50.66,86895.0,35.0035,35.0242,34.962,34.9897,86895.0
2016-11-04 10:00:00,50.67,50.72,50.46,50.47,85908.0,34.9966,35.0311,34.8515,34.8584,85908.0
2016-11-04 10:10:00,50.47,50.49,50.4,50.45,118479.0,34.8584,34.8723,34.8101,34.8446,118479.0
2016-11-04 10:20:00,50.46,50.47,50.31,50.32,106416.0,34.8515,34.8584,34.7479,34.7548,106416.0
2016-11-04 10:30:00,50.32,50.36,50.19,50.2,82425.0,34.7548,34.7825,34.6651,34.672,82425.0
2016-11-04 10:40:00,50.2,50.2,50.02,50.04,145056.0,34.672,34.672,34.5476,34.5615,145056.0
2016-11-04 10:50:00,50.04,50.14,50.0,50.13,89579.0,34.5615,34.6305,34.5338,34.6236,89579.0
2016-11-04 11:00:00,50.12,50.19,50.11,50.13,79460.0,34.6167,34.6651,34.6098,34.6236,79460.0
2016-11-04 11:10:00,50.13,50.16,50.06,50.07,70547.0,34.6236,34.6443,34.5753,34.5822,70547.0
2016-11-04 11:20:00,50.07,50.15,50.02,50.12,62627.0,34.5822,34.6374,34.5476,34.6167,62627.0
2016-11-04 11:30:00,50.12,50.17,50.1,50.15,124528.0,34.6167,34.6512,34.6029,34.6374,124528.0
2016-11-04 11:40:00,50.14,50.25,50.11,50.18,64299.0,34.6305,34.7065,34.6098,34.6581,64299.0
2016-11-04 11:50:00,50.17,50.27,50.15,50.26,76263.0,34.6512,34.7203,34.6374,34.7134,76263.0
2016-11-04 12:00:00,50.25,50.32,50.23,50.31,84294.0,34.7065,34.7548,34.6927,34.7479,84294.0
2016-11-04 12:10:00,50.32,50.47,50.31,50.41,67718.0,34.7548,34.8584,34.7479,34.817,67718.0
2016-11-04 12:20:00,50.41,50.42,50.31,50.31,97200.0,34.817,34.8239,34.7479,34.7479,97200.0
2016-11-04 12:30:00,50.31,50.35,50.28,50.3,494429.0,34.7479,34.7756,34.7272,34.741,494429.0
2016-11-04 12:40:00,50.3,50.33,50.29,50.3,193684.0,34.741,34.7617,34.7341,34.741,193684.0
2016-11-04 12:50:00,50.3,50.37,50.3,50.3,95049.0,34.741,34.7894,34.741,34.741,95049.0
2016-11-04 13:00:00,50.3,50.34,50.3,50.32,89547.0,34.741,34.7687,34.741,34.7548,89547.0
2016-11-04 13:10:00,50.33,50.34,50.28,50.34,75798.0,34.7617,34.7687,34.7272,34.7687,75798.0
2016-11-04 13:20:00,50.34,50.38,50.32,50.33,41159.0,34.7687,34.7963,34.7548,34.7617,41159.0
2016-11-04 13:30:00,50.33,50.43,50.33,50.42,55473.0,34.7617,34.8308,34.7617,34.8239,55473.0
2016-11-04 13:40:00,50.42,50.43,50.33,50.39,42371.0,34.8239,34.8308,34.7617,34.8032,42371.0
2016-11-04 13:50:00,50.39,50.45,50.39,50.45,55178.0,34.8032,34.8446,34.8032,34.8446,55178.0
2016-11-04 14:00:00,50.46,50.5,50.44,50.47,57871.0,34.8515,34.8792,34.8377,34.8584,57871.0
2016-11-04 14:10:00,50.46,50.52,50.46,50.5,91422.0,34.8515,34.893,34.8515,34.8792,91422.0
2016-11-04 14:20:00,50.5,50.52,50.46,50.47,52332.0,34.8792,34.893,34.8515,34.8584,52332.0
2016-11-04 14:30:00,50.48,50.48,50.44,50.48,75345.0,34.8653,34.8653,34.8377,34.8653,75345.0
2016-11-04 14:40:00,50.49,50.49,50.39,50.4,45041.0,34.8723,34.8723,34.8032,34.8101,45041.0
2016-11-04 14:50:00,50.4,50.45,50.39,50.41,43371.0,34.8101,34.8446,34.8032,34.817,43371.0
2016-11-04 15:00:00,50.4,50.4,50.34,50.36,62347.0,34.8101,34.8101,34.7687,34.7825,62347.0
2016-11-04 15:10:00,50.35,50.41,50.33,50.37,112182.0,34.7756,34.817,34.7617,34.7894,112182.0
2016-11-04 15:20:00,50.37,50.38,50.31,50.35,106739.0,34.7894,34.7963,34.7479,34.7756,106739.0
2016-11-04 15:30:00,50.34,50.35,50.17,50.2,117197.0,34.7687,34.7756,34.6512,34.672,117197.0
2016-11-04 15:40:00,50.2,50.21,50.09,50.13,123057.0,34.672,34.6789,34.596,34.6236,123057.0
2016-11-04 15:50:00,50.13,50.15,50.07,50.12,297516.0,34.6236,34.6374,34.5822,34.6167,297516.0
2016-11-07 09:30:00,50.26,50.4,50.02,50.07,176337.0,34.7134,34.8101,34.5476,34.5822,176337.0
2016-11-07 09:40:00,50.06,50.07,49.91,49.95,160181.0,34.5753,34.5822,34.4717,34.4993,160181.0
2016-11-07 09:50:00,49.95,50.01,49.91,49.97,106314.0,34.4993,34.5407,34.4717,34.5131,106314.0
2016-11-07 10:00:00,49.97,49.98,49.62,49.65,246155.0,34.5131,34.52,34.2714,34.2921,246155.0
2016-11-07 10:10:00,49.64,49.7,49.52,49.52,405375.0,34.2852,34.3266,34.2023,34.2023,405375.0
2016-11-07 10:20:00,49.53,49.85,49.43,49.51,336499.0,34.2092,34.4302,34.1401,34.1954,336499.0
2016-11-07 10:30:00,49.51,49.86,49.5,49.82,196809.0,34.1954,34.4371,34.1885,34.4095,196809.0
2016-11-07 10:40:00,49.82,49.89,49.81,49.83,156550.0,34.4095,34.4578,34.4026,34.4164,156550.0
2016-11-07 10:50:00,49.82,49.85,49.77,49.78,116820.0,34.4095,34.4302,34.375,34.3819,116820.0
2016-11-07 11:00:00,49.78,49.88,49.74,49.87,130599.0,34.3819,34.4509,34.3542,34.444,130599.0
2016-11-07 11:10:00,49.87,49.87,49.8,49.85,192378.0,34.444,34.444,34.3957,34.4302,192378.0
2016-11-07 11:20:00,49.86,49.87,49.77,49.78,167304.0,34.4371,34.444,34.375,34.3819,167304.0
2016-11-07 11:30:00,49.79,49.96,49.78,49.96,162303.0,34.3888,34.5062,34.3819,34.5062,162303.0
2016-11-07 11:40:00,49.95,50.05,49.9,50.01,77418.0,34.4993,34.5684,34.4648,34.5407,77418.0
2016-11-07 11:50:00,50.0,50.05,49.93,50.03,89734.0,34.5338,34.5684,34.4855,34.5545,89734.0
2016-11-07 12:00:00,50.04,50.13,50.04,50.1,115882.0,34.5615,34.6236,34.5615,34.6029,115882.0
2016-11-07 12:10:00,50.1,50.23,50.09,50.23,160369.0,34.6029,34.6927,34.596,34.6927,160369.0
2016-11-07 12:20:00,50.23,50.25,50.17,50.21,82843.0,34.6927,34.7065,34.6512,34.6789,82843.0
2016-11-07 12:30:00,50.21,50.22,50.11,50.16,60935.0,34.6789,34.6858,34.6098,34.6443,60935.0
2016-11-07 12:40:00,50.16,50.18,50.13,50.13,44098.0,34.6443,34.6581,34.6236,34.6236,44098.0
2016-11-07 12:50:00,50.13,50.17,50.12,50.14,57397.0,34.6236,34.6512,34.6167,34.6305,57397.0
2016-11-07 13:00:00,50.14,50.23,50.14,50.22,48921.0,34.6305,34.6927,34.6305,34.6858,48921.0
2016-11-07 13:10:00,50.23,50.25,50.2,50.24,48048.0,34.6927,34.7065,34.672,34.6996,48048.0
2016-11-07 13:20:00,50.24,50.29,50.22,50.26,73870.0,34.6996,34.7341,34.6858,34.7134,73870.0
2016-11-07 13:30:00,50.26,50.29,50.23,50.26,48394.0,34.7134,34.7341,34.6927,34.7134,48394.0
2016-11-07 13:40:00,50.26,50.35,50.26,50.34,95103.0,34.7134,34.7756,34.7134,34.7687,95103.0
2016-11-07 13:50:00,50.34,50.4,50.32,50.35,77717.0,34.7687,34.8101,34.7548,34.7756,77717.0
2016-11-07 14:00:00,50.35,50.36,50.3,50.3,115657.0,34.7756,34.7825,34.741,34.741,115657.0
2016-11-07 14:10:00,50.3,50.37,50.3,50.35,180415.0,34.741,34.7894,34.741,34.7756,180415.0
2016-11-07 14:20:00,50.35,50.36,50.3,50.34,156562.0,34.7756,34.7825,34.741,34.7687,156562.0
2016-11-07 14:30:00,50.34,50.35,50.28,50.34,65673.0,34.7687,34.7756,34.7272,34.7687,65673.0
2016-11-07 14:40:00,50.34,50.37,50.3,50.36,71988.0,34.7687,34.7894,34.741,34.7825,71988.0
2016-11-07 14:50:00,50.36,50.43,50.31,50.32,92126.0,34.7825,34.8308,34.7479,34.7548,92126.0
2016-11-07 15:00:00,50.31,50.38,50.29,50.37,104638.0,34.7479,34.7963,34.7341,34.7894,104638.0
2016-11-07 15:10:00,50.38,50.43,50.37,50.4,99309.0,34.7963,34.8308,34.7894,34.8101,99309.0
2016-11-07 15:20:00,50.4,50.46,50.39,50.41,117502.0,34.8101,34.8515,34.8032,34.817,117502.0
2016-11-07 15:30:00,50.41,50.49,50.4,50.48,204774.0,34.817,34.8723,34.8101,34.8653,204774.0
2016-11-07 15:40:00,50.46,50.56,50.44,50.55,187202.0,34.8515,34.9206,34.8377,34.9137,187202.0
2016-11-07 15:50:00,50.55,50.63,50.52,50.63,421423.0,34.9137,34.9689,34.893,34.9689,421423.0
2016-11-08 09:30:00,50.75,50.97,50.66,50.87,133532.0,35.0518,35.2038,34.9897,35.1347,133532.0
2016-11-08 09:40:00,50.87,50.99,50.87,50.98,100535.0,35.1347,35.2176,35.1347,35.2107,100535.0
2016-11-08 09:50:00,50.97,51.04,50.91,50.94,122136.0,35.2038,35.2521,35.1623,35.1831,122136.0
2016-11-08 10:00:00,50.94,50.95,50.84,50.86,86331.0,35.1831,35.19,35.114,35.1278,86331.0
2016-11-08 10:10:00,50.85,50.92,50.81,50.89,93568.0,35.1209,35.1692,35.0933,35.1485,93568.0
2016-11-08 10:20:00,50.89,50.91,50.78,50.83,49440.0,35.1485,35.1623,35.0726,35.1071,49440.0
2016-11-08 10:30:00,50.83,50.84,50.67,50.67,70554.0,35.1071,35.114,34.9966,34.9966,70554.0
2016-11-08 10:40:00,50.67,50.68,50.54,50.68,74562.0,34.9966,35.0035,34.9068,35.0035,74562.0
2016-11-08 10:50:00,50.68,50.83,50.68,50.7,73959.0,35.0035,35.1071,35.0035,35.0173,73959.0
2016-11-08 11:00:00,50.7,50.88,50.63,50.87,126635.0,35.0173,35.1416,34.9689,35.1347,126635.0
2016-11-08 11:10:00,50.87,50.92,50.78,50.79,98532.0,35.1347,35.1692,35.0726,35.0795,98532.0
2016-11-08 11:20:00,50.79,50.82,50.75,50.77,74863.0,35.0795,35.1002,35.0518,35.0656,74863.0
2016-11-08 11:30:00,50.77,50.9,50.76,50.84,87372.0,35.0656,35.1554,35.0587,35.114,87372.0
2016-11-08 11:40:00,50.84,50.84,50.74,50.77,230187.0,35.114,35.114,35.0449,35.0656,230187.0
2016-11-08 11:50:00,50.77,50.81,50.73,50.8,51506.0,35.0656,35.0933,35.038,35.0864,51506.0
2016-11-08 12:00:00,50.8,50.86,50.72,50.86,61380.0,35.0864,35.1278,35.0311,35.1278,61380.0
2016-11-08 12:10:00,50.86,50.89,50.76,50.76,80627.0,35.1278,35.1485,35.0587,35.0587,80627.0
2016-11-08 12:20:00,50.76,50.81,50.74,50.78,63912.0,35.0587,35.0933,35.0449,35.0726,63912.0
2016-11-08 12:30:00,50.78,50.79,50.69,50.74,85518.0,35.0726,35.0795,35.0104,35.0449,85518.0
2016-11-08 12:40:00,50.73,50.83,50.72,50.76,78614.0,35.038,35.1071,35.0311,35.0587,78614.0
2016-11-08 12:50:00,50.77,50.78,50.7,50.72,49673.0,35.0656,35.0726,35.0173,35.0311,49673.0
2016-11-08 13:00:00,50.71,50.73,50.53,50.55,106620.0,35.0242,35.038,34.8999,34.9137,106620.0
2016-11-08 13:10:00,50.55,50.7,50.54,50.69,122090.0,34.9137,35.0173,34.9068,35.0104,122090.0
2016-11-08 13:20:00,50.69,50.77,50.69,50.7,74108.0,35.0104,35.0656,35.0104,35.0173,74108.0
2016-11-08 13:30:00,50.7,50.74,50.66,50.69,80521.0,35.0173,35.0449,34.9897,35.0104,80521.0
2016-11-08 13:40:00,50.68,50.76,50.66,50.68,93593.0,35.0035,35.0587,34.9897,35.0035,93593.0
2016-11-08 13:50:00,50.66,50.74,50.66,50.74,60043.0,34.9897,35.0449,34.9897,35.0449,60043.0
2016-11-08 14:00:00,50.73,50.79,50.71,50.75,104430.0,35.038,35.0795,35.0242,35.0518,104430.0
2016-11-08 14:10:00,50.74,50.8,50.68,50.79,167374.0,35.0449,35.0864,35.0035,35.0795,167374.0
2016-11-08 14:20:00,50.79,50.8,50.72,50.75,71517.0,35.0795,35.0864,35.0311,35.0518,71517.0
2016-11-08 14:30:00,50.76,50.81,50.72,50.8,56705.0,35.0587,35.0933,35.0311,35.0864,56705.0
2016-11-08 14:40:00,50.81,50.82,50.73,50.82,62682.0,35.0933,35.1002,35.038,35.1002,62682.0
2016-11-08 14:50:00,50.81,50.91,50.81,50.88,72812.0,35.0933,35.1623,35.0933,35.1416,72812.0
2016-11-08 15:00:00,50.88,50.97,50.84,50.95,126883.0,35.1416,35.2038,35.114,35.19,126883.0
2016-11-08 15:10:00,50.94,50.97,50.85,50.91,130683.0,35.1831,35.2038,35.1209,35.1623,130683.0
2016-11-08 15:20:00,50.9,50.96,50.89,50.93,79159.0,35.1554,35.1969,35.1485,35.1762,79159.0
2016-11-08 15:30:00,50.93,50.93,50.8,50.84,296504.0,35.1762,35.1762,35.0864,35.114,296504.0
2016-11-08 15:40:00,50.84,50.87,50.75,50.8,311004.0,35.114,35.1347,35.0518,35.0864,311004.0
2016-11-08 15:50:00,50.8,50.81,50.6,50.77,1078432.0,35.0864,35.0933,34.9482,35.0656,1078432.0
2016-11-09 09:30:00,49.71,49.88,49.14,49.37,586097.0,34.3335,34.4509,33.9398,34.0987,586097.0
2016-11-09 09:40:00,49.39,49.48,49.28,49.36,580042.0,34.1125,34.1747,34.0365,34.0918,580042.0
2016-11-09 09:50:00,49.35,49.42,49.23,49.36,729760.0,34.0849,34.1332,34.002,34.0918,729760.0
2016-11-09 10:00:00,49.36,49.57,49.31,49.5,647529.0,34.0918,34.2368,34.0573,34.1885,647529.0
2016-11-09 10:10:00,49.5,49.52,49.41,49.44,481709.0,34.1885,34.2023,34.1263,34.147,481709.0
2016-11-09 10:20:00,49.43,49.53,49.41,49.5,607542.0,34.1401,34.2092,34.1263,34.1885,607542.0
2016-11-09 10:30:00,49.49,49.58,49.45,49.47,361568.0,34.1816,34.2437,34.154,34.1678,361568.0
2016-11-09 10:40:00,49.47,49.48,49.4,49.42,222999.0,34.1678,34.1747,34.1194,34.1332,222999.0
2016-11-09 10:50:00,49.41,49.48,49.4,49.43,207740.0,34.1263,34.1747,34.1194,34.1401,207740.0
2016-11-09 11:00:00,49.44,49.54,49.4,49.49,269163.0,34.147,34.2161,34.1194,34.1816,269163.0
2016-11-09 11:10:00,49.5,49.66,49.5,49.51,243443.0,34.1885,34.299,34.1885,34.1954,243443.0
2016-11-09 11:20:00,49.52,49.59,49.46,49.53,467415.0,34.2023,34.2506,34.1609,34.2092,467415.0
2016-11-09 11:30:00,49.53,49.56,49.47,49.54,391734.0,34.2092,34.2299,34.1678,34.2161,391734.0
2016-11-09 11:40:00,49.54,49.57,49.45,49.57,428324.0,34.2161,34.2368,34.154,34.2368,428324.0
2016-11-09 11:50:00,49.56,49.63,49.5,49.63,169350.0,34.2299,34.2783,34.1885,34.2783,169350.0
2016-11-09 12:00:00,49.64,49.65,49.46,49.47,128361.0,34.2852,34.2921,34.1609,34.1678,128361.0
2016-11-09 12:10:00,49.46,49.48,49.26,49.27,183739.0,34.1609,34.1747,34.0227,34.0296,183739.0
2016-11-09 12:20:00,49.28,49.31,49.19,49.31,151807.0,34.0365,34.0573,33.9744,34.0573,151807.0
2016-11-09 12:30:00,49.31,49.51,49.3,49.49,174641.0,34.0573,34.1954,34.0504,34.1816,174641.0
2016-11-09 12:40:00,49.49,49.51,49.36,49.39,179129.0,34.1816,34.1954,34.0918,34.1125,179129.0
2016-11-09 12:50:00,49.39,49.51,49.33,49.5,119360.0,34.1125,34.1954,34.0711,34.1885,119360.0
2016-11-09 13:00:00,49.5,49.57,49.42,49.43,166412.0,34.1885,34.2368,34.1332,34.1401,166412.0
2016-11-09 13:10:00,49.43,49.43,49.25,49.25,170505.0,34.1401,34.1401,34.0158,34.0158,170505.0
2016-11-09 13:20:00,49.26,49.26,49.03,49.05,306071.0,34.0227,34.0227,33.8639,33.8777,306071.0
2016-11-09 13:30:00,49.05,49.25,49.05,49.19,222104.0,33.8777,34.0158,33.8777,33.9744,222104.0
2016-11-09 13:40:00,49.19,49.23,49.15,49.21,131590.0,33.9744,34.002,33.9467,33.9882,131590.0
2016-11-09 13:50:00,49.21,49.28,49.04,49.09,244212.0,33.9882,34.0365,33.8708,33.9053,244212.0
2016-11-09 14:00:00,49.09,49.15,49.02,49.04,128365.0,33.9053,33.9467,33.857,33.8708,128365.0
2016-11-09 14:10:00,49.04,49.07,48.93,48.96,308879.0,33.8708,33.8915,33.7948,33.8155,308879.0
2016-11-09 14:20:00,48.96,49.0,48.92,48.98,96304.0,33.8155,33.8431,33.7879,33.8293,96304.0
2016-11-09 14:30:00,48.98,49.1,48.95,49.08,113896.0,33.8293,33.9122,33.8086,33.8984,113896.0
2016-11-09 14:40:00,49.09,49.2,49.03,49.12,160843.0,33.9053,33.9813,33.8639,33.926,160843.0
2016-11-09 14:50:00,49.13,49.15,49.05,49.07,147894.0,33.9329,33.9467,33.8777,33.8915,147894.0
2016-11-09 15:00:00,49.07,49.24,49.07,49.24,134154.0,33.8915,34.0089,33.8915,34.0089,134154.0
2016-11-09 15:10:00,49.24,49.24,49.13,49.17,115195.0,34.0089,34.0089,33.9329,33.9606,115195.0
2016-11-09 15:20:00,49.17,49.24,49.15,49.24,139231.0,33.9606,34.0089,33.9467,34.0089,139231.0
2016-11-09 15:30:00,49.24,49.26,49.15,49.16,285412.0,34.0089,34.0227,33.9467,33.9537,285412.0
2016-11-09 15:40:00,49.17,49.2,49.11,49.2,434137.0,33.9606,33.9813,33.9191,33.9813,434137.0
2016-11-09 15:50:00,49.19,49.22,49.12,49.21,1442983.0,33.9744,33.9951,33.926,33.9882,1442983.0
2016-11-10 09:30:00,49.02,49.02,47.81,48.09,904653.0,33.857,33.857,33.0212,33.2146,904653.0
2016-11-10 09:40:00,48.08,48.12,47.61,47.64,503846.0,33.2077,33.2354,32.8831,32.9038,503846.0
2016-11-10 09:50:00,47.64,47.75,47.55,47.66,357248.0,32.9038,32.9798,32.8417,32.9176,357248.0
2016-11-10 10:00:00,47.66,47.68,47.29,47.5,837093.0,32.9176,32.9315,32.6621,32.8071,837093.0
2016-11-10 10:10:00,47.5,47.51,47.14,47.16,502017.0,32.8071,32.814,32.5585,32.5723,502017.0
2016-11-10 10:20:00,47.16,47.42,47.08,47.4,422751.0,32.5723,32.7519,32.517,32.7381,422751.0
2016-11-10 10:30:00,47.42,47.69,47.22,47.66,350461.0,32.7519,32.9384,32.6137,32.9176,350461.0
2016-11-10 10:40:00,47.66,47.67,47.43,47.62,307339.0,32.9176,32.9245,32.7588,32.89,307339.0
2016-11-10 10:50:00,47.61,47.63,47.44,47.59,249748.0,32.8831,32.8969,32.7657,32.8693,249748.0
2016-11-10 11:00:00,47.59,47.61,47.42,47.42,205853.0,32.8693,32.8831,32.7519,32.7519,205853.0
2016-11-10 11:10:00,47.43,47.69,47.43,47.62,217912.0,32.7588,32.9384,32.7588,32.89,217912.0
2016-11-10 11:20:00,47.64,47.93,47.6,47.89,171082.0,32.9038,33.1041,32.8762,33.0765,171082.0
2016-11-10 11:30:00,47.9,48.12,47.86,48.09,273155.0,33.0834,33.2354,33.0558,33.2146,273155.0
2016-11-10 11:40:00,48.09,48.21,48.08,48.17,166051.0,33.2146,33.2975,33.2077,33.2699,166051.0
2016-11-10 11:50:00,48.17,48.22,48.04,48.12,208174.0,33.2699,33.3044,33.1801,33.2354,208174.0
2016-11-10 12:00:00,48.11,48.16,48.05,48.15,198085.0,33.2284,33.263,33.187,33.2561,198085.0
2016-11-10 12:10:00,48.15,48.28,48.11,48.21,156924.0,33.2561,33.3459,33.2284,33.2975,156924.0
2016-11-10 12:20:00,48.2,48.26,48.13,48.25,195798.0,33.2906,33.332,33.2423,33.3251,195798.0
2016-11-10 12:30:00,48.26,48.35,48.2,48.33,145572.0,33.332,33.3942,33.2906,33.3804,145572.0
2016-11-10 12:40:00,48.33,48.37,48.16,48.2,431131.0,33.3804,33.408,33.263,33.2906,431131.0
2016-11-10 12:50:00,48.2,48.44,48.2,48.35,131663.0,33.2906,33.4564,33.2906,33.3942,131663.0
2016-11-10 13:00:00,48.36,48.43,48.27,48.39,142994.0,33.4011,33.4495,33.339,33.4218,142994.0
2016-11-10 13:10:00,48.39,48.58,48.34,48.56,166293.0,33.4218,33.5531,33.3873,33.5392,166293.0
2016-11-10 13:20:00,48.57,48.63,48.5,48.54,134664.0,33.5462,33.5876,33.4978,33.5254,134664.0
2016-11-10 13:30:00,48.54,48.54,48.3,48.3,165824.0,33.5254,33.5254,33.3597,33.3597,165824.0
2016-11-10 13:40:00,48.31,48.33,48.2,48.29,106095.0,33.3666,33.3804,33.2906,33.3528,106095.0
2016-11-10 13:50:00,48.29,48.44,48.26,48.4,86120.0,33.3528,33.4564,33.332,33.4287,86120.0
2016-11-10 14:00:00,48.4,48.42,48.24,48.39,114590.0,33.4287,33.4426,33.3182,33.4218,114590.0
2016-11-10 14:10:00,48.38,48.4,48.23,48.23,209018.0,33.4149,33.4287,33.3113,33.3113,209018.0
2016-11-10 14:20:00,48.24,48.24,47.98,48.0,125272.0,33.3182,33.3182,33.1387,33.1525,125272.0
2016-11-10 14:30:00,48.0,48.0,47.85,47.85,206858.0,33.1525,33.1525,33.0489,33.0489,206858.0
2016-11-10 14:40:00,47.85,47.9,47.77,47.89,132610.0,33.0489,33.0834,32.9936,33.0765,132610.0
2016-11-10 14:50:00,47.89,47.94,47.81,47.83,164481.0,33.0765,33.111,33.0212,33.0351,164481.0
2016-11-10 15:00:00,47.83,47.87,47.81,47.85,217396.0,33.0351,33.0627,33.0212,33.0489,217396.0
2016-11-10 15:10:00,47.86,47.94,47.83,47.91,143601.0,33.0558,33.111,33.0351,33.0903,143601.0
2016-11-10 15:20:00,47.92,47.92,47.8,47.84,152751.0,33.0972,33.0972,33.0143,33.042,152751.0
2016-11-10 15:30:00,47.84,47.89,47.8,47.86,323764.0,33.042,33.0765,33.0143,33.0558,323764.0
2016-11-10 15:40:00,47.86,47.9,47.74,47.89,289251.0,33.0558,33.0834,32.9729,33.0765,289251.0
2016-11-10 15:50:00,47.9,47.96,47.81,47.9,515878.0,33.0834,33.1248,33.0212,33.0834,515878.0
2016-11-11 09:30:00,47.95,48.18,47.77,47.77,327895.0,33.1179,33.2768,32.9936,32.9936,327895.0
2016-11-11 09:40:00,47.78,48.02,47.77,47.96,217712.0,33.0005,33.1663,32.9936,33.1248,217712.0
2016-11-11 09:50:00,47.96,48.03,47.88,47.93,202571.0,33.1248,33.1732,33.0696,33.1041,202571.0
2016-11-11 10:00:00,47.93,47.99,47.71,47.75,216314.0,33.1041,33.1456,32.9522,32.9798,216314.0
2016-11-11 10:10:00,47.76,47.87,47.7,47.84,229190.0,32.9867,33.0627,32.9453,33.042,229190.0
2016-11-11 10:20:00,47.85,47.97,47.79,47.97,126548.0,33.0489,33.1318,33.0074,33.1318,126548.0
2016-11-11 10:30:00,47.98,48.11,47.92,47.99,253553.0,33.1387,33.2284,33.0972,33.1456,253553.0
2016-11-11 10:40:00,48.0,48.05,47.87,47.89,155911.0,33.1525,33.187,33.0627,33.0765,155911.0
2016-11-11 10:50:00,47.89,47.96,47.82,47.88,211860.0,33.0765,33.1248,33.0281,33.0696,211860.0
2016-11-11 11:00:00,47.87,47.98,47.87,47.92,149666.0,33.0627,33.1387,33.0627,33.0972,149666.0
2016-11-11 11:10:00,47.91,48.0,47.88,47.97,126114.0,33.0903,33.1525,33.0696,33.1318,126114.0
2016-11-11 11:20:00,47.96,48.0,47.91,47.96,100192.0,33.1248,33.1525,33.0903,33.1248,100192.0
2016-11-11 11:30:00,47.95,48.05,47.9,48.05,140964.0,33.1179,33.187,33.0834,33.187,140964.0
2016-11-11 11:40:00,48.05,48.06,47.99,48.02,164054.0,33.187,33.1939,33.1456,33.1663,164054.0
2016-11-11 11:50:00,48.01,48.17,48.01,48.17,175491.0,33.1594,33.2699,33.1594,33.2699,175491.0
2016-11-11 12:00:00,48.16,48.16,48.06,48.09,106139.0,33.263,33.263,33.1939,33.2146,106139.0
2016-11-11 12:10:00,48.08,48.12,48.06,48.1,84160.0,33.2077,33.2354,33.1939,33.2215,84160.0
2016-11-11 12:20:00,48.12,48.23,48.09,48.2,78900.0,33.2354,33.3113,33.2146,33.2906,78900.0
2016-11-11 12:30:00,48.19,48.19,48.02,48.02,88542.0,33.2837,33.2837,33.1663,33.1663,88542.0
2016-11-11 12:40:00,48.02,48.03,47.97,47.99,97536.0,33.1663,33.1732,33.1318,33.1456,97536.0
2016-11-11 12:50:00,48.0,48.01,47.95,47.99,83950.0,33.1525,33.1594,33.1179,33.1456,83950.0
2016-11-11 13:00:00,47.99,48.0,47.92,47.96,52476.0,33.1456,33.1525,33.0972,33.1248,52476.0
2016-11-11 13:10:00,47.95,47.95,47.84,47.84,98425.0,33.1179,33.1179,33.042,33.042,98425.0
2016-11-11 13:20:00,47.85,47.87,47.81,47.85,74268.0,33.0489,33.0627,33.0212,33.0489,74268.0
2016-11-11 13:30:00,47.86,47.88,47.8,47.8,69441.0,33.0558,33.0696,33.0143,33.0143,69441.0
2016-11-11 13:40:00,47.81,47.89,47.8,47.85,128859.0,33.0212,33.0765,33.0143,33.0489,128859.0
2016-11-11 13:50:00,47.86,47.9,47.8,47.82,111746.0,33.0558,33.0834,33.0143,33.0281,111746.0
2016-11-11 14:00:00,47.82,47.91,47.81,47.86,140471.0,33.0281,33.0903,33.0212,33.0558,140471.0
2016-11-11 14:10:00,47.86,47.9,47.82,47.88,145923.0,33.0558,33.0834,33.0281,33.0696,145923.0
2016-11-11 14:20:00,47.89,47.97,47.88,47.92,95740.0,33.0765,33.1318,33.0696,33.0972,95740.0
2016-11-11 14:30:00,47.91,47.94,47.86,47.89,140805.0,33.0903,33.111,33.0558,33.0765,140805.0
2016-11-11 14:40:00,47.88,47.89,47.73,47.75,284929.0,33.0696,33.0765,32.966,32.9798,284929.0
2016-11-11 14:50:00,47.74,47.77,47.66,47.66,186998.0,32.9729,32.9936,32.9176,32.9176,186998.0
2016-11-11 15:00:00,47.68,47.68,47.57,47.62,171793.0,32.9315,32.9315,32.8555,32.89,171793.0
2016-11-11 15:10:00,47.62,47.73,47.59,47.67,118647.0,32.89,32.966,32.8693,32.9245,118647.0
2016-11-11 15:20:00,47.67,47.67,47.58,47.65,122695.0,32.9245,32.9245,32.8624,32.9107,122695.0
2016-11-11 15:30:00,47.66,47.68,47.61,47.68,165118.0,32.9176,32.9315,32.8831,32.9315,165118.0
2016-11-11 15:40:00,47.69,47.81,47.66,47.79,229013.0,32.9384,33.0212,32.9176,33.0074,229013.0
2016-11-11 15:50:00,47.78,47.82,47.77,47.78,408593.0,33.0005,33.0281,32.9936,33.0005,408593.0
2016-11-14 09:30:00,47.51,47.61,47.18,47.23,365314.0,32.814,32.8831,32.5861,32.6206,365314.0
2016-11-14 09:40:00,47.23,47.3,47.02,47.07,215835.0,32.6206,32.669,32.4756,32.5101,215835.0
2016-11-14 09:50:00,47.07,47.26,46.97,47.25,304009.0,32.5101,32.6414,32.4411,32.6345,304009.0
2016-11-14 10:00:00,47.25,47.3,47.06,47.15,180399.0,32.6345,32.669,32.5032,32.5654,180399.0
2016-11-14 10:10:00,47.16,47.16,46.82,46.96,381022.0,32.5723,32.5723,32.3375,32.4342,381022.0
2016-11-14 10:20:00,46.95,47.04,46.92,47.0,351427.0,32.4273,32.4894,32.4065,32.4618,351427.0
2016-11-14 10:30:00,47.02,47.18,47.0,47.04,125794.0,32.4756,32.5861,32.4618,32.4894,125794.0
2016-11-14 10:40:00,47.04,47.25,47.0,47.24,129775.0,32.4894,32.6345,32.4618,32.6276,129775.0
2016-11-14 10:50:00,47.24,47.31,47.16,47.29,146405.0,32.6276,32.6759,32.5723,32.6621,146405.0
2016-11-14 11:00:00,47.29,47.43,47.27,47.33,102166.0,32.6621,32.7588,32.6483,32.6897,102166.0
2016-11-14 11:10:00,47.33,47.34,47.27,47.32,115001.0,32.6897,32.6966,32.6483,32.6828,115001.0
2016-11-14 11:20:00,47.32,47.36,47.21,47.3,146020.0,32.6828,32.7104,32.6068,32.669,146020.0
2016-11-14 11:30:00,47.31,47.45,47.3,47.45,101144.0,32.6759,32.7726,32.669,32.7726,101144.0
2016-11-14 11:40:00,47.46,47.48,47.41,47.46,121671.0,32.7795,32.7933,32.745,32.7795,121671.0
2016-11-14 11:50:00,47.46,47.5,47.38,47.4,163323.0,32.7795,32.8071,32.7243,32.7381,163323.0
2016-11-14 12:00:00,47.4,47.48,47.4,47.43,122534.0,32.7381,32.7933,32.7381,32.7588,122534.0
2016-11-14 12:10:00,47.43,47.46,47.38,47.44,101368.0,32.7588,32.7795,32.7243,32.7657,101368.0
2016-11-14 12:20:00,47.44,47.5,47.41,47.47,115983.0,32.7657,32.8071,32.745,32.7864,115983.0
2016-11-14 12:30:00,47.46,47.57,47.42,47.55,98334.0,32.7795,32.8555,32.7519,32.8417,98334.0
2016-11-14 12:40:00,47.55,47.6,47.49,47.59,96225.0,32.8417,32.8762,32.8002,32.8693,96225.0
2016-11-14 12:50:00,47.59,47.62,47.51,47.6,99339.0,32.8693,32.89,32.814,32.8762,99339.0
2016-11-14 13:00:00,47.6,47.62,47.51,47.53,139985.0,32.8762,32.89,32.814,32.8279,139985.0
2016-11-14 13:10:00,47.52,47.54,47.41,47.41,89453.0,32.8209,32.8348,32.745,32.745,89453.0
2016-11-14 13:20:00,47.41,47.42,47.27,47.28,87525.0,32.745,32.7519,32.6483,32.6552,87525.0
2016-11-14 13:30:00,47.29,47.41,47.29,47.4,88312.0,32.6621,32.745,32.6621,32.7381,88312.0
2016-11-14 13:40:00,47.39,47.46,47.33,47.43,115598.0,32.7312,32.7795,32.6897,32.7588,115598.0
2016-11-14 13:50:00,47.43,47.54,47.34,47.51,122323.0,32.7588,32.8348,32.6966,32.814,122323.0
2016-11-14 14:00:00,47.51,47.6,47.46,47.54,130967.0,32.814,32.8762,32.7795,32.8348,130967.0
2016-11-14 14:10:00,47.54,47.63,47.53,47.62,99607.0,32.8348,32.8969,32.8279,32.89,99607.0
2016-11-14 14:20:00,47.63,47.64,47.54,47.58,95539.0,32.8969,32.9038,32.8348,32.8624,95539.0
2016-11-14 14:30:00,47.58,47.58,47.53,47.54,134322.0,32.8624,32.8624,32.8279,32.8348,134322.0
2016-11-14 14:40:00,47.53,47.62,47.49,47.6,201177.0,32.8279,32.89,32.8002,32.8762,201177.0
2016-11-14 14:50:00,47.61,47.65,47.53,47.54,126776.0,32.8831,32.9107,32.8279,32.8348,126776.0
2016-11-14 15:00:00,47.54,47.6,47.52,47.53,164608.0,32.8348,32.8762,32.8209,32.8279,164608.0
2016-11-14 15:10:00,47.53,47.62,47.52,47.62,131290.0,32.8279,32.89,32.8209,32.89,131290.0
2016-11-14 15:20:00,47.61,47.66,47.54,47.65,129592.0,32.8831,32.9176,32.8348,32.9107,129592.0
2016-11-14 15:30:00,47.65,47.72,47.61,47.64,156290.0,32.9107,32.9591,32.8831,32.9038,156290.0
2016-11-14 15:40:00,47.63,47.68,47.6,47.65,333544.0,32.8969,32.9315,32.8762,32.9107,333544.0
2016-11-14 15:50:00,47.65,47.68,47.62,47.65,424265.0,32.9107,32.9315,32.89,32.9107,424265.0
2016-11-15 09:30:00,48.15,48.16,47.89,48.15,257704.0,33.2561,33.263,33.0765,33.2561,257704.0
2016-11-15 09:40:00,48.15,48.27,48.07,48.12,304888.0,33.2561,33.339,33.2008,33.2354,304888.0
2016-11-15 09:50:00,48.14,48.24,48.01,48.16,168722.0,33.2492,33.3182,33.1594,33.263,168722.0
2016-11-15 10:00:00,48.16,48.18,47.87,47.96,194379.0,33.263,33.2768,33.0627,33.1248,194379.0
2016-11-15 10:10:00,47.95,48.01,47.88,47.94,111026.0,33.1179,33.1594,33.0696,33.111,111026.0
2016-11-15 10:20:00,47.94,48.26,47.91,48.21,141089.0,33.111,33.332,33.0903,33.2975,141089.0
2016-11-15 10:30:00,48.21,48.22,48.08,48.12,142303.0,33.2975,33.3044,33.2077,33.2354,142303.0
2016-11-15 10:40:00,48.12,48.2,48.08,48.09,94872.0,33.2354,33.2906,33.2077,33.2146,94872.0
2016-11-15 10:50:00,48.09,48.24,48.03,48.22,72810.0,33.2146,33.3182,33.1732,33.3044,72810.0
2016-11-15 11:00:00,48.22,48.25,48.12,48.16,120295.0,33.3044,33.3251,33.2354,33.263,120295.0
2016-11-15 11:10:00,48.15,48.27,48.14,48.25,98991.0,33.2561,33.339,33.2492,33.3251,98991.0
2016-11-15 11:20:00,48.24,48.24,48.08,48.18,159106.0,33.3182,33.3182,33.2077,33.2768,159106.0
2016-11-15 11:30:00,48.17,48.17,48.07,48.15,144582.0,33.2699,33.2699,33.2008,33.2561,144582.0
2016-11-15 11:40:00,48.15,48.26,48.14,48.26,79850.0,33.2561,33.332,33.2492,33.332,79850.0
2016-11-15 11:50:00,48.26,48.37,48.22,48.32,134854.0,33.332,33.408,33.3044,33.3735,134854.0
2016-11-15 12:00:00,48.33,48.41,48.29,48.38,152924.0,33.3804,33.4356,33.3528,33.4149,152924.0
2016-11-15 12:10:00,48.39,48.53,48.39,48.42,135977.0,33.4218,33.5185,33.4218,33.4426,135977.0
2016-11-15 12:20:00,48.41,48.43,48.34,48.42,48523.0,33.4356,33.4495,33.3873,33.4426,48523.0
2016-11-15 12:30:00,48.42,48.47,48.34,48.37,50892.0,33.4426,33.4771,33.3873,33.408,50892.0
2016-11-15 12:40:00,48.37,48.43,48.3,48.3,58291.0,33.408,33.4495,33.3597,33.3597,58291.0
2016-11-15 12:50:00,48.31,48.35,48.28,48.32,47201.0,33.3666,33.3942,33.3459,33.3735,47201.0
2016-11-15 13:00:00,48.32,48.35,48.27,48.3,43289.0,33.3735,33.3942,33.339,33.3597,43289.0
2016-11-15 13:10:00,48.29,48.38,48.27,48.38,79603.0,33.3528,33.4149,33.339,33.4149,79603.0
2016-11-15 13:20:00,48.37,48.38,48.28,48.34,57335.0,33.408,33.4149,33.3459,33.3873,57335.0
2016-11-15 13:30:00,48.34,48.35,48.24,48.3,68529.0,33.3873,33.3942,33.3182,33.3597,68529.0
2016-11-15 13:40:00,48.3,48.35,48.27,48.32,48366.0,33.3597,33.3942,33.339,33.3735,48366.0
2016-11-15 13:50:00,48.32,48.4,48.28,48.38,125691.0,33.3735,33.4287,33.3459,33.4149,125691.0
2016-11-15 14:00:00,48.38,48.4,48.25,48.27,97815.0,33.4149,33.4287,33.3251,33.339,97815.0
2016-11-15 14:10:00,48.27,48.28,48.2,48.27,106710.0,33.339,33.3459,33.2906,33.339,106710.0
2016-11-15 14:20:00,48.27,48.3,48.23,48.29,69577.0,33.339,33.3597,33.3113,33.3528,69577.0
2016-11-15 14:30:00,48.3,48.36,48.29,48.34,88496.0,33.3597,33.4011,33.3528,33.3873,88496.0
2016-11-15 14:40:00,48.35,48.38,48.3,48.34,85604.0,33.3942,33.4149,33.3597,33.3873,85604.0
2016-11-15 14:50:00,48.34,48.38,48.32,48.35,99501.0,33.3873,33.4149,33.3735,33.3942,99501.0
2016-11-15 15:00:00,48.34,48.44,48.33,48.39,108212.0,33.3873,33.4564,33.3804,33.4218,108212.0
2016-11-15 15:10:00,48.38,48.42,48.26,48.26,150224.0,33.4149,33.4426,33.332,33.332,150224.0
2016-11-15 15:20:00,48.27,48.32,48.21,48.31,134333.0,33.339,33.3735,33.2975,33.3666,134333.0
2016-11-15 15:30:00,48.31,48.33,48.27,48.3,194276.0,33.3666,33.3804,33.339,33.3597,194276.0
2016-11-15 15:40:00,48.3,48.34,48.26,48.33,203724.0,33.3597,33.3873,33.332,33.3804,203724.0
2016-11-15 15:50:00,48.34,48.36,48.27,48.35,335346.0,33.3873,33.4011,33.339,33.3942,335346.0
2016-11-16 09:30:00,48.5,48.61,48.37,48.42,299254.0,33.4978,33.5738,33.408,33.4426,299254.0
2016-11-16 09:40:00,48.42,48.5,48.25,48.39,186459.0,33.4426,33.4978,33.3251,33.4218,186459.0
2016-11-16 09:50:00,48.4,48.41,48.1,48.14,113522.0,33.4287,33.4356,33.2215,33.2492,113522.0
2016-11-16 10:00:00,48.15,48.34,48.1,48.14,180376.0,33.2561,33.3873,33.2215,33.2492,180376.0
2016-11-16 10:10:00,48.15,48.29,48.11,48.17,245895.0,33.2561,33.3528,33.2284,33.2699,245895.0
2016-11-16 10:20:00,48.18,48.21,48.12,48.13,159586.0,33.2768,33.2975,33.2354,33.2423,159586.0
2016-11-16 10:30:00,48.12,48.15,48.03,48.05,148969.0,33.2354,33.2561,33.1732,33.187,148969.0
2016-11-16 10:40:00,48.05,48.12,48.0,48.1,252228.0,33.187,33.2354,33.1525,33.2215,252228.0
2016-11-16 10:50:00,48.09,48.14,48.02,48.12,87105.0,33.2146,33.2492,33.1663,33.2354,87105.0
2016-11-16 11:00:00,48.11,48.15,48.0,48.04,166591.0,33.2284,33.2561,33.1525,33.1801,166591.0
2016-11-16 11:10:00,48.03,48.06,48.0,48.01,71203.0,33.1732,33.1939,33.1525,33.1594,71203.0
2016-11-16 11:20:00,48.02,48.06,47.92,47.98,148134.0,33.1663,33.1939,33.0972,33.1387,148134.0
2016-11-16 11:30:00,47.98,48.12,47.96,48.12,109094.0,33.1387,33.2354,33.1248,33.2354,109094.0
2016-11-16 11:40:00,48.12,48.12,48.04,48.1,170703.0,33.2354,33.2354,33.1801,33.2215,170703.0
2016-11-16 11:50:00,48.1,48.13,48.04,48.06,105589.0,33.2215,33.2423,33.1801,33.1939,105589.0
2016-11-16 12:00:00,48.06,48.08,48.01,48.03,76789.0,33.1939,33.2077,33.1594,33.1732,76789.0
2016-11-16 12:10:00,48.04,48.1,48.01,48.09,141848.0,33.1801,33.2215,33.1594,33.2146,141848.0
2016-11-16 12:20:00,48.09,48.11,48.05,48.09,98103.0,33.2146,33.2284,33.187,33.2146,98103.0
2016-11-16 12:30:00,48.08,48.13,48.05,48.07,107223.0,33.2077,33.2423,33.187,33.2008,107223.0
2016-11-16 12:40:00,48.06,48.1,48.05,48.06,83248.0,33.1939,33.2215,33.187,33.1939,83248.0
2016-11-16 12:50:00,48.05,48.11,48.05,48.09,138423.0,33.187,33.2284,33.187,33.2146,138423.0
2016-11-16 13:00:00,48.08,48.11,48.05,48.1,61306.0,33.2077,33.2284,33.187,33.2215,61306.0
2016-11-16 13:10:00,48.09,48.2,48.05,48.19,176107.0,33.2146,33.2906,33.187,33.2837,176107.0
2016-11-16 13:20:00,48.19,48.19,48.1,48.11,63574.0,33.2837,33.2837,33.2215,33.2284,63574.0
2016-11-16 13:30:00,48.11,48.14,48.06,48.14,117328.0,33.2284,33.2492,33.1939,33.2492,117328.0
2016-11-16 13:40:00,48.14,48.17,48.07,48.09,130494.0,33.2492,33.2699,33.2008,33.2146,130494.0
2016-11-16 13:50:00,48.09,48.12,48.07,48.09,125045.0,33.2146,33.2354,33.2008,33.2146,125045.0
2016-11-16 14:00:00,48.09,48.14,48.09,48.13,156888.0,33.2146,33.2492,33.2146,33.2423,156888.0
2016-11-16 14:10:00,48.12,48.13,48.05,48.08,116047.0,33.2354,33.2423,33.187,33.2077,116047.0
2016-11-16 14:20:00,48.09,48.13,48.08,48.11,78849.0,33.2146,33.2423,33.2077,33.2284,78849.0
2016-11-16 14:30:00,48.11,48.17,48.09,48.12,76611.0,33.2284,33.2699,33.2146,33.2354,76611.0
2016-11-16 14:40:00,48.11,48.15,48.09,48.11,74418.0,33.2284,33.2561,33.2146,33.2284,74418.0
2016-11-16 14:50:00,48.11,48.12,48.1,48.12,60548.0,33.2284,33.2354,33.2215,33.2354,60548.0
2016-11-16 15:00:00,48.12,48.16,48.11,48.14,133728.0,33.2354,33.263,33.2284,33.2492,133728.0
2016-11-16 15:10:00,48.15,48.26,48.13,48.25,153620.0,33.2561,33.332,33.2423,33.3251,153620.0
2016-11-16 15:20:00,48.25,48.28,48.23,48.25,267608.0,33.3251,33.3459,33.3113,33.3251,267608.0
2016-11-16 15:30:00,48.25,48.38,48.24,48.28,474471.0,33.3251,33.4149,33.3182,33.3459,474471.0
2016-11-16 15:40:00,48.28,48.43,48.28,48.42,370555.0,33.3459,33.4495,33.3459,33.4426,370555.0
2016-11-16 15:50:00,48.41,48.47,48.39,48.45,599471.0,33.4356,33.4771,33.4218,33.4633,599471.0
2016-11-17 09:30:00,47.79,47.79,47.51,47.67,489498.0,33.3966,33.3966,33.2009,33.3127,489498.0
2016-11-17 09:40:00,47.66,47.72,47.48,47.61,179428.0,33.3057,33.3477,33.1799,33.2708,179428.0
2016-11-17 09:50:00,47.63,47.68,47.56,47.61,136713.0,33.2848,33.3197,33.2358,33.2708,136713.0
2016-11-17 10:00:00,47.61,47.62,47.52,47.6,121010.0,33.2708,33.2778,33.2079,33.2638,121010.0
2016-11-17 10:10:00,47.59,47.65,47.58,47.65,214683.0,33.2568,33.2987,33.2498,33.2987,214683.0
2016-11-17 10:20:00,47.65,47.7,47.63,47.64,77269.0,33.2987,33.3337,33.2848,33.2917,77269.0
2016-11-17 10:30:00,47.65,47.73,47.61,47.66,95561.0,33.2987,33.3546,33.2708,33.3057,95561.0
2016-11-17 10:40:00,47.66,47.66,47.53,47.54,93578.0,33.3057,33.3057,33.2149,33.2219,93578.0
2016-11-17 10:50:00,47.54,47.66,47.53,47.58,120771.0,33.2219,33.3057,33.2149,33.2498,120771.0
2016-11-17 11:00:00,47.58,47.6,47.54,47.59,89292.0,33.2498,33.2638,33.2219,33.2568,89292.0
2016-11-17 11:10:00,47.59,47.63,47.54,47.55,115883.0,33.2568,33.2848,33.2219,33.2289,115883.0
2016-11-17 11:20:00,47.56,47.65,47.54,47.63,142571.0,33.2358,33.2987,33.2219,33.2848,142571.0
2016-11-17 11:30:00,47.63,47.68,47.6,47.65,100847.0,33.2848,33.3197,33.2638,33.2987,100847.0
2016-11-17 11:40:00,47.66,47.69,47.63,47.69,84737.0,33.3057,33.3267,33.2848,33.3267,84737.0
2016-11-17 11:50:00,47.68,47.73,47.66,47.71,91584.0,33.3197,33.3546,33.3057,33.3407,91584.0
2016-11-17 12:00:00,47.71,47.81,47.7,47.81,64529.0,33.3407,33.4105,33.3337,33.4105,64529.0
2016-11-17 12:10:00,47.81,47.84,47.76,47.77,79793.0,33.4105,33.4315,33.3756,33.3826,79793.0
2016-11-17 12:20:00,47.77,47.8,47.75,47.76,55163.0,33.3826,33.4036,33.3686,33.3756,55163.0
2016-11-17 12:30:00,47.75,47.76,47.73,47.75,35720.0,33.3686,33.3756,33.3546,33.3686,35720.0
2016-11-17 12:40:00,47.74,47.75,47.63,47.66,78385.0,33.3616,33.3686,33.2848,33.3057,78385.0
2016-11-17 12:50:00,47.66,47.66,47.6,47.63,50019.0,33.3057,33.3057,33.2638,33.2848,50019.0
2016-11-17 13:00:00,47.63,47.7,47.61,47.63,95141.0,33.2848,33.3337,33.2708,33.2848,95141.0
2016-11-17 13:10:00,47.63,47.68,47.6,47.67,119975.0,33.2848,33.3197,33.2638,33.3127,119975.0
2016-11-17 13:20:00,47.67,47.68,47.63,47.68,39561.0,33.3127,33.3197,33.2848,33.3197,39561.0
2016-11-17 13:30:00,47.67,47.68,47.6,47.63,83127.0,33.3127,33.3197,33.2638,33.2848,83127.0
2016-11-17 13:40:00,47.62,47.67,47.61,47.64,61916.0,33.2778,33.3127,33.2708,33.2917,61916.0
2016-11-17 13:50:00,47.64,47.66,47.59,47.6,82237.0,33.2917,33.3057,33.2568,33.2638,82237.0
2016-11-17 14:00:00,47.59,47.61,47.56,47.6,146210.0,33.2568,33.2708,33.2358,33.2638,146210.0
2016-11-17 14:10:00,47.6,47.61,47.55,47.59,58546.0,33.2638,33.2708,33.2289,33.2568,58546.0
2016-11-17 14:20:00,47.59,47.6,47.55,47.57,117102.0,33.2568,33.2638,33.2289,33.2428,117102.0
2016-11-17 14:30:00,47.58,47.6,47.54,47.58,75484.0,33.2498,33.2638,33.2219,33.2498,75484.0
2016-11-17 14:40:00,47.59,47.59,47.5,47.51,59175.0,33.2568,33.2568,33.1939,33.2009,59175.0
2016-11-17 14:50:00,47.51,47.53,47.5,47.52,72426.0,33.2009,33.2149,33.1939,33.2079,72426.0
2016-11-17 15:00:00,47.51,47.53,47.49,47.53,112673.0,33.2009,33.2149,33.1869,33.2149,112673.0
2016-11-17 15:10:00,47.53,47.53,47.47,47.5,146091.0,33.2149,33.2149,33.1729,33.1939,146091.0
2016-11-17 15:20:00,47.5,47.56,47.49,47.56,58512.0,33.1939,33.2358,33.1869,33.2358,58512.0
2016-11-17 15:30:00,47.55,47.61,47.54,47.56,113973.0,33.2289,33.2708,33.2219,33.2358,113973.0
2016-11-17 15:40:00,47.57,47.59,47.49,47.49,144609.0,33.2428,33.2568,33.1869,33.1869,144609.0
2016-11-17 15:50:00,47.5,47.53,47.45,47.51,272163.0,33.1939,33.2149,33.159,33.2009,272163.0
2016-11-18 09:30:00,47.56,47.65,47.5,47.6,349666.0,33.2358,33.2987,33.1939,33.2638,349666.0
2016-11-18 09:40:00,47.62,47.62,47.47,47.52,117008.0,33.2778,33.2778,33.1729,33.2079,117008.0
2016-11-18 09:50:00,47.51,47.51,47.41,47.46,104880.0,33.2009,33.2009,33.131,33.166,104880.0
2016-11-18 10:00:00,47.46,47.47,47.28,47.29,327006.0,33.166,33.1729,33.0402,33.0472,327006.0
2016-11-18 10:10:00,47.29,47.45,47.28,47.39,207030.0,33.0472,33.159,33.0402,33.117,207030.0
2016-11-18 10:20:00,47.4,47.41,47.24,47.27,114187.0,33.124,33.131,33.0122,33.0332,114187.0
2016-11-18 10:30:00,47.26,47.35,47.25,47.27,65304.0,33.0262,33.0891,33.0192,33.0332,65304.0
2016-11-18 10:40:00,47.27,47.29,47.17,47.19,100906.0,33.0332,33.0472,32.9633,32.9773,100906.0
2016-11-18 10:50:00,47.18,47.27,47.17,47.23,75195.0,32.9703,33.0332,32.9633,33.0052,75195.0
2016-11-18 11:00:00,47.24,47.35,47.19,47.34,123947.0,33.0122,33.0891,32.9773,33.0821,123947.0
2016-11-18 11:10:00,47.34,47.38,47.24,47.27,97132.0,33.0821,33.1101,33.0122,33.0332,97132.0
2016-11-18 11:20:00,47.26,47.32,47.23,47.25,64132.0,33.0262,33.0681,33.0052,33.0192,64132.0
2016-11-18 11:30:00,47.25,47.3,47.23,47.27,65856.0,33.0192,33.0541,33.0052,33.0332,65856.0
2016-11-18 11:40:00,47.27,47.28,47.16,47.16,64781.0,33.0332,33.0402,32.9563,32.9563,64781.0
2016-11-18 11:50:00,47.15,47.27,47.15,47.26,49454.0,32.9493,33.0332,32.9493,33.0262,49454.0
2016-11-18 12:00:00,47.26,47.28,47.2,47.27,49292.0,33.0262,33.0402,32.9843,33.0332,49292.0
2016-11-18 12:10:00,47.27,47.27,47.17,47.18,43458.0,33.0332,33.0332,32.9633,32.9703,43458.0
2016-11-18 12:20:00,47.19,47.21,47.11,47.12,85377.0,32.9773,32.9913,32.9214,32.9284,85377.0
2016-11-18 12:30:00,47.13,47.13,47.02,47.02,113215.0,32.9353,32.9353,32.8585,32.8585,113215.0
2016-11-18 12:40:00,47.03,47.06,47.0,47.03,138798.0,32.8655,32.8864,32.8445,32.8655,138798.0
2016-11-18 12:50:00,47.04,47.07,47.02,47.04,47276.0,32.8725,32.8934,32.8585,32.8725,47276.0
2016-11-18 13:00:00,47.04,47.05,47.01,47.02,103613.0,32.8725,32.8794,32.8515,32.8585,103613.0
2016-11-18 13:10:00,47.02,47.02,46.97,47.0,127078.0,32.8585,32.8585,32.8235,32.8445,127078.0
2016-11-18 13:20:00,47.0,47.02,46.99,46.99,157360.0,32.8445,32.8585,32.8375,32.8375,157360.0
2016-11-18 13:30:00,46.99,47.0,46.91,46.96,91173.0,32.8375,32.8445,32.7816,32.8165,91173.0
2016-11-18 13:40:00,46.96,46.99,46.94,46.97,59925.0,32.8165,32.8375,32.8026,32.8235,59925.0
2016-11-18 13:50:00,46.97,47.03,46.96,46.98,160991.0,32.8235,32.8655,32.8165,32.8305,160991.0
2016-11-18 14:00:00,46.99,46.99,46.89,46.92,118531.0,32.8375,32.8375,32.7676,32.7886,118531.0
2016-11-18 14:10:00,46.93,46.97,46.92,46.94,57105.0,32.7956,32.8235,32.7886,32.8026,57105.0
2016-11-18 14:20:00,46.95,47.01,46.92,47.0,100893.0,32.8096,32.8515,32.7886,32.8445,100893.0
2016-11-18 14:30:00,47.0,47.02,46.97,46.99,47747.0,32.8445,32.8585,32.8235,32.8375,47747.0
2016-11-18 14:40:00,46.99,47.05,46.96,47.04,108155.0,32.8375,32.8794,32.8165,32.8725,108155.0
2016-11-18 14:50:00,47.04,47.04,46.95,47.0,132098.0,32.8725,32.8725,32.8096,32.8445,132098.0
2016-11-18 15:00:00,47.0,47.07,46.99,47.07,96236.0,32.8445,32.8934,32.8375,32.8934,96236.0
2016-11-18 15:10:00,47.07,47.12,47.04,47.11,178021.0,32.8934,32.9284,32.8725,32.9214,178021.0
2016-11-18 15:20:00,47.1,47.17,47.08,47.15,132401.0,32.9144,32.9633,32.9004,32.9493,132401.0
2016-11-18 15:30:00,47.15,47.19,47.13,47.14,73441.0,32.9493,32.9773,32.9353,32.9423,73441.0
2016-11-18 15:40:00,47.14,47.15,47.07,47.09,170734.0,32.9423,32.9493,32.8934,32.9074,170734.0
2016-11-18 15:50:00,47.09,47.13,47.07,47.13,418325.0,32.9074,32.9353,32.8934,32.9353,418325.0
2016-11-21 09:30:00,47.25,47.29,47.05,47.21,169853.0,33.0192,33.0472,32.8794,32.9913,169853.0
2016-11-21 09:40:00,47.22,47.37,47.22,47.3,85408.0,32.9982,33.1031,32.9982,33.0541,85408.0
2016-11-21 09:50:00,47.29,47.29,47.12,47.17,81610.0,33.0472,33.0472,32.9284,32.9633,81610.0
2016-11-21 10:00:00,47.17,47.29,47.16,47.23,79895.0,32.9633,33.0472,32.9563,33.0052,79895.0
2016-11-21 10:10:00,47.24,47.31,47.22,47.31,101513.0,33.0122,33.0611,32.9982,33.0611,101513.0
2016-11-21 10:20:00,47.31,47.46,47.3,47.39,236035.0,33.0611,33.166,33.0541,33.117,236035.0
2016-11-21 10:30:00,47.39,47.51,47.38,47.48,181967.0,33.117,33.2009,33.1101,33.1799,181967.0
2016-11-21 10:40:00,47.48,47.51,47.42,47.5,138008.0,33.1799,33.2009,33.138,33.1939,138008.0
2016-11-21 10:50:00,47.49,47.51,47.37,47.38,108777.0,33.1869,33.2009,33.1031,33.1101,108777.0
2016-11-21 11:00:00,47.37,47.53,47.32,47.48,212647.0,33.1031,33.2149,33.0681,33.1799,212647.0
2016-11-21 11:10:00,47.49,47.53,47.44,47.47,136251.0,33.1869,33.2149,33.152,33.1729,136251.0
2016-11-21 11:20:00,47.47,47.48,47.39,47.41,92171.0,33.1729,33.1799,33.117,33.131,92171.0
2016-11-21 11:30:00,47.41,47.51,47.4,47.49,80774.0,33.131,33.2009,33.124,33.1869,80774.0
2016-11-21 11:40:00,47.49,47.51,47.44,47.5,102266.0,33.1869,33.2009,33.152,33.1939,102266.0
2016-11-21 11:50:00,47.5,47.56,47.47,47.51,104922.0,33.1939,33.2358,33.1729,33.2009,104922.0
2016-11-21 12:00:00,47.5,47.57,47.5,47.57,61052.0,33.1939,33.2428,33.1939,33.2428,61052.0
2016-11-21 12:10:00,47.57,47.62,47.54,47.54,90290.0,33.2428,33.2778,33.2219,33.2219,90290.0
2016-11-21 12:20:00,47.55,47.58,47.49,47.49,75466.0,33.2289,33.2498,33.1869,33.1869,75466.0
2016-11-21 12:30:00,47.49,47.56,47.48,47.51,69576.0,33.1869,33.2358,33.1799,33.2009,69576.0
2016-11-21 12:40:00,47.51,47.54,47.49,47.51,72829.0,33.2009,33.2219,33.1869,33.2009,72829.0
2016-11-21 12:50:00,47.51,47.6,47.51,47.57,55838.0,33.2009,33.2638,33.2009,33.2428,55838.0
2016-11-21 13:00:00,47.57,47.6,47.56,47.57,54812.0,33.2428,33.2638,33.2358,33.2428,54812.0
2016-11-21 13:10:00,47.57,47.58,47.51,47.56,50770.0,33.2428,33.2498,33.2009,33.2358,50770.0
2016-11-21 13:20:00,47.55,47.59,47.51,47.53,57181.0,33.2289,33.2568,33.2009,33.2149,57181.0
2016-11-21 13:30:00,47.53,47.54,47.44,47.5,125774.0,33.2149,33.2219,33.152,33.1939,125774.0
2016-11-21 13:40:00,47.5,47.55,47.48,47.52,60152.0,33.1939,33.2289,33.1799,33.2079,60152.0
2016-11-21 13:50:00,47.51,47.55,47.49,47.5,132844.0,33.2009,33.2289,33.1869,33.1939,132844.0
2016-11-21 14:00:00,47.49,47.52,47.48,47.51,77339.0,33.1869,33.2079,33.1799,33.2009,77339.0
2016-11-21 14:10:00,47.5,47.53,47.48,47.51,94707.0,33.1939,33.2149,33.1799,33.2009,94707.0
2016-11-21 14:20:00,47.5,47.52,47.48,47.48,81807.0,33.1939,33.2079,33.1799,33.1799,81807.0
2016-11-21 14:30:00,47.49,47.52,47.47,47.51,115843.0,33.1869,33.2079,33.1729,33.2009,115843.0
2016-11-21 14:40:00,47.51,47.53,47.47,47.53,58776.0,33.2009,33.2149,33.1729,33.2149,58776.0
2016-11-21 14:50:00,47.53,47.53,47.49,47.5,63873.0,33.2149,33.2149,33.1869,33.1939,63873.0
2016-11-21 15:00:00,47.49,47.53,47.48,47.51,61797.0,33.1869,33.2149,33.1799,33.2009,61797.0
2016-11-21 15:10:00,47.51,47.51,47.48,47.5,74602.0,33.2009,33.2009,33.1799,33.1939,74602.0
2016-11-21 15:20:00,47.51,47.53,47.48,47.5,100840.0,33.2009,33.2149,33.1799,33.1939,100840.0
2016-11-21 15:30:00,47.5,47.52,47.48,47.51,116760.0,33.1939,33.2079,33.1799,33.2009,116760.0
2016-11-21 15:40:00,47.51,47.53,47.45,47.5,308145.0,33.2009,33.2149,33.159,33.1939,308145.0
2016-11-21 15:50:00,47.5,47.55,47.49,47.55,411275.0,33.1939,33.2289,33.1869,33.2289,411275.0
2016-11-22 09:30:00,47.45,47.57,47.32,47.34,204953.0,33.159,33.2428,33.0681,33.0821,204953.0
2016-11-22 09:40:00,47.34,47.47,47.19,47.47,229586.0,33.0821,33.1729,32.9773,33.1729,229586.0
2016-11-22 09:50:00,47.48,47.54,47.43,47.44,93078.0,33.1799,33.2219,33.145,33.152,93078.0
2016-11-22 10:00:00,47.43,47.46,47.38,47.41,86129.0,33.145,33.166,33.1101,33.131,86129.0
2016-11-22 10:10:00,47.41,47.46,47.39,47.44,87391.0,33.131,33.166,33.117,33.152,87391.0
2016-11-22 10:20:00,47.43,47.51,47.38,47.46,133197.0,33.145,33.2009,33.1101,33.166,133197.0
2016-11-22 10:30:00,47.46,47.5,47.43,47.48,140141.0,33.166,33.1939,33.145,33.1799,140141.0
2016-11-22 10:40:00,47.48,47.5,47.38,47.39,113552.0,33.1799,33.1939,33.1101,33.117,113552.0
2016-11-22 10:50:00,47.38,47.43,47.36,47.41,94003.0,33.1101,33.145,33.0961,33.131,94003.0
2016-11-22 11:00:00,47.41,47.47,47.4,47.46,94915.0,33.131,33.1729,33.124,33.166,94915.0
2016-11-22 11:10:00,47.45,47.49,47.42,47.45,113128.0,33.159,33.1869,33.138,33.159,113128.0
2016-11-22 11:20:00,47.45,47.51,47.42,47.48,71157.0,33.159,33.2009,33.138,33.1799,71157.0
2016-11-22 11:30:00,47.48,47.51,47.38,47.39,112044.0,33.1799,33.2009,33.1101,33.117,112044.0
2016-11-22 11:40:00,47.39,47.51,47.39,47.51,159776.0,33.117,33.2009,33.117,33.2009,159776.0
2016-11-22 11:50:00,47.5,47.56,47.44,47.55,156531.0,33.1939,33.2358,33.152,33.2289,156531.0
2016-11-22 12:00:00,47.55,47.57,47.47,47.54,104575.0,33.2289,33.2428,33.1729,33.2219,104575.0
2016-11-22 12:10:00,47.54,47.55,47.5,47.54,61059.0,33.2219,33.2289,33.1939,33.2219,61059.0
2016-11-22 12:20:00,47.54,47.59,47.53,47.57,79092.0,33.2219,33.2568,33.2149,33.2428,79092.0
2016-11-22 12:30:00,47.57,47.59,47.53,47.59,48793.0,33.2428,33.2568,33.2149,33.2568,48793.0
2016-11-22 12:40:00,47.59,47.59,47.53,47.54,41261.0,33.2568,33.2568,33.2149,33.2219,41261.0
2016-11-22 12:50:00,47.53,47.58,47.52,47.56,42546.0,33.2149,33.2498,33.2079,33.2358,42546.0
2016-11-22 13:00:00,47.57,47.59,47.51,47.59,44173.0,33.2428,33.2568,33.2009,33.2568,44173.0
2016-11-22 13:10:00,47.59,47.61,47.54,47.54,90168.0,33.2568,33.2708,33.2219,33.2219,90168.0
2016-11-22 13:20:00,47.55,47.55,47.5,47.51,67155.0,33.2289,33.2289,33.1939,33.2009,67155.0
2016-11-22 13:30:00,47.51,47.54,47.49,47.54,78552.0,33.2009,33.2219,33.1869,33.2219,78552.0
2016-11-22 13:40:00,47.54,47.54,47.49,47.52,54165.0,33.2219,33.2219,33.1869,33.2079,54165.0
2016-11-22 13:50:00,47.52,47.57,47.5,47.55,62870.0,33.2079,33.2428,33.1939,33.2289,62870.0
2016-11-22 14:00:00,47.55,47.56,47.5,47.55,78532.0,33.2289,33.2358,33.1939,33.2289,78532.0
2016-11-22 14:10:00,47.54,47.59,47.54,47.59,52585.0,33.2219,33.2568,33.2219,33.2568,52585.0
2016-11-22 14:20:00,47.58,47.64,47.57,47.64,99868.0,33.2498,33.2917,33.2428,33.2917,99868.0
2016-11-22 14:30:00,47.63,47.66,47.63,47.66,119937.0,33.2848,33.3057,33.2848,33.3057,119937.0
2016-11-22 14:40:00,47.66,47.73,47.65,47.67,126086.0,33.3057,33.3546,33.2987,33.3127,126086.0
2016-11-22 14:50:00,47.66,47.66,47.54,47.56,75290.0,33.3057,33.3057,33.2219,33.2358,75290.0
2016-11-22 15:00:00,47.55,47.57,47.52,47.55,66193.0,33.2289,33.2428,33.2079,33.2289,66193.0
2016-11-22 15:10:00,47.55,47.59,47.53,47.55,75948.0,33.2289,33.2568,33.2149,33.2289,75948.0
2016-11-22 15:20:00,47.55,47.58,47.53,47.55,75541.0,33.2289,33.2498,33.2149,33.2289,75541.0
2016-11-22 15:30:00,47.55,47.58,47.53,47.55,131691.0,33.2289,33.2498,33.2149,33.2289,131691.0
2016-11-22 15:40:00,47.55,47.62,47.54,47.61,193822.0,33.2289,33.2778,33.2219,33.2708,193822.0
2016-11-22 15:50:00,47.61,47.64,47.56,47.6,411745.0,33.2708,33.2917,33.2358,33.2638,411745.0
2016-11-23 09:30:00,47.23,47.56,47.17,47.31,307188.0,33.0052,33.2358,32.9633,33.0611,307188.0
2016-11-23 09:40:00,47.32,47.36,47.18,47.34,126303.0,33.0681,33.0961,32.9703,33.0821,126303.0
2016-11-23 09:50:00,47.33,47.43,47.32,47.34,84104.0,33.0751,33.145,33.0681,33.0821,84104.0
2016-11-23 10:00:00,47.33,47.39,47.26,47.27,111595.0,33.0751,33.117,33.0262,33.0332,111595.0
2016-11-23 10:10:00,47.27,47.3,47.17,47.2,253302.0,33.0332,33.0541,32.9633,32.9843,253302.0
2016-11-23 10:20:00,47.2,47.31,47.2,47.26,65537.0,32.9843,33.0611,32.9843,33.0262,65537.0
2016-11-23 10:30:00,47.25,47.32,47.25,47.28,92731.0,33.0192,33.0681,33.0192,33.0402,92731.0
2016-11-23 10:40:00,47.28,47.28,47.15,47.15,117400.0,33.0402,33.0402,32.9493,32.9493,117400.0
2016-11-23 10:50:00,47.15,47.16,47.09,47.13,99191.0,32.9493,32.9563,32.9074,32.9353,99191.0
2016-11-23 11:00:00,47.12,47.16,47.11,47.15,81422.0,32.9284,32.9563,32.9214,32.9493,81422.0
2016-11-23 11:10:00,47.16,47.24,47.15,47.21,49221.0,32.9563,33.0122,32.9493,32.9913,49221.0
2016-11-23 11:20:00,47.21,47.29,47.21,47.24,46869.0,32.9913,33.0472,32.9913,33.0122,46869.0
2016-11-23 11:30:00,47.25,47.26,47.21,47.23,93227.0,33.0192,33.0262,32.9913,33.0052,93227.0
2016-11-23 11:40:00,47.23,47.23,47.13,47.17,50939.0,33.0052,33.0052,32.9353,32.9633,50939.0
2016-11-23 11:50:00,47.17,47.23,47.17,47.2,81757.0,32.9633,33.0052,32.9633,32.9843,81757.0
2016-11-23 12:00:00,47.2,47.33,47.19,47.29,74588.0,32.9843,33.0751,32.9773,33.0472,74588.0
2016-11-23 12:10:00,47.3,47.35,47.29,47.3,103351.0,33.0541,33.0891,33.0472,33.0541,103351.0
2016-11-23 12:20:00,47.3,47.36,47.3,47.36,109443.0,33.0541,33.0961,33.0541,33.0961,109443.0
2016-11-23 12:30:00,47.35,47.42,47.34,47.4,103743.0,33.0891,33.138,33.0821,33.124,103743.0
2016-11-23 12:40:00,47.4,47.48,47.39,47.45,107557.0,33.124,33.1799,33.117,33.159,107557.0
2016-11-23 12:50:00,47.45,47.48,47.42,47.44,96196.0,33.159,33.1799,33.138,33.152,96196.0
2016-11-23 13:00:00,47.44,47.52,47.43,47.5,53400.0,33.152,33.2079,33.145,33.1939,53400.0
2016-11-23 13:10:00,47.49,47.53,47.48,47.52,129753.0,33.1869,33.2149,33.1799,33.2079,129753.0
2016-11-23 13:20:00,47.52,47.53,47.42,47.43,84597.0,33.2079,33.2149,33.138,33.145,84597.0
2016-11-23 13:30:00,47.43,47.48,47.41,47.48,118336.0,33.145,33.1799,33.131,33.1799,118336.0
2016-11-23 13:40:00,47.48,47.48,47.43,47.46,53437.0,33.1799,33.1799,33.145,33.166,53437.0
2016-11-23 13:50:00,47.46,47.46,47.35,47.37,80061.0,33.166,33.166,33.0891,33.1031,80061.0
2016-11-23 14:00:00,47.36,47.4,47.33,47.38,66951.0,33.0961,33.124,33.0751,33.1101,66951.0
2016-11-23 14:10:00,47.37,47.41,47.34,47.34,60443.0,33.1031,33.131,33.0821,33.0821,60443.0
2016-11-23 14:20:00,47.35,47.44,47.34,47.42,85132.0,33.0891,33.152,33.0821,33.138,85132.0
2016-11-23 14:30:00,47.42,47.44,47.36,47.36,54267.0,33.138,33.152,33.0961,33.0961,54267.0
2016-11-23 14:40:00,47.35,47.42,47.35,47.42,32998.0,33.0891,33.138,33.0891,33.138,32998.0
2016-11-23 14:50:00,47.41,47.43,47.39,47.43,41438.0,33.131,33.145,33.117,33.145,41438.0
2016-11-23 15:00:00,47.43,47.43,47.32,47.32,77722.0,33.145,33.145,33.0681,33.0681,77722.0
2016-11-23 15:10:00,47.31,47.34,47.23,47.23,55060.0,33.0611,33.0821,33.0052,33.0052,55060.0
2016-11-23 15:20:00,47.23,47.29,47.21,47.22,68361.0,33.0052,33.0472,32.9913,32.9982,68361.0
2016-11-23 15:30:00,47.22,47.28,47.18,47.24,92525.0,32.9982,33.0402,32.9703,33.0122,92525.0
2016-11-23 15:40:00,47.23,47.29,47.21,47.27,139418.0,33.0052,33.0472,32.9913,33.0332,139418.0
2016-11-23 15:50:00,47.27,47.27,47.22,47.24,217336.0,33.0332,33.0332,32.9982,33.0122,217336.0
2016-11-25 09:30:00,47.41,47.72,47.41,47.61,163143.0,33.131,33.3477,33.131,33.2708,163143.0
2016-11-25 09:40:00,47.61,47.7,47.6,47.68,153355.0,33.2708,33.3337,33.2638,33.3197,153355.0
2016-11-25 09:50:00,47.67,47.75,47.65,47.75,90704.0,33.3127,33.3686,33.2987,33.3686,90704.0
2016-11-25 10:00:00,47.75,47.85,47.74,47.82,97528.0,33.3686,33.4385,33.3616,33.4175,97528.0
2016-11-25 10:10:00,47.82,47.89,47.78,47.85,125834.0,33.4175,33.4665,33.3896,33.4385,125834.0
2016-11-25 10:20:00,47.84,47.85,47.77,47.82,78126.0,33.4315,33.4385,33.3826,33.4175,78126.0
2016-11-25 10:30:00,47.81,47.9,47.78,47.89,140595.0,33.4105,33.4734,33.3896,33.4665,140595.0
2016-11-25 10:40:00,47.89,47.95,47.86,47.86,76666.0,33.4665,33.5084,33.4455,33.4455,76666.0
2016-11-25 10:50:00,47.85,47.94,47.85,47.91,55220.0,33.4385,33.5014,33.4385,33.4804,55220.0
2016-11-25 11:00:00,47.9,47.91,47.85,47.88,79258.0,33.4734,33.4804,33.4385,33.4595,79258.0
2016-11-25 11:10:00,47.87,47.91,47.81,47.87,89059.0,33.4525,33.4804,33.4105,33.4525,89059.0
2016-11-25 11:20:00,47.86,47.93,47.83,47.87,109195.0,33.4455,33.4944,33.4245,33.4525,109195.0
2016-11-25 11:30:00,47.86,47.88,47.7,47.71,113153.0,33.4455,33.4595,33.3337,33.3407,113153.0
2016-11-25 11:40:00,47.72,47.74,47.64,47.72,123401.0,33.3477,33.3616,33.2917,33.3477,123401.0
2016-11-25 11:50:00,47.72,47.72,47.65,47.66,56896.0,33.3477,33.3477,33.2987,33.3057,56896.0
2016-11-25 12:00:00,47.66,47.72,47.65,47.71,32595.0,33.3057,33.3477,33.2987,33.3407,32595.0
2016-11-25 12:10:00,47.71,47.77,47.7,47.74,59979.0,33.3407,33.3826,33.3337,33.3616,59979.0
2016-11-25 12:20:00,47.75,47.77,47.72,47.72,89884.0,33.3686,33.3826,33.3477,33.3477,89884.0
2016-11-25 12:30:00,47.72,47.76,47.7,47.73,57942.0,33.3477,33.3756,33.3337,33.3546,57942.0
2016-11-25 12:40:00,47.72,47.76,47.71,47.75,71202.0,33.3477,33.3756,33.3407,33.3686,71202.0
2016-11-25 12:50:00,47.75,47.77,47.71,47.77,219665.0,33.3686,33.3826,33.3407,33.3826,219665.0
2016-11-28 09:30:00,47.83,48.03,47.82,47.92,245177.0,33.4245,33.5643,33.4175,33.4874,245177.0
2016-11-28 09:40:00,47.92,47.97,47.83,47.88,263787.0,33.4874,33.5224,33.4245,33.4595,263787.0
2016-11-28 09:50:00,47.87,47.98,47.8,47.94,140293.0,33.4525,33.5293,33.4036,33.5014,140293.0
2016-11-28 10:00:00,47.94,48.02,47.92,47.98,89473.0,33.5014,33.5573,33.4874,33.5293,89473.0
2016-11-28 10:10:00,47.99,48.15,47.95,48.13,128582.0,33.5363,33.6481,33.5084,33.6342,128582.0
2016-11-28 10:20:00,48.12,48.16,48.1,48.11,90268.0,33.6272,33.6551,33.6132,33.6202,90268.0
2016-11-28 10:30:00,48.11,48.29,48.11,48.22,132735.0,33.6202,33.746,33.6202,33.6971,132735.0
2016-11-28 10:40:00,48.22,48.35,48.21,48.35,128863.0,33.6971,33.7879,33.6901,33.7879,128863.0
2016-11-28 10:50:00,48.34,48.36,48.29,48.34,111308.0,33.7809,33.7949,33.746,33.7809,111308.0
2016-11-28 11:00:00,48.34,48.35,48.27,48.31,209798.0,33.7809,33.7879,33.732,33.76,209798.0
2016-11-28 11:10:00,48.3,48.36,48.26,48.26,211490.0,33.753,33.7949,33.725,33.725,211490.0
2016-11-28 11:20:00,48.26,48.28,48.19,48.24,127203.0,33.725,33.739,33.6761,33.711,127203.0
2016-11-28 11:30:00,48.24,48.27,48.18,48.24,108053.0,33.711,33.732,33.6691,33.711,108053.0
2016-11-28 11:40:00,48.25,48.29,48.2,48.22,83598.0,33.718,33.746,33.6831,33.6971,83598.0
2016-11-28 11:50:00,48.22,48.23,48.09,48.14,114665.0,33.6971,33.704,33.6062,33.6412,114665.0
2016-11-28 12:00:00,48.15,48.21,48.13,48.15,70161.0,33.6481,33.6901,33.6342,33.6481,70161.0
2016-11-28 12:10:00,48.15,48.18,48.09,48.12,85660.0,33.6481,33.6691,33.6062,33.6272,85660.0
2016-11-28 12:20:00,48.12,48.21,48.11,48.2,58917.0,33.6272,33.6901,33.6202,33.6831,58917.0
2016-11-28 12:30:00,48.21,48.27,48.2,48.27,70202.0,33.6901,33.732,33.6831,33.732,70202.0
2016-11-28 12:40:00,48.26,48.27,48.19,48.27,76001.0,33.725,33.732,33.6761,33.732,76001.0
2016-11-28 12:50:00,48.26,48.29,48.25,48.29,67387.0,33.725,33.746,33.718,33.746,67387.0
2016-11-28 13:00:00,48.29,48.36,48.26,48.35,125617.0,33.746,33.7949,33.725,33.7879,125617.0
2016-11-28 13:10:00,48.34,48.36,48.3,48.34,65268.0,33.7809,33.7949,33.753,33.7809,65268.0
2016-11-28 13:20:00,48.34,48.35,48.25,48.25,73653.0,33.7809,33.7879,33.718,33.718,73653.0
2016-11-28 13:30:00,48.25,48.26,48.2,48.2,55439.0,33.718,33.725,33.6831,33.6831,55439.0
2016-11-28 13:40:00,48.19,48.22,48.15,48.17,59195.0,33.6761,33.6971,33.6481,33.6621,59195.0
2016-11-28 13:50:00,48.17,48.2,48.17,48.2,49976.0,33.6621,33.6831,33.6621,33.6831,49976.0
2016-11-28 14:00:00,48.2,48.26,48.2,48.26,82326.0,33.6831,33.725,33.6831,33.725,82326.0
2016-11-28 14:10:00,48.26,48.3,48.22,48.24,53630.0,33.725,33.753,33.6971,33.711,53630.0
2016-11-28 14:20:00,48.23,48.3,48.23,48.27,73611.0,33.704,33.753,33.704,33.732,73611.0
2016-11-28 14:30:00,48.26,48.29,48.25,48.27,60448.0,33.725,33.746,33.718,33.732,60448.0
2016-11-28 14:40:00,48.26,48.33,48.26,48.32,60118.0,33.725,33.7739,33.725,33.7669,60118.0
2016-11-28 14:50:00,48.32,48.35,48.29,48.34,98588.0,33.7669,33.7879,33.746,33.7809,98588.0
2016-11-28 15:00:00,48.34,48.34,48.27,48.29,95198.0,33.7809,33.7809,33.732,33.746,95198.0
2016-11-28 15:10:00,48.28,48.3,48.25,48.28,108550.0,33.739,33.753,33.718,33.739,108550.0
2016-11-28 15:20:00,48.29,48.3,48.22,48.28,123028.0,33.746,33.753,33.6971,33.739,123028.0
2016-11-28 15:30:00,48.28,48.37,48.27,48.36,184035.0,33.739,33.8019,33.732,33.7949,184035.0
2016-11-28 15:40:00,48.36,48.38,48.28,48.29,145237.0,33.7949,33.8089,33.739,33.746,145237.0
2016-11-28 15:50:00,48.28,48.36,48.27,48.29,384586.0,33.739,33.7949,33.732,33.746,384586.0
2016-11-29 09:30:00,48.12,48.42,48.1,48.38,288085.0,33.6272,33.8368,33.6132,33.8089,288085.0
2016-11-29 09:40:00,48.38,48.49,48.37,48.47,184968.0,33.8089,33.8857,33.8019,33.8718,184968.0
2016-11-29 09:50:00,48.47,48.63,48.47,48.57,190536.0,33.8718,33.9836,33.8718,33.9416,190536.0
2016-11-29 10:00:00,48.58,48.69,48.51,48.68,168800.0,33.9486,34.0255,33.8997,34.0185,168800.0
2016-11-29 10:10:00,48.68,48.71,48.33,48.37,248210.0,34.0185,34.0395,33.7739,33.8019,248210.0
2016-11-29 10:20:00,48.37,48.42,48.3,48.32,289183.0,33.8019,33.8368,33.753,33.7669,289183.0
2016-11-29 10:30:00,48.32,48.49,48.29,48.48,241600.0,33.7669,33.8857,33.746,33.8788,241600.0
2016-11-29 10:40:00,48.48,48.54,48.39,48.53,202790.0,33.8788,33.9207,33.8159,33.9137,202790.0
2016-11-29 10:50:00,48.53,48.58,48.46,48.55,180037.0,33.9137,33.9486,33.8648,33.9277,180037.0
2016-11-29 11:00:00,48.56,48.61,48.49,48.49,151669.0,33.9347,33.9696,33.8857,33.8857,151669.0
2016-11-29 11:10:00,48.5,48.6,48.49,48.55,221242.0,33.8927,33.9626,33.8857,33.9277,221242.0
2016-11-29 11:20:00,48.55,48.64,48.55,48.57,143751.0,33.9277,33.9906,33.9277,33.9416,143751.0
2016-11-29 11:30:00,48.58,48.59,48.45,48.48,110772.0,33.9486,33.9556,33.8578,33.8788,110772.0
2016-11-29 11:40:00,48.48,48.49,48.4,48.41,183545.0,33.8788,33.8857,33.8228,33.8298,183545.0
2016-11-29 11:50:00,48.4,48.48,48.39,48.48,119866.0,33.8228,33.8788,33.8159,33.8788,119866.0
2016-11-29 12:00:00,48.48,48.51,48.42,48.43,123050.0,33.8788,33.8997,33.8368,33.8438,123050.0
2016-11-29 12:10:00,48.43,48.44,48.33,48.34,97740.0,33.8438,33.8508,33.7739,33.7809,97740.0
2016-11-29 12:20:00,48.34,48.37,48.25,48.35,110871.0,33.7809,33.8019,33.718,33.7879,110871.0
2016-11-29 12:30:00,48.35,48.36,48.27,48.35,74735.0,33.7879,33.7949,33.732,33.7879,74735.0
2016-11-29 12:40:00,48.34,48.4,48.33,48.38,91754.0,33.7809,33.8228,33.7739,33.8089,91754.0
2016-11-29 12:50:00,48.37,48.41,48.35,48.37,70323.0,33.8019,33.8298,33.7879,33.8019,70323.0
2016-11-29 13:00:00,48.37,48.44,48.36,48.41,72755.0,33.8019,33.8508,33.7949,33.8298,72755.0
2016-11-29 13:10:00,48.42,48.46,48.4,48.43,82633.0,33.8368,33.8648,33.8228,33.8438,82633.0
2016-11-29 13:20:00,48.44,48.45,48.36,48.41,96827.0,33.8508,33.8578,33.7949,33.8298,96827.0
2016-11-29 13:30:00,48.41,48.42,48.33,48.35,93937.0,33.8298,33.8368,33.7739,33.7879,93937.0
2016-11-29 13:40:00,48.35,48.42,48.34,48.39,74088.0,33.7879,33.8368,33.7809,33.8159,74088.0
2016-11-29 13:50:00,48.39,48.43,48.38,48.43,71733.0,33.8159,33.8438,33.8089,33.8438,71733.0
2016-11-29 14:00:00,48.43,48.45,48.4,48.42,110483.0,33.8438,33.8578,33.8228,33.8368,110483.0
2016-11-29 14:10:00,48.42,48.43,48.31,48.34,181158.0,33.8368,33.8438,33.76,33.7809,181158.0
2016-11-29 14:20:00,48.34,48.35,48.27,48.3,131091.0,33.7809,33.7879,33.732,33.753,131091.0
2016-11-29 14:30:00,48.29,48.37,48.27,48.36,83451.0,33.746,33.8019,33.732,33.7949,83451.0
2016-11-29 14:40:00,48.36,48.4,48.34,48.36,122319.0,33.7949,33.8228,33.7809,33.7949,122319.0
2016-11-29 14:50:00,48.36,48.38,48.28,48.32,128001.0,33.7949,33.8089,33.739,33.7669,128001.0
2016-11-29 15:00:00,48.33,48.35,48.28,48.29,111531.0,33.7739,33.7879,33.739,33.746,111531.0
2016-11-29 15:10:00,48.28,48.35,48.27,48.33,108559.0,33.739,33.7879,33.732,33.7739,108559.0
2016-11-29 15:20:00,48.33,48.38,48.31,48.37,119070.0,33.7739,33.8089,33.76,33.8019,119070.0
2016-11-29 15:30:00,48.37,48.39,48.31,48.32,175432.0,33.8019,33.8159,33.76,33.7669,175432.0
2016-11-29 15:40:00,48.32,48.35,48.3,48.34,219597.0,33.7669,33.7879,33.753,33.7809,219597.0
2016-11-29 15:50:00,48.34,48.37,48.3,48.32,603837.0,33.7809,33.8019,33.753,33.7669,603837.0
2016-11-30 09:30:00,47.85,47.85,47.23,47.52,363046.0,33.4385,33.4385,33.0052,33.2079,363046.0
2016-11-30 09:40:00,47.49,47.6,47.37,47.39,164309.0,33.1869,33.2638,33.1031,33.117,164309.0
2016-11-30 09:50:00,47.4,47.56,47.38,47.56,126894.0,33.124,33.2358,33.1101,33.2358,126894.0
2016-11-30 10:00:00,47.56,47.7,47.52,47.65,122455.0,33.2358,33.3337,33.2079,33.2987,122455.0
2016-11-30 10:10:00,47.64,47.66,47.55,47.6,141010.0,33.2917,33.3057,33.2289,33.2638,141010.0
2016-11-30 10:20:00,47.59,47.77,47.58,47.63,115114.0,33.2568,33.3826,33.2498,33.2848,115114.0
2016-11-30 10:30:00,47.63,47.77,47.63,47.72,112460.0,33.2848,33.3826,33.2848,33.3477,112460.0
2016-11-30 10:40:00,47.72,47.76,47.59,47.71,192121.0,33.3477,33.3756,33.2568,33.3407,192121.0
2016-11-30 10:50:00,47.7,47.73,47.58,47.6,144830.0,33.3337,33.3546,33.2498,33.2638,144830.0
2016-11-30 11:00:00,47.59,47.6,47.44,47.48,117672.0,33.2568,33.2638,33.152,33.1799,117672.0
2016-11-30 11:10:00,47.48,47.5,47.37,47.39,127748.0,33.1799,33.1939,33.1031,33.117,127748.0
2016-11-30 11:20:00,47.39,47.4,47.25,47.29,202545.0,33.117,33.124,33.0192,33.0472,202545.0
2016-11-30 11:30:00,47.29,47.31,47.19,47.25,157262.0,33.0472,33.0611,32.9773,33.0192,157262.0
2016-11-30 11:40:00,47.25,47.32,47.21,47.24,92532.0,33.0192,33.0681,32.9913,33.0122,92532.0
2016-11-30 11:50:00,47.25,47.29,47.2,47.23,124778.0,33.0192,33.0472,32.9843,33.0052,124778.0
2016-11-30 12:00:00,47.23,47.26,47.17,47.18,114474.0,33.0052,33.0262,32.9633,32.9703,114474.0
2016-11-30 12:10:00,47.18,47.23,47.13,47.17,115188.0,32.9703,33.0052,32.9353,32.9633,115188.0
2016-11-30 12:20:00,47.16,47.23,47.14,47.18,96566.0,32.9563,33.0052,32.9423,32.9703,96566.0
2016-11-30 12:30:00,47.19,47.2,47.12,47.15,74500.0,32.9773,32.9843,32.9284,32.9493,74500.0
2016-11-30 12:40:00,47.16,47.18,47.11,47.14,78174.0,32.9563,32.9703,32.9214,32.9423,78174.0
2016-11-30 12:50:00,47.14,47.21,47.13,47.2,51385.0,32.9423,32.9913,32.9353,32.9843,51385.0
2016-11-30 13:00:00,47.19,47.24,47.17,47.19,74873.0,32.9773,33.0122,32.9633,32.9773,74873.0
2016-11-30 13:10:00,47.19,47.22,47.16,47.21,72269.0,32.9773,32.9982,32.9563,32.9913,72269.0
2016-11-30 13:20:00,47.2,47.24,47.18,47.18,62898.0,32.9843,33.0122,32.9703,32.9703,62898.0
2016-11-30 13:30:00,47.19,47.22,47.16,47.21,71043.0,32.9773,32.9982,32.9563,32.9913,71043.0
2016-11-30 13:40:00,47.2,47.24,47.18,47.21,47923.0,32.9843,33.0122,32.9703,32.9913,47923.0
2016-11-30 13:50:00,47.21,47.22,47.16,47.19,65377.0,32.9913,32.9982,32.9563,32.9773,65377.0
2016-11-30 14:00:00,47.19,47.23,47.15,47.16,86188.0,32.9773,33.0052,32.9493,32.9563,86188.0
2016-11-30 14:10:00,47.16,47.2,47.11,47.12,118258.0,32.9563,32.9843,32.9214,32.9284,118258.0
2016-11-30 14:20:00,47.12,47.19,47.11,47.16,198758.0,32.9284,32.9773,32.9214,32.9563,198758.0
2016-11-30 14:30:00,47.15,47.23,47.1,47.19,133652.0,32.9493,33.0052,32.9144,32.9773,133652.0
2016-11-30 14:40:00,47.19,47.2,47.07,47.08,112104.0,32.9773,32.9843,32.8934,32.9004,112104.0
2016-11-30 14:50:00,47.09,47.12,47.07,47.08,156490.0,32.9074,32.9284,32.8934,32.9004,156490.0
2016-11-30 15:00:00,47.08,47.18,47.06,47.15,168975.0,32.9004,32.9703,32.8864,32.9493,168975.0
2016-11-30 15:10:00,47.14,47.19,47.1,47.13,159259.0,32.9423,32.9773,32.9144,32.9353,159259.0
2016-11-30 15:20:00,47.13,47.17,47.07,47.09,145438.0,32.9353,32.9633,32.8934,32.9074,145438.0
2016-11-30 15:30:00,47.09,47.09,47.02,47.04,192283.0,32.9074,32.9074,32.8585,32.8725,192283.0
2016-11-30 15:40:00,47.03,47.08,47.0,47.01,299749.0,32.8655,32.9004,32.8445,32.8515,299749.0
2016-11-30 15:50:00,47.01,47.04,46.79,46.83,1004243.0,32.8515,32.8725,32.6977,32.7257,1004243.0
2016-12-01 09:30:00,46.73,46.74,46.44,46.47,512774.0,32.6558,32.6628,32.4532,32.4741,512774.0
2016-12-01 09:40:00,46.47,46.57,46.4,46.55,193905.0,32.4741,32.544,32.4252,32.53,193905.0
2016-12-01 09:50:00,46.55,46.64,46.46,46.56,224274.0,32.53,32.5929,32.4671,32.537,224274.0
2016-12-01 10:00:00,46.55,46.57,46.32,46.36,124163.0,32.53,32.544,32.3693,32.3973,124163.0
2016-12-01 10:10:00,46.36,46.4,46.28,46.31,179953.0,32.3973,32.4252,32.3414,32.3623,179953.0
2016-12-01 10:20:00,46.31,46.34,46.2,46.26,137142.0,32.3623,32.3833,32.2854,32.3274,137142.0
2016-12-01 10:30:00,46.26,46.41,46.25,46.4,158406.0,32.3274,32.4322,32.3204,32.4252,158406.0
2016-12-01 10:40:00,46.4,46.5,46.35,46.4,189337.0,32.4252,32.4951,32.3903,32.4252,189337.0
2016-12-01 10:50:00,46.4,46.5,46.38,46.46,121433.0,32.4252,32.4951,32.4112,32.4671,121433.0
2016-12-01 11:00:00,46.46,46.48,46.31,46.34,95999.0,32.4671,32.4811,32.3623,32.3833,95999.0
2016-12-01 11:10:00,46.34,46.43,46.31,46.39,114231.0,32.3833,32.4462,32.3623,32.4182,114231.0
2016-12-01 11:20:00,46.39,46.48,46.38,46.38,98634.0,32.4182,32.4811,32.4112,32.4112,98634.0
2016-12-01 11:30:00,46.38,46.44,46.35,46.44,74950.0,32.4112,32.4532,32.3903,32.4532,74950.0
2016-12-01 11:40:00,46.44,46.45,46.37,46.4,111068.0,32.4532,32.4602,32.4042,32.4252,111068.0
2016-12-01 11:50:00,46.4,46.45,46.37,46.41,77807.0,32.4252,32.4602,32.4042,32.4322,77807.0
2016-12-01 12:00:00,46.41,46.49,46.39,46.41,72462.0,32.4322,32.4881,32.4182,32.4322,72462.0
2016-12-01 12:10:00,46.4,46.45,46.39,46.44,52817.0,32.4252,32.4602,32.4182,32.4532,52817.0
2016-12-01 12:20:00,46.44,46.46,46.39,46.42,85986.0,32.4532,32.4671,32.4182,32.4392,85986.0
2016-12-01 12:30:00,46.42,46.43,46.29,46.3,78114.0,32.4392,32.4462,32.3483,32.3553,78114.0
2016-12-01 12:40:00,46.3,46.4,46.27,46.35,93999.0,32.3553,32.4252,32.3344,32.3903,93999.0
2016-12-01 12:50:00,46.35,46.43,46.35,46.38,85979.0,32.3903,32.4462,32.3903,32.4112,85979.0
2016-12-01 13:00:00,46.37,46.42,46.31,46.34,74881.0,32.4042,32.4392,32.3623,32.3833,74881.0
2016-12-01 13:10:00,46.33,46.36,46.29,46.36,122977.0,32.3763,32.3973,32.3483,32.3973,122977.0
2016-12-01 13:20:00,46.36,46.38,46.3,46.34,47226.0,32.3973,32.4112,32.3553,32.3833,47226.0
2016-12-01 13:30:00,46.34,46.44,46.31,46.43,72642.0,32.3833,32.4532,32.3623,32.4462,72642.0
2016-12-01 13:40:00,46.43,46.48,46.41,46.46,74451.0,32.4462,32.4811,32.4322,32.4671,74451.0
2016-12-01 13:50:00,46.46,46.56,46.45,46.56,83495.0,32.4671,32.537,32.4602,32.537,83495.0
2016-12-01 14:00:00,46.56,46.64,46.51,46.64,107886.0,32.537,32.5929,32.5021,32.5929,107886.0
2016-12-01 14:10:00,46.64,46.66,46.53,46.54,57682.0,32.5929,32.6069,32.5161,32.523,57682.0
2016-12-01 14:20:00,46.53,46.58,46.5,46.54,63194.0,32.5161,32.551,32.4951,32.523,63194.0
2016-12-01 14:30:00,46.54,46.61,46.52,46.54,73636.0,32.523,32.572,32.5091,32.523,73636.0
2016-12-01 14:40:00,46.54,46.6,46.53,46.57,65537.0,32.523,32.565,32.5161,32.544,65537.0
2016-12-01 14:50:00,46.57,46.63,46.54,46.58,74114.0,32.544,32.5859,32.523,32.551,74114.0
2016-12-01 15:00:00,46.57,46.63,46.55,46.61,80637.0,32.544,32.5859,32.53,32.572,80637.0
2016-12-01 15:10:00,46.61,46.64,46.55,46.55,85833.0,32.572,32.5929,32.53,32.53,85833.0
2016-12-01 15:20:00,46.55,46.62,46.52,46.52,104069.0,32.53,32.579,32.5091,32.5091,104069.0
2016-12-01 15:30:00,46.52,46.57,46.5,46.55,118814.0,32.5091,32.544,32.4951,32.53,118814.0
2016-12-01 15:40:00,46.55,46.58,46.51,46.54,166364.0,32.53,32.551,32.5021,32.523,166364.0
2016-12-01 15:50:00,46.55,46.63,46.55,46.6,269732.0,32.53,32.5859,32.53,32.565,269732.0
2016-12-02 09:30:00,46.92,47.12,46.9,47.08,184152.0,32.7886,32.9284,32.7746,32.9004,184152.0
2016-12-02 09:40:00,47.07,47.12,46.89,46.9,120047.0,32.8934,32.9284,32.7676,32.7746,120047.0
2016-12-02 09:50:00,46.9,46.99,46.84,46.93,98559.0,32.7746,32.8375,32.7327,32.7956,98559.0
2016-12-02 10:00:00,46.94,47.02,46.9,46.97,97782.0,32.8026,32.8585,32.7746,32.8235,97782.0
2016-12-02 10:10:00,46.98,47.18,46.97,47.08,103866.0,32.8305,32.9703,32.8235,32.9004,103866.0
2016-12-02 10:20:00,47.09,47.12,46.95,47.0,62817.0,32.9074,32.9284,32.8096,32.8445,62817.0
2016-12-02 10:30:00,46.99,47.0,46.78,46.86,251228.0,32.8375,32.8445,32.6908,32.7467,251228.0
2016-12-02 10:40:00,46.87,46.97,46.87,46.94,88558.0,32.7537,32.8235,32.7537,32.8026,88558.0
2016-12-02 10:50:00,46.93,46.93,46.82,46.84,125077.0,32.7956,32.7956,32.7187,32.7327,125077.0
2016-12-02 11:00:00,46.85,46.94,46.85,46.94,80647.0,32.7397,32.8026,32.7397,32.8026,80647.0
2016-12-02 11:10:00,46.94,46.97,46.88,46.91,75984.0,32.8026,32.8235,32.7606,32.7816,75984.0
2016-12-02 11:20:00,46.92,47.0,46.84,46.87,96607.0,32.7886,32.8445,32.7327,32.7537,96607.0
2016-12-02 11:30:00,46.87,46.87,46.77,46.83,66495.0,32.7537,32.7537,32.6838,32.7257,66495.0
2016-12-02 11:40:00,46.84,46.85,46.77,46.84,72361.0,32.7327,32.7397,32.6838,32.7327,72361.0
2016-12-02 11:50:00,46.85,46.91,46.83,46.84,37989.0,32.7397,32.7816,32.7257,32.7327,37989.0
2016-12-02 12:00:00,46.84,46.85,46.78,46.83,43799.0,32.7327,32.7397,32.6908,32.7257,43799.0
2016-12-02 12:10:00,46.82,46.87,46.76,46.81,48348.0,32.7187,32.7537,32.6768,32.7117,48348.0
2016-12-02 12:20:00,46.81,46.86,46.8,46.82,44125.0,32.7117,32.7467,32.7047,32.7187,44125.0
2016-12-02 12:30:00,46.81,46.82,46.78,46.8,73433.0,32.7117,32.7187,32.6908,32.7047,73433.0
2016-12-02 12:40:00,46.79,46.8,46.72,46.77,47937.0,32.6977,32.7047,32.6488,32.6838,47937.0
2016-12-02 12:50:00,46.77,46.79,46.71,46.74,47565.0,32.6838,32.6977,32.6418,32.6628,47565.0
2016-12-02 13:00:00,46.75,46.76,46.68,46.74,58653.0,32.6698,32.6768,32.6209,32.6628,58653.0
2016-12-02 13:10:00,46.74,46.78,46.7,46.71,34073.0,32.6628,32.6908,32.6349,32.6418,34073.0
2016-12-02 13:20:00,46.72,46.76,46.7,46.72,40359.0,32.6488,32.6768,32.6349,32.6488,40359.0
2016-12-02 13:30:00,46.72,46.72,46.65,46.66,52846.0,32.6488,32.6488,32.5999,32.6069,52846.0
2016-12-02 13:40:00,46.66,46.7,46.57,46.57,230378.0,32.6069,32.6349,32.544,32.544,230378.0
2016-12-02 13:50:00,46.58,46.6,46.52,46.59,157208.0,32.551,32.565,32.5091,32.558,157208.0
2016-12-02 14:00:00,46.59,46.63,46.55,46.55,48445.0,32.558,32.5859,32.53,32.53,48445.0
2016-12-02 14:10:00,46.55,46.61,46.52,46.61,60153.0,32.53,32.572,32.5091,32.572,60153.0
2016-12-02 14:20:00,46.61,46.64,46.59,46.61,46306.0,32.572,32.5929,32.558,32.572,46306.0
2016-12-02 14:30:00,46.6,46.62,46.56,46.59,35730.0,32.565,32.579,32.537,32.558,35730.0
2016-12-02 14:40:00,46.59,46.64,46.58,46.61,46443.0,32.558,32.5929,32.551,32.572,46443.0
2016-12-02 14:50:00,46.61,46.64,46.58,46.58,56239.0,32.572,32.5929,32.551,32.551,56239.0
2016-12-02 15:00:00,46.58,46.69,46.58,46.67,64508.0,32.551,32.6279,32.551,32.6139,64508.0
2016-12-02 15:10:00,46.67,46.74,46.67,46.73,61364.0,32.6139,32.6628,32.6139,32.6558,61364.0
2016-12-02 15:20:00,46.73,46.81,46.71,46.79,65322.0,32.6558,32.7117,32.6418,32.6977,65322.0
2016-12-02 15:30:00,46.79,46.88,46.77,46.84,88832.0,32.6977,32.7606,32.6838,32.7327,88832.0
2016-12-02 15:40:00,46.85,46.87,46.76,46.79,114762.0,32.7397,32.7537,32.6768,32.6977,114762.0
2016-12-02 15:50:00,46.79,46.82,46.74,46.78,320601.0,32.6977,32.7187,32.6628,32.6908,320601.0
2016-12-05 09:30:00,46.6,46.6,46.27,46.37,180738.0,32.565,32.565,32.3344,32.4042,180738.0
2016-12-05 09:40:00,46.37,46.57,46.35,46.47,110821.0,32.4042,32.544,32.3903,32.4741,110821.0
2016-12-05 09:50:00,46.47,46.47,46.32,46.37,58445.0,32.4741,32.4741,32.3693,32.4042,58445.0
2016-12-05 10:00:00,46.37,46.39,46.23,46.37,118475.0,32.4042,32.4182,32.3064,32.4042,118475.0
2016-12-05 10:10:00,46.37,46.4,46.3,46.3,122102.0,32.4042,32.4252,32.3553,32.3553,122102.0
2016-12-05 10:20:00,46.3,46.42,46.3,46.39,89468.0,32.3553,32.4392,32.3553,32.4182,89468.0
2016-12-05 10:30:00,46.39,46.44,46.35,46.42,97032.0,32.4182,32.4532,32.3903,32.4392,97032.0
2016-12-05 10:40:00,46.43,46.51,46.38,46.5,268537.0,32.4462,32.5021,32.4112,32.4951,268537.0
2016-12-05 10:50:00,46.49,46.52,46.44,46.48,72867.0,32.4881,32.5091,32.4532,32.4811,72867.0
2016-12-05 11:00:00,46.48,46.59,46.48,46.58,78249.0,32.4811,32.558,32.4811,32.551,78249.0
2016-12-05 11:10:00,46.57,46.62,46.52,46.55,68836.0,32.544,32.579,32.5091,32.53,68836.0
2016-12-05 11:20:00,46.54,46.61,46.5,46.5,160135.0,32.523,32.572,32.4951,32.4951,160135.0
2016-12-05 11:30:00,46.5,46.54,46.43,46.45,101060.0,32.4951,32.523,32.4462,32.4602,101060.0
2016-12-05 11:40:00,46.45,46.45,46.36,46.39,122848.0,32.4602,32.4602,32.3973,32.4182,122848.0
2016-12-05 11:50:00,46.38,46.45,46.36,46.39,138040.0,32.4112,32.4602,32.3973,32.4182,138040.0
2016-12-05 12:00:00,46.39,46.42,46.31,46.36,86616.0,32.4182,32.4392,32.3623,32.3973,86616.0
2016-12-05 12:10:00,46.36,46.4,46.33,46.36,66028.0,32.3973,32.4252,32.3763,32.3973,66028.0
2016-12-05 12:20:00,46.36,46.48,46.34,46.45,67683.0,32.3973,32.4811,32.3833,32.4602,67683.0
2016-12-05 12:30:00,46.46,46.57,46.46,46.54,66874.0,32.4671,32.544,32.4671,32.523,66874.0
2016-12-05 12:40:00,46.54,46.55,46.49,46.55,50210.0,32.523,32.53,32.4881,32.53,50210.0
2016-12-05 12:50:00,46.55,46.65,46.54,46.65,57255.0,32.53,32.5999,32.523,32.5999,57255.0
2016-12-05 13:00:00,46.65,46.66,46.6,46.63,54260.0,32.5999,32.6069,32.565,32.5859,54260.0
2016-12-05 13:10:00,46.63,46.7,46.63,46.69,96345.0,32.5859,32.6349,32.5859,32.6279,96345.0
2016-12-05 13:20:00,46.7,46.79,46.68,46.71,92935.0,32.6349,32.6977,32.6209,32.6418,92935.0
2016-12-05 13:30:00,46.7,46.74,46.66,46.66,63099.0,32.6349,32.6628,32.6069,32.6069,63099.0
2016-12-05 13:40:00,46.66,46.7,46.63,46.7,28262.0,32.6069,32.6349,32.5859,32.6349,28262.0
2016-12-05 13:50:00,46.69,46.7,46.64,46.65,55457.0,32.6279,32.6349,32.5929,32.5999,55457.0
2016-12-05 14:00:00,46.65,46.69,46.63,46.67,75762.0,32.5999,32.6279,32.5859,32.6139,75762.0
2016-12-05 14:10:00,46.66,46.7,46.64,46.67,60671.0,32.6069,32.6349,32.5929,32.6139,60671.0
2016-12-05 14:20:00,46.67,46.72,46.65,46.7,62595.0,32.6139,32.6488,32.5999,32.6349,62595.0
2016-12-05 14:30:00,46.7,46.74,46.65,46.68,70641.0,32.6349,32.6628,32.5999,32.6209,70641.0
2016-12-05 14:40:00,46.69,46.77,46.69,46.74,75572.0,32.6279,32.6838,32.6279,32.6628,75572.0
2016-12-05 14:50:00,46.73,46.75,46.68,46.72,57101.0,32.6558,32.6698,32.6209,32.6488,57101.0
2016-12-05 15:00:00,46.72,46.77,46.71,46.76,50976.0,32.6488,32.6838,32.6418,32.6768,50976.0
2016-12-05 15:10:00,46.77,46.81,46.75,46.78,74098.0,32.6838,32.7117,32.6698,32.6908,74098.0
2016-12-05 15:20:00,46.78,46.84,46.77,46.78,67296.0,32.6908,32.7327,32.6838,32.6908,67296.0
2016-12-05 15:30:00,46.79,46.8,46.76,46.79,91057.0,32.6977,32.7047,32.6768,32.6977,91057.0
2016-12-05 15:40:00,46.79,46.88,46.78,46.86,147962.0,32.6977,32.7606,32.6908,32.7467,147962.0
2016-12-05 15:50:00,46.87,46.87,46.78,46.86,673590.0,32.7537,32.7537,32.6908,32.7467,673590.0
2016-12-06 09:30:00,47.15,47.15,46.78,47.0,305308.0,32.9493,32.9493,32.6908,32.8445,305308.0
2016-12-06 09:40:00,46.98,47.02,46.82,46.83,181718.0,32.8305,32.8585,32.7187,32.7257,181718.0
2016-12-06 09:50:00,46.83,46.86,46.76,46.8,152348.0,32.7257,32.7467,32.6768,32.7047,152348.0
2016-12-06 10:00:00,46.81,46.87,46.76,46.79,423530.0,32.7117,32.7537,32.6768,32.6977,423530.0
2016-12-06 10:10:00,46.79,46.89,46.77,46.86,90319.0,32.6977,32.7676,32.6838,32.7467,90319.0
2016-12-06 10:20:00,46.86,46.98,46.84,46.98,87201.0,32.7467,32.8305,32.7327,32.8305,87201.0
2016-12-06 10:30:00,46.98,47.06,46.95,46.99,67761.0,32.8305,32.8864,32.8096,32.8375,67761.0
2016-12-06 10:40:00,46.98,47.02,46.93,46.99,65577.0,32.8305,32.8585,32.7956,32.8375,65577.0
2016-12-06 10:50:00,47.0,47.08,46.96,47.05,51930.0,32.8445,32.9004,32.8165,32.8794,51930.0
2016-12-06 11:00:00,47.06,47.09,47.02,47.07,40726.0,32.8864,32.9074,32.8585,32.8934,40726.0
2016-12-06 11:10:00,47.07,47.07,47.01,47.07,23537.0,32.8934,32.8934,32.8515,32.8934,23537.0
2016-12-06 11:20:00,47.07,47.07,47.0,47.02,55201.0,32.8934,32.8934,32.8445,32.8585,55201.0
2016-12-06 11:30:00,47.02,47.06,46.94,46.95,46206.0,32.8585,32.8864,32.8026,32.8096,46206.0
2016-12-06 11:40:00,46.95,46.98,46.9,46.91,30515.0,32.8096,32.8305,32.7746,32.7816,30515.0
2016-12-06 11:50:00,46.91,46.94,46.87,46.94,90014.0,32.7816,32.8026,32.7537,32.8026,90014.0
2016-12-06 12:00:00,46.94,46.95,46.84,46.84,56570.0,32.8026,32.8096,32.7327,32.7327,56570.0
2016-12-06 12:10:00,46.85,46.85,46.79,46.8,100950.0,32.7397,32.7397,32.6977,32.7047,100950.0
2016-12-06 12:20:00,46.81,46.82,46.78,46.79,45776.0,32.7117,32.7187,32.6908,32.6977,45776.0
2016-12-06 12:30:00,46.79,46.83,46.77,46.79,50858.0,32.6977,32.7257,32.6838,32.6977,50858.0
2016-12-06 12:40:00,46.8,46.85,46.78,46.85,68569.0,32.7047,32.7397,32.6908,32.7397,68569.0
2016-12-06 12:50:00,46.85,46.85,46.79,46.82,35098.0,32.7397,32.7397,32.6977,32.7187,35098.0
2016-12-06 13:00:00,46.83,46.91,46.83,46.87,50852.0,32.7257,32.7816,32.7257,32.7537,50852.0
2016-12-06 13:10:00,46.86,46.92,46.86,46.88,94272.0,32.7467,32.7886,32.7467,32.7606,94272.0
2016-12-06 13:20:00,46.87,46.95,46.87,46.9,41595.0,32.7537,32.8096,32.7537,32.7746,41595.0
2016-12-06 13:30:00,46.89,46.94,46.87,46.93,36321.0,32.7676,32.8026,32.7537,32.7956,36321.0
2016-12-06 13:40:00,46.92,46.95,46.9,46.93,55923.0,32.7886,32.8096,32.7746,32.7956,55923.0
2016-12-06 13:50:00,46.93,46.93,46.86,46.87,34379.0,32.7956,32.7956,32.7467,32.7537,34379.0
2016-12-06 14:00:00,46.87,46.91,46.84,46.9,77934.0,32.7537,32.7816,32.7327,32.7746,77934.0
2016-12-06 14:10:00,46.9,46.94,46.88,46.89,57297.0,32.7746,32.8026,32.7606,32.7676,57297.0
2016-12-06 14:20:00,46.89,46.91,46.87,46.9,50891.0,32.7676,32.7816,32.7537,32.7746,50891.0
2016-12-06 14:30:00,46.9,46.91,46.84,46.89,68089.0,32.7746,32.7816,32.7327,32.7676,68089.0
2016-12-06 14:40:00,46.89,46.89,46.85,46.88,75887.0,32.7676,32.7676,32.7397,32.7606,75887.0
2016-12-06 14:50:00,46.88,46.92,46.85,46.88,146119.0,32.7606,32.7886,32.7397,32.7606,146119.0
2016-12-06 15:00:00,46.88,46.97,46.86,46.93,85426.0,32.7606,32.8235,32.7467,32.7956,85426.0
2016-12-06 15:10:00,46.93,46.95,46.84,46.86,74258.0,32.7956,32.8096,32.7327,32.7467,74258.0
2016-12-06 15:20:00,46.86,46.89,46.82,46.84,89494.0,32.7467,32.7676,32.7187,32.7327,89494.0
2016-12-06 15:30:00,46.84,46.84,46.78,46.82,86590.0,32.7327,32.7327,32.6908,32.7187,86590.0
2016-12-06 15:40:00,46.82,46.91,46.77,46.87,152020.0,32.7187,32.7816,32.6838,32.7537,152020.0
2016-12-06 15:50:00,46.87,46.94,46.86,46.93,295112.0,32.7537,32.8026,32.7467,32.7956,295112.0
2016-12-07 09:30:00,47.0,47.19,47.0,47.06,136213.0,32.8445,32.9773,32.8445,32.8864,136213.0
2016-12-07 09:40:00,47.04,47.25,47.04,47.24,93493.0,32.8725,33.0192,32.8725,33.0122,93493.0
2016-12-07 09:50:00,47.24,47.28,47.22,47.23,75178.0,33.0122,33.0402,32.9982,33.0052,75178.0
2016-12-07 10:00:00,47.23,47.33,47.22,47.22,230618.0,33.0052,33.0751,32.9982,32.9982,230618.0
2016-12-07 10:10:00,47.22,47.35,47.2,47.34,101964.0,32.9982,33.0891,32.9843,33.0821,101964.0
2016-12-07 10:20:00,47.33,47.34,47.25,47.25,65381.0,33.0751,33.0821,33.0192,33.0192,65381.0
2016-12-07 10:30:00,47.26,47.3,47.23,47.24,108832.0,33.0262,33.0541,33.0052,33.0122,108832.0
2016-12-07 10:40:00,47.25,47.3,47.21,47.3,109587.0,33.0192,33.0541,32.9913,33.0541,109587.0
2016-12-07 10:50:00,47.29,47.3,47.24,47.26,58252.0,33.0472,33.0541,33.0122,33.0262,58252.0
2016-12-07 11:00:00,47.26,47.26,47.17,47.19,52858.0,33.0262,33.0262,32.9633,32.9773,52858.0
2016-12-07 11:10:00,47.2,47.3,47.17,47.3,60721.0,32.9843,33.0541,32.9633,33.0541,60721.0
2016-12-07 11:20:00,47.29,47.31,47.23,47.26,64203.0,33.0472,33.0611,33.0052,33.0262,64203.0
2016-12-07 11:30:00,47.25,47.36,47.22,47.35,130400.0,33.0192,33.0961,32.9982,33.0891,130400.0
2016-12-07 11:40:00,47.35,47.41,47.34,47.38,52677.0,33.0891,33.131,33.0821,33.1101,52677.0
2016-12-07 11:50:00,47.39,47.42,47.37,47.38,51847.0,33.117,33.138,33.1031,33.1101,51847.0
2016-12-07 12:00:00,47.38,47.38,47.32,47.36,38826.0,33.1101,33.1101,33.0681,33.0961,38826.0
2016-12-07 12:10:00,47.35,47.36,47.29,47.32,43754.0,33.0891,33.0961,33.0472,33.0681,43754.0
2016-12-07 12:20:00,47.32,47.38,47.31,47.38,53454.0,33.0681,33.1101,33.0611,33.1101,53454.0
2016-12-07 12:30:00,47.37,47.37,47.31,47.35,60604.0,33.1031,33.1031,33.0611,33.0891,60604.0
2016-12-07 12:40:00,47.35,47.37,47.31,47.33,47895.0,33.0891,33.1031,33.0611,33.0751,47895.0
2016-12-07 12:50:00,47.32,47.33,47.27,47.29,81293.0,33.0681,33.0751,33.0332,33.0472,81293.0
2016-12-07 13:00:00,47.29,47.32,47.2,47.22,84039.0,33.0472,33.0681,32.9843,32.9982,84039.0
2016-12-07 13:10:00,47.23,47.27,47.18,47.21,68227.0,33.0052,33.0332,32.9703,32.9913,68227.0
2016-12-07 13:20:00,47.22,47.37,47.2,47.36,85350.0,32.9982,33.1031,32.9843,33.0961,85350.0
2016-12-07 13:30:00,47.36,47.38,47.33,47.34,69113.0,33.0961,33.1101,33.0751,33.0821,69113.0
2016-12-07 13:40:00,47.33,47.36,47.29,47.31,50323.0,33.0751,33.0961,33.0472,33.0611,50323.0
2016-12-07 13:50:00,47.31,47.38,47.29,47.32,152574.0,33.0611,33.1101,33.0472,33.0681,152574.0
2016-12-07 14:00:00,47.32,47.33,47.23,47.26,72408.0,33.0681,33.0751,33.0052,33.0262,72408.0
2016-12-07 14:10:00,47.25,47.29,47.2,47.2,106541.0,33.0192,33.0472,32.9843,32.9843,106541.0
2016-12-07 14:20:00,47.2,47.25,47.17,47.21,250874.0,32.9843,33.0192,32.9633,32.9913,250874.0
2016-12-07 14:30:00,47.2,47.22,47.15,47.16,124215.0,32.9843,32.9982,32.9493,32.9563,124215.0
2016-12-07 14:40:00,47.15,47.16,47.07,47.08,144701.0,32.9493,32.9563,32.8934,32.9004,144701.0
2016-12-07 14:50:00,47.08,47.13,47.07,47.1,105299.0,32.9004,32.9353,32.8934,32.9144,105299.0
2016-12-07 15:00:00,47.1,47.11,47.05,47.1,291802.0,32.9144,32.9214,32.8794,32.9144,291802.0
2016-12-07 15:10:00,47.1,47.11,47.08,47.09,119431.0,32.9144,32.9214,32.9004,32.9074,119431.0
2016-12-07 15:20:00,47.09,47.19,47.08,47.19,161923.0,32.9074,32.9773,32.9004,32.9773,161923.0
2016-12-07 15:30:00,47.19,47.23,47.14,47.2,188501.0,32.9773,33.0052,32.9423,32.9843,188501.0
2016-12-07 15:40:00,47.2,47.2,47.13,47.13,201842.0,32.9843,32.9843,32.9353,32.9353,201842.0
2016-12-07 15:50:00,47.14,47.19,47.1,47.15,668209.0,32.9423,32.9773,32.9144,32.9493,668209.0
2016-12-08 09:30:00,46.89,47.01,46.58,46.67,201066.0,32.7676,32.8515,32.551,32.6139,201066.0
2016-12-08 09:40:00,46.66,46.84,46.61,46.8,166304.0,32.6069,32.7327,32.572,32.7047,166304.0
2016-12-08 09:50:00,46.81,46.98,46.81,46.94,225092.0,32.7117,32.8305,32.7117,32.8026,225092.0
2016-12-08 10:00:00,46.94,47.16,46.93,47.06,176060.0,32.8026,32.9563,32.7956,32.8864,176060.0
2016-12-08 10:10:00,47.07,47.1,46.98,47.07,133777.0,32.8934,32.9144,32.8305,32.8934,133777.0
2016-12-08 10:20:00,47.08,47.12,46.91,46.94,96481.0,32.9004,32.9284,32.7816,32.8026,96481.0
2016-12-08 10:30:00,46.94,47.07,46.93,47.0,85551.0,32.8026,32.8934,32.7956,32.8445,85551.0
2016-12-08 10:40:00,47.0,47.15,46.98,47.15,194486.0,32.8445,32.9493,32.8305,32.9493,194486.0
2016-12-08 10:50:00,47.14,47.16,46.89,46.91,118214.0,32.9423,32.9563,32.7676,32.7816,118214.0
2016-12-08 11:00:00,46.91,47.02,46.88,47.02,108186.0,32.7816,32.8585,32.7606,32.8585,108186.0
2016-12-08 11:10:00,47.02,47.1,47.0,47.01,160499.0,32.8585,32.9144,32.8445,32.8515,160499.0
2016-12-08 11:20:00,47.02,47.17,47.0,47.11,73802.0,32.8585,32.9633,32.8445,32.9214,73802.0
2016-12-08 11:30:00,47.11,47.12,46.99,47.02,124623.0,32.9214,32.9284,32.8375,32.8585,124623.0
2016-12-08 11:40:00,47.0,47.04,46.97,47.02,86367.0,32.8445,32.8725,32.8235,32.8585,86367.0
2016-12-08 11:50:00,47.02,47.05,46.98,47.05,134663.0,32.8585,32.8794,32.8305,32.8794,134663.0
2016-12-08 12:00:00,47.05,47.07,47.01,47.05,45013.0,32.8794,32.8934,32.8515,32.8794,45013.0
2016-12-08 12:10:00,47.05,47.06,47.02,47.04,58034.0,32.8794,32.8864,32.8585,32.8725,58034.0
2016-12-08 12:20:00,47.04,47.11,47.0,47.08,80078.0,32.8725,32.9214,32.8445,32.9004,80078.0
2016-12-08 12:30:00,47.08,47.13,47.05,47.1,109525.0,32.9004,32.9353,32.8794,32.9144,109525.0
2016-12-08 12:40:00,47.09,47.15,47.09,47.14,48700.0,32.9074,32.9493,32.9074,32.9423,48700.0
2016-12-08 12:50:00,47.15,47.19,47.12,47.19,57907.0,32.9493,32.9773,32.9284,32.9773,57907.0
2016-12-08 13:00:00,47.19,47.2,47.13,47.18,55305.0,32.9773,32.9843,32.9353,32.9703,55305.0
2016-12-08 13:10:00,47.18,47.23,47.16,47.19,105749.0,32.9703,33.0052,32.9563,32.9773,105749.0
2016-12-08 13:20:00,47.19,47.22,47.17,47.2,97758.0,32.9773,32.9982,32.9633,32.9843,97758.0
2016-12-08 13:30:00,47.19,47.25,47.14,47.25,81068.0,32.9773,33.0192,32.9423,33.0192,81068.0
2016-12-08 13:40:00,47.24,47.31,47.24,47.27,63791.0,33.0122,33.0611,33.0122,33.0332,63791.0
2016-12-08 13:50:00,47.28,47.4,47.27,47.38,95400.0,33.0402,33.124,33.0332,33.1101,95400.0
2016-12-08 14:00:00,47.38,47.41,47.35,47.39,89413.0,33.1101,33.131,33.0891,33.117,89413.0
2016-12-08 14:10:00,47.39,47.46,47.39,47.42,97040.0,33.117,33.166,33.117,33.138,97040.0
2016-12-08 14:20:00,47.43,47.45,47.38,47.39,75344.0,33.145,33.159,33.1101,33.117,75344.0
2016-12-08 14:30:00,47.39,47.41,47.34,47.38,63896.0,33.117,33.131,33.0821,33.1101,63896.0
2016-12-08 14:40:00,47.38,47.39,47.32,47.34,82828.0,33.1101,33.117,33.0681,33.0821,82828.0
2016-12-08 14:50:00,47.34,47.43,47.33,47.4,60438.0,33.0821,33.145,33.0751,33.124,60438.0
2016-12-08 15:00:00,47.39,47.39,47.3,47.34,81918.0,33.117,33.117,33.0541,33.0821,81918.0
2016-12-08 15:10:00,47.36,47.4,47.34,47.34,82367.0,33.0961,33.124,33.0821,33.0821,82367.0
2016-12-08 15:20:00,47.33,47.35,47.29,47.3,94524.0,33.0751,33.0891,33.0472,33.0541,94524.0
2016-12-08 15:30:00,47.3,47.36,47.29,47.32,121485.0,33.0541,33.0961,33.0472,33.0681,121485.0
2016-12-08 15:40:00,47.32,47.44,47.32,47.38,164486.0,33.0681,33.152,33.0681,33.1101,164486.0
2016-12-08 15:50:00,47.38,47.42,47.37,47.4,386710.0,33.1101,33.138,33.1031,33.124,386710.0
2016-12-09 09:30:00,47.41,47.46,47.32,47.42,139904.0,33.131,33.166,33.0681,33.138,139904.0
2016-12-09 09:40:00,47.44,47.52,47.39,47.48,83165.0,33.152,33.2079,33.117,33.1799,83165.0
2016-12-09 09:50:00,47.48,47.48,47.32,47.42,64717.0,33.1799,33.1799,33.0681,33.138,64717.0
2016-12-09 10:00:00,47.43,47.57,47.39,47.55,68755.0,33.145,33.2428,33.117,33.2289,68755.0
2016-12-09 10:10:00,47.55,47.59,47.46,47.5,85595.0,33.2289,33.2568,33.166,33.1939,85595.0
2016-12-09 10:20:00,47.51,47.51,47.37,47.42,119643.0,33.2009,33.2009,33.1031,33.138,119643.0
2016-12-09 10:30:00,47.42,47.52,47.41,47.5,340486.0,33.138,33.2079,33.131,33.1939,340486.0
2016-12-09 10:40:00,47.51,47.57,47.4,47.57,122320.0,33.2009,33.2428,33.124,33.2428,122320.0
2016-12-09 10:50:00,47.57,47.63,47.52,47.63,81360.0,33.2428,33.2848,33.2079,33.2848,81360.0
2016-12-09 11:00:00,47.63,47.63,47.48,47.56,87761.0,33.2848,33.2848,33.1799,33.2358,87761.0
2016-12-09 11:10:00,47.56,47.64,47.53,47.57,85888.0,33.2358,33.2917,33.2149,33.2428,85888.0
2016-12-09 11:20:00,47.57,47.64,47.57,47.62,88470.0,33.2428,33.2917,33.2428,33.2778,88470.0
2016-12-09 11:30:00,47.61,47.61,47.53,47.59,83413.0,33.2708,33.2708,33.2149,33.2568,83413.0
2016-12-09 11:40:00,47.58,47.61,47.55,47.56,61173.0,33.2498,33.2708,33.2289,33.2358,61173.0
2016-12-09 11:50:00,47.55,47.56,47.51,47.55,46137.0,33.2289,33.2358,33.2009,33.2289,46137.0
2016-12-09 12:00:00,47.55,47.58,47.51,47.57,74124.0,33.2289,33.2498,33.2009,33.2428,74124.0
2016-12-09 12:10:00,47.57,47.64,47.56,47.58,49122.0,33.2428,33.2917,33.2358,33.2498,49122.0
2016-12-09 12:20:00,47.59,47.6,47.55,47.57,75315.0,33.2568,33.2638,33.2289,33.2428,75315.0
2016-12-09 12:30:00,47.56,47.58,47.5,47.52,76382.0,33.2358,33.2498,33.1939,33.2079,76382.0
2016-12-09 12:40:00,47.53,47.53,47.46,47.48,44120.0,33.2149,33.2149,33.166,33.1799,44120.0
2016-12-09 12:50:00,47.49,47.5,47.46,47.48,91084.0,33.1869,33.1939,33.166,33.1799,91084.0
2016-12-09 13:00:00,47.48,47.48,47.43,47.48,48113.0,33.1799,33.1799,33.145,33.1799,48113.0
2016-12-09 13:10:00,47.48,47.53,47.47,47.51,43344.0,33.1799,33.2149,33.1729,33.2009,43344.0
2016-12-09 13:20:00,47.5,47.52,47.47,47.5,57632.0,33.1939,33.2079,33.1729,33.1939,57632.0
2016-12-09 13:30:00,47.51,47.54,47.49,47.53,55958.0,33.2009,33.2219,33.1869,33.2149,55958.0
2016-12-09 13:40:00,47.53,47.57,47.52,47.55,63391.0,33.2149,33.2428,33.2079,33.2289,63391.0
2016-12-09 13:50:00,47.55,47.55,47.5,47.51,57787.0,33.2289,33.2289,33.1939,33.2009,57787.0
2016-12-09 14:00:00,47.51,47.64,47.51,47.64,58437.0,33.2009,33.2917,33.2009,33.2917,58437.0
2016-12-09 14:10:00,47.63,47.72,47.63,47.72,94254.0,33.2848,33.3477,33.2848,33.3477,94254.0
2016-12-09 14:20:00,47.72,47.72,47.64,47.65,80749.0,33.3477,33.3477,33.2917,33.2987,80749.0
2016-12-09 14:30:00,47.65,47.7,47.61,47.62,136019.0,33.2987,33.3337,33.2708,33.2778,136019.0
2016-12-09 14:40:00,47.62,47.69,47.59,47.68,123570.0,33.2778,33.3267,33.2568,33.3197,123570.0
2016-12-09 14:50:00,47.69,47.78,47.68,47.78,83754.0,33.3267,33.3896,33.3197,33.3896,83754.0
2016-12-09 15:00:00,47.76,47.84,47.74,47.82,112389.0,33.3756,33.4315,33.3616,33.4175,112389.0
2016-12-09 15:10:00,47.82,47.93,47.81,47.91,171625.0,33.4175,33.4944,33.4105,33.4804,171625.0
2016-12-09 15:20:00,47.9,47.95,47.88,47.92,109128.0,33.4734,33.5084,33.4595,33.4874,109128.0
2016-12-09 15:30:00,47.93,47.93,47.8,47.84,133277.0,33.4944,33.4944,33.4036,33.4315,133277.0
2016-12-09 15:40:00,47.85,47.91,47.84,47.86,122091.0,33.4385,33.4804,33.4315,33.4455,122091.0
2016-12-09 15:50:00,47.86,47.95,47.86,47.93,286106.0,33.4455,33.5084,33.4455,33.4944,286106.0
2016-12-12 09:30:00,47.83,48.13,47.81,48.1,302355.0,33.4245,33.6342,33.4105,33.6132,302355.0
2016-12-12 09:40:00,48.1,48.12,47.98,48.01,224578.0,33.6132,33.6272,33.5293,33.5503,224578.0
2016-12-12 09:50:00,48.01,48.15,48.01,48.15,115230.0,33.5503,33.6481,33.5503,33.6481,115230.0
2016-12-12 10:00:00,48.14,48.32,48.14,48.29,98081.0,33.6412,33.7669,33.6412,33.746,98081.0
2016-12-12 10:10:00,48.28,48.48,48.25,48.39,123431.0,33.739,33.8788,33.718,33.8159,123431.0
2016-12-12 10:20:00,48.4,48.52,48.32,48.52,102886.0,33.8228,33.9067,33.7669,33.9067,102886.0
2016-12-12 10:30:00,48.52,48.55,48.34,48.39,114222.0,33.9067,33.9277,33.7809,33.8159,114222.0
2016-12-12 10:40:00,48.4,48.46,48.38,48.38,78190.0,33.8228,33.8648,33.8089,33.8089,78190.0
2016-12-12 10:50:00,48.39,48.48,48.37,48.46,76535.0,33.8159,33.8788,33.8019,33.8648,76535.0
2016-12-12 11:00:00,48.45,48.53,48.43,48.51,84510.0,33.8578,33.9137,33.8438,33.8997,84510.0
2016-12-12 11:10:00,48.52,48.57,48.46,48.57,94576.0,33.9067,33.9416,33.8648,33.9416,94576.0
2016-12-12 11:20:00,48.57,48.65,48.56,48.65,91411.0,33.9416,33.9976,33.9347,33.9976,91411.0
2016-12-12 11:30:00,48.65,48.69,48.61,48.64,81527.0,33.9976,34.0255,33.9696,33.9906,81527.0
2016-12-12 11:40:00,48.64,48.65,48.57,48.63,73049.0,33.9906,33.9976,33.9416,33.9836,73049.0
2016-12-12 11:50:00,48.64,48.7,48.57,48.69,86752.0,33.9906,34.0325,33.9416,34.0255,86752.0
2016-12-12 12:00:00,48.69,48.69,48.6,48.69,100991.0,34.0255,34.0255,33.9626,34.0255,100991.0
2016-12-12 12:10:00,48.69,48.73,48.62,48.64,96384.0,34.0255,34.0535,33.9766,33.9906,96384.0
2016-12-12 12:20:00,48.63,48.72,48.63,48.7,56952.0,33.9836,34.0465,33.9836,34.0325,56952.0
2016-12-12 12:30:00,48.7,48.73,48.61,48.64,69827.0,34.0325,34.0535,33.9696,33.9906,69827.0
2016-12-12 12:40:00,48.64,48.69,48.6,48.68,69681.0,33.9906,34.0255,33.9626,34.0185,69681.0
2016-12-12 12:50:00,48.68,48.73,48.67,48.71,61539.0,34.0185,34.0535,34.0115,34.0395,61539.0
2016-12-12 13:00:00,48.7,48.72,48.63,48.64,72519.0,34.0325,34.0465,33.9836,33.9906,72519.0
2016-12-12 13:10:00,48.65,48.68,48.61,48.64,69185.0,33.9976,34.0185,33.9696,33.9906,69185.0
2016-12-12 13:20:00,48.65,48.69,48.58,48.6,72294.0,33.9976,34.0255,33.9486,33.9626,72294.0
2016-12-12 13:30:00,48.6,48.61,48.51,48.52,103526.0,33.9626,33.9696,33.8997,33.9067,103526.0
2016-12-12 13:40:00,48.53,48.58,48.49,48.57,77347.0,33.9137,33.9486,33.8857,33.9416,77347.0
2016-12-12 13:50:00,48.58,48.61,48.56,48.58,62844.0,33.9486,33.9696,33.9347,33.9486,62844.0
2016-12-12 14:00:00,48.58,48.65,48.57,48.58,71710.0,33.9486,33.9976,33.9416,33.9486,71710.0
2016-12-12 14:10:00,48.58,48.62,48.56,48.59,74485.0,33.9486,33.9766,33.9347,33.9556,74485.0
2016-12-12 14:20:00,48.58,48.6,48.53,48.55,69845.0,33.9486,33.9626,33.9137,33.9277,69845.0
2016-12-12 14:30:00,48.55,48.56,48.5,48.52,54117.0,33.9277,33.9347,33.8927,33.9067,54117.0
2016-12-12 14:40:00,48.52,48.55,48.47,48.55,81156.0,33.9067,33.9277,33.8718,33.9277,81156.0
2016-12-12 14:50:00,48.54,48.6,48.51,48.58,64847.0,33.9207,33.9626,33.8997,33.9486,64847.0
2016-12-12 15:00:00,48.59,48.65,48.55,48.64,105892.0,33.9556,33.9976,33.9277,33.9906,105892.0
2016-12-12 15:10:00,48.65,48.65,48.59,48.64,77304.0,33.9976,33.9976,33.9556,33.9906,77304.0
2016-12-12 15:20:00,48.64,48.71,48.61,48.67,95590.0,33.9906,34.0395,33.9696,34.0115,95590.0
2016-12-12 15:30:00,48.68,48.68,48.61,48.66,112654.0,34.0185,34.0185,33.9696,34.0045,112654.0
2016-12-12 15:40:00,48.66,48.72,48.64,48.7,170914.0,34.0045,34.0465,33.9906,34.0325,170914.0
2016-12-12 15:50:00,48.7,48.75,48.68,48.72,404228.0,34.0325,34.0674,34.0185,34.0465,404228.0
2016-12-13 09:30:00,48.82,48.97,48.75,48.88,166553.0,34.1164,34.2212,34.0674,34.1583,166553.0
2016-12-13 09:40:00,48.88,48.98,48.74,48.95,142194.0,34.1583,34.2282,34.0604,34.2072,142194.0
2016-12-13 09:50:00,48.94,48.95,48.71,48.83,116492.0,34.2002,34.2072,34.0395,34.1233,116492.0
2016-12-13 10:00:00,48.82,48.83,48.69,48.75,79680.0,34.1164,34.1233,34.0255,34.0674,79680.0
2016-12-13 10:10:00,48.76,48.79,48.65,48.73,81225.0,34.0744,34.0954,33.9976,34.0535,81225.0
2016-12-13 10:20:00,48.73,48.76,48.63,48.71,159259.0,34.0535,34.0744,33.9836,34.0395,159259.0
2016-12-13 10:30:00,48.71,48.77,48.67,48.77,97279.0,34.0395,34.0814,34.0115,34.0814,97279.0
2016-12-13 10:40:00,48.77,48.87,48.68,48.85,85653.0,34.0814,34.1513,34.0185,34.1373,85653.0
2016-12-13 10:50:00,48.86,48.89,48.83,48.86,82553.0,34.1443,34.1653,34.1233,34.1443,82553.0
2016-12-13 11:00:00,48.85,48.87,48.71,48.77,59173.0,34.1373,34.1513,34.0395,34.0814,59173.0
2016-12-13 11:10:00,48.77,48.8,48.7,48.79,54975.0,34.0814,34.1024,34.0325,34.0954,54975.0
2016-12-13 11:20:00,48.8,48.85,48.74,48.84,49583.0,34.1024,34.1373,34.0604,34.1303,49583.0
2016-12-13 11:30:00,48.84,48.85,48.78,48.8,58289.0,34.1303,34.1373,34.0884,34.1024,58289.0
2016-12-13 11:40:00,48.8,48.8,48.71,48.71,36894.0,34.1024,34.1024,34.0395,34.0395,36894.0
2016-12-13 11:50:00,48.71,48.82,48.67,48.81,70973.0,34.0395,34.1164,34.0115,34.1094,70973.0
2016-12-13 12:00:00,48.8,48.84,48.75,48.8,48278.0,34.1024,34.1303,34.0674,34.1024,48278.0
2016-12-13 12:10:00,48.79,48.8,48.71,48.72,61056.0,34.0954,34.1024,34.0395,34.0465,61056.0
2016-12-13 12:20:00,48.71,48.82,48.71,48.82,37188.0,34.0395,34.1164,34.0395,34.1164,37188.0
2016-12-13 12:30:00,48.82,48.86,48.78,48.79,42008.0,34.1164,34.1443,34.0884,34.0954,42008.0
2016-12-13 12:40:00,48.79,48.83,48.75,48.8,47439.0,34.0954,34.1233,34.0674,34.1024,47439.0
2016-12-13 12:50:00,48.8,48.85,48.8,48.81,46521.0,34.1024,34.1373,34.1024,34.1094,46521.0
2016-12-13 13:00:00,48.81,48.87,48.78,48.81,60763.0,34.1094,34.1513,34.0884,34.1094,60763.0
2016-12-13 13:10:00,48.81,48.88,48.79,48.88,50948.0,34.1094,34.1583,34.0954,34.1583,50948.0
2016-12-13 13:20:00,48.88,48.9,48.84,48.88,51623.0,34.1583,34.1723,34.1303,34.1583,51623.0
2016-12-13 13:30:00,48.88,48.93,48.84,48.91,90075.0,34.1583,34.1932,34.1303,34.1792,90075.0
2016-12-13 13:40:00,48.91,48.94,48.84,48.86,86935.0,34.1792,34.2002,34.1303,34.1443,86935.0
2016-12-13 13:50:00,48.86,48.89,48.84,48.89,43752.0,34.1443,34.1653,34.1303,34.1653,43752.0
2016-12-13 14:00:00,48.89,48.96,48.88,48.95,91071.0,34.1653,34.2142,34.1583,34.2072,91071.0
2016-12-13 14:10:00,48.94,49.0,48.92,48.96,91723.0,34.2002,34.2421,34.1862,34.2142,91723.0
2016-12-13 14:20:00,48.96,49.06,48.96,49.01,115807.0,34.2142,34.2841,34.2142,34.2491,115807.0
2016-12-13 14:30:00,49.0,49.05,48.97,49.01,80083.0,34.2421,34.2771,34.2212,34.2491,80083.0
2016-12-13 14:40:00,49.0,49.06,48.98,49.05,87088.0,34.2421,34.2841,34.2282,34.2771,87088.0
2016-12-13 14:50:00,49.05,49.07,49.01,49.02,110547.0,34.2771,34.2911,34.2491,34.2561,110547.0
2016-12-13 15:00:00,49.02,49.06,48.97,49.06,150334.0,34.2561,34.2841,34.2212,34.2841,150334.0
2016-12-13 15:10:00,49.05,49.11,49.05,49.06,163795.0,34.2771,34.319,34.2771,34.2841,163795.0
2016-12-13 15:20:00,49.07,49.15,49.04,49.15,143497.0,34.2911,34.347,34.2701,34.347,143497.0
2016-12-13 15:30:00,49.14,49.2,49.12,49.18,220842.0,34.34,34.3819,34.326,34.3679,220842.0
2016-12-13 15:40:00,49.19,49.2,49.14,49.19,228154.0,34.3749,34.3819,34.34,34.3749,228154.0
2016-12-13 15:50:00,49.19,49.21,49.15,49.19,556468.0,34.3749,34.3889,34.347,34.3749,556468.0
2016-12-14 09:30:00,49.36,49.64,49.35,49.42,234044.0,34.4937,34.6894,34.4867,34.5356,234044.0
2016-12-14 09:40:00,49.42,49.43,49.24,49.25,122341.0,34.5356,34.5426,34.4099,34.4168,122341.0
2016-12-14 09:50:00,49.24,49.3,49.12,49.19,80068.0,34.4099,34.4518,34.326,34.3749,80068.0
2016-12-14 10:00:00,49.19,49.19,49.01,49.01,87028.0,34.3749,34.3749,34.2491,34.2491,87028.0
2016-12-14 10:10:00,49.01,49.12,48.95,49.1,92954.0,34.2491,34.326,34.2072,34.312,92954.0
2016-12-14 10:20:00,49.09,49.12,49.01,49.02,56207.0,34.305,34.326,34.2491,34.2561,56207.0
2016-12-14 10:30:00,49.02,49.12,48.97,49.11,65799.0,34.2561,34.326,34.2212,34.319,65799.0
2016-12-14 10:40:00,49.1,49.16,49.07,49.16,60261.0,34.312,34.354,34.2911,34.354,60261.0
2016-12-14 10:50:00,49.16,49.2,49.09,49.13,126126.0,34.354,34.3819,34.305,34.333,126126.0
2016-12-14 11:00:00,49.14,49.15,48.96,49.01,174167.0,34.34,34.347,34.2142,34.2491,174167.0
2016-12-14 11:10:00,49.01,49.1,49.01,49.07,51542.0,34.2491,34.312,34.2491,34.2911,51542.0
2016-12-14 11:20:00,49.07,49.07,48.96,49.06,51667.0,34.2911,34.2911,34.2142,34.2841,51667.0
2016-12-14 11:30:00,49.06,49.14,49.05,49.1,82190.0,34.2841,34.34,34.2771,34.312,82190.0
2016-12-14 11:40:00,49.1,49.25,49.09,49.24,75367.0,34.312,34.4168,34.305,34.4099,75367.0
2016-12-14 11:50:00,49.23,49.24,49.17,49.23,58842.0,34.4029,34.4099,34.3609,34.4029,58842.0
2016-12-14 12:00:00,49.23,49.3,49.23,49.28,74797.0,34.4029,34.4518,34.4029,34.4378,74797.0
2016-12-14 12:10:00,49.28,49.31,49.24,49.31,105690.0,34.4378,34.4588,34.4099,34.4588,105690.0
2016-12-14 12:20:00,49.3,49.34,49.28,49.31,93078.0,34.4518,34.4797,34.4378,34.4588,93078.0
2016-12-14 12:30:00,49.3,49.34,49.3,49.32,62524.0,34.4518,34.4797,34.4518,34.4658,62524.0
2016-12-14 12:40:00,49.33,49.34,49.27,49.28,64315.0,34.4728,34.4797,34.4308,34.4378,64315.0
2016-12-14 12:50:00,49.28,49.29,49.25,49.28,94320.0,34.4378,34.4448,34.4168,34.4378,94320.0
2016-12-14 13:00:00,49.29,49.31,49.25,49.28,98662.0,34.4448,34.4588,34.4168,34.4378,98662.0
2016-12-14 13:10:00,49.29,49.33,49.28,49.32,49561.0,34.4448,34.4728,34.4378,34.4658,49561.0
2016-12-14 13:20:00,49.33,49.45,49.31,49.45,86931.0,34.4728,34.5566,34.4588,34.5566,86931.0
2016-12-14 13:30:00,49.44,49.47,49.34,49.34,56048.0,34.5496,34.5706,34.4797,34.4797,56048.0
2016-12-14 13:40:00,49.34,49.39,49.33,49.37,56983.0,34.4797,34.5147,34.4728,34.5007,56983.0
2016-12-14 13:50:00,49.37,49.52,49.36,49.49,98246.0,34.5007,34.6055,34.4937,34.5846,98246.0
2016-12-14 14:00:00,49.5,49.51,48.7,48.88,230024.0,34.5915,34.5985,34.0325,34.1583,230024.0
2016-12-14 14:10:00,48.86,48.9,48.68,48.69,348571.0,34.1443,34.1723,34.0185,34.0255,348571.0
2016-12-14 14:20:00,48.7,48.73,48.48,48.57,339287.0,34.0325,34.0535,33.8788,33.9416,339287.0
2016-12-14 14:30:00,48.57,48.71,48.54,48.7,218737.0,33.9416,34.0395,33.9207,34.0325,218737.0
2016-12-14 14:40:00,48.71,48.77,48.66,48.73,157775.0,34.0395,34.0814,34.0045,34.0535,157775.0
2016-12-14 14:50:00,48.73,48.74,48.49,48.52,160729.0,34.0535,34.0604,33.8857,33.9067,160729.0
2016-12-14 15:00:00,48.51,48.52,48.42,48.45,225478.0,33.8997,33.9067,33.8368,33.8578,225478.0
2016-12-14 15:10:00,48.44,48.57,48.42,48.46,172452.0,33.8508,33.9416,33.8368,33.8648,172452.0
2016-12-14 15:20:00,48.46,48.55,48.45,48.53,214942.0,33.8648,33.9277,33.8578,33.9137,214942.0
2016-12-14 15:30:00,48.53,48.71,48.53,48.71,223617.0,33.9137,34.0395,33.9137,34.0395,223617.0
2016-12-14 15:40:00,48.71,48.74,48.49,48.52,287832.0,34.0395,34.0604,33.8857,33.9067,287832.0
2016-12-14 15:50:00,48.53,48.53,48.39,48.47,535948.0,33.9137,33.9137,33.8159,33.8718,535948.0
2016-12-15 09:30:00,48.03,48.2,47.93,48.0,256268.0,33.5643,33.6831,33.4944,33.5433,256268.0
2016-12-15 09:40:00,48.0,48.02,47.79,47.95,244778.0,33.5433,33.5573,33.3966,33.5084,244778.0
2016-12-15 09:50:00,47.95,48.02,47.93,47.97,141689.0,33.5084,33.5573,33.4944,33.5224,141689.0
2016-12-15 10:00:00,47.99,48.21,47.97,48.12,224994.0,33.5363,33.6901,33.5224,33.6272,224994.0
2016-12-15 10:10:00,48.12,48.34,48.11,48.24,200261.0,33.6272,33.7809,33.6202,33.711,200261.0
2016-12-15 10:20:00,48.23,48.31,48.2,48.25,131652.0,33.704,33.76,33.6831,33.718,131652.0
2016-12-15 10:30:00,48.25,48.36,48.25,48.26,134213.0,33.718,33.7949,33.718,33.725,134213.0
2016-12-15 10:40:00,48.26,48.34,48.26,48.27,130742.0,33.725,33.7809,33.725,33.732,130742.0
2016-12-15 10:50:00,48.27,48.36,48.24,48.33,108458.0,33.732,33.7949,33.711,33.7739,108458.0
2016-12-15 11:00:00,48.34,48.36,48.27,48.28,82510.0,33.7809,33.7949,33.732,33.739,82510.0
2016-12-15 11:10:00,48.29,48.35,48.28,48.32,93467.0,33.746,33.7879,33.739,33.7669,93467.0
2016-12-15 11:20:00,48.32,48.38,48.29,48.31,156721.0,33.7669,33.8089,33.746,33.76,156721.0
2016-12-15 11:30:00,48.31,48.36,48.28,48.28,75925.0,33.76,33.7949,33.739,33.739,75925.0
2016-12-15 11:40:00,48.28,48.3,48.19,48.26,125997.0,33.739,33.753,33.6761,33.725,125997.0
2016-12-15 11:50:00,48.27,48.27,48.22,48.25,162103.0,33.732,33.732,33.6971,33.718,162103.0
2016-12-15 12:00:00,48.25,48.43,48.25,48.42,112028.0,33.718,33.8438,33.718,33.8368,112028.0
2016-12-15 12:10:00,48.42,48.46,48.37,48.41,71912.0,33.8368,33.8648,33.8019,33.8298,71912.0
2016-12-15 12:20:00,48.41,48.44,48.38,48.39,56757.0,33.8298,33.8508,33.8089,33.8159,56757.0
2016-12-15 12:30:00,48.38,48.4,48.32,48.34,38792.0,33.8089,33.8228,33.7669,33.7809,38792.0
2016-12-15 12:40:00,48.33,48.36,48.29,48.34,53035.0,33.7739,33.7949,33.746,33.7809,53035.0
2016-12-15 12:50:00,48.34,48.41,48.31,48.33,61460.0,33.7809,33.8298,33.76,33.7739,61460.0
2016-12-15 13:00:00,48.33,48.41,48.28,48.38,53824.0,33.7739,33.8298,33.739,33.8089,53824.0
2016-12-15 13:10:00,48.38,48.4,48.32,48.32,47196.0,33.8089,33.8228,33.7669,33.7669,47196.0
2016-12-15 13:20:00,48.31,48.32,48.26,48.27,52108.0,33.76,33.7669,33.725,33.732,52108.0
2016-12-15 13:30:00,48.28,48.3,48.18,48.18,59905.0,33.739,33.753,33.6691,33.6691,59905.0
2016-12-15 13:40:00,48.18,48.24,48.16,48.22,56798.0,33.6691,33.711,33.6551,33.6971,56798.0
2016-12-15 13:50:00,48.22,48.26,48.18,48.21,105355.0,33.6971,33.725,33.6691,33.6901,105355.0
2016-12-15 14:00:00,48.2,48.36,48.19,48.34,69348.0,33.6831,33.7949,33.6761,33.7809,69348.0
2016-12-15 14:10:00,48.34,48.36,48.27,48.35,60964.0,33.7809,33.7949,33.732,33.7879,60964.0
2016-12-15 14:20:00,48.36,48.45,48.34,48.41,72237.0,33.7949,33.8578,33.7809,33.8298,72237.0
2016-12-15 14:30:00,48.41,48.54,48.41,48.51,142031.0,33.8298,33.9207,33.8298,33.8997,142031.0
2016-12-15 14:40:00,48.51,48.54,48.49,48.53,71257.0,33.8997,33.9207,33.8857,33.9137,71257.0
2016-12-15 14:50:00,48.53,48.57,48.46,48.47,129647.0,33.9137,33.9416,33.8648,33.8718,129647.0
2016-12-15 15:00:00,48.47,48.47,48.41,48.41,73097.0,33.8718,33.8718,33.8298,33.8298,73097.0
2016-12-15 15:10:00,48.41,48.46,48.39,48.45,65340.0,33.8298,33.8648,33.8159,33.8578,65340.0
2016-12-15 15:20:00,48.45,48.48,48.37,48.39,67049.0,33.8578,33.8788,33.8019,33.8159,67049.0
2016-12-15 15:30:00,48.39,48.44,48.38,48.41,95132.0,33.8159,33.8508,33.8089,33.8298,95132.0
2016-12-15 15:40:00,48.42,48.52,48.4,48.52,138931.0,33.8368,33.9067,33.8228,33.9067,138931.0
2016-12-15 15:50:00,48.52,48.55,48.42,48.47,527083.0,33.9067,33.9277,33.8368,33.8718,527083.0
2016-12-16 09:30:00,48.5,48.82,48.41,48.56,1134030.0,33.8927,34.1164,33.8298,33.9347,1134030.0
2016-12-16 09:40:00,48.55,48.65,48.45,48.61,151412.0,33.9277,33.9976,33.8578,33.9696,151412.0
2016-12-16 09:50:00,48.61,48.63,48.46,48.46,105303.0,33.9696,33.9836,33.8648,33.8648,105303.0
2016-12-16 10:00:00,48.46,48.62,48.46,48.59,78820.0,33.8648,33.9766,33.8648,33.9556,78820.0
2016-12-16 10:10:00,48.6,48.63,48.47,48.49,63877.0,33.9626,33.9836,33.8718,33.8857,63877.0
2016-12-16 10:20:00,48.48,48.55,48.46,48.49,55824.0,33.8788,33.9277,33.8648,33.8857,55824.0
2016-12-16 10:30:00,48.48,48.55,48.43,48.55,65028.0,33.8788,33.9277,33.8438,33.9277,65028.0
2016-12-16 10:40:00,48.54,48.58,48.45,48.48,59952.0,33.9207,33.9486,33.8578,33.8788,59952.0
2016-12-16 10:50:00,48.48,48.62,48.48,48.62,45769.0,33.8788,33.9766,33.8788,33.9766,45769.0
2016-12-16 11:00:00,48.62,48.65,48.57,48.64,62012.0,33.9766,33.9976,33.9416,33.9906,62012.0
2016-12-16 11:10:00,48.63,48.7,48.62,48.66,53654.0,33.9836,34.0325,33.9766,34.0045,53654.0
2016-12-16 11:20:00,48.66,48.83,48.66,48.82,93853.0,34.0045,34.1233,34.0045,34.1164,93853.0
2016-12-16 11:30:00,48.83,48.9,48.83,48.89,71869.0,34.1233,34.1723,34.1233,34.1653,71869.0
2016-12-16 11:40:00,48.89,48.96,48.84,48.91,99890.0,34.1653,34.2142,34.1303,34.1792,99890.0
2016-12-16 11:50:00,48.91,48.93,48.87,48.9,56983.0,34.1792,34.1932,34.1513,34.1723,56983.0
2016-12-16 12:00:00,48.9,48.91,48.85,48.89,42830.0,34.1723,34.1792,34.1373,34.1653,42830.0
2016-12-16 12:10:00,48.89,48.94,48.86,48.87,53020.0,34.1653,34.2002,34.1443,34.1513,53020.0
2016-12-16 12:20:00,48.87,48.91,48.83,48.89,38181.0,34.1513,34.1792,34.1233,34.1653,38181.0
2016-12-16 12:30:00,48.89,49.0,48.88,48.98,75054.0,34.1653,34.2421,34.1583,34.2282,75054.0
2016-12-16 12:40:00,48.98,48.99,48.9,48.94,43951.0,34.2282,34.2352,34.1723,34.2002,43951.0
2016-12-16 12:50:00,48.94,48.95,48.87,48.88,36516.0,34.2002,34.2072,34.1513,34.1583,36516.0
2016-12-16 13:00:00,48.89,48.89,48.8,48.8,31748.0,34.1653,34.1653,34.1024,34.1024,31748.0
2016-12-16 13:10:00,48.81,48.88,48.8,48.88,35440.0,34.1094,34.1583,34.1024,34.1583,35440.0
2016-12-16 13:20:00,48.87,48.88,48.82,48.84,78364.0,34.1513,34.1583,34.1164,34.1303,78364.0
2016-12-16 13:30:00,48.84,48.84,48.78,48.8,35037.0,34.1303,34.1303,34.0884,34.1024,35037.0
2016-12-16 13:40:00,48.81,48.82,48.75,48.78,25009.0,34.1094,34.1164,34.0674,34.0884,25009.0
2016-12-16 13:50:00,48.78,48.78,48.7,48.74,84250.0,34.0884,34.0884,34.0325,34.0604,84250.0
2016-12-16 14:00:00,48.75,48.78,48.74,48.78,31894.0,34.0674,34.0884,34.0604,34.0884,31894.0
2016-12-16 14:10:00,48.79,48.8,48.7,48.7,36640.0,34.0954,34.1024,34.0325,34.0325,36640.0
2016-12-16 14:20:00,48.71,48.78,48.7,48.76,64148.0,34.0395,34.0884,34.0325,34.0744,64148.0
2016-12-16 14:30:00,48.75,48.77,48.7,48.72,44995.0,34.0674,34.0814,34.0325,34.0465,44995.0
2016-12-16 14:40:00,48.71,48.81,48.7,48.79,79403.0,34.0395,34.1094,34.0325,34.0954,79403.0
2016-12-16 14:50:00,48.8,48.84,48.78,48.82,57351.0,34.1024,34.1303,34.0884,34.1164,57351.0
2016-12-16 15:00:00,48.83,48.84,48.79,48.82,70049.0,34.1233,34.1303,34.0954,34.1164,70049.0
2016-12-16 15:10:00,48.83,48.84,48.74,48.74,114463.0,34.1233,34.1303,34.0604,34.0604,114463.0
2016-12-16 15:20:00,48.74,48.76,48.67,48.67,155450.0,34.0604,34.0744,34.0115,34.0115,155450.0
2016-12-16 15:30:00,48.68,48.72,48.65,48.68,211877.0,34.0185,34.0465,33.9976,34.0185,211877.0
2016-12-16 15:40:00,48.68,48.84,48.68,48.84,173280.0,34.0185,34.1303,34.0185,34.1303,173280.0
2016-12-16 15:50:00,48.84,48.92,48.81,48.91,418458.0,34.1303,34.1862,34.1094,34.1792,418458.0
2016-12-19 09:30:00,49.05,49.29,48.84,48.89,135700.0,34.2771,34.4448,34.1303,34.1653,135700.0
2016-12-19 09:40:00,48.91,49.16,48.91,49.08,76640.0,34.1792,34.354,34.1792,34.298,76640.0
2016-12-19 09:50:00,49.08,49.1,48.96,49.0,73322.0,34.298,34.312,34.2142,34.2421,73322.0
2016-12-19 10:00:00,49.01,49.11,48.99,49.01,182654.0,34.2491,34.319,34.2352,34.2491,182654.0
2016-12-19 10:10:00,49.01,49.01,48.88,48.91,57044.0,34.2491,34.2491,34.1583,34.1792,57044.0
2016-12-19 10:20:00,48.9,48.93,48.82,48.84,59056.0,34.1723,34.1932,34.1164,34.1303,59056.0
2016-12-19 10:30:00,48.84,48.84,48.74,48.78,93703.0,34.1303,34.1303,34.0604,34.0884,93703.0
2016-12-19 10:40:00,48.79,48.83,48.73,48.76,49979.0,34.0954,34.1233,34.0535,34.0744,49979.0
2016-12-19 10:50:00,48.76,48.76,48.69,48.69,65741.0,34.0744,34.0744,34.0255,34.0255,65741.0
2016-12-19 11:00:00,48.69,48.78,48.67,48.78,63222.0,34.0255,34.0884,34.0115,34.0884,63222.0
2016-12-19 11:10:00,48.79,48.87,48.76,48.87,45412.0,34.0954,34.1513,34.0744,34.1513,45412.0
2016-12-19 11:20:00,48.87,48.97,48.85,48.94,53787.0,34.1513,34.2212,34.1373,34.2002,53787.0
2016-12-19 11:30:00,48.94,48.94,48.85,48.87,82315.0,34.2002,34.2002,34.1373,34.1513,82315.0
2016-12-19 11:40:00,48.87,48.93,48.84,48.93,49960.0,34.1513,34.1932,34.1303,34.1932,49960.0
2016-12-19 11:50:00,48.92,48.99,48.85,48.99,53663.0,34.1862,34.2352,34.1373,34.2352,53663.0
2016-12-19 12:00:00,48.99,49.03,48.97,49.02,59602.0,34.2352,34.2631,34.2212,34.2561,59602.0
2016-12-19 12:10:00,49.01,49.03,48.98,48.98,39798.0,34.2491,34.2631,34.2282,34.2282,39798.0
2016-12-19 12:20:00,48.99,49.0,48.95,48.98,39196.0,34.2352,34.2421,34.2072,34.2282,39196.0
2016-12-19 12:30:00,48.98,49.03,48.97,49.02,33337.0,34.2282,34.2631,34.2212,34.2561,33337.0
2016-12-19 12:40:00,49.02,49.02,48.97,49.01,30533.0,34.2561,34.2561,34.2212,34.2491,30533.0
2016-12-19 12:50:00,49.01,49.03,48.98,49.02,23681.0,34.2491,34.2631,34.2282,34.2561,23681.0
2016-12-19 13:00:00,49.01,49.04,49.0,49.04,22825.0,34.2491,34.2701,34.2421,34.2701,22825.0
2016-12-19 13:10:00,49.03,49.09,49.02,49.06,77085.0,34.2631,34.305,34.2561,34.2841,77085.0
2016-12-19 13:20:00,49.05,49.1,49.04,49.1,35898.0,34.2771,34.312,34.2701,34.312,35898.0
2016-12-19 13:30:00,49.09,49.1,48.96,48.96,45115.0,34.305,34.312,34.2142,34.2142,45115.0
2016-12-19 13:40:00,48.96,49.06,48.96,49.05,38134.0,34.2142,34.2841,34.2142,34.2771,38134.0
2016-12-19 13:50:00,49.06,49.07,49.02,49.06,37694.0,34.2841,34.2911,34.2561,34.2841,37694.0
2016-12-19 14:00:00,49.06,49.1,49.05,49.05,32361.0,34.2841,34.312,34.2771,34.2771,32361.0
2016-12-19 14:10:00,49.04,49.12,49.04,49.09,41718.0,34.2701,34.326,34.2701,34.305,41718.0
2016-12-19 14:20:00,49.08,49.13,49.08,49.11,31760.0,34.298,34.333,34.298,34.319,31760.0
2016-12-19 14:30:00,49.12,49.12,49.07,49.07,52539.0,34.326,34.326,34.2911,34.2911,52539.0
2016-12-19 14:40:00,49.07,49.1,49.07,49.1,49533.0,34.2911,34.312,34.2911,34.312,49533.0
2016-12-19 14:50:00,49.09,49.1,49.03,49.04,49635.0,34.305,34.312,34.2631,34.2701,49635.0
2016-12-19 15:00:00,49.04,49.04,48.98,49.04,50832.0,34.2701,34.2701,34.2282,34.2701,50832.0
2016-12-19 15:10:00,49.04,49.04,48.99,48.99,43609.0,34.2701,34.2701,34.2352,34.2352,43609.0
2016-12-19 15:20:00,48.99,49.02,48.97,49.01,52575.0,34.2352,34.2561,34.2212,34.2491,52575.0
2016-12-19 15:30:00,49.02,49.06,48.98,49.05,98619.0,34.2561,34.2841,34.2282,34.2771,98619.0
2016-12-19 15:40:00,49.04,49.08,49.04,49.04,66225.0,34.2701,34.298,34.2701,34.2701,66225.0
2016-12-19 15:50:00,49.04,49.11,49.02,49.09,159364.0,34.2701,34.319,34.2561,34.305,159364.0
2016-12-20 09:30:00,49.09,49.2,48.9,49.06,151632.0,34.305,34.3819,34.1723,34.2841,151632.0
2016-12-20 09:40:00,49.06,49.24,49.06,49.23,47139.0,34.2841,34.4099,34.2841,34.4029,47139.0
2016-12-20 09:50:00,49.24,49.26,49.15,49.2,60000.0,34.4099,34.4238,34.347,34.3819,60000.0
2016-12-20 10:00:00,49.19,49.27,49.18,49.21,120356.0,34.3749,34.4308,34.3679,34.3889,120356.0
2016-12-20 10:10:00,49.2,49.36,49.18,49.32,145888.0,34.3819,34.4937,34.3679,34.4658,145888.0
2016-12-20 10:20:00,49.31,49.38,49.29,49.32,34669.0,34.4588,34.5077,34.4448,34.4658,34669.0
2016-12-20 10:30:00,49.33,49.35,49.2,49.2,44425.0,34.4728,34.4867,34.3819,34.3819,44425.0
2016-12-20 10:40:00,49.2,49.21,49.11,49.19,65328.0,34.3819,34.3889,34.319,34.3749,65328.0
2016-12-20 10:50:00,49.18,49.33,49.11,49.28,63804.0,34.3679,34.4728,34.319,34.4378,63804.0
2016-12-20 11:00:00,49.29,49.33,49.24,49.29,58804.0,34.4448,34.4728,34.4099,34.4448,58804.0
2016-12-20 11:10:00,49.3,49.33,49.23,49.27,50788.0,34.4518,34.4728,34.4029,34.4308,50788.0
2016-12-20 11:20:00,49.28,49.3,49.23,49.24,78125.0,34.4378,34.4518,34.4029,34.4099,78125.0
2016-12-20 11:30:00,49.24,49.25,49.13,49.17,57740.0,34.4099,34.4168,34.333,34.3609,57740.0
2016-12-20 11:40:00,49.17,49.27,49.17,49.24,35206.0,34.3609,34.4308,34.3609,34.4099,35206.0
2016-12-20 11:50:00,49.23,49.23,49.13,49.17,47771.0,34.4029,34.4029,34.333,34.3609,47771.0
2016-12-20 12:00:00,49.15,49.21,49.14,49.19,39472.0,34.347,34.3889,34.34,34.3749,39472.0
2016-12-20 12:10:00,49.19,49.25,49.17,49.22,30250.0,34.3749,34.4168,34.3609,34.3959,30250.0
2016-12-20 12:20:00,49.22,49.23,49.12,49.15,34749.0,34.3959,34.4029,34.326,34.347,34749.0
2016-12-20 12:30:00,49.14,49.18,49.11,49.14,25989.0,34.34,34.3679,34.319,34.34,25989.0
2016-12-20 12:40:00,49.13,49.2,49.12,49.19,31892.0,34.333,34.3819,34.326,34.3749,31892.0
2016-12-20 12:50:00,49.18,49.2,49.16,49.17,30092.0,34.3679,34.3819,34.354,34.3609,30092.0
2016-12-20 13:00:00,49.16,49.17,49.08,49.08,40253.0,34.354,34.3609,34.298,34.298,40253.0
2016-12-20 13:10:00,49.09,49.14,49.07,49.12,57598.0,34.305,34.34,34.2911,34.326,57598.0
2016-12-20 13:20:00,49.11,49.15,49.09,49.13,25026.0,34.319,34.347,34.305,34.333,25026.0
2016-12-20 13:30:00,49.13,49.14,49.1,49.13,32220.0,34.333,34.34,34.312,34.333,32220.0
2016-12-20 13:40:00,49.14,49.19,49.11,49.19,29469.0,34.34,34.3749,34.319,34.3749,29469.0
2016-12-20 13:50:00,49.18,49.23,49.17,49.22,52202.0,34.3679,34.4029,34.3609,34.3959,52202.0
2016-12-20 14:00:00,49.22,49.22,49.13,49.13,25679.0,34.3959,34.3959,34.333,34.333,25679.0
2016-12-20 14:10:00,49.13,49.17,49.12,49.17,40659.0,34.333,34.3609,34.326,34.3609,40659.0
2016-12-20 14:20:00,49.16,49.21,49.15,49.19,35496.0,34.354,34.3889,34.347,34.3749,35496.0
2016-12-20 14:30:00,49.18,49.2,49.15,49.2,44156.0,34.3679,34.3819,34.347,34.3819,44156.0
2016-12-20 14:40:00,49.2,49.2,49.12,49.13,36548.0,34.3819,34.3819,34.326,34.333,36548.0
2016-12-20 14:50:00,49.13,49.25,49.12,49.24,54290.0,34.333,34.4168,34.326,34.4099,54290.0
2016-12-20 15:00:00,49.23,49.24,49.15,49.19,57465.0,34.4029,34.4099,34.347,34.3749,57465.0
2016-12-20 15:10:00,49.2,49.2,49.13,49.17,70487.0,34.3819,34.3819,34.333,34.3609,70487.0
2016-12-20 15:20:00,49.16,49.22,49.13,49.22,56835.0,34.354,34.3959,34.333,34.3959,56835.0
2016-12-20 15:30:00,49.23,49.25,49.19,49.2,92906.0,34.4029,34.4168,34.3749,34.3819,92906.0
2016-12-20 15:40:00,49.2,49.22,49.17,49.19,83592.0,34.3819,34.3959,34.3609,34.3749,83592.0
2016-12-20 15:50:00,49.19,49.21,49.16,49.2,169861.0,34.3749,34.3889,34.354,34.3819,169861.0
2016-12-21 09:30:00,49.26,49.43,49.2,49.4,76302.0,34.4238,34.5426,34.3819,34.5217,76302.0
2016-12-21 09:40:00,49.41,49.41,49.3,49.39,116160.0,34.5287,34.5287,34.4518,34.5147,116160.0
2016-12-21 09:50:00,49.39,49.44,49.35,49.35,49689.0,34.5147,34.5496,34.4867,34.4867,49689.0
2016-12-21 10:00:00,49.36,49.49,49.36,49.46,57759.0,34.4937,34.5846,34.4937,34.5636,57759.0
2016-12-21 10:10:00,49.46,49.54,49.45,49.52,78476.0,34.5636,34.6195,34.5566,34.6055,78476.0
2016-12-21 10:20:00,49.52,49.54,49.39,49.42,119653.0,34.6055,34.6195,34.5147,34.5356,119653.0
2016-12-21 10:30:00,49.42,49.46,49.4,49.44,43960.0,34.5356,34.5636,34.5217,34.5496,43960.0
2016-12-21 10:40:00,49.44,49.48,49.41,49.48,39316.0,34.5496,34.5776,34.5287,34.5776,39316.0
2016-12-21 10:50:00,49.48,49.51,49.43,49.44,58647.0,34.5776,34.5985,34.5426,34.5496,58647.0
2016-12-21 11:00:00,49.44,49.45,49.36,49.41,49952.0,34.5496,34.5566,34.4937,34.5287,49952.0
2016-12-21 11:10:00,49.42,49.53,49.42,49.45,65192.0,34.5356,34.6125,34.5356,34.5566,65192.0
2016-12-21 11:20:00,49.44,49.49,49.42,49.47,36852.0,34.5496,34.5846,34.5356,34.5706,36852.0
2016-12-21 11:30:00,49.48,49.55,49.45,49.48,58862.0,34.5776,34.6265,34.5566,34.5776,58862.0
2016-12-21 11:40:00,49.47,49.47,49.42,49.45,20163.0,34.5706,34.5706,34.5356,34.5566,20163.0
2016-12-21 11:50:00,49.45,49.46,49.39,49.46,48486.0,34.5566,34.5636,34.5147,34.5636,48486.0
2016-12-21 12:00:00,49.45,49.45,49.39,49.4,76116.0,34.5566,34.5566,34.5147,34.5217,76116.0
2016-12-21 12:10:00,49.41,49.42,49.35,49.38,30309.0,34.5287,34.5356,34.4867,34.5077,30309.0
2016-12-21 12:20:00,49.37,49.4,49.34,49.34,26426.0,34.5007,34.5217,34.4797,34.4797,26426.0
2016-12-21 12:30:00,49.35,49.35,49.3,49.35,44861.0,34.4867,34.4867,34.4518,34.4867,44861.0
2016-12-21 12:40:00,49.35,49.42,49.34,49.42,39049.0,34.4867,34.5356,34.4797,34.5356,39049.0
2016-12-21 12:50:00,49.41,49.45,49.41,49.42,39114.0,34.5287,34.5566,34.5287,34.5356,39114.0
2016-12-21 13:00:00,49.43,49.44,49.39,49.4,57630.0,34.5426,34.5496,34.5147,34.5217,57630.0
2016-12-21 13:10:00,49.4,49.43,49.36,49.37,36167.0,34.5217,34.5426,34.4937,34.5007,36167.0
2016-12-21 13:20:00,49.38,49.42,49.37,49.37,32084.0,34.5077,34.5356,34.5007,34.5007,32084.0
2016-12-21 13:30:00,49.38,49.4,49.33,49.38,27239.0,34.5077,34.5217,34.4728,34.5077,27239.0
2016-12-21 13:40:00,49.37,49.39,49.36,49.37,23397.0,34.5007,34.5147,34.4937,34.5007,23397.0
2016-12-21 13:50:00,49.37,49.39,49.35,49.38,32533.0,34.5007,34.5147,34.4867,34.5077,32533.0
2016-12-21 14:00:00,49.38,49.41,49.38,49.4,26511.0,34.5077,34.5287,34.5077,34.5217,26511.0
2016-12-21 14:10:00,49.4,49.43,49.39,49.42,34630.0,34.5217,34.5426,34.5147,34.5356,34630.0
2016-12-21 14:20:00,49.42,49.44,49.39,49.41,55123.0,34.5356,34.5496,34.5147,34.5287,55123.0
2016-12-21 14:30:00,49.41,49.46,49.41,49.42,60527.0,34.5287,34.5636,34.5287,34.5356,60527.0
2016-12-21 14:40:00,49.43,49.46,49.41,49.43,97981.0,34.5426,34.5636,34.5287,34.5426,97981.0
2016-12-21 14:50:00,49.43,49.46,49.42,49.44,72396.0,34.5426,34.5636,34.5356,34.5496,72396.0
2016-12-21 15:00:00,49.43,49.44,49.38,49.41,73012.0,34.5426,34.5496,34.5077,34.5287,73012.0
2016-12-21 15:10:00,49.41,49.41,49.32,49.38,68560.0,34.5287,34.5287,34.4658,34.5077,68560.0
2016-12-21 15:20:00,49.39,49.42,49.35,49.38,57747.0,34.5147,34.5356,34.4867,34.5077,57747.0
2016-12-21 15:30:00,49.37,49.38,49.26,49.28,63880.0,34.5007,34.5077,34.4238,34.4378,63880.0
2016-12-21 15:40:00,49.28,49.3,49.22,49.23,67118.0,34.4378,34.4518,34.3959,34.4029,67118.0
2016-12-21 15:50:00,49.23,49.26,49.22,49.24,228107.0,34.4029,34.4238,34.3959,34.4099,228107.0
2016-12-22 09:30:00,49.15,49.24,49.02,49.21,103565.0,34.347,34.4099,34.2561,34.3889,103565.0
2016-12-22 09:40:00,49.2,49.23,49.12,49.16,55335.0,34.3819,34.4029,34.326,34.354,55335.0
2016-12-22 09:50:00,49.16,49.17,49.08,49.08,58723.0,34.354,34.3609,34.298,34.298,58723.0
2016-12-22 10:00:00,49.07,49.07,48.96,49.05,210637.0,34.2911,34.2911,34.2142,34.2771,210637.0
2016-12-22 10:10:00,49.05,49.2,49.02,49.2,205840.0,34.2771,34.3819,34.2561,34.3819,205840.0
2016-12-22 10:20:00,49.2,49.25,49.19,49.23,45200.0,34.3819,34.4168,34.3749,34.4029,45200.0
2016-12-22 10:30:00,49.22,49.24,49.18,49.24,63960.0,34.3959,34.4099,34.3679,34.4099,63960.0
2016-12-22 10:40:00,49.24,49.29,49.22,49.28,43590.0,34.4099,34.4448,34.3959,34.4378,43590.0
2016-12-22 10:50:00,49.28,49.31,49.26,49.27,40854.0,34.4378,34.4588,34.4238,34.4308,40854.0
2016-12-22 11:00:00,49.28,49.29,49.24,49.25,32080.0,34.4378,34.4448,34.4099,34.4168,32080.0
2016-12-22 11:10:00,49.25,49.25,49.17,49.19,35145.0,34.4168,34.4168,34.3609,34.3749,35145.0
2016-12-22 11:20:00,49.2,49.27,49.19,49.26,28889.0,34.3819,34.4308,34.3749,34.4238,28889.0
2016-12-22 11:30:00,49.27,49.27,49.16,49.22,40313.0,34.4308,34.4308,34.354,34.3959,40313.0
2016-12-22 11:40:00,49.21,49.24,49.2,49.21,27530.0,34.3889,34.4099,34.3819,34.3889,27530.0
2016-12-22 11:50:00,49.21,49.25,49.19,49.19,26306.0,34.3889,34.4168,34.3749,34.3749,26306.0
2016-12-22 12:00:00,49.2,49.21,49.1,49.13,33051.0,34.3819,34.3889,34.312,34.333,33051.0
2016-12-22 12:10:00,49.13,49.2,49.12,49.2,63462.0,34.333,34.3819,34.326,34.3819,63462.0
2016-12-22 12:20:00,49.2,49.27,49.19,49.21,39561.0,34.3819,34.4308,34.3749,34.3889,39561.0
2016-12-22 12:30:00,49.21,49.26,49.21,49.26,37473.0,34.3889,34.4238,34.3889,34.4238,37473.0
2016-12-22 12:40:00,49.25,49.28,49.25,49.27,22375.0,34.4168,34.4378,34.4168,34.4308,22375.0
2016-12-22 12:50:00,49.27,49.3,49.23,49.23,51780.0,34.4308,34.4518,34.4029,34.4029,51780.0
2016-12-22 13:00:00,49.23,49.24,49.18,49.2,35854.0,34.4029,34.4099,34.3679,34.3819,35854.0
2016-12-22 13:10:00,49.19,49.2,49.17,49.18,34918.0,34.3749,34.3819,34.3609,34.3679,34918.0
2016-12-22 13:20:00,49.18,49.2,49.16,49.18,36696.0,34.3679,34.3819,34.354,34.3679,36696.0
2016-12-22 13:30:00,49.19,49.2,49.13,49.16,29398.0,34.3749,34.3819,34.333,34.354,29398.0
2016-12-22 13:40:00,49.15,49.19,49.15,49.17,36680.0,34.347,34.3749,34.347,34.3609,36680.0
2016-12-22 13:50:00,49.17,49.22,49.16,49.21,25527.0,34.3609,34.3959,34.354,34.3889,25527.0
2016-12-22 14:00:00,49.21,49.24,49.2,49.24,32365.0,34.3889,34.4099,34.3819,34.4099,32365.0
2016-12-22 14:10:00,49.23,49.29,49.22,49.28,36229.0,34.4029,34.4448,34.3959,34.4378,36229.0
2016-12-22 14:20:00,49.27,49.29,49.26,49.29,34280.0,34.4308,34.4448,34.4238,34.4448,34280.0
2016-12-22 14:30:00,49.29,49.32,49.28,49.3,36502.0,34.4448,34.4658,34.4378,34.4518,36502.0
2016-12-22 14:40:00,49.3,49.33,49.29,49.32,24611.0,34.4518,34.4728,34.4448,34.4658,24611.0
2016-12-22 14:50:00,49.33,49.37,49.31,49.36,43124.0,34.4728,34.5007,34.4588,34.4937,43124.0
2016-12-22 15:00:00,49.37,49.38,49.3,49.3,52581.0,34.5007,34.5077,34.4518,34.4518,52581.0
2016-12-22 15:10:00,49.3,49.33,49.29,49.3,37010.0,34.4518,34.4728,34.4448,34.4518,37010.0
2016-12-22 15:20:00,49.29,49.33,49.26,49.33,52730.0,34.4448,34.4728,34.4238,34.4728,52730.0
2016-12-22 15:30:00,49.32,49.36,49.24,49.26,75998.0,34.4658,34.4937,34.4099,34.4238,75998.0
2016-12-22 15:40:00,49.26,49.3,49.25,49.3,85786.0,34.4238,34.4518,34.4168,34.4518,85786.0
2016-12-22 15:50:00,49.29,49.37,49.29,49.35,245686.0,34.4448,34.5007,34.4448,34.4867,245686.0
2016-12-23 09:30:00,49.36,49.44,49.25,49.27,70696.0,34.4937,34.5496,34.4168,34.4308,70696.0
2016-12-23 09:40:00,49.27,49.38,49.24,49.34,55692.0,34.4308,34.5077,34.4099,34.4797,55692.0
2016-12-23 09:50:00,49.33,49.4,49.32,49.35,45393.0,34.4728,34.5217,34.4658,34.4867,45393.0
2016-12-23 10:00:00,49.35,49.36,49.25,49.29,37304.0,34.4867,34.4937,34.4168,34.4448,37304.0
2016-12-23 10:10:00,49.3,49.44,49.29,49.43,33922.0,34.4518,34.5496,34.4448,34.5426,33922.0
2016-12-23 10:20:00,49.44,49.46,49.38,49.39,57836.0,34.5496,34.5636,34.5077,34.5147,57836.0
2016-12-23 10:30:00,49.39,49.45,49.39,49.43,24673.0,34.5147,34.5566,34.5147,34.5426,24673.0
2016-12-23 10:40:00,49.42,49.43,49.39,49.4,30488.0,34.5356,34.5426,34.5147,34.5217,30488.0
2016-12-23 10:50:00,49.4,49.42,49.36,49.42,40209.0,34.5217,34.5356,34.4937,34.5356,40209.0
2016-12-23 11:00:00,49.41,49.43,49.39,49.41,20592.0,34.5287,34.5426,34.5147,34.5287,20592.0
2016-12-23 11:10:00,49.41,49.44,49.4,49.44,30268.0,34.5287,34.5496,34.5217,34.5496,30268.0
2016-12-23 11:20:00,49.43,49.5,49.43,49.45,47388.0,34.5426,34.5915,34.5426,34.5566,47388.0
2016-12-23 11:30:00,49.45,49.46,49.43,49.45,24750.0,34.5566,34.5636,34.5426,34.5566,24750.0
2016-12-23 11:40:00,49.45,49.45,49.37,49.39,28919.0,34.5566,34.5566,34.5007,34.5147,28919.0
2016-12-23 11:50:00,49.39,49.39,49.35,49.36,23547.0,34.5147,34.5147,34.4867,34.4937,23547.0
2016-12-23 12:00:00,49.36,49.39,49.32,49.33,15837.0,34.4937,34.5147,34.4658,34.4728,15837.0
2016-12-23 12:10:00,49.33,49.35,49.3,49.33,12192.0,34.4728,34.4867,34.4518,34.4728,12192.0
2016-12-23 12:20:00,49.33,49.34,49.3,49.3,15922.0,34.4728,34.4797,34.4518,34.4518,15922.0
2016-12-23 12:30:00,49.3,49.32,49.29,49.31,16620.0,34.4518,34.4658,34.4448,34.4588,16620.0
2016-12-23 12:40:00,49.3,49.36,49.3,49.34,34410.0,34.4518,34.4937,34.4518,34.4797,34410.0
2016-12-23 12:50:00,49.33,49.33,49.29,49.29,27660.0,34.4728,34.4728,34.4448,34.4448,27660.0
2016-12-23 13:00:00,49.28,49.29,49.22,49.25,44562.0,34.4378,34.4448,34.3959,34.4168,44562.0
2016-12-23 13:10:00,49.24,49.26,49.2,49.21,28336.0,34.4099,34.4238,34.3819,34.3889,28336.0
2016-12-23 13:20:00,49.21,49.23,49.2,49.22,11334.0,34.3889,34.4029,34.3819,34.3959,11334.0
2016-12-23 13:30:00,49.22,49.23,49.2,49.23,19579.0,34.3959,34.4029,34.3819,34.4029,19579.0
2016-12-23 13:40:00,49.22,49.26,49.21,49.26,12282.0,34.3959,34.4238,34.3889,34.4238,12282.0
2016-12-23 13:50:00,49.25,49.28,49.25,49.27,8501.0,34.4168,34.4378,34.4168,34.4308,8501.0
2016-12-23 14:00:00,49.27,49.27,49.23,49.25,13858.0,34.4308,34.4308,34.4029,34.4168,13858.0
2016-12-23 14:10:00,49.24,49.26,49.23,49.26,16343.0,34.4099,34.4238,34.4029,34.4238,16343.0
2016-12-23 14:20:00,49.26,49.26,49.23,49.24,8894.0,34.4238,34.4238,34.4029,34.4099,8894.0
2016-12-23 14:30:00,49.24,49.26,49.23,49.24,31075.0,34.4099,34.4238,34.4029,34.4099,31075.0
2016-12-23 14:40:00,49.25,49.26,49.23,49.26,53246.0,34.4168,34.4238,34.4029,34.4238,53246.0
2016-12-23 14:50:00,49.26,49.31,49.25,49.3,20188.0,34.4238,34.4588,34.4168,34.4518,20188.0
2016-12-23 15:00:00,49.31,49.36,49.31,49.36,21023.0,34.4588,34.4937,34.4588,34.4937,21023.0
2016-12-23 15:10:00,49.36,49.39,49.33,49.37,21606.0,34.4937,34.5147,34.4728,34.5007,21606.0
2016-12-23 15:20:00,49.36,49.37,49.31,49.31,50752.0,34.4937,34.5007,34.4588,34.4588,50752.0
2016-12-23 15:30:00,49.32,49.32,49.28,49.28,31752.0,34.4658,34.4658,34.4378,34.4378,31752.0
2016-12-23 15:40:00,49.29,49.37,49.28,49.35,57047.0,34.4448,34.5007,34.4378,34.4867,57047.0
2016-12-23 15:50:00,49.34,49.37,49.32,49.33,154128.0,34.4797,34.5007,34.4658,34.4728,154128.0
2016-12-27 09:30:00,49.32,49.35,49.18,49.25,114945.0,34.4658,34.4867,34.3679,34.4168,114945.0
2016-12-27 09:40:00,49.26,49.33,49.19,49.2,96005.0,34.4238,34.4728,34.3749,34.3819,96005.0
2016-12-27 09:50:00,49.2,49.2,49.09,49.11,76969.0,34.3819,34.3819,34.305,34.319,76969.0
2016-12-27 10:00:00,49.11,49.15,49.1,49.14,54270.0,34.319,34.347,34.312,34.34,54270.0
2016-12-27 10:10:00,49.14,49.24,49.12,49.23,41933.0,34.34,34.4099,34.326,34.4029,41933.0
2016-12-27 10:20:00,49.23,49.28,49.2,49.27,65640.0,34.4029,34.4378,34.3819,34.4308,65640.0
2016-12-27 10:30:00,49.27,49.3,49.25,49.27,41712.0,34.4308,34.4518,34.4168,34.4308,41712.0
2016-12-27 10:40:00,49.28,49.34,49.27,49.32,29331.0,34.4378,34.4797,34.4308,34.4658,29331.0
2016-12-27 10:50:00,49.31,49.31,49.2,49.23,29649.0,34.4588,34.4588,34.3819,34.4029,29649.0
2016-12-27 11:00:00,49.23,49.27,49.2,49.25,19992.0,34.4029,34.4308,34.3819,34.4168,19992.0
2016-12-27 11:10:00,49.25,49.28,49.24,49.28,24729.0,34.4168,34.4378,34.4099,34.4378,24729.0
2016-12-27 11:20:00,49.27,49.27,49.24,49.24,18179.0,34.4308,34.4308,34.4099,34.4099,18179.0
2016-12-27 11:30:00,49.24,49.25,49.19,49.22,48370.0,34.4099,34.4168,34.3749,34.3959,48370.0
2016-12-27 11:40:00,49.21,49.23,49.18,49.2,23336.0,34.3889,34.4029,34.3679,34.3819,23336.0
2016-12-27 11:50:00,49.2,49.26,49.2,49.23,30853.0,34.3819,34.4238,34.3819,34.4029,30853.0
2016-12-27 12:00:00,49.23,49.26,49.21,49.24,30316.0,34.4029,34.4238,34.3889,34.4099,30316.0
2016-12-27 12:10:00,49.25,49.32,49.23,49.3,25201.0,34.4168,34.4658,34.4029,34.4518,25201.0
2016-12-27 12:20:00,49.31,49.33,49.28,49.28,26188.0,34.4588,34.4728,34.4378,34.4378,26188.0
2016-12-27 12:30:00,49.29,49.33,49.28,49.31,31810.0,34.4448,34.4728,34.4378,34.4588,31810.0
2016-12-27 12:40:00,49.31,49.34,49.3,49.31,20440.0,34.4588,34.4797,34.4518,34.4588,20440.0
2016-12-27 12:50:00,49.31,49.35,49.31,49.34,22046.0,34.4588,34.4867,34.4588,34.4797,22046.0
2016-12-27 13:00:00,49.34,49.35,49.33,49.34,22753.0,34.4797,34.4867,34.4728,34.4797,22753.0
2016-12-27 13:10:00,49.35,49.39,49.34,49.37,41496.0,34.4867,34.5147,34.4797,34.5007,41496.0
2016-12-27 13:20:00,49.37,49.4,49.36,49.37,31326.0,34.5007,34.5217,34.4937,34.5007,31326.0
2016-12-27 13:30:00,49.37,49.43,49.36,49.42,42246.0,34.5007,34.5426,34.4937,34.5356,42246.0
2016-12-27 13:40:00,49.43,49.44,49.35,49.35,28524.0,34.5426,34.5496,34.4867,34.4867,28524.0
2016-12-27 13:50:00,49.36,49.38,49.34,49.37,18552.0,34.4937,34.5077,34.4797,34.5007,18552.0
2016-12-27 14:00:00,49.37,49.39,49.34,49.39,22169.0,34.5007,34.5147,34.4797,34.5147,22169.0
2016-12-27 14:10:00,49.39,49.46,49.39,49.43,45223.0,34.5147,34.5636,34.5147,34.5426,45223.0
2016-12-27 14:20:00,49.44,49.44,49.39,49.41,23472.0,34.5496,34.5496,34.5147,34.5287,23472.0
2016-12-27 14:30:00,49.41,49.44,49.41,49.44,23287.0,34.5287,34.5496,34.5287,34.5496,23287.0
2016-12-27 14:40:00,49.45,49.45,49.42,49.42,17209.0,34.5566,34.5566,34.5356,34.5356,17209.0
2016-12-27 14:50:00,49.42,49.43,49.41,49.43,23928.0,34.5356,34.5426,34.5287,34.5426,23928.0
2016-12-27 15:00:00,49.43,49.43,49.39,49.41,36320.0,34.5426,34.5426,34.5147,34.5287,36320.0
2016-12-27 15:10:00,49.41,49.41,49.35,49.38,39581.0,34.5287,34.5287,34.4867,34.5077,39581.0
2016-12-27 15:20:00,49.37,49.38,49.33,49.34,33446.0,34.5007,34.5077,34.4728,34.4797,33446.0
2016-12-27 15:30:00,49.34,49.36,49.3,49.3,63025.0,34.4797,34.4937,34.4518,34.4518,63025.0
2016-12-27 15:40:00,49.31,49.32,49.22,49.24,92641.0,34.4588,34.4658,34.3959,34.4099,92641.0
2016-12-27 15:50:00,49.25,49.31,49.25,49.31,147941.0,34.4168,34.4588,34.4168,34.4588,147941.0
2016-12-28 09:30:00,49.36,49.44,49.15,49.26,113948.0,34.4937,34.5496,34.347,34.4238,113948.0
2016-12-28 09:40:00,49.27,49.33,49.09,49.09,80735.0,34.4308,34.4728,34.305,34.305,80735.0
2016-12-28 09:50:00,49.09,49.13,49.02,49.02,77731.0,34.305,34.333,34.2561,34.2561,77731.0
2016-12-28 10:00:00,49.01,49.19,49.01,49.19,105493.0,34.2491,34.3749,34.2491,34.3749,105493.0
2016-12-28 10:10:00,49.18,49.2,49.08,49.12,58471.0,34.3679,34.3819,34.298,34.326,58471.0
2016-12-28 10:20:00,49.12,49.18,49.12,49.13,43971.0,34.326,34.3679,34.326,34.333,43971.0
2016-12-28 10:30:00,49.12,49.16,49.11,49.12,39054.0,34.326,34.354,34.319,34.326,39054.0
2016-12-28 10:40:00,49.12,49.15,49.08,49.11,58789.0,34.326,34.347,34.298,34.319,58789.0
2016-12-28 10:50:00,49.11,49.19,49.11,49.17,82240.0,34.319,34.3749,34.319,34.3609,82240.0
2016-12-28 11:00:00,49.18,49.21,49.14,49.14,53758.0,34.3679,34.3889,34.34,34.34,53758.0
2016-12-28 11:10:00,49.14,49.19,49.1,49.1,59297.0,34.34,34.3749,34.312,34.312,59297.0
2016-12-28 11:20:00,49.11,49.15,49.1,49.15,56838.0,34.319,34.347,34.312,34.347,56838.0
2016-12-28 11:30:00,49.15,49.15,49.1,49.13,25297.0,34.347,34.347,34.312,34.333,25297.0
2016-12-28 11:40:00,49.14,49.2,49.13,49.17,25170.0,34.34,34.3819,34.333,34.3609,25170.0
2016-12-28 11:50:00,49.17,49.18,49.07,49.07,33685.0,34.3609,34.3679,34.2911,34.2911,33685.0
2016-12-28 12:00:00,49.08,49.08,49.04,49.08,57123.0,34.298,34.298,34.2701,34.298,57123.0
2016-12-28 12:10:00,49.07,49.07,48.98,49.0,66141.0,34.2911,34.2911,34.2282,34.2421,66141.0
2016-12-28 12:20:00,49.0,49.01,48.97,48.98,23547.0,34.2421,34.2491,34.2212,34.2282,23547.0
2016-12-28 12:30:00,48.98,48.99,48.95,48.96,30867.0,34.2282,34.2352,34.2072,34.2142,30867.0
2016-12-28 12:40:00,48.97,48.97,48.89,48.95,64598.0,34.2212,34.2212,34.1653,34.2072,64598.0
2016-12-28 12:50:00,48.95,48.99,48.93,48.95,34545.0,34.2072,34.2352,34.1932,34.2072,34545.0
2016-12-28 13:00:00,48.95,49.01,48.95,48.99,38199.0,34.2072,34.2491,34.2072,34.2352,38199.0
2016-12-28 13:10:00,48.98,49.02,48.98,49.02,25942.0,34.2282,34.2561,34.2282,34.2561,25942.0
2016-12-28 13:20:00,49.02,49.02,48.99,49.0,30699.0,34.2561,34.2561,34.2352,34.2421,30699.0
2016-12-28 13:30:00,49.01,49.01,48.97,48.98,26158.0,34.2491,34.2491,34.2212,34.2282,26158.0
2016-12-28 13:40:00,48.98,48.98,48.94,48.94,20252.0,34.2282,34.2282,34.2002,34.2002,20252.0
2016-12-28 13:50:00,48.95,48.96,48.93,48.94,33018.0,34.2072,34.2142,34.1932,34.2002,33018.0
2016-12-28 14:00:00,48.93,48.97,48.9,48.97,27959.0,34.1932,34.2212,34.1723,34.2212,27959.0
2016-12-28 14:10:00,48.97,48.97,48.92,48.93,29379.0,34.2212,34.2212,34.1862,34.1932,29379.0
2016-12-28 14:20:00,48.94,48.94,48.9,48.91,31535.0,34.2002,34.2002,34.1723,34.1792,31535.0
2016-12-28 14:30:00,48.91,48.97,48.91,48.97,30522.0,34.1792,34.2212,34.1792,34.2212,30522.0
2016-12-28 14:40:00,48.97,48.99,48.94,48.94,31426.0,34.2212,34.2352,34.2002,34.2002,31426.0
2016-12-28 14:50:00,48.95,48.95,48.91,48.94,29523.0,34.2072,34.2072,34.1792,34.2002,29523.0
2016-12-28 15:00:00,48.94,48.94,48.89,48.9,48879.0,34.2002,34.2002,34.1653,34.1723,48879.0
2016-12-28 15:10:00,48.9,48.9,48.84,48.84,37171.0,34.1723,34.1723,34.1303,34.1303,37171.0
2016-12-28 15:20:00,48.85,48.88,48.83,48.83,48007.0,34.1373,34.1583,34.1233,34.1233,48007.0
2016-12-28 15:30:00,48.83,48.91,48.8,48.89,68154.0,34.1233,34.1792,34.1024,34.1653,68154.0
2016-12-28 15:40:00,48.9,48.9,48.83,48.88,97463.0,34.1723,34.1723,34.1233,34.1583,97463.0
2016-12-28 15:50:00,48.89,48.94,48.88,48.9,163743.0,34.1653,34.2002,34.1583,34.1723,163743.0
2016-12-29 09:30:00,49.19,49.19,48.91,48.97,99078.0,34.3749,34.3749,34.1792,34.2212,99078.0
2016-12-29 09:40:00,48.97,49.09,48.94,49.09,72632.0,34.2212,34.305,34.2002,34.305,72632.0
2016-12-29 09:50:00,49.08,49.12,49.0,49.01,57026.0,34.298,34.326,34.2421,34.2491,57026.0
2016-12-29 10:00:00,49.02,49.07,48.9,48.98,65514.0,34.2561,34.2911,34.1723,34.2282,65514.0
2016-12-29 10:10:00,48.97,49.01,48.94,49.0,33356.0,34.2212,34.2491,34.2002,34.2421,33356.0
2016-12-29 10:20:00,49.0,49.02,48.96,48.98,48085.0,34.2421,34.2561,34.2142,34.2282,48085.0
2016-12-29 10:30:00,48.97,49.04,48.96,49.03,45179.0,34.2212,34.2701,34.2142,34.2631,45179.0
2016-12-29 10:40:00,49.02,49.11,49.02,49.11,54465.0,34.2561,34.319,34.2561,34.319,54465.0
2016-12-29 10:50:00,49.11,49.24,49.1,49.2,81494.0,34.319,34.4099,34.312,34.3819,81494.0
2016-12-29 11:00:00,49.21,49.21,49.12,49.16,79123.0,34.3889,34.3889,34.326,34.354,79123.0
2016-12-29 11:10:00,49.17,49.18,49.14,49.16,34881.0,34.3609,34.3679,34.34,34.354,34881.0
2016-12-29 11:20:00,49.15,49.2,49.14,49.19,37993.0,34.347,34.3819,34.34,34.3749,37993.0
2016-12-29 11:30:00,49.19,49.24,49.16,49.22,56457.0,34.3749,34.4099,34.354,34.3959,56457.0
2016-12-29 11:40:00,49.23,49.25,49.19,49.19,44833.0,34.4029,34.4168,34.3749,34.3749,44833.0
2016-12-29 11:50:00,49.2,49.25,49.19,49.22,43914.0,34.3819,34.4168,34.3749,34.3959,43914.0
2016-12-29 12:00:00,49.23,49.26,49.21,49.23,57868.0,34.4029,34.4238,34.3889,34.4029,57868.0
2016-12-29 12:10:00,49.22,49.26,49.19,49.23,56573.0,34.3959,34.4238,34.3749,34.4029,56573.0
2016-12-29 12:20:00,49.23,49.25,49.18,49.25,60613.0,34.4029,34.4168,34.3679,34.4168,60613.0
2016-12-29 12:30:00,49.25,49.29,49.22,49.27,49229.0,34.4168,34.4448,34.3959,34.4308,49229.0
2016-12-29 12:40:00,49.27,49.28,49.22,49.25,20592.0,34.4308,34.4378,34.3959,34.4168,20592.0
2016-12-29 12:50:00,49.25,49.29,49.22,49.29,41373.0,34.4168,34.4448,34.3959,34.4448,41373.0
2016-12-29 13:00:00,49.29,49.35,49.28,49.35,36635.0,34.4448,34.4867,34.4378,34.4867,36635.0
2016-12-29 13:10:00,49.34,49.36,49.32,49.33,43326.0,34.4797,34.4937,34.4658,34.4728,43326.0
2016-12-29 13:20:00,49.33,49.35,49.29,49.31,42586.0,34.4728,34.4867,34.4448,34.4588,42586.0
2016-12-29 13:30:00,49.3,49.33,49.28,49.32,32438.0,34.4518,34.4728,34.4378,34.4658,32438.0
2016-12-29 13:40:00,49.32,49.36,49.3,49.33,63247.0,34.4658,34.4937,34.4518,34.4728,63247.0
2016-12-29 13:50:00,49.33,49.39,49.32,49.38,30779.0,34.4728,34.5147,34.4658,34.5077,30779.0
2016-12-29 14:00:00,49.39,49.39,49.34,49.35,29334.0,34.5147,34.5147,34.4797,34.4867,29334.0
2016-12-29 14:10:00,49.36,49.41,49.34,49.41,42826.0,34.4937,34.5287,34.4797,34.5287,42826.0
2016-12-29 14:20:00,49.4,49.41,49.35,49.37,32103.0,34.5217,34.5287,34.4867,34.5007,32103.0
2016-12-29 14:30:00,49.37,49.44,49.37,49.42,51429.0,34.5007,34.5496,34.5007,34.5356,51429.0
2016-12-29 14:40:00,49.43,49.44,49.4,49.44,43619.0,34.5426,34.5496,34.5217,34.5496,43619.0
2016-12-29 14:50:00,49.43,49.44,49.38,49.38,34490.0,34.5426,34.5496,34.5077,34.5077,34490.0
2016-12-29 15:00:00,49.39,49.4,49.32,49.37,55666.0,34.5147,34.5217,34.4658,34.5007,55666.0
2016-12-29 15:10:00,49.36,49.39,49.35,49.38,45379.0,34.4937,34.5147,34.4867,34.5077,45379.0
2016-12-29 15:20:00,49.38,49.43,49.36,49.4,54727.0,34.5077,34.5426,34.4937,34.5217,54727.0
2016-12-29 15:30:00,49.4,49.42,49.34,49.34,71415.0,34.5217,34.5356,34.4797,34.4797,71415.0
2016-12-29 15:40:00,49.34,49.36,49.31,49.34,87069.0,34.4797,34.4937,34.4588,34.4797,87069.0
2016-12-29 15:50:00,49.35,49.38,49.32,49.38,257141.0,34.4867,34.5077,34.4658,34.5077,257141.0
2016-12-30 09:30:00,49.44,49.55,49.32,49.33,99582.0,34.5496,34.6265,34.4658,34.4728,99582.0
2016-12-30 09:40:00,49.35,49.35,49.25,49.3,34877.0,34.4867,34.4867,34.4168,34.4518,34877.0
2016-12-30 09:50:00,49.3,49.43,49.27,49.42,80082.0,34.4518,34.5426,34.4308,34.5356,80082.0
2016-12-30 10:00:00,49.42,49.47,49.36,49.45,101032.0,34.5356,34.5706,34.4937,34.5566,101032.0
2016-12-30 10:10:00,49.44,49.47,49.33,49.35,67749.0,34.5496,34.5706,34.4728,34.4867,67749.0
2016-12-30 10:20:00,49.36,49.45,49.36,49.41,43910.0,34.4937,34.5566,34.4937,34.5287,43910.0
2016-12-30 10:30:00,49.4,49.54,49.4,49.48,80159.0,34.5217,34.6195,34.5217,34.5776,80159.0
2016-12-30 10:40:00,49.48,49.48,49.33,49.33,55141.0,34.5776,34.5776,34.4728,34.4728,55141.0
2016-12-30 10:50:00,49.33,49.35,49.29,49.31,57576.0,34.4728,34.4867,34.4448,34.4588,57576.0
2016-12-30 11:00:00,49.31,49.32,49.29,49.3,50058.0,34.4588,34.4658,34.4448,34.4518,50058.0
2016-12-30 11:10:00,49.29,49.36,49.28,49.35,57825.0,34.4448,34.4937,34.4378,34.4867,57825.0
2016-12-30 11:20:00,49.34,49.39,49.31,49.37,71068.0,34.4797,34.5147,34.4588,34.5007,71068.0
2016-12-30 11:30:00,49.38,49.43,49.36,49.41,49632.0,34.5077,34.5426,34.4937,34.5287,49632.0
2016-12-30 11:40:00,49.41,49.46,49.37,49.46,42182.0,34.5287,34.5636,34.5007,34.5636,42182.0
2016-12-30 11:50:00,49.46,49.52,49.45,49.46,48119.0,34.5636,34.6055,34.5566,34.5636,48119.0
2016-12-30 12:00:00,49.45,49.47,49.4,49.47,39251.0,34.5566,34.5706,34.5217,34.5706,39251.0
2016-12-30 12:10:00,49.46,49.5,49.45,49.48,36647.0,34.5636,34.5915,34.5566,34.5776,36647.0
2016-12-30 12:20:00,49.48,49.49,49.45,49.48,30360.0,34.5776,34.5846,34.5566,34.5776,30360.0
2016-12-30 12:30:00,49.48,49.49,49.41,49.43,47281.0,34.5776,34.5846,34.5287,34.5426,47281.0
2016-12-30 12:40:00,49.43,49.43,49.39,49.4,38983.0,34.5426,34.5426,34.5147,34.5217,38983.0
2016-12-30 12:50:00,49.39,49.41,49.36,49.4,41954.0,34.5147,34.5287,34.4937,34.5217,41954.0
2016-12-30 13:00:00,49.41,49.42,49.36,49.37,24144.0,34.5287,34.5356,34.4937,34.5007,24144.0
2016-12-30 13:10:00,49.37,49.43,49.35,49.43,21540.0,34.5007,34.5426,34.4867,34.5426,21540.0
2016-12-30 13:20:00,49.42,49.44,49.4,49.41,24735.0,34.5356,34.5496,34.5217,34.5287,24735.0
2016-12-30 13:30:00,49.41,49.41,49.38,49.39,34436.0,34.5287,34.5287,34.5077,34.5147,34436.0
2016-12-30 13:40:00,49.39,49.41,49.37,49.39,39842.0,34.5147,34.5287,34.5007,34.5147,39842.0
2016-12-30 13:50:00,49.39,49.43,49.37,49.43,36754.0,34.5147,34.5426,34.5007,34.5426,36754.0
2016-12-30 14:00:00,49.43,49.44,49.33,49.35,53788.0,34.5426,34.5496,34.4728,34.4867,53788.0
2016-12-30 14:10:00,49.35,49.36,49.3,49.34,35005.0,34.4867,34.4937,34.4518,34.4797,35005.0
2016-12-30 14:20:00,49.34,49.35,49.3,49.31,33872.0,34.4797,34.4867,34.4518,34.4588,33872.0
2016-12-30 14:30:00,49.32,49.34,49.27,49.33,59758.0,34.4658,34.4797,34.4308,34.4728,59758.0
2016-12-30 14:40:00,49.33,49.33,49.24,49.24,34071.0,34.4728,34.4728,34.4099,34.4099,34071.0
2016-12-30 14:50:00,49.24,49.29,49.21,49.29,72216.0,34.4099,34.4448,34.3889,34.4448,72216.0
2016-12-30 15:00:00,49.29,49.29,49.23,49.24,52116.0,34.4448,34.4448,34.4029,34.4099,52116.0
2016-12-30 15:10:00,49.24,49.25,49.19,49.24,45476.0,34.4099,34.4168,34.3749,34.4099,45476.0
2016-12-30 15:20:00,49.24,49.28,49.2,49.28,53510.0,34.4099,34.4378,34.3819,34.4378,53510.0
2016-12-30 15:30:00,49.28,49.28,49.2,49.23,68593.0,34.4378,34.4378,34.3819,34.4029,68593.0
2016-12-30 15:40:00,49.23,49.24,49.03,49.04,109464.0,34.4029,34.4099,34.2631,34.2701,109464.0
2016-12-30 15:50:00,49.04,49.22,49.03,49.2,423430.0,34.2701,34.3959,34.2631,34.3819,423430.0
2017-01-03 09:30:00,49.15,49.15,48.81,48.88,191767.0,34.347,34.347,34.1094,34.1583,191767.0
2017-01-03 09:40:00,48.88,48.91,48.67,48.73,233665.0,34.1583,34.1792,34.0115,34.0535,233665.0
2017-01-03 09:50:00,48.74,49.01,48.73,48.98,162307.0,34.0604,34.2491,34.0535,34.2282,162307.0
2017-01-03 10:00:00,48.97,48.97,48.78,48.87,132218.0,34.2212,34.2212,34.0884,34.1513,132218.0
2017-01-03 10:10:00,48.88,48.96,48.85,48.91,85782.0,34.1583,34.2142,34.1373,34.1792,85782.0
2017-01-03 10:20:00,48.91,48.91,48.79,48.83,91223.0,34.1792,34.1792,34.0954,34.1233,91223.0
2017-01-03 10:30:00,48.82,48.89,48.82,48.84,81486.0,34.1164,34.1653,34.1164,34.1303,81486.0
2017-01-03 10:40:00,48.85,48.9,48.8,48.9,85814.0,34.1373,34.1723,34.1024,34.1723,85814.0
2017-01-03 10:50:00,48.9,49.07,48.89,48.98,179935.0,34.1723,34.2911,34.1653,34.2282,179935.0
2017-01-03 11:00:00,48.99,49.06,48.93,49.03,120711.0,34.2352,34.2841,34.1932,34.2631,120711.0
2017-01-03 11:10:00,49.04,49.14,49.0,49.14,88597.0,34.2701,34.34,34.2421,34.34,88597.0
2017-01-03 11:20:00,49.14,49.18,49.05,49.05,85440.0,34.34,34.3679,34.2771,34.2771,85440.0
2017-01-03 11:30:00,49.05,49.07,48.94,48.95,97685.0,34.2771,34.2911,34.2002,34.2072,97685.0
2017-01-03 11:40:00,48.95,49.19,48.95,49.18,52888.0,34.2072,34.3749,34.2072,34.3679,52888.0
2017-01-03 11:50:00,49.17,49.2,49.05,49.08,57641.0,34.3609,34.3819,34.2771,34.298,57641.0
2017-01-03 12:00:00,49.09,49.15,49.07,49.14,47449.0,34.305,34.347,34.2911,34.34,47449.0
2017-01-03 12:10:00,49.14,49.17,49.1,49.11,29945.0,34.34,34.3609,34.312,34.319,29945.0
2017-01-03 12:20:00,49.12,49.15,49.1,49.13,31367.0,34.326,34.347,34.312,34.333,31367.0
2017-01-03 12:30:00,49.14,49.17,49.12,49.15,37531.0,34.34,34.3609,34.326,34.347,37531.0
2017-01-03 12:40:00,49.15,49.19,49.12,49.18,38675.0,34.347,34.3749,34.326,34.3679,38675.0
2017-01-03 12:50:00,49.19,49.22,49.16,49.19,37067.0,34.3749,34.3959,34.354,34.3749,37067.0
2017-01-03 13:00:00,49.18,49.25,49.15,49.2,61689.0,34.3679,34.4168,34.347,34.3819,61689.0
2017-01-03 13:10:00,49.2,49.21,49.13,49.15,37238.0,34.3819,34.3889,34.333,34.347,37238.0
2017-01-03 13:20:00,49.14,49.16,49.09,49.1,26302.0,34.34,34.354,34.305,34.312,26302.0
2017-01-03 13:30:00,49.09,49.1,48.98,49.01,48528.0,34.305,34.312,34.2282,34.2491,48528.0
2017-01-03 13:40:00,49.0,49.02,48.93,48.95,43885.0,34.2421,34.2561,34.1932,34.2072,43885.0
2017-01-03 13:50:00,48.96,48.99,48.94,48.97,32220.0,34.2142,34.2352,34.2002,34.2212,32220.0
2017-01-03 14:00:00,48.97,49.07,48.96,49.04,44382.0,34.2212,34.2911,34.2142,34.2701,44382.0
2017-01-03 14:10:00,49.03,49.06,48.99,49.01,46589.0,34.2631,34.2841,34.2352,34.2491,46589.0
2017-01-03 14:20:00,49.01,49.06,49.0,49.05,22181.0,34.2491,34.2841,34.2421,34.2771,22181.0
2017-01-03 14:30:00,49.05,49.07,49.01,49.05,39798.0,34.2771,34.2911,34.2491,34.2771,39798.0
2017-01-03 14:40:00,49.06,49.12,49.05,49.12,45609.0,34.2841,34.326,34.2771,34.326,45609.0
2017-01-03 14:50:00,49.12,49.13,49.05,49.05,65040.0,34.326,34.333,34.2771,34.2771,65040.0
2017-01-03 15:00:00,49.05,49.1,49.05,49.08,36773.0,34.2771,34.312,34.2771,34.298,36773.0
2017-01-03 15:10:00,49.08,49.09,49.01,49.03,78805.0,34.298,34.305,34.2491,34.2631,78805.0
2017-01-03 15:20:00,49.02,49.05,48.97,49.05,72643.0,34.2561,34.2771,34.2212,34.2771,72643.0
2017-01-03 15:30:00,49.04,49.04,48.95,48.98,127660.0,34.2701,34.2701,34.2072,34.2282,127660.0
2017-01-03 15:40:00,48.98,49.01,48.93,49.0,123495.0,34.2282,34.2491,34.1932,34.2421,123495.0
2017-01-03 15:50:00,49.0,49.05,48.97,49.03,227833.0,34.2421,34.2771,34.2212,34.2631,227833.0
2017-01-04 09:30:00,49.02,49.27,49.0,49.16,161585.0,34.2561,34.4308,34.2421,34.354,161585.0
2017-01-04 09:40:00,49.16,49.23,49.13,49.18,97871.0,34.354,34.4029,34.333,34.3679,97871.0
2017-01-04 09:50:00,49.18,49.25,49.14,49.19,74502.0,34.3679,34.4168,34.34,34.3749,74502.0
2017-01-04 10:00:00,49.2,49.24,49.16,49.19,129506.0,34.3819,34.4099,34.354,34.3749,129506.0
2017-01-04 10:10:00,49.2,49.27,49.19,49.21,105156.0,34.3819,34.4308,34.3749,34.3889,105156.0
2017-01-04 10:20:00,49.21,49.22,49.13,49.21,68640.0,34.3889,34.3959,34.333,34.3889,68640.0
2017-01-04 10:30:00,49.22,49.25,49.18,49.24,92215.0,34.3959,34.4168,34.3679,34.4099,92215.0
2017-01-04 10:40:00,49.23,49.25,49.12,49.13,72524.0,34.4029,34.4168,34.326,34.333,72524.0
2017-01-04 10:50:00,49.14,49.17,49.09,49.14,75276.0,34.34,34.3609,34.305,34.34,75276.0
2017-01-04 11:00:00,49.13,49.16,49.09,49.13,68577.0,34.333,34.354,34.305,34.333,68577.0
2017-01-04 11:10:00,49.13,49.3,49.12,49.24,107171.0,34.333,34.4518,34.326,34.4099,107171.0
2017-01-04 11:20:00,49.25,49.25,49.21,49.23,50429.0,34.4168,34.4168,34.3889,34.4029,50429.0
2017-01-04 11:30:00,49.23,49.24,49.15,49.16,71286.0,34.4029,34.4099,34.347,34.354,71286.0
2017-01-04 11:40:00,49.16,49.2,49.15,49.18,74029.0,34.354,34.3819,34.347,34.3679,74029.0
2017-01-04 11:50:00,49.18,49.19,49.14,49.16,76591.0,34.3679,34.3749,34.34,34.354,76591.0
2017-01-04 12:00:00,49.16,49.17,49.09,49.09,45549.0,34.354,34.3609,34.305,34.305,45549.0
2017-01-04 12:10:00,49.1,49.14,49.09,49.11,47916.0,34.312,34.34,34.305,34.319,47916.0
2017-01-04 12:20:00,49.11,49.15,49.09,49.13,62363.0,34.319,34.347,34.305,34.333,62363.0
2017-01-04 12:30:00,49.13,49.13,49.08,49.09,39420.0,34.333,34.333,34.298,34.305,39420.0
2017-01-04 12:40:00,49.09,49.11,49.06,49.09,54905.0,34.305,34.319,34.2841,34.305,54905.0
2017-01-04 12:50:00,49.09,49.09,49.02,49.03,61756.0,34.305,34.305,34.2561,34.2631,61756.0
2017-01-04 13:00:00,49.03,49.04,48.94,48.96,135828.0,34.2631,34.2701,34.2002,34.2142,135828.0
2017-01-04 13:10:00,48.96,49.0,48.94,48.94,154892.0,34.2142,34.2421,34.2002,34.2002,154892.0
2017-01-04 13:20:00,48.95,48.98,48.93,48.97,83730.0,34.2072,34.2282,34.1932,34.2212,83730.0
2017-01-04 13:30:00,48.97,48.98,48.89,48.89,55693.0,34.2212,34.2282,34.1653,34.1653,55693.0
2017-01-04 13:40:00,48.88,48.92,48.84,48.87,53267.0,34.1583,34.1862,34.1303,34.1513,53267.0
2017-01-04 13:50:00,48.88,48.94,48.84,48.84,60325.0,34.1583,34.2002,34.1303,34.1303,60325.0
2017-01-04 14:00:00,48.85,48.95,48.84,48.93,59925.0,34.1373,34.2072,34.1303,34.1932,59925.0
2017-01-04 14:10:00,48.93,48.99,48.92,48.98,63236.0,34.1932,34.2352,34.1862,34.2282,63236.0
2017-01-04 14:20:00,48.98,48.98,48.9,48.98,47635.0,34.2282,34.2282,34.1723,34.2282,47635.0
2017-01-04 14:30:00,48.97,48.98,48.94,48.97,41731.0,34.2212,34.2282,34.2002,34.2212,41731.0
2017-01-04 14:40:00,48.97,48.97,48.88,48.9,65630.0,34.2212,34.2212,34.1583,34.1723,65630.0
2017-01-04 14:50:00,48.91,48.94,48.89,48.92,36987.0,34.1792,34.2002,34.1653,34.1862,36987.0
2017-01-04 15:00:00,48.92,48.98,48.91,48.98,51523.0,34.1862,34.2282,34.1792,34.2282,51523.0
2017-01-04 15:10:00,48.97,48.98,48.94,48.98,73990.0,34.2212,34.2282,34.2002,34.2282,73990.0
2017-01-04 15:20:00,48.98,49.01,48.94,48.97,66968.0,34.2282,34.2491,34.2002,34.2212,66968.0
2017-01-04 15:30:00,48.97,49.03,48.94,49.03,83909.0,34.2212,34.2631,34.2002,34.2631,83909.0
2017-01-04 15:40:00,49.03,49.04,48.97,48.97,151013.0,34.2631,34.2701,34.2212,34.2212,151013.0
2017-01-04 15:50:00,48.98,49.02,48.96,48.98,171274.0,34.2282,34.2561,34.2142,34.2282,171274.0
2017-01-05 09:30:00,49.05,49.1,48.67,48.7,196002.0,34.2771,34.312,34.0115,34.0325,196002.0
2017-01-05 09:40:00,48.7,48.73,48.61,48.68,177320.0,34.0325,34.0535,33.9696,34.0185,177320.0
2017-01-05 09:50:00,48.68,48.8,48.67,48.71,91061.0,34.0185,34.1024,34.0115,34.0395,91061.0
2017-01-05 10:00:00,48.71,48.85,48.69,48.83,90596.0,34.0395,34.1373,34.0255,34.1233,90596.0
2017-01-05 10:10:00,48.83,48.85,48.74,48.82,62116.0,34.1233,34.1373,34.0604,34.1164,62116.0
2017-01-05 10:20:00,48.81,48.84,48.76,48.79,88961.0,34.1094,34.1303,34.0744,34.0954,88961.0
2017-01-05 10:30:00,48.79,48.87,48.77,48.78,109738.0,34.0954,34.1513,34.0814,34.0884,109738.0
2017-01-05 10:40:00,48.78,48.89,48.74,48.87,85979.0,34.0884,34.1653,34.0604,34.1513,85979.0
2017-01-05 10:50:00,48.88,48.92,48.82,48.86,101621.0,34.1583,34.1862,34.1164,34.1443,101621.0
2017-01-05 11:00:00,48.85,48.91,48.82,48.9,185590.0,34.1373,34.1792,34.1164,34.1723,185590.0
2017-01-05 11:10:00,48.9,49.09,48.87,49.07,188969.0,34.1723,34.305,34.1513,34.2911,188969.0
2017-01-05 11:20:00,49.07,49.14,49.05,49.11,48475.0,34.2911,34.34,34.2771,34.319,48475.0
2017-01-05 11:30:00,49.12,49.18,49.1,49.18,128688.0,34.326,34.3679,34.312,34.3679,128688.0
2017-01-05 11:40:00,49.19,49.21,49.1,49.14,61562.0,34.3749,34.3889,34.312,34.34,61562.0
2017-01-05 11:50:00,49.13,49.18,49.08,49.08,92104.0,34.333,34.3679,34.298,34.298,92104.0
2017-01-05 12:00:00,49.09,49.11,49.03,49.1,266269.0,34.305,34.319,34.2631,34.312,266269.0
2017-01-05 12:10:00,49.09,49.11,49.01,49.01,53406.0,34.305,34.319,34.2491,34.2491,53406.0
2017-01-05 12:20:00,49.01,49.03,48.97,48.98,53545.0,34.2491,34.2631,34.2212,34.2282,53545.0
2017-01-05 12:30:00,48.98,48.98,48.85,48.86,62268.0,34.2282,34.2282,34.1373,34.1443,62268.0
2017-01-05 12:40:00,48.86,48.87,48.77,48.79,68657.0,34.1443,34.1513,34.0814,34.0954,68657.0
2017-01-05 12:50:00,48.79,48.88,48.79,48.87,32954.0,34.0954,34.1583,34.0954,34.1513,32954.0
2017-01-05 13:00:00,48.88,48.91,48.84,48.86,45005.0,34.1583,34.1792,34.1303,34.1443,45005.0
2017-01-05 13:10:00,48.86,48.87,48.84,48.87,67812.0,34.1443,34.1513,34.1303,34.1513,67812.0
2017-01-05 13:20:00,48.86,48.92,48.85,48.91,146129.0,34.1443,34.1862,34.1373,34.1792,146129.0
2017-01-05 13:30:00,48.91,48.96,48.89,48.95,188210.0,34.1792,34.2142,34.1653,34.2072,188210.0
2017-01-05 13:40:00,48.94,49.03,48.94,49.02,64089.0,34.2002,34.2631,34.2002,34.2561,64089.0
2017-01-05 13:50:00,49.01,49.06,49.0,49.05,48427.0,34.2491,34.2841,34.2421,34.2771,48427.0
2017-01-05 14:00:00,49.05,49.11,49.05,49.08,55984.0,34.2771,34.319,34.2771,34.298,55984.0
2017-01-05 14:10:00,49.07,49.09,49.05,49.05,49933.0,34.2911,34.305,34.2771,34.2771,49933.0
2017-01-05 14:20:00,49.05,49.07,49.03,49.06,40079.0,34.2771,34.2911,34.2631,34.2841,40079.0
2017-01-05 14:30:00,49.05,49.08,49.03,49.06,64493.0,34.2771,34.298,34.2631,34.2841,64493.0
2017-01-05 14:40:00,49.05,49.1,49.05,49.1,58196.0,34.2771,34.312,34.2771,34.312,58196.0
2017-01-05 14:50:00,49.09,49.12,49.08,49.09,53603.0,34.305,34.326,34.298,34.305,53603.0
2017-01-05 15:00:00,49.08,49.11,49.05,49.05,67076.0,34.298,34.319,34.2771,34.2771,67076.0
2017-01-05 15:10:00,49.05,49.07,49.02,49.02,75433.0,34.2771,34.2911,34.2561,34.2561,75433.0
2017-01-05 15:20:00,49.02,49.05,48.98,48.98,82490.0,34.2561,34.2771,34.2282,34.2282,82490.0
2017-01-05 15:30:00,48.98,49.01,48.96,48.96,84699.0,34.2282,34.2491,34.2142,34.2142,84699.0
2017-01-05 15:40:00,48.96,49.01,48.95,48.99,104413.0,34.2142,34.2491,34.2072,34.2352,104413.0
2017-01-05 15:50:00,49.0,49.2,48.99,49.13,451201.0,34.2421,34.3819,34.2352,34.333,451201.0
2017-01-06 09:30:00,48.96,49.03,48.92,48.94,124422.0,34.2142,34.2631,34.1862,34.2002,124422.0
2017-01-06 09:40:00,48.93,48.95,48.85,48.89,156806.0,34.1932,34.2072,34.1373,34.1653,156806.0
2017-01-06 09:50:00,48.88,48.93,48.8,48.84,118560.0,34.1583,34.1932,34.1024,34.1303,118560.0
2017-01-06 10:00:00,48.84,48.85,48.76,48.8,115962.0,34.1303,34.1373,34.0744,34.1024,115962.0
2017-01-06 10:10:00,48.8,48.89,48.77,48.84,139174.0,34.1024,34.1653,34.0814,34.1303,139174.0
2017-01-06 10:20:00,48.84,48.85,48.8,48.82,94021.0,34.1303,34.1373,34.1024,34.1164,94021.0
2017-01-06 10:30:00,48.82,48.89,48.77,48.78,151466.0,34.1164,34.1653,34.0814,34.0884,151466.0
2017-01-06 10:40:00,48.78,48.89,48.77,48.88,110067.0,34.0884,34.1653,34.0814,34.1583,110067.0
2017-01-06 10:50:00,48.88,48.92,48.84,48.84,72120.0,34.1583,34.1862,34.1303,34.1303,72120.0
2017-01-06 11:00:00,48.84,48.88,48.83,48.85,69618.0,34.1303,34.1583,34.1233,34.1373,69618.0
2017-01-06 11:10:00,48.85,48.87,48.8,48.8,79058.0,34.1373,34.1513,34.1024,34.1024,79058.0
2017-01-06 11:20:00,48.82,48.89,48.79,48.89,84870.0,34.1164,34.1653,34.0954,34.1653,84870.0
2017-01-06 11:30:00,48.88,48.95,48.87,48.95,94680.0,34.1583,34.2072,34.1513,34.2072,94680.0
2017-01-06 11:40:00,48.94,48.99,48.94,48.94,102719.0,34.2002,34.2352,34.2002,34.2002,102719.0
2017-01-06 11:50:00,48.95,48.99,48.92,48.96,57224.0,34.2072,34.2352,34.1862,34.2142,57224.0
2017-01-06 12:00:00,48.97,49.03,48.95,49.0,84751.0,34.2212,34.2631,34.2072,34.2421,84751.0
2017-01-06 12:10:00,49.01,49.11,49.01,49.1,55416.0,34.2491,34.319,34.2491,34.312,55416.0
2017-01-06 12:20:00,49.1,49.16,49.09,49.14,92067.0,34.312,34.354,34.305,34.34,92067.0
2017-01-06 12:30:00,49.14,49.19,49.12,49.18,72810.0,34.34,34.3749,34.326,34.3679,72810.0
2017-01-06 12:40:00,49.18,49.2,49.09,49.13,69126.0,34.3679,34.3819,34.305,34.333,69126.0
2017-01-06 12:50:00,49.13,49.13,49.04,49.04,92987.0,34.333,34.333,34.2701,34.2701,92987.0
2017-01-06 13:00:00,49.05,49.06,48.98,49.0,59704.0,34.2771,34.2841,34.2282,34.2421,59704.0
2017-01-06 13:10:00,49.0,49.04,48.99,49.04,68249.0,34.2421,34.2701,34.2352,34.2701,68249.0
2017-01-06 13:20:00,49.04,49.14,49.03,49.13,74729.0,34.2701,34.34,34.2631,34.333,74729.0
2017-01-06 13:30:00,49.12,49.13,49.1,49.1,86682.0,34.326,34.333,34.312,34.312,86682.0
2017-01-06 13:40:00,49.1,49.15,49.1,49.11,72098.0,34.312,34.347,34.312,34.319,72098.0
2017-01-06 13:50:00,49.12,49.13,49.03,49.03,57706.0,34.326,34.333,34.2631,34.2631,57706.0
2017-01-06 14:00:00,49.04,49.12,49.02,49.11,61914.0,34.2701,34.326,34.2561,34.319,61914.0
2017-01-06 14:10:00,49.12,49.17,49.1,49.14,57139.0,34.326,34.3609,34.312,34.34,57139.0
2017-01-06 14:20:00,49.14,49.16,49.12,49.14,49369.0,34.34,34.354,34.326,34.34,49369.0
2017-01-06 14:30:00,49.13,49.14,49.06,49.08,53959.0,34.333,34.34,34.2841,34.298,53959.0
2017-01-06 14:40:00,49.09,49.1,49.05,49.05,44484.0,34.305,34.312,34.2771,34.2771,44484.0
2017-01-06 14:50:00,49.05,49.11,49.04,49.09,57896.0,34.2771,34.319,34.2701,34.305,57896.0
2017-01-06 15:00:00,49.09,49.14,49.09,49.11,45461.0,34.305,34.34,34.305,34.319,45461.0
2017-01-06 15:10:00,49.12,49.16,49.07,49.07,141925.0,34.326,34.354,34.2911,34.2911,141925.0
2017-01-06 15:20:00,49.08,49.13,49.06,49.08,222388.0,34.298,34.333,34.2841,34.298,222388.0
2017-01-06 15:30:00,49.08,49.08,48.99,49.02,133086.0,34.298,34.298,34.2352,34.2561,133086.0
2017-01-06 15:40:00,49.02,49.1,49.01,49.08,168969.0,34.2561,34.312,34.2491,34.298,168969.0
2017-01-06 15:50:00,49.08,49.09,49.0,49.02,420144.0,34.298,34.305,34.2421,34.2561,420144.0
2017-01-09 09:30:00,48.9,49.16,48.82,48.84,206809.0,34.1723,34.354,34.1164,34.1303,206809.0
2017-01-09 09:40:00,48.84,48.85,48.74,48.85,113737.0,34.1303,34.1373,34.0604,34.1373,113737.0
2017-01-09 09:50:00,48.85,48.88,48.75,48.77,74691.0,34.1373,34.1583,34.0674,34.0814,74691.0
2017-01-09 10:00:00,48.76,48.94,48.7,48.9,107699.0,34.0744,34.2002,34.0325,34.1723,107699.0
2017-01-09 10:10:00,48.89,48.94,48.86,48.92,63196.0,34.1653,34.2002,34.1443,34.1862,63196.0
2017-01-09 10:20:00,48.92,48.92,48.81,48.84,58826.0,34.1862,34.1862,34.1094,34.1303,58826.0
2017-01-09 10:30:00,48.85,48.9,48.82,48.89,97140.0,34.1373,34.1723,34.1164,34.1653,97140.0
2017-01-09 10:40:00,48.89,48.94,48.85,48.91,107458.0,34.1653,34.2002,34.1373,34.1792,107458.0
2017-01-09 10:50:00,48.91,48.93,48.87,48.91,43413.0,34.1792,34.1932,34.1513,34.1792,43413.0
2017-01-09 11:00:00,48.91,48.92,48.86,48.89,90146.0,34.1792,34.1862,34.1443,34.1653,90146.0
2017-01-09 11:10:00,48.88,48.89,48.78,48.78,47667.0,34.1583,34.1653,34.0884,34.0884,47667.0
2017-01-09 11:20:00,48.79,48.81,48.72,48.73,81249.0,34.0954,34.1094,34.0465,34.0535,81249.0
2017-01-09 11:30:00,48.72,48.73,48.68,48.71,62880.0,34.0465,34.0535,34.0185,34.0395,62880.0
2017-01-09 11:40:00,48.7,48.76,48.68,48.73,36568.0,34.0325,34.0744,34.0185,34.0535,36568.0
2017-01-09 11:50:00,48.72,48.78,48.72,48.77,36449.0,34.0465,34.0884,34.0465,34.0814,36449.0
2017-01-09 12:00:00,48.76,48.77,48.7,48.71,54483.0,34.0744,34.0814,34.0325,34.0395,54483.0
2017-01-09 12:10:00,48.72,48.72,48.67,48.68,52500.0,34.0465,34.0465,34.0115,34.0185,52500.0
2017-01-09 12:20:00,48.68,48.79,48.68,48.77,54985.0,34.0185,34.0954,34.0185,34.0814,54985.0
2017-01-09 12:30:00,48.78,48.78,48.71,48.73,34994.0,34.0884,34.0884,34.0395,34.0535,34994.0
2017-01-09 12:40:00,48.73,48.74,48.7,48.72,29009.0,34.0535,34.0604,34.0325,34.0465,29009.0
2017-01-09 12:50:00,48.71,48.74,48.7,48.71,23696.0,34.0395,34.0604,34.0325,34.0395,23696.0
2017-01-09 13:00:00,48.7,48.72,48.67,48.69,29338.0,34.0325,34.0465,34.0115,34.0255,29338.0
2017-01-09 13:10:00,48.69,48.72,48.67,48.69,34443.0,34.0255,34.0465,34.0115,34.0255,34443.0
2017-01-09 13:20:00,48.68,48.68,48.6,48.63,78897.0,34.0185,34.0185,33.9626,33.9836,78897.0
2017-01-09 13:30:00,48.63,48.64,48.53,48.53,143622.0,33.9836,33.9906,33.9137,33.9137,143622.0
2017-01-09 13:40:00,48.54,48.55,48.51,48.54,52742.0,33.9207,33.9277,33.8997,33.9207,52742.0
2017-01-09 13:50:00,48.54,48.55,48.51,48.53,42497.0,33.9207,33.9277,33.8997,33.9137,42497.0
2017-01-09 14:00:00,48.52,48.62,48.52,48.59,36987.0,33.9067,33.9766,33.9067,33.9556,36987.0
2017-01-09 14:10:00,48.59,48.61,48.54,48.56,50450.0,33.9556,33.9696,33.9207,33.9347,50450.0
2017-01-09 14:20:00,48.57,48.58,48.53,48.54,58335.0,33.9416,33.9486,33.9137,33.9207,58335.0
2017-01-09 14:30:00,48.53,48.55,48.48,48.54,101348.0,33.9137,33.9277,33.8788,33.9207,101348.0
2017-01-09 14:40:00,48.54,48.61,48.5,48.6,570723.0,33.9207,33.9696,33.8927,33.9626,570723.0
2017-01-09 14:50:00,48.61,48.66,48.59,48.64,102425.0,33.9696,34.0045,33.9556,33.9906,102425.0
2017-01-09 15:00:00,48.64,48.67,48.6,48.61,55614.0,33.9906,34.0115,33.9626,33.9696,55614.0
2017-01-09 15:10:00,48.6,48.63,48.58,48.59,54688.0,33.9626,33.9836,33.9486,33.9556,54688.0
2017-01-09 15:20:00,48.6,48.67,48.56,48.66,78496.0,33.9626,34.0115,33.9347,34.0045,78496.0
2017-01-09 15:30:00,48.66,48.67,48.62,48.65,76583.0,34.0045,34.0115,33.9766,33.9976,76583.0
2017-01-09 15:40:00,48.65,48.66,48.59,48.6,106992.0,33.9976,34.0045,33.9556,33.9626,106992.0
2017-01-09 15:50:00,48.61,48.61,48.53,48.55,307889.0,33.9696,33.9696,33.9137,33.9277,307889.0
2017-01-10 09:30:00,48.6,48.6,48.24,48.38,128691.0,33.9626,33.9626,33.711,33.8089,128691.0
2017-01-10 09:40:00,48.38,48.48,48.35,48.46,46820.0,33.8089,33.8788,33.7879,33.8648,46820.0
2017-01-10 09:50:00,48.46,48.47,48.31,48.41,86174.0,33.8648,33.8718,33.76,33.8298,86174.0
2017-01-10 10:00:00,48.43,48.48,48.35,48.44,82097.0,33.8438,33.8788,33.7879,33.8508,82097.0
2017-01-10 10:10:00,48.44,48.48,48.37,48.41,80697.0,33.8508,33.8788,33.8019,33.8298,80697.0
2017-01-10 10:20:00,48.41,48.42,48.37,48.39,87096.0,33.8298,33.8368,33.8019,33.8159,87096.0
2017-01-10 10:30:00,48.39,48.43,48.34,48.4,197255.0,33.8159,33.8438,33.7809,33.8228,197255.0
2017-01-10 10:40:00,48.4,48.49,48.39,48.48,120676.0,33.8228,33.8857,33.8159,33.8788,120676.0
2017-01-10 10:50:00,48.48,48.53,48.43,48.47,59263.0,33.8788,33.9137,33.8438,33.8718,59263.0
2017-01-10 11:00:00,48.46,48.49,48.43,48.49,66008.0,33.8648,33.8857,33.8438,33.8857,66008.0
2017-01-10 11:10:00,48.49,48.56,48.48,48.51,73442.0,33.8857,33.9347,33.8788,33.8997,73442.0
2017-01-10 11:20:00,48.5,48.56,48.49,48.5,91259.0,33.8927,33.9347,33.8857,33.8927,91259.0
2017-01-10 11:30:00,48.49,48.51,48.46,48.5,51871.0,33.8857,33.8997,33.8648,33.8927,51871.0
2017-01-10 11:40:00,48.49,48.56,48.48,48.55,45381.0,33.8857,33.9347,33.8788,33.9277,45381.0
2017-01-10 11:50:00,48.55,48.57,48.5,48.52,42617.0,33.9277,33.9416,33.8927,33.9067,42617.0
2017-01-10 12:00:00,48.52,48.53,48.46,48.46,94004.0,33.9067,33.9137,33.8648,33.8648,94004.0
2017-01-10 12:10:00,48.47,48.51,48.44,48.5,61155.0,33.8718,33.8997,33.8508,33.8927,61155.0
2017-01-10 12:20:00,48.51,48.53,48.4,48.4,54965.0,33.8997,33.9137,33.8228,33.8228,54965.0
2017-01-10 12:30:00,48.41,48.46,48.39,48.45,47175.0,33.8298,33.8648,33.8159,33.8578,47175.0
2017-01-10 12:40:00,48.45,48.45,48.4,48.4,40351.0,33.8578,33.8578,33.8228,33.8228,40351.0
2017-01-10 12:50:00,48.41,48.46,48.39,48.43,49388.0,33.8298,33.8648,33.8159,33.8438,49388.0
2017-01-10 13:00:00,48.43,48.44,48.38,48.38,41867.0,33.8438,33.8508,33.8089,33.8089,41867.0
2017-01-10 13:10:00,48.39,48.41,48.37,48.37,43997.0,33.8159,33.8298,33.8019,33.8019,43997.0
2017-01-10 13:20:00,48.37,48.42,48.36,48.4,42495.0,33.8019,33.8368,33.7949,33.8228,42495.0
2017-01-10 13:30:00,48.4,48.42,48.36,48.37,61603.0,33.8228,33.8368,33.7949,33.8019,61603.0
2017-01-10 13:40:00,48.36,48.37,48.33,48.37,82216.0,33.7949,33.8019,33.7739,33.8019,82216.0
2017-01-10 13:50:00,48.37,48.38,48.3,48.32,60663.0,33.8019,33.8089,33.753,33.7669,60663.0
2017-01-10 14:00:00,48.33,48.33,48.27,48.3,47768.0,33.7739,33.7739,33.732,33.753,47768.0
2017-01-10 14:10:00,48.3,48.31,48.27,48.28,31623.0,33.753,33.76,33.732,33.739,31623.0
2017-01-10 14:20:00,48.28,48.28,48.19,48.2,63628.0,33.739,33.739,33.6761,33.6831,63628.0
2017-01-10 14:30:00,48.2,48.31,48.19,48.3,45823.0,33.6831,33.76,33.6761,33.753,45823.0
2017-01-10 14:40:00,48.31,48.33,48.27,48.3,59888.0,33.76,33.7739,33.732,33.753,59888.0
2017-01-10 14:50:00,48.3,48.34,48.28,48.34,48933.0,33.753,33.7809,33.739,33.7809,48933.0
2017-01-10 15:00:00,48.33,48.36,48.32,48.36,52520.0,33.7739,33.7949,33.7669,33.7949,52520.0
2017-01-10 15:10:00,48.36,48.4,48.34,48.39,61633.0,33.7949,33.8228,33.7809,33.8159,61633.0
2017-01-10 15:20:00,48.4,48.43,48.39,48.41,69035.0,33.8228,33.8438,33.8159,33.8298,69035.0
2017-01-10 15:30:00,48.41,48.53,48.4,48.51,122245.0,33.8298,33.9137,33.8228,33.8997,122245.0
2017-01-10 15:40:00,48.52,48.53,48.43,48.45,164300.0,33.9067,33.9137,33.8438,33.8578,164300.0
2017-01-10 15:50:00,48.45,48.47,48.37,48.38,210898.0,33.8578,33.8718,33.8019,33.8089,210898.0
2017-01-11 09:30:00,48.3,48.55,48.25,48.52,121782.0,33.753,33.9277,33.718,33.9067,121782.0
2017-01-11 09:40:00,48.52,48.62,48.5,48.59,92785.0,33.9067,33.9766,33.8927,33.9556,92785.0
2017-01-11 09:50:00,48.58,48.6,48.49,48.53,59109.0,33.9486,33.9626,33.8857,33.9137,59109.0
2017-01-11 10:00:00,48.54,48.63,48.54,48.6,52818.0,33.9207,33.9836,33.9207,33.9626,52818.0
2017-01-11 10:10:00,48.6,48.62,48.52,48.53,76191.0,33.9626,33.9766,33.9067,33.9137,76191.0
2017-01-11 10:20:00,48.53,48.56,48.49,48.5,35407.0,33.9137,33.9347,33.8857,33.8927,35407.0
2017-01-11 10:30:00,48.5,48.55,48.46,48.52,36259.0,33.8927,33.9277,33.8648,33.9067,36259.0
2017-01-11 10:40:00,48.51,48.53,48.45,48.48,64045.0,33.8997,33.9137,33.8578,33.8788,64045.0
2017-01-11 10:50:00,48.48,48.5,48.45,48.46,66082.0,33.8788,33.8927,33.8578,33.8648,66082.0
2017-01-11 11:00:00,48.45,48.52,48.45,48.51,25421.0,33.8578,33.9067,33.8578,33.8997,25421.0
2017-01-11 11:10:00,48.5,48.56,48.5,48.55,53413.0,33.8927,33.9347,33.8927,33.9277,53413.0
2017-01-11 11:20:00,48.54,48.66,48.54,48.64,69292.0,33.9207,34.0045,33.9207,33.9906,69292.0
2017-01-11 11:30:00,48.63,48.67,48.56,48.62,58150.0,33.9836,34.0115,33.9347,33.9766,58150.0
2017-01-11 11:40:00,48.62,48.64,48.58,48.64,53130.0,33.9766,33.9906,33.9486,33.9906,53130.0
2017-01-11 11:50:00,48.63,48.67,48.61,48.62,47036.0,33.9836,34.0115,33.9696,33.9766,47036.0
2017-01-11 12:00:00,48.63,48.69,48.6,48.65,72270.0,33.9836,34.0255,33.9626,33.9976,72270.0
2017-01-11 12:10:00,48.65,48.69,48.61,48.67,52139.0,33.9976,34.0255,33.9696,34.0115,52139.0
2017-01-11 12:20:00,48.67,48.67,48.6,48.66,35525.0,34.0115,34.0115,33.9626,34.0045,35525.0
2017-01-11 12:30:00,48.66,48.67,48.6,48.65,62239.0,34.0045,34.0115,33.9626,33.9976,62239.0
2017-01-11 12:40:00,48.64,48.65,48.57,48.62,32842.0,33.9906,33.9976,33.9416,33.9766,32842.0
2017-01-11 12:50:00,48.62,48.69,48.61,48.68,33336.0,33.9766,34.0255,33.9696,34.0185,33336.0
2017-01-11 13:00:00,48.69,48.8,48.66,48.8,72376.0,34.0255,34.1024,34.0045,34.1024,72376.0
2017-01-11 13:10:00,48.8,48.82,48.74,48.77,40517.0,34.1024,34.1164,34.0604,34.0814,40517.0
2017-01-11 13:20:00,48.77,48.78,48.69,48.69,43690.0,34.0814,34.0884,34.0255,34.0255,43690.0
2017-01-11 13:30:00,48.7,48.75,48.64,48.72,52926.0,34.0325,34.0674,33.9906,34.0465,52926.0
2017-01-11 13:40:00,48.73,48.77,48.71,48.72,29926.0,34.0535,34.0814,34.0395,34.0465,29926.0
2017-01-11 13:50:00,48.72,48.77,48.7,48.71,37700.0,34.0465,34.0814,34.0325,34.0395,37700.0
2017-01-11 14:00:00,48.71,48.77,48.71,48.75,24992.0,34.0395,34.0814,34.0395,34.0674,24992.0
2017-01-11 14:10:00,48.76,48.77,48.69,48.71,43125.0,34.0744,34.0814,34.0255,34.0395,43125.0
2017-01-11 14:20:00,48.7,48.71,48.66,48.67,28628.0,34.0325,34.0395,34.0045,34.0115,28628.0
2017-01-11 14:30:00,48.67,48.71,48.67,48.68,40235.0,34.0115,34.0395,34.0115,34.0185,40235.0
2017-01-11 14:40:00,48.68,48.68,48.63,48.64,36741.0,34.0185,34.0185,33.9836,33.9906,36741.0
2017-01-11 14:50:00,48.65,48.7,48.64,48.7,31388.0,33.9976,34.0325,33.9906,34.0325,31388.0
2017-01-11 15:00:00,48.7,48.72,48.66,48.66,47575.0,34.0325,34.0465,34.0045,34.0045,47575.0
2017-01-11 15:10:00,48.67,48.7,48.64,48.65,32934.0,34.0115,34.0325,33.9906,33.9976,32934.0
2017-01-11 15:20:00,48.65,48.68,48.62,48.67,48533.0,33.9976,34.0185,33.9766,34.0115,48533.0
2017-01-11 15:30:00,48.68,48.72,48.64,48.72,63169.0,34.0185,34.0465,33.9906,34.0465,63169.0
2017-01-11 15:40:00,48.71,48.81,48.71,48.81,68696.0,34.0395,34.1094,34.0395,34.1094,68696.0
2017-01-11 15:50:00,48.8,48.81,48.71,48.74,160327.0,34.1024,34.1094,34.0395,34.0604,160327.0
2017-01-12 09:30:00,48.8,48.92,48.64,48.87,106652.0,34.1024,34.1862,33.9906,34.1513,106652.0
2017-01-12 09:40:00,48.88,48.96,48.85,48.86,71355.0,34.1583,34.2142,34.1373,34.1443,71355.0
2017-01-12 09:50:00,48.85,48.87,48.76,48.76,42052.0,34.1373,34.1513,34.0744,34.0744,42052.0
2017-01-12 10:00:00,48.76,48.8,48.64,48.68,87325.0,34.0744,34.1024,33.9906,34.0185,87325.0
2017-01-12 10:10:00,48.68,48.69,48.55,48.57,69555.0,34.0185,34.0255,33.9277,33.9416,69555.0
2017-01-12 10:20:00,48.56,48.69,48.54,48.68,58073.0,33.9347,34.0255,33.9207,34.0185,58073.0
2017-01-12 10:30:00,48.69,48.72,48.66,48.72,47732.0,34.0255,34.0465,34.0045,34.0465,47732.0
2017-01-12 10:40:00,48.73,48.8,48.71,48.8,71409.0,34.0535,34.1024,34.0395,34.1024,71409.0
2017-01-12 10:50:00,48.79,48.86,48.78,48.82,86962.0,34.0954,34.1443,34.0884,34.1164,86962.0
2017-01-12 11:00:00,48.81,48.89,48.81,48.89,64471.0,34.1094,34.1653,34.1094,34.1653,64471.0
2017-01-12 11:10:00,48.89,48.92,48.84,48.86,89816.0,34.1653,34.1862,34.1303,34.1443,89816.0
2017-01-12 11:20:00,48.85,48.94,48.79,48.93,103440.0,34.1373,34.2002,34.0954,34.1932,103440.0
2017-01-12 11:30:00,48.94,49.0,48.9,48.99,74677.0,34.2002,34.2421,34.1723,34.2352,74677.0
2017-01-12 11:40:00,49.0,49.0,48.93,48.94,71983.0,34.2421,34.2421,34.1932,34.2002,71983.0
2017-01-12 11:50:00,48.94,48.96,48.89,48.9,41629.0,34.2002,34.2142,34.1653,34.1723,41629.0
2017-01-12 12:00:00,48.9,48.96,48.89,48.93,33961.0,34.1723,34.2142,34.1653,34.1932,33961.0
2017-01-12 12:10:00,48.92,49.0,48.92,48.99,43698.0,34.1862,34.2421,34.1862,34.2352,43698.0
2017-01-12 12:20:00,48.99,49.02,48.98,48.98,40287.0,34.2352,34.2561,34.2282,34.2282,40287.0
2017-01-12 12:30:00,48.98,49.04,48.97,49.04,55783.0,34.2282,34.2701,34.2212,34.2701,55783.0
2017-01-12 12:40:00,49.03,49.04,48.99,49.03,48366.0,34.2631,34.2701,34.2352,34.2631,48366.0
2017-01-12 12:50:00,49.02,49.04,49.01,49.03,19925.0,34.2561,34.2701,34.2491,34.2631,19925.0
2017-01-12 13:00:00,49.02,49.03,48.99,49.01,89138.0,34.2561,34.2631,34.2352,34.2491,89138.0
2017-01-12 13:10:00,49.01,49.03,48.99,49.0,67540.0,34.2491,34.2631,34.2352,34.2421,67540.0
2017-01-12 13:20:00,49.0,49.03,48.97,49.03,75733.0,34.2421,34.2631,34.2212,34.2631,75733.0
2017-01-12 13:30:00,49.03,49.03,48.97,49.01,37277.0,34.2631,34.2631,34.2212,34.2491,37277.0
2017-01-12 13:40:00,49.02,49.07,49.01,49.05,67197.0,34.2561,34.2911,34.2491,34.2771,67197.0
2017-01-12 13:50:00,49.05,49.05,48.98,48.98,63310.0,34.2771,34.2771,34.2282,34.2282,63310.0
2017-01-12 14:00:00,48.99,49.01,48.95,49.01,81572.0,34.2352,34.2491,34.2072,34.2491,81572.0
2017-01-12 14:10:00,49.0,49.06,48.99,49.04,68677.0,34.2421,34.2841,34.2352,34.2701,68677.0
2017-01-12 14:20:00,49.03,49.03,48.98,49.0,48496.0,34.2631,34.2631,34.2282,34.2421,48496.0
2017-01-12 14:30:00,49.0,49.01,48.94,48.95,75735.0,34.2421,34.2491,34.2002,34.2072,75735.0
2017-01-12 14:40:00,48.94,48.96,48.91,48.91,65033.0,34.2002,34.2142,34.1792,34.1792,65033.0
2017-01-12 14:50:00,48.91,48.94,48.88,48.94,72794.0,34.1792,34.2002,34.1583,34.2002,72794.0
2017-01-12 15:00:00,48.93,48.97,48.89,48.93,96704.0,34.1932,34.2212,34.1653,34.1932,96704.0
2017-01-12 15:10:00,48.92,48.95,48.91,48.95,58269.0,34.1862,34.2072,34.1792,34.2072,58269.0
2017-01-12 15:20:00,48.95,48.98,48.91,48.93,96176.0,34.2072,34.2282,34.1792,34.1932,96176.0
2017-01-12 15:30:00,48.94,49.01,48.92,49.01,109371.0,34.2002,34.2491,34.1862,34.2491,109371.0
2017-01-12 15:40:00,49.01,49.1,48.98,49.08,135476.0,34.2491,34.312,34.2282,34.298,135476.0
2017-01-12 15:50:00,49.08,49.09,49.0,49.0,263104.0,34.298,34.305,34.2421,34.2421,263104.0
2017-01-13 09:30:00,48.83,48.92,48.69,48.79,186411.0,34.1233,34.1862,34.0255,34.0954,186411.0
2017-01-13 09:40:00,48.79,48.82,48.66,48.7,100119.0,34.0954,34.1164,34.0045,34.0325,100119.0
2017-01-13 09:50:00,48.69,48.79,48.69,48.74,65811.0,34.0255,34.0954,34.0255,34.0604,65811.0
2017-01-13 10:00:00,48.75,48.8,48.65,48.68,104896.0,34.0674,34.1024,33.9976,34.0185,104896.0
2017-01-13 10:10:00,48.68,48.72,48.62,48.66,70673.0,34.0185,34.0465,33.9766,34.0045,70673.0
2017-01-13 10:20:00,48.66,48.7,48.63,48.65,54880.0,34.0045,34.0325,33.9836,33.9976,54880.0
2017-01-13 10:30:00,48.65,48.74,48.64,48.73,47957.0,33.9976,34.0604,33.9906,34.0535,47957.0
2017-01-13 10:40:00,48.74,48.88,48.73,48.86,60248.0,34.0604,34.1583,34.0535,34.1443,60248.0
2017-01-13 10:50:00,48.86,48.87,48.71,48.73,57016.0,34.1443,34.1513,34.0395,34.0535,57016.0
2017-01-13 11:00:00,48.73,48.76,48.68,48.69,46005.0,34.0535,34.0744,34.0185,34.0255,46005.0
2017-01-13 11:10:00,48.69,48.71,48.6,48.6,61267.0,34.0255,34.0395,33.9626,33.9626,61267.0
2017-01-13 11:20:00,48.61,48.61,48.51,48.53,59425.0,33.9696,33.9696,33.8997,33.9137,59425.0
2017-01-13 11:30:00,48.53,48.53,48.45,48.49,80580.0,33.9137,33.9137,33.8578,33.8857,80580.0
2017-01-13 11:40:00,48.49,48.5,48.44,48.48,70224.0,33.8857,33.8927,33.8508,33.8788,70224.0
2017-01-13 11:50:00,48.48,48.55,48.47,48.51,55639.0,33.8788,33.9277,33.8718,33.8997,55639.0
2017-01-13 12:00:00,48.51,48.54,48.49,48.54,70001.0,33.8997,33.9207,33.8857,33.9207,70001.0
2017-01-13 12:10:00,48.53,48.53,48.47,48.48,107431.0,33.9137,33.9137,33.8718,33.8788,107431.0
2017-01-13 12:20:00,48.48,48.53,48.47,48.51,56984.0,33.8788,33.9137,33.8718,33.8997,56984.0
2017-01-13 12:30:00,48.52,48.57,48.49,48.49,77573.0,33.9067,33.9416,33.8857,33.8857,77573.0
2017-01-13 12:40:00,48.49,48.51,48.46,48.49,30936.0,33.8857,33.8997,33.8648,33.8857,30936.0
2017-01-13 12:50:00,48.49,48.51,48.47,48.48,29011.0,33.8857,33.8997,33.8718,33.8788,29011.0
2017-01-13 13:00:00,48.47,48.48,48.43,48.45,29733.0,33.8718,33.8788,33.8438,33.8578,29733.0
2017-01-13 13:10:00,48.46,48.47,48.44,48.46,37294.0,33.8648,33.8718,33.8508,33.8648,37294.0
2017-01-13 13:20:00,48.46,48.46,48.43,48.45,24645.0,33.8648,33.8648,33.8438,33.8578,24645.0
2017-01-13 13:30:00,48.45,48.45,48.4,48.41,35404.0,33.8578,33.8578,33.8228,33.8298,35404.0
2017-01-13 13:40:00,48.4,48.44,48.4,48.42,39415.0,33.8228,33.8508,33.8228,33.8368,39415.0
2017-01-13 13:50:00,48.43,48.46,48.41,48.45,26915.0,33.8438,33.8648,33.8298,33.8578,26915.0
2017-01-13 14:00:00,48.46,48.54,48.44,48.49,65807.0,33.8648,33.9207,33.8508,33.8857,65807.0
2017-01-13 14:10:00,48.5,48.57,48.49,48.57,42379.0,33.8927,33.9416,33.8857,33.9416,42379.0
2017-01-13 14:20:00,48.57,48.6,48.56,48.59,61037.0,33.9416,33.9626,33.9347,33.9556,61037.0
2017-01-13 14:30:00,48.59,48.66,48.59,48.64,67488.0,33.9556,34.0045,33.9556,33.9906,67488.0
2017-01-13 14:40:00,48.63,48.69,48.62,48.68,174308.0,33.9836,34.0255,33.9766,34.0185,174308.0
2017-01-13 14:50:00,48.69,48.73,48.68,48.73,55223.0,34.0255,34.0535,34.0185,34.0535,55223.0
2017-01-13 15:00:00,48.73,48.76,48.71,48.72,82536.0,34.0535,34.0744,34.0395,34.0465,82536.0
2017-01-13 15:10:00,48.72,48.72,48.67,48.71,44913.0,34.0465,34.0465,34.0115,34.0395,44913.0
2017-01-13 15:20:00,48.71,48.72,48.69,48.71,47813.0,34.0395,34.0465,34.0255,34.0395,47813.0
2017-01-13 15:30:00,48.7,48.77,48.69,48.76,88639.0,34.0325,34.0814,34.0255,34.0744,88639.0
2017-01-13 15:40:00,48.76,48.87,48.75,48.85,125716.0,34.0744,34.1513,34.0674,34.1373,125716.0
2017-01-13 15:50:00,48.86,48.86,48.77,48.81,254905.0,34.1443,34.1443,34.0814,34.1094,254905.0
2017-01-17 09:30:00,48.95,49.04,48.89,49.04,143574.0,34.2072,34.2701,34.1653,34.2701,143574.0
2017-01-17 09:40:00,49.04,49.29,49.04,49.28,160823.0,34.2701,34.4448,34.2701,34.4378,160823.0
2017-01-17 09:50:00,49.28,49.38,49.22,49.38,165689.0,34.4378,34.5077,34.3959,34.5077,165689.0
2017-01-17 10:00:00,49.38,49.47,49.36,49.41,145545.0,34.5077,34.5706,34.4937,34.5287,145545.0
2017-01-17 10:10:00,49.41,49.44,49.35,49.44,135058.0,34.5287,34.5496,34.4867,34.5496,135058.0
2017-01-17 10:20:00,49.45,49.62,49.44,49.6,129148.0,34.5566,34.6754,34.5496,34.6614,129148.0
2017-01-17 10:30:00,49.61,49.69,49.52,49.57,159255.0,34.6684,34.7243,34.6055,34.6405,159255.0
2017-01-17 10:40:00,49.57,49.58,49.49,49.57,100565.0,34.6405,34.6475,34.5846,34.6405,100565.0
2017-01-17 10:50:00,49.57,49.57,49.46,49.48,51773.0,34.6405,34.6405,34.5636,34.5776,51773.0
2017-01-17 11:00:00,49.48,49.48,49.39,49.43,47037.0,34.5776,34.5776,34.5147,34.5426,47037.0
2017-01-17 11:10:00,49.43,49.46,49.4,49.42,65636.0,34.5426,34.5636,34.5217,34.5356,65636.0
2017-01-17 11:20:00,49.43,49.44,49.34,49.41,78252.0,34.5426,34.5496,34.4797,34.5287,78252.0
2017-01-17 11:30:00,49.41,49.43,49.36,49.43,62325.0,34.5287,34.5426,34.4937,34.5426,62325.0
2017-01-17 11:40:00,49.43,49.43,49.37,49.41,52398.0,34.5426,34.5426,34.5007,34.5287,52398.0
2017-01-17 11:50:00,49.42,49.43,49.38,49.4,72966.0,34.5356,34.5426,34.5077,34.5217,72966.0
2017-01-17 12:00:00,49.4,49.45,49.37,49.42,59779.0,34.5217,34.5566,34.5007,34.5356,59779.0
2017-01-17 12:10:00,49.41,49.44,49.4,49.43,42523.0,34.5287,34.5496,34.5217,34.5426,42523.0
2017-01-17 12:20:00,49.43,49.45,49.41,49.44,64429.0,34.5426,34.5566,34.5287,34.5496,64429.0
2017-01-17 12:30:00,49.44,49.44,49.38,49.4,41496.0,34.5496,34.5496,34.5077,34.5217,41496.0
2017-01-17 12:40:00,49.4,49.45,49.39,49.44,85627.0,34.5217,34.5566,34.5147,34.5496,85627.0
2017-01-17 12:50:00,49.44,49.57,49.44,49.57,66003.0,34.5496,34.6405,34.5496,34.6405,66003.0
2017-01-17 13:00:00,49.57,49.59,49.53,49.56,64910.0,34.6405,34.6544,34.6125,34.6335,64910.0
2017-01-17 13:10:00,49.55,49.59,49.52,49.53,76208.0,34.6265,34.6544,34.6055,34.6125,76208.0
2017-01-17 13:20:00,49.53,49.56,49.49,49.56,53460.0,34.6125,34.6335,34.5846,34.6335,53460.0
2017-01-17 13:30:00,49.56,49.57,49.53,49.55,43863.0,34.6335,34.6405,34.6125,34.6265,43863.0
2017-01-17 13:40:00,49.56,49.56,49.48,49.53,115055.0,34.6335,34.6335,34.5776,34.6125,115055.0
2017-01-17 13:50:00,49.53,49.57,49.51,49.54,124690.0,34.6125,34.6405,34.5985,34.6195,124690.0
2017-01-17 14:00:00,49.55,49.56,49.5,49.53,72323.0,34.6265,34.6335,34.5915,34.6125,72323.0
2017-01-17 14:10:00,49.53,49.54,49.49,49.49,53146.0,34.6125,34.6195,34.5846,34.5846,53146.0
2017-01-17 14:20:00,49.5,49.58,49.45,49.58,104628.0,34.5915,34.6475,34.5566,34.6475,104628.0
2017-01-17 14:30:00,49.57,49.61,49.56,49.61,105803.0,34.6405,34.6684,34.6335,34.6684,105803.0
2017-01-17 14:40:00,49.6,49.62,49.58,49.58,98118.0,34.6614,34.6754,34.6475,34.6475,98118.0
2017-01-17 14:50:00,49.59,49.62,49.58,49.61,74996.0,34.6544,34.6754,34.6475,34.6684,74996.0
2017-01-17 15:00:00,49.61,49.63,49.55,49.59,178689.0,34.6684,34.6824,34.6265,34.6544,178689.0
2017-01-17 15:10:00,49.59,49.61,49.54,49.59,214640.0,34.6544,34.6684,34.6195,34.6544,214640.0
2017-01-17 15:20:00,49.59,49.62,49.58,49.59,114618.0,34.6544,34.6754,34.6475,34.6544,114618.0
2017-01-17 15:30:00,49.58,49.63,49.58,49.63,138852.0,34.6475,34.6824,34.6475,34.6824,138852.0
2017-01-17 15:40:00,49.62,49.67,49.61,49.66,274156.0,34.6754,34.7103,34.6684,34.7034,274156.0
2017-01-17 15:50:00,49.66,49.73,49.61,49.69,324089.0,34.7034,34.7523,34.6684,34.7243,324089.0
2017-01-18 09:30:00,49.55,49.76,49.5,49.73,156129.0,34.6265,34.7732,34.5915,34.7523,156129.0
2017-01-18 09:40:00,49.73,49.73,49.62,49.71,94655.0,34.7523,34.7523,34.6754,34.7383,94655.0
2017-01-18 09:50:00,49.7,49.74,49.67,49.73,54300.0,34.7313,34.7593,34.7103,34.7523,54300.0
2017-01-18 10:00:00,49.74,49.79,49.68,49.69,52831.0,34.7593,34.7942,34.7173,34.7243,52831.0
2017-01-18 10:10:00,49.69,49.7,49.58,49.58,58161.0,34.7243,34.7313,34.6475,34.6475,58161.0
2017-01-18 10:20:00,49.57,49.62,49.54,49.6,43159.0,34.6405,34.6754,34.6195,34.6614,43159.0
2017-01-18 10:30:00,49.61,49.69,49.59,49.67,48583.0,34.6684,34.7243,34.6544,34.7103,48583.0
2017-01-18 10:40:00,49.67,49.75,49.67,49.73,55234.0,34.7103,34.7663,34.7103,34.7523,55234.0
2017-01-18 10:50:00,49.74,49.74,49.64,49.67,58619.0,34.7593,34.7593,34.6894,34.7103,58619.0
2017-01-18 11:00:00,49.68,49.75,49.68,49.74,36097.0,34.7173,34.7663,34.7173,34.7593,36097.0
2017-01-18 11:10:00,49.73,49.75,49.64,49.67,73359.0,34.7523,34.7663,34.6894,34.7103,73359.0
2017-01-18 11:20:00,49.65,49.69,49.64,49.65,40043.0,34.6964,34.7243,34.6894,34.6964,40043.0
2017-01-18 11:30:00,49.64,49.65,49.57,49.61,43018.0,34.6894,34.6964,34.6405,34.6684,43018.0
2017-01-18 11:40:00,49.6,49.66,49.59,49.62,49192.0,34.6614,34.7034,34.6544,34.6754,49192.0
2017-01-18 11:50:00,49.62,49.62,49.54,49.56,45026.0,34.6754,34.6754,34.6195,34.6335,45026.0
2017-01-18 12:00:00,49.56,49.61,49.55,49.6,43965.0,34.6335,34.6684,34.6265,34.6614,43965.0
2017-01-18 12:10:00,49.59,49.66,49.57,49.66,46974.0,34.6544,34.7034,34.6405,34.7034,46974.0
2017-01-18 12:20:00,49.66,49.67,49.61,49.64,65202.0,34.7034,34.7103,34.6684,34.6894,65202.0
2017-01-18 12:30:00,49.64,49.69,49.63,49.68,29470.0,34.6894,34.7243,34.6824,34.7173,29470.0
2017-01-18 12:40:00,49.68,49.73,49.66,49.72,81983.0,34.7173,34.7523,34.7034,34.7453,81983.0
2017-01-18 12:50:00,49.71,49.72,49.65,49.67,68708.0,34.7383,34.7453,34.6964,34.7103,68708.0
2017-01-18 13:00:00,49.67,49.75,49.67,49.74,56905.0,34.7103,34.7663,34.7103,34.7593,56905.0
2017-01-18 13:10:00,49.73,49.76,49.72,49.73,58826.0,34.7523,34.7732,34.7453,34.7523,58826.0
2017-01-18 13:20:00,49.72,49.85,49.72,49.83,127797.0,34.7453,34.8361,34.7453,34.8222,127797.0
2017-01-18 13:30:00,49.83,49.84,49.78,49.81,112169.0,34.8222,34.8291,34.7872,34.8082,112169.0
2017-01-18 13:40:00,49.81,49.84,49.77,49.78,44019.0,34.8082,34.8291,34.7802,34.7872,44019.0
2017-01-18 13:50:00,49.78,49.81,49.76,49.8,142249.0,34.7872,34.8082,34.7732,34.8012,142249.0
2017-01-18 14:00:00,49.8,49.81,49.75,49.77,61660.0,34.8012,34.8082,34.7663,34.7802,61660.0
2017-01-18 14:10:00,49.77,49.79,49.74,49.79,71741.0,34.7802,34.7942,34.7593,34.7942,71741.0
2017-01-18 14:20:00,49.78,49.81,49.76,49.8,45322.0,34.7872,34.8082,34.7732,34.8012,45322.0
2017-01-18 14:30:00,49.8,49.81,49.76,49.77,54497.0,34.8012,34.8082,34.7732,34.7802,54497.0
2017-01-18 14:40:00,49.77,49.77,49.71,49.71,43789.0,34.7802,34.7802,34.7383,34.7383,43789.0
2017-01-18 14:50:00,49.72,49.76,49.71,49.75,46571.0,34.7453,34.7732,34.7383,34.7663,46571.0
2017-01-18 15:00:00,49.75,49.76,49.61,49.63,103141.0,34.7663,34.7732,34.6684,34.6824,103141.0
2017-01-18 15:10:00,49.63,49.68,49.6,49.68,49714.0,34.6824,34.7173,34.6614,34.7173,49714.0
2017-01-18 15:20:00,49.68,49.68,49.58,49.59,62094.0,34.7173,34.7173,34.6475,34.6544,62094.0
2017-01-18 15:30:00,49.59,49.65,49.59,49.65,87658.0,34.6544,34.6964,34.6544,34.6964,87658.0
2017-01-18 15:40:00,49.65,49.68,49.64,49.66,95744.0,34.6964,34.7173,34.6894,34.7034,95744.0
2017-01-18 15:50:00,49.65,49.65,49.61,49.63,217359.0,34.6964,34.6964,34.6684,34.6824,217359.0
2017-01-19 09:30:00,49.28,49.42,49.21,49.23,230852.0,34.4378,34.5356,34.3889,34.4029,230852.0
2017-01-19 09:40:00,49.24,49.32,49.17,49.19,85670.0,34.4099,34.4658,34.3609,34.3749,85670.0
2017-01-19 09:50:00,49.19,49.31,49.18,49.25,67221.0,34.3749,34.4588,34.3679,34.4168,67221.0
2017-01-19 10:00:00,49.25,49.33,49.24,49.32,59630.0,34.4168,34.4728,34.4099,34.4658,59630.0
2017-01-19 10:10:00,49.33,49.33,49.25,49.3,55518.0,34.4728,34.4728,34.4168,34.4518,55518.0
2017-01-19 10:20:00,49.3,49.31,49.21,49.21,70610.0,34.4518,34.4588,34.3889,34.3889,70610.0
2017-01-19 10:30:00,49.22,49.28,49.2,49.27,80496.0,34.3959,34.4378,34.3819,34.4308,80496.0
2017-01-19 10:40:00,49.28,49.3,49.24,49.3,64679.0,34.4378,34.4518,34.4099,34.4518,64679.0
2017-01-19 10:50:00,49.3,49.41,49.28,49.4,75000.0,34.4518,34.5287,34.4378,34.5217,75000.0
2017-01-19 11:00:00,49.39,49.48,49.37,49.44,55187.0,34.5147,34.5776,34.5007,34.5496,55187.0
2017-01-19 11:10:00,49.43,49.5,49.4,49.46,132102.0,34.5426,34.5915,34.5217,34.5636,132102.0
2017-01-19 11:20:00,49.47,49.47,49.36,49.39,51852.0,34.5706,34.5706,34.4937,34.5147,51852.0
2017-01-19 11:30:00,49.39,49.47,49.38,49.45,70881.0,34.5147,34.5706,34.5077,34.5566,70881.0
2017-01-19 11:40:00,49.46,49.46,49.37,49.38,49324.0,34.5636,34.5636,34.5007,34.5077,49324.0
2017-01-19 11:50:00,49.37,49.39,49.31,49.33,73435.0,34.5007,34.5147,34.4588,34.4728,73435.0
2017-01-19 12:00:00,49.33,49.38,49.32,49.34,68120.0,34.4728,34.5077,34.4658,34.4797,68120.0
2017-01-19 12:10:00,49.34,49.36,49.31,49.31,50004.0,34.4797,34.4937,34.4588,34.4588,50004.0
2017-01-19 12:20:00,49.31,49.34,49.3,49.33,43287.0,34.4588,34.4797,34.4518,34.4728,43287.0
2017-01-19 12:30:00,49.34,49.37,49.33,49.34,54879.0,34.4797,34.5007,34.4728,34.4797,54879.0
2017-01-19 12:40:00,49.34,49.37,49.34,49.37,39617.0,34.4797,34.5007,34.4797,34.5007,39617.0
2017-01-19 12:50:00,49.37,49.37,49.32,49.35,44004.0,34.5007,34.5007,34.4658,34.4867,44004.0
2017-01-19 13:00:00,49.35,49.37,49.33,49.34,27015.0,34.4867,34.5007,34.4728,34.4797,27015.0
2017-01-19 13:10:00,49.35,49.36,49.29,49.3,48913.0,34.4867,34.4937,34.4448,34.4518,48913.0
2017-01-19 13:20:00,49.29,49.32,49.29,49.31,25062.0,34.4448,34.4658,34.4448,34.4588,25062.0
2017-01-19 13:30:00,49.3,49.3,49.13,49.14,84276.0,34.4518,34.4518,34.333,34.34,84276.0
2017-01-19 13:40:00,49.15,49.16,49.07,49.07,92277.0,34.347,34.354,34.2911,34.2911,92277.0
2017-01-19 13:50:00,49.07,49.08,49.0,49.0,113457.0,34.2911,34.298,34.2421,34.2421,113457.0
2017-01-19 14:00:00,49.0,49.04,48.98,49.0,82647.0,34.2421,34.2701,34.2282,34.2421,82647.0
2017-01-19 14:10:00,49.01,49.02,48.91,48.97,94257.0,34.2491,34.2561,34.1792,34.2212,94257.0
2017-01-19 14:20:00,48.97,48.98,48.91,48.92,81438.0,34.2212,34.2282,34.1792,34.1862,81438.0
2017-01-19 14:30:00,48.91,48.94,48.9,48.93,46616.0,34.1792,34.2002,34.1723,34.1932,46616.0
2017-01-19 14:40:00,48.93,49.02,48.92,49.0,49060.0,34.1932,34.2561,34.1862,34.2421,49060.0
2017-01-19 14:50:00,48.99,49.05,48.98,49.03,50670.0,34.2352,34.2771,34.2282,34.2631,50670.0
2017-01-19 15:00:00,49.03,49.05,48.98,48.98,99689.0,34.2631,34.2771,34.2282,34.2282,99689.0
2017-01-19 15:10:00,48.98,49.05,48.95,49.02,68137.0,34.2282,34.2771,34.2072,34.2561,68137.0
2017-01-19 15:20:00,49.03,49.07,49.02,49.04,66880.0,34.2631,34.2911,34.2561,34.2701,66880.0
2017-01-19 15:30:00,49.04,49.05,48.95,49.0,142524.0,34.2701,34.2771,34.2072,34.2421,142524.0
2017-01-19 15:40:00,49.0,49.02,48.97,49.0,136442.0,34.2421,34.2561,34.2212,34.2421,136442.0
2017-01-19 15:50:00,49.0,49.07,48.97,49.05,347567.0,34.2421,34.2911,34.2212,34.2771,347567.0
2017-01-20 09:30:00,49.09,49.19,49.05,49.09,479821.0,34.305,34.3749,34.2771,34.305,479821.0
2017-01-20 09:40:00,49.09,49.17,48.98,49.15,113589.0,34.305,34.3609,34.2282,34.347,113589.0
2017-01-20 09:50:00,49.15,49.23,49.12,49.18,65339.0,34.347,34.4029,34.326,34.3679,65339.0
2017-01-20 10:00:00,49.19,49.25,49.16,49.18,69751.0,34.3749,34.4168,34.354,34.3679,69751.0
2017-01-20 10:10:00,49.18,49.24,49.16,49.18,94298.0,34.3679,34.4099,34.354,34.3679,94298.0
2017-01-20 10:20:00,49.18,49.21,49.14,49.15,70492.0,34.3679,34.3889,34.34,34.347,70492.0
2017-01-20 10:30:00,49.15,49.18,49.09,49.11,81292.0,34.347,34.3679,34.305,34.319,81292.0
2017-01-20 10:40:00,49.11,49.12,49.05,49.06,103447.0,34.319,34.326,34.2771,34.2841,103447.0
2017-01-20 10:50:00,49.06,49.07,48.99,49.01,83120.0,34.2841,34.2911,34.2352,34.2491,83120.0
2017-01-20 11:00:00,49.0,49.02,48.97,49.0,43927.0,34.2421,34.2561,34.2212,34.2421,43927.0
2017-01-20 11:10:00,49.0,49.01,48.96,48.98,40171.0,34.2421,34.2491,34.2142,34.2282,40171.0
2017-01-20 11:20:00,48.98,48.98,48.91,48.93,40880.0,34.2282,34.2282,34.1792,34.1932,40880.0
2017-01-20 11:30:00,48.92,48.94,48.89,48.9,51788.0,34.1862,34.2002,34.1653,34.1723,51788.0
2017-01-20 11:40:00,48.9,48.96,48.89,48.94,33496.0,34.1723,34.2142,34.1653,34.2002,33496.0
2017-01-20 11:50:00,48.93,48.95,48.89,48.92,49282.0,34.1932,34.2072,34.1653,34.1862,49282.0
2017-01-20 12:00:00,48.91,48.97,48.88,48.96,78332.0,34.1792,34.2212,34.1583,34.2142,78332.0
2017-01-20 12:10:00,48.95,48.98,48.86,48.93,89906.0,34.2072,34.2282,34.1443,34.1932,89906.0
2017-01-20 12:20:00,48.92,48.95,48.84,48.86,36671.0,34.1862,34.2072,34.1303,34.1443,36671.0
2017-01-20 12:30:00,48.87,48.94,48.82,48.92,58995.0,34.1513,34.2002,34.1164,34.1862,58995.0
2017-01-20 12:40:00,48.93,48.96,48.91,48.93,59633.0,34.1932,34.2142,34.1792,34.1932,59633.0
2017-01-20 12:50:00,48.93,48.98,48.9,48.97,36354.0,34.1932,34.2282,34.1723,34.2212,36354.0
2017-01-20 13:00:00,48.97,49.08,48.95,49.07,39182.0,34.2212,34.298,34.2072,34.2911,39182.0
2017-01-20 13:10:00,49.07,49.09,49.04,49.05,31679.0,34.2911,34.305,34.2701,34.2771,31679.0
2017-01-20 13:20:00,49.05,49.06,48.94,48.96,79874.0,34.2771,34.2841,34.2002,34.2142,79874.0
2017-01-20 13:30:00,48.96,48.98,48.95,48.97,44669.0,34.2142,34.2282,34.2072,34.2212,44669.0
2017-01-20 13:40:00,48.97,49.0,48.93,48.94,63981.0,34.2212,34.2421,34.1932,34.2002,63981.0
2017-01-20 13:50:00,48.93,48.97,48.93,48.96,35301.0,34.1932,34.2212,34.1932,34.2142,35301.0
2017-01-20 14:00:00,48.96,48.98,48.94,48.97,28131.0,34.2142,34.2282,34.2002,34.2212,28131.0
2017-01-20 14:10:00,48.96,49.06,48.96,49.06,35862.0,34.2142,34.2841,34.2142,34.2841,35862.0
2017-01-20 14:20:00,49.06,49.08,49.02,49.08,25444.0,34.2841,34.298,34.2561,34.298,25444.0
2017-01-20 14:30:00,49.08,49.1,49.05,49.07,34726.0,34.298,34.312,34.2771,34.2911,34726.0
2017-01-20 14:40:00,49.06,49.11,49.01,49.02,41373.0,34.2841,34.319,34.2491,34.2561,41373.0
2017-01-20 14:50:00,49.02,49.03,48.97,48.99,39007.0,34.2561,34.2631,34.2212,34.2352,39007.0
2017-01-20 15:00:00,48.99,49.02,48.98,48.99,30966.0,34.2352,34.2561,34.2282,34.2352,30966.0
2017-01-20 15:10:00,49.0,49.07,48.99,49.03,59789.0,34.2421,34.2911,34.2352,34.2631,59789.0
2017-01-20 15:20:00,49.03,49.06,49.01,49.02,68228.0,34.2631,34.2841,34.2491,34.2561,68228.0
2017-01-20 15:30:00,49.02,49.06,49.01,49.01,96569.0,34.2561,34.2841,34.2491,34.2491,96569.0
2017-01-20 15:40:00,49.02,49.04,48.99,49.02,191716.0,34.2561,34.2701,34.2352,34.2561,191716.0
2017-01-20 15:50:00,49.02,49.07,49.0,49.04,161476.0,34.2561,34.2911,34.2421,34.2701,161476.0
2017-01-23 09:30:00,49.21,49.3,49.06,49.11,91628.0,34.3889,34.4518,34.2841,34.319,91628.0
2017-01-23 09:40:00,49.11,49.17,49.09,49.14,50982.0,34.319,34.3609,34.305,34.34,50982.0
2017-01-23 09:50:00,49.15,49.25,49.11,49.21,37956.0,34.347,34.4168,34.319,34.3889,37956.0
2017-01-23 10:00:00,49.21,49.26,49.11,49.11,76864.0,34.3889,34.4238,34.319,34.319,76864.0
2017-01-23 10:10:00,49.12,49.18,49.12,49.16,60202.0,34.326,34.3679,34.326,34.354,60202.0
2017-01-23 10:20:00,49.16,49.17,49.08,49.1,40816.0,34.354,34.3609,34.298,34.312,40816.0
2017-01-23 10:30:00,49.1,49.25,49.09,49.23,87989.0,34.312,34.4168,34.305,34.4029,87989.0
2017-01-23 10:40:00,49.24,49.26,49.21,49.25,67731.0,34.4099,34.4238,34.3889,34.4168,67731.0
2017-01-23 10:50:00,49.25,49.27,49.18,49.18,89285.0,34.4168,34.4308,34.3679,34.3679,89285.0
2017-01-23 11:00:00,49.19,49.2,49.12,49.16,31163.0,34.3749,34.3819,34.326,34.354,31163.0
2017-01-23 11:10:00,49.15,49.21,49.15,49.18,55908.0,34.347,34.3889,34.347,34.3679,55908.0
2017-01-23 11:20:00,49.19,49.19,49.08,49.1,77093.0,34.3749,34.3749,34.298,34.312,77093.0
2017-01-23 11:30:00,49.1,49.17,49.09,49.11,37925.0,34.312,34.3609,34.305,34.319,37925.0
2017-01-23 11:40:00,49.11,49.12,49.03,49.05,50089.0,34.319,34.326,34.2631,34.2771,50089.0
2017-01-23 11:50:00,49.05,49.09,49.03,49.08,68528.0,34.2771,34.305,34.2631,34.298,68528.0
2017-01-23 12:00:00,49.08,49.15,49.08,49.09,45784.0,34.298,34.347,34.298,34.305,45784.0
2017-01-23 12:10:00,49.09,49.13,49.08,49.12,28808.0,34.305,34.333,34.298,34.326,28808.0
2017-01-23 12:20:00,49.12,49.14,49.09,49.1,28631.0,34.326,34.34,34.305,34.312,28631.0
2017-01-23 12:30:00,49.09,49.1,49.05,49.06,39333.0,34.305,34.312,34.2771,34.2841,39333.0
2017-01-23 12:40:00,49.07,49.07,49.03,49.05,36379.0,34.2911,34.2911,34.2631,34.2771,36379.0
2017-01-23 12:50:00,49.05,49.06,49.02,49.03,26257.0,34.2771,34.2841,34.2561,34.2631,26257.0
2017-01-23 13:00:00,49.03,49.06,49.01,49.04,19320.0,34.2631,34.2841,34.2491,34.2701,19320.0
2017-01-23 13:10:00,49.04,49.05,49.0,49.02,32759.0,34.2701,34.2771,34.2421,34.2561,32759.0
2017-01-23 13:20:00,49.03,49.07,48.99,49.05,46235.0,34.2631,34.2911,34.2352,34.2771,46235.0
2017-01-23 13:30:00,49.06,49.06,48.99,49.0,46047.0,34.2841,34.2841,34.2352,34.2421,46047.0
2017-01-23 13:40:00,48.99,49.0,48.93,48.93,35499.0,34.2352,34.2421,34.1932,34.1932,35499.0
2017-01-23 13:50:00,48.94,48.96,48.92,48.94,33776.0,34.2002,34.2142,34.1862,34.2002,33776.0
2017-01-23 14:00:00,48.94,48.94,48.89,48.9,75230.0,34.2002,34.2002,34.1653,34.1723,75230.0
2017-01-23 14:10:00,48.9,48.9,48.83,48.84,69292.0,34.1723,34.1723,34.1233,34.1303,69292.0
2017-01-23 14:20:00,48.84,48.91,48.82,48.9,39205.0,34.1303,34.1792,34.1164,34.1723,39205.0
2017-01-23 14:30:00,48.89,48.9,48.86,48.89,46228.0,34.1653,34.1723,34.1443,34.1653,46228.0
2017-01-23 14:40:00,48.89,48.91,48.88,48.9,50886.0,34.1653,34.1792,34.1583,34.1723,50886.0
2017-01-23 14:50:00,48.89,48.92,48.87,48.87,48494.0,34.1653,34.1862,34.1513,34.1513,48494.0
2017-01-23 15:00:00,48.87,48.9,48.85,48.86,50042.0,34.1513,34.1723,34.1373,34.1443,50042.0
2017-01-23 15:10:00,48.86,48.87,48.82,48.87,47506.0,34.1443,34.1513,34.1164,34.1513,47506.0
2017-01-23 15:20:00,48.86,48.86,48.81,48.84,35242.0,34.1443,34.1443,34.1094,34.1303,35242.0
2017-01-23 15:30:00,48.84,48.86,48.82,48.84,50730.0,34.1303,34.1443,34.1164,34.1303,50730.0
2017-01-23 15:40:00,48.84,48.86,48.83,48.86,70960.0,34.1303,34.1443,34.1233,34.1443,70960.0
2017-01-23 15:50:00,48.86,48.87,48.83,48.84,174784.0,34.1443,34.1513,34.1233,34.1303,174784.0
2017-01-24 09:30:00,48.83,48.89,48.79,48.88,127363.0,34.1233,34.1653,34.0954,34.1583,127363.0
2017-01-24 09:40:00,48.88,49.01,48.87,48.99,117057.0,34.1583,34.2491,34.1513,34.2352,117057.0
2017-01-24 09:50:00,48.99,49.11,48.99,49.11,115464.0,34.2352,34.319,34.2352,34.319,115464.0
2017-01-24 10:00:00,49.11,49.14,48.94,48.97,230148.0,34.319,34.34,34.2002,34.2212,230148.0
2017-01-24 10:10:00,48.97,48.97,48.88,48.95,123232.0,34.2212,34.2212,34.1583,34.2072,123232.0
2017-01-24 10:20:00,48.96,48.96,48.89,48.9,123719.0,34.2142,34.2142,34.1653,34.1723,123719.0
2017-01-24 10:30:00,48.91,48.91,48.75,48.8,100356.0,34.1792,34.1792,34.0674,34.1024,100356.0
2017-01-24 10:40:00,48.8,48.81,48.75,48.77,81588.0,34.1024,34.1094,34.0674,34.0814,81588.0
2017-01-24 10:50:00,48.77,48.81,48.75,48.75,50362.0,34.0814,34.1094,34.0674,34.0674,50362.0
2017-01-24 11:00:00,48.76,48.79,48.73,48.76,75069.0,34.0744,34.0954,34.0535,34.0744,75069.0
2017-01-24 11:10:00,48.76,48.78,48.72,48.72,63863.0,34.0744,34.0884,34.0465,34.0465,63863.0
2017-01-24 11:20:00,48.73,48.79,48.71,48.76,89848.0,34.0535,34.0954,34.0395,34.0744,89848.0
2017-01-24 11:30:00,48.76,48.76,48.71,48.73,64137.0,34.0744,34.0744,34.0395,34.0535,64137.0
2017-01-24 11:40:00,48.73,48.76,48.7,48.76,109329.0,34.0535,34.0744,34.0325,34.0744,109329.0
2017-01-24 11:50:00,48.76,48.77,48.71,48.73,58794.0,34.0744,34.0814,34.0395,34.0535,58794.0
2017-01-24 12:00:00,48.74,48.76,48.69,48.69,57052.0,34.0604,34.0744,34.0255,34.0255,57052.0
2017-01-24 12:10:00,48.7,48.7,48.63,48.66,270092.0,34.0325,34.0325,33.9836,34.0045,270092.0
2017-01-24 12:20:00,48.66,48.71,48.64,48.71,53895.0,34.0045,34.0395,33.9906,34.0395,53895.0
2017-01-24 12:30:00,48.71,48.71,48.65,48.68,52319.0,34.0395,34.0395,33.9976,34.0185,52319.0
2017-01-24 12:40:00,48.69,48.76,48.68,48.74,62596.0,34.0255,34.0744,34.0185,34.0604,62596.0
2017-01-24 12:50:00,48.73,48.76,48.7,48.76,42953.0,34.0535,34.0744,34.0325,34.0744,42953.0
2017-01-24 13:00:00,48.76,48.76,48.7,48.7,68247.0,34.0744,34.0744,34.0325,34.0325,68247.0
2017-01-24 13:10:00,48.71,48.71,48.67,48.67,42801.0,34.0395,34.0395,34.0115,34.0115,42801.0
2017-01-24 13:20:00,48.67,48.68,48.64,48.65,142416.0,34.0115,34.0185,33.9906,33.9976,142416.0
2017-01-24 13:30:00,48.65,48.72,48.64,48.72,66515.0,33.9976,34.0465,33.9906,34.0465,66515.0
2017-01-24 13:40:00,48.72,48.75,48.67,48.68,102144.0,34.0465,34.0674,34.0115,34.0185,102144.0
2017-01-24 13:50:00,48.69,48.7,48.62,48.63,104219.0,34.0255,34.0325,33.9766,33.9836,104219.0
2017-01-24 14:00:00,48.64,48.65,48.58,48.61,100290.0,33.9906,33.9976,33.9486,33.9696,100290.0
2017-01-24 14:10:00,48.61,48.64,48.59,48.61,58432.0,33.9696,33.9906,33.9556,33.9696,58432.0
2017-01-24 14:20:00,48.62,48.62,48.59,48.6,69218.0,33.9766,33.9766,33.9556,33.9626,69218.0
2017-01-24 14:30:00,48.59,48.62,48.58,48.59,188303.0,33.9556,33.9766,33.9486,33.9556,188303.0
2017-01-24 14:40:00,48.59,48.6,48.52,48.54,135530.0,33.9556,33.9626,33.9067,33.9207,135530.0
2017-01-24 14:50:00,48.55,48.56,48.53,48.55,248670.0,33.9277,33.9347,33.9137,33.9277,248670.0
2017-01-24 15:00:00,48.55,48.6,48.5,48.59,144773.0,33.9277,33.9626,33.8927,33.9556,144773.0
2017-01-24 15:10:00,48.59,48.6,48.54,48.6,201703.0,33.9556,33.9626,33.9207,33.9626,201703.0
2017-01-24 15:20:00,48.59,48.61,48.54,48.56,169821.0,33.9556,33.9696,33.9207,33.9347,169821.0
2017-01-24 15:30:00,48.57,48.63,48.56,48.61,210323.0,33.9416,33.9836,33.9347,33.9696,210323.0
2017-01-24 15:40:00,48.61,48.62,48.56,48.61,200899.0,33.9696,33.9766,33.9347,33.9696,200899.0
2017-01-24 15:50:00,48.61,48.63,48.56,48.57,404379.0,33.9696,33.9836,33.9347,33.9416,404379.0
2017-01-25 09:30:00,48.47,48.47,48.28,48.38,188250.0,33.8718,33.8718,33.739,33.8089,188250.0
2017-01-25 09:40:00,48.37,48.39,48.29,48.31,86601.0,33.8019,33.8159,33.746,33.76,86601.0
2017-01-25 09:50:00,48.31,48.33,48.23,48.28,100256.0,33.76,33.7739,33.704,33.739,100256.0
2017-01-25 10:00:00,48.28,48.37,48.24,48.35,88692.0,33.739,33.8019,33.711,33.7879,88692.0
2017-01-25 10:10:00,48.35,48.46,48.34,48.42,106639.0,33.7879,33.8648,33.7809,33.8368,106639.0
2017-01-25 10:20:00,48.42,48.48,48.38,48.44,68313.0,33.8368,33.8788,33.8089,33.8508,68313.0
2017-01-25 10:30:00,48.44,48.49,48.43,48.47,73570.0,33.8508,33.8857,33.8438,33.8718,73570.0
2017-01-25 10:40:00,48.46,48.47,48.37,48.38,54284.0,33.8648,33.8718,33.8019,33.8089,54284.0
2017-01-25 10:50:00,48.38,48.4,48.36,48.39,70534.0,33.8089,33.8228,33.7949,33.8159,70534.0
2017-01-25 11:00:00,48.38,48.48,48.38,48.44,80666.0,33.8089,33.8788,33.8089,33.8508,80666.0
2017-01-25 11:10:00,48.43,48.44,48.33,48.34,177887.0,33.8438,33.8508,33.7739,33.7809,177887.0
2017-01-25 11:20:00,48.34,48.39,48.34,48.38,107162.0,33.7809,33.8159,33.7809,33.8089,107162.0
2017-01-25 11:30:00,48.37,48.49,48.37,48.48,77021.0,33.8019,33.8857,33.8019,33.8788,77021.0
2017-01-25 11:40:00,48.49,48.51,48.37,48.38,78716.0,33.8857,33.8997,33.8019,33.8089,78716.0
2017-01-25 11:50:00,48.38,48.41,48.36,48.38,59680.0,33.8089,33.8298,33.7949,33.8089,59680.0
2017-01-25 12:00:00,48.38,48.44,48.37,48.4,66358.0,33.8089,33.8508,33.8019,33.8228,66358.0
2017-01-25 12:10:00,48.4,48.41,48.37,48.39,55706.0,33.8228,33.8298,33.8019,33.8159,55706.0
2017-01-25 12:20:00,48.4,48.46,48.39,48.44,44607.0,33.8228,33.8648,33.8159,33.8508,44607.0
2017-01-25 12:30:00,48.44,48.49,48.43,48.47,27419.0,33.8508,33.8857,33.8438,33.8718,27419.0
2017-01-25 12:40:00,48.47,48.5,48.46,48.48,37073.0,33.8718,33.8927,33.8648,33.8788,37073.0
2017-01-25 12:50:00,48.49,48.52,48.47,48.51,36092.0,33.8857,33.9067,33.8718,33.8997,36092.0
2017-01-25 13:00:00,48.51,48.51,48.46,48.47,40092.0,33.8997,33.8997,33.8648,33.8718,40092.0
2017-01-25 13:10:00,48.47,48.47,48.42,48.45,44977.0,33.8718,33.8718,33.8368,33.8578,44977.0
2017-01-25 13:20:00,48.45,48.46,48.41,48.44,56000.0,33.8578,33.8648,33.8298,33.8508,56000.0
2017-01-25 13:30:00,48.44,48.45,48.41,48.41,62673.0,33.8508,33.8578,33.8298,33.8298,62673.0
2017-01-25 13:40:00,48.41,48.42,48.38,48.4,52313.0,33.8298,33.8368,33.8089,33.8228,52313.0
2017-01-25 13:50:00,48.4,48.44,48.37,48.41,64428.0,33.8228,33.8508,33.8019,33.8298,64428.0
2017-01-25 14:00:00,48.41,48.42,48.36,48.37,57185.0,33.8298,33.8368,33.7949,33.8019,57185.0
2017-01-25 14:10:00,48.36,48.4,48.35,48.39,78400.0,33.7949,33.8228,33.7879,33.8159,78400.0
2017-01-25 14:20:00,48.39,48.45,48.38,48.45,39294.0,33.8159,33.8578,33.8089,33.8578,39294.0
2017-01-25 14:30:00,48.44,48.46,48.42,48.44,71847.0,33.8508,33.8648,33.8368,33.8508,71847.0
2017-01-25 14:40:00,48.44,48.44,48.38,48.4,48316.0,33.8508,33.8508,33.8089,33.8228,48316.0
2017-01-25 14:50:00,48.41,48.42,48.38,48.39,261184.0,33.8298,33.8368,33.8089,33.8159,261184.0
2017-01-25 15:00:00,48.38,48.46,48.38,48.45,72654.0,33.8089,33.8648,33.8089,33.8578,72654.0
2017-01-25 15:10:00,48.45,48.45,48.43,48.45,53284.0,33.8578,33.8578,33.8438,33.8578,53284.0
2017-01-25 15:20:00,48.45,48.47,48.42,48.42,126551.0,33.8578,33.8718,33.8368,33.8368,126551.0
2017-01-25 15:30:00,48.41,48.45,48.4,48.44,101251.0,33.8298,33.8578,33.8228,33.8508,101251.0
2017-01-25 15:40:00,48.44,48.45,48.41,48.45,253386.0,33.8508,33.8578,33.8298,33.8578,253386.0
2017-01-25 15:50:00,48.45,48.5,48.44,48.49,298943.0,33.8578,33.8927,33.8508,33.8857,298943.0
2017-01-26 09:30:00,48.45,48.54,48.4,48.5,156327.0,33.8578,33.9207,33.8228,33.8927,156327.0
2017-01-26 09:40:00,48.51,48.69,48.49,48.65,88627.0,33.8997,34.0255,33.8857,33.9976,88627.0
2017-01-26 09:50:00,48.65,48.69,48.61,48.63,66878.0,33.9976,34.0255,33.9696,33.9836,66878.0
2017-01-26 10:00:00,48.63,48.69,48.55,48.6,59559.0,33.9836,34.0255,33.9277,33.9626,59559.0
2017-01-26 10:10:00,48.59,48.63,48.57,48.59,69043.0,33.9556,33.9836,33.9416,33.9556,69043.0
2017-01-26 10:20:00,48.58,48.74,48.57,48.68,118680.0,33.9486,34.0604,33.9416,34.0185,118680.0
2017-01-26 10:30:00,48.69,48.7,48.53,48.55,86961.0,34.0255,34.0325,33.9137,33.9277,86961.0
2017-01-26 10:40:00,48.55,48.55,48.47,48.5,51693.0,33.9277,33.9277,33.8718,33.8927,51693.0
2017-01-26 10:50:00,48.5,48.58,48.5,48.55,45002.0,33.8927,33.9486,33.8927,33.9277,45002.0
2017-01-26 11:00:00,48.56,48.6,48.53,48.54,49707.0,33.9347,33.9626,33.9137,33.9207,49707.0
2017-01-26 11:10:00,48.54,48.57,48.43,48.43,74061.0,33.9207,33.9416,33.8438,33.8438,74061.0
2017-01-26 11:20:00,48.43,48.43,48.35,48.4,135403.0,33.8438,33.8438,33.7879,33.8228,135403.0
2017-01-26 11:30:00,48.39,48.43,48.34,48.35,55796.0,33.8159,33.8438,33.7809,33.7879,55796.0
2017-01-26 11:40:00,48.35,48.44,48.34,48.4,63230.0,33.7879,33.8508,33.7809,33.8228,63230.0
2017-01-26 11:50:00,48.39,48.42,48.37,48.38,107404.0,33.8159,33.8368,33.8019,33.8089,107404.0
2017-01-26 12:00:00,48.38,48.45,48.38,48.44,43773.0,33.8089,33.8578,33.8089,33.8508,43773.0
2017-01-26 12:10:00,48.44,48.47,48.42,48.47,44941.0,33.8508,33.8718,33.8368,33.8718,44941.0
2017-01-26 12:20:00,48.46,48.49,48.44,48.48,66799.0,33.8648,33.8857,33.8508,33.8788,66799.0
2017-01-26 12:30:00,48.48,48.52,48.45,48.49,91422.0,33.8788,33.9067,33.8578,33.8857,91422.0
2017-01-26 12:40:00,48.48,48.59,48.48,48.58,35770.0,33.8788,33.9556,33.8788,33.9486,35770.0
2017-01-26 12:50:00,48.58,48.58,48.53,48.57,36554.0,33.9486,33.9486,33.9137,33.9416,36554.0
2017-01-26 13:00:00,48.57,48.57,48.51,48.54,55044.0,33.9416,33.9416,33.8997,33.9207,55044.0
2017-01-26 13:10:00,48.54,48.55,48.51,48.54,23542.0,33.9207,33.9277,33.8997,33.9207,23542.0
2017-01-26 13:20:00,48.53,48.6,48.53,48.58,24613.0,33.9137,33.9626,33.9137,33.9486,24613.0
2017-01-26 13:30:00,48.59,48.62,48.57,48.6,39683.0,33.9556,33.9766,33.9416,33.9626,39683.0
2017-01-26 13:40:00,48.6,48.61,48.58,48.58,34236.0,33.9626,33.9696,33.9486,33.9486,34236.0
2017-01-26 13:50:00,48.59,48.6,48.56,48.59,31528.0,33.9556,33.9626,33.9347,33.9556,31528.0
2017-01-26 14:00:00,48.59,48.59,48.53,48.57,43497.0,33.9556,33.9556,33.9137,33.9416,43497.0
2017-01-26 14:10:00,48.57,48.58,48.55,48.57,41150.0,33.9416,33.9486,33.9277,33.9416,41150.0
2017-01-26 14:20:00,48.57,48.58,48.54,48.55,80160.0,33.9416,33.9486,33.9207,33.9277,80160.0
2017-01-26 14:30:00,48.56,48.61,48.56,48.61,49639.0,33.9347,33.9696,33.9347,33.9696,49639.0
2017-01-26 14:40:00,48.61,48.65,48.6,48.63,52386.0,33.9696,33.9976,33.9626,33.9836,52386.0
2017-01-26 14:50:00,48.62,48.63,48.6,48.62,37711.0,33.9766,33.9836,33.9626,33.9766,37711.0
2017-01-26 15:00:00,48.62,48.62,48.52,48.53,63126.0,33.9766,33.9766,33.9067,33.9137,63126.0
2017-01-26 15:10:00,48.53,48.59,48.52,48.59,63884.0,33.9137,33.9556,33.9067,33.9556,63884.0
2017-01-26 15:20:00,48.59,48.6,48.55,48.59,53702.0,33.9556,33.9626,33.9277,33.9556,53702.0
2017-01-26 15:30:00,48.59,48.64,48.57,48.6,111156.0,33.9556,33.9906,33.9416,33.9626,111156.0
2017-01-26 15:40:00,48.61,48.67,48.58,48.65,187416.0,33.9696,34.0115,33.9486,33.9976,187416.0
2017-01-26 15:50:00,48.65,48.66,48.59,48.64,341623.0,33.9976,34.0045,33.9556,33.9906,341623.0
2017-01-27 09:30:00,48.74,48.86,48.66,48.68,206684.0,34.0604,34.1443,34.0045,34.0185,206684.0
2017-01-27 09:40:00,48.67,48.72,48.57,48.69,138723.0,34.0115,34.0465,33.9416,34.0255,138723.0
2017-01-27 09:50:00,48.7,48.72,48.62,48.66,58943.0,34.0325,34.0465,33.9766,34.0045,58943.0
2017-01-27 10:00:00,48.65,48.66,48.47,48.56,210841.0,33.9976,34.0045,33.8718,33.9347,210841.0
2017-01-27 10:10:00,48.56,48.59,48.49,48.54,96243.0,33.9347,33.9556,33.8857,33.9207,96243.0
2017-01-27 10:20:00,48.54,48.59,48.54,48.59,58759.0,33.9207,33.9556,33.9207,33.9556,58759.0
2017-01-27 10:30:00,48.59,48.66,48.59,48.65,92792.0,33.9556,34.0045,33.9556,33.9976,92792.0
2017-01-27 10:40:00,48.66,48.66,48.56,48.57,122315.0,34.0045,34.0045,33.9347,33.9416,122315.0
2017-01-27 10:50:00,48.58,48.59,48.49,48.51,121506.0,33.9486,33.9556,33.8857,33.8997,121506.0
2017-01-27 11:00:00,48.51,48.56,48.49,48.54,67064.0,33.8997,33.9347,33.8857,33.9207,67064.0
2017-01-27 11:10:00,48.54,48.54,48.51,48.51,36488.0,33.9207,33.9207,33.8997,33.8997,36488.0
2017-01-27 11:20:00,48.51,48.51,48.46,48.48,66805.0,33.8997,33.8997,33.8648,33.8788,66805.0
2017-01-27 11:30:00,48.48,48.5,48.46,48.5,48687.0,33.8788,33.8927,33.8648,33.8927,48687.0
2017-01-27 11:40:00,48.49,48.5,48.48,48.5,83167.0,33.8857,33.8927,33.8788,33.8927,83167.0
2017-01-27 11:50:00,48.5,48.51,48.47,48.48,58192.0,33.8927,33.8997,33.8718,33.8788,58192.0
2017-01-27 12:00:00,48.48,48.5,48.45,48.46,44724.0,33.8788,33.8927,33.8578,33.8648,44724.0
2017-01-27 12:10:00,48.46,48.5,48.45,48.48,44560.0,33.8648,33.8927,33.8578,33.8788,44560.0
2017-01-27 12:20:00,48.48,48.51,48.48,48.48,54626.0,33.8788,33.8997,33.8788,33.8788,54626.0
2017-01-27 12:30:00,48.49,48.5,48.45,48.49,259219.0,33.8857,33.8927,33.8578,33.8857,259219.0
2017-01-27 12:40:00,48.49,48.52,48.48,48.52,26043.0,33.8857,33.9067,33.8788,33.9067,26043.0
2017-01-27 12:50:00,48.52,48.53,48.49,48.51,93621.0,33.9067,33.9137,33.8857,33.8997,93621.0
2017-01-27 13:00:00,48.5,48.51,48.38,48.38,133566.0,33.8927,33.8997,33.8089,33.8089,133566.0
2017-01-27 13:10:00,48.39,48.45,48.36,48.44,96258.0,33.8159,33.8578,33.7949,33.8508,96258.0
2017-01-27 13:20:00,48.44,48.5,48.44,48.5,22814.0,33.8508,33.8927,33.8508,33.8927,22814.0
2017-01-27 13:30:00,48.5,48.51,48.48,48.49,64698.0,33.8927,33.8997,33.8788,33.8857,64698.0
2017-01-27 13:40:00,48.48,48.49,48.44,48.45,40475.0,33.8788,33.8857,33.8508,33.8578,40475.0
2017-01-27 13:50:00,48.46,48.48,48.45,48.47,31626.0,33.8648,33.8788,33.8578,33.8718,31626.0
2017-01-27 14:00:00,48.47,48.53,48.46,48.51,68671.0,33.8718,33.9137,33.8648,33.8997,68671.0
2017-01-27 14:10:00,48.51,48.55,48.51,48.53,55055.0,33.8997,33.9277,33.8997,33.9137,55055.0
2017-01-27 14:20:00,48.53,48.54,48.48,48.49,44448.0,33.9137,33.9207,33.8788,33.8857,44448.0
2017-01-27 14:30:00,48.49,48.51,48.49,48.49,53266.0,33.8857,33.8997,33.8857,33.8857,53266.0
2017-01-27 14:40:00,48.49,48.5,48.46,48.47,32874.0,33.8857,33.8927,33.8648,33.8718,32874.0
2017-01-27 14:50:00,48.47,48.48,48.44,48.44,31395.0,33.8718,33.8788,33.8508,33.8508,31395.0
2017-01-27 15:00:00,48.45,48.45,48.41,48.44,45913.0,33.8578,33.8578,33.8298,33.8508,45913.0
2017-01-27 15:10:00,48.44,48.46,48.43,48.44,46274.0,33.8508,33.8648,33.8438,33.8508,46274.0
2017-01-27 15:20:00,48.44,48.49,48.44,48.44,59603.0,33.8508,33.8857,33.8508,33.8508,59603.0
2017-01-27 15:30:00,48.45,48.48,48.44,48.47,49247.0,33.8578,33.8788,33.8508,33.8718,49247.0
2017-01-27 15:40:00,48.46,48.5,48.46,48.49,91104.0,33.8648,33.8927,33.8648,33.8857,91104.0
2017-01-27 15:50:00,48.48,48.49,48.44,48.46,367112.0,33.8788,33.8857,33.8508,33.8648,367112.0
2017-01-30 09:30:00,48.62,48.66,48.46,48.51,137891.0,33.9766,34.0045,33.8648,33.8997,137891.0
2017-01-30 09:40:00,48.5,48.55,48.46,48.5,82749.0,33.8927,33.9277,33.8648,33.8927,82749.0
2017-01-30 09:50:00,48.5,48.55,48.45,48.52,70630.0,33.8927,33.9277,33.8578,33.9067,70630.0
2017-01-30 10:00:00,48.52,48.62,48.52,48.59,94297.0,33.9067,33.9766,33.9067,33.9556,94297.0
2017-01-30 10:10:00,48.59,48.66,48.51,48.64,135478.0,33.9556,34.0045,33.8997,33.9906,135478.0
2017-01-30 10:20:00,48.64,48.65,48.49,48.52,80138.0,33.9906,33.9976,33.8857,33.9067,80138.0
2017-01-30 10:30:00,48.52,48.53,48.47,48.51,70485.0,33.9067,33.9137,33.8718,33.8997,70485.0
2017-01-30 10:40:00,48.52,48.52,48.44,48.47,110896.0,33.9067,33.9067,33.8508,33.8718,110896.0
2017-01-30 10:50:00,48.47,48.56,48.46,48.54,66875.0,33.8718,33.9347,33.8648,33.9207,66875.0
2017-01-30 11:00:00,48.53,48.57,48.51,48.51,66956.0,33.9137,33.9416,33.8997,33.8997,66956.0
2017-01-30 11:10:00,48.51,48.52,48.42,48.45,70282.0,33.8997,33.9067,33.8368,33.8578,70282.0
2017-01-30 11:20:00,48.45,48.47,48.42,48.42,61038.0,33.8578,33.8718,33.8368,33.8368,61038.0
2017-01-30 11:30:00,48.43,48.43,48.29,48.36,96813.0,33.8438,33.8438,33.746,33.7949,96813.0
2017-01-30 11:40:00,48.35,48.37,48.28,48.29,61827.0,33.7879,33.8019,33.739,33.746,61827.0
2017-01-30 11:50:00,48.28,48.36,48.27,48.34,49034.0,33.739,33.7949,33.732,33.7809,49034.0
2017-01-30 12:00:00,48.34,48.35,48.29,48.3,52333.0,33.7809,33.7879,33.746,33.753,52333.0
2017-01-30 12:10:00,48.3,48.31,48.27,48.31,44922.0,33.753,33.76,33.732,33.76,44922.0
2017-01-30 12:20:00,48.31,48.35,48.3,48.32,121737.0,33.76,33.7879,33.753,33.7669,121737.0
2017-01-30 12:30:00,48.31,48.37,48.29,48.37,57217.0,33.76,33.8019,33.746,33.8019,57217.0
2017-01-30 12:40:00,48.37,48.37,48.32,48.32,43067.0,33.8019,33.8019,33.7669,33.7669,43067.0
2017-01-30 12:50:00,48.32,48.34,48.28,48.34,42427.0,33.7669,33.7809,33.739,33.7809,42427.0
2017-01-30 13:00:00,48.34,48.37,48.33,48.36,43422.0,33.7809,33.8019,33.7739,33.7949,43422.0
2017-01-30 13:10:00,48.35,48.35,48.31,48.32,45397.0,33.7879,33.7879,33.76,33.7669,45397.0
2017-01-30 13:20:00,48.32,48.35,48.3,48.31,49483.0,33.7669,33.7879,33.753,33.76,49483.0
2017-01-30 13:30:00,48.31,48.31,48.28,48.29,36024.0,33.76,33.76,33.739,33.746,36024.0
2017-01-30 13:40:00,48.28,48.31,48.28,48.29,52772.0,33.739,33.76,33.739,33.746,52772.0
2017-01-30 13:50:00,48.29,48.29,48.26,48.27,47809.0,33.746,33.746,33.725,33.732,47809.0
2017-01-30 14:00:00,48.27,48.3,48.26,48.28,57000.0,33.732,33.753,33.725,33.739,57000.0
2017-01-30 14:10:00,48.28,48.35,48.25,48.34,64585.0,33.739,33.7879,33.718,33.7809,64585.0
2017-01-30 14:20:00,48.34,48.36,48.32,48.36,67405.0,33.7809,33.7949,33.7669,33.7949,67405.0
2017-01-30 14:30:00,48.36,48.38,48.34,48.38,61987.0,33.7949,33.8089,33.7809,33.8089,61987.0
2017-01-30 14:40:00,48.38,48.41,48.37,48.41,82719.0,33.8089,33.8298,33.8019,33.8298,82719.0
2017-01-30 14:50:00,48.41,48.47,48.4,48.46,73606.0,33.8298,33.8718,33.8228,33.8648,73606.0
2017-01-30 15:00:00,48.47,48.51,48.44,48.45,107712.0,33.8718,33.8997,33.8508,33.8578,107712.0
2017-01-30 15:10:00,48.45,48.48,48.43,48.48,74395.0,33.8578,33.8788,33.8438,33.8788,74395.0
2017-01-30 15:20:00,48.48,48.49,48.46,48.48,115045.0,33.8788,33.8857,33.8648,33.8788,115045.0
2017-01-30 15:30:00,48.48,48.53,48.47,48.51,105165.0,33.8788,33.9137,33.8718,33.8997,105165.0
2017-01-30 15:40:00,48.51,48.57,48.49,48.56,147485.0,33.8997,33.9416,33.8857,33.9347,147485.0
2017-01-30 15:50:00,48.56,48.67,48.55,48.65,339811.0,33.9347,34.0115,33.9277,33.9976,339811.0
2017-01-31 09:30:00,48.74,48.9,48.68,48.82,187030.0,34.0604,34.1723,34.0185,34.1164,187030.0
2017-01-31 09:40:00,48.82,48.95,48.79,48.91,132763.0,34.1164,34.2072,34.0954,34.1792,132763.0
2017-01-31 09:50:00,48.91,48.91,48.71,48.76,118796.0,34.1792,34.1792,34.0395,34.0744,118796.0
2017-01-31 10:00:00,48.75,48.94,48.74,48.94,88436.0,34.0674,34.2002,34.0604,34.2002,88436.0
2017-01-31 10:10:00,48.94,49.05,48.94,48.97,143345.0,34.2002,34.2771,34.2002,34.2212,143345.0
2017-01-31 10:20:00,48.97,49.02,48.91,48.99,155186.0,34.2212,34.2561,34.1792,34.2352,155186.0
2017-01-31 10:30:00,48.98,49.08,48.96,49.08,116572.0,34.2282,34.298,34.2142,34.298,116572.0
2017-01-31 10:40:00,49.08,49.2,49.0,49.18,128442.0,34.298,34.3819,34.2421,34.3679,128442.0
2017-01-31 10:50:00,49.18,49.24,49.14,49.15,149248.0,34.3679,34.4099,34.34,34.347,149248.0
2017-01-31 11:00:00,49.16,49.34,49.14,49.32,194183.0,34.354,34.4797,34.34,34.4658,194183.0
2017-01-31 11:10:00,49.31,49.4,49.3,49.3,146952.0,34.4588,34.5217,34.4518,34.4518,146952.0
2017-01-31 11:20:00,49.3,49.33,49.22,49.23,109087.0,34.4518,34.4728,34.3959,34.4029,109087.0
2017-01-31 11:30:00,49.25,49.42,49.24,49.41,118063.0,34.4168,34.5356,34.4099,34.5287,118063.0
2017-01-31 11:40:00,49.41,49.45,49.37,49.41,92105.0,34.5287,34.5566,34.5007,34.5287,92105.0
2017-01-31 11:50:00,49.42,49.48,49.4,49.44,74318.0,34.5356,34.5776,34.5217,34.5496,74318.0
2017-01-31 12:00:00,49.45,49.55,49.43,49.51,153605.0,34.5566,34.6265,34.5426,34.5985,153605.0
2017-01-31 12:10:00,49.52,49.52,49.4,49.42,78108.0,34.6055,34.6055,34.5217,34.5356,78108.0
2017-01-31 12:20:00,49.42,49.47,49.4,49.46,121111.0,34.5356,34.5706,34.5217,34.5636,121111.0
2017-01-31 12:30:00,49.47,49.55,49.47,49.53,93384.0,34.5706,34.6265,34.5706,34.6125,93384.0
2017-01-31 12:40:00,49.54,49.6,49.52,49.56,100951.0,34.6195,34.6614,34.6055,34.6335,100951.0
2017-01-31 12:50:00,49.55,49.58,49.51,49.57,64601.0,34.6265,34.6475,34.5985,34.6405,64601.0
2017-01-31 13:00:00,49.58,49.58,49.51,49.56,90916.0,34.6475,34.6475,34.5985,34.6335,90916.0
2017-01-31 13:10:00,49.56,49.58,49.52,49.54,85086.0,34.6335,34.6475,34.6055,34.6195,85086.0
2017-01-31 13:20:00,49.55,49.55,49.43,49.43,126533.0,34.6265,34.6265,34.5426,34.5426,126533.0
2017-01-31 13:30:00,49.43,49.44,49.38,49.42,134367.0,34.5426,34.5496,34.5077,34.5356,134367.0
2017-01-31 13:40:00,49.42,49.44,49.37,49.4,90686.0,34.5356,34.5496,34.5007,34.5217,90686.0
2017-01-31 13:50:00,49.4,49.42,49.35,49.4,79873.0,34.5217,34.5356,34.4867,34.5217,79873.0
2017-01-31 14:00:00,49.39,49.4,49.33,49.36,79175.0,34.5147,34.5217,34.4728,34.4937,79175.0
2017-01-31 14:10:00,49.35,49.37,49.3,49.31,66012.0,34.4867,34.5007,34.4518,34.4588,66012.0
2017-01-31 14:20:00,49.32,49.36,49.27,49.29,74362.0,34.4658,34.4937,34.4308,34.4448,74362.0
2017-01-31 14:30:00,49.29,49.3,49.2,49.2,108537.0,34.4448,34.4518,34.3819,34.3819,108537.0
2017-01-31 14:40:00,49.21,49.3,49.2,49.29,127097.0,34.3889,34.4518,34.3819,34.4448,127097.0
2017-01-31 14:50:00,49.29,49.34,49.24,49.28,73151.0,34.4448,34.4797,34.4099,34.4378,73151.0
2017-01-31 15:00:00,49.28,49.31,49.21,49.21,111840.0,34.4378,34.4588,34.3889,34.3889,111840.0
2017-01-31 15:10:00,49.21,49.31,49.21,49.28,106734.0,34.3889,34.4588,34.3889,34.4378,106734.0
2017-01-31 15:20:00,49.28,49.35,49.27,49.3,100811.0,34.4378,34.4867,34.4308,34.4518,100811.0
2017-01-31 15:30:00,49.3,49.36,49.27,49.27,90600.0,34.4518,34.4937,34.4308,34.4308,90600.0
2017-01-31 15:40:00,49.27,49.39,49.27,49.37,158767.0,34.4308,34.5147,34.4308,34.5007,158767.0
2017-01-31 15:50:00,49.37,49.43,49.35,49.43,275579.0,34.5007,34.5426,34.4867,34.5426,275579.0
2017-02-01 09:30:00,49.12,49.12,48.79,48.84,295329.0,34.326,34.326,34.0954,34.1303,295329.0
2017-02-01 09:40:00,48.84,48.95,48.82,48.94,180485.0,34.1303,34.2072,34.1164,34.2002,180485.0
2017-02-01 09:50:00,48.94,49.01,48.88,48.89,125577.0,34.2002,34.2491,34.1583,34.1653,125577.0
2017-02-01 10:00:00,48.89,48.91,48.71,48.75,143362.0,34.1653,34.1792,34.0395,34.0674,143362.0
2017-02-01 10:10:00,48.74,48.75,48.57,48.6,254039.0,34.0604,34.0674,33.9416,33.9626,254039.0
2017-02-01 10:20:00,48.6,48.6,48.41,48.58,207504.0,33.9626,33.9626,33.8298,33.9486,207504.0
2017-02-01 10:30:00,48.58,48.63,48.55,48.62,109160.0,33.9486,33.9836,33.9277,33.9766,109160.0
2017-02-01 10:40:00,48.63,48.63,48.39,48.39,178721.0,33.9836,33.9836,33.8159,33.8159,178721.0
2017-02-01 10:50:00,48.4,48.41,48.27,48.31,132716.0,33.8228,33.8298,33.732,33.76,132716.0
2017-02-01 11:00:00,48.3,48.42,48.29,48.41,196148.0,33.753,33.8368,33.746,33.8298,196148.0
2017-02-01 11:10:00,48.41,48.53,48.37,48.45,181765.0,33.8298,33.9137,33.8019,33.8578,181765.0
2017-02-01 11:20:00,48.44,48.45,48.38,48.41,120559.0,33.8508,33.8578,33.8089,33.8298,120559.0
2017-02-01 11:30:00,48.4,48.41,48.32,48.37,119584.0,33.8228,33.8298,33.7669,33.8019,119584.0
2017-02-01 11:40:00,48.37,48.39,48.28,48.32,149983.0,33.8019,33.8159,33.739,33.7669,149983.0
2017-02-01 11:50:00,48.32,48.33,48.22,48.23,173103.0,33.7669,33.7739,33.6971,33.704,173103.0
2017-02-01 12:00:00,48.23,48.27,48.21,48.21,199340.0,33.704,33.732,33.6901,33.6901,199340.0
2017-02-01 12:10:00,48.2,48.23,48.14,48.23,140233.0,33.6831,33.704,33.6412,33.704,140233.0
2017-02-01 12:20:00,48.22,48.28,48.21,48.26,78054.0,33.6971,33.739,33.6901,33.725,78054.0
2017-02-01 12:30:00,48.26,48.28,48.2,48.2,101346.0,33.725,33.739,33.6831,33.6831,101346.0
2017-02-01 12:40:00,48.21,48.21,48.12,48.13,90786.0,33.6901,33.6901,33.6272,33.6342,90786.0
2017-02-01 12:50:00,48.13,48.3,48.1,48.25,92006.0,33.6342,33.753,33.6132,33.718,92006.0
2017-02-01 13:00:00,48.25,48.33,48.24,48.31,76731.0,33.718,33.7739,33.711,33.76,76731.0
2017-02-01 13:10:00,48.31,48.39,48.31,48.37,69287.0,33.76,33.8159,33.76,33.8019,69287.0
2017-02-01 13:20:00,48.37,48.38,48.33,48.37,48264.0,33.8019,33.8089,33.7739,33.8019,48264.0
2017-02-01 13:30:00,48.37,48.48,48.37,48.47,186856.0,33.8019,33.8788,33.8019,33.8718,186856.0
2017-02-01 13:40:00,48.46,48.53,48.45,48.45,147009.0,33.8648,33.9137,33.8578,33.8578,147009.0
2017-02-01 13:50:00,48.45,48.61,48.45,48.61,144177.0,33.8578,33.9696,33.8578,33.9696,144177.0
2017-02-01 14:00:00,48.6,48.81,48.51,48.7,120424.0,33.9626,34.1094,33.8997,34.0325,120424.0
2017-02-01 14:10:00,48.71,48.79,48.7,48.79,191821.0,34.0395,34.0954,34.0325,34.0954,191821.0
2017-02-01 14:20:00,48.79,48.82,48.74,48.74,116337.0,34.0954,34.1164,34.0604,34.0604,116337.0
2017-02-01 14:30:00,48.75,48.8,48.58,48.59,174423.0,34.0674,34.1024,33.9486,33.9556,174423.0
2017-02-01 14:40:00,48.6,48.65,48.55,48.63,156042.0,33.9626,33.9976,33.9277,33.9836,156042.0
2017-02-01 14:50:00,48.63,48.66,48.58,48.62,203883.0,33.9836,34.0045,33.9486,33.9766,203883.0
2017-02-01 15:00:00,48.62,48.65,48.57,48.58,212742.0,33.9766,33.9976,33.9416,33.9486,212742.0
2017-02-01 15:10:00,48.57,48.63,48.54,48.6,146681.0,33.9416,33.9836,33.9207,33.9626,146681.0
2017-02-01 15:20:00,48.61,48.69,48.58,48.65,215868.0,33.9696,34.0255,33.9486,33.9976,215868.0
2017-02-01 15:30:00,48.63,48.64,48.5,48.56,188793.0,33.9836,33.9906,33.8927,33.9347,188793.0
2017-02-01 15:40:00,48.56,48.58,48.48,48.53,307228.0,33.9347,33.9486,33.8788,33.9137,307228.0
2017-02-01 15:50:00,48.54,48.61,48.53,48.55,673609.0,33.9207,33.9696,33.9137,33.9277,673609.0
2017-02-02 09:30:00,48.58,48.7,48.45,48.61,226726.0,33.9486,34.0325,33.8578,33.9696,226726.0
2017-02-02 09:40:00,48.61,48.71,48.59,48.63,132997.0,33.9696,34.0395,33.9556,33.9836,132997.0
2017-02-02 09:50:00,48.64,48.64,48.5,48.5,82176.0,33.9906,33.9906,33.8927,33.8927,82176.0
2017-02-02 10:00:00,48.49,48.62,48.47,48.62,99751.0,33.8857,33.9766,33.8718,33.9766,99751.0
2017-02-02 10:10:00,48.63,48.67,48.57,48.66,116758.0,33.9836,34.0115,33.9416,34.0045,116758.0
2017-02-02 10:20:00,48.66,48.84,48.66,48.75,104190.0,34.0045,34.1303,34.0045,34.0674,104190.0
2017-02-02 10:30:00,48.75,48.76,48.64,48.67,72960.0,34.0674,34.0744,33.9906,34.0115,72960.0
2017-02-02 10:40:00,48.66,48.69,48.6,48.64,62965.0,34.0045,34.0255,33.9626,33.9906,62965.0
2017-02-02 10:50:00,48.64,48.7,48.58,48.69,107876.0,33.9906,34.0325,33.9486,34.0255,107876.0
2017-02-02 11:00:00,48.69,48.93,48.68,48.93,196405.0,34.0255,34.1932,34.0185,34.1932,196405.0
2017-02-02 11:10:00,48.92,48.97,48.89,48.91,84318.0,34.1862,34.2212,34.1653,34.1792,84318.0
2017-02-02 11:20:00,48.92,48.93,48.8,48.9,157690.0,34.1862,34.1932,34.1024,34.1723,157690.0
2017-02-02 11:30:00,48.9,48.9,48.83,48.84,78032.0,34.1723,34.1723,34.1233,34.1303,78032.0
2017-02-02 11:40:00,48.83,48.83,48.74,48.77,60545.0,34.1233,34.1233,34.0604,34.0814,60545.0
2017-02-02 11:50:00,48.77,48.86,48.75,48.84,91449.0,34.0814,34.1443,34.0674,34.1303,91449.0
2017-02-02 12:00:00,48.85,48.88,48.82,48.88,49533.0,34.1373,34.1583,34.1164,34.1583,49533.0
2017-02-02 12:10:00,48.87,48.88,48.82,48.87,63760.0,34.1513,34.1583,34.1164,34.1513,63760.0
2017-02-02 12:20:00,48.87,48.89,48.85,48.89,91159.0,34.1513,34.1653,34.1373,34.1653,91159.0
2017-02-02 12:30:00,48.89,48.95,48.87,48.94,50572.0,34.1653,34.2072,34.1513,34.2002,50572.0
2017-02-02 12:40:00,48.94,49.02,48.93,48.95,83809.0,34.2002,34.2561,34.1932,34.2072,83809.0
2017-02-02 12:50:00,48.95,48.98,48.92,48.95,79674.0,34.2072,34.2282,34.1862,34.2072,79674.0
2017-02-02 13:00:00,48.94,48.95,48.86,48.88,76626.0,34.2002,34.2072,34.1443,34.1583,76626.0
2017-02-02 13:10:00,48.87,48.87,48.79,48.8,53383.0,34.1513,34.1513,34.0954,34.1024,53383.0
2017-02-02 13:20:00,48.8,48.83,48.77,48.78,58377.0,34.1024,34.1233,34.0814,34.0884,58377.0
2017-02-02 13:30:00,48.78,48.78,48.74,48.77,49327.0,34.0884,34.0884,34.0604,34.0814,49327.0
2017-02-02 13:40:00,48.77,48.86,48.75,48.84,63054.0,34.0814,34.1443,34.0674,34.1303,63054.0
2017-02-02 13:50:00,48.85,48.87,48.81,48.87,52917.0,34.1373,34.1513,34.1094,34.1513,52917.0
2017-02-02 14:00:00,48.87,48.87,48.81,48.83,54204.0,34.1513,34.1513,34.1094,34.1233,54204.0
2017-02-02 14:10:00,48.82,48.84,48.75,48.75,82713.0,34.1164,34.1303,34.0674,34.0674,82713.0
2017-02-02 14:20:00,48.76,48.76,48.67,48.69,97311.0,34.0744,34.0744,34.0115,34.0255,97311.0
2017-02-02 14:30:00,48.69,48.79,48.68,48.76,88772.0,34.0255,34.0954,34.0185,34.0744,88772.0
2017-02-02 14:40:00,48.77,48.77,48.67,48.67,90303.0,34.0814,34.0814,34.0115,34.0115,90303.0
2017-02-02 14:50:00,48.68,48.73,48.67,48.69,89164.0,34.0185,34.0535,34.0115,34.0255,89164.0
2017-02-02 15:00:00,48.69,48.76,48.65,48.72,103571.0,34.0255,34.0744,33.9976,34.0465,103571.0
2017-02-02 15:10:00,48.72,48.84,48.71,48.84,87485.0,34.0465,34.1303,34.0395,34.1303,87485.0
2017-02-02 15:20:00,48.84,48.9,48.81,48.87,107853.0,34.1303,34.1723,34.1094,34.1513,107853.0
2017-02-02 15:30:00,48.87,48.93,48.84,48.92,121964.0,34.1513,34.1932,34.1303,34.1862,121964.0
2017-02-02 15:40:00,48.93,48.98,48.92,48.96,136426.0,34.1932,34.2282,34.1862,34.2142,136426.0
2017-02-02 15:50:00,48.97,48.99,48.93,48.97,254781.0,34.2212,34.2352,34.1932,34.2212,254781.0
2017-02-03 09:30:00,49.02,49.14,48.97,49.07,176074.0,34.2561,34.34,34.2212,34.2911,176074.0
2017-02-03 09:40:00,49.07,49.11,49.0,49.0,50232.0,34.2911,34.319,34.2421,34.2421,50232.0
2017-02-03 09:50:00,49.0,49.01,48.86,48.92,80229.0,34.2421,34.2491,34.1443,34.1862,80229.0
2017-02-03 10:00:00,48.93,48.99,48.83,48.87,127479.0,34.1932,34.2352,34.1233,34.1513,127479.0
2017-02-03 10:10:00,48.87,49.01,48.87,48.97,101103.0,34.1513,34.2491,34.1513,34.2212,101103.0
2017-02-03 10:20:00,48.98,48.99,48.9,48.99,93462.0,34.2282,34.2352,34.1723,34.2352,93462.0
2017-02-03 10:30:00,48.98,48.99,48.92,48.93,56301.0,34.2282,34.2352,34.1862,34.1932,56301.0
2017-02-03 10:40:00,48.93,48.95,48.89,48.91,63972.0,34.1932,34.2072,34.1653,34.1792,63972.0
2017-02-03 10:50:00,48.91,48.94,48.87,48.87,47936.0,34.1792,34.2002,34.1513,34.1513,47936.0
2017-02-03 11:00:00,48.88,48.91,48.83,48.9,96512.0,34.1583,34.1792,34.1233,34.1723,96512.0
2017-02-03 11:10:00,48.89,48.92,48.84,48.91,72828.0,34.1653,34.1862,34.1303,34.1792,72828.0
2017-02-03 11:20:00,48.91,48.94,48.88,48.9,54252.0,34.1792,34.2002,34.1583,34.1723,54252.0
2017-02-03 11:30:00,48.89,48.99,48.89,48.99,59929.0,34.1653,34.2352,34.1653,34.2352,59929.0
2017-02-03 11:40:00,48.98,48.99,48.94,48.96,53855.0,34.2282,34.2352,34.2002,34.2142,53855.0
2017-02-03 11:50:00,48.97,49.03,48.97,49.0,145980.0,34.2212,34.2631,34.2212,34.2421,145980.0
2017-02-03 12:00:00,48.99,49.09,48.99,49.07,65289.0,34.2352,34.305,34.2352,34.2911,65289.0
2017-02-03 12:10:00,49.07,49.07,49.01,49.01,25874.0,34.2911,34.2911,34.2491,34.2491,25874.0
2017-02-03 12:20:00,49.01,49.04,49.0,49.04,41211.0,34.2491,34.2701,34.2421,34.2701,41211.0
2017-02-03 12:30:00,49.04,49.07,49.02,49.05,30590.0,34.2701,34.2911,34.2561,34.2771,30590.0
2017-02-03 12:40:00,49.05,49.06,49.0,49.01,22811.0,34.2771,34.2841,34.2421,34.2491,22811.0
2017-02-03 12:50:00,49.01,49.03,49.0,49.0,22050.0,34.2491,34.2631,34.2421,34.2421,22050.0
2017-02-03 13:00:00,49.0,49.01,48.96,48.97,31471.0,34.2421,34.2491,34.2142,34.2212,31471.0
2017-02-03 13:10:00,48.98,49.02,48.97,49.02,21236.0,34.2282,34.2561,34.2212,34.2561,21236.0
2017-02-03 13:20:00,49.02,49.02,49.0,49.01,33434.0,34.2561,34.2561,34.2421,34.2491,33434.0
2017-02-03 13:30:00,49.01,49.01,48.95,48.97,34093.0,34.2491,34.2491,34.2072,34.2212,34093.0
2017-02-03 13:40:00,48.97,48.97,48.86,48.86,46067.0,34.2212,34.2212,34.1443,34.1443,46067.0
2017-02-03 13:50:00,48.87,48.92,48.86,48.87,36966.0,34.1513,34.1862,34.1443,34.1513,36966.0
2017-02-03 14:00:00,48.87,48.92,48.87,48.88,53745.0,34.1513,34.1862,34.1513,34.1583,53745.0
2017-02-03 14:10:00,48.88,48.92,48.85,48.89,45608.0,34.1583,34.1862,34.1373,34.1653,45608.0
2017-02-03 14:20:00,48.89,48.92,48.82,48.83,177013.0,34.1653,34.1862,34.1164,34.1233,177013.0
2017-02-03 14:30:00,48.83,48.87,48.79,48.79,49378.0,34.1233,34.1513,34.0954,34.0954,49378.0
2017-02-03 14:40:00,48.79,48.82,48.75,48.77,60580.0,34.0954,34.1164,34.0674,34.0814,60580.0
2017-02-03 14:50:00,48.78,48.78,48.73,48.78,36405.0,34.0884,34.0884,34.0535,34.0884,36405.0
2017-02-03 15:00:00,48.77,48.87,48.77,48.86,80340.0,34.0814,34.1513,34.0814,34.1443,80340.0
2017-02-03 15:10:00,48.86,48.88,48.81,48.83,59539.0,34.1443,34.1583,34.1094,34.1233,59539.0
2017-02-03 15:20:00,48.83,48.87,48.79,48.8,86068.0,34.1233,34.1513,34.0954,34.1024,86068.0
2017-02-03 15:30:00,48.8,48.88,48.79,48.86,90801.0,34.1024,34.1583,34.0954,34.1443,90801.0
2017-02-03 15:40:00,48.86,48.9,48.83,48.87,120082.0,34.1443,34.1723,34.1233,34.1513,120082.0
2017-02-03 15:50:00,48.88,48.88,48.81,48.83,216287.0,34.1583,34.1583,34.1094,34.1233,216287.0
2017-02-06 09:30:00,48.97,49.09,48.83,48.88,130183.0,34.2212,34.305,34.1233,34.1583,130183.0
2017-02-06 09:40:00,48.86,48.95,48.85,48.89,62076.0,34.1443,34.2072,34.1373,34.1653,62076.0
2017-02-06 09:50:00,48.89,48.89,48.8,48.86,46576.0,34.1653,34.1653,34.1024,34.1443,46576.0
2017-02-06 10:00:00,48.86,48.89,48.79,48.89,65638.0,34.1443,34.1653,34.0954,34.1653,65638.0
2017-02-06 10:10:00,48.89,48.95,48.84,48.85,73950.0,34.1653,34.2072,34.1303,34.1373,73950.0
2017-02-06 10:20:00,48.84,48.9,48.83,48.86,62175.0,34.1303,34.1723,34.1233,34.1443,62175.0
2017-02-06 10:30:00,48.86,48.88,48.78,48.79,33943.0,34.1443,34.1583,34.0884,34.0954,33943.0
2017-02-06 10:40:00,48.79,48.86,48.78,48.8,51524.0,34.0954,34.1443,34.0884,34.1024,51524.0
2017-02-06 10:50:00,48.79,48.87,48.79,48.87,36066.0,34.0954,34.1513,34.0954,34.1513,36066.0
2017-02-06 11:00:00,48.88,48.96,48.87,48.93,35850.0,34.1583,34.2142,34.1513,34.1932,35850.0
2017-02-06 11:10:00,48.94,48.98,48.9,48.9,46287.0,34.2002,34.2282,34.1723,34.1723,46287.0
2017-02-06 11:20:00,48.9,48.9,48.82,48.89,42992.0,34.1723,34.1723,34.1164,34.1653,42992.0
2017-02-06 11:30:00,48.9,48.91,48.85,48.87,51581.0,34.1723,34.1792,34.1373,34.1513,51581.0
2017-02-06 11:40:00,48.88,48.93,48.86,48.93,53827.0,34.1583,34.1932,34.1443,34.1932,53827.0
2017-02-06 11:50:00,48.93,48.93,48.87,48.93,49272.0,34.1932,34.1932,34.1513,34.1932,49272.0
2017-02-06 12:00:00,48.92,48.97,48.91,48.95,47333.0,34.1862,34.2212,34.1792,34.2072,47333.0
2017-02-06 12:10:00,48.94,48.99,48.93,48.95,39164.0,34.2002,34.2352,34.1932,34.2072,39164.0
2017-02-06 12:20:00,48.93,48.97,48.89,48.97,56911.0,34.1932,34.2212,34.1653,34.2212,56911.0
2017-02-06 12:30:00,48.96,49.0,48.95,48.99,32992.0,34.2142,34.2421,34.2072,34.2352,32992.0
2017-02-06 12:40:00,48.99,49.05,48.98,49.05,43627.0,34.2352,34.2771,34.2282,34.2771,43627.0
2017-02-06 12:50:00,49.04,49.08,49.01,49.02,51196.0,34.2701,34.298,34.2491,34.2561,51196.0
2017-02-06 13:00:00,49.03,49.04,48.96,48.99,35755.0,34.2631,34.2701,34.2142,34.2352,35755.0
2017-02-06 13:10:00,48.99,49.0,48.96,48.97,29674.0,34.2352,34.2421,34.2142,34.2212,29674.0
2017-02-06 13:20:00,48.96,48.97,48.93,48.95,33841.0,34.2142,34.2212,34.1932,34.2072,33841.0
2017-02-06 13:30:00,48.95,48.95,48.9,48.91,45062.0,34.2072,34.2072,34.1723,34.1792,45062.0
2017-02-06 13:40:00,48.91,48.92,48.88,48.88,57139.0,34.1792,34.1862,34.1583,34.1583,57139.0
2017-02-06 13:50:00,48.89,48.9,48.86,48.88,48550.0,34.1653,34.1723,34.1443,34.1583,48550.0
2017-02-06 14:00:00,48.87,48.89,48.85,48.85,64059.0,34.1513,34.1653,34.1373,34.1373,64059.0
2017-02-06 14:10:00,48.85,48.93,48.84,48.89,48657.0,34.1373,34.1932,34.1303,34.1653,48657.0
2017-02-06 14:20:00,48.88,48.89,48.84,48.86,53820.0,34.1583,34.1653,34.1303,34.1443,53820.0
2017-02-06 14:30:00,48.87,48.9,48.85,48.88,39934.0,34.1513,34.1723,34.1373,34.1583,39934.0
2017-02-06 14:40:00,48.88,48.89,48.83,48.84,44223.0,34.1583,34.1653,34.1233,34.1303,44223.0
2017-02-06 14:50:00,48.84,48.87,48.82,48.83,49884.0,34.1303,34.1513,34.1164,34.1233,49884.0
2017-02-06 15:00:00,48.83,48.83,48.79,48.83,61527.0,34.1233,34.1233,34.0954,34.1233,61527.0
2017-02-06 15:10:00,48.83,48.84,48.8,48.82,39229.0,34.1233,34.1303,34.1024,34.1164,39229.0
2017-02-06 15:20:00,48.82,48.82,48.76,48.79,84325.0,34.1164,34.1164,34.0744,34.0954,84325.0
2017-02-06 15:30:00,48.79,48.81,48.78,48.8,74784.0,34.0954,34.1094,34.0884,34.1024,74784.0
2017-02-06 15:40:00,48.81,48.81,48.73,48.73,161575.0,34.1094,34.1094,34.0535,34.0535,161575.0
2017-02-06 15:50:00,48.73,48.78,48.72,48.76,499269.0,34.0535,34.0884,34.0465,34.0744,499269.0
2017-02-07 09:30:00,48.86,48.91,48.76,48.8,87968.0,34.1443,34.1792,34.0744,34.1024,87968.0
2017-02-07 09:40:00,48.8,48.83,48.75,48.75,55265.0,34.1024,34.1233,34.0674,34.0674,55265.0
2017-02-07 09:50:00,48.75,48.79,48.71,48.73,78092.0,34.0674,34.0954,34.0395,34.0535,78092.0
2017-02-07 10:00:00,48.73,48.74,48.63,48.63,75096.0,34.0535,34.0604,33.9836,33.9836,75096.0
2017-02-07 10:10:00,48.63,48.74,48.61,48.7,103963.0,33.9836,34.0604,33.9696,34.0325,103963.0
2017-02-07 10:20:00,48.7,48.71,48.66,48.71,51082.0,34.0325,34.0395,34.0045,34.0395,51082.0
2017-02-07 10:30:00,48.7,48.77,48.69,48.73,64753.0,34.0325,34.0814,34.0255,34.0535,64753.0
2017-02-07 10:40:00,48.72,48.74,48.67,48.68,44469.0,34.0465,34.0604,34.0115,34.0185,44469.0
2017-02-07 10:50:00,48.68,48.69,48.62,48.64,63720.0,34.0185,34.0255,33.9766,33.9906,63720.0
2017-02-07 11:00:00,48.64,48.7,48.62,48.7,78592.0,33.9906,34.0325,33.9766,34.0325,78592.0
2017-02-07 11:10:00,48.7,48.76,48.69,48.71,64038.0,34.0325,34.0744,34.0255,34.0395,64038.0
2017-02-07 11:20:00,48.71,48.72,48.65,48.7,50232.0,34.0395,34.0465,33.9976,34.0325,50232.0
2017-02-07 11:30:00,48.7,48.73,48.68,48.7,36301.0,34.0325,34.0535,34.0185,34.0325,36301.0
2017-02-07 11:40:00,48.71,48.74,48.7,48.74,32036.0,34.0395,34.0604,34.0325,34.0604,32036.0
2017-02-07 11:50:00,48.74,48.77,48.7,48.7,47919.0,34.0604,34.0814,34.0325,34.0325,47919.0
2017-02-07 12:00:00,48.71,48.76,48.7,48.75,29729.0,34.0395,34.0744,34.0325,34.0674,29729.0
2017-02-07 12:10:00,48.75,48.76,48.69,48.7,82268.0,34.0674,34.0744,34.0255,34.0325,82268.0
2017-02-07 12:20:00,48.7,48.72,48.64,48.65,104020.0,34.0325,34.0465,33.9906,33.9976,104020.0
2017-02-07 12:30:00,48.65,48.66,48.64,48.65,59436.0,33.9976,34.0045,33.9906,33.9976,59436.0
2017-02-07 12:40:00,48.65,48.71,48.65,48.66,92526.0,33.9976,34.0395,33.9976,34.0045,92526.0
2017-02-07 12:50:00,48.66,48.71,48.66,48.71,39409.0,34.0045,34.0395,34.0045,34.0395,39409.0
2017-02-07 13:00:00,48.71,48.73,48.69,48.71,48296.0,34.0395,34.0535,34.0255,34.0395,48296.0
2017-02-07 13:10:00,48.7,48.78,48.7,48.78,91029.0,34.0325,34.0884,34.0325,34.0884,91029.0
2017-02-07 13:20:00,48.77,48.78,48.71,48.71,44110.0,34.0814,34.0884,34.0395,34.0395,44110.0
2017-02-07 13:30:00,48.72,48.74,48.71,48.72,33743.0,34.0465,34.0604,34.0395,34.0465,33743.0
2017-02-07 13:40:00,48.72,48.73,48.7,48.72,36167.0,34.0465,34.0535,34.0325,34.0465,36167.0
2017-02-07 13:50:00,48.71,48.72,48.66,48.66,41382.0,34.0395,34.0465,34.0045,34.0045,41382.0
2017-02-07 14:00:00,48.66,48.73,48.66,48.72,54673.0,34.0045,34.0535,34.0045,34.0465,54673.0
2017-02-07 14:10:00,48.73,48.75,48.7,48.73,54223.0,34.0535,34.0674,34.0325,34.0535,54223.0
2017-02-07 14:20:00,48.73,48.78,48.71,48.77,61465.0,34.0535,34.0884,34.0395,34.0814,61465.0
2017-02-07 14:30:00,48.76,48.78,48.73,48.77,52306.0,34.0744,34.0884,34.0535,34.0814,52306.0
2017-02-07 14:40:00,48.78,48.78,48.72,48.74,65223.0,34.0884,34.0884,34.0465,34.0604,65223.0
2017-02-07 14:50:00,48.74,48.8,48.73,48.78,47784.0,34.0604,34.1024,34.0535,34.0884,47784.0
2017-02-07 15:00:00,48.78,48.79,48.76,48.78,59916.0,34.0884,34.0954,34.0744,34.0884,59916.0
2017-02-07 15:10:00,48.78,48.82,48.77,48.8,84773.0,34.0884,34.1164,34.0814,34.1024,84773.0
2017-02-07 15:20:00,48.8,48.81,48.73,48.74,64539.0,34.1024,34.1094,34.0535,34.0604,64539.0
2017-02-07 15:30:00,48.73,48.76,48.71,48.76,74708.0,34.0535,34.0744,34.0395,34.0744,74708.0
2017-02-07 15:40:00,48.76,48.76,48.7,48.73,134225.0,34.0744,34.0744,34.0325,34.0535,134225.0
2017-02-07 15:50:00,48.74,48.76,48.71,48.74,265972.0,34.0604,34.0744,34.0395,34.0604,265972.0
2017-02-08 09:30:00,48.85,49.03,48.82,49.02,133157.0,34.1373,34.2631,34.1164,34.2561,133157.0
2017-02-08 09:40:00,49.02,49.18,48.99,49.14,123784.0,34.2561,34.3679,34.2352,34.34,123784.0
2017-02-08 09:50:00,49.14,49.33,49.13,49.31,140647.0,34.34,34.4728,34.333,34.4588,140647.0
2017-02-08 10:00:00,49.31,49.34,49.17,49.18,89724.0,34.4588,34.4797,34.3609,34.3679,89724.0
2017-02-08 10:10:00,49.17,49.22,49.16,49.18,96978.0,34.3609,34.3959,34.354,34.3679,96978.0
2017-02-08 10:20:00,49.18,49.21,49.1,49.19,124481.0,34.3679,34.3889,34.312,34.3749,124481.0
2017-02-08 10:30:00,49.19,49.27,49.17,49.17,114043.0,34.3749,34.4308,34.3609,34.3609,114043.0
2017-02-08 10:40:00,49.18,49.22,49.15,49.2,88310.0,34.3679,34.3959,34.347,34.3819,88310.0
2017-02-08 10:50:00,49.2,49.22,49.16,49.2,54091.0,34.3819,34.3959,34.354,34.3819,54091.0
2017-02-08 11:00:00,49.2,49.21,49.08,49.08,72524.0,34.3819,34.3889,34.298,34.298,72524.0
2017-02-08 11:10:00,49.08,49.1,49.06,49.07,71970.0,34.298,34.312,34.2841,34.2911,71970.0
2017-02-08 11:20:00,49.07,49.07,49.02,49.05,75032.0,34.2911,34.2911,34.2561,34.2771,75032.0
2017-02-08 11:30:00,49.05,49.1,49.02,49.09,64735.0,34.2771,34.312,34.2561,34.305,64735.0
2017-02-08 11:40:00,49.08,49.11,49.05,49.1,76816.0,34.298,34.319,34.2771,34.312,76816.0
2017-02-08 11:50:00,49.11,49.12,49.06,49.06,37375.0,34.319,34.326,34.2841,34.2841,37375.0
2017-02-08 12:00:00,49.06,49.15,49.05,49.13,46231.0,34.2841,34.347,34.2771,34.333,46231.0
2017-02-08 12:10:00,49.14,49.2,49.13,49.2,72949.0,34.34,34.3819,34.333,34.3819,72949.0
2017-02-08 12:20:00,49.2,49.27,49.19,49.26,87840.0,34.3819,34.4308,34.3749,34.4238,87840.0
2017-02-08 12:30:00,49.26,49.3,49.26,49.28,73715.0,34.4238,34.4518,34.4238,34.4378,73715.0
2017-02-08 12:40:00,49.28,49.28,49.24,49.25,33035.0,34.4378,34.4378,34.4099,34.4168,33035.0
2017-02-08 12:50:00,49.24,49.25,49.17,49.21,32336.0,34.4099,34.4168,34.3609,34.3889,32336.0
2017-02-08 13:00:00,49.21,49.23,49.16,49.23,37942.0,34.3889,34.4029,34.354,34.4029,37942.0
2017-02-08 13:10:00,49.23,49.27,49.22,49.25,41502.0,34.4029,34.4308,34.3959,34.4168,41502.0
2017-02-08 13:20:00,49.24,49.24,49.18,49.18,30507.0,34.4099,34.4099,34.3679,34.3679,30507.0
2017-02-08 13:30:00,49.18,49.2,49.15,49.18,40736.0,34.3679,34.3819,34.347,34.3679,40736.0
2017-02-08 13:40:00,49.17,49.19,49.12,49.17,52811.0,34.3609,34.3749,34.326,34.3609,52811.0
2017-02-08 13:50:00,49.18,49.21,49.16,49.2,29005.0,34.3679,34.3889,34.354,34.3819,29005.0
2017-02-08 14:00:00,49.19,49.2,49.11,49.12,51836.0,34.3749,34.3819,34.319,34.326,51836.0
2017-02-08 14:10:00,49.11,49.15,49.11,49.14,41534.0,34.319,34.347,34.319,34.34,41534.0
2017-02-08 14:20:00,49.13,49.15,49.12,49.14,46889.0,34.333,34.347,34.326,34.34,46889.0
2017-02-08 14:30:00,49.13,49.13,49.07,49.11,81996.0,34.333,34.333,34.2911,34.319,81996.0
2017-02-08 14:40:00,49.11,49.13,49.1,49.12,32182.0,34.319,34.333,34.312,34.326,32182.0
2017-02-08 14:50:00,49.13,49.19,49.12,49.15,55839.0,34.333,34.3749,34.326,34.347,55839.0
2017-02-08 15:00:00,49.14,49.2,49.12,49.19,62765.0,34.34,34.3819,34.326,34.3749,62765.0
2017-02-08 15:10:00,49.19,49.22,49.16,49.2,61480.0,34.3749,34.3959,34.354,34.3819,61480.0
2017-02-08 15:20:00,49.2,49.25,49.18,49.22,51361.0,34.3819,34.4168,34.3679,34.3959,51361.0
2017-02-08 15:30:00,49.22,49.22,49.16,49.17,92181.0,34.3959,34.3959,34.354,34.3609,92181.0
2017-02-08 15:40:00,49.17,49.22,49.14,49.21,169357.0,34.3609,34.3959,34.34,34.3889,169357.0
2017-02-08 15:50:00,49.21,49.26,49.19,49.22,271890.0,34.3889,34.4238,34.3749,34.3959,271890.0
2017-02-09 09:30:00,49.15,49.3,49.08,49.27,125439.0,34.347,34.4518,34.298,34.4308,125439.0
2017-02-09 09:40:00,49.27,49.29,49.22,49.29,51041.0,34.4308,34.4448,34.3959,34.4448,51041.0
2017-02-09 09:50:00,49.29,49.3,49.2,49.29,147029.0,34.4448,34.4518,34.3819,34.4448,147029.0
2017-02-09 10:00:00,49.29,49.41,49.07,49.19,315171.0,34.4448,34.5287,34.2911,34.3749,315171.0
2017-02-09 10:10:00,49.19,49.2,49.12,49.12,199773.0,34.3749,34.3819,34.326,34.326,199773.0
2017-02-09 10:20:00,49.12,49.15,49.05,49.06,93576.0,34.326,34.347,34.2771,34.2841,93576.0
2017-02-09 10:30:00,49.07,49.1,49.02,49.07,70372.0,34.2911,34.312,34.2561,34.2911,70372.0
2017-02-09 10:40:00,49.08,49.08,49.02,49.02,91745.0,34.298,34.298,34.2561,34.2561,91745.0
2017-02-09 10:50:00,49.02,49.02,48.88,48.94,149141.0,34.2561,34.2561,34.1583,34.2002,149141.0
2017-02-09 11:00:00,48.94,48.95,48.88,48.91,71904.0,34.2002,34.2072,34.1583,34.1792,71904.0
2017-02-09 11:10:00,48.91,48.92,48.82,48.88,82209.0,34.1792,34.1862,34.1164,34.1583,82209.0
2017-02-09 11:20:00,48.88,48.95,48.77,48.78,112647.0,34.1583,34.2072,34.0814,34.0884,112647.0
2017-02-09 11:30:00,48.79,48.85,48.78,48.79,98853.0,34.0954,34.1373,34.0884,34.0954,98853.0
2017-02-09 11:40:00,48.8,48.82,48.73,48.74,82643.0,34.1024,34.1164,34.0535,34.0604,82643.0
2017-02-09 11:50:00,48.75,48.82,48.71,48.76,67615.0,34.0674,34.1164,34.0395,34.0744,67615.0
2017-02-09 12:00:00,48.76,48.77,48.71,48.73,60151.0,34.0744,34.0814,34.0395,34.0535,60151.0
2017-02-09 12:10:00,48.74,48.81,48.74,48.77,147350.0,34.0604,34.1094,34.0604,34.0814,147350.0
2017-02-09 12:20:00,48.77,48.82,48.71,48.81,166792.0,34.0814,34.1164,34.0395,34.1094,166792.0
2017-02-09 12:30:00,48.82,48.91,48.82,48.9,65942.0,34.1164,34.1792,34.1164,34.1723,65942.0
2017-02-09 12:40:00,48.9,48.91,48.83,48.88,57162.0,34.1723,34.1792,34.1233,34.1583,57162.0
2017-02-09 12:50:00,48.88,48.9,48.83,48.87,67360.0,34.1583,34.1723,34.1233,34.1513,67360.0
2017-02-09 13:00:00,48.86,48.91,48.84,48.87,68045.0,34.1443,34.1792,34.1303,34.1513,68045.0
2017-02-09 13:10:00,48.86,48.9,48.85,48.89,64692.0,34.1443,34.1723,34.1373,34.1653,64692.0
2017-02-09 13:20:00,48.88,48.93,48.87,48.9,46308.0,34.1583,34.1932,34.1513,34.1723,46308.0
2017-02-09 13:30:00,48.9,48.91,48.87,48.88,68573.0,34.1723,34.1792,34.1513,34.1583,68573.0
2017-02-09 13:40:00,48.87,48.9,48.84,48.85,64288.0,34.1513,34.1723,34.1303,34.1373,64288.0
2017-02-09 13:50:00,48.86,48.86,48.78,48.78,44193.0,34.1443,34.1443,34.0884,34.0884,44193.0
2017-02-09 14:00:00,48.78,48.87,48.78,48.87,149806.0,34.0884,34.1513,34.0884,34.1513,149806.0
2017-02-09 14:10:00,48.86,48.91,48.83,48.89,87566.0,34.1443,34.1792,34.1233,34.1653,87566.0
2017-02-09 14:20:00,48.89,48.92,48.87,48.89,34994.0,34.1653,34.1862,34.1513,34.1653,34994.0
2017-02-09 14:30:00,48.9,48.94,48.89,48.93,53977.0,34.1723,34.2002,34.1653,34.1932,53977.0
2017-02-09 14:40:00,48.94,48.95,48.91,48.91,44644.0,34.2002,34.2072,34.1792,34.1792,44644.0
2017-02-09 14:50:00,48.91,48.92,48.87,48.9,85805.0,34.1792,34.1862,34.1513,34.1723,85805.0
2017-02-09 15:00:00,48.89,48.94,48.89,48.91,46576.0,34.1653,34.2002,34.1653,34.1792,46576.0
2017-02-09 15:10:00,48.91,48.92,48.86,48.87,79014.0,34.1792,34.1862,34.1443,34.1513,79014.0
2017-02-09 15:20:00,48.87,48.91,48.85,48.91,129687.0,34.1513,34.1792,34.1373,34.1792,129687.0
2017-02-09 15:30:00,48.91,48.93,48.88,48.91,77953.0,34.1792,34.1932,34.1583,34.1792,77953.0
2017-02-09 15:40:00,48.91,48.95,48.86,48.87,168952.0,34.1792,34.2072,34.1443,34.1513,168952.0
2017-02-09 15:50:00,48.87,48.9,48.86,48.86,319502.0,34.1513,34.1723,34.1443,34.1443,319502.0
2017-02-10 09:30:00,48.81,48.99,48.74,48.97,154008.0,34.1094,34.2352,34.0604,34.2212,154008.0
2017-02-10 09:40:00,48.99,48.99,48.84,48.94,33510.0,34.2352,34.2352,34.1303,34.2002,33510.0
2017-02-10 09:50:00,48.95,49.0,48.9,48.94,64087.0,34.2072,34.2421,34.1723,34.2002,64087.0
2017-02-10 10:00:00,48.93,48.95,48.82,48.84,56514.0,34.1932,34.2072,34.1164,34.1303,56514.0
2017-02-10 10:10:00,48.85,48.94,48.84,48.92,63202.0,34.1373,34.2002,34.1303,34.1862,63202.0
2017-02-10 10:20:00,48.93,48.99,48.89,48.95,58904.0,34.1932,34.2352,34.1653,34.2072,58904.0
2017-02-10 10:30:00,48.95,48.97,48.89,48.94,61327.0,34.2072,34.2212,34.1653,34.2002,61327.0
2017-02-10 10:40:00,48.93,48.94,48.85,48.87,61784.0,34.1932,34.2002,34.1373,34.1513,61784.0
2017-02-10 10:50:00,48.87,48.92,48.87,48.91,68156.0,34.1513,34.1862,34.1513,34.1792,68156.0
2017-02-10 11:00:00,48.91,48.93,48.89,48.91,61073.0,34.1792,34.1932,34.1653,34.1792,61073.0
2017-02-10 11:10:00,48.91,48.95,48.9,48.94,88111.0,34.1792,34.2072,34.1723,34.2002,88111.0
2017-02-10 11:20:00,48.95,48.98,48.92,48.94,39387.0,34.2072,34.2282,34.1862,34.2002,39387.0
2017-02-10 11:30:00,48.95,48.97,48.92,48.94,26744.0,34.2072,34.2212,34.1862,34.2002,26744.0
2017-02-10 11:40:00,48.95,48.99,48.94,48.96,44385.0,34.2072,34.2352,34.2002,34.2142,44385.0
2017-02-10 11:50:00,48.96,48.97,48.89,48.91,26958.0,34.2142,34.2212,34.1653,34.1792,26958.0
2017-02-10 12:00:00,48.91,48.95,48.9,48.93,25816.0,34.1792,34.2072,34.1723,34.1932,25816.0
2017-02-10 12:10:00,48.93,48.96,48.9,48.96,31255.0,34.1932,34.2142,34.1723,34.2142,31255.0
2017-02-10 12:20:00,48.96,49.01,48.94,48.98,39386.0,34.2142,34.2491,34.2002,34.2282,39386.0
2017-02-10 12:30:00,48.97,49.0,48.97,49.0,24287.0,34.2212,34.2421,34.2212,34.2421,24287.0
2017-02-10 12:40:00,49.0,49.04,48.99,49.04,32692.0,34.2421,34.2701,34.2352,34.2701,32692.0
2017-02-10 12:50:00,49.04,49.04,49.0,49.02,38633.0,34.2701,34.2701,34.2421,34.2561,38633.0
2017-02-10 13:00:00,49.02,49.05,49.0,49.0,19089.0,34.2561,34.2771,34.2421,34.2421,19089.0
2017-02-10 13:10:00,49.01,49.05,49.0,49.03,37924.0,34.2491,34.2771,34.2421,34.2631,37924.0
2017-02-10 13:20:00,49.04,49.05,49.01,49.03,49074.0,34.2701,34.2771,34.2491,34.2631,49074.0
2017-02-10 13:30:00,49.04,49.04,48.99,49.0,34650.0,34.2701,34.2701,34.2352,34.2421,34650.0
2017-02-10 13:40:00,49.0,49.02,48.99,48.99,41975.0,34.2421,34.2561,34.2352,34.2352,41975.0
2017-02-10 13:50:00,49.0,49.04,48.97,49.0,41774.0,34.2421,34.2701,34.2212,34.2421,41774.0
2017-02-10 14:00:00,49.0,49.06,48.99,49.05,55152.0,34.2421,34.2841,34.2352,34.2771,55152.0
2017-02-10 14:10:00,49.05,49.07,49.03,49.07,33047.0,34.2771,34.2911,34.2631,34.2911,33047.0
2017-02-10 14:20:00,49.06,49.08,49.06,49.06,25704.0,34.2841,34.298,34.2841,34.2841,25704.0
2017-02-10 14:30:00,49.06,49.07,49.01,49.01,69024.0,34.2841,34.2911,34.2491,34.2491,69024.0
2017-02-10 14:40:00,49.01,49.04,48.98,49.02,68992.0,34.2491,34.2701,34.2282,34.2561,68992.0
2017-02-10 14:50:00,49.01,49.02,48.96,48.96,72162.0,34.2491,34.2561,34.2142,34.2142,72162.0
2017-02-10 15:00:00,48.96,49.02,48.96,49.01,56832.0,34.2142,34.2561,34.2142,34.2491,56832.0
2017-02-10 15:10:00,49.0,49.03,48.98,49.01,101116.0,34.2421,34.2631,34.2282,34.2491,101116.0
2017-02-10 15:20:00,49.02,49.08,49.01,49.07,74529.0,34.2561,34.298,34.2491,34.2911,74529.0
2017-02-10 15:30:00,49.07,49.15,49.06,49.12,101260.0,34.2911,34.347,34.2841,34.326,101260.0
2017-02-10 15:40:00,49.12,49.16,49.06,49.07,187991.0,34.326,34.354,34.2841,34.2911,187991.0
2017-02-10 15:50:00,49.07,49.09,49.04,49.06,508354.0,34.2911,34.305,34.2701,34.2841,508354.0
2017-02-13 09:30:00,49.06,49.19,48.97,49.01,148699.0,34.2841,34.3749,34.2212,34.2491,148699.0
2017-02-13 09:40:00,49.0,49.01,48.92,48.94,97188.0,34.2421,34.2491,34.1862,34.2002,97188.0
2017-02-13 09:50:00,48.94,48.97,48.9,48.94,75135.0,34.2002,34.2212,34.1723,34.2002,75135.0
2017-02-13 10:00:00,48.95,48.99,48.86,48.98,136687.0,34.2072,34.2352,34.1443,34.2282,136687.0
2017-02-13 10:10:00,48.99,49.06,48.98,49.0,84426.0,34.2352,34.2841,34.2282,34.2421,84426.0
2017-02-13 10:20:00,49.0,49.02,48.93,48.93,49734.0,34.2421,34.2561,34.1932,34.1932,49734.0
2017-02-13 10:30:00,48.93,49.0,48.93,49.0,64441.0,34.1932,34.2421,34.1932,34.2421,64441.0
2017-02-13 10:40:00,49.0,49.04,48.99,49.03,79402.0,34.2421,34.2701,34.2352,34.2631,79402.0
2017-02-13 10:50:00,49.03,49.06,49.0,49.03,72202.0,34.2631,34.2841,34.2421,34.2631,72202.0
2017-02-13 11:00:00,49.03,49.05,48.98,49.04,44615.0,34.2631,34.2771,34.2282,34.2701,44615.0
2017-02-13 11:10:00,49.03,49.07,49.02,49.05,26207.0,34.2631,34.2911,34.2561,34.2771,26207.0
2017-02-13 11:20:00,49.05,49.12,49.04,49.1,54903.0,34.2771,34.326,34.2701,34.312,54903.0
2017-02-13 11:30:00,49.09,49.14,49.07,49.13,27746.0,34.305,34.34,34.2911,34.333,27746.0
2017-02-13 11:40:00,49.12,49.17,49.11,49.12,21241.0,34.326,34.3609,34.319,34.326,21241.0
2017-02-13 11:50:00,49.11,49.14,49.08,49.1,36129.0,34.319,34.34,34.298,34.312,36129.0
2017-02-13 12:00:00,49.11,49.12,49.08,49.1,23923.0,34.319,34.326,34.298,34.312,23923.0
2017-02-13 12:10:00,49.1,49.11,49.07,49.08,34758.0,34.312,34.319,34.2911,34.298,34758.0
2017-02-13 12:20:00,49.08,49.11,49.07,49.11,16373.0,34.298,34.319,34.2911,34.319,16373.0
2017-02-13 12:30:00,49.1,49.11,49.06,49.09,111621.0,34.312,34.319,34.2841,34.305,111621.0
2017-02-13 12:40:00,49.09,49.12,49.08,49.09,25737.0,34.305,34.326,34.298,34.305,25737.0
2017-02-13 12:50:00,49.09,49.11,49.08,49.09,34077.0,34.305,34.319,34.298,34.305,34077.0
2017-02-13 13:00:00,49.1,49.12,49.09,49.11,27807.0,34.312,34.326,34.305,34.319,27807.0
2017-02-13 13:10:00,49.11,49.17,49.11,49.16,41240.0,34.319,34.3609,34.319,34.354,41240.0
2017-02-13 13:20:00,49.17,49.19,49.12,49.13,65381.0,34.3609,34.3749,34.326,34.333,65381.0
2017-02-13 13:30:00,49.13,49.13,49.05,49.07,44282.0,34.333,34.333,34.2771,34.2911,44282.0
2017-02-13 13:40:00,49.08,49.11,49.07,49.08,41727.0,34.298,34.319,34.2911,34.298,41727.0
2017-02-13 13:50:00,49.08,49.1,49.07,49.07,38582.0,34.298,34.312,34.2911,34.2911,38582.0
2017-02-13 14:00:00,49.08,49.09,49.05,49.05,63814.0,34.298,34.305,34.2771,34.2771,63814.0
2017-02-13 14:10:00,49.05,49.11,49.05,49.11,32392.0,34.2771,34.319,34.2771,34.319,32392.0
2017-02-13 14:20:00,49.11,49.15,49.1,49.14,39034.0,34.319,34.347,34.312,34.34,39034.0
2017-02-13 14:30:00,49.14,49.14,49.1,49.1,30268.0,34.34,34.34,34.312,34.312,30268.0
2017-02-13 14:40:00,49.11,49.12,49.09,49.11,36577.0,34.319,34.326,34.305,34.319,36577.0
2017-02-13 14:50:00,49.12,49.12,49.08,49.09,82274.0,34.326,34.326,34.298,34.305,82274.0
2017-02-13 15:00:00,49.08,49.12,49.08,49.09,64532.0,34.298,34.326,34.298,34.305,64532.0
2017-02-13 15:10:00,49.09,49.16,49.08,49.15,78242.0,34.305,34.354,34.298,34.347,78242.0
2017-02-13 15:20:00,49.16,49.21,49.13,49.2,82385.0,34.354,34.3889,34.333,34.3819,82385.0
2017-02-13 15:30:00,49.2,49.24,49.18,49.24,130333.0,34.3819,34.4099,34.3679,34.4099,130333.0
2017-02-13 15:40:00,49.24,49.29,49.22,49.29,162438.0,34.4099,34.4448,34.3959,34.4448,162438.0
2017-02-13 15:50:00,49.28,49.29,49.22,49.22,361636.0,34.4378,34.4448,34.3959,34.3959,361636.0
2017-02-14 09:30:00,49.01,49.02,48.77,48.85,411401.0,34.2491,34.2561,34.0814,34.1373,411401.0
2017-02-14 09:40:00,48.85,48.9,48.79,48.89,171165.0,34.1373,34.1723,34.0954,34.1653,171165.0
2017-02-14 09:50:00,48.89,48.91,48.78,48.78,116986.0,34.1653,34.1792,34.0884,34.0884,116986.0
2017-02-14 10:00:00,48.78,48.79,48.45,48.48,312564.0,34.0884,34.0954,33.8578,33.8788,312564.0
2017-02-14 10:10:00,48.47,48.53,48.41,48.45,179821.0,33.8718,33.9137,33.8298,33.8578,179821.0
2017-02-14 10:20:00,48.46,48.56,48.45,48.53,137945.0,33.8648,33.9347,33.8578,33.9137,137945.0
2017-02-14 10:30:00,48.52,48.56,48.47,48.48,104587.0,33.9067,33.9347,33.8718,33.8788,104587.0
2017-02-14 10:40:00,48.48,48.48,48.25,48.26,212179.0,33.8788,33.8788,33.718,33.725,212179.0
2017-02-14 10:50:00,48.27,48.37,48.27,48.32,95861.0,33.732,33.8019,33.732,33.7669,95861.0
2017-02-14 11:00:00,48.31,48.38,48.31,48.35,102436.0,33.76,33.8089,33.76,33.7879,102436.0
2017-02-14 11:10:00,48.36,48.44,48.32,48.38,138428.0,33.7949,33.8508,33.7669,33.8089,138428.0
2017-02-14 11:20:00,48.39,48.5,48.38,48.43,134451.0,33.8159,33.8927,33.8089,33.8438,134451.0
2017-02-14 11:30:00,48.42,48.51,48.42,48.51,97705.0,33.8368,33.8997,33.8368,33.8997,97705.0
2017-02-14 11:40:00,48.51,48.56,48.5,48.54,61641.0,33.8997,33.9347,33.8927,33.9207,61641.0
2017-02-14 11:50:00,48.54,48.56,48.5,48.51,53733.0,33.9207,33.9347,33.8927,33.8997,53733.0
2017-02-14 12:00:00,48.52,48.53,48.44,48.45,72654.0,33.9067,33.9137,33.8508,33.8578,72654.0
2017-02-14 12:10:00,48.45,48.47,48.43,48.45,40255.0,33.8578,33.8718,33.8438,33.8578,40255.0
2017-02-14 12:20:00,48.46,48.46,48.43,48.45,41420.0,33.8648,33.8648,33.8438,33.8578,41420.0
2017-02-14 12:30:00,48.45,48.47,48.43,48.44,36587.0,33.8578,33.8718,33.8438,33.8508,36587.0
2017-02-14 12:40:00,48.45,48.46,48.43,48.46,59194.0,33.8578,33.8648,33.8438,33.8648,59194.0
2017-02-14 12:50:00,48.46,48.47,48.43,48.44,57552.0,33.8648,33.8718,33.8438,33.8508,57552.0
2017-02-14 13:00:00,48.45,48.47,48.42,48.45,41184.0,33.8578,33.8718,33.8368,33.8578,41184.0
2017-02-14 13:10:00,48.44,48.52,48.43,48.47,88663.0,33.8508,33.9067,33.8438,33.8718,88663.0
2017-02-14 13:20:00,48.46,48.52,48.46,48.47,66832.0,33.8648,33.9067,33.8648,33.8718,66832.0
2017-02-14 13:30:00,48.48,48.49,48.46,48.46,71216.0,33.8788,33.8857,33.8648,33.8648,71216.0
2017-02-14 13:40:00,48.46,48.48,48.46,48.48,50912.0,33.8648,33.8788,33.8648,33.8788,50912.0
2017-02-14 13:50:00,48.48,48.53,48.47,48.53,71277.0,33.8788,33.9137,33.8718,33.9137,71277.0
2017-02-14 14:00:00,48.53,48.56,48.48,48.55,58327.0,33.9137,33.9347,33.8788,33.9277,58327.0
2017-02-14 14:10:00,48.55,48.58,48.52,48.58,90825.0,33.9277,33.9486,33.9067,33.9486,90825.0
2017-02-14 14:20:00,48.58,48.58,48.53,48.55,67223.0,33.9486,33.9486,33.9137,33.9277,67223.0
2017-02-14 14:30:00,48.55,48.55,48.52,48.53,75223.0,33.9277,33.9277,33.9067,33.9137,75223.0
2017-02-14 14:40:00,48.54,48.54,48.5,48.52,71969.0,33.9207,33.9207,33.8927,33.9067,71969.0
2017-02-14 14:50:00,48.52,48.52,48.49,48.5,61845.0,33.9067,33.9067,33.8857,33.8927,61845.0
2017-02-14 15:00:00,48.5,48.55,48.48,48.55,81016.0,33.8927,33.9277,33.8788,33.9277,81016.0
2017-02-14 15:10:00,48.54,48.58,48.54,48.58,80407.0,33.9207,33.9486,33.9207,33.9486,80407.0
2017-02-14 15:20:00,48.58,48.62,48.56,48.62,91958.0,33.9486,33.9766,33.9347,33.9766,91958.0
2017-02-14 15:30:00,48.62,48.64,48.61,48.63,137891.0,33.9766,33.9906,33.9696,33.9836,137891.0
2017-02-14 15:40:00,48.62,48.67,48.61,48.63,156568.0,33.9766,34.0115,33.9696,33.9836,156568.0
2017-02-14 15:50:00,48.63,48.66,48.58,48.59,414894.0,33.9836,34.0045,33.9486,33.9556,414894.0
2017-02-15 09:30:00,48.35,48.4,48.06,48.07,382765.0,33.7879,33.8228,33.5853,33.5922,382765.0
2017-02-15 09:40:00,48.07,48.12,48.02,48.03,210518.0,33.5922,33.6272,33.5573,33.5643,210518.0
2017-02-15 09:50:00,48.03,48.21,48.03,48.21,170987.0,33.5643,33.6901,33.5643,33.6901,170987.0
2017-02-15 10:00:00,48.2,48.23,48.14,48.16,135086.0,33.6831,33.704,33.6412,33.6551,135086.0
2017-02-15 10:10:00,48.16,48.29,48.16,48.24,163510.0,33.6551,33.746,33.6551,33.711,163510.0
2017-02-15 10:20:00,48.24,48.27,48.15,48.17,91935.0,33.711,33.732,33.6481,33.6621,91935.0
2017-02-15 10:30:00,48.18,48.21,48.09,48.11,129918.0,33.6691,33.6901,33.6062,33.6202,129918.0
2017-02-15 10:40:00,48.11,48.15,48.05,48.1,137584.0,33.6202,33.6481,33.5783,33.6132,137584.0
2017-02-15 10:50:00,48.1,48.12,47.95,47.96,294403.0,33.6132,33.6272,33.5084,33.5154,294403.0
2017-02-15 11:00:00,47.95,48.09,47.95,48.09,147482.0,33.5084,33.6062,33.5084,33.6062,147482.0
2017-02-15 11:10:00,48.09,48.13,48.03,48.11,251138.0,33.6062,33.6342,33.5643,33.6202,251138.0
2017-02-15 11:20:00,48.12,48.16,48.1,48.12,139574.0,33.6272,33.6551,33.6132,33.6272,139574.0
2017-02-15 11:30:00,48.12,48.13,48.07,48.12,94342.0,33.6272,33.6342,33.5922,33.6272,94342.0
2017-02-15 11:40:00,48.12,48.16,48.1,48.12,88541.0,33.6272,33.6551,33.6132,33.6272,88541.0
2017-02-15 11:50:00,48.12,48.13,48.07,48.07,85679.0,33.6272,33.6342,33.5922,33.5922,85679.0
2017-02-15 12:00:00,48.07,48.1,48.05,48.06,89766.0,33.5922,33.6132,33.5783,33.5853,89766.0
2017-02-15 12:10:00,48.05,48.09,48.03,48.08,81135.0,33.5783,33.6062,33.5643,33.5992,81135.0
2017-02-15 12:20:00,48.08,48.09,48.03,48.07,90206.0,33.5992,33.6062,33.5643,33.5922,90206.0
2017-02-15 12:30:00,48.07,48.14,48.07,48.1,49127.0,33.5922,33.6412,33.5922,33.6132,49127.0
2017-02-15 12:40:00,48.1,48.11,48.05,48.05,65636.0,33.6132,33.6202,33.5783,33.5783,65636.0
2017-02-15 12:50:00,48.05,48.08,48.03,48.06,60151.0,33.5783,33.5992,33.5643,33.5853,60151.0
2017-02-15 13:00:00,48.06,48.1,48.06,48.1,55070.0,33.5853,33.6132,33.5853,33.6132,55070.0
2017-02-15 13:10:00,48.1,48.14,48.07,48.08,48216.0,33.6132,33.6412,33.5922,33.5992,48216.0
2017-02-15 13:20:00,48.08,48.1,48.06,48.09,59955.0,33.5992,33.6132,33.5853,33.6062,59955.0
2017-02-15 13:30:00,48.08,48.09,48.05,48.07,53540.0,33.5992,33.6062,33.5783,33.5922,53540.0
2017-02-15 13:40:00,48.08,48.09,48.01,48.03,74779.0,33.5992,33.6062,33.5503,33.5643,74779.0
2017-02-15 13:50:00,48.02,48.08,48.02,48.05,80597.0,33.5573,33.5992,33.5573,33.5783,80597.0
2017-02-15 14:00:00,48.06,48.13,48.05,48.12,98336.0,33.5853,33.6342,33.5783,33.6272,98336.0
2017-02-15 14:10:00,48.12,48.15,48.1,48.14,75679.0,33.6272,33.6481,33.6132,33.6412,75679.0
2017-02-15 14:20:00,48.14,48.16,48.12,48.12,63700.0,33.6412,33.6551,33.6272,33.6272,63700.0
2017-02-15 14:30:00,48.13,48.2,48.13,48.16,90444.0,33.6342,33.6831,33.6342,33.6551,90444.0
2017-02-15 14:40:00,48.15,48.19,48.12,48.17,68701.0,33.6481,33.6761,33.6272,33.6621,68701.0
2017-02-15 14:50:00,48.18,48.18,48.13,48.14,77158.0,33.6691,33.6691,33.6342,33.6412,77158.0
2017-02-15 15:00:00,48.14,48.18,48.13,48.18,91835.0,33.6412,33.6691,33.6342,33.6691,91835.0
2017-02-15 15:10:00,48.18,48.25,48.16,48.23,102267.0,33.6691,33.718,33.6551,33.704,102267.0
2017-02-15 15:20:00,48.23,48.3,48.22,48.3,98994.0,33.704,33.753,33.6971,33.753,98994.0
2017-02-15 15:30:00,48.3,48.32,48.29,48.3,90145.0,33.753,33.7669,33.746,33.753,90145.0
2017-02-15 15:40:00,48.3,48.36,48.27,48.3,278864.0,33.753,33.7949,33.732,33.753,278864.0
2017-02-15 15:50:00,48.3,48.37,48.28,48.34,386375.0,33.753,33.8019,33.739,33.7809,386375.0
2017-02-16 09:30:00,47.85,47.99,47.77,47.88,347058.0,33.8267,33.9256,33.7701,33.8479,347058.0
2017-02-16 09:40:00,47.87,47.89,47.76,47.84,210187.0,33.8408,33.855,33.763,33.8196,210187.0
2017-02-16 09:50:00,47.83,48.02,47.83,47.98,101196.0,33.8125,33.9469,33.8125,33.9186,101196.0
2017-02-16 10:00:00,47.98,48.05,47.95,47.96,104793.0,33.9186,33.9681,33.8974,33.9044,104793.0
2017-02-16 10:10:00,47.96,48.01,47.93,47.95,84955.0,33.9044,33.9398,33.8832,33.8974,84955.0
2017-02-16 10:20:00,47.93,48.01,47.91,47.97,75816.0,33.8832,33.9398,33.8691,33.9115,75816.0
2017-02-16 10:30:00,47.97,48.04,47.92,48.03,83840.0,33.9115,33.961,33.8762,33.9539,83840.0
2017-02-16 10:40:00,48.02,48.05,47.97,48.01,181870.0,33.9469,33.9681,33.9115,33.9398,181870.0
2017-02-16 10:50:00,48.01,48.05,47.98,48.02,79530.0,33.9398,33.9681,33.9186,33.9469,79530.0
2017-02-16 11:00:00,48.03,48.04,47.98,48.01,101951.0,33.9539,33.961,33.9186,33.9398,101951.0
2017-02-16 11:10:00,48.01,48.1,47.99,48.09,107100.0,33.9398,34.0034,33.9256,33.9963,107100.0
2017-02-16 11:20:00,48.09,48.15,48.06,48.15,99503.0,33.9963,34.0388,33.9751,34.0388,99503.0
2017-02-16 11:30:00,48.14,48.22,48.11,48.2,119789.0,34.0317,34.0882,34.0105,34.0741,119789.0
2017-02-16 11:40:00,48.21,48.25,48.17,48.2,122075.0,34.0812,34.1094,34.0529,34.0741,122075.0
2017-02-16 11:50:00,48.19,48.22,48.16,48.22,104459.0,34.067,34.0882,34.0458,34.0882,104459.0
2017-02-16 12:00:00,48.22,48.22,48.11,48.13,80007.0,34.0882,34.0882,34.0105,34.0246,80007.0
2017-02-16 12:10:00,48.13,48.21,48.11,48.2,71113.0,34.0246,34.0812,34.0105,34.0741,71113.0
2017-02-16 12:20:00,48.2,48.21,48.15,48.16,67300.0,34.0741,34.0812,34.0388,34.0458,67300.0
2017-02-16 12:30:00,48.17,48.23,48.16,48.22,49802.0,34.0529,34.0953,34.0458,34.0882,49802.0
2017-02-16 12:40:00,48.22,48.25,48.2,48.25,51512.0,34.0882,34.1094,34.0741,34.1094,51512.0
2017-02-16 12:50:00,48.24,48.27,48.2,48.21,52502.0,34.1024,34.1236,34.0741,34.0812,52502.0
2017-02-16 13:00:00,48.21,48.22,48.15,48.17,75561.0,34.0812,34.0882,34.0388,34.0529,75561.0
2017-02-16 13:10:00,48.17,48.23,48.16,48.21,45383.0,34.0529,34.0953,34.0458,34.0812,45383.0
2017-02-16 13:20:00,48.21,48.22,48.15,48.21,67524.0,34.0812,34.0882,34.0388,34.0812,67524.0
2017-02-16 13:30:00,48.2,48.24,48.17,48.23,99641.0,34.0741,34.1024,34.0529,34.0953,99641.0
2017-02-16 13:40:00,48.24,48.25,48.19,48.21,80787.0,34.1024,34.1094,34.067,34.0812,80787.0
2017-02-16 13:50:00,48.21,48.22,48.19,48.2,90576.0,34.0812,34.0882,34.067,34.0741,90576.0
2017-02-16 14:00:00,48.2,48.24,48.2,48.24,124320.0,34.0741,34.1024,34.0741,34.1024,124320.0
2017-02-16 14:10:00,48.24,48.26,48.18,48.2,121894.0,34.1024,34.1165,34.06,34.0741,121894.0
2017-02-16 14:20:00,48.21,48.21,48.17,48.19,97284.0,34.0812,34.0812,34.0529,34.067,97284.0
2017-02-16 14:30:00,48.19,48.2,48.17,48.18,72345.0,34.067,34.0741,34.0529,34.06,72345.0
2017-02-16 14:40:00,48.18,48.21,48.15,48.16,141465.0,34.06,34.0812,34.0388,34.0458,141465.0
2017-02-16 14:50:00,48.17,48.19,48.13,48.19,88435.0,34.0529,34.067,34.0246,34.067,88435.0
2017-02-16 15:00:00,48.19,48.21,48.16,48.18,86252.0,34.067,34.0812,34.0458,34.06,86252.0
2017-02-16 15:10:00,48.18,48.23,48.17,48.21,298962.0,34.06,34.0953,34.0529,34.0812,298962.0
2017-02-16 15:20:00,48.21,48.22,48.15,48.16,191450.0,34.0812,34.0882,34.0388,34.0458,191450.0
2017-02-16 15:30:00,48.16,48.2,48.15,48.17,152387.0,34.0458,34.0741,34.0388,34.0529,152387.0
2017-02-16 15:40:00,48.17,48.2,48.14,48.2,244692.0,34.0529,34.0741,34.0317,34.0741,244692.0
2017-02-16 15:50:00,48.2,48.26,48.19,48.24,421906.0,34.0741,34.1165,34.067,34.1024,421906.0
2017-02-17 09:30:00,48.27,48.36,48.2,48.31,417075.0,34.1236,34.1872,34.0741,34.1519,417075.0
2017-02-17 09:40:00,48.31,48.32,48.13,48.22,137372.0,34.1519,34.1589,34.0246,34.0882,137372.0
2017-02-17 09:50:00,48.22,48.25,48.14,48.15,83720.0,34.0882,34.1094,34.0317,34.0388,83720.0
2017-02-17 10:00:00,48.15,48.16,47.93,48.0,202628.0,34.0388,34.0458,33.8832,33.9327,202628.0
2017-02-17 10:10:00,48.01,48.13,48.0,48.11,79405.0,33.9398,34.0246,33.9327,34.0105,79405.0
2017-02-17 10:20:00,48.11,48.11,47.97,47.98,86419.0,34.0105,34.0105,33.9115,33.9186,86419.0
2017-02-17 10:30:00,47.98,48.1,47.94,48.09,476005.0,33.9186,34.0034,33.8903,33.9963,476005.0
2017-02-17 10:40:00,48.1,48.11,48.0,48.09,126688.0,34.0034,34.0105,33.9327,33.9963,126688.0
2017-02-17 10:50:00,48.09,48.09,48.02,48.04,67213.0,33.9963,33.9963,33.9469,33.961,67213.0
2017-02-17 11:00:00,48.03,48.05,47.99,48.02,69613.0,33.9539,33.9681,33.9256,33.9469,69613.0
2017-02-17 11:10:00,48.01,48.02,47.95,47.96,60463.0,33.9398,33.9469,33.8974,33.9044,60463.0
2017-02-17 11:20:00,47.95,47.98,47.9,47.92,244919.0,33.8974,33.9186,33.862,33.8762,244919.0
2017-02-17 11:30:00,47.91,47.94,47.88,47.9,209705.0,33.8691,33.8903,33.8479,33.862,209705.0
2017-02-17 11:40:00,47.91,47.92,47.9,47.92,61267.0,33.8691,33.8762,33.862,33.8762,61267.0
2017-02-17 11:50:00,47.91,47.92,47.88,47.89,88579.0,33.8691,33.8762,33.8479,33.855,88579.0
2017-02-17 12:00:00,47.89,47.91,47.84,47.89,106492.0,33.855,33.8691,33.8196,33.855,106492.0
2017-02-17 12:10:00,47.89,47.89,47.81,47.86,106696.0,33.855,33.855,33.7984,33.8337,106696.0
2017-02-17 12:20:00,47.86,47.87,47.83,47.84,49859.0,33.8337,33.8408,33.8125,33.8196,49859.0
2017-02-17 12:30:00,47.84,47.85,47.79,47.79,102013.0,33.8196,33.8267,33.7843,33.7843,102013.0
2017-02-17 12:40:00,47.79,47.82,47.76,47.82,142178.0,33.7843,33.8055,33.763,33.8055,142178.0
2017-02-17 12:50:00,47.82,47.82,47.79,47.82,67913.0,33.8055,33.8055,33.7843,33.8055,67913.0
2017-02-17 13:00:00,47.82,47.82,47.77,47.79,69391.0,33.8055,33.8055,33.7701,33.7843,69391.0
2017-02-17 13:10:00,47.79,47.8,47.78,47.79,47603.0,33.7843,33.7913,33.7772,33.7843,47603.0
2017-02-17 13:20:00,47.8,47.81,47.79,47.79,61866.0,33.7913,33.7984,33.7843,33.7843,61866.0
2017-02-17 13:30:00,47.8,47.8,47.7,47.72,180598.0,33.7913,33.7913,33.7206,33.7348,180598.0
2017-02-17 13:40:00,47.73,47.73,47.69,47.7,137059.0,33.7418,33.7418,33.7136,33.7206,137059.0
2017-02-17 13:50:00,47.7,47.7,47.68,47.68,121835.0,33.7206,33.7206,33.7065,33.7065,121835.0
2017-02-17 14:00:00,47.69,47.79,47.68,47.75,123758.0,33.7136,33.7843,33.7065,33.756,123758.0
2017-02-17 14:10:00,47.74,47.75,47.69,47.72,73247.0,33.7489,33.756,33.7136,33.7348,73247.0
2017-02-17 14:20:00,47.72,47.78,47.71,47.78,75714.0,33.7348,33.7772,33.7277,33.7772,75714.0
2017-02-17 14:30:00,47.78,47.79,47.77,47.77,60086.0,33.7772,33.7843,33.7701,33.7701,60086.0
2017-02-17 14:40:00,47.78,47.78,47.73,47.73,78284.0,33.7772,33.7772,33.7418,33.7418,78284.0
2017-02-17 14:50:00,47.73,47.74,47.69,47.7,91274.0,33.7418,33.7489,33.7136,33.7206,91274.0
2017-02-17 15:00:00,47.71,47.72,47.69,47.72,126367.0,33.7277,33.7348,33.7136,33.7348,126367.0
2017-02-17 15:10:00,47.72,47.84,47.71,47.84,134216.0,33.7348,33.8196,33.7277,33.8196,134216.0
2017-02-17 15:20:00,47.84,47.85,47.79,47.82,154135.0,33.8196,33.8267,33.7843,33.8055,154135.0
2017-02-17 15:30:00,47.82,47.83,47.81,47.83,196503.0,33.8055,33.8125,33.7984,33.8125,196503.0
2017-02-17 15:40:00,47.83,47.88,47.8,47.81,329045.0,33.8125,33.8479,33.7913,33.7984,329045.0
2017-02-17 15:50:00,47.81,47.83,47.78,47.8,867593.0,33.7984,33.8125,33.7772,33.7913,867593.0
2017-02-21 09:30:00,47.74,47.74,47.57,47.7,219938.0,33.7489,33.7489,33.6287,33.7206,219938.0
2017-02-21 09:40:00,47.7,47.73,47.67,47.71,247926.0,33.7206,33.7418,33.6994,33.7277,247926.0
2017-02-21 09:50:00,47.7,47.85,47.7,47.84,278098.0,33.7206,33.8267,33.7206,33.8196,278098.0
2017-02-21 10:00:00,47.84,47.87,47.8,47.84,262578.0,33.8196,33.8408,33.7913,33.8196,262578.0
2017-02-21 10:10:00,47.83,48.06,47.83,48.05,287956.0,33.8125,33.9751,33.8125,33.9681,287956.0
2017-02-21 10:20:00,48.05,48.08,47.94,48.0,131158.0,33.9681,33.9893,33.8903,33.9327,131158.0
2017-02-21 10:30:00,47.99,48.04,47.96,48.01,105307.0,33.9256,33.961,33.9044,33.9398,105307.0
2017-02-21 10:40:00,48.01,48.02,47.99,48.0,88129.0,33.9398,33.9469,33.9256,33.9327,88129.0
2017-02-21 10:50:00,48.0,48.04,47.95,48.01,93729.0,33.9327,33.961,33.8974,33.9398,93729.0
2017-02-21 11:00:00,48.0,48.01,47.94,47.99,96655.0,33.9327,33.9398,33.8903,33.9256,96655.0
2017-02-21 11:10:00,48.0,48.04,47.98,47.98,124810.0,33.9327,33.961,33.9186,33.9186,124810.0
2017-02-21 11:20:00,47.98,47.99,47.91,47.93,105497.0,33.9186,33.9256,33.8691,33.8832,105497.0
2017-02-21 11:30:00,47.93,47.93,47.81,47.82,128180.0,33.8832,33.8832,33.7984,33.8055,128180.0
2017-02-21 11:40:00,47.82,47.9,47.81,47.9,178137.0,33.8055,33.862,33.7984,33.862,178137.0
2017-02-21 11:50:00,47.91,47.92,47.9,47.91,129380.0,33.8691,33.8762,33.862,33.8691,129380.0
2017-02-21 12:00:00,47.91,47.95,47.91,47.94,105708.0,33.8691,33.8974,33.8691,33.8903,105708.0
2017-02-21 12:10:00,47.94,47.97,47.88,47.95,73285.0,33.8903,33.9115,33.8479,33.8974,73285.0
2017-02-21 12:20:00,47.96,47.97,47.92,47.94,109822.0,33.9044,33.9115,33.8762,33.8903,109822.0
2017-02-21 12:30:00,47.94,47.97,47.91,47.94,157148.0,33.8903,33.9115,33.8691,33.8903,157148.0
2017-02-21 12:40:00,47.94,47.97,47.93,47.94,119478.0,33.8903,33.9115,33.8832,33.8903,119478.0
2017-02-21 12:50:00,47.94,47.97,47.93,47.93,101130.0,33.8903,33.9115,33.8832,33.8832,101130.0
2017-02-21 13:00:00,47.94,47.94,47.91,47.91,112016.0,33.8903,33.8903,33.8691,33.8691,112016.0
2017-02-21 13:10:00,47.92,47.96,47.9,47.95,158661.0,33.8762,33.9044,33.862,33.8974,158661.0
2017-02-21 13:20:00,47.95,47.96,47.92,47.94,100816.0,33.8974,33.9044,33.8762,33.8903,100816.0
2017-02-21 13:30:00,47.94,47.96,47.9,47.9,63387.0,33.8903,33.9044,33.862,33.862,63387.0
2017-02-21 13:40:00,47.91,47.93,47.9,47.9,75207.0,33.8691,33.8832,33.862,33.862,75207.0
2017-02-21 13:50:00,47.9,47.92,47.87,47.92,91077.0,33.862,33.8762,33.8408,33.8762,91077.0
2017-02-21 14:00:00,47.93,47.94,47.91,47.91,73231.0,33.8832,33.8903,33.8691,33.8691,73231.0
2017-02-21 14:10:00,47.91,47.93,47.89,47.91,96275.0,33.8691,33.8832,33.855,33.8691,96275.0
2017-02-21 14:20:00,47.92,47.95,47.91,47.95,85322.0,33.8762,33.8974,33.8691,33.8974,85322.0
2017-02-21 14:30:00,47.95,48.05,47.94,48.05,112910.0,33.8974,33.9681,33.8903,33.9681,112910.0
2017-02-21 14:40:00,48.05,48.06,48.04,48.05,103696.0,33.9681,33.9751,33.961,33.9681,103696.0
2017-02-21 14:50:00,48.05,48.07,48.03,48.07,205655.0,33.9681,33.9822,33.9539,33.9822,205655.0
2017-02-21 15:00:00,48.08,48.16,48.07,48.11,315994.0,33.9893,34.0458,33.9822,34.0105,315994.0
2017-02-21 15:10:00,48.11,48.12,48.09,48.12,204887.0,34.0105,34.0175,33.9963,34.0175,204887.0
2017-02-21 15:20:00,48.12,48.18,48.1,48.18,410131.0,34.0175,34.06,34.0034,34.06,410131.0
2017-02-21 15:30:00,48.18,48.27,48.17,48.27,250633.0,34.06,34.1236,34.0529,34.1236,250633.0
2017-02-21 15:40:00,48.27,48.32,48.22,48.26,288688.0,34.1236,34.1589,34.0882,34.1165,288688.0
2017-02-21 15:50:00,48.26,48.34,48.17,48.26,840076.0,34.1165,34.1731,34.0529,34.1165,840076.0
2017-02-22 09:30:00,48.26,48.32,48.01,48.28,288548.0,34.1165,34.1589,33.9398,34.1307,288548.0
2017-02-22 09:40:00,48.25,48.66,48.25,48.48,260638.0,34.1094,34.3993,34.1094,34.272,260638.0
2017-02-22 09:50:00,48.47,48.48,48.37,48.41,133370.0,34.265,34.272,34.1943,34.2226,133370.0
2017-02-22 10:00:00,48.4,48.53,48.39,48.46,173507.0,34.2155,34.3074,34.2084,34.2579,173507.0
2017-02-22 10:10:00,48.47,48.62,48.46,48.59,178755.0,34.265,34.371,34.2579,34.3498,178755.0
2017-02-22 10:20:00,48.58,48.7,48.58,48.67,156277.0,34.3427,34.4276,34.3427,34.4064,156277.0
2017-02-22 10:30:00,48.67,48.76,48.65,48.74,143323.0,34.4064,34.47,34.3922,34.4558,143323.0
2017-02-22 10:40:00,48.74,48.75,48.58,48.58,97065.0,34.4558,34.4629,34.3427,34.3427,97065.0
2017-02-22 10:50:00,48.58,48.64,48.53,48.53,90234.0,34.3427,34.3851,34.3074,34.3074,90234.0
2017-02-22 11:00:00,48.52,48.59,48.52,48.57,82798.0,34.3003,34.3498,34.3003,34.3357,82798.0
2017-02-22 11:10:00,48.57,48.6,48.54,48.6,82248.0,34.3357,34.3569,34.3145,34.3569,82248.0
2017-02-22 11:20:00,48.59,48.59,48.5,48.57,89691.0,34.3498,34.3498,34.2862,34.3357,89691.0
2017-02-22 11:30:00,48.58,48.59,48.43,48.45,79868.0,34.3427,34.3498,34.2367,34.2508,79868.0
2017-02-22 11:40:00,48.45,48.49,48.43,48.46,71774.0,34.2508,34.2791,34.2367,34.2579,71774.0
2017-02-22 11:50:00,48.47,48.5,48.45,48.47,123282.0,34.265,34.2862,34.2508,34.265,123282.0
2017-02-22 12:00:00,48.46,48.48,48.45,48.46,81175.0,34.2579,34.272,34.2508,34.2579,81175.0
2017-02-22 12:10:00,48.47,48.48,48.42,48.45,115551.0,34.265,34.272,34.2296,34.2508,115551.0
2017-02-22 12:20:00,48.44,48.46,48.41,48.45,81058.0,34.2438,34.2579,34.2226,34.2508,81058.0
2017-02-22 12:30:00,48.46,48.57,48.45,48.54,98559.0,34.2579,34.3357,34.2508,34.3145,98559.0
2017-02-22 12:40:00,48.53,48.54,48.5,48.53,58131.0,34.3074,34.3145,34.2862,34.3074,58131.0
2017-02-22 12:50:00,48.53,48.56,48.5,48.54,49380.0,34.3074,34.3286,34.2862,34.3145,49380.0
2017-02-22 13:00:00,48.53,48.57,48.53,48.57,60417.0,34.3074,34.3357,34.3074,34.3357,60417.0
2017-02-22 13:10:00,48.57,48.62,48.56,48.61,108274.0,34.3357,34.371,34.3286,34.3639,108274.0
2017-02-22 13:20:00,48.6,48.62,48.54,48.58,162334.0,34.3569,34.371,34.3145,34.3427,162334.0
2017-02-22 13:30:00,48.58,48.7,48.58,48.7,106137.0,34.3427,34.4276,34.3427,34.4276,106137.0
2017-02-22 13:40:00,48.7,48.71,48.64,48.71,88782.0,34.4276,34.4346,34.3851,34.4346,88782.0
2017-02-22 13:50:00,48.7,48.71,48.63,48.64,65282.0,34.4276,34.4346,34.3781,34.3851,65282.0
2017-02-22 14:00:00,48.64,48.68,48.53,48.66,167750.0,34.3851,34.4134,34.3074,34.3993,167750.0
2017-02-22 14:10:00,48.67,48.69,48.63,48.69,116087.0,34.4064,34.4205,34.3781,34.4205,116087.0
2017-02-22 14:20:00,48.69,48.72,48.68,48.72,154877.0,34.4205,34.4417,34.4134,34.4417,154877.0
2017-02-22 14:30:00,48.71,48.72,48.67,48.68,73511.0,34.4346,34.4417,34.4064,34.4134,73511.0
2017-02-22 14:40:00,48.68,48.79,48.67,48.78,229990.0,34.4134,34.4912,34.4064,34.4841,229990.0
2017-02-22 14:50:00,48.78,48.85,48.75,48.85,157644.0,34.4841,34.5336,34.4629,34.5336,157644.0
2017-02-22 15:00:00,48.84,48.85,48.79,48.8,123578.0,34.5265,34.5336,34.4912,34.4983,123578.0
2017-02-22 15:10:00,48.81,48.93,48.8,48.91,196055.0,34.5053,34.5902,34.4983,34.576,196055.0
2017-02-22 15:20:00,48.91,48.99,48.87,48.98,219186.0,34.576,34.6326,34.5477,34.6255,219186.0
2017-02-22 15:30:00,48.98,49.01,48.9,48.98,541118.0,34.6255,34.6467,34.569,34.6255,541118.0
2017-02-22 15:40:00,48.98,49.0,48.96,49.0,403739.0,34.6255,34.6396,34.6114,34.6396,403739.0
2017-02-22 15:50:00,48.99,49.09,48.96,48.98,903200.0,34.6326,34.7033,34.6114,34.6255,903200.0
2017-02-23 09:30:00,49.0,49.02,48.93,49.0,356001.0,34.6396,34.6538,34.5902,34.6396,356001.0
2017-02-23 09:40:00,49.0,49.19,48.99,49.19,236107.0,34.6396,34.774,34.6326,34.774,236107.0
2017-02-23 09:50:00,49.18,49.2,49.05,49.1,150631.0,34.7669,34.781,34.675,34.7103,150631.0
2017-02-23 10:00:00,49.1,49.33,49.1,49.33,239981.0,34.7103,34.8729,34.7103,34.8729,239981.0
2017-02-23 10:10:00,49.33,49.35,49.21,49.21,276225.0,34.8729,34.8871,34.7881,34.7881,276225.0
2017-02-23 10:20:00,49.21,49.24,49.13,49.15,149826.0,34.7881,34.8093,34.7315,34.7457,149826.0
2017-02-23 10:30:00,49.15,49.22,49.1,49.17,164579.0,34.7457,34.7952,34.7103,34.7598,164579.0
2017-02-23 10:40:00,49.16,49.25,49.11,49.25,193691.0,34.7528,34.8164,34.7174,34.8164,193691.0
2017-02-23 10:50:00,49.25,49.33,49.24,49.3,183359.0,34.8164,34.8729,34.8093,34.8517,183359.0
2017-02-23 11:00:00,49.31,49.38,49.26,49.33,199198.0,34.8588,34.9083,34.8234,34.8729,199198.0
2017-02-23 11:10:00,49.32,49.43,49.31,49.43,195939.0,34.8659,34.9436,34.8588,34.9436,195939.0
2017-02-23 11:20:00,49.43,49.48,49.39,49.4,224043.0,34.9436,34.979,34.9153,34.9224,224043.0
2017-02-23 11:30:00,49.4,49.56,49.36,49.54,283870.0,34.9224,35.0355,34.8941,35.0214,283870.0
2017-02-23 11:40:00,49.54,49.74,49.53,49.73,308705.0,35.0214,35.1628,35.0143,35.1557,308705.0
2017-02-23 11:50:00,49.73,49.79,49.7,49.74,319732.0,35.1557,35.1981,35.1345,35.1628,319732.0
2017-02-23 12:00:00,49.75,49.79,49.71,49.77,149880.0,35.1698,35.1981,35.1416,35.184,149880.0
2017-02-23 12:10:00,49.77,49.84,49.76,49.83,189844.0,35.184,35.2335,35.1769,35.2264,189844.0
2017-02-23 12:20:00,49.83,49.83,49.76,49.79,145928.0,35.2264,35.2264,35.1769,35.1981,145928.0
2017-02-23 12:30:00,49.78,49.86,49.78,49.84,141881.0,35.1911,35.2476,35.1911,35.2335,141881.0
2017-02-23 12:40:00,49.84,49.85,49.77,49.78,143751.0,35.2335,35.2405,35.184,35.1911,143751.0
2017-02-23 12:50:00,49.77,49.79,49.71,49.79,141849.0,35.184,35.1981,35.1416,35.1981,141849.0
2017-02-23 13:00:00,49.78,49.79,49.74,49.79,154675.0,35.1911,35.1981,35.1628,35.1981,154675.0
2017-02-23 13:10:00,49.79,49.79,49.74,49.75,97276.0,35.1981,35.1981,35.1628,35.1698,97276.0
2017-02-23 13:20:00,49.75,49.77,49.73,49.73,88985.0,35.1698,35.184,35.1557,35.1557,88985.0
2017-02-23 13:30:00,49.73,49.74,49.65,49.68,95321.0,35.1557,35.1628,35.0991,35.1204,95321.0
2017-02-23 13:40:00,49.68,49.79,49.67,49.79,125725.0,35.1204,35.1981,35.1133,35.1981,125725.0
2017-02-23 13:50:00,49.79,49.79,49.72,49.74,120370.0,35.1981,35.1981,35.1486,35.1628,120370.0
2017-02-23 14:00:00,49.75,49.78,49.71,49.72,132522.0,35.1698,35.1911,35.1416,35.1486,132522.0
2017-02-23 14:10:00,49.71,49.76,49.65,49.66,113299.0,35.1416,35.1769,35.0991,35.1062,113299.0
2017-02-23 14:20:00,49.66,49.69,49.63,49.66,150935.0,35.1062,35.1274,35.085,35.1062,150935.0
2017-02-23 14:30:00,49.65,49.71,49.63,49.64,212897.0,35.0991,35.1416,35.085,35.0921,212897.0
2017-02-23 14:40:00,49.64,49.66,49.59,49.61,95318.0,35.0921,35.1062,35.0567,35.0709,95318.0
2017-02-23 14:50:00,49.61,49.66,49.6,49.61,142379.0,35.0709,35.1062,35.0638,35.0709,142379.0
2017-02-23 15:00:00,49.6,49.71,49.6,49.7,264013.0,35.0638,35.1416,35.0638,35.1345,264013.0
2017-02-23 15:10:00,49.7,49.71,49.66,49.68,262134.0,35.1345,35.1416,35.1062,35.1204,262134.0
2017-02-23 15:20:00,49.68,49.79,49.68,49.77,439464.0,35.1204,35.1981,35.1204,35.184,439464.0
2017-02-23 15:30:00,49.77,49.77,49.66,49.68,306339.0,35.184,35.184,35.1062,35.1204,306339.0
2017-02-23 15:40:00,49.68,49.7,49.62,49.63,261867.0,35.1204,35.1345,35.0779,35.085,261867.0
2017-02-23 15:50:00,49.63,49.72,49.62,49.67,582343.0,35.085,35.1486,35.0779,35.1133,582343.0
2017-02-24 09:30:00,49.8,49.98,49.78,49.96,296287.0,35.2052,35.3324,35.1911,35.3183,296287.0
2017-02-24 09:40:00,49.97,50.15,49.94,50.11,489324.0,35.3254,35.4526,35.3042,35.4243,489324.0
2017-02-24 09:50:00,50.11,50.14,50.03,50.09,292400.0,35.4243,35.4455,35.3678,35.4102,292400.0
2017-02-24 10:00:00,50.1,50.17,50.04,50.15,156141.0,35.4173,35.4668,35.3749,35.4526,156141.0
2017-02-24 10:10:00,50.14,50.25,50.1,50.25,218267.0,35.4455,35.5233,35.4173,35.5233,218267.0
2017-02-24 10:20:00,50.25,50.39,50.23,50.38,209130.0,35.5233,35.6223,35.5092,35.6152,209130.0
2017-02-24 10:30:00,50.37,50.4,50.34,50.37,154058.0,35.6081,35.6293,35.5869,35.6081,154058.0
2017-02-24 10:40:00,50.37,50.45,50.31,50.43,235030.0,35.6081,35.6647,35.5657,35.6506,235030.0
2017-02-24 10:50:00,50.43,50.48,50.34,50.34,366549.0,35.6506,35.6859,35.5869,35.5869,366549.0
2017-02-24 11:00:00,50.34,50.44,50.32,50.41,205568.0,35.5869,35.6576,35.5728,35.6364,205568.0
2017-02-24 11:10:00,50.41,50.46,50.4,50.45,132598.0,35.6364,35.6718,35.6293,35.6647,132598.0
2017-02-24 11:20:00,50.45,50.49,50.43,50.47,235776.0,35.6647,35.693,35.6506,35.6788,235776.0
2017-02-24 11:30:00,50.47,50.48,50.33,50.41,178159.0,35.6788,35.6859,35.5799,35.6364,178159.0
2017-02-24 11:40:00,50.41,50.45,50.39,50.43,191383.0,35.6364,35.6647,35.6223,35.6506,191383.0
2017-02-24 11:50:00,50.44,50.5,50.42,50.47,89460.0,35.6576,35.7,35.6435,35.6788,89460.0
2017-02-24 12:00:00,50.48,50.49,50.44,50.45,72193.0,35.6859,35.693,35.6576,35.6647,72193.0
2017-02-24 12:10:00,50.45,50.45,50.39,50.44,80615.0,35.6647,35.6647,35.6223,35.6576,80615.0
2017-02-24 12:20:00,50.44,50.46,50.41,50.41,82006.0,35.6576,35.6718,35.6364,35.6364,82006.0
2017-02-24 12:30:00,50.42,50.43,50.39,50.41,68257.0,35.6435,35.6506,35.6223,35.6364,68257.0
2017-02-24 12:40:00,50.4,50.47,50.39,50.46,99182.0,35.6293,35.6788,35.6223,35.6718,99182.0
2017-02-24 12:50:00,50.45,50.46,50.41,50.43,84512.0,35.6647,35.6718,35.6364,35.6506,84512.0
2017-02-24 13:00:00,50.44,50.44,50.37,50.4,105817.0,35.6576,35.6576,35.6081,35.6293,105817.0
2017-02-24 13:10:00,50.4,50.4,50.34,50.38,93755.0,35.6293,35.6293,35.5869,35.6152,93755.0
2017-02-24 13:20:00,50.38,50.43,50.37,50.43,62986.0,35.6152,35.6506,35.6081,35.6506,62986.0
2017-02-24 13:30:00,50.43,50.44,50.4,50.41,105067.0,35.6506,35.6576,35.6293,35.6364,105067.0
2017-02-24 13:40:00,50.41,50.47,50.39,50.42,174035.0,35.6364,35.6788,35.6223,35.6435,174035.0
2017-02-24 13:50:00,50.42,50.47,50.41,50.47,110576.0,35.6435,35.6788,35.6364,35.6788,110576.0
2017-02-24 14:00:00,50.47,50.5,50.35,50.38,216477.0,35.6788,35.7,35.594,35.6152,216477.0
2017-02-24 14:10:00,50.37,50.41,50.37,50.41,147756.0,35.6081,35.6364,35.6081,35.6364,147756.0
2017-02-24 14:20:00,50.41,50.45,50.36,50.36,97432.0,35.6364,35.6647,35.6011,35.6011,97432.0
2017-02-24 14:30:00,50.36,50.42,50.36,50.4,108612.0,35.6011,35.6435,35.6011,35.6293,108612.0
2017-02-24 14:40:00,50.4,50.43,50.36,50.4,113622.0,35.6293,35.6506,35.6011,35.6293,113622.0
2017-02-24 14:50:00,50.41,50.45,50.38,50.43,132792.0,35.6364,35.6647,35.6152,35.6506,132792.0
2017-02-24 15:00:00,50.43,50.47,50.39,50.47,147011.0,35.6506,35.6788,35.6223,35.6788,147011.0
2017-02-24 15:10:00,50.47,50.5,50.46,50.49,211867.0,35.6788,35.7,35.6718,35.693,211867.0
2017-02-24 15:20:00,50.48,50.58,50.48,50.56,302035.0,35.6859,35.7566,35.6859,35.7425,302035.0
2017-02-24 15:30:00,50.56,50.58,50.47,50.5,260962.0,35.7425,35.7566,35.6788,35.7,260962.0
2017-02-24 15:40:00,50.5,50.51,50.44,50.45,292996.0,35.7,35.7071,35.6576,35.6647,292996.0
2017-02-24 15:50:00,50.45,50.5,50.4,50.48,664720.0,35.6647,35.7,35.6293,35.6859,664720.0
2017-02-27 09:30:00,50.45,50.45,50.29,50.36,210092.0,35.6647,35.6647,35.5516,35.6011,210092.0
2017-02-27 09:40:00,50.36,50.37,50.28,50.31,101716.0,35.6011,35.6081,35.5445,35.5657,101716.0
2017-02-27 09:50:00,50.3,50.33,50.25,50.29,209961.0,35.5587,35.5799,35.5233,35.5516,209961.0
2017-02-27 10:00:00,50.29,50.36,50.23,50.36,155651.0,35.5516,35.6011,35.5092,35.6011,155651.0
2017-02-27 10:10:00,50.37,50.44,50.36,50.41,140256.0,35.6081,35.6576,35.6011,35.6364,140256.0
2017-02-27 10:20:00,50.41,50.45,50.34,50.38,169469.0,35.6364,35.6647,35.5869,35.6152,169469.0
2017-02-27 10:30:00,50.39,50.42,50.32,50.35,111737.0,35.6223,35.6435,35.5728,35.594,111737.0
2017-02-27 10:40:00,50.35,50.38,50.28,50.31,125354.0,35.594,35.6152,35.5445,35.5657,125354.0
2017-02-27 10:50:00,50.31,50.33,50.27,50.29,109483.0,35.5657,35.5799,35.5374,35.5516,109483.0
2017-02-27 11:00:00,50.28,50.3,50.26,50.29,86508.0,35.5445,35.5587,35.5304,35.5516,86508.0
2017-02-27 11:10:00,50.29,50.39,50.27,50.38,115480.0,35.5516,35.6223,35.5374,35.6152,115480.0
2017-02-27 11:20:00,50.39,50.39,50.32,50.34,129932.0,35.6223,35.6223,35.5728,35.5869,129932.0
2017-02-27 11:30:00,50.34,50.35,50.24,50.27,80645.0,35.5869,35.594,35.5162,35.5374,80645.0
2017-02-27 11:40:00,50.27,50.29,50.23,50.27,105548.0,35.5374,35.5516,35.5092,35.5374,105548.0
2017-02-27 11:50:00,50.27,50.29,50.24,50.26,81552.0,35.5374,35.5516,35.5162,35.5304,81552.0
2017-02-27 12:00:00,50.25,50.26,50.21,50.21,70881.0,35.5233,35.5304,35.495,35.495,70881.0
2017-02-27 12:10:00,50.22,50.24,50.2,50.22,73978.0,35.5021,35.5162,35.488,35.5021,73978.0
2017-02-27 12:20:00,50.23,50.3,50.22,50.29,62628.0,35.5092,35.5587,35.5021,35.5516,62628.0
2017-02-27 12:30:00,50.28,50.3,50.26,50.29,37811.0,35.5445,35.5587,35.5304,35.5516,37811.0
2017-02-27 12:40:00,50.28,50.28,50.25,50.27,47813.0,35.5445,35.5445,35.5233,35.5374,47813.0
2017-02-27 12:50:00,50.27,50.29,50.22,50.23,42728.0,35.5374,35.5516,35.5021,35.5092,42728.0
2017-02-27 13:00:00,50.23,50.27,50.23,50.27,24676.0,35.5092,35.5374,35.5092,35.5374,24676.0
2017-02-27 13:10:00,50.27,50.29,50.25,50.28,35034.0,35.5374,35.5516,35.5233,35.5445,35034.0
2017-02-27 13:20:00,50.28,50.34,50.27,50.3,38639.0,35.5445,35.5869,35.5374,35.5587,38639.0
2017-02-27 13:30:00,50.3,50.32,50.25,50.27,67416.0,35.5587,35.5728,35.5233,35.5374,67416.0
2017-02-27 13:40:00,50.27,50.31,50.24,50.24,119829.0,35.5374,35.5657,35.5162,35.5162,119829.0
2017-02-27 13:50:00,50.25,50.28,50.23,50.26,56643.0,35.5233,35.5445,35.5092,35.5304,56643.0
2017-02-27 14:00:00,50.26,50.27,50.22,50.23,69062.0,35.5304,35.5374,35.5021,35.5092,69062.0
2017-02-27 14:10:00,50.22,50.28,50.22,50.27,45134.0,35.5021,35.5445,35.5021,35.5374,45134.0
2017-02-27 14:20:00,50.27,50.29,50.25,50.28,69900.0,35.5374,35.5516,35.5233,35.5445,69900.0
2017-02-27 14:30:00,50.27,50.33,50.27,50.33,58280.0,35.5374,35.5799,35.5374,35.5799,58280.0
2017-02-27 14:40:00,50.33,50.33,50.3,50.33,61615.0,35.5799,35.5799,35.5587,35.5799,61615.0
2017-02-27 14:50:00,50.33,50.35,50.31,50.34,80451.0,35.5799,35.594,35.5657,35.5869,80451.0
2017-02-27 15:00:00,50.34,50.38,50.32,50.37,107265.0,35.5869,35.6152,35.5728,35.6081,107265.0
2017-02-27 15:10:00,50.37,50.38,50.34,50.38,133520.0,35.6081,35.6152,35.5869,35.6152,133520.0
2017-02-27 15:20:00,50.38,50.41,50.32,50.34,88575.0,35.6152,35.6364,35.5728,35.5869,88575.0
2017-02-27 15:30:00,50.33,50.35,50.27,50.27,142709.0,35.5799,35.594,35.5374,35.5374,142709.0
2017-02-27 15:40:00,50.27,50.33,50.24,50.25,161667.0,35.5374,35.5799,35.5162,35.5233,161667.0
2017-02-27 15:50:00,50.26,50.27,50.22,50.25,376102.0,35.5304,35.5374,35.5021,35.5233,376102.0
2017-02-28 09:30:00,50.14,50.31,50.12,50.24,231784.0,35.4455,35.5657,35.4314,35.5162,231784.0
2017-02-28 09:40:00,50.24,50.34,50.23,50.33,100462.0,35.5162,35.5869,35.5092,35.5799,100462.0
2017-02-28 09:50:00,50.34,50.41,50.31,50.41,170318.0,35.5869,35.6364,35.5657,35.6364,170318.0
2017-02-28 10:00:00,50.41,50.57,50.39,50.53,266493.0,35.6364,35.7495,35.6223,35.7212,266493.0
2017-02-28 10:10:00,50.52,50.58,50.49,50.5,62145.0,35.7142,35.7566,35.693,35.7,62145.0
2017-02-28 10:20:00,50.5,50.51,50.43,50.46,64097.0,35.7,35.7071,35.6506,35.6718,64097.0
2017-02-28 10:30:00,50.46,50.52,50.45,50.51,112624.0,35.6718,35.7142,35.6647,35.7071,112624.0
2017-02-28 10:40:00,50.51,50.6,50.51,50.52,99984.0,35.7071,35.7707,35.7071,35.7142,99984.0
2017-02-28 10:50:00,50.53,50.53,50.45,50.51,100103.0,35.7212,35.7212,35.6647,35.7071,100103.0
2017-02-28 11:00:00,50.51,50.58,50.48,50.51,122055.0,35.7071,35.7566,35.6859,35.7071,122055.0
2017-02-28 11:10:00,50.51,50.55,50.48,50.51,80779.0,35.7071,35.7354,35.6859,35.7071,80779.0
2017-02-28 11:20:00,50.51,50.57,50.5,50.56,158369.0,35.7071,35.7495,35.7,35.7425,158369.0
2017-02-28 11:30:00,50.55,50.61,50.52,50.54,119259.0,35.7354,35.7778,35.7142,35.7283,119259.0
2017-02-28 11:40:00,50.54,50.6,50.51,50.56,108919.0,35.7283,35.7707,35.7071,35.7425,108919.0
2017-02-28 11:50:00,50.56,50.59,50.55,50.56,64542.0,35.7425,35.7637,35.7354,35.7425,64542.0
2017-02-28 12:00:00,50.57,50.57,50.53,50.55,82455.0,35.7495,35.7495,35.7212,35.7354,82455.0
2017-02-28 12:10:00,50.55,50.64,50.55,50.63,141112.0,35.7354,35.799,35.7354,35.7919,141112.0
2017-02-28 12:20:00,50.64,50.68,50.61,50.68,106548.0,35.799,35.8273,35.7778,35.8273,106548.0
2017-02-28 12:30:00,50.68,50.69,50.61,50.63,62735.0,35.8273,35.8344,35.7778,35.7919,62735.0
2017-02-28 12:40:00,50.63,50.67,50.61,50.65,68673.0,35.7919,35.8202,35.7778,35.8061,68673.0
2017-02-28 12:50:00,50.65,50.71,50.64,50.7,53795.0,35.8061,35.8485,35.799,35.8414,53795.0
2017-02-28 13:00:00,50.7,50.71,50.62,50.63,89323.0,35.8414,35.8485,35.7849,35.7919,89323.0
2017-02-28 13:10:00,50.64,50.66,50.62,50.65,44932.0,35.799,35.8132,35.7849,35.8061,44932.0
2017-02-28 13:20:00,50.64,50.68,50.64,50.68,49827.0,35.799,35.8273,35.799,35.8273,49827.0
2017-02-28 13:30:00,50.68,50.69,50.64,50.66,71455.0,35.8273,35.8344,35.799,35.8132,71455.0
2017-02-28 13:40:00,50.66,50.72,50.65,50.71,69546.0,35.8132,35.8556,35.8061,35.8485,69546.0
2017-02-28 13:50:00,50.71,50.74,50.68,50.69,117920.0,35.8485,35.8697,35.8273,35.8344,117920.0
2017-02-28 14:00:00,50.69,50.75,50.68,50.73,75000.0,35.8344,35.8768,35.8273,35.8626,75000.0
2017-02-28 14:10:00,50.73,50.75,50.67,50.69,157232.0,35.8626,35.8768,35.8202,35.8344,157232.0
2017-02-28 14:20:00,50.69,50.77,50.69,50.77,76341.0,35.8344,35.8909,35.8344,35.8909,76341.0
2017-02-28 14:30:00,50.77,50.82,50.75,50.82,72334.0,35.8909,35.9263,35.8768,35.9263,72334.0
2017-02-28 14:40:00,50.82,50.89,50.81,50.88,103875.0,35.9263,35.9757,35.9192,35.9687,103875.0
2017-02-28 14:50:00,50.88,50.88,50.83,50.86,86745.0,35.9687,35.9687,35.9333,35.9545,86745.0
2017-02-28 15:00:00,50.86,50.87,50.78,50.79,94376.0,35.9545,35.9616,35.898,35.9051,94376.0
2017-02-28 15:10:00,50.8,50.89,50.79,50.84,96817.0,35.9121,35.9757,35.9051,35.9404,96817.0
2017-02-28 15:20:00,50.84,50.86,50.71,50.75,179520.0,35.9404,35.9545,35.8485,35.8768,179520.0
2017-02-28 15:30:00,50.75,50.8,50.7,50.73,230282.0,35.8768,35.9121,35.8414,35.8626,230282.0
2017-02-28 15:40:00,50.73,50.79,50.65,50.79,232087.0,35.8626,35.9051,35.8061,35.9051,232087.0
2017-02-28 15:50:00,50.79,50.85,50.75,50.81,463673.0,35.9051,35.9475,35.8768,35.9192,463673.0
2017-03-01 09:30:00,50.27,50.37,50.03,50.28,256815.0,35.5374,35.6081,35.3678,35.5445,256815.0
2017-03-01 09:40:00,50.29,50.36,50.2,50.28,97615.0,35.5516,35.6011,35.488,35.5445,97615.0
2017-03-01 09:50:00,50.29,50.43,50.25,50.31,104008.0,35.5516,35.6506,35.5233,35.5657,104008.0
2017-03-01 10:00:00,50.31,50.32,50.09,50.09,215626.0,35.5657,35.5728,35.4102,35.4102,215626.0
2017-03-01 10:10:00,50.1,50.14,49.99,50.14,205014.0,35.4173,35.4455,35.3395,35.4455,205014.0
2017-03-01 10:20:00,50.14,50.16,49.98,50.0,110667.0,35.4455,35.4597,35.3324,35.3466,110667.0
2017-03-01 10:30:00,50.0,50.25,49.97,50.23,116044.0,35.3466,35.5233,35.3254,35.5092,116044.0
2017-03-01 10:40:00,50.23,50.25,50.13,50.2,84282.0,35.5092,35.5233,35.4385,35.488,84282.0
2017-03-01 10:50:00,50.2,50.26,50.15,50.22,91920.0,35.488,35.5304,35.4526,35.5021,91920.0
2017-03-01 11:00:00,50.23,50.24,50.15,50.2,183134.0,35.5092,35.5162,35.4526,35.488,183134.0
2017-03-01 11:10:00,50.2,50.23,50.18,50.21,80877.0,35.488,35.5092,35.4738,35.495,80877.0
2017-03-01 11:20:00,50.21,50.24,50.18,50.19,122504.0,35.495,35.5162,35.4738,35.4809,122504.0
2017-03-01 11:30:00,50.19,50.35,50.17,50.35,87673.0,35.4809,35.594,35.4668,35.594,87673.0
2017-03-01 11:40:00,50.34,50.39,50.32,50.38,76520.0,35.5869,35.6223,35.5728,35.6152,76520.0
2017-03-01 11:50:00,50.38,50.42,50.36,50.38,47338.0,35.6152,35.6435,35.6011,35.6152,47338.0
2017-03-01 12:00:00,50.39,50.52,50.39,50.49,75607.0,35.6223,35.7142,35.6223,35.693,75607.0
2017-03-01 12:10:00,50.49,50.56,50.49,50.51,62517.0,35.693,35.7425,35.693,35.7071,62517.0
2017-03-01 12:20:00,50.51,50.57,50.49,50.52,45428.0,35.7071,35.7495,35.693,35.7142,45428.0
2017-03-01 12:30:00,50.51,50.55,50.5,50.55,49145.0,35.7071,35.7354,35.7,35.7354,49145.0
2017-03-01 12:40:00,50.55,50.56,50.47,50.48,46516.0,35.7354,35.7425,35.6788,35.6859,46516.0
2017-03-01 12:50:00,50.48,50.5,50.4,50.41,54282.0,35.6859,35.7,35.6293,35.6364,54282.0
2017-03-01 13:00:00,50.41,50.48,50.41,50.47,56719.0,35.6364,35.6859,35.6364,35.6788,56719.0
2017-03-01 13:10:00,50.47,50.56,50.46,50.53,77985.0,35.6788,35.7425,35.6718,35.7212,77985.0
2017-03-01 13:20:00,50.54,50.54,50.49,50.52,52888.0,35.7283,35.7283,35.693,35.7142,52888.0
2017-03-01 13:30:00,50.53,50.55,50.47,50.48,58536.0,35.7212,35.7354,35.6788,35.6859,58536.0
2017-03-01 13:40:00,50.49,50.54,50.48,50.53,58472.0,35.693,35.7283,35.6859,35.7212,58472.0
2017-03-01 13:50:00,50.53,50.54,50.47,50.48,48582.0,35.7212,35.7283,35.6788,35.6859,48582.0
2017-03-01 14:00:00,50.48,50.5,50.32,50.34,421790.0,35.6859,35.7,35.5728,35.5869,421790.0
2017-03-01 14:10:00,50.34,50.41,50.31,50.36,111807.0,35.5869,35.6364,35.5657,35.6011,111807.0
2017-03-01 14:20:00,50.36,50.39,50.32,50.34,97684.0,35.6011,35.6223,35.5728,35.5869,97684.0
2017-03-01 14:30:00,50.34,50.35,50.26,50.27,119718.0,35.5869,35.594,35.5304,35.5374,119718.0
2017-03-01 14:40:00,50.27,50.27,50.21,50.23,130081.0,35.5374,35.5374,35.495,35.5092,130081.0
2017-03-01 14:50:00,50.23,50.26,50.2,50.22,174477.0,35.5092,35.5304,35.488,35.5021,174477.0
2017-03-01 15:00:00,50.22,50.26,50.2,50.25,193552.0,35.5021,35.5304,35.488,35.5233,193552.0
2017-03-01 15:10:00,50.25,50.26,50.2,50.23,144634.0,35.5233,35.5304,35.488,35.5092,144634.0
2017-03-01 15:20:00,50.22,50.23,50.15,50.15,157791.0,35.5021,35.5092,35.4526,35.4526,157791.0
2017-03-01 15:30:00,50.16,50.16,50.1,50.1,189336.0,35.4597,35.4597,35.4173,35.4173,189336.0
2017-03-01 15:40:00,50.11,50.11,50.06,50.1,299130.0,35.4243,35.4243,35.389,35.4173,299130.0
2017-03-01 15:50:00,50.11,50.11,49.99,50.05,835805.0,35.4243,35.4243,35.3395,35.3819,835805.0
2017-03-02 09:30:00,49.78,49.82,49.64,49.75,316295.0,35.1911,35.2193,35.0921,35.1698,316295.0
2017-03-02 09:40:00,49.76,49.87,49.68,49.83,261404.0,35.1769,35.2547,35.1204,35.2264,261404.0
2017-03-02 09:50:00,49.84,50.06,49.81,50.01,291928.0,35.2335,35.389,35.2123,35.3536,291928.0
2017-03-02 10:00:00,50.01,50.1,49.91,49.93,249431.0,35.3536,35.4173,35.283,35.2971,249431.0
2017-03-02 10:10:00,49.93,50.02,49.92,49.98,172063.0,35.2971,35.3607,35.29,35.3324,172063.0
2017-03-02 10:20:00,49.98,50.15,49.98,50.15,69576.0,35.3324,35.4526,35.3324,35.4526,69576.0
2017-03-02 10:30:00,50.14,50.2,50.12,50.16,73344.0,35.4455,35.488,35.4314,35.4597,73344.0
2017-03-02 10:40:00,50.16,50.26,50.16,50.25,79815.0,35.4597,35.5304,35.4597,35.5233,79815.0
2017-03-02 10:50:00,50.25,50.29,50.21,50.29,112882.0,35.5233,35.5516,35.495,35.5516,112882.0
2017-03-02 11:00:00,50.29,50.38,50.28,50.33,83336.0,35.5516,35.6152,35.5445,35.5799,83336.0
2017-03-02 11:10:00,50.33,50.41,50.32,50.4,74760.0,35.5799,35.6364,35.5728,35.6293,74760.0
2017-03-02 11:20:00,50.4,50.4,50.32,50.33,51417.0,35.6293,35.6293,35.5728,35.5799,51417.0
2017-03-02 11:30:00,50.33,50.33,50.14,50.26,216065.0,35.5799,35.5799,35.4455,35.5304,216065.0
2017-03-02 11:40:00,50.27,50.35,50.26,50.32,71891.0,35.5374,35.594,35.5304,35.5728,71891.0
2017-03-02 11:50:00,50.32,50.4,50.3,50.38,47532.0,35.5728,35.6293,35.5587,35.6152,47532.0
2017-03-02 12:00:00,50.39,50.43,50.36,50.37,77694.0,35.6223,35.6506,35.6011,35.6081,77694.0
2017-03-02 12:10:00,50.37,50.42,50.33,50.42,70729.0,35.6081,35.6435,35.5799,35.6435,70729.0
2017-03-02 12:20:00,50.43,50.44,50.35,50.35,57903.0,35.6506,35.6576,35.594,35.594,57903.0
2017-03-02 12:30:00,50.35,50.37,50.3,50.32,72629.0,35.594,35.6081,35.5587,35.5728,72629.0
2017-03-02 12:40:00,50.33,50.34,50.28,50.3,86683.0,35.5799,35.5869,35.5445,35.5587,86683.0
2017-03-02 12:50:00,50.29,50.34,50.27,50.31,53770.0,35.5516,35.5869,35.5374,35.5657,53770.0
2017-03-02 13:00:00,50.32,50.37,50.3,50.34,118276.0,35.5728,35.6081,35.5587,35.5869,118276.0
2017-03-02 13:10:00,50.34,50.34,50.28,50.31,85632.0,35.5869,35.5869,35.5445,35.5657,85632.0
2017-03-02 13:20:00,50.3,50.31,50.24,50.26,124807.0,35.5587,35.5657,35.5162,35.5304,124807.0
2017-03-02 13:30:00,50.27,50.27,50.21,50.26,67771.0,35.5374,35.5374,35.495,35.5304,67771.0
2017-03-02 13:40:00,50.26,50.31,50.25,50.3,124722.0,35.5304,35.5657,35.5233,35.5587,124722.0
2017-03-02 13:50:00,50.31,50.36,50.29,50.36,133450.0,35.5657,35.6011,35.5516,35.6011,133450.0
2017-03-02 14:00:00,50.36,50.36,50.32,50.33,87613.0,35.6011,35.6011,35.5728,35.5799,87613.0
2017-03-02 14:10:00,50.33,50.45,50.32,50.45,63131.0,35.5799,35.6647,35.5728,35.6647,63131.0
2017-03-02 14:20:00,50.45,50.51,50.44,50.51,57494.0,35.6647,35.7071,35.6576,35.7071,57494.0
2017-03-02 14:30:00,50.51,50.53,50.48,50.51,92195.0,35.7071,35.7212,35.6859,35.7071,92195.0
2017-03-02 14:40:00,50.52,50.56,50.51,50.56,44665.0,35.7142,35.7425,35.7071,35.7425,44665.0
2017-03-02 14:50:00,50.55,50.57,50.54,50.55,58635.0,35.7354,35.7495,35.7283,35.7354,58635.0
2017-03-02 15:00:00,50.55,50.56,50.49,50.5,66620.0,35.7354,35.7425,35.693,35.7,66620.0
2017-03-02 15:10:00,50.5,50.53,50.42,50.45,108028.0,35.7,35.7212,35.6435,35.6647,108028.0
2017-03-02 15:20:00,50.45,50.45,50.4,50.41,87908.0,35.6647,35.6647,35.6293,35.6364,87908.0
2017-03-02 15:30:00,50.41,50.42,50.29,50.32,182125.0,35.6364,35.6435,35.5516,35.5728,182125.0
2017-03-02 15:40:00,50.31,50.35,50.23,50.24,195524.0,35.5657,35.594,35.5092,35.5162,195524.0
2017-03-02 15:50:00,50.25,50.35,50.23,50.31,367722.0,35.5233,35.594,35.5092,35.5657,367722.0
2017-03-03 09:30:00,50.34,50.35,50.23,50.31,223500.0,35.5869,35.594,35.5092,35.5657,223500.0
2017-03-03 09:40:00,50.31,50.43,50.23,50.31,323128.0,35.5657,35.6506,35.5092,35.5657,323128.0
2017-03-03 09:50:00,50.32,50.43,50.24,50.41,166922.0,35.5728,35.6506,35.5162,35.6364,166922.0
2017-03-03 10:00:00,50.41,50.42,50.22,50.39,216137.0,35.6364,35.6435,35.5021,35.6223,216137.0
2017-03-03 10:10:00,50.39,50.55,50.37,50.47,146459.0,35.6223,35.7354,35.6081,35.6788,146459.0
2017-03-03 10:20:00,50.48,50.58,50.46,50.49,86426.0,35.6859,35.7566,35.6718,35.693,86426.0
2017-03-03 10:30:00,50.5,50.61,50.49,50.51,151463.0,35.7,35.7778,35.693,35.7071,151463.0
2017-03-03 10:40:00,50.51,50.56,50.47,50.49,150800.0,35.7071,35.7425,35.6788,35.693,150800.0
2017-03-03 10:50:00,50.5,50.5,50.34,50.38,95403.0,35.7,35.7,35.5869,35.6152,95403.0
2017-03-03 11:00:00,50.38,50.43,50.35,50.4,105710.0,35.6152,35.6506,35.594,35.6293,105710.0
2017-03-03 11:10:00,50.4,50.41,50.23,50.23,113088.0,35.6293,35.6364,35.5092,35.5092,113088.0
2017-03-03 11:20:00,50.23,50.25,50.2,50.24,120354.0,35.5092,35.5233,35.488,35.5162,120354.0
2017-03-03 11:30:00,50.25,50.31,50.24,50.26,194249.0,35.5233,35.5657,35.5162,35.5304,194249.0
2017-03-03 11:40:00,50.27,50.3,50.24,50.26,83455.0,35.5374,35.5587,35.5162,35.5304,83455.0
2017-03-03 11:50:00,50.26,50.3,50.24,50.3,60396.0,35.5304,35.5587,35.5162,35.5587,60396.0
2017-03-03 12:00:00,50.3,50.32,50.28,50.3,76604.0,35.5587,35.5728,35.5445,35.5587,76604.0
2017-03-03 12:10:00,50.3,50.33,50.26,50.27,65570.0,35.5587,35.5799,35.5304,35.5374,65570.0
2017-03-03 12:20:00,50.27,50.28,50.2,50.22,34261.0,35.5374,35.5445,35.488,35.5021,34261.0
2017-03-03 12:30:00,50.22,50.26,50.19,50.2,101498.0,35.5021,35.5304,35.4809,35.488,101498.0
2017-03-03 12:40:00,50.2,50.21,50.06,50.06,76951.0,35.488,35.495,35.389,35.389,76951.0
2017-03-03 12:50:00,50.05,50.15,50.05,50.1,43153.0,35.3819,35.4526,35.3819,35.4173,43153.0
2017-03-03 13:00:00,50.11,50.2,49.94,50.09,211410.0,35.4243,35.488,35.3042,35.4102,211410.0
2017-03-03 13:10:00,50.1,50.15,50.03,50.04,70347.0,35.4173,35.4526,35.3678,35.3749,70347.0
2017-03-03 13:20:00,50.04,50.08,50.01,50.03,40058.0,35.3749,35.4031,35.3536,35.3678,40058.0
2017-03-03 13:30:00,50.02,50.04,49.99,50.04,37931.0,35.3607,35.3749,35.3395,35.3749,37931.0
2017-03-03 13:40:00,50.04,50.07,50.01,50.05,48234.0,35.3749,35.3961,35.3536,35.3819,48234.0
2017-03-03 13:50:00,50.06,50.17,50.04,50.16,81511.0,35.389,35.4668,35.3749,35.4597,81511.0
2017-03-03 14:00:00,50.16,50.23,50.12,50.23,227837.0,35.4597,35.5092,35.4314,35.5092,227837.0
2017-03-03 14:10:00,50.22,50.29,50.19,50.23,128212.0,35.5021,35.5516,35.4809,35.5092,128212.0
2017-03-03 14:20:00,50.23,50.27,50.19,50.2,45665.0,35.5092,35.5374,35.4809,35.488,45665.0
2017-03-03 14:30:00,50.2,50.29,50.2,50.29,65827.0,35.488,35.5516,35.488,35.5516,65827.0
2017-03-03 14:40:00,50.29,50.29,50.19,50.23,140384.0,35.5516,35.5516,35.4809,35.5092,140384.0
2017-03-03 14:50:00,50.23,50.28,50.21,50.25,61665.0,35.5092,35.5445,35.495,35.5233,61665.0
2017-03-03 15:00:00,50.25,50.32,50.24,50.3,98418.0,35.5233,35.5728,35.5162,35.5587,98418.0
2017-03-03 15:10:00,50.3,50.32,50.22,50.28,194553.0,35.5587,35.5728,35.5021,35.5445,194553.0
2017-03-03 15:20:00,50.28,50.35,50.28,50.33,103313.0,35.5445,35.594,35.5445,35.5799,103313.0
2017-03-03 15:30:00,50.33,50.39,50.32,50.39,125697.0,35.5799,35.6223,35.5728,35.6223,125697.0
2017-03-03 15:40:00,50.38,50.39,50.28,50.31,150446.0,35.6152,35.6223,35.5445,35.5657,150446.0
2017-03-03 15:50:00,50.32,50.38,50.3,50.36,370482.0,35.5728,35.6152,35.5587,35.6011,370482.0
2017-03-06 09:30:00,50.6,50.61,50.38,50.38,339041.0,35.7707,35.7778,35.6152,35.6152,339041.0
2017-03-06 09:40:00,50.38,50.43,50.17,50.19,152543.0,35.6152,35.6506,35.4668,35.4809,152543.0
2017-03-06 09:50:00,50.19,50.37,50.19,50.36,123913.0,35.4809,35.6081,35.4809,35.6011,123913.0
2017-03-06 10:00:00,50.36,50.38,50.25,50.37,69654.0,35.6011,35.6152,35.5233,35.6081,69654.0
2017-03-06 10:10:00,50.37,50.43,50.35,50.38,91663.0,35.6081,35.6506,35.594,35.6152,91663.0
2017-03-06 10:20:00,50.38,50.43,50.34,50.41,86642.0,35.6152,35.6506,35.5869,35.6364,86642.0
2017-03-06 10:30:00,50.41,50.41,50.28,50.28,98210.0,35.6364,35.6364,35.5445,35.5445,98210.0
2017-03-06 10:40:00,50.27,50.3,50.21,50.26,53932.0,35.5374,35.5587,35.495,35.5304,53932.0
2017-03-06 10:50:00,50.26,50.32,50.21,50.22,78830.0,35.5304,35.5728,35.495,35.5021,78830.0
2017-03-06 11:00:00,50.22,50.26,50.2,50.22,63928.0,35.5021,35.5304,35.488,35.5021,63928.0
2017-03-06 11:10:00,50.23,50.25,50.16,50.18,106505.0,35.5092,35.5233,35.4597,35.4738,106505.0
2017-03-06 11:20:00,50.19,50.29,50.18,50.28,97980.0,35.4809,35.5516,35.4738,35.5445,97980.0
2017-03-06 11:30:00,50.27,50.35,50.25,50.31,114329.0,35.5374,35.594,35.5233,35.5657,114329.0
2017-03-06 11:40:00,50.31,50.32,50.26,50.26,52490.0,35.5657,35.5728,35.5304,35.5304,52490.0
2017-03-06 11:50:00,50.26,50.28,50.22,50.26,148851.0,35.5304,35.5445,35.5021,35.5304,148851.0
2017-03-06 12:00:00,50.27,50.32,50.26,50.3,62298.0,35.5374,35.5728,35.5304,35.5587,62298.0
2017-03-06 12:10:00,50.3,50.31,50.24,50.25,63547.0,35.5587,35.5657,35.5162,35.5233,63547.0
2017-03-06 12:20:00,50.25,50.29,50.24,50.27,51581.0,35.5233,35.5516,35.5162,35.5374,51581.0
2017-03-06 12:30:00,50.28,50.3,50.23,50.3,70018.0,35.5445,35.5587,35.5092,35.5587,70018.0
2017-03-06 12:40:00,50.3,50.35,50.29,50.35,40712.0,35.5587,35.594,35.5516,35.594,40712.0
2017-03-06 12:50:00,50.35,50.37,50.32,50.34,77715.0,35.594,35.6081,35.5728,35.5869,77715.0
2017-03-06 13:00:00,50.34,50.36,50.31,50.35,52315.0,35.5869,35.6011,35.5657,35.594,52315.0
2017-03-06 13:10:00,50.35,50.39,50.35,50.38,90155.0,35.594,35.6223,35.594,35.6152,90155.0
2017-03-06 13:20:00,50.38,50.39,50.36,50.37,60269.0,35.6152,35.6223,35.6011,35.6081,60269.0
2017-03-06 13:30:00,50.37,50.39,50.36,50.38,73125.0,35.6081,35.6223,35.6011,35.6152,73125.0
2017-03-06 13:40:00,50.38,50.39,50.35,50.38,91915.0,35.6152,35.6223,35.594,35.6152,91915.0
2017-03-06 13:50:00,50.39,50.42,50.38,50.41,75179.0,35.6223,35.6435,35.6152,35.6364,75179.0
2017-03-06 14:00:00,50.41,50.44,50.38,50.43,114951.0,35.6364,35.6576,35.6152,35.6506,114951.0
2017-03-06 14:10:00,50.43,50.43,50.41,50.43,83998.0,35.6506,35.6506,35.6364,35.6506,83998.0
2017-03-06 14:20:00,50.43,50.44,50.39,50.39,127724.0,35.6506,35.6576,35.6223,35.6223,127724.0
2017-03-06 14:30:00,50.39,50.4,50.33,50.36,65140.0,35.6223,35.6293,35.5799,35.6011,65140.0
2017-03-06 14:40:00,50.36,50.36,50.29,50.29,43937.0,35.6011,35.6011,35.5516,35.5516,43937.0
2017-03-06 14:50:00,50.29,50.31,50.27,50.27,43869.0,35.5516,35.5657,35.5374,35.5374,43869.0
2017-03-06 15:00:00,50.28,50.28,50.25,50.25,45658.0,35.5445,35.5445,35.5233,35.5233,45658.0
2017-03-06 15:10:00,50.26,50.26,50.21,50.21,73352.0,35.5304,35.5304,35.495,35.495,73352.0
2017-03-06 15:20:00,50.22,50.22,50.17,50.17,68440.0,35.5021,35.5021,35.4668,35.4668,68440.0
2017-03-06 15:30:00,50.18,50.21,50.17,50.21,72199.0,35.4738,35.495,35.4668,35.495,72199.0
2017-03-06 15:40:00,50.21,50.24,50.2,50.23,82884.0,35.495,35.5162,35.488,35.5092,82884.0
2017-03-06 15:50:00,50.24,50.25,50.21,50.23,247177.0,35.5162,35.5233,35.495,35.5092,247177.0
2017-03-07 09:30:00,50.1,50.29,50.06,50.21,122073.0,35.4173,35.5516,35.389,35.495,122073.0
2017-03-07 09:40:00,50.22,50.33,50.22,50.32,110371.0,35.5021,35.5799,35.5021,35.5728,110371.0
2017-03-07 09:50:00,50.33,50.34,50.24,50.34,182904.0,35.5799,35.5869,35.5162,35.5869,182904.0
2017-03-07 10:00:00,50.33,50.4,50.29,50.33,281956.0,35.5799,35.6293,35.5516,35.5799,281956.0
2017-03-07 10:10:00,50.33,50.36,50.3,50.32,142080.0,35.5799,35.6011,35.5587,35.5728,142080.0
2017-03-07 10:20:00,50.31,50.34,50.3,50.33,70586.0,35.5657,35.5869,35.5587,35.5799,70586.0
2017-03-07 10:30:00,50.34,50.37,50.3,50.3,36880.0,35.5869,35.6081,35.5587,35.5587,36880.0
2017-03-07 10:40:00,50.3,50.34,50.29,50.3,99569.0,35.5587,35.5869,35.5516,35.5587,99569.0
2017-03-07 10:50:00,50.31,50.38,50.3,50.37,39808.0,35.5657,35.6152,35.5587,35.6081,39808.0
2017-03-07 11:00:00,50.37,50.4,50.35,50.4,74137.0,35.6081,35.6293,35.594,35.6293,74137.0
2017-03-07 11:10:00,50.4,50.41,50.36,50.39,74394.0,35.6293,35.6364,35.6011,35.6223,74394.0
2017-03-07 11:20:00,50.39,50.39,50.31,50.33,51763.0,35.6223,35.6223,35.5657,35.5799,51763.0
2017-03-07 11:30:00,50.34,50.34,50.29,50.31,47936.0,35.5869,35.5869,35.5516,35.5657,47936.0
2017-03-07 11:40:00,50.31,50.37,50.31,50.37,55584.0,35.5657,35.6081,35.5657,35.6081,55584.0
2017-03-07 11:50:00,50.37,50.37,50.34,50.36,50869.0,35.6081,35.6081,35.5869,35.6011,50869.0
2017-03-07 12:00:00,50.36,50.39,50.34,50.38,77274.0,35.6011,35.6223,35.5869,35.6152,77274.0
2017-03-07 12:10:00,50.38,50.38,50.3,50.31,78227.0,35.6152,35.6152,35.5587,35.5657,78227.0
2017-03-07 12:20:00,50.31,50.36,50.29,50.36,60926.0,35.5657,35.6011,35.5516,35.6011,60926.0
2017-03-07 12:30:00,50.36,50.39,50.34,50.37,41907.0,35.6011,35.6223,35.5869,35.6081,41907.0
2017-03-07 12:40:00,50.38,50.41,50.37,50.39,51076.0,35.6152,35.6364,35.6081,35.6223,51076.0
2017-03-07 12:50:00,50.39,50.4,50.36,50.39,31392.0,35.6223,35.6293,35.6011,35.6223,31392.0
2017-03-07 13:00:00,50.39,50.4,50.35,50.37,67953.0,35.6223,35.6293,35.594,35.6081,67953.0
2017-03-07 13:10:00,50.37,50.38,50.35,50.38,23660.0,35.6081,35.6152,35.594,35.6152,23660.0
2017-03-07 13:20:00,50.38,50.42,50.37,50.41,42382.0,35.6152,35.6435,35.6081,35.6364,42382.0
2017-03-07 13:30:00,50.41,50.41,50.38,50.38,37794.0,35.6364,35.6364,35.6152,35.6152,37794.0
2017-03-07 13:40:00,50.39,50.39,50.34,50.37,91165.0,35.6223,35.6223,35.5869,35.6081,91165.0
2017-03-07 13:50:00,50.36,50.4,50.36,50.39,66425.0,35.6011,35.6293,35.6011,35.6223,66425.0
2017-03-07 14:00:00,50.38,50.41,50.36,50.37,112357.0,35.6152,35.6364,35.6011,35.6081,112357.0
2017-03-07 14:10:00,50.36,50.39,50.35,50.39,52808.0,35.6011,35.6223,35.594,35.6223,52808.0
2017-03-07 14:20:00,50.38,50.39,50.35,50.36,40221.0,35.6152,35.6223,35.594,35.6011,40221.0
2017-03-07 14:30:00,50.36,50.41,50.35,50.41,104351.0,35.6011,35.6364,35.594,35.6364,104351.0
2017-03-07 14:40:00,50.41,50.43,50.4,50.41,76699.0,35.6364,35.6506,35.6293,35.6364,76699.0
2017-03-07 14:50:00,50.41,50.49,50.41,50.48,87019.0,35.6364,35.693,35.6364,35.6859,87019.0
2017-03-07 15:00:00,50.48,50.49,50.45,50.46,138450.0,35.6859,35.693,35.6647,35.6718,138450.0
2017-03-07 15:10:00,50.45,50.49,50.45,50.48,74687.0,35.6647,35.693,35.6647,35.6859,74687.0
2017-03-07 15:20:00,50.48,50.5,50.47,50.5,103870.0,35.6859,35.7,35.6788,35.7,103870.0
2017-03-07 15:30:00,50.5,50.5,50.43,50.45,134551.0,35.7,35.7,35.6506,35.6647,134551.0
2017-03-07 15:40:00,50.44,50.45,50.32,50.34,153944.0,35.6576,35.6647,35.5728,35.5869,153944.0
2017-03-07 15:50:00,50.33,50.41,50.32,50.4,544792.0,35.5799,35.6364,35.5728,35.6293,544792.0
2017-03-08 09:30:00,50.04,50.04,49.8,49.92,178289.0,35.3749,35.3749,35.2052,35.29,178289.0
2017-03-08 09:40:00,49.92,49.95,49.81,49.86,127679.0,35.29,35.3112,35.2123,35.2476,127679.0
2017-03-08 09:50:00,49.86,49.87,49.79,49.82,190218.0,35.2476,35.2547,35.1981,35.2193,190218.0
2017-03-08 10:00:00,49.82,49.86,49.79,49.86,76444.0,35.2193,35.2476,35.1981,35.2476,76444.0
2017-03-08 10:10:00,49.85,49.86,49.74,49.75,101035.0,35.2405,35.2476,35.1628,35.1698,101035.0
2017-03-08 10:20:00,49.76,49.78,49.66,49.72,75393.0,35.1769,35.1911,35.1062,35.1486,75393.0
2017-03-08 10:30:00,49.73,49.74,49.7,49.73,79678.0,35.1557,35.1628,35.1345,35.1557,79678.0
2017-03-08 10:40:00,49.73,49.84,49.73,49.8,89303.0,35.1557,35.2335,35.1557,35.2052,89303.0
2017-03-08 10:50:00,49.78,49.83,49.74,49.79,42875.0,35.1911,35.2264,35.1628,35.1981,42875.0
2017-03-08 11:00:00,49.79,49.8,49.72,49.72,58108.0,35.1981,35.2052,35.1486,35.1486,58108.0
2017-03-08 11:10:00,49.72,49.79,49.71,49.79,51604.0,35.1486,35.1981,35.1416,35.1981,51604.0
2017-03-08 11:20:00,49.79,49.82,49.75,49.77,47067.0,35.1981,35.2193,35.1698,35.184,47067.0
2017-03-08 11:30:00,49.77,49.94,49.77,49.94,92474.0,35.184,35.3042,35.184,35.3042,92474.0
2017-03-08 11:40:00,49.93,49.93,49.83,49.84,61069.0,35.2971,35.2971,35.2264,35.2335,61069.0
2017-03-08 11:50:00,49.83,49.88,49.82,49.83,41507.0,35.2264,35.2617,35.2193,35.2264,41507.0
2017-03-08 12:00:00,49.83,49.85,49.79,49.81,46677.0,35.2264,35.2405,35.1981,35.2123,46677.0
2017-03-08 12:10:00,49.81,49.88,49.8,49.83,84412.0,35.2123,35.2617,35.2052,35.2264,84412.0
2017-03-08 12:20:00,49.84,49.84,49.8,49.83,32612.0,35.2335,35.2335,35.2052,35.2264,32612.0
2017-03-08 12:30:00,49.83,49.84,49.78,49.83,33889.0,35.2264,35.2335,35.1911,35.2264,33889.0
2017-03-08 12:40:00,49.82,49.87,49.8,49.86,44233.0,35.2193,35.2547,35.2052,35.2476,44233.0
2017-03-08 12:50:00,49.85,49.89,49.82,49.87,45608.0,35.2405,35.2688,35.2193,35.2547,45608.0
2017-03-08 13:00:00,49.86,49.92,49.84,49.91,49630.0,35.2476,35.29,35.2335,35.283,49630.0
2017-03-08 13:10:00,49.91,49.92,49.86,49.87,33988.0,35.283,35.29,35.2476,35.2547,33988.0
2017-03-08 13:20:00,49.86,49.88,49.83,49.83,42393.0,35.2476,35.2617,35.2264,35.2264,42393.0
2017-03-08 13:30:00,49.84,49.85,49.77,49.79,63386.0,35.2335,35.2405,35.184,35.1981,63386.0
2017-03-08 13:40:00,49.8,49.8,49.75,49.78,75636.0,35.2052,35.2052,35.1698,35.1911,75636.0
2017-03-08 13:50:00,49.78,49.79,49.75,49.77,43974.0,35.1911,35.1981,35.1698,35.184,43974.0
2017-03-08 14:00:00,49.77,49.77,49.73,49.73,48796.0,35.184,35.184,35.1557,35.1557,48796.0
2017-03-08 14:10:00,49.73,49.76,49.73,49.75,39043.0,35.1557,35.1769,35.1557,35.1698,39043.0
2017-03-08 14:20:00,49.74,49.78,49.74,49.75,62601.0,35.1628,35.1911,35.1628,35.1698,62601.0
2017-03-08 14:30:00,49.75,49.76,49.72,49.72,78232.0,35.1698,35.1769,35.1486,35.1486,78232.0
2017-03-08 14:40:00,49.72,49.73,49.65,49.71,92228.0,35.1486,35.1557,35.0991,35.1416,92228.0
2017-03-08 14:50:00,49.71,49.76,49.7,49.76,98427.0,35.1416,35.1769,35.1345,35.1769,98427.0
2017-03-08 15:00:00,49.76,49.77,49.74,49.75,93448.0,35.1769,35.184,35.1628,35.1698,93448.0
2017-03-08 15:10:00,49.74,49.77,49.73,49.74,54090.0,35.1628,35.184,35.1557,35.1628,54090.0
2017-03-08 15:20:00,49.74,49.76,49.72,49.73,69070.0,35.1628,35.1769,35.1486,35.1557,69070.0
2017-03-08 15:30:00,49.73,49.76,49.68,49.76,141152.0,35.1557,35.1769,35.1204,35.1769,141152.0
2017-03-08 15:40:00,49.76,49.78,49.71,49.77,199313.0,35.1769,35.1911,35.1416,35.184,199313.0
2017-03-08 15:50:00,49.78,49.8,49.74,49.76,511156.0,35.1911,35.2052,35.1628,35.1769,511156.0
2017-03-09 09:30:00,49.9,49.99,49.74,49.74,162061.0,35.2759,35.3395,35.1628,35.1628,162061.0
2017-03-09 09:40:00,49.75,49.85,49.67,49.85,171330.0,35.1698,35.2405,35.1133,35.2405,171330.0
2017-03-09 09:50:00,49.84,49.85,49.73,49.76,74294.0,35.2335,35.2405,35.1557,35.1769,74294.0
2017-03-09 10:00:00,49.76,49.76,49.64,49.68,66761.0,35.1769,35.1769,35.0921,35.1204,66761.0
2017-03-09 10:10:00,49.68,49.73,49.63,49.7,92077.0,35.1204,35.1557,35.085,35.1345,92077.0
2017-03-09 10:20:00,49.7,49.77,49.67,49.73,87059.0,35.1345,35.184,35.1133,35.1557,87059.0
2017-03-09 10:30:00,49.73,49.81,49.73,49.73,73648.0,35.1557,35.2123,35.1557,35.1557,73648.0
2017-03-09 10:40:00,49.73,49.82,49.7,49.79,94840.0,35.1557,35.2193,35.1345,35.1981,94840.0
2017-03-09 10:50:00,49.79,49.81,49.74,49.74,58629.0,35.1981,35.2123,35.1628,35.1628,58629.0
2017-03-09 11:00:00,49.75,49.82,49.73,49.78,72739.0,35.1698,35.2193,35.1557,35.1911,72739.0
2017-03-09 11:10:00,49.77,49.85,49.77,49.83,67267.0,35.184,35.2405,35.184,35.2264,67267.0
2017-03-09 11:20:00,49.83,49.86,49.81,49.83,113037.0,35.2264,35.2476,35.2123,35.2264,113037.0
2017-03-09 11:30:00,49.82,49.85,49.8,49.83,77935.0,35.2193,35.2405,35.2052,35.2264,77935.0
2017-03-09 11:40:00,49.83,49.87,49.8,49.81,70481.0,35.2264,35.2547,35.2052,35.2123,70481.0
2017-03-09 11:50:00,49.81,49.82,49.75,49.76,57155.0,35.2123,35.2193,35.1698,35.1769,57155.0
2017-03-09 12:00:00,49.76,49.79,49.74,49.74,51695.0,35.1769,35.1981,35.1628,35.1628,51695.0
2017-03-09 12:10:00,49.75,49.76,49.72,49.74,46234.0,35.1698,35.1769,35.1486,35.1628,46234.0
2017-03-09 12:20:00,49.73,49.79,49.73,49.78,49343.0,35.1557,35.1981,35.1557,35.1911,49343.0
2017-03-09 12:30:00,49.78,49.8,49.77,49.77,38955.0,35.1911,35.2052,35.184,35.184,38955.0
2017-03-09 12:40:00,49.78,49.79,49.74,49.77,41582.0,35.1911,35.1981,35.1628,35.184,41582.0
2017-03-09 12:50:00,49.78,49.79,49.74,49.78,44932.0,35.1911,35.1981,35.1628,35.1911,44932.0
2017-03-09 13:00:00,49.78,49.79,49.74,49.78,50613.0,35.1911,35.1981,35.1628,35.1911,50613.0
2017-03-09 13:10:00,49.78,49.8,49.77,49.78,49325.0,35.1911,35.2052,35.184,35.1911,49325.0
2017-03-09 13:20:00,49.77,49.79,49.72,49.73,89759.0,35.184,35.1981,35.1486,35.1557,89759.0
2017-03-09 13:30:00,49.73,49.78,49.72,49.75,65496.0,35.1557,35.1911,35.1486,35.1698,65496.0
2017-03-09 13:40:00,49.75,49.77,49.73,49.77,31402.0,35.1698,35.184,35.1557,35.184,31402.0
2017-03-09 13:50:00,49.77,49.78,49.71,49.72,53317.0,35.184,35.1911,35.1416,35.1486,53317.0
2017-03-09 14:00:00,49.72,49.74,49.62,49.64,86135.0,35.1486,35.1628,35.0779,35.0921,86135.0
2017-03-09 14:10:00,49.64,49.65,49.56,49.63,83235.0,35.0921,35.0991,35.0355,35.085,83235.0
2017-03-09 14:20:00,49.62,49.66,49.61,49.65,81455.0,35.0779,35.1062,35.0709,35.0991,81455.0
2017-03-09 14:30:00,49.65,49.67,49.54,49.57,73857.0,35.0991,35.1133,35.0214,35.0426,73857.0
2017-03-09 14:40:00,49.57,49.57,49.53,49.55,93726.0,35.0426,35.0426,35.0143,35.0285,93726.0
2017-03-09 14:50:00,49.55,49.59,49.52,49.55,109892.0,35.0285,35.0567,35.0072,35.0285,109892.0
2017-03-09 15:00:00,49.55,49.6,49.51,49.58,107015.0,35.0285,35.0638,35.0002,35.0497,107015.0
2017-03-09 15:10:00,49.57,49.61,49.51,49.55,76086.0,35.0426,35.0709,35.0002,35.0285,76086.0
2017-03-09 15:20:00,49.54,49.54,49.45,49.5,117089.0,35.0214,35.0214,34.9578,34.9931,117089.0
2017-03-09 15:30:00,49.5,49.62,49.5,49.6,117657.0,34.9931,35.0779,34.9931,35.0638,117657.0
2017-03-09 15:40:00,49.6,49.63,49.53,49.55,256766.0,35.0638,35.085,35.0143,35.0285,256766.0
2017-03-09 15:50:00,49.55,49.57,49.49,49.51,326756.0,35.0285,35.0426,34.986,35.0002,326756.0
2017-03-10 09:30:00,49.77,49.77,49.37,49.4,319329.0,35.184,35.184,34.9012,34.9224,319329.0
2017-03-10 09:40:00,49.41,49.46,49.36,49.37,205218.0,34.9295,34.9648,34.8941,34.9012,205218.0
2017-03-10 09:50:00,49.38,49.42,49.3,49.4,137012.0,34.9083,34.9366,34.8517,34.9224,137012.0
2017-03-10 10:00:00,49.4,49.46,49.39,49.44,81592.0,34.9224,34.9648,34.9153,34.9507,81592.0
2017-03-10 10:10:00,49.45,49.52,49.43,49.51,105673.0,34.9578,35.0072,34.9436,35.0002,105673.0
2017-03-10 10:20:00,49.52,49.55,49.47,49.48,68237.0,35.0072,35.0285,34.9719,34.979,68237.0
2017-03-10 10:30:00,49.49,49.55,49.47,49.5,62683.0,34.986,35.0285,34.9719,34.9931,62683.0
2017-03-10 10:40:00,49.51,49.51,49.34,49.38,93394.0,35.0002,35.0002,34.88,34.9083,93394.0
2017-03-10 10:50:00,49.38,49.41,49.34,49.38,85659.0,34.9083,34.9295,34.88,34.9083,85659.0
2017-03-10 11:00:00,49.38,49.45,49.37,49.42,76800.0,34.9083,34.9578,34.9012,34.9366,76800.0
2017-03-10 11:10:00,49.42,49.43,49.38,49.4,68528.0,34.9366,34.9436,34.9083,34.9224,68528.0
2017-03-10 11:20:00,49.4,49.4,49.34,49.34,62522.0,34.9224,34.9224,34.88,34.88,62522.0
2017-03-10 11:30:00,49.34,49.41,49.32,49.39,120602.0,34.88,34.9295,34.8659,34.9153,120602.0
2017-03-10 11:40:00,49.39,49.4,49.34,49.4,92666.0,34.9153,34.9224,34.88,34.9224,92666.0
2017-03-10 11:50:00,49.39,49.39,49.33,49.34,47614.0,34.9153,34.9153,34.8729,34.88,47614.0
2017-03-10 12:00:00,49.34,49.42,49.33,49.42,73670.0,34.88,34.9366,34.8729,34.9366,73670.0
2017-03-10 12:10:00,49.41,49.43,49.39,49.41,41266.0,34.9295,34.9436,34.9153,34.9295,41266.0
2017-03-10 12:20:00,49.41,49.46,49.41,49.44,60560.0,34.9295,34.9648,34.9295,34.9507,60560.0
2017-03-10 12:30:00,49.44,49.53,49.43,49.53,79540.0,34.9507,35.0143,34.9436,35.0143,79540.0
2017-03-10 12:40:00,49.53,49.58,49.5,49.54,90450.0,35.0143,35.0497,34.9931,35.0214,90450.0
2017-03-10 12:50:00,49.54,49.55,49.52,49.55,84065.0,35.0214,35.0285,35.0072,35.0285,84065.0
2017-03-10 13:00:00,49.55,49.55,49.5,49.53,70696.0,35.0285,35.0285,34.9931,35.0143,70696.0
2017-03-10 13:10:00,49.53,49.54,49.47,49.48,52047.0,35.0143,35.0214,34.9719,34.979,52047.0
2017-03-10 13:20:00,49.49,49.51,49.46,49.5,24466.0,34.986,35.0002,34.9648,34.9931,24466.0
2017-03-10 13:30:00,49.5,49.51,49.47,49.49,67701.0,34.9931,35.0002,34.9719,34.986,67701.0
2017-03-10 13:40:00,49.49,49.55,49.49,49.55,84195.0,34.986,35.0285,34.986,35.0285,84195.0
2017-03-10 13:50:00,49.55,49.61,49.53,49.59,120813.0,35.0285,35.0709,35.0143,35.0567,120813.0
2017-03-10 14:00:00,49.6,49.63,49.59,49.61,44905.0,35.0638,35.085,35.0567,35.0709,44905.0
2017-03-10 14:10:00,49.6,49.61,49.53,49.55,87698.0,35.0638,35.0709,35.0143,35.0285,87698.0
2017-03-10 14:20:00,49.55,49.56,49.53,49.55,77596.0,35.0285,35.0355,35.0143,35.0285,77596.0
2017-03-10 14:30:00,49.56,49.56,49.49,49.51,83344.0,35.0355,35.0355,34.986,35.0002,83344.0
2017-03-10 14:40:00,49.51,49.56,49.5,49.54,59149.0,35.0002,35.0355,34.9931,35.0214,59149.0
2017-03-10 14:50:00,49.54,49.6,49.53,49.59,49002.0,35.0214,35.0638,35.0143,35.0567,49002.0
2017-03-10 15:00:00,49.59,49.59,49.54,49.55,94703.0,35.0567,35.0567,35.0214,35.0285,94703.0
2017-03-10 15:10:00,49.56,49.59,49.55,49.57,103173.0,35.0355,35.0567,35.0285,35.0426,103173.0
2017-03-10 15:20:00,49.58,49.67,49.57,49.65,62364.0,35.0497,35.1133,35.0426,35.0991,62364.0
2017-03-10 15:30:00,49.65,49.66,49.58,49.58,115094.0,35.0991,35.1062,35.0497,35.0497,115094.0
2017-03-10 15:40:00,49.58,49.6,49.55,49.58,281171.0,35.0497,35.0638,35.0285,35.0497,281171.0
2017-03-10 15:50:00,49.58,49.64,49.56,49.63,673045.0,35.0497,35.0921,35.0355,35.085,673045.0
2017-03-13 09:30:00,49.59,49.69,49.53,49.68,154656.0,35.0567,35.1274,35.0143,35.1204,154656.0
2017-03-13 09:40:00,49.68,49.74,49.66,49.69,123321.0,35.1204,35.1628,35.1062,35.1274,123321.0
2017-03-13 09:50:00,49.69,49.79,49.64,49.64,135886.0,35.1274,35.1981,35.0921,35.0921,135886.0
2017-03-13 10:00:00,49.65,49.69,49.6,49.66,108698.0,35.0991,35.1274,35.0638,35.1062,108698.0
2017-03-13 10:10:00,49.66,49.69,49.57,49.63,97824.0,35.1062,35.1274,35.0426,35.085,97824.0
2017-03-13 10:20:00,49.64,49.67,49.58,49.58,67107.0,35.0921,35.1133,35.0497,35.0497,67107.0
2017-03-13 10:30:00,49.58,49.59,49.53,49.54,114474.0,35.0497,35.0567,35.0143,35.0214,114474.0
2017-03-13 10:40:00,49.55,49.6,49.54,49.59,83980.0,35.0285,35.0638,35.0214,35.0567,83980.0
2017-03-13 10:50:00,49.6,49.63,49.58,49.63,38752.0,35.0638,35.085,35.0497,35.085,38752.0
2017-03-13 11:00:00,49.62,49.66,49.61,49.64,33861.0,35.0779,35.1062,35.0709,35.0921,33861.0
2017-03-13 11:10:00,49.65,49.66,49.63,49.65,40697.0,35.0991,35.1062,35.085,35.0991,40697.0
2017-03-13 11:20:00,49.64,49.7,49.63,49.68,62632.0,35.0921,35.1345,35.085,35.1204,62632.0
2017-03-13 11:30:00,49.69,49.72,49.62,49.7,74165.0,35.1274,35.1486,35.0779,35.1345,74165.0
2017-03-13 11:40:00,49.71,49.73,49.69,49.73,52250.0,35.1416,35.1557,35.1274,35.1557,52250.0
2017-03-13 11:50:00,49.73,49.79,49.71,49.79,90925.0,35.1557,35.1981,35.1416,35.1981,90925.0
2017-03-13 12:00:00,49.78,49.78,49.68,49.68,81731.0,35.1911,35.1911,35.1204,35.1204,81731.0
2017-03-13 12:10:00,49.68,49.71,49.64,49.65,37356.0,35.1204,35.1416,35.0921,35.0991,37356.0
2017-03-13 12:20:00,49.66,49.67,49.62,49.66,36759.0,35.1062,35.1133,35.0779,35.1062,36759.0
2017-03-13 12:30:00,49.66,49.67,49.64,49.65,40664.0,35.1062,35.1133,35.0921,35.0991,40664.0
2017-03-13 12:40:00,49.65,49.68,49.63,49.65,33410.0,35.0991,35.1204,35.085,35.0991,33410.0
2017-03-13 12:50:00,49.66,49.67,49.62,49.62,30092.0,35.1062,35.1133,35.0779,35.0779,30092.0
2017-03-13 13:00:00,49.63,49.65,49.61,49.64,62656.0,35.085,35.0991,35.0709,35.0921,62656.0
2017-03-13 13:10:00,49.63,49.65,49.61,49.62,36453.0,35.085,35.0991,35.0709,35.0779,36453.0
2017-03-13 13:20:00,49.62,49.64,49.57,49.58,58904.0,35.0779,35.0921,35.0426,35.0497,58904.0
2017-03-13 13:30:00,49.58,49.59,49.56,49.59,37838.0,35.0497,35.0567,35.0355,35.0567,37838.0
2017-03-13 13:40:00,49.59,49.61,49.55,49.61,46646.0,35.0567,35.0709,35.0285,35.0709,46646.0
2017-03-13 13:50:00,49.61,49.65,49.59,49.65,58867.0,35.0709,35.0991,35.0567,35.0991,58867.0
2017-03-13 14:00:00,49.65,49.65,49.59,49.61,112631.0,35.0991,35.0991,35.0567,35.0709,112631.0
2017-03-13 14:10:00,49.61,49.65,49.6,49.63,38746.0,35.0709,35.0991,35.0638,35.085,38746.0
2017-03-13 14:20:00,49.63,49.67,49.63,49.65,55956.0,35.085,35.1133,35.085,35.0991,55956.0
2017-03-13 14:30:00,49.65,49.67,49.63,49.65,48595.0,35.0991,35.1133,35.085,35.0991,48595.0
2017-03-13 14:40:00,49.65,49.65,49.61,49.63,88918.0,35.0991,35.0991,35.0709,35.085,88918.0
2017-03-13 14:50:00,49.63,49.67,49.63,49.66,60747.0,35.085,35.1133,35.085,35.1062,60747.0
2017-03-13 15:00:00,49.66,49.69,49.66,49.68,70621.0,35.1062,35.1274,35.1062,35.1204,70621.0
2017-03-13 15:10:00,49.69,49.69,49.64,49.68,91637.0,35.1274,35.1274,35.0921,35.1204,91637.0
2017-03-13 15:20:00,49.68,49.76,49.67,49.73,95275.0,35.1204,35.1769,35.1133,35.1557,95275.0
2017-03-13 15:30:00,49.73,49.74,49.7,49.72,77437.0,35.1557,35.1628,35.1345,35.1486,77437.0
2017-03-13 15:40:00,49.72,49.76,49.7,49.75,129943.0,35.1486,35.1769,35.1345,35.1698,129943.0
2017-03-13 15:50:00,49.74,49.75,49.72,49.74,315282.0,35.1628,35.1698,35.1486,35.1628,315282.0
2017-03-14 09:30:00,49.69,49.78,49.6,49.62,252856.0,35.1274,35.1911,35.0638,35.0779,252856.0
2017-03-14 09:40:00,49.63,49.8,49.63,49.73,131095.0,35.085,35.2052,35.085,35.1557,131095.0
2017-03-14 09:50:00,49.74,49.93,49.72,49.93,137735.0,35.1628,35.2971,35.1486,35.2971,137735.0
2017-03-14 10:00:00,49.92,49.97,49.8,49.82,81050.0,35.29,35.3254,35.2052,35.2193,81050.0
2017-03-14 10:10:00,49.82,49.84,49.73,49.74,77169.0,35.2193,35.2335,35.1557,35.1628,77169.0
2017-03-14 10:20:00,49.75,49.85,49.74,49.78,84420.0,35.1698,35.2405,35.1628,35.1911,84420.0
2017-03-14 10:30:00,49.79,49.95,49.79,49.94,162984.0,35.1981,35.3112,35.1981,35.3042,162984.0
2017-03-14 10:40:00,49.94,49.98,49.92,49.97,55256.0,35.3042,35.3324,35.29,35.3254,55256.0
2017-03-14 10:50:00,49.97,50.02,49.95,50.01,74077.0,35.3254,35.3607,35.3112,35.3536,74077.0
2017-03-14 11:00:00,50.02,50.03,49.94,49.97,69306.0,35.3607,35.3678,35.3042,35.3254,69306.0
2017-03-14 11:10:00,49.96,49.99,49.91,49.93,39161.0,35.3183,35.3395,35.283,35.2971,39161.0
2017-03-14 11:20:00,49.94,49.95,49.9,49.92,40364.0,35.3042,35.3112,35.2759,35.29,40364.0
2017-03-14 11:30:00,49.91,49.93,49.88,49.92,31686.0,35.283,35.2971,35.2617,35.29,31686.0
2017-03-14 11:40:00,49.91,49.92,49.89,49.91,37882.0,35.283,35.29,35.2688,35.283,37882.0
2017-03-14 11:50:00,49.91,49.94,49.89,49.92,54068.0,35.283,35.3042,35.2688,35.29,54068.0
2017-03-14 12:00:00,49.93,49.94,49.83,49.87,60924.0,35.2971,35.3042,35.2264,35.2547,60924.0
2017-03-14 12:10:00,49.87,49.88,49.81,49.82,49638.0,35.2547,35.2617,35.2123,35.2193,49638.0
2017-03-14 12:20:00,49.81,49.83,49.77,49.8,61118.0,35.2123,35.2264,35.184,35.2052,61118.0
2017-03-14 12:30:00,49.8,49.83,49.78,49.8,88448.0,35.2052,35.2264,35.1911,35.2052,88448.0
2017-03-14 12:40:00,49.8,49.86,49.79,49.85,52803.0,35.2052,35.2476,35.1981,35.2405,52803.0
2017-03-14 12:50:00,49.85,49.86,49.8,49.84,58841.0,35.2405,35.2476,35.2052,35.2335,58841.0
2017-03-14 13:00:00,49.85,49.88,49.84,49.84,27668.0,35.2405,35.2617,35.2335,35.2335,27668.0
2017-03-14 13:10:00,49.84,49.87,49.83,49.87,29610.0,35.2335,35.2547,35.2264,35.2547,29610.0
2017-03-14 13:20:00,49.87,49.87,49.83,49.84,37194.0,35.2547,35.2547,35.2264,35.2335,37194.0
2017-03-14 13:30:00,49.85,49.87,49.8,49.83,55720.0,35.2405,35.2547,35.2052,35.2264,55720.0
2017-03-14 13:40:00,49.83,49.86,49.82,49.84,32447.0,35.2264,35.2476,35.2193,35.2335,32447.0
2017-03-14 13:50:00,49.85,49.87,49.83,49.85,40797.0,35.2405,35.2547,35.2264,35.2405,40797.0
2017-03-14 14:00:00,49.84,49.86,49.81,49.82,45870.0,35.2335,35.2476,35.2123,35.2193,45870.0
2017-03-14 14:10:00,49.82,49.83,49.78,49.82,69158.0,35.2193,35.2264,35.1911,35.2193,69158.0
2017-03-14 14:20:00,49.83,49.87,49.82,49.86,36000.0,35.2264,35.2547,35.2193,35.2476,36000.0
2017-03-14 14:30:00,49.86,49.9,49.85,49.88,38325.0,35.2476,35.2759,35.2405,35.2617,38325.0
2017-03-14 14:40:00,49.88,49.9,49.85,49.9,49144.0,35.2617,35.2759,35.2405,35.2759,49144.0
2017-03-14 14:50:00,49.9,49.9,49.81,49.84,35756.0,35.2759,35.2759,35.2123,35.2335,35756.0
2017-03-14 15:00:00,49.83,49.86,49.81,49.83,36348.0,35.2264,35.2476,35.2123,35.2264,36348.0
2017-03-14 15:10:00,49.83,49.86,49.82,49.86,55512.0,35.2264,35.2476,35.2193,35.2476,55512.0
2017-03-14 15:20:00,49.86,49.86,49.81,49.84,73453.0,35.2476,35.2476,35.2123,35.2335,73453.0
2017-03-14 15:30:00,49.84,49.85,49.79,49.81,74018.0,35.2335,35.2405,35.1981,35.2123,74018.0
2017-03-14 15:40:00,49.81,49.82,49.76,49.81,119243.0,35.2123,35.2193,35.1769,35.2123,119243.0
2017-03-14 15:50:00,49.82,49.89,49.81,49.87,253382.0,35.2193,35.2688,35.2123,35.2547,253382.0
2017-03-15 09:30:00,49.94,49.99,49.8,49.93,97671.0,35.3042,35.3395,35.2052,35.2971,97671.0
2017-03-15 09:40:00,49.93,50.07,49.88,50.04,120310.0,35.2971,35.3961,35.2617,35.3749,120310.0
2017-03-15 09:50:00,50.04,50.07,50.01,50.03,33899.0,35.3749,35.3961,35.3536,35.3678,33899.0
2017-03-15 10:00:00,50.03,50.08,50.0,50.05,47704.0,35.3678,35.4031,35.3466,35.3819,47704.0
2017-03-15 10:10:00,50.05,50.13,50.03,50.1,55776.0,35.3819,35.4385,35.3678,35.4173,55776.0
2017-03-15 10:20:00,50.11,50.16,50.06,50.16,69393.0,35.4243,35.4597,35.389,35.4597,69393.0
2017-03-15 10:30:00,50.16,50.18,50.11,50.17,43085.0,35.4597,35.4738,35.4243,35.4668,43085.0
2017-03-15 10:40:00,50.17,50.17,50.09,50.12,37973.0,35.4668,35.4668,35.4102,35.4314,37973.0
2017-03-15 10:50:00,50.11,50.15,50.1,50.13,59350.0,35.4243,35.4526,35.4173,35.4385,59350.0
2017-03-15 11:00:00,50.13,50.15,50.05,50.06,36857.0,35.4385,35.4526,35.3819,35.389,36857.0
2017-03-15 11:10:00,50.05,50.12,50.05,50.12,45123.0,35.3819,35.4314,35.3819,35.4314,45123.0
2017-03-15 11:20:00,50.12,50.14,50.09,50.13,22697.0,35.4314,35.4455,35.4102,35.4385,22697.0
2017-03-15 11:30:00,50.14,50.14,50.07,50.1,37210.0,35.4455,35.4455,35.3961,35.4173,37210.0
2017-03-15 11:40:00,50.11,50.12,50.08,50.12,29946.0,35.4243,35.4314,35.4031,35.4314,29946.0
2017-03-15 11:50:00,50.11,50.15,50.11,50.11,53285.0,35.4243,35.4526,35.4243,35.4243,53285.0
2017-03-15 12:00:00,50.1,50.12,50.06,50.08,32384.0,35.4173,35.4314,35.389,35.4031,32384.0
2017-03-15 12:10:00,50.07,50.07,50.03,50.04,25437.0,35.3961,35.3961,35.3678,35.3749,25437.0
2017-03-15 12:20:00,50.04,50.04,49.98,50.01,45323.0,35.3749,35.3749,35.3324,35.3536,45323.0
2017-03-15 12:30:00,50.01,50.1,50.01,50.09,33386.0,35.3536,35.4173,35.3536,35.4102,33386.0
2017-03-15 12:40:00,50.1,50.13,50.08,50.13,35914.0,35.4173,35.4385,35.4031,35.4385,35914.0
2017-03-15 12:50:00,50.13,50.17,50.11,50.15,22159.0,35.4385,35.4668,35.4243,35.4526,22159.0
2017-03-15 13:00:00,50.15,50.23,50.14,50.2,73113.0,35.4526,35.5092,35.4455,35.488,73113.0
2017-03-15 13:10:00,50.21,50.21,50.12,50.12,36605.0,35.495,35.495,35.4314,35.4314,36605.0
2017-03-15 13:20:00,50.12,50.18,50.11,50.13,38273.0,35.4314,35.4738,35.4243,35.4385,38273.0
2017-03-15 13:30:00,50.14,50.14,50.1,50.11,36909.0,35.4455,35.4455,35.4173,35.4243,36909.0
2017-03-15 13:40:00,50.1,50.1,50.05,50.05,27401.0,35.4173,35.4173,35.3819,35.3819,27401.0
2017-03-15 13:50:00,50.05,50.07,49.98,50.01,44038.0,35.3819,35.3961,35.3324,35.3536,44038.0
2017-03-15 14:00:00,50.02,50.55,50.02,50.47,234942.0,35.3607,35.7354,35.3607,35.6788,234942.0
2017-03-15 14:10:00,50.49,50.58,50.44,50.46,129141.0,35.693,35.7566,35.6576,35.6718,129141.0
2017-03-15 14:20:00,50.46,50.54,50.45,50.52,122985.0,35.6718,35.7283,35.6647,35.7142,122985.0
2017-03-15 14:30:00,50.51,50.56,50.44,50.51,114052.0,35.7071,35.7425,35.6576,35.7071,114052.0
2017-03-15 14:40:00,50.51,50.65,50.47,50.61,118826.0,35.7071,35.8061,35.6788,35.7778,118826.0
2017-03-15 14:50:00,50.61,50.69,50.59,50.67,104090.0,35.7778,35.8344,35.7637,35.8202,104090.0
2017-03-15 15:00:00,50.68,50.73,50.67,50.7,103153.0,35.8273,35.8626,35.8202,35.8414,103153.0
2017-03-15 15:10:00,50.7,50.79,50.69,50.77,155194.0,35.8414,35.9051,35.8344,35.8909,155194.0
2017-03-15 15:20:00,50.77,50.77,50.66,50.74,123450.0,35.8909,35.8909,35.8132,35.8697,123450.0
2017-03-15 15:30:00,50.74,50.86,50.72,50.84,308107.0,35.8697,35.9545,35.8556,35.9404,308107.0
2017-03-15 15:40:00,50.84,50.85,50.7,50.71,284373.0,35.9404,35.9475,35.8414,35.8485,284373.0
2017-03-15 15:50:00,50.72,50.73,50.6,50.62,576393.0,35.8556,35.8626,35.7707,35.7849,576393.0
2017-03-16 09:30:00,50.45,50.48,50.22,50.35,224285.0,35.6647,35.6859,35.5021,35.594,224285.0
2017-03-16 09:40:00,50.35,50.43,50.3,50.38,101800.0,35.594,35.6506,35.5587,35.6152,101800.0
2017-03-16 09:50:00,50.38,50.5,50.36,50.37,72687.0,35.6152,35.7,35.6011,35.6081,72687.0
2017-03-16 10:00:00,50.37,50.4,50.24,50.27,72096.0,35.6081,35.6293,35.5162,35.5374,72096.0
2017-03-16 10:10:00,50.27,50.34,50.22,50.22,82927.0,35.5374,35.5869,35.5021,35.5021,82927.0
2017-03-16 10:20:00,50.22,50.25,50.15,50.23,56489.0,35.5021,35.5233,35.4526,35.5092,56489.0
2017-03-16 10:30:00,50.23,50.25,50.18,50.19,57887.0,35.5092,35.5233,35.4738,35.4809,57887.0
2017-03-16 10:40:00,50.2,50.27,50.19,50.21,48781.0,35.488,35.5374,35.4809,35.495,48781.0
2017-03-16 10:50:00,50.2,50.22,50.15,50.22,106487.0,35.488,35.5021,35.4526,35.5021,106487.0
2017-03-16 11:00:00,50.21,50.21,50.13,50.15,45260.0,35.495,35.495,35.4385,35.4526,45260.0
2017-03-16 11:10:00,50.16,50.27,50.15,50.21,72465.0,35.4597,35.5374,35.4526,35.495,72465.0
2017-03-16 11:20:00,50.21,50.29,50.19,50.28,49242.0,35.495,35.5516,35.4809,35.5445,49242.0
2017-03-16 11:30:00,50.28,50.34,50.27,50.29,97918.0,35.5445,35.5869,35.5374,35.5516,97918.0
2017-03-16 11:40:00,50.29,50.3,50.24,50.26,58038.0,35.5516,35.5587,35.5162,35.5304,58038.0
2017-03-16 11:50:00,50.25,50.27,50.21,50.26,57419.0,35.5233,35.5374,35.495,35.5304,57419.0
2017-03-16 12:00:00,50.25,50.28,50.2,50.22,45927.0,35.5233,35.5445,35.488,35.5021,45927.0
2017-03-16 12:10:00,50.21,50.24,50.21,50.22,50662.0,35.495,35.5162,35.495,35.5021,50662.0
2017-03-16 12:20:00,50.22,50.33,50.21,50.32,54609.0,35.5021,35.5799,35.495,35.5728,54609.0
2017-03-16 12:30:00,50.32,50.35,50.29,50.33,71328.0,35.5728,35.594,35.5516,35.5799,71328.0
2017-03-16 12:40:00,50.33,50.36,50.28,50.33,63048.0,35.5799,35.6011,35.5445,35.5799,63048.0
2017-03-16 12:50:00,50.32,50.37,50.28,50.34,42481.0,35.5728,35.6081,35.5445,35.5869,42481.0
2017-03-16 13:00:00,50.34,50.35,50.25,50.26,61503.0,35.5869,35.594,35.5233,35.5304,61503.0
2017-03-16 13:10:00,50.27,50.28,50.24,50.25,28383.0,35.5374,35.5445,35.5162,35.5233,28383.0
2017-03-16 13:20:00,50.25,50.25,50.18,50.2,22507.0,35.5233,35.5233,35.4738,35.488,22507.0
2017-03-16 13:30:00,50.2,50.21,50.15,50.16,66801.0,35.488,35.495,35.4526,35.4597,66801.0
2017-03-16 13:40:00,50.16,50.2,50.13,50.17,49356.0,35.4597,35.488,35.4385,35.4668,49356.0
2017-03-16 13:50:00,50.17,50.19,50.14,50.17,29586.0,35.4668,35.4809,35.4455,35.4668,29586.0
2017-03-16 14:00:00,50.16,50.18,50.13,50.15,35993.0,35.4597,35.4738,35.4385,35.4526,35993.0
2017-03-16 14:10:00,50.14,50.16,50.11,50.14,65809.0,35.4455,35.4597,35.4243,35.4455,65809.0
2017-03-16 14:20:00,50.15,50.2,50.14,50.15,49988.0,35.4526,35.488,35.4455,35.4526,49988.0
2017-03-16 14:30:00,50.16,50.18,50.11,50.11,59819.0,35.4597,35.4738,35.4243,35.4243,59819.0
2017-03-16 14:40:00,50.11,50.12,50.05,50.08,43464.0,35.4243,35.4314,35.3819,35.4031,43464.0
2017-03-16 14:50:00,50.08,50.1,50.07,50.08,52423.0,35.4031,35.4173,35.3961,35.4031,52423.0
2017-03-16 15:00:00,50.08,50.1,50.03,50.08,97828.0,35.4031,35.4173,35.3678,35.4031,97828.0
2017-03-16 15:10:00,50.08,50.16,50.06,50.12,107328.0,35.4031,35.4597,35.389,35.4314,107328.0
2017-03-16 15:20:00,50.12,50.13,50.09,50.1,80146.0,35.4314,35.4385,35.4102,35.4173,80146.0
2017-03-16 15:30:00,50.09,50.17,50.08,50.14,157811.0,35.4102,35.4668,35.4031,35.4455,157811.0
2017-03-16 15:40:00,50.14,50.21,50.13,50.18,157849.0,35.4455,35.495,35.4385,35.4738,157849.0
2017-03-16 15:50:00,50.18,50.2,50.12,50.18,274360.0,35.4738,35.488,35.4314,35.4738,274360.0
2017-03-17 09:30:00,50.42,50.53,50.2,50.31,1489924.0,35.6435,35.7212,35.488,35.5657,1489924.0
2017-03-17 09:40:00,50.32,50.56,50.32,50.53,178822.0,35.5728,35.7425,35.5728,35.7212,178822.0
2017-03-17 09:50:00,50.54,50.57,50.44,50.54,142796.0,35.7283,35.7495,35.6576,35.7283,142796.0
2017-03-17 10:00:00,50.53,50.65,50.53,50.6,139411.0,35.7212,35.8061,35.7212,35.7707,139411.0
2017-03-17 10:10:00,50.6,50.7,50.59,50.61,80550.0,35.7707,35.8414,35.7637,35.7778,80550.0
2017-03-17 10:20:00,50.61,50.62,50.45,50.53,101340.0,35.7778,35.7849,35.6647,35.7212,101340.0
2017-03-17 10:30:00,50.55,50.56,50.5,50.52,77276.0,35.7354,35.7425,35.7,35.7142,77276.0
2017-03-17 10:40:00,50.51,50.55,50.5,50.55,60897.0,35.7071,35.7354,35.7,35.7354,60897.0
2017-03-17 10:50:00,50.55,50.57,50.49,50.57,80935.0,35.7354,35.7495,35.693,35.7495,80935.0
2017-03-17 11:00:00,50.56,50.57,50.5,50.54,63829.0,35.7425,35.7495,35.7,35.7283,63829.0
2017-03-17 11:10:00,50.54,50.59,50.51,50.57,42336.0,35.7283,35.7637,35.7071,35.7495,42336.0
2017-03-17 11:20:00,50.57,50.63,50.54,50.62,81123.0,35.7495,35.7919,35.7283,35.7849,81123.0
2017-03-17 11:30:00,50.61,50.62,50.56,50.6,87773.0,35.7778,35.7849,35.7425,35.7707,87773.0
2017-03-17 11:40:00,50.6,50.68,50.59,50.61,99493.0,35.7707,35.8273,35.7637,35.7778,99493.0
2017-03-17 11:50:00,50.61,50.64,50.58,50.64,89561.0,35.7778,35.799,35.7566,35.799,89561.0
2017-03-17 12:00:00,50.64,50.64,50.54,50.55,81219.0,35.799,35.799,35.7283,35.7354,81219.0
2017-03-17 12:10:00,50.54,50.56,50.5,50.54,53251.0,35.7283,35.7425,35.7,35.7283,53251.0
2017-03-17 12:20:00,50.55,50.55,50.5,50.51,33108.0,35.7354,35.7354,35.7,35.7071,33108.0
2017-03-17 12:30:00,50.5,50.53,50.5,50.51,64212.0,35.7,35.7212,35.7,35.7071,64212.0
2017-03-17 12:40:00,50.51,50.53,50.5,50.5,43790.0,35.7071,35.7212,35.7,35.7,43790.0
2017-03-17 12:50:00,50.51,50.53,50.5,50.51,30436.0,35.7071,35.7212,35.7,35.7071,30436.0
2017-03-17 13:00:00,50.52,50.57,50.5,50.56,39030.0,35.7142,35.7495,35.7,35.7425,39030.0
2017-03-17 13:10:00,50.55,50.61,50.55,50.61,51155.0,35.7354,35.7778,35.7354,35.7778,51155.0
2017-03-17 13:20:00,50.61,50.62,50.58,50.62,31889.0,35.7778,35.7849,35.7566,35.7849,31889.0
2017-03-17 13:30:00,50.62,50.63,50.56,50.58,47758.0,35.7849,35.7919,35.7425,35.7566,47758.0
2017-03-17 13:40:00,50.58,50.62,50.56,50.62,42931.0,35.7566,35.7849,35.7425,35.7849,42931.0
2017-03-17 13:50:00,50.61,50.65,50.58,50.64,57483.0,35.7778,35.8061,35.7566,35.799,57483.0
2017-03-17 14:00:00,50.64,50.66,50.58,50.6,64672.0,35.799,35.8132,35.7566,35.7707,64672.0
2017-03-17 14:10:00,50.6,50.65,50.59,50.62,46081.0,35.7707,35.8061,35.7637,35.7849,46081.0
2017-03-17 14:20:00,50.63,50.65,50.6,50.6,58270.0,35.7919,35.8061,35.7707,35.7707,58270.0
2017-03-17 14:30:00,50.6,50.71,50.6,50.71,110690.0,35.7707,35.8485,35.7707,35.8485,110690.0
2017-03-17 14:40:00,50.71,50.73,50.7,50.72,52693.0,35.8485,35.8626,35.8414,35.8556,52693.0
2017-03-17 14:50:00,50.71,50.74,50.66,50.73,97071.0,35.8485,35.8697,35.8132,35.8626,97071.0
2017-03-17 15:00:00,50.73,50.81,50.72,50.8,132941.0,35.8626,35.9192,35.8556,35.9121,132941.0
2017-03-17 15:10:00,50.81,50.81,50.73,50.76,106954.0,35.9192,35.9192,35.8626,35.8838,106954.0
2017-03-17 15:20:00,50.76,50.8,50.75,50.8,122882.0,35.8838,35.9121,35.8768,35.9121,122882.0
2017-03-17 15:30:00,50.8,50.88,50.77,50.88,263630.0,35.9121,35.9687,35.8909,35.9687,263630.0
2017-03-17 15:40:00,50.88,50.95,50.69,50.7,505159.0,35.9687,36.0182,35.8344,35.8414,505159.0
2017-03-17 15:50:00,50.7,50.73,50.62,50.65,825474.0,35.8414,35.8626,35.7849,35.8061,825474.0
2017-03-20 09:30:00,50.7,50.88,50.6,50.68,143925.0,35.8414,35.9687,35.7707,35.8273,143925.0
2017-03-20 09:40:00,50.69,50.69,50.5,50.56,84334.0,35.8344,35.8344,35.7,35.7425,84334.0
2017-03-20 09:50:00,50.57,50.57,50.49,50.53,57582.0,35.7495,35.7495,35.693,35.7212,57582.0
2017-03-20 10:00:00,50.53,50.59,50.43,50.5,109485.0,35.7212,35.7637,35.6506,35.7,109485.0
2017-03-20 10:10:00,50.5,50.5,50.44,50.46,78925.0,35.7,35.7,35.6576,35.6718,78925.0
2017-03-20 10:20:00,50.46,50.49,50.43,50.46,45693.0,35.6718,35.693,35.6506,35.6718,45693.0
2017-03-20 10:30:00,50.47,50.5,50.39,50.45,52315.0,35.6788,35.7,35.6223,35.6647,52315.0
2017-03-20 10:40:00,50.45,50.45,50.36,50.37,43092.0,35.6647,35.6647,35.6011,35.6081,43092.0
2017-03-20 10:50:00,50.37,50.38,50.31,50.36,60280.0,35.6081,35.6152,35.5657,35.6011,60280.0
2017-03-20 11:00:00,50.37,50.39,50.32,50.36,68582.0,35.6081,35.6223,35.5728,35.6011,68582.0
2017-03-20 11:10:00,50.36,50.42,50.32,50.34,78615.0,35.6011,35.6435,35.5728,35.5869,78615.0
2017-03-20 11:20:00,50.34,50.34,50.3,50.31,43802.0,35.5869,35.5869,35.5587,35.5657,43802.0
2017-03-20 11:30:00,50.32,50.33,50.25,50.29,56597.0,35.5728,35.5799,35.5233,35.5516,56597.0
2017-03-20 11:40:00,50.29,50.43,50.29,50.41,82400.0,35.5516,35.6506,35.5516,35.6364,82400.0
2017-03-20 11:50:00,50.41,50.42,50.36,50.41,47295.0,35.6364,35.6435,35.6011,35.6364,47295.0
2017-03-20 12:00:00,50.41,50.41,50.36,50.39,46608.0,35.6364,35.6364,35.6011,35.6223,46608.0
2017-03-20 12:10:00,50.39,50.43,50.38,50.41,45109.0,35.6223,35.6506,35.6152,35.6364,45109.0
2017-03-20 12:20:00,50.4,50.44,50.37,50.39,50194.0,35.6293,35.6576,35.6081,35.6223,50194.0
2017-03-20 12:30:00,50.39,50.41,50.37,50.4,58368.0,35.6223,35.6364,35.6081,35.6293,58368.0
2017-03-20 12:40:00,50.4,50.43,50.39,50.43,54255.0,35.6293,35.6506,35.6223,35.6506,54255.0
2017-03-20 12:50:00,50.43,50.44,50.4,50.42,46958.0,35.6506,35.6576,35.6293,35.6435,46958.0
2017-03-20 13:00:00,50.42,50.43,50.41,50.41,45508.0,35.6435,35.6506,35.6364,35.6364,45508.0
2017-03-20 13:10:00,50.41,50.44,50.4,50.43,43522.0,35.6364,35.6576,35.6293,35.6506,43522.0
2017-03-20 13:20:00,50.43,50.46,50.42,50.46,31858.0,35.6506,35.6718,35.6435,35.6718,31858.0
2017-03-20 13:30:00,50.46,50.46,50.41,50.41,47106.0,35.6718,35.6718,35.6364,35.6364,47106.0
2017-03-20 13:40:00,50.41,50.41,50.32,50.35,88262.0,35.6364,35.6364,35.5728,35.594,88262.0
2017-03-20 13:50:00,50.34,50.37,50.34,50.35,37731.0,35.5869,35.6081,35.5869,35.594,37731.0
2017-03-20 14:00:00,50.35,50.4,50.34,50.4,42469.0,35.594,35.6293,35.5869,35.6293,42469.0
2017-03-20 14:10:00,50.4,50.41,50.34,50.37,49092.0,35.6293,35.6364,35.5869,35.6081,49092.0
2017-03-20 14:20:00,50.37,50.4,50.35,50.4,38879.0,35.6081,35.6293,35.594,35.6293,38879.0
2017-03-20 14:30:00,50.4,50.4,50.28,50.29,64700.0,35.6293,35.6293,35.5445,35.5516,64700.0
2017-03-20 14:40:00,50.3,50.31,50.27,50.29,65144.0,35.5587,35.5657,35.5374,35.5516,65144.0
2017-03-20 14:50:00,50.29,50.33,50.28,50.3,54325.0,35.5516,35.5799,35.5445,35.5587,54325.0
2017-03-20 15:00:00,50.3,50.39,50.28,50.39,59844.0,35.5587,35.6223,35.5445,35.6223,59844.0
2017-03-20 15:10:00,50.39,50.47,50.36,50.46,66392.0,35.6223,35.6788,35.6011,35.6718,66392.0
2017-03-20 15:20:00,50.46,50.46,50.41,50.45,83148.0,35.6718,35.6718,35.6364,35.6647,83148.0
2017-03-20 15:30:00,50.44,50.45,50.37,50.37,102873.0,35.6576,35.6647,35.6081,35.6081,102873.0
2017-03-20 15:40:00,50.38,50.42,50.33,50.33,193063.0,35.6152,35.6435,35.5799,35.5799,193063.0
2017-03-20 15:50:00,50.34,50.39,50.34,50.38,305452.0,35.5869,35.6223,35.5869,35.6152,305452.0
2017-03-21 09:30:00,50.31,50.45,50.2,50.43,221779.0,35.5657,35.6647,35.488,35.6506,221779.0
2017-03-21 09:40:00,50.43,50.55,50.41,50.46,105298.0,35.6506,35.7354,35.6364,35.6718,105298.0
2017-03-21 09:50:00,50.46,50.48,50.4,50.43,94859.0,35.6718,35.6859,35.6293,35.6506,94859.0
2017-03-21 10:00:00,50.44,50.46,50.31,50.37,124922.0,35.6576,35.6718,35.5657,35.6081,124922.0
2017-03-21 10:10:00,50.38,50.42,50.3,50.4,137044.0,35.6152,35.6435,35.5587,35.6293,137044.0
2017-03-21 10:20:00,50.39,50.43,50.34,50.35,95365.0,35.6223,35.6506,35.5869,35.594,95365.0
2017-03-21 10:30:00,50.36,50.44,50.32,50.34,99486.0,35.6011,35.6576,35.5728,35.5869,99486.0
2017-03-21 10:40:00,50.34,50.42,50.33,50.37,98383.0,35.5869,35.6435,35.5799,35.6081,98383.0
2017-03-21 10:50:00,50.37,50.43,50.32,50.34,122464.0,35.6081,35.6506,35.5728,35.5869,122464.0
2017-03-21 11:00:00,50.35,50.55,50.35,50.55,119648.0,35.594,35.7354,35.594,35.7354,119648.0
2017-03-21 11:10:00,50.55,50.74,50.53,50.73,95564.0,35.7354,35.8697,35.7212,35.8626,95564.0
2017-03-21 11:20:00,50.72,50.74,50.67,50.71,93333.0,35.8556,35.8697,35.8202,35.8485,93333.0
2017-03-21 11:30:00,50.71,50.74,50.62,50.73,109347.0,35.8485,35.8697,35.7849,35.8626,109347.0
2017-03-21 11:40:00,50.73,50.75,50.64,50.64,101092.0,35.8626,35.8768,35.799,35.799,101092.0
2017-03-21 11:50:00,50.65,50.67,50.57,50.59,98730.0,35.8061,35.8202,35.7495,35.7637,98730.0
2017-03-21 12:00:00,50.58,50.6,50.54,50.56,80007.0,35.7566,35.7707,35.7283,35.7425,80007.0
2017-03-21 12:10:00,50.55,50.63,50.51,50.58,82885.0,35.7354,35.7919,35.7071,35.7566,82885.0
2017-03-21 12:20:00,50.59,50.71,50.52,50.7,103354.0,35.7637,35.8485,35.7142,35.8414,103354.0
2017-03-21 12:30:00,50.7,50.75,50.68,50.73,79114.0,35.8414,35.8768,35.8273,35.8626,79114.0
2017-03-21 12:40:00,50.73,50.75,50.65,50.68,72818.0,35.8626,35.8768,35.8061,35.8273,72818.0
2017-03-21 12:50:00,50.68,50.78,50.67,50.76,60297.0,35.8273,35.898,35.8202,35.8838,60297.0
2017-03-21 13:00:00,50.76,50.82,50.76,50.8,68231.0,35.8838,35.9263,35.8838,35.9121,68231.0
2017-03-21 13:10:00,50.8,50.92,50.8,50.9,79194.0,35.9121,35.997,35.9121,35.9828,79194.0
2017-03-21 13:20:00,50.9,50.94,50.88,50.91,75648.0,35.9828,36.0111,35.9687,35.9899,75648.0
2017-03-21 13:30:00,50.9,50.97,50.88,50.94,112833.0,35.9828,36.0323,35.9687,36.0111,112833.0
2017-03-21 13:40:00,50.95,51.0,50.92,50.99,83226.0,36.0182,36.0535,35.997,36.0464,83226.0
2017-03-21 13:50:00,51.0,51.05,50.94,50.94,206466.0,36.0535,36.0889,36.0111,36.0111,206466.0
2017-03-21 14:00:00,50.95,51.05,50.92,51.05,89618.0,36.0182,36.0889,35.997,36.0889,89618.0
2017-03-21 14:10:00,51.04,51.11,50.98,51.1,164819.0,36.0818,36.1313,36.0394,36.1242,164819.0
2017-03-21 14:20:00,51.09,51.12,51.07,51.08,99508.0,36.1171,36.1383,36.103,36.1101,99508.0
2017-03-21 14:30:00,51.07,51.1,51.04,51.09,105395.0,36.103,36.1242,36.0818,36.1171,105395.0
2017-03-21 14:40:00,51.1,51.12,51.01,51.06,168791.0,36.1242,36.1383,36.0606,36.0959,168791.0
2017-03-21 14:50:00,51.06,51.12,51.03,51.1,151492.0,36.0959,36.1383,36.0747,36.1242,151492.0
2017-03-21 15:00:00,51.1,51.12,51.0,51.0,164140.0,36.1242,36.1383,36.0535,36.0535,164140.0
2017-03-21 15:10:00,51.01,51.05,50.97,51.04,145310.0,36.0606,36.0889,36.0323,36.0818,145310.0
2017-03-21 15:20:00,51.05,51.12,50.98,51.09,133522.0,36.0889,36.1383,36.0394,36.1171,133522.0
2017-03-21 15:30:00,51.1,51.16,51.07,51.09,195409.0,36.1242,36.1666,36.103,36.1171,195409.0
2017-03-21 15:40:00,51.08,51.1,50.96,51.01,220528.0,36.1101,36.1242,36.0252,36.0606,220528.0
2017-03-21 15:50:00,51.01,51.04,50.97,51.0,452719.0,36.0606,36.0818,36.0323,36.0535,452719.0
2017-03-22 09:30:00,51.07,51.47,51.07,51.27,401708.0,36.103,36.3858,36.103,36.2444,401708.0
2017-03-22 09:40:00,51.26,51.3,51.14,51.16,254564.0,36.2373,36.2656,36.1525,36.1666,254564.0
2017-03-22 09:50:00,51.16,51.22,51.11,51.22,146334.0,36.1666,36.209,36.1313,36.209,146334.0
2017-03-22 10:00:00,51.22,51.23,51.05,51.09,146326.0,36.209,36.2161,36.0889,36.1171,146326.0
2017-03-22 10:10:00,51.09,51.09,50.96,51.01,150401.0,36.1171,36.1171,36.0252,36.0606,150401.0
2017-03-22 10:20:00,51.0,51.03,50.93,51.01,135071.0,36.0535,36.0747,36.004,36.0606,135071.0
2017-03-22 10:30:00,51.0,51.03,50.9,50.93,140051.0,36.0535,36.0747,35.9828,36.004,140051.0
2017-03-22 10:40:00,50.93,50.96,50.82,50.83,71633.0,36.004,36.0252,35.9263,35.9333,71633.0
2017-03-22 10:50:00,50.83,50.84,50.71,50.77,133516.0,35.9333,35.9404,35.8485,35.8909,133516.0
2017-03-22 11:00:00,50.77,50.86,50.76,50.81,79617.0,35.8909,35.9545,35.8838,35.9192,79617.0
2017-03-22 11:10:00,50.82,50.94,50.81,50.91,91510.0,35.9263,36.0111,35.9192,35.9899,91510.0
2017-03-22 11:20:00,50.91,51.04,50.89,51.01,125593.0,35.9899,36.0818,35.9757,36.0606,125593.0
2017-03-22 11:30:00,51.01,51.05,50.98,51.02,105415.0,36.0606,36.0889,36.0394,36.0676,105415.0
2017-03-22 11:40:00,51.03,51.04,50.93,50.94,83363.0,36.0747,36.0818,36.004,36.0111,83363.0
2017-03-22 11:50:00,50.95,50.96,50.87,50.89,122712.0,36.0182,36.0252,35.9616,35.9757,122712.0
2017-03-22 12:00:00,50.88,50.94,50.88,50.94,97160.0,35.9687,36.0111,35.9687,36.0111,97160.0
2017-03-22 12:10:00,50.94,50.99,50.91,50.99,79578.0,36.0111,36.0464,35.9899,36.0464,79578.0
2017-03-22 12:20:00,50.99,51.0,50.92,50.93,70887.0,36.0464,36.0535,35.997,36.004,70887.0
2017-03-22 12:30:00,50.94,50.97,50.92,50.95,54846.0,36.0111,36.0323,35.997,36.0182,54846.0
2017-03-22 12:40:00,50.95,51.05,50.95,50.98,108093.0,36.0182,36.0889,36.0182,36.0394,108093.0
2017-03-22 12:50:00,50.97,50.99,50.95,50.97,47024.0,36.0323,36.0464,36.0182,36.0323,47024.0
2017-03-22 13:00:00,50.97,51.01,50.92,50.96,145156.0,36.0323,36.0606,35.997,36.0252,145156.0
2017-03-22 13:10:00,50.95,50.98,50.92,50.96,75140.0,36.0182,36.0394,35.997,36.0252,75140.0
2017-03-22 13:20:00,50.96,50.96,50.88,50.93,108771.0,36.0252,36.0252,35.9687,36.004,108771.0
2017-03-22 13:30:00,50.93,50.97,50.92,50.97,86868.0,36.004,36.0323,35.997,36.0323,86868.0
2017-03-22 13:40:00,50.97,50.99,50.93,50.94,119640.0,36.0323,36.0464,36.004,36.0111,119640.0
2017-03-22 13:50:00,50.94,50.96,50.88,50.89,87526.0,36.0111,36.0252,35.9687,35.9757,87526.0
2017-03-22 14:00:00,50.9,50.91,50.85,50.89,40407.0,35.9828,35.9899,35.9475,35.9757,40407.0
2017-03-22 14:10:00,50.88,50.9,50.84,50.87,44437.0,35.9687,35.9828,35.9404,35.9616,44437.0
2017-03-22 14:20:00,50.87,50.91,50.86,50.86,60945.0,35.9616,35.9899,35.9545,35.9545,60945.0
2017-03-22 14:30:00,50.87,50.95,50.86,50.91,75845.0,35.9616,36.0182,35.9545,35.9899,75845.0
2017-03-22 14:40:00,50.92,50.92,50.84,50.89,76130.0,35.997,35.997,35.9404,35.9757,76130.0
2017-03-22 14:50:00,50.89,50.92,50.87,50.88,56384.0,35.9757,35.997,35.9616,35.9687,56384.0
2017-03-22 15:00:00,50.89,50.9,50.84,50.87,87843.0,35.9757,35.9828,35.9404,35.9616,87843.0
2017-03-22 15:10:00,50.88,50.89,50.86,50.88,79490.0,35.9687,35.9757,35.9545,35.9687,79490.0
2017-03-22 15:20:00,50.87,50.9,50.85,50.86,107179.0,35.9616,35.9828,35.9475,35.9545,107179.0
2017-03-22 15:30:00,50.87,50.88,50.81,50.82,147019.0,35.9616,35.9687,35.9192,35.9263,147019.0
2017-03-22 15:40:00,50.81,50.86,50.8,50.84,238511.0,35.9192,35.9545,35.9121,35.9404,238511.0
2017-03-22 15:50:00,50.83,50.84,50.71,50.74,732522.0,35.9333,35.9404,35.8485,35.8697,732522.0
2017-03-23 09:30:00,50.63,50.76,50.54,50.55,355595.0,35.7919,35.8838,35.7283,35.7354,355595.0
2017-03-23 09:40:00,50.55,50.64,50.51,50.61,281209.0,35.7354,35.799,35.7071,35.7778,281209.0
2017-03-23 09:50:00,50.61,50.7,50.59,50.64,160368.0,35.7778,35.8414,35.7637,35.799,160368.0
2017-03-23 10:00:00,50.65,50.79,50.61,50.79,150682.0,35.8061,35.9051,35.7778,35.9051,150682.0
2017-03-23 10:10:00,50.79,50.83,50.72,50.73,123761.0,35.9051,35.9333,35.8556,35.8626,123761.0
2017-03-23 10:20:00,50.73,50.74,50.67,50.68,126883.0,35.8626,35.8697,35.8202,35.8273,126883.0
2017-03-23 10:30:00,50.68,50.78,50.66,50.76,148231.0,35.8273,35.898,35.8132,35.8838,148231.0
2017-03-23 10:40:00,50.75,50.79,50.72,50.75,85186.0,35.8768,35.9051,35.8556,35.8768,85186.0
2017-03-23 10:50:00,50.75,50.81,50.72,50.78,157200.0,35.8768,35.9192,35.8556,35.898,157200.0
2017-03-23 11:00:00,50.78,50.86,50.77,50.84,207949.0,35.898,35.9545,35.8909,35.9404,207949.0
2017-03-23 11:10:00,50.84,50.9,50.79,50.9,206659.0,35.9404,35.9828,35.9051,35.9828,206659.0
2017-03-23 11:20:00,50.9,50.99,50.89,50.98,84749.0,35.9828,36.0464,35.9757,36.0394,84749.0
2017-03-23 11:30:00,50.97,51.03,50.94,51.02,123561.0,36.0323,36.0747,36.0111,36.0676,123561.0
2017-03-23 11:40:00,51.01,51.05,50.98,50.99,115393.0,36.0606,36.0889,36.0394,36.0464,115393.0
2017-03-23 11:50:00,50.98,51.0,50.91,50.93,98749.0,36.0394,36.0535,35.9899,36.004,98749.0
2017-03-23 12:00:00,50.94,50.94,50.86,50.91,147864.0,36.0111,36.0111,35.9545,35.9899,147864.0
2017-03-23 12:10:00,50.9,50.91,50.85,50.88,111260.0,35.9828,35.9899,35.9475,35.9687,111260.0
2017-03-23 12:20:00,50.88,50.95,50.88,50.89,76596.0,35.9687,36.0182,35.9687,35.9757,76596.0
2017-03-23 12:30:00,50.89,50.9,50.84,50.85,77649.0,35.9757,35.9828,35.9404,35.9475,77649.0
2017-03-23 12:40:00,50.86,50.9,50.8,50.82,590610.0,35.9545,35.9828,35.9121,35.9263,590610.0
2017-03-23 12:50:00,50.81,50.83,50.76,50.8,115270.0,35.9192,35.9333,35.8838,35.9121,115270.0
2017-03-23 13:00:00,50.81,50.82,50.73,50.75,211070.0,35.9192,35.9263,35.8626,35.8768,211070.0
2017-03-23 13:10:00,50.75,50.8,50.7,50.71,115285.0,35.8768,35.9121,35.8414,35.8485,115285.0
2017-03-23 13:20:00,50.72,50.76,50.7,50.7,59789.0,35.8556,35.8838,35.8414,35.8414,59789.0
2017-03-23 13:30:00,50.7,50.74,50.62,50.62,160681.0,35.8414,35.8697,35.7849,35.7849,160681.0
2017-03-23 13:40:00,50.63,50.71,50.61,50.66,186650.0,35.7919,35.8485,35.7778,35.8132,186650.0
2017-03-23 13:50:00,50.67,50.67,50.62,50.63,95825.0,35.8202,35.8202,35.7849,35.7919,95825.0
2017-03-23 14:00:00,50.63,50.63,50.59,50.63,81424.0,35.7919,35.7919,35.7637,35.7919,81424.0
2017-03-23 14:10:00,50.62,50.63,50.57,50.58,75117.0,35.7849,35.7919,35.7495,35.7566,75117.0
2017-03-23 14:20:00,50.58,50.64,50.49,50.49,90220.0,35.7566,35.799,35.693,35.693,90220.0
2017-03-23 14:30:00,50.5,50.54,50.45,50.46,117803.0,35.7,35.7283,35.6647,35.6718,117803.0
2017-03-23 14:40:00,50.46,50.47,50.38,50.4,119695.0,35.6718,35.6788,35.6152,35.6293,119695.0
2017-03-23 14:50:00,50.4,50.44,50.34,50.35,219244.0,35.6293,35.6576,35.5869,35.594,219244.0
2017-03-23 15:00:00,50.34,50.44,50.32,50.39,395375.0,35.5869,35.6576,35.5728,35.6223,395375.0
2017-03-23 15:10:00,50.39,50.42,50.26,50.28,332000.0,35.6223,35.6435,35.5304,35.5445,332000.0
2017-03-23 15:20:00,50.28,50.35,50.26,50.26,255464.0,35.5445,35.594,35.5304,35.5304,255464.0
2017-03-23 15:30:00,50.26,50.27,50.17,50.25,397253.0,35.5304,35.5374,35.4668,35.5233,397253.0
2017-03-23 15:40:00,50.25,50.33,50.19,50.33,348802.0,35.5233,35.5799,35.4809,35.5799,348802.0
2017-03-23 15:50:00,50.32,50.4,50.28,50.36,700791.0,35.5728,35.6293,35.5445,35.6011,700791.0
2017-03-24 09:30:00,50.37,50.41,50.16,50.36,161840.0,35.6081,35.6364,35.4597,35.6011,161840.0
2017-03-24 09:40:00,50.37,50.55,50.37,50.45,83102.0,35.6081,35.7354,35.6081,35.6647,83102.0
2017-03-24 09:50:00,50.44,50.52,50.38,50.47,165727.0,35.6576,35.7142,35.6152,35.6788,165727.0
2017-03-24 10:00:00,50.46,50.5,50.42,50.46,62538.0,35.6718,35.7,35.6435,35.6718,62538.0
2017-03-24 10:10:00,50.46,50.48,50.38,50.42,134744.0,35.6718,35.6859,35.6152,35.6435,134744.0
2017-03-24 10:20:00,50.43,50.5,50.4,50.48,100155.0,35.6506,35.7,35.6293,35.6859,100155.0
2017-03-24 10:30:00,50.49,50.54,50.46,50.53,152956.0,35.693,35.7283,35.6718,35.7212,152956.0
2017-03-24 10:40:00,50.53,50.56,50.47,50.5,89254.0,35.7212,35.7425,35.6788,35.7,89254.0
2017-03-24 10:50:00,50.49,50.58,50.47,50.55,131561.0,35.693,35.7566,35.6788,35.7354,131561.0
2017-03-24 11:00:00,50.55,50.58,50.48,50.5,102642.0,35.7354,35.7566,35.6859,35.7,102642.0
2017-03-24 11:10:00,50.49,50.62,50.49,50.58,131516.0,35.693,35.7849,35.693,35.7566,131516.0
2017-03-24 11:20:00,50.58,50.6,50.51,50.53,93210.0,35.7566,35.7707,35.7071,35.7212,93210.0
2017-03-24 11:30:00,50.52,50.53,50.45,50.45,100542.0,35.7142,35.7212,35.6647,35.6647,100542.0
2017-03-24 11:40:00,50.45,50.46,50.37,50.38,147942.0,35.6647,35.6718,35.6081,35.6152,147942.0
2017-03-24 11:50:00,50.38,50.49,50.37,50.45,180902.0,35.6152,35.693,35.6081,35.6647,180902.0
2017-03-24 12:00:00,50.46,50.51,50.43,50.48,57510.0,35.6718,35.7071,35.6506,35.6859,57510.0
2017-03-24 12:10:00,50.48,50.53,50.45,50.5,106227.0,35.6859,35.7212,35.6647,35.7,106227.0
2017-03-24 12:20:00,50.5,50.53,50.47,50.5,110884.0,35.7,35.7212,35.6788,35.7,110884.0
2017-03-24 12:30:00,50.51,50.51,50.45,50.48,71942.0,35.7071,35.7071,35.6647,35.6859,71942.0
2017-03-24 12:40:00,50.48,50.53,50.46,50.47,54653.0,35.6859,35.7212,35.6718,35.6788,54653.0
2017-03-24 12:50:00,50.48,50.5,50.45,50.49,62748.0,35.6859,35.7,35.6647,35.693,62748.0
2017-03-24 13:00:00,50.49,50.5,50.46,50.46,51873.0,35.693,35.7,35.6718,35.6718,51873.0
2017-03-24 13:10:00,50.46,50.47,50.41,50.46,47335.0,35.6718,35.6788,35.6364,35.6718,47335.0
2017-03-24 13:20:00,50.47,50.48,50.43,50.46,45015.0,35.6788,35.6859,35.6506,35.6718,45015.0
2017-03-24 13:30:00,50.46,50.47,50.4,50.4,76171.0,35.6718,35.6788,35.6293,35.6293,76171.0
2017-03-24 13:40:00,50.41,50.44,50.39,50.41,108712.0,35.6364,35.6576,35.6223,35.6364,108712.0
2017-03-24 13:50:00,50.41,50.44,50.41,50.42,70568.0,35.6364,35.6576,35.6364,35.6435,70568.0
2017-03-24 14:00:00,50.43,50.45,50.41,50.42,84681.0,35.6506,35.6647,35.6364,35.6435,84681.0
2017-03-24 14:10:00,50.42,50.46,50.42,50.44,82013.0,35.6435,35.6718,35.6435,35.6576,82013.0
2017-03-24 14:20:00,50.44,50.46,50.42,50.45,82216.0,35.6576,35.6718,35.6435,35.6647,82216.0
2017-03-24 14:30:00,50.46,50.47,50.44,50.47,82253.0,35.6718,35.6788,35.6576,35.6788,82253.0
2017-03-24 14:40:00,50.46,50.47,50.39,50.43,86036.0,35.6718,35.6788,35.6223,35.6506,86036.0
2017-03-24 14:50:00,50.43,50.43,50.38,50.39,74355.0,35.6506,35.6506,35.6152,35.6223,74355.0
2017-03-24 15:00:00,50.38,50.4,50.33,50.35,139198.0,35.6152,35.6293,35.5799,35.594,139198.0
2017-03-24 15:10:00,50.36,50.36,50.27,50.32,112695.0,35.6011,35.6011,35.5374,35.5728,112695.0
2017-03-24 15:20:00,50.32,50.37,50.3,50.35,87611.0,35.5728,35.6081,35.5587,35.594,87611.0
2017-03-24 15:30:00,50.35,50.39,50.31,50.38,224776.0,35.594,35.6223,35.5657,35.6152,224776.0
2017-03-24 15:40:00,50.38,50.42,50.32,50.37,216223.0,35.6152,35.6435,35.5728,35.6081,216223.0
2017-03-24 15:50:00,50.36,50.48,50.34,50.43,378107.0,35.6011,35.6859,35.5869,35.6506,378107.0
2017-03-27 09:30:00,50.55,50.8,50.55,50.6,169748.0,35.7354,35.9121,35.7354,35.7707,169748.0
2017-03-27 09:40:00,50.6,50.63,50.5,50.58,134786.0,35.7707,35.7919,35.7,35.7566,134786.0
2017-03-27 09:50:00,50.58,50.61,50.47,50.58,114060.0,35.7566,35.7778,35.6788,35.7566,114060.0
2017-03-27 10:00:00,50.58,50.59,50.3,50.31,80904.0,35.7566,35.7637,35.5587,35.5657,80904.0
2017-03-27 10:10:00,50.31,50.33,50.2,50.2,114345.0,35.5657,35.5799,35.488,35.488,114345.0
2017-03-27 10:20:00,50.21,50.25,50.17,50.24,76875.0,35.495,35.5233,35.4668,35.5162,76875.0
2017-03-27 10:30:00,50.23,50.26,50.12,50.23,102510.0,35.5092,35.5304,35.4314,35.5092,102510.0
2017-03-27 10:40:00,50.23,50.29,50.2,50.28,89098.0,35.5092,35.5516,35.488,35.5445,89098.0
2017-03-27 10:50:00,50.29,50.33,50.25,50.29,75623.0,35.5516,35.5799,35.5233,35.5516,75623.0
2017-03-27 11:00:00,50.29,50.33,50.28,50.29,53692.0,35.5516,35.5799,35.5445,35.5516,53692.0
2017-03-27 11:10:00,50.29,50.29,50.25,50.28,66091.0,35.5516,35.5516,35.5233,35.5445,66091.0
2017-03-27 11:20:00,50.29,50.3,50.21,50.22,72057.0,35.5516,35.5587,35.495,35.5021,72057.0
2017-03-27 11:30:00,50.21,50.29,50.19,50.25,68052.0,35.495,35.5516,35.4809,35.5233,68052.0
2017-03-27 11:40:00,50.26,50.27,50.19,50.26,58811.0,35.5304,35.5374,35.4809,35.5304,58811.0
2017-03-27 11:50:00,50.27,50.3,50.23,50.25,63757.0,35.5374,35.5587,35.5092,35.5233,63757.0
2017-03-27 12:00:00,50.24,50.28,50.2,50.24,47516.0,35.5162,35.5445,35.488,35.5162,47516.0
2017-03-27 12:10:00,50.23,50.26,50.2,50.22,43224.0,35.5092,35.5304,35.488,35.5021,43224.0
2017-03-27 12:20:00,50.22,50.27,50.2,50.24,45777.0,35.5021,35.5374,35.488,35.5162,45777.0
2017-03-27 12:30:00,50.25,50.3,50.23,50.24,40686.0,35.5233,35.5587,35.5092,35.5162,40686.0
2017-03-27 12:40:00,50.25,50.31,50.25,50.29,32803.0,35.5233,35.5657,35.5233,35.5516,32803.0
2017-03-27 12:50:00,50.29,50.32,50.27,50.29,45410.0,35.5516,35.5728,35.5374,35.5516,45410.0
2017-03-27 13:00:00,50.29,50.29,50.25,50.29,50825.0,35.5516,35.5516,35.5233,35.5516,50825.0
2017-03-27 13:10:00,50.29,50.31,50.25,50.26,43967.0,35.5516,35.5657,35.5233,35.5304,43967.0
2017-03-27 13:20:00,50.26,50.32,50.24,50.3,37089.0,35.5304,35.5728,35.5162,35.5587,37089.0
2017-03-27 13:30:00,50.3,50.31,50.27,50.27,34498.0,35.5587,35.5657,35.5374,35.5374,34498.0
2017-03-27 13:40:00,50.28,50.28,50.25,50.27,41448.0,35.5445,35.5445,35.5233,35.5374,41448.0
2017-03-27 13:50:00,50.28,50.31,50.27,50.29,44667.0,35.5445,35.5657,35.5374,35.5516,44667.0
2017-03-27 14:00:00,50.28,50.29,50.26,50.26,55643.0,35.5445,35.5516,35.5304,35.5304,55643.0
2017-03-27 14:10:00,50.27,50.27,50.23,50.23,66578.0,35.5374,35.5374,35.5092,35.5092,66578.0
2017-03-27 14:20:00,50.23,50.24,50.17,50.18,68794.0,35.5092,35.5162,35.4668,35.4738,68794.0
2017-03-27 14:30:00,50.19,50.27,50.18,50.26,57726.0,35.4809,35.5374,35.4738,35.5304,57726.0
2017-03-27 14:40:00,50.25,50.31,50.22,50.29,74722.0,35.5233,35.5657,35.5021,35.5516,74722.0
2017-03-27 14:50:00,50.29,50.35,50.26,50.34,63645.0,35.5516,35.594,35.5304,35.5869,63645.0
2017-03-27 15:00:00,50.34,50.38,50.33,50.33,63566.0,35.5869,35.6152,35.5799,35.5799,63566.0
2017-03-27 15:10:00,50.32,50.36,50.32,50.34,53255.0,35.5728,35.6011,35.5728,35.5869,53255.0
2017-03-27 15:20:00,50.34,50.37,50.3,50.3,77637.0,35.5869,35.6081,35.5587,35.5587,77637.0
2017-03-27 15:30:00,50.3,50.34,50.29,50.34,87462.0,35.5587,35.5869,35.5516,35.5869,87462.0
2017-03-27 15:40:00,50.34,50.36,50.32,50.33,145589.0,35.5869,35.6011,35.5728,35.5799,145589.0
2017-03-27 15:50:00,50.33,50.34,50.26,50.29,341164.0,35.5799,35.5869,35.5304,35.5516,341164.0
2017-03-28 09:30:00,50.18,50.18,49.97,50.1,256888.0,35.4738,35.4738,35.3254,35.4173,256888.0
2017-03-28 09:40:00,50.09,50.24,50.08,50.21,88114.0,35.4102,35.5162,35.4031,35.495,88114.0
2017-03-28 09:50:00,50.2,50.25,50.15,50.23,82171.0,35.488,35.5233,35.4526,35.5092,82171.0
2017-03-28 10:00:00,50.23,50.28,50.16,50.24,154254.0,35.5092,35.5445,35.4597,35.5162,154254.0
2017-03-28 10:10:00,50.25,50.27,50.19,50.26,109016.0,35.5233,35.5374,35.4809,35.5304,109016.0
2017-03-28 10:20:00,50.26,50.32,50.24,50.25,97717.0,35.5304,35.5728,35.5162,35.5233,97717.0
2017-03-28 10:30:00,50.24,50.25,50.13,50.15,81991.0,35.5162,35.5233,35.4385,35.4526,81991.0
2017-03-28 10:40:00,50.15,50.2,50.11,50.17,172152.0,35.4526,35.488,35.4243,35.4668,172152.0
2017-03-28 10:50:00,50.18,50.23,50.15,50.16,115689.0,35.4738,35.5092,35.4526,35.4597,115689.0
2017-03-28 11:00:00,50.15,50.17,50.09,50.13,76143.0,35.4526,35.4668,35.4102,35.4385,76143.0
2017-03-28 11:10:00,50.13,50.14,50.07,50.12,63793.0,35.4385,35.4455,35.3961,35.4314,63793.0
2017-03-28 11:20:00,50.13,50.21,50.12,50.21,70397.0,35.4385,35.495,35.4314,35.495,70397.0
2017-03-28 11:30:00,50.2,50.21,50.15,50.16,107238.0,35.488,35.495,35.4526,35.4597,107238.0
2017-03-28 11:40:00,50.15,50.25,50.15,50.24,69570.0,35.4526,35.5233,35.4526,35.5162,69570.0
2017-03-28 11:50:00,50.23,50.25,50.19,50.2,120116.0,35.5092,35.5233,35.4809,35.488,120116.0
2017-03-28 12:00:00,50.2,50.25,50.18,50.18,82597.0,35.488,35.5233,35.4738,35.4738,82597.0
2017-03-28 12:10:00,50.19,50.19,50.12,50.16,75895.0,35.4809,35.4809,35.4314,35.4597,75895.0
2017-03-28 12:20:00,50.16,50.16,50.08,50.09,52183.0,35.4597,35.4597,35.4031,35.4102,52183.0
2017-03-28 12:30:00,50.09,50.15,50.08,50.14,75318.0,35.4102,35.4526,35.4031,35.4455,75318.0
2017-03-28 12:40:00,50.13,50.14,50.06,50.09,84897.0,35.4385,35.4455,35.389,35.4102,84897.0
2017-03-28 12:50:00,50.09,50.12,50.06,50.12,68684.0,35.4102,35.4314,35.389,35.4314,68684.0
2017-03-28 13:00:00,50.11,50.18,50.1,50.12,79350.0,35.4243,35.4738,35.4173,35.4314,79350.0
2017-03-28 13:10:00,50.12,50.16,50.1,50.1,58391.0,35.4314,35.4597,35.4173,35.4173,58391.0
2017-03-28 13:20:00,50.11,50.14,50.07,50.11,81904.0,35.4243,35.4455,35.3961,35.4243,81904.0
2017-03-28 13:30:00,50.1,50.11,50.05,50.06,66372.0,35.4173,35.4243,35.3819,35.389,66372.0
2017-03-28 13:40:00,50.07,50.09,50.05,50.09,61131.0,35.3961,35.4102,35.3819,35.4102,61131.0
2017-03-28 13:50:00,50.09,50.11,50.06,50.08,72818.0,35.4102,35.4243,35.389,35.4031,72818.0
2017-03-28 14:00:00,50.08,50.08,50.0,50.01,75796.0,35.4031,35.4031,35.3466,35.3536,75796.0
2017-03-28 14:10:00,50.01,50.07,50.0,50.05,72986.0,35.3536,35.3961,35.3466,35.3819,72986.0
2017-03-28 14:20:00,50.05,50.11,50.03,50.1,85692.0,35.3819,35.4243,35.3678,35.4173,85692.0
2017-03-28 14:30:00,50.09,50.11,50.05,50.09,104477.0,35.4102,35.4243,35.3819,35.4102,104477.0
2017-03-28 14:40:00,50.09,50.1,50.05,50.05,115323.0,35.4102,35.4173,35.3819,35.3819,115323.0
2017-03-28 14:50:00,50.06,50.14,50.06,50.13,131590.0,35.389,35.4455,35.389,35.4385,131590.0
2017-03-28 15:00:00,50.12,50.14,50.11,50.11,118701.0,35.4314,35.4455,35.4243,35.4243,118701.0
2017-03-28 15:10:00,50.12,50.16,50.09,50.1,122334.0,35.4314,35.4597,35.4102,35.4173,122334.0
2017-03-28 15:20:00,50.09,50.13,50.07,50.08,198449.0,35.4102,35.4385,35.3961,35.4031,198449.0
2017-03-28 15:30:00,50.08,50.11,50.06,50.09,186163.0,35.4031,35.4243,35.389,35.4102,186163.0
2017-03-28 15:40:00,50.09,50.1,50.05,50.08,257433.0,35.4102,35.4173,35.3819,35.4031,257433.0
2017-03-28 15:50:00,50.07,50.15,50.04,50.08,790601.0,35.3961,35.4526,35.3749,35.4031,790601.0
2017-03-29 09:30:00,49.82,49.9,49.69,49.79,458608.0,35.2193,35.2759,35.1274,35.1981,458608.0
2017-03-29 09:40:00,49.8,49.81,49.55,49.59,465103.0,35.2052,35.2123,35.0285,35.0567,465103.0
2017-03-29 09:50:00,49.59,49.63,49.54,49.58,349509.0,35.0567,35.085,35.0214,35.0497,349509.0
2017-03-29 10:00:00,49.57,49.9,49.55,49.9,258278.0,35.0426,35.2759,35.0285,35.2759,258278.0
2017-03-29 10:10:00,49.89,49.9,49.78,49.79,158277.0,35.2688,35.2759,35.1911,35.1981,158277.0
2017-03-29 10:20:00,49.79,49.93,49.72,49.9,260989.0,35.1981,35.2971,35.1486,35.2759,260989.0
2017-03-29 10:30:00,49.9,50.0,49.82,49.96,270829.0,35.2759,35.3466,35.2193,35.3183,270829.0
2017-03-29 10:40:00,49.96,49.97,49.88,49.9,156099.0,35.3183,35.3254,35.2617,35.2759,156099.0
2017-03-29 10:50:00,49.9,50.07,49.89,50.04,115989.0,35.2759,35.3961,35.2688,35.3749,115989.0
2017-03-29 11:00:00,50.04,50.09,49.97,50.01,222368.0,35.3749,35.4102,35.3254,35.3536,222368.0
2017-03-29 11:10:00,50.0,50.07,49.99,50.07,163613.0,35.3466,35.3961,35.3395,35.3961,163613.0
2017-03-29 11:20:00,50.06,50.12,50.02,50.11,120130.0,35.389,35.4314,35.3607,35.4243,120130.0
2017-03-29 11:30:00,50.12,50.12,49.97,49.98,132080.0,35.4314,35.4314,35.3254,35.3324,132080.0
2017-03-29 11:40:00,49.98,50.05,49.98,50.03,173116.0,35.3324,35.3819,35.3324,35.3678,173116.0
2017-03-29 11:50:00,50.02,50.09,50.0,50.08,85397.0,35.3607,35.4102,35.3466,35.4031,85397.0
2017-03-29 12:00:00,50.08,50.11,50.05,50.05,105118.0,35.4031,35.4243,35.3819,35.3819,105118.0
2017-03-29 12:10:00,50.05,50.15,50.04,50.09,130659.0,35.3819,35.4526,35.3749,35.4102,130659.0
2017-03-29 12:20:00,50.09,50.1,50.01,50.06,71382.0,35.4102,35.4173,35.3536,35.389,71382.0
2017-03-29 12:30:00,50.07,50.09,50.04,50.07,34300.0,35.3961,35.4102,35.3749,35.3961,34300.0
2017-03-29 12:40:00,50.07,50.11,50.05,50.06,42655.0,35.3961,35.4243,35.3819,35.389,42655.0
2017-03-29 12:50:00,50.07,50.1,50.03,50.04,36899.0,35.3961,35.4173,35.3678,35.3749,36899.0
2017-03-29 13:00:00,50.05,50.1,50.05,50.07,73843.0,35.3819,35.4173,35.3819,35.3961,73843.0
2017-03-29 13:10:00,50.08,50.11,50.06,50.1,63021.0,35.4031,35.4243,35.389,35.4173,63021.0
2017-03-29 13:20:00,50.11,50.13,50.07,50.07,53671.0,35.4243,35.4385,35.3961,35.3961,53671.0
2017-03-29 13:30:00,50.08,50.09,50.06,50.09,59050.0,35.4031,35.4102,35.389,35.4102,59050.0
2017-03-29 13:40:00,50.08,50.1,50.05,50.08,78832.0,35.4031,35.4173,35.3819,35.4031,78832.0
2017-03-29 13:50:00,50.08,50.08,50.04,50.05,44172.0,35.4031,35.4031,35.3749,35.3819,44172.0
2017-03-29 14:00:00,50.06,50.06,50.02,50.05,164234.0,35.389,35.389,35.3607,35.3819,164234.0
2017-03-29 14:10:00,50.05,50.06,50.0,50.02,70056.0,35.3819,35.389,35.3466,35.3607,70056.0
2017-03-29 14:20:00,50.01,50.03,49.99,50.01,133263.0,35.3536,35.3678,35.3395,35.3536,133263.0
2017-03-29 14:30:00,50.01,50.02,49.97,49.98,65796.0,35.3536,35.3607,35.3254,35.3324,65796.0
2017-03-29 14:40:00,49.98,49.99,49.95,49.97,170564.0,35.3324,35.3395,35.3112,35.3254,170564.0
2017-03-29 14:50:00,49.97,49.98,49.93,49.95,69248.0,35.3254,35.3324,35.2971,35.3112,69248.0
2017-03-29 15:00:00,49.94,49.96,49.93,49.94,142893.0,35.3042,35.3183,35.2971,35.3042,142893.0
2017-03-29 15:10:00,49.95,49.95,49.84,49.9,191826.0,35.3112,35.3112,35.2335,35.2759,191826.0
2017-03-29 15:20:00,49.89,49.96,49.87,49.95,112624.0,35.2688,35.3183,35.2547,35.3112,112624.0
2017-03-29 15:30:00,49.96,49.96,49.9,49.91,172021.0,35.3183,35.3183,35.2759,35.283,172021.0
2017-03-29 15:40:00,49.91,49.91,49.85,49.9,169949.0,35.283,35.283,35.2405,35.2759,169949.0
2017-03-29 15:50:00,49.91,49.95,49.88,49.95,571320.0,35.283,35.3112,35.2617,35.3112,571320.0
2017-03-30 09:30:00,49.75,49.85,49.62,49.62,267034.0,35.1698,35.2405,35.0779,35.0779,267034.0
2017-03-30 09:40:00,49.63,49.75,49.63,49.67,210278.0,35.085,35.1698,35.085,35.1133,210278.0
2017-03-30 09:50:00,49.67,49.72,49.65,49.71,127382.0,35.1133,35.1486,35.0991,35.1416,127382.0
2017-03-30 10:00:00,49.71,49.8,49.68,49.73,136352.0,35.1416,35.2052,35.1204,35.1557,136352.0
2017-03-30 10:10:00,49.74,49.76,49.65,49.66,109991.0,35.1628,35.1769,35.0991,35.1062,109991.0
2017-03-30 10:20:00,49.66,49.67,49.58,49.59,123736.0,35.1062,35.1133,35.0497,35.0567,123736.0
2017-03-30 10:30:00,49.6,49.64,49.56,49.61,108009.0,35.0638,35.0921,35.0355,35.0709,108009.0
2017-03-30 10:40:00,49.62,49.63,49.56,49.61,105472.0,35.0779,35.085,35.0355,35.0709,105472.0
2017-03-30 10:50:00,49.6,49.63,49.56,49.61,87695.0,35.0638,35.085,35.0355,35.0709,87695.0
2017-03-30 11:00:00,49.61,49.65,49.56,49.62,97066.0,35.0709,35.0991,35.0355,35.0779,97066.0
2017-03-30 11:10:00,49.61,49.72,49.6,49.66,97484.0,35.0709,35.1486,35.0638,35.1062,97484.0
2017-03-30 11:20:00,49.66,49.75,49.65,49.72,96812.0,35.1062,35.1698,35.0991,35.1486,96812.0
2017-03-30 11:30:00,49.73,49.73,49.61,49.64,52619.0,35.1557,35.1557,35.0709,35.0921,52619.0
2017-03-30 11:40:00,49.64,49.65,49.5,49.5,133076.0,35.0921,35.0991,34.9931,34.9931,133076.0
2017-03-30 11:50:00,49.51,49.55,49.5,49.5,181606.0,35.0002,35.0285,34.9931,34.9931,181606.0
2017-03-30 12:00:00,49.5,49.53,49.48,49.48,136936.0,34.9931,35.0143,34.979,34.979,136936.0
2017-03-30 12:10:00,49.48,49.49,49.41,49.44,76015.0,34.979,34.986,34.9295,34.9507,76015.0
2017-03-30 12:20:00,49.45,49.46,49.39,49.4,61882.0,34.9578,34.9648,34.9153,34.9224,61882.0
2017-03-30 12:30:00,49.41,49.43,49.38,49.38,82455.0,34.9295,34.9436,34.9083,34.9083,82455.0
2017-03-30 12:40:00,49.39,49.43,49.38,49.4,66087.0,34.9153,34.9436,34.9083,34.9224,66087.0
2017-03-30 12:50:00,49.39,49.42,49.35,49.4,82714.0,34.9153,34.9366,34.8871,34.9224,82714.0
2017-03-30 13:00:00,49.4,49.43,49.37,49.38,37909.0,34.9224,34.9436,34.9012,34.9083,37909.0
2017-03-30 13:10:00,49.38,49.42,49.35,49.37,77092.0,34.9083,34.9366,34.8871,34.9012,77092.0
2017-03-30 13:20:00,49.37,49.37,49.31,49.35,140190.0,34.9012,34.9012,34.8588,34.8871,140190.0
2017-03-30 13:30:00,49.34,49.41,49.34,49.38,91045.0,34.88,34.9295,34.88,34.9083,91045.0
2017-03-30 13:40:00,49.39,49.49,49.38,49.46,160933.0,34.9153,34.986,34.9083,34.9648,160933.0
2017-03-30 13:50:00,49.46,49.51,49.44,49.47,145651.0,34.9648,35.0002,34.9507,34.9719,145651.0
2017-03-30 14:00:00,49.47,49.55,49.46,49.53,125881.0,34.9719,35.0285,34.9648,35.0143,125881.0
2017-03-30 14:10:00,49.53,49.54,49.5,49.52,49542.0,35.0143,35.0214,34.9931,35.0072,49542.0
2017-03-30 14:20:00,49.52,49.53,49.48,49.49,54688.0,35.0072,35.0143,34.979,34.986,54688.0
2017-03-30 14:30:00,49.5,49.61,49.49,49.55,132999.0,34.9931,35.0709,34.986,35.0285,132999.0
2017-03-30 14:40:00,49.54,49.64,49.53,49.62,168980.0,35.0214,35.0921,35.0143,35.0779,168980.0
2017-03-30 14:50:00,49.61,49.64,49.6,49.6,152484.0,35.0709,35.0921,35.0638,35.0638,152484.0
2017-03-30 15:00:00,49.6,49.64,49.6,49.64,168267.0,35.0638,35.0921,35.0638,35.0921,168267.0
2017-03-30 15:10:00,49.64,49.69,49.64,49.69,163105.0,35.0921,35.1274,35.0921,35.1274,163105.0
2017-03-30 15:20:00,49.69,49.71,49.57,49.61,171220.0,35.1274,35.1416,35.0426,35.0709,171220.0
2017-03-30 15:30:00,49.6,49.64,49.58,49.6,112005.0,35.0638,35.0921,35.0497,35.0638,112005.0
2017-03-30 15:40:00,49.61,49.68,49.6,49.68,190818.0,35.0709,35.1204,35.0638,35.1204,190818.0
2017-03-30 15:50:00,49.67,49.69,49.62,49.66,324549.0,35.1133,35.1274,35.0779,35.1062,324549.0
2017-03-31 09:30:00,49.63,49.84,49.63,49.69,158717.0,35.085,35.2335,35.085,35.1274,158717.0
2017-03-31 09:40:00,49.69,49.75,49.63,49.7,63507.0,35.1274,35.1698,35.085,35.1345,63507.0
2017-03-31 09:50:00,49.69,49.74,49.61,49.69,74351.0,35.1274,35.1628,35.0709,35.1274,74351.0
2017-03-31 10:00:00,49.69,49.76,49.65,49.7,68731.0,35.1274,35.1769,35.0991,35.1345,68731.0
2017-03-31 10:10:00,49.7,49.75,49.67,49.67,92648.0,35.1345,35.1698,35.1133,35.1133,92648.0
2017-03-31 10:20:00,49.67,49.74,49.64,49.72,71143.0,35.1133,35.1628,35.0921,35.1486,71143.0
2017-03-31 10:30:00,49.73,49.81,49.73,49.81,71679.0,35.1557,35.2123,35.1557,35.2123,71679.0
2017-03-31 10:40:00,49.81,49.88,49.8,49.87,104069.0,35.2123,35.2617,35.2052,35.2547,104069.0
2017-03-31 10:50:00,49.87,49.89,49.8,49.88,96105.0,35.2547,35.2688,35.2052,35.2617,96105.0
2017-03-31 11:00:00,49.89,49.92,49.86,49.91,64427.0,35.2688,35.29,35.2476,35.283,64427.0
2017-03-31 11:10:00,49.9,49.95,49.88,49.93,98517.0,35.2759,35.3112,35.2617,35.2971,98517.0
2017-03-31 11:20:00,49.94,49.94,49.89,49.9,99680.0,35.3042,35.3042,35.2688,35.2759,99680.0
2017-03-31 11:30:00,49.9,49.95,49.87,49.95,58113.0,35.2759,35.3112,35.2547,35.3112,58113.0
2017-03-31 11:40:00,49.94,49.95,49.93,49.95,50446.0,35.3042,35.3112,35.2971,35.3112,50446.0
2017-03-31 11:50:00,49.94,49.98,49.92,49.96,49900.0,35.3042,35.3324,35.29,35.3183,49900.0
2017-03-31 12:00:00,49.96,49.97,49.92,49.93,54209.0,35.3183,35.3254,35.29,35.2971,54209.0
2017-03-31 12:10:00,49.94,49.96,49.93,49.95,44497.0,35.3042,35.3183,35.2971,35.3112,44497.0
2017-03-31 12:20:00,49.94,49.98,49.93,49.98,51535.0,35.3042,35.3324,35.2971,35.3324,51535.0
2017-03-31 12:30:00,49.97,50.0,49.96,49.98,47739.0,35.3254,35.3466,35.3183,35.3324,47739.0
2017-03-31 12:40:00,49.98,49.99,49.93,49.93,36256.0,35.3324,35.3395,35.2971,35.2971,36256.0
2017-03-31 12:50:00,49.93,49.96,49.92,49.93,58043.0,35.2971,35.3183,35.29,35.2971,58043.0
2017-03-31 13:00:00,49.93,49.95,49.92,49.93,44445.0,35.2971,35.3112,35.29,35.2971,44445.0
2017-03-31 13:10:00,49.93,49.99,49.92,49.97,45097.0,35.2971,35.3395,35.29,35.3254,45097.0
2017-03-31 13:20:00,49.98,50.0,49.96,50.0,40522.0,35.3324,35.3466,35.3183,35.3466,40522.0
2017-03-31 13:30:00,50.0,50.0,49.98,49.98,43552.0,35.3466,35.3466,35.3324,35.3324,43552.0
2017-03-31 13:40:00,49.98,49.99,49.96,49.97,31834.0,35.3324,35.3395,35.3183,35.3254,31834.0
2017-03-31 13:50:00,49.98,49.99,49.95,49.99,55257.0,35.3324,35.3395,35.3112,35.3395,55257.0
2017-03-31 14:00:00,49.99,49.99,49.93,49.96,59245.0,35.3395,35.3395,35.2971,35.3183,59245.0
2017-03-31 14:10:00,49.95,49.99,49.93,49.99,95812.0,35.3112,35.3395,35.2971,35.3395,95812.0
2017-03-31 14:20:00,49.98,49.99,49.93,49.95,71922.0,35.3324,35.3395,35.2971,35.3112,71922.0
2017-03-31 14:30:00,49.94,49.94,49.85,49.86,101176.0,35.3042,35.3042,35.2405,35.2476,101176.0
2017-03-31 14:40:00,49.86,49.9,49.86,49.9,110895.0,35.2476,35.2759,35.2476,35.2759,110895.0
2017-03-31 14:50:00,49.9,49.9,49.87,49.9,133360.0,35.2759,35.2759,35.2547,35.2759,133360.0
2017-03-31 15:00:00,49.89,49.94,49.88,49.91,68304.0,35.2688,35.3042,35.2617,35.283,68304.0
2017-03-31 15:10:00,49.9,49.99,49.9,49.99,80667.0,35.2759,35.3395,35.2759,35.3395,80667.0
2017-03-31 15:20:00,49.99,49.99,49.97,49.98,104574.0,35.3395,35.3395,35.3254,35.3324,104574.0
2017-03-31 15:30:00,49.98,49.99,49.93,49.95,123578.0,35.3324,35.3395,35.2971,35.3112,123578.0
2017-03-31 15:40:00,49.95,49.96,49.84,49.86,127964.0,35.3112,35.3183,35.2335,35.2476,127964.0
2017-03-31 15:50:00,49.85,49.86,49.78,49.79,403691.0,35.2405,35.2476,35.1911,35.1981,403691.0
2017-04-03 09:30:00,49.68,49.77,49.4,49.51,203760.0,35.1204,35.184,34.9224,35.0002,203760.0
2017-04-03 09:40:00,49.52,49.6,49.5,49.6,149356.0,35.0072,35.0638,34.9931,35.0638,149356.0
2017-04-03 09:50:00,49.59,49.69,49.58,49.68,140856.0,35.0567,35.1274,35.0497,35.1204,140856.0
2017-04-03 10:00:00,49.67,49.68,49.62,49.65,171463.0,35.1133,35.1204,35.0779,35.0991,171463.0
2017-04-03 10:10:00,49.66,49.67,49.56,49.6,81750.0,35.1062,35.1133,35.0355,35.0638,81750.0
2017-04-03 10:20:00,49.6,49.64,49.56,49.58,93426.0,35.0638,35.0921,35.0355,35.0497,93426.0
2017-04-03 10:30:00,49.58,49.6,49.55,49.58,70327.0,35.0497,35.0638,35.0285,35.0497,70327.0
2017-04-03 10:40:00,49.58,49.62,49.53,49.56,67862.0,35.0497,35.0779,35.0143,35.0355,67862.0
2017-04-03 10:50:00,49.57,49.64,49.54,49.62,99914.0,35.0426,35.0921,35.0214,35.0779,99914.0
2017-04-03 11:00:00,49.63,49.75,49.62,49.74,152022.0,35.085,35.1698,35.0779,35.1628,152022.0
2017-04-03 11:10:00,49.73,49.74,49.63,49.68,72766.0,35.1557,35.1628,35.085,35.1204,72766.0
2017-04-03 11:20:00,49.67,49.72,49.62,49.64,84865.0,35.1133,35.1486,35.0779,35.0921,84865.0
2017-04-03 11:30:00,49.64,49.65,49.58,49.59,93638.0,35.0921,35.0991,35.0497,35.0567,93638.0
2017-04-03 11:40:00,49.59,49.76,49.57,49.75,68214.0,35.0567,35.1769,35.0426,35.1698,68214.0
2017-04-03 11:50:00,49.74,49.76,49.68,49.7,51609.0,35.1628,35.1769,35.1204,35.1345,51609.0
2017-04-03 12:00:00,49.7,49.76,49.68,49.74,42375.0,35.1345,35.1769,35.1204,35.1628,42375.0
2017-04-03 12:10:00,49.74,49.75,49.63,49.64,54269.0,35.1628,35.1698,35.085,35.0921,54269.0
2017-04-03 12:20:00,49.64,49.72,49.64,49.68,45448.0,35.0921,35.1486,35.0921,35.1204,45448.0
2017-04-03 12:30:00,49.68,49.78,49.67,49.73,81764.0,35.1204,35.1911,35.1133,35.1557,81764.0
2017-04-03 12:40:00,49.73,49.73,49.68,49.71,29540.0,35.1557,35.1557,35.1204,35.1416,29540.0
2017-04-03 12:50:00,49.71,49.71,49.68,49.7,23294.0,35.1416,35.1416,35.1204,35.1345,23294.0
2017-04-03 13:00:00,49.69,49.73,49.63,49.63,31755.0,35.1274,35.1557,35.085,35.085,31755.0
2017-04-03 13:10:00,49.64,49.64,49.58,49.6,31098.0,35.0921,35.0921,35.0497,35.0638,31098.0
2017-04-03 13:20:00,49.59,49.61,49.57,49.58,40785.0,35.0567,35.0709,35.0426,35.0497,40785.0
2017-04-03 13:30:00,49.58,49.59,49.56,49.58,36909.0,35.0497,35.0567,35.0355,35.0497,36909.0
2017-04-03 13:40:00,49.59,49.65,49.58,49.64,58389.0,35.0567,35.0991,35.0497,35.0921,58389.0
2017-04-03 13:50:00,49.64,49.69,49.64,49.68,74390.0,35.0921,35.1274,35.0921,35.1204,74390.0
2017-04-03 14:00:00,49.68,49.72,49.68,49.72,32141.0,35.1204,35.1486,35.1204,35.1486,32141.0
2017-04-03 14:10:00,49.71,49.74,49.68,49.69,49207.0,35.1416,35.1628,35.1204,35.1274,49207.0
2017-04-03 14:20:00,49.69,49.74,49.68,49.71,53912.0,35.1274,35.1628,35.1204,35.1416,53912.0
2017-04-03 14:30:00,49.71,49.77,49.71,49.75,51147.0,35.1416,35.184,35.1416,35.1698,51147.0
2017-04-03 14:40:00,49.75,49.79,49.73,49.77,56528.0,35.1698,35.1981,35.1557,35.184,56528.0
2017-04-03 14:50:00,49.77,49.87,49.77,49.86,165049.0,35.184,35.2547,35.184,35.2476,165049.0
2017-04-03 15:00:00,49.86,49.9,49.83,49.89,146218.0,35.2476,35.2759,35.2264,35.2688,146218.0
2017-04-03 15:10:00,49.9,49.92,49.86,49.89,254698.0,35.2759,35.29,35.2476,35.2688,254698.0
2017-04-03 15:20:00,49.89,49.94,49.86,49.91,122730.0,35.2688,35.3042,35.2476,35.283,122730.0
2017-04-03 15:30:00,49.9,49.93,49.78,49.78,125916.0,35.2759,35.2971,35.1911,35.1911,125916.0
2017-04-03 15:40:00,49.78,49.86,49.77,49.82,98479.0,35.1911,35.2476,35.184,35.2193,98479.0
2017-04-03 15:50:00,49.81,49.98,49.8,49.96,353180.0,35.2123,35.3324,35.2052,35.3183,353180.0
2017-04-04 09:30:00,49.96,50.04,49.88,49.99,143124.0,35.3183,35.3749,35.2617,35.3395,143124.0
2017-04-04 09:40:00,49.99,49.99,49.82,49.91,72291.0,35.3395,35.3395,35.2193,35.283,72291.0
2017-04-04 09:50:00,49.91,49.99,49.88,49.92,75326.0,35.283,35.3395,35.2617,35.29,75326.0
2017-04-04 10:00:00,49.92,49.92,49.82,49.82,84946.0,35.29,35.29,35.2193,35.2193,84946.0
2017-04-04 10:10:00,49.82,49.85,49.77,49.81,77728.0,35.2193,35.2405,35.184,35.2123,77728.0
2017-04-04 10:20:00,49.8,49.82,49.77,49.81,53370.0,35.2052,35.2193,35.184,35.2123,53370.0
2017-04-04 10:30:00,49.82,49.94,49.81,49.88,52547.0,35.2193,35.3042,35.2123,35.2617,52547.0
2017-04-04 10:40:00,49.89,49.97,49.86,49.86,58421.0,35.2688,35.3254,35.2476,35.2476,58421.0
2017-04-04 10:50:00,49.87,49.88,49.82,49.86,56291.0,35.2547,35.2617,35.2193,35.2476,56291.0
2017-04-04 11:00:00,49.86,49.89,49.76,49.8,95911.0,35.2476,35.2688,35.1769,35.2052,95911.0
2017-04-04 11:10:00,49.81,49.88,49.81,49.83,63889.0,35.2123,35.2617,35.2123,35.2264,63889.0
2017-04-04 11:20:00,49.83,49.9,49.81,49.9,55512.0,35.2264,35.2759,35.2123,35.2759,55512.0
2017-04-04 11:30:00,49.9,49.99,49.88,49.91,104870.0,35.2759,35.3395,35.2617,35.283,104870.0
2017-04-04 11:40:00,49.91,49.97,49.89,49.95,59339.0,35.283,35.3254,35.2688,35.3112,59339.0
2017-04-04 11:50:00,49.95,49.96,49.91,49.96,47354.0,35.3112,35.3183,35.283,35.3183,47354.0
2017-04-04 12:00:00,49.95,49.98,49.92,49.94,58085.0,35.3112,35.3324,35.29,35.3042,58085.0
2017-04-04 12:10:00,49.93,49.98,49.93,49.97,50188.0,35.2971,35.3324,35.2971,35.3254,50188.0
2017-04-04 12:20:00,49.97,50.03,49.97,50.03,67946.0,35.3254,35.3678,35.3254,35.3678,67946.0
2017-04-04 12:30:00,50.02,50.03,49.95,49.95,54589.0,35.3607,35.3678,35.3112,35.3112,54589.0
2017-04-04 12:40:00,49.95,50.0,49.95,50.0,42084.0,35.3112,35.3466,35.3112,35.3466,42084.0
2017-04-04 12:50:00,50.0,50.03,49.98,50.0,37481.0,35.3466,35.3678,35.3324,35.3466,37481.0
2017-04-04 13:00:00,50.01,50.01,49.97,49.98,42322.0,35.3536,35.3536,35.3254,35.3324,42322.0
2017-04-04 13:10:00,49.98,49.99,49.94,49.98,37137.0,35.3324,35.3395,35.3042,35.3324,37137.0
2017-04-04 13:20:00,49.98,49.99,49.96,49.98,55230.0,35.3324,35.3395,35.3183,35.3324,55230.0
2017-04-04 13:30:00,49.98,49.99,49.95,49.99,48159.0,35.3324,35.3395,35.3112,35.3395,48159.0
2017-04-04 13:40:00,49.99,50.07,49.99,50.04,74561.0,35.3395,35.3961,35.3395,35.3749,74561.0
2017-04-04 13:50:00,50.05,50.07,50.03,50.06,41844.0,35.3819,35.3961,35.3678,35.389,41844.0
2017-04-04 14:00:00,50.06,50.08,50.03,50.07,53734.0,35.389,35.4031,35.3678,35.3961,53734.0
2017-04-04 14:10:00,50.07,50.14,50.05,50.12,223507.0,35.3961,35.4455,35.3819,35.4314,223507.0
2017-04-04 14:20:00,50.12,50.16,50.1,50.15,59471.0,35.4314,35.4597,35.4173,35.4526,59471.0
2017-04-04 14:30:00,50.16,50.16,50.12,50.12,56147.0,35.4597,35.4597,35.4314,35.4314,56147.0
2017-04-04 14:40:00,50.12,50.16,50.11,50.15,95879.0,35.4314,35.4597,35.4243,35.4526,95879.0
2017-04-04 14:50:00,50.15,50.18,50.13,50.13,91240.0,35.4526,35.4738,35.4385,35.4385,91240.0
2017-04-04 15:00:00,50.13,50.19,50.1,50.13,167037.0,35.4385,35.4809,35.4173,35.4385,167037.0
2017-04-04 15:10:00,50.13,50.13,50.02,50.03,125431.0,35.4385,35.4385,35.3607,35.3678,125431.0
2017-04-04 15:20:00,50.03,50.07,50.02,50.03,119377.0,35.3678,35.3961,35.3607,35.3678,119377.0
2017-04-04 15:30:00,50.02,50.09,50.01,50.06,103693.0,35.3607,35.4102,35.3536,35.389,103693.0
2017-04-04 15:40:00,50.07,50.08,50.03,50.06,134541.0,35.3961,35.4031,35.3678,35.389,134541.0
2017-04-04 15:50:00,50.07,50.07,49.97,50.02,339927.0,35.3961,35.3961,35.3254,35.3607,339927.0
2017-04-05 09:30:00,49.92,49.97,49.84,49.88,122634.0,35.29,35.3254,35.2335,35.2617,122634.0
2017-04-05 09:40:00,49.89,49.97,49.89,49.96,89035.0,35.2688,35.3254,35.2688,35.3183,89035.0
2017-04-05 09:50:00,49.97,50.0,49.94,49.96,58467.0,35.3254,35.3466,35.3042,35.3183,58467.0
2017-04-05 10:00:00,49.96,50.14,49.94,50.07,67019.0,35.3183,35.4455,35.3042,35.3961,67019.0
2017-04-05 10:10:00,50.07,50.15,50.07,50.15,101652.0,35.3961,35.4526,35.3961,35.4526,101652.0
2017-04-05 10:20:00,50.16,50.23,50.15,50.16,63290.0,35.4597,35.5092,35.4526,35.4597,63290.0
2017-04-05 10:30:00,50.15,50.24,50.15,50.2,30721.0,35.4526,35.5162,35.4526,35.488,30721.0
2017-04-05 10:40:00,50.21,50.25,50.18,50.23,48263.0,35.495,35.5233,35.4738,35.5092,48263.0
2017-04-05 10:50:00,50.23,50.27,50.21,50.21,61552.0,35.5092,35.5374,35.495,35.495,61552.0
2017-04-05 11:00:00,50.21,50.25,50.2,50.22,49477.0,35.495,35.5233,35.488,35.5021,49477.0
2017-04-05 11:10:00,50.21,50.3,50.18,50.3,59947.0,35.495,35.5587,35.4738,35.5587,59947.0
2017-04-05 11:20:00,50.29,50.3,50.23,50.26,51163.0,35.5516,35.5587,35.5092,35.5304,51163.0
2017-04-05 11:30:00,50.26,50.28,50.17,50.18,71246.0,35.5304,35.5445,35.4668,35.4738,71246.0
2017-04-05 11:40:00,50.19,50.21,50.14,50.21,48795.0,35.4809,35.495,35.4455,35.495,48795.0
2017-04-05 11:50:00,50.21,50.21,50.17,50.19,35514.0,35.495,35.495,35.4668,35.4809,35514.0
2017-04-05 12:00:00,50.19,50.2,50.12,50.15,42857.0,35.4809,35.488,35.4314,35.4526,42857.0
2017-04-05 12:10:00,50.15,50.18,50.14,50.18,35259.0,35.4526,35.4738,35.4455,35.4738,35259.0
2017-04-05 12:20:00,50.18,50.21,50.17,50.19,29176.0,35.4738,35.495,35.4668,35.4809,29176.0
2017-04-05 12:30:00,50.19,50.2,50.16,50.16,31041.0,35.4809,35.488,35.4597,35.4597,31041.0
2017-04-05 12:40:00,50.17,50.18,50.13,50.15,34276.0,35.4668,35.4738,35.4385,35.4526,34276.0
2017-04-05 12:50:00,50.15,50.2,50.13,50.18,78187.0,35.4526,35.488,35.4385,35.4738,78187.0
2017-04-05 13:00:00,50.19,50.21,50.17,50.17,54837.0,35.4809,35.495,35.4668,35.4668,54837.0
2017-04-05 13:10:00,50.17,50.23,50.17,50.22,55956.0,35.4668,35.5092,35.4668,35.5021,55956.0
2017-04-05 13:20:00,50.22,50.28,50.22,50.24,59930.0,35.5021,35.5445,35.5021,35.5162,59930.0
2017-04-05 13:30:00,50.24,50.24,50.19,50.22,64835.0,35.5162,35.5162,35.4809,35.5021,64835.0
2017-04-05 13:40:00,50.21,50.23,50.2,50.22,43576.0,35.495,35.5092,35.488,35.5021,43576.0
2017-04-05 13:50:00,50.22,50.25,50.2,50.23,35390.0,35.5021,35.5233,35.488,35.5092,35390.0
2017-04-05 14:00:00,50.23,50.25,50.13,50.15,118691.0,35.5092,35.5233,35.4385,35.4526,118691.0
2017-04-05 14:10:00,50.16,50.22,50.15,50.19,50821.0,35.4597,35.5021,35.4526,35.4809,50821.0
2017-04-05 14:20:00,50.18,50.21,50.17,50.2,42738.0,35.4738,35.495,35.4668,35.488,42738.0
2017-04-05 14:30:00,50.19,50.21,50.13,50.13,75913.0,35.4809,35.495,35.4385,35.4385,75913.0
2017-04-05 14:40:00,50.13,50.15,50.09,50.12,50422.0,35.4385,35.4526,35.4102,35.4314,50422.0
2017-04-05 14:50:00,50.12,50.14,50.07,50.12,65347.0,35.4314,35.4455,35.3961,35.4314,65347.0
2017-04-05 15:00:00,50.11,50.22,50.1,50.21,57967.0,35.4243,35.5021,35.4173,35.495,57967.0
2017-04-05 15:10:00,50.2,50.21,50.14,50.17,73854.0,35.488,35.495,35.4455,35.4668,73854.0
2017-04-05 15:20:00,50.17,50.36,50.13,50.36,183622.0,35.4668,35.6011,35.4385,35.6011,183622.0
2017-04-05 15:30:00,50.36,50.37,50.33,50.36,197579.0,35.6011,35.6081,35.5799,35.6011,197579.0
2017-04-05 15:40:00,50.36,50.42,50.29,50.29,138588.0,35.6011,35.6435,35.5516,35.5516,138588.0
2017-04-05 15:50:00,50.29,50.48,50.29,50.42,291761.0,35.5516,35.6859,35.5516,35.6435,291761.0
2017-04-06 09:30:00,50.25,50.32,50.14,50.28,134989.0,35.5233,35.5728,35.4455,35.5445,134989.0
2017-04-06 09:40:00,50.28,50.33,50.24,50.29,122127.0,35.5445,35.5799,35.5162,35.5516,122127.0
2017-04-06 09:50:00,50.28,50.33,50.2,50.2,48619.0,35.5445,35.5799,35.488,35.488,48619.0
2017-04-06 10:00:00,50.21,50.24,50.1,50.11,70970.0,35.495,35.5162,35.4173,35.4243,70970.0
2017-04-06 10:10:00,50.11,50.16,50.08,50.09,60599.0,35.4243,35.4597,35.4031,35.4102,60599.0
2017-04-06 10:20:00,50.1,50.18,50.07,50.13,39441.0,35.4173,35.4738,35.3961,35.4385,39441.0
2017-04-06 10:30:00,50.13,50.16,49.9,50.11,1595027.0,35.4385,35.4597,35.2759,35.4243,1595027.0
2017-04-06 10:40:00,50.11,50.14,50.07,50.11,167002.0,35.4243,35.4455,35.3961,35.4243,167002.0
2017-04-06 10:50:00,50.12,50.17,50.11,50.17,60827.0,35.4314,35.4668,35.4243,35.4668,60827.0
2017-04-06 11:00:00,50.16,50.19,50.14,50.14,38929.0,35.4597,35.4809,35.4455,35.4455,38929.0
2017-04-06 11:10:00,50.15,50.17,50.12,50.16,34892.0,35.4526,35.4668,35.4314,35.4597,34892.0
2017-04-06 11:20:00,50.16,50.16,50.08,50.15,70076.0,35.4597,35.4597,35.4031,35.4526,70076.0
2017-04-06 11:30:00,50.15,50.2,50.14,50.18,114469.0,35.4526,35.488,35.4455,35.4738,114469.0
2017-04-06 11:40:00,50.18,50.22,50.16,50.21,45797.0,35.4738,35.5021,35.4597,35.495,45797.0
2017-04-06 11:50:00,50.21,50.24,50.17,50.19,67447.0,35.495,35.5162,35.4668,35.4809,67447.0
2017-04-06 12:00:00,50.18,50.19,50.16,50.18,93970.0,35.4738,35.4809,35.4597,35.4738,93970.0
2017-04-06 12:10:00,50.18,50.19,50.14,50.18,42509.0,35.4738,35.4809,35.4455,35.4738,42509.0
2017-04-06 12:20:00,50.18,50.19,50.16,50.19,27433.0,35.4738,35.4809,35.4597,35.4809,27433.0
2017-04-06 12:30:00,50.19,50.19,50.13,50.14,52188.0,35.4809,35.4809,35.4385,35.4455,52188.0
2017-04-06 12:40:00,50.13,50.16,50.1,50.13,71646.0,35.4385,35.4597,35.4173,35.4385,71646.0
2017-04-06 12:50:00,50.14,50.14,50.06,50.09,41489.0,35.4455,35.4455,35.389,35.4102,41489.0
2017-04-06 13:00:00,50.1,50.1,50.06,50.08,68293.0,35.4173,35.4173,35.389,35.4031,68293.0
2017-04-06 13:10:00,50.08,50.09,50.04,50.06,72110.0,35.4031,35.4102,35.3749,35.389,72110.0
2017-04-06 13:20:00,50.06,50.07,50.03,50.05,80343.0,35.389,35.3961,35.3678,35.3819,80343.0
2017-04-06 13:30:00,50.05,50.1,50.04,50.09,116209.0,35.3819,35.4173,35.3749,35.4102,116209.0
2017-04-06 13:40:00,50.09,50.11,50.08,50.1,188880.0,35.4102,35.4243,35.4031,35.4173,188880.0
2017-04-06 13:50:00,50.1,50.19,50.1,50.13,278663.0,35.4173,35.4809,35.4173,35.4385,278663.0
2017-04-06 14:00:00,50.13,50.17,50.11,50.14,86525.0,35.4385,35.4668,35.4243,35.4455,86525.0
2017-04-06 14:10:00,50.14,50.19,50.13,50.16,55378.0,35.4455,35.4809,35.4385,35.4597,55378.0
2017-04-06 14:20:00,50.16,50.22,50.16,50.22,74051.0,35.4597,35.5021,35.4597,35.5021,74051.0
2017-04-06 14:30:00,50.21,50.22,50.17,50.19,72709.0,35.495,35.5021,35.4668,35.4809,72709.0
2017-04-06 14:40:00,50.2,50.22,50.15,50.18,149666.0,35.488,35.5021,35.4526,35.4738,149666.0
2017-04-06 14:50:00,50.18,50.22,50.15,50.22,129532.0,35.4738,35.5021,35.4526,35.5021,129532.0
2017-04-06 15:00:00,50.22,50.28,50.21,50.26,115063.0,35.5021,35.5445,35.495,35.5304,115063.0
2017-04-06 15:10:00,50.25,50.26,50.19,50.21,78330.0,35.5233,35.5304,35.4809,35.495,78330.0
2017-04-06 15:20:00,50.21,50.22,50.15,50.18,71375.0,35.495,35.5021,35.4526,35.4738,71375.0
2017-04-06 15:30:00,50.18,50.21,50.17,50.18,85865.0,35.4738,35.495,35.4668,35.4738,85865.0
2017-04-06 15:40:00,50.18,50.19,50.14,50.17,177431.0,35.4738,35.4809,35.4455,35.4668,177431.0
2017-04-06 15:50:00,50.17,50.18,50.12,50.13,512255.0,35.4668,35.4738,35.4314,35.4385,512255.0
2017-04-07 09:30:00,50.21,50.24,50.02,50.2,175113.0,35.495,35.5162,35.3607,35.488,175113.0
2017-04-07 09:40:00,50.19,50.25,50.19,50.22,76754.0,35.4809,35.5233,35.4809,35.5021,76754.0
2017-04-07 09:50:00,50.23,50.23,50.17,50.2,103574.0,35.5092,35.5092,35.4668,35.488,103574.0
2017-04-07 10:00:00,50.19,50.23,50.15,50.18,54588.0,35.4809,35.5092,35.4526,35.4738,54588.0
2017-04-07 10:10:00,50.18,50.28,50.16,50.24,58710.0,35.4738,35.5445,35.4597,35.5162,58710.0
2017-04-07 10:20:00,50.23,50.24,50.11,50.15,82078.0,35.5092,35.5162,35.4243,35.4526,82078.0
2017-04-07 10:30:00,50.15,50.17,49.99,50.0,119874.0,35.4526,35.4668,35.3395,35.3466,119874.0
2017-04-07 10:40:00,50.01,50.07,49.96,50.04,170424.0,35.3536,35.3961,35.3183,35.3749,170424.0
2017-04-07 10:50:00,50.03,50.08,50.02,50.05,112477.0,35.3678,35.4031,35.3607,35.3819,112477.0
2017-04-07 11:00:00,50.05,50.06,50.0,50.02,78345.0,35.3819,35.389,35.3466,35.3607,78345.0
2017-04-07 11:10:00,50.02,50.02,49.95,49.96,70386.0,35.3607,35.3607,35.3112,35.3183,70386.0
2017-04-07 11:20:00,49.96,50.0,49.94,49.99,49876.0,35.3183,35.3466,35.3042,35.3395,49876.0
2017-04-07 11:30:00,50.0,50.02,49.95,49.99,112074.0,35.3466,35.3607,35.3112,35.3395,112074.0
2017-04-07 11:40:00,50.0,50.04,49.98,50.03,75930.0,35.3466,35.3749,35.3324,35.3678,75930.0
2017-04-07 11:50:00,50.03,50.04,49.97,50.01,111903.0,35.3678,35.3749,35.3254,35.3536,111903.0
2017-04-07 12:00:00,50.01,50.01,49.95,49.97,79815.0,35.3536,35.3536,35.3112,35.3254,79815.0
2017-04-07 12:10:00,49.97,49.98,49.93,49.93,83189.0,35.3254,35.3324,35.2971,35.2971,83189.0
2017-04-07 12:20:00,49.94,49.94,49.85,49.87,138020.0,35.3042,35.3042,35.2405,35.2547,138020.0
2017-04-07 12:30:00,49.87,49.91,49.86,49.88,136933.0,35.2547,35.283,35.2476,35.2617,136933.0
2017-04-07 12:40:00,49.89,49.91,49.86,49.88,92792.0,35.2688,35.283,35.2476,35.2617,92792.0
2017-04-07 12:50:00,49.88,49.91,49.75,49.76,144631.0,35.2617,35.283,35.1698,35.1769,144631.0
2017-04-07 13:00:00,49.76,49.78,49.7,49.73,89019.0,35.1769,35.1911,35.1345,35.1557,89019.0
2017-04-07 13:10:00,49.73,49.74,49.66,49.67,157843.0,35.1557,35.1628,35.1062,35.1133,157843.0
2017-04-07 13:20:00,49.68,49.7,49.66,49.69,153379.0,35.1204,35.1345,35.1062,35.1274,153379.0
2017-04-07 13:30:00,49.69,49.76,49.69,49.75,150865.0,35.1274,35.1769,35.1274,35.1698,150865.0
2017-04-07 13:40:00,49.75,49.78,49.73,49.77,179156.0,35.1698,35.1911,35.1557,35.184,179156.0
2017-04-07 13:50:00,49.78,49.8,49.74,49.8,133314.0,35.1911,35.2052,35.1628,35.2052,133314.0
2017-04-07 14:00:00,49.79,49.83,49.74,49.79,169986.0,35.1981,35.2264,35.1628,35.1981,169986.0
2017-04-07 14:10:00,49.79,49.8,49.75,49.77,91957.0,35.1981,35.2052,35.1698,35.184,91957.0
2017-04-07 14:20:00,49.78,49.8,49.75,49.79,326462.0,35.1911,35.2052,35.1698,35.1981,326462.0
2017-04-07 14:30:00,49.79,49.83,49.78,49.81,124649.0,35.1981,35.2264,35.1911,35.2123,124649.0
2017-04-07 14:40:00,49.8,49.88,49.79,49.86,132040.0,35.2052,35.2617,35.1981,35.2476,132040.0
2017-04-07 14:50:00,49.86,49.88,49.84,49.86,131981.0,35.2476,35.2617,35.2335,35.2476,131981.0
2017-04-07 15:00:00,49.86,49.9,49.84,49.9,92427.0,35.2476,35.2759,35.2335,35.2759,92427.0
2017-04-07 15:10:00,49.9,49.93,49.87,49.91,174071.0,35.2759,35.2971,35.2547,35.283,174071.0
2017-04-07 15:20:00,49.91,49.92,49.89,49.9,162687.0,35.283,35.29,35.2688,35.2759,162687.0
2017-04-07 15:30:00,49.91,49.91,49.82,49.82,163116.0,35.283,35.283,35.2193,35.2193,163116.0
2017-04-07 15:40:00,49.83,49.84,49.74,49.75,191025.0,35.2264,35.2335,35.1628,35.1698,191025.0
2017-04-07 15:50:00,49.75,49.75,49.67,49.68,514457.0,35.1698,35.1698,35.1133,35.1204,514457.0
2017-04-10 09:30:00,49.69,49.75,49.38,49.48,319060.0,35.1274,35.1698,34.9083,34.979,319060.0
2017-04-10 09:40:00,49.48,49.49,49.39,49.45,109506.0,34.979,34.986,34.9153,34.9578,109506.0
2017-04-10 09:50:00,49.45,49.58,49.44,49.58,149423.0,34.9578,35.0497,34.9507,35.0497,149423.0
2017-04-10 10:00:00,49.58,49.71,49.57,49.7,190310.0,35.0497,35.1416,35.0426,35.1345,190310.0
2017-04-10 10:10:00,49.7,49.76,49.69,49.74,112317.0,35.1345,35.1769,35.1274,35.1628,112317.0
2017-04-10 10:20:00,49.74,49.81,49.69,49.77,139566.0,35.1628,35.2123,35.1274,35.184,139566.0
2017-04-10 10:30:00,49.78,49.86,49.76,49.8,68056.0,35.1911,35.2476,35.1769,35.2052,68056.0
2017-04-10 10:40:00,49.8,49.8,49.73,49.77,102864.0,35.2052,35.2052,35.1557,35.184,102864.0
2017-04-10 10:50:00,49.78,49.86,49.77,49.83,88430.0,35.1911,35.2476,35.184,35.2264,88430.0
2017-04-10 11:00:00,49.83,49.84,49.77,49.78,63215.0,35.2264,35.2335,35.184,35.1911,63215.0
2017-04-10 11:10:00,49.79,49.79,49.74,49.77,80082.0,35.1981,35.1981,35.1628,35.184,80082.0
2017-04-10 11:20:00,49.76,49.79,49.74,49.76,56730.0,35.1769,35.1981,35.1628,35.1769,56730.0
2017-04-10 11:30:00,49.77,49.78,49.69,49.7,81259.0,35.184,35.1911,35.1274,35.1345,81259.0
2017-04-10 11:40:00,49.7,49.73,49.69,49.73,144548.0,35.1345,35.1557,35.1274,35.1557,144548.0
2017-04-10 11:50:00,49.72,49.77,49.7,49.75,85477.0,35.1486,35.184,35.1345,35.1698,85477.0
2017-04-10 12:00:00,49.75,49.79,49.64,49.65,107660.0,35.1698,35.1981,35.0921,35.0991,107660.0
2017-04-10 12:10:00,49.65,49.66,49.59,49.62,123021.0,35.0991,35.1062,35.0567,35.0779,123021.0
2017-04-10 12:20:00,49.62,49.65,49.62,49.63,44966.0,35.0779,35.0991,35.0779,35.085,44966.0
2017-04-10 12:30:00,49.64,49.76,49.63,49.72,125693.0,35.0921,35.1769,35.085,35.1486,125693.0
2017-04-10 12:40:00,49.72,49.73,49.68,49.71,80034.0,35.1486,35.1557,35.1204,35.1416,80034.0
2017-04-10 12:50:00,49.71,49.78,49.69,49.76,218956.0,35.1416,35.1911,35.1274,35.1769,218956.0
2017-04-10 13:00:00,49.77,49.77,49.72,49.75,74973.0,35.184,35.184,35.1486,35.1698,74973.0
2017-04-10 13:10:00,49.75,49.78,49.73,49.73,63117.0,35.1698,35.1911,35.1557,35.1557,63117.0
2017-04-10 13:20:00,49.73,49.76,49.73,49.75,33964.0,35.1557,35.1769,35.1557,35.1698,33964.0
2017-04-10 13:30:00,49.74,49.75,49.69,49.69,55841.0,35.1628,35.1698,35.1274,35.1274,55841.0
2017-04-10 13:40:00,49.7,49.73,49.69,49.71,39013.0,35.1345,35.1557,35.1274,35.1416,39013.0
2017-04-10 13:50:00,49.7,49.73,49.69,49.71,118109.0,35.1345,35.1557,35.1274,35.1416,118109.0
2017-04-10 14:00:00,49.71,49.74,49.69,49.73,89971.0,35.1416,35.1628,35.1274,35.1557,89971.0
2017-04-10 14:10:00,49.73,49.81,49.73,49.8,83661.0,35.1557,35.2123,35.1557,35.2052,83661.0
2017-04-10 14:20:00,49.81,49.81,49.67,49.69,49337.0,35.2123,35.2123,35.1133,35.1274,49337.0
2017-04-10 14:30:00,49.69,49.71,49.66,49.7,61776.0,35.1274,35.1416,35.1062,35.1345,61776.0
2017-04-10 14:40:00,49.7,49.73,49.66,49.72,151214.0,35.1345,35.1557,35.1062,35.1486,151214.0
2017-04-10 14:50:00,49.73,49.74,49.7,49.73,104550.0,35.1557,35.1628,35.1345,35.1557,104550.0
2017-04-10 15:00:00,49.72,49.73,49.67,49.67,78034.0,35.1486,35.1557,35.1133,35.1133,78034.0
2017-04-10 15:10:00,49.67,49.73,49.66,49.69,69907.0,35.1133,35.1557,35.1062,35.1274,69907.0
2017-04-10 15:20:00,49.7,49.74,49.65,49.7,109820.0,35.1345,35.1628,35.0991,35.1345,109820.0
2017-04-10 15:30:00,49.71,49.72,49.66,49.71,117013.0,35.1416,35.1486,35.1062,35.1416,117013.0
2017-04-10 15:40:00,49.7,49.71,49.65,49.66,189445.0,35.1345,35.1416,35.0991,35.1062,189445.0
2017-04-10 15:50:00,49.65,49.69,49.61,49.67,368475.0,35.0991,35.1274,35.0709,35.1133,368475.0
2017-04-11 09:30:00,49.64,49.64,49.25,49.57,667229.0,35.0921,35.0921,34.8164,35.0426,667229.0
2017-04-11 09:40:00,49.58,49.7,49.54,49.66,185020.0,35.0497,35.1345,35.0214,35.1062,185020.0
2017-04-11 09:50:00,49.66,49.68,49.58,49.59,103932.0,35.1062,35.1204,35.0497,35.0567,103932.0
2017-04-11 10:00:00,49.59,49.61,49.55,49.58,53797.0,35.0567,35.0709,35.0285,35.0497,53797.0
2017-04-11 10:10:00,49.58,49.6,49.5,49.53,145540.0,35.0497,35.0638,34.9931,35.0143,145540.0
2017-04-11 10:20:00,49.53,49.56,49.49,49.5,144521.0,35.0143,35.0355,34.986,34.9931,144521.0
2017-04-11 10:30:00,49.5,49.52,49.47,49.48,151812.0,34.9931,35.0072,34.9719,34.979,151812.0
2017-04-11 10:40:00,49.47,49.51,49.43,49.48,145614.0,34.9719,35.0002,34.9436,34.979,145614.0
2017-04-11 10:50:00,49.48,49.54,49.44,49.51,97640.0,34.979,35.0214,34.9507,35.0002,97640.0
2017-04-11 11:00:00,49.51,49.52,49.48,49.49,73419.0,35.0002,35.0072,34.979,34.986,73419.0
2017-04-11 11:10:00,49.49,49.49,49.43,49.47,83576.0,34.986,34.986,34.9436,34.9719,83576.0
2017-04-11 11:20:00,49.47,49.5,49.42,49.43,93819.0,34.9719,34.9931,34.9366,34.9436,93819.0
2017-04-11 11:30:00,49.43,49.51,49.43,49.49,225590.0,34.9436,35.0002,34.9436,34.986,225590.0
2017-04-11 11:40:00,49.48,49.51,49.46,49.47,263949.0,34.979,35.0002,34.9648,34.9719,263949.0
2017-04-11 11:50:00,49.47,49.48,49.41,49.42,74203.0,34.9719,34.979,34.9295,34.9366,74203.0
2017-04-11 12:00:00,49.41,49.47,49.4,49.47,253104.0,34.9295,34.9719,34.9224,34.9719,253104.0
2017-04-11 12:10:00,49.47,49.48,49.44,49.46,51312.0,34.9719,34.979,34.9507,34.9648,51312.0
2017-04-11 12:20:00,49.46,49.48,49.44,49.46,53368.0,34.9648,34.979,34.9507,34.9648,53368.0
2017-04-11 12:30:00,49.46,49.47,49.44,49.46,106573.0,34.9648,34.9719,34.9507,34.9648,106573.0
2017-04-11 12:40:00,49.46,49.48,49.43,49.43,315385.0,34.9648,34.979,34.9436,34.9436,315385.0
2017-04-11 12:50:00,49.43,49.44,49.36,49.36,104282.0,34.9436,34.9507,34.8941,34.8941,104282.0
2017-04-11 13:00:00,49.36,49.37,49.25,49.27,293561.0,34.8941,34.9012,34.8164,34.8305,293561.0
2017-04-11 13:10:00,49.28,49.33,49.27,49.27,95824.0,34.8376,34.8729,34.8305,34.8305,95824.0
2017-04-11 13:20:00,49.27,49.31,49.26,49.28,246905.0,34.8305,34.8588,34.8234,34.8376,246905.0
2017-04-11 13:30:00,49.29,49.38,49.28,49.37,162413.0,34.8447,34.9083,34.8376,34.9012,162413.0
2017-04-11 13:40:00,49.38,49.44,49.37,49.39,273125.0,34.9083,34.9507,34.9012,34.9153,273125.0
2017-04-11 13:50:00,49.39,49.42,49.36,49.39,94492.0,34.9153,34.9366,34.8941,34.9153,94492.0
2017-04-11 14:00:00,49.39,49.42,49.35,49.39,159237.0,34.9153,34.9366,34.8871,34.9153,159237.0
2017-04-11 14:10:00,49.39,49.42,49.38,49.39,100180.0,34.9153,34.9366,34.9083,34.9153,100180.0
2017-04-11 14:20:00,49.39,49.41,49.38,49.39,48282.0,34.9153,34.9295,34.9083,34.9153,48282.0
2017-04-11 14:30:00,49.39,49.4,49.35,49.36,99478.0,34.9153,34.9224,34.8871,34.8941,99478.0
2017-04-11 14:40:00,49.36,49.39,49.32,49.35,140741.0,34.8941,34.9153,34.8659,34.8871,140741.0
2017-04-11 14:50:00,49.34,49.35,49.33,49.33,212771.0,34.88,34.8871,34.8729,34.8729,212771.0
2017-04-11 15:00:00,49.34,49.34,49.25,49.27,656394.0,34.88,34.88,34.8164,34.8305,656394.0
2017-04-11 15:10:00,49.27,49.3,49.2,49.2,333162.0,34.8305,34.8517,34.781,34.781,333162.0
2017-04-11 15:20:00,49.2,49.28,49.18,49.27,358608.0,34.781,34.8376,34.7669,34.8305,358608.0
2017-04-11 15:30:00,49.27,49.28,49.21,49.23,266067.0,34.8305,34.8376,34.7881,34.8022,266067.0
2017-04-11 15:40:00,49.23,49.29,49.22,49.24,354227.0,34.8022,34.8447,34.7952,34.8093,354227.0
2017-04-11 15:50:00,49.25,49.32,49.24,49.31,692936.0,34.8164,34.8659,34.8093,34.8588,692936.0
2017-04-12 09:30:00,49.11,49.19,49.01,49.16,371704.0,34.7174,34.774,34.6467,34.7528,371704.0
2017-04-12 09:40:00,49.16,49.32,49.16,49.3,199229.0,34.7528,34.8659,34.7528,34.8517,199229.0
2017-04-12 09:50:00,49.31,49.38,49.27,49.31,210209.0,34.8588,34.9083,34.8305,34.8588,210209.0
2017-04-12 10:00:00,49.31,49.4,49.27,49.33,211177.0,34.8588,34.9224,34.8305,34.8729,211177.0
2017-04-12 10:10:00,49.32,49.36,49.26,49.36,193632.0,34.8659,34.8941,34.8234,34.8941,193632.0
2017-04-12 10:20:00,49.36,49.39,49.29,49.38,370242.0,34.8941,34.9153,34.8447,34.9083,370242.0
2017-04-12 10:30:00,49.39,49.39,49.36,49.37,119317.0,34.9153,34.9153,34.8941,34.9012,119317.0
2017-04-12 10:40:00,49.36,49.46,49.34,49.46,238398.0,34.8941,34.9648,34.88,34.9648,238398.0
2017-04-12 10:50:00,49.46,49.52,49.45,49.47,136945.0,34.9648,35.0072,34.9578,34.9719,136945.0
2017-04-12 11:00:00,49.47,49.47,49.42,49.43,96748.0,34.9719,34.9719,34.9366,34.9436,96748.0
2017-04-12 11:10:00,49.42,49.48,49.36,49.47,178811.0,34.9366,34.979,34.8941,34.9719,178811.0
2017-04-12 11:20:00,49.46,49.54,49.43,49.53,163804.0,34.9648,35.0214,34.9436,35.0143,163804.0
2017-04-12 11:30:00,49.53,49.61,49.49,49.58,152719.0,35.0143,35.0709,34.986,35.0497,152719.0
2017-04-12 11:40:00,49.58,49.67,49.57,49.66,135146.0,35.0497,35.1133,35.0426,35.1062,135146.0
2017-04-12 11:50:00,49.66,49.7,49.61,49.68,195606.0,35.1062,35.1345,35.0709,35.1204,195606.0
2017-04-12 12:00:00,49.68,49.77,49.67,49.7,114865.0,35.1204,35.184,35.1133,35.1345,114865.0
2017-04-12 12:10:00,49.69,49.71,49.66,49.67,160950.0,35.1274,35.1416,35.1062,35.1133,160950.0
2017-04-12 12:20:00,49.68,49.74,49.66,49.67,157440.0,35.1204,35.1628,35.1062,35.1133,157440.0
2017-04-12 12:30:00,49.67,49.68,49.61,49.64,125967.0,35.1133,35.1204,35.0709,35.0921,125967.0
2017-04-12 12:40:00,49.64,49.65,49.58,49.59,105083.0,35.0921,35.0991,35.0497,35.0567,105083.0
2017-04-12 12:50:00,49.59,49.6,49.55,49.6,234211.0,35.0567,35.0638,35.0285,35.0638,234211.0
2017-04-12 13:00:00,49.59,49.7,49.59,49.64,82756.0,35.0567,35.1345,35.0567,35.0921,82756.0
2017-04-12 13:10:00,49.64,49.66,49.62,49.66,253532.0,35.0921,35.1062,35.0779,35.1062,253532.0
2017-04-12 13:20:00,49.65,49.68,49.62,49.67,67775.0,35.0991,35.1204,35.0779,35.1133,67775.0
2017-04-12 13:30:00,49.66,49.7,49.64,49.68,89071.0,35.1062,35.1345,35.0921,35.1204,89071.0
2017-04-12 13:40:00,49.68,49.68,49.62,49.64,42505.0,35.1204,35.1204,35.0779,35.0921,42505.0
2017-04-12 13:50:00,49.64,49.64,49.55,49.57,129880.0,35.0921,35.0921,35.0285,35.0426,129880.0
2017-04-12 14:00:00,49.58,49.6,49.52,49.57,87790.0,35.0497,35.0638,35.0072,35.0426,87790.0
2017-04-12 14:10:00,49.56,49.58,49.54,49.57,81189.0,35.0355,35.0497,35.0214,35.0426,81189.0
2017-04-12 14:20:00,49.56,49.58,49.51,49.58,81445.0,35.0355,35.0497,35.0002,35.0497,81445.0
2017-04-12 14:30:00,49.58,49.58,49.5,49.51,97494.0,35.0497,35.0497,34.9931,35.0002,97494.0
2017-04-12 14:40:00,49.51,49.54,49.45,49.47,108798.0,35.0002,35.0214,34.9578,34.9719,108798.0
2017-04-12 14:50:00,49.46,49.5,49.45,49.48,68621.0,34.9648,34.9931,34.9578,34.979,68621.0
2017-04-12 15:00:00,49.48,49.52,49.47,49.51,97109.0,34.979,35.0072,34.9719,35.0002,97109.0
2017-04-12 15:10:00,49.5,49.58,49.47,49.58,176235.0,34.9931,35.0497,34.9719,35.0497,176235.0
2017-04-12 15:20:00,49.58,49.62,49.53,49.55,215189.0,35.0497,35.0779,35.0143,35.0285,215189.0
2017-04-12 15:30:00,49.55,49.59,49.53,49.57,192600.0,35.0285,35.0567,35.0143,35.0426,192600.0
2017-04-12 15:40:00,49.57,49.67,49.55,49.64,265183.0,35.0426,35.1133,35.0285,35.0921,265183.0
2017-04-12 15:50:00,49.64,49.66,49.62,49.65,528338.0,35.0921,35.1062,35.0779,35.0991,528338.0
2017-04-13 09:30:00,49.68,49.68,49.49,49.49,144330.0,35.1204,35.1204,34.986,34.986,144330.0
2017-04-13 09:40:00,49.49,49.53,49.39,49.45,108899.0,34.986,35.0143,34.9153,34.9578,108899.0
2017-04-13 09:50:00,49.44,49.48,49.39,49.42,103457.0,34.9507,34.979,34.9153,34.9366,103457.0
2017-04-13 10:00:00,49.41,49.44,49.31,49.38,116251.0,34.9295,34.9507,34.8588,34.9083,116251.0
2017-04-13 10:10:00,49.38,49.42,49.32,49.4,100534.0,34.9083,34.9366,34.8659,34.9224,100534.0
2017-04-13 10:20:00,49.41,49.53,49.41,49.51,127732.0,34.9295,35.0143,34.9295,35.0002,127732.0
2017-04-13 10:30:00,49.51,49.54,49.46,49.5,79457.0,35.0002,35.0214,34.9648,34.9931,79457.0
2017-04-13 10:40:00,49.5,49.64,49.49,49.61,165482.0,34.9931,35.0921,34.986,35.0709,165482.0
2017-04-13 10:50:00,49.61,49.64,49.53,49.58,116128.0,35.0709,35.0921,35.0143,35.0497,116128.0
2017-04-13 11:00:00,49.57,49.6,49.55,49.59,93575.0,35.0426,35.0638,35.0285,35.0567,93575.0
2017-04-13 11:10:00,49.59,49.68,49.56,49.65,156344.0,35.0567,35.1204,35.0355,35.0991,156344.0
2017-04-13 11:20:00,49.65,49.67,49.59,49.6,161085.0,35.0991,35.1133,35.0567,35.0638,161085.0
2017-04-13 11:30:00,49.6,49.64,49.58,49.6,149769.0,35.0638,35.0921,35.0497,35.0638,149769.0
2017-04-13 11:40:00,49.6,49.63,49.59,49.62,160666.0,35.0638,35.085,35.0567,35.0779,160666.0
2017-04-13 11:50:00,49.61,49.67,49.61,49.63,83229.0,35.0709,35.1133,35.0709,35.085,83229.0
2017-04-13 12:00:00,49.63,49.65,49.62,49.63,78459.0,35.085,35.0991,35.0779,35.085,78459.0
2017-04-13 12:10:00,49.63,49.64,49.56,49.56,86340.0,35.085,35.0921,35.0355,35.0355,86340.0
2017-04-13 12:20:00,49.57,49.59,49.53,49.58,104913.0,35.0426,35.0567,35.0143,35.0497,104913.0
2017-04-13 12:30:00,49.58,49.6,49.56,49.59,55502.0,35.0497,35.0638,35.0355,35.0567,55502.0
2017-04-13 12:40:00,49.59,49.59,49.53,49.53,52840.0,35.0567,35.0567,35.0143,35.0143,52840.0
2017-04-13 12:50:00,49.54,49.57,49.51,49.55,67933.0,35.0214,35.0426,35.0002,35.0285,67933.0
2017-04-13 13:00:00,49.56,49.57,49.51,49.55,164700.0,35.0355,35.0426,35.0002,35.0285,164700.0
2017-04-13 13:10:00,49.55,49.59,49.54,49.55,165415.0,35.0285,35.0567,35.0214,35.0285,165415.0
2017-04-13 13:20:00,49.55,49.58,49.55,49.57,36147.0,35.0285,35.0497,35.0285,35.0426,36147.0
2017-04-13 13:30:00,49.57,49.59,49.56,49.58,70884.0,35.0426,35.0567,35.0355,35.0497,70884.0
2017-04-13 13:40:00,49.59,49.59,49.58,49.58,60141.0,35.0567,35.0567,35.0497,35.0497,60141.0
2017-04-13 13:50:00,49.59,49.59,49.55,49.57,97100.0,35.0567,35.0567,35.0285,35.0426,97100.0
2017-04-13 14:00:00,49.57,49.64,49.56,49.6,139646.0,35.0426,35.0921,35.0355,35.0638,139646.0
2017-04-13 14:10:00,49.61,49.61,49.57,49.61,70935.0,35.0709,35.0709,35.0426,35.0709,70935.0
2017-04-13 14:20:00,49.61,49.63,49.59,49.61,74481.0,35.0709,35.085,35.0567,35.0709,74481.0
2017-04-13 14:30:00,49.6,49.62,49.6,49.61,53246.0,35.0638,35.0779,35.0638,35.0709,53246.0
2017-04-13 14:40:00,49.6,49.61,49.47,49.47,123803.0,35.0638,35.0709,34.9719,34.9719,123803.0
2017-04-13 14:50:00,49.47,49.49,49.42,49.47,151909.0,34.9719,34.986,34.9366,34.9719,151909.0
2017-04-13 15:00:00,49.46,49.46,49.41,49.41,109165.0,34.9648,34.9648,34.9295,34.9295,109165.0
2017-04-13 15:10:00,49.41,49.42,49.34,49.36,170197.0,34.9295,34.9366,34.88,34.8941,170197.0
2017-04-13 15:20:00,49.35,49.36,49.33,49.36,124608.0,34.8871,34.8941,34.8729,34.8941,124608.0
2017-04-13 15:30:00,49.36,49.39,49.31,49.36,215691.0,34.8941,34.9153,34.8588,34.8941,215691.0
2017-04-13 15:40:00,49.35,49.47,49.34,49.47,228580.0,34.8871,34.9719,34.88,34.9719,228580.0
2017-04-13 15:50:00,49.47,49.48,49.4,49.42,401878.0,34.9719,34.979,34.9224,34.9366,401878.0
2017-04-17 09:30:00,49.52,49.63,49.5,49.62,106314.0,35.0072,35.085,34.9931,35.0779,106314.0
2017-04-17 09:40:00,49.62,49.71,49.62,49.68,74287.0,35.0779,35.1416,35.0779,35.1204,74287.0
2017-04-17 09:50:00,49.68,49.72,49.67,49.7,47016.0,35.1204,35.1486,35.1133,35.1345,47016.0
2017-04-17 10:00:00,49.69,49.7,49.6,49.6,45396.0,35.1274,35.1345,35.0638,35.0638,45396.0
2017-04-17 10:10:00,49.61,49.62,49.55,49.58,48521.0,35.0709,35.0779,35.0285,35.0497,48521.0
2017-04-17 10:20:00,49.59,49.64,49.59,49.61,29772.0,35.0567,35.0921,35.0567,35.0709,29772.0
2017-04-17 10:30:00,49.6,49.63,49.57,49.62,32880.0,35.0638,35.085,35.0426,35.0779,32880.0
2017-04-17 10:40:00,49.62,49.62,49.58,49.62,43507.0,35.0779,35.0779,35.0497,35.0779,43507.0
2017-04-17 10:50:00,49.62,49.65,49.57,49.57,56369.0,35.0779,35.0991,35.0426,35.0426,56369.0
2017-04-17 11:00:00,49.57,49.57,49.5,49.53,47082.0,35.0426,35.0426,34.9931,35.0143,47082.0
2017-04-17 11:10:00,49.53,49.56,49.48,49.5,45798.0,35.0143,35.0355,34.979,34.9931,45798.0
2017-04-17 11:20:00,49.5,49.55,49.48,49.53,39123.0,34.9931,35.0285,34.979,35.0143,39123.0
2017-04-17 11:30:00,49.54,49.55,49.5,49.51,26910.0,35.0214,35.0285,34.9931,35.0002,26910.0
2017-04-17 11:40:00,49.52,49.55,49.49,49.55,31422.0,35.0072,35.0285,34.986,35.0285,31422.0
2017-04-17 11:50:00,49.55,49.64,49.55,49.63,55568.0,35.0285,35.0921,35.0285,35.085,55568.0
2017-04-17 12:00:00,49.63,49.65,49.62,49.63,41130.0,35.085,35.0991,35.0779,35.085,41130.0
2017-04-17 12:10:00,49.62,49.66,49.62,49.66,26631.0,35.0779,35.1062,35.0779,35.1062,26631.0
2017-04-17 12:20:00,49.66,49.67,49.63,49.67,31207.0,35.1062,35.1133,35.085,35.1133,31207.0
2017-04-17 12:30:00,49.67,49.69,49.66,49.66,28798.0,35.1133,35.1274,35.1062,35.1062,28798.0
2017-04-17 12:40:00,49.66,49.69,49.65,49.68,22248.0,35.1062,35.1274,35.0991,35.1204,22248.0
2017-04-17 12:50:00,49.67,49.69,49.66,49.66,26351.0,35.1133,35.1274,35.1062,35.1062,26351.0
2017-04-17 13:00:00,49.66,49.73,49.66,49.71,34258.0,35.1062,35.1557,35.1062,35.1416,34258.0
2017-04-17 13:10:00,49.71,49.73,49.69,49.71,21196.0,35.1416,35.1557,35.1274,35.1416,21196.0
2017-04-17 13:20:00,49.71,49.74,49.7,49.73,32654.0,35.1416,35.1628,35.1345,35.1557,32654.0
2017-04-17 13:30:00,49.73,49.73,49.69,49.72,38542.0,35.1557,35.1557,35.1274,35.1486,38542.0
2017-04-17 13:40:00,49.72,49.73,49.68,49.71,35075.0,35.1486,35.1557,35.1204,35.1416,35075.0
2017-04-17 13:50:00,49.7,49.71,49.67,49.69,31470.0,35.1345,35.1416,35.1133,35.1274,31470.0
2017-04-17 14:00:00,49.69,49.72,49.68,49.7,51745.0,35.1274,35.1486,35.1204,35.1345,51745.0
2017-04-17 14:10:00,49.69,49.71,49.68,49.69,34429.0,35.1274,35.1416,35.1204,35.1274,34429.0
2017-04-17 14:20:00,49.69,49.72,49.67,49.71,49033.0,35.1274,35.1486,35.1133,35.1416,49033.0
2017-04-17 14:30:00,49.71,49.75,49.7,49.73,34797.0,35.1416,35.1698,35.1345,35.1557,34797.0
2017-04-17 14:40:00,49.73,49.76,49.73,49.76,39648.0,35.1557,35.1769,35.1557,35.1769,39648.0
2017-04-17 14:50:00,49.75,49.76,49.69,49.71,61178.0,35.1698,35.1769,35.1274,35.1416,61178.0
2017-04-17 15:00:00,49.7,49.76,49.7,49.75,70900.0,35.1345,35.1769,35.1345,35.1698,70900.0
2017-04-17 15:10:00,49.76,49.76,49.69,49.71,70094.0,35.1769,35.1769,35.1274,35.1416,70094.0
2017-04-17 15:20:00,49.71,49.79,49.7,49.76,125135.0,35.1416,35.1981,35.1345,35.1769,125135.0
2017-04-17 15:30:00,49.76,49.77,49.72,49.77,114640.0,35.1769,35.184,35.1486,35.184,114640.0
2017-04-17 15:40:00,49.77,49.82,49.75,49.82,177247.0,35.184,35.2193,35.1698,35.2193,177247.0
2017-04-17 15:50:00,49.82,49.83,49.76,49.79,418887.0,35.2193,35.2264,35.1769,35.1981,418887.0
2017-04-18 09:30:00,49.86,50.02,49.85,50.0,176733.0,35.2476,35.3607,35.2405,35.3466,176733.0
2017-04-18 09:40:00,50.0,50.01,49.8,49.8,103802.0,35.3466,35.3536,35.2052,35.2052,103802.0
2017-04-18 09:50:00,49.81,49.92,49.8,49.84,124267.0,35.2123,35.29,35.2052,35.2335,124267.0
2017-04-18 10:00:00,49.84,49.92,49.84,49.91,119285.0,35.2335,35.29,35.2335,35.283,119285.0
2017-04-18 10:10:00,49.92,49.97,49.82,49.84,108399.0,35.29,35.3254,35.2193,35.2335,108399.0
2017-04-18 10:20:00,49.83,49.85,49.76,49.81,55546.0,35.2264,35.2405,35.1769,35.2123,55546.0
2017-04-18 10:30:00,49.82,49.85,49.76,49.83,56857.0,35.2193,35.2405,35.1769,35.2264,56857.0
2017-04-18 10:40:00,49.82,49.92,49.82,49.91,94148.0,35.2193,35.29,35.2193,35.283,94148.0
2017-04-18 10:50:00,49.91,49.97,49.91,49.95,132591.0,35.283,35.3254,35.283,35.3112,132591.0
2017-04-18 11:00:00,49.95,50.04,49.92,50.04,106393.0,35.3112,35.3749,35.29,35.3749,106393.0
2017-04-18 11:10:00,50.04,50.04,49.91,49.93,60641.0,35.3749,35.3749,35.283,35.2971,60641.0
2017-04-18 11:20:00,49.94,49.98,49.9,49.91,91638.0,35.3042,35.3324,35.2759,35.283,91638.0
2017-04-18 11:30:00,49.9,50.0,49.9,49.99,72659.0,35.2759,35.3466,35.2759,35.3395,72659.0
2017-04-18 11:40:00,49.99,49.99,49.95,49.95,61042.0,35.3395,35.3395,35.3112,35.3112,61042.0
2017-04-18 11:50:00,49.95,49.99,49.94,49.98,44564.0,35.3112,35.3395,35.3042,35.3324,44564.0
2017-04-18 12:00:00,49.97,49.99,49.93,49.95,57124.0,35.3254,35.3395,35.2971,35.3112,57124.0
2017-04-18 12:10:00,49.95,49.95,49.89,49.94,56563.0,35.3112,35.3112,35.2688,35.3042,56563.0
2017-04-18 12:20:00,49.94,49.95,49.89,49.93,45080.0,35.3042,35.3112,35.2688,35.2971,45080.0
2017-04-18 12:30:00,49.93,49.99,49.92,49.97,31363.0,35.2971,35.3395,35.29,35.3254,31363.0
2017-04-18 12:40:00,49.97,50.0,49.96,49.97,25391.0,35.3254,35.3466,35.3183,35.3254,25391.0
2017-04-18 12:50:00,49.97,50.01,49.96,50.01,28403.0,35.3254,35.3536,35.3183,35.3536,28403.0
2017-04-18 13:00:00,50.01,50.01,49.95,49.97,37380.0,35.3536,35.3536,35.3112,35.3254,37380.0
2017-04-18 13:10:00,49.97,49.99,49.95,49.96,32036.0,35.3254,35.3395,35.3112,35.3183,32036.0
2017-04-18 13:20:00,49.96,49.98,49.92,49.94,40115.0,35.3183,35.3324,35.29,35.3042,40115.0
2017-04-18 13:30:00,49.94,49.95,49.9,49.94,71997.0,35.3042,35.3112,35.2759,35.3042,71997.0
2017-04-18 13:40:00,49.94,49.97,49.9,49.9,56778.0,35.3042,35.3254,35.2759,35.2759,56778.0
2017-04-18 13:50:00,49.91,49.91,49.85,49.86,70599.0,35.283,35.283,35.2405,35.2476,70599.0
2017-04-18 14:00:00,49.86,49.89,49.86,49.87,46883.0,35.2476,35.2688,35.2476,35.2547,46883.0
2017-04-18 14:10:00,49.87,49.91,49.86,49.89,53096.0,35.2547,35.283,35.2476,35.2688,53096.0
2017-04-18 14:20:00,49.88,49.96,49.88,49.95,67607.0,35.2617,35.3183,35.2617,35.3112,67607.0
2017-04-18 14:30:00,49.95,49.97,49.91,49.97,61317.0,35.3112,35.3254,35.283,35.3254,61317.0
2017-04-18 14:40:00,49.97,50.0,49.96,50.0,59481.0,35.3254,35.3466,35.3183,35.3466,59481.0
2017-04-18 14:50:00,50.0,50.0,49.97,50.0,63779.0,35.3466,35.3466,35.3254,35.3466,63779.0
2017-04-18 15:00:00,50.0,50.05,49.97,50.05,96512.0,35.3466,35.3819,35.3254,35.3819,96512.0
2017-04-18 15:10:00,50.05,50.05,49.99,50.02,79065.0,35.3819,35.3819,35.3395,35.3607,79065.0
2017-04-18 15:20:00,50.03,50.04,49.98,50.01,79389.0,35.3678,35.3749,35.3324,35.3536,79389.0
2017-04-18 15:30:00,50.0,50.03,49.98,50.02,90239.0,35.3466,35.3678,35.3324,35.3607,90239.0
2017-04-18 15:40:00,50.02,50.03,49.98,49.99,113631.0,35.3607,35.3678,35.3324,35.3395,113631.0
2017-04-18 15:50:00,49.99,50.01,49.96,49.97,325629.0,35.3395,35.3536,35.3183,35.3254,325629.0
2017-04-19 09:30:00,49.91,49.97,49.73,49.84,164078.0,35.283,35.3254,35.1557,35.2335,164078.0
2017-04-19 09:40:00,49.85,49.88,49.73,49.75,74900.0,35.2405,35.2617,35.1557,35.1698,74900.0
2017-04-19 09:50:00,49.74,49.82,49.74,49.82,94364.0,35.1628,35.2193,35.1628,35.2193,94364.0
2017-04-19 10:00:00,49.82,49.91,49.82,49.91,71267.0,35.2193,35.283,35.2193,35.283,71267.0
2017-04-19 10:10:00,49.91,49.91,49.84,49.86,54935.0,35.283,35.283,35.2335,35.2476,54935.0
2017-04-19 10:20:00,49.86,49.91,49.81,49.81,44366.0,35.2476,35.283,35.2123,35.2123,44366.0
2017-04-19 10:30:00,49.81,49.85,49.79,49.82,60090.0,35.2123,35.2405,35.1981,35.2193,60090.0
2017-04-19 10:40:00,49.82,49.84,49.77,49.78,57112.0,35.2193,35.2335,35.184,35.1911,57112.0
2017-04-19 10:50:00,49.77,49.79,49.73,49.73,58832.0,35.184,35.1981,35.1557,35.1557,58832.0
2017-04-19 11:00:00,49.74,49.74,49.63,49.7,51654.0,35.1628,35.1628,35.085,35.1345,51654.0
2017-04-19 11:10:00,49.7,49.7,49.62,49.63,43476.0,35.1345,35.1345,35.0779,35.085,43476.0
2017-04-19 11:20:00,49.63,49.68,49.62,49.64,57863.0,35.085,35.1204,35.0779,35.0921,57863.0
2017-04-19 11:30:00,49.63,49.72,49.63,49.7,107401.0,35.085,35.1486,35.085,35.1345,107401.0
2017-04-19 11:40:00,49.69,49.72,49.66,49.72,93318.0,35.1274,35.1486,35.1062,35.1486,93318.0
2017-04-19 11:50:00,49.71,49.77,49.7,49.75,82373.0,35.1416,35.184,35.1345,35.1698,82373.0
2017-04-19 12:00:00,49.74,49.78,49.72,49.75,43958.0,35.1628,35.1911,35.1486,35.1698,43958.0
2017-04-19 12:10:00,49.75,49.76,49.72,49.75,37130.0,35.1698,35.1769,35.1486,35.1698,37130.0
2017-04-19 12:20:00,49.75,49.76,49.73,49.76,42196.0,35.1698,35.1769,35.1557,35.1769,42196.0
2017-04-19 12:30:00,49.75,49.82,49.73,49.82,55524.0,35.1698,35.2193,35.1557,35.2193,55524.0
2017-04-19 12:40:00,49.81,49.84,49.78,49.8,61245.0,35.2123,35.2335,35.1911,35.2052,61245.0
2017-04-19 12:50:00,49.8,49.81,49.76,49.78,43290.0,35.2052,35.2123,35.1769,35.1911,43290.0
2017-04-19 13:00:00,49.78,49.8,49.75,49.77,37008.0,35.1911,35.2052,35.1698,35.184,37008.0
2017-04-19 13:10:00,49.77,49.78,49.74,49.76,42312.0,35.184,35.1911,35.1628,35.1769,42312.0
2017-04-19 13:20:00,49.77,49.81,49.73,49.73,39642.0,35.184,35.2123,35.1557,35.1557,39642.0
2017-04-19 13:30:00,49.73,49.74,49.7,49.73,37000.0,35.1557,35.1628,35.1345,35.1557,37000.0
2017-04-19 13:40:00,49.73,49.74,49.7,49.7,50298.0,35.1557,35.1628,35.1345,35.1345,50298.0
2017-04-19 13:50:00,49.7,49.73,49.69,49.69,34221.0,35.1345,35.1557,35.1274,35.1274,34221.0
2017-04-19 14:00:00,49.69,49.73,49.68,49.73,47678.0,35.1274,35.1557,35.1204,35.1557,47678.0
2017-04-19 14:10:00,49.73,49.78,49.71,49.78,59291.0,35.1557,35.1911,35.1416,35.1911,59291.0
2017-04-19 14:20:00,49.78,49.8,49.74,49.77,55429.0,35.1911,35.2052,35.1628,35.184,55429.0
2017-04-19 14:30:00,49.77,49.77,49.74,49.75,55672.0,35.184,35.184,35.1628,35.1698,55672.0
2017-04-19 14:40:00,49.76,49.76,49.68,49.69,53120.0,35.1769,35.1769,35.1204,35.1274,53120.0
2017-04-19 14:50:00,49.68,49.69,49.63,49.69,71832.0,35.1204,35.1274,35.085,35.1274,71832.0
2017-04-19 15:00:00,49.69,49.69,49.63,49.65,55866.0,35.1274,35.1274,35.085,35.0991,55866.0
2017-04-19 15:10:00,49.64,49.66,49.6,49.64,80788.0,35.0921,35.1062,35.0638,35.0921,80788.0
2017-04-19 15:20:00,49.64,49.72,49.63,49.71,75834.0,35.0921,35.1486,35.085,35.1416,75834.0
2017-04-19 15:30:00,49.71,49.72,49.66,49.66,97781.0,35.1416,35.1486,35.1062,35.1062,97781.0
2017-04-19 15:40:00,49.66,49.68,49.64,49.66,166309.0,35.1062,35.1204,35.0921,35.1062,166309.0
2017-04-19 15:50:00,49.67,49.77,49.65,49.75,402134.0,35.1133,35.184,35.0991,35.1698,402134.0
2017-04-20 09:30:00,49.64,49.64,49.35,49.36,310831.0,35.0921,35.0921,34.8871,34.8941,310831.0
2017-04-20 09:40:00,49.37,49.4,49.33,49.39,275646.0,34.9012,34.9224,34.8729,34.9153,275646.0
2017-04-20 09:50:00,49.38,49.45,49.37,49.43,176995.0,34.9083,34.9578,34.9012,34.9436,176995.0
2017-04-20 10:00:00,49.44,49.47,49.41,49.44,131288.0,34.9507,34.9719,34.9295,34.9507,131288.0
2017-04-20 10:10:00,49.45,49.51,49.42,49.43,163863.0,34.9578,35.0002,34.9366,34.9436,163863.0
2017-04-20 10:20:00,49.43,49.43,49.39,49.4,124113.0,34.9436,34.9436,34.9153,34.9224,124113.0
2017-04-20 10:30:00,49.4,49.4,49.33,49.36,75940.0,34.9224,34.9224,34.8729,34.8941,75940.0
2017-04-20 10:40:00,49.37,49.37,49.31,49.32,78193.0,34.9012,34.9012,34.8588,34.8659,78193.0
2017-04-20 10:50:00,49.32,49.34,49.29,49.3,72910.0,34.8659,34.88,34.8447,34.8517,72910.0
2017-04-20 11:00:00,49.3,49.37,49.29,49.35,105180.0,34.8517,34.9012,34.8447,34.8871,105180.0
2017-04-20 11:10:00,49.35,49.43,49.33,49.39,95992.0,34.8871,34.9436,34.8729,34.9153,95992.0
2017-04-20 11:20:00,49.39,49.42,49.35,49.39,104865.0,34.9153,34.9366,34.8871,34.9153,104865.0
2017-04-20 11:30:00,49.39,49.46,49.39,49.46,89040.0,34.9153,34.9648,34.9153,34.9648,89040.0
2017-04-20 11:40:00,49.46,49.53,49.45,49.52,104254.0,34.9648,35.0143,34.9578,35.0072,104254.0
2017-04-20 11:50:00,49.52,49.56,49.51,49.56,84055.0,35.0072,35.0355,35.0002,35.0355,84055.0
2017-04-20 12:00:00,49.57,49.61,49.53,49.59,88623.0,35.0426,35.0709,35.0143,35.0567,88623.0
2017-04-20 12:10:00,49.59,49.63,49.59,49.61,122375.0,35.0567,35.085,35.0567,35.0709,122375.0
2017-04-20 12:20:00,49.62,49.66,49.6,49.62,65159.0,35.0779,35.1062,35.0638,35.0779,65159.0
2017-04-20 12:30:00,49.61,49.66,49.61,49.65,86589.0,35.0709,35.1062,35.0709,35.0991,86589.0
2017-04-20 12:40:00,49.64,49.65,49.61,49.61,82239.0,35.0921,35.0991,35.0709,35.0709,82239.0
2017-04-20 12:50:00,49.61,49.67,49.6,49.65,79728.0,35.0709,35.1133,35.0638,35.0991,79728.0
2017-04-20 13:00:00,49.66,49.68,49.64,49.65,61796.0,35.1062,35.1204,35.0921,35.0991,61796.0
2017-04-20 13:10:00,49.65,49.69,49.64,49.67,62557.0,35.0991,35.1274,35.0921,35.1133,62557.0
2017-04-20 13:20:00,49.67,49.68,49.62,49.66,37082.0,35.1133,35.1204,35.0779,35.1062,37082.0
2017-04-20 13:30:00,49.66,49.69,49.63,49.64,48236.0,35.1062,35.1274,35.085,35.0921,48236.0
2017-04-20 13:40:00,49.64,49.71,49.64,49.71,71787.0,35.0921,35.1416,35.0921,35.1416,71787.0
2017-04-20 13:50:00,49.71,49.73,49.7,49.71,112565.0,35.1416,35.1557,35.1345,35.1416,112565.0
2017-04-20 14:00:00,49.71,49.74,49.7,49.71,91509.0,35.1416,35.1628,35.1345,35.1416,91509.0
2017-04-20 14:10:00,49.71,49.73,49.7,49.7,51320.0,35.1416,35.1557,35.1345,35.1345,51320.0
2017-04-20 14:20:00,49.71,49.73,49.7,49.73,76945.0,35.1416,35.1557,35.1345,35.1557,76945.0
2017-04-20 14:30:00,49.73,49.75,49.71,49.71,36318.0,35.1557,35.1698,35.1416,35.1416,36318.0
2017-04-20 14:40:00,49.71,49.72,49.68,49.69,66019.0,35.1416,35.1486,35.1204,35.1274,66019.0
2017-04-20 14:50:00,49.69,49.7,49.68,49.69,62186.0,35.1274,35.1345,35.1204,35.1274,62186.0
2017-04-20 15:00:00,49.69,49.69,49.64,49.66,130282.0,35.1274,35.1274,35.0921,35.1062,130282.0
2017-04-20 15:10:00,49.66,49.72,49.65,49.7,61927.0,35.1062,35.1486,35.0991,35.1345,61927.0
2017-04-20 15:20:00,49.7,49.73,49.69,49.71,141693.0,35.1345,35.1557,35.1274,35.1416,141693.0
2017-04-20 15:30:00,49.71,49.75,49.7,49.71,107283.0,35.1416,35.1698,35.1345,35.1416,107283.0
2017-04-20 15:40:00,49.72,49.77,49.7,49.77,175579.0,35.1486,35.184,35.1345,35.184,175579.0
2017-04-20 15:50:00,49.77,49.78,49.75,49.76,502553.0,35.184,35.1911,35.1698,35.1769,502553.0
2017-04-21 09:30:00,49.71,49.91,49.71,49.87,329062.0,35.1416,35.283,35.1416,35.2547,329062.0
2017-04-21 09:40:00,49.88,49.99,49.87,49.97,112839.0,35.2617,35.3395,35.2547,35.3254,112839.0
2017-04-21 09:50:00,49.97,50.02,49.95,50.02,98183.0,35.3254,35.3607,35.3112,35.3607,98183.0
2017-04-21 10:00:00,50.02,50.1,50.01,50.08,113745.0,35.3607,35.4173,35.3536,35.4031,113745.0
2017-04-21 10:10:00,50.07,50.13,49.97,49.98,71225.0,35.3961,35.4385,35.3254,35.3324,71225.0
2017-04-21 10:20:00,49.98,50.02,49.96,49.99,77694.0,35.3324,35.3607,35.3183,35.3395,77694.0
2017-04-21 10:30:00,49.98,50.03,49.95,50.03,99427.0,35.3324,35.3678,35.3112,35.3678,99427.0
2017-04-21 10:40:00,50.03,50.06,49.98,49.98,81536.0,35.3678,35.389,35.3324,35.3324,81536.0
2017-04-21 10:50:00,49.98,50.08,49.98,50.05,66738.0,35.3324,35.4031,35.3324,35.3819,66738.0
2017-04-21 11:00:00,50.06,50.12,50.06,50.11,60784.0,35.389,35.4314,35.389,35.4243,60784.0
2017-04-21 11:10:00,50.1,50.11,49.99,50.01,85548.0,35.4173,35.4243,35.3395,35.3536,85548.0
2017-04-21 11:20:00,50.01,50.1,50.01,50.09,81078.0,35.3536,35.4173,35.3536,35.4102,81078.0
2017-04-21 11:30:00,50.09,50.12,50.08,50.12,77347.0,35.4102,35.4314,35.4031,35.4314,77347.0
2017-04-21 11:40:00,50.12,50.15,50.06,50.07,108436.0,35.4314,35.4526,35.389,35.3961,108436.0
2017-04-21 11:50:00,50.08,50.09,50.05,50.05,87603.0,35.4031,35.4102,35.3819,35.3819,87603.0
2017-04-21 12:00:00,50.05,50.07,50.04,50.04,60467.0,35.3819,35.3961,35.3749,35.3749,60467.0
2017-04-21 12:10:00,50.04,50.06,50.0,50.03,68457.0,35.3749,35.389,35.3466,35.3678,68457.0
2017-04-21 12:20:00,50.03,50.03,49.97,49.97,40952.0,35.3678,35.3678,35.3254,35.3254,40952.0
2017-04-21 12:30:00,49.98,50.01,49.97,50.01,46192.0,35.3324,35.3536,35.3254,35.3536,46192.0
2017-04-21 12:40:00,50.01,50.04,49.99,50.03,29455.0,35.3536,35.3749,35.3395,35.3678,29455.0
2017-04-21 12:50:00,50.03,50.05,50.01,50.04,32166.0,35.3678,35.3819,35.3536,35.3749,32166.0
2017-04-21 13:00:00,50.03,50.03,50.0,50.01,47503.0,35.3678,35.3678,35.3466,35.3536,47503.0
2017-04-21 13:10:00,50.01,50.02,49.99,49.99,106021.0,35.3536,35.3607,35.3395,35.3395,106021.0
2017-04-21 13:20:00,50.0,50.01,49.95,49.97,45557.0,35.3466,35.3536,35.3112,35.3254,45557.0
2017-04-21 13:30:00,49.97,49.98,49.96,49.98,44781.0,35.3254,35.3324,35.3183,35.3324,44781.0
2017-04-21 13:40:00,49.98,50.0,49.97,49.98,26854.0,35.3324,35.3466,35.3254,35.3324,26854.0
2017-04-21 13:50:00,49.98,50.04,49.97,50.03,48147.0,35.3324,35.3749,35.3254,35.3678,48147.0
2017-04-21 14:00:00,50.02,50.03,49.97,49.99,42279.0,35.3607,35.3678,35.3254,35.3395,42279.0
2017-04-21 14:10:00,50.0,50.0,49.98,49.99,108821.0,35.3466,35.3466,35.3324,35.3395,108821.0
2017-04-21 14:20:00,49.98,50.01,49.98,50.01,32710.0,35.3324,35.3536,35.3324,35.3536,32710.0
2017-04-21 14:30:00,50.01,50.03,49.99,50.03,41370.0,35.3536,35.3678,35.3395,35.3678,41370.0
2017-04-21 14:40:00,50.02,50.03,50.0,50.0,25975.0,35.3607,35.3678,35.3466,35.3466,25975.0
2017-04-21 14:50:00,50.01,50.01,49.98,49.98,63341.0,35.3536,35.3536,35.3324,35.3324,63341.0
2017-04-21 15:00:00,49.98,50.01,49.98,49.99,90758.0,35.3324,35.3536,35.3324,35.3395,90758.0
2017-04-21 15:10:00,49.98,50.03,49.98,50.01,114819.0,35.3324,35.3678,35.3324,35.3536,114819.0
2017-04-21 15:20:00,50.01,50.03,49.98,50.0,65450.0,35.3536,35.3678,35.3324,35.3466,65450.0
2017-04-21 15:30:00,50.0,50.02,49.99,50.02,109503.0,35.3466,35.3607,35.3395,35.3607,109503.0
2017-04-21 15:40:00,50.02,50.06,50.01,50.03,139274.0,35.3607,35.389,35.3536,35.3678,139274.0
2017-04-21 15:50:00,50.03,50.05,49.99,49.99,547265.0,35.3678,35.3819,35.3395,35.3395,547265.0
2017-04-24 09:30:00,50.03,50.12,49.82,49.85,159623.0,35.3678,35.4314,35.2193,35.2405,159623.0
2017-04-24 09:40:00,49.85,49.91,49.78,49.82,89241.0,35.2405,35.283,35.1911,35.2193,89241.0
2017-04-24 09:50:00,49.81,49.81,49.68,49.69,63584.0,35.2123,35.2123,35.1204,35.1274,63584.0
2017-04-24 10:00:00,49.7,49.88,49.69,49.88,91807.0,35.1345,35.2617,35.1274,35.2617,91807.0
2017-04-24 10:10:00,49.87,49.9,49.84,49.88,76827.0,35.2547,35.2759,35.2335,35.2617,76827.0
2017-04-24 10:20:00,49.88,49.94,49.87,49.9,80045.0,35.2617,35.3042,35.2547,35.2759,80045.0
2017-04-24 10:30:00,49.9,49.96,49.89,49.95,51646.0,35.2759,35.3183,35.2688,35.3112,51646.0
2017-04-24 10:40:00,49.94,49.95,49.89,49.89,43503.0,35.3042,35.3112,35.2688,35.2688,43503.0
2017-04-24 10:50:00,49.9,49.99,49.89,49.94,66987.0,35.2759,35.3395,35.2688,35.3042,66987.0
2017-04-24 11:00:00,49.95,50.03,49.94,50.02,53313.0,35.3112,35.3678,35.3042,35.3607,53313.0
2017-04-24 11:10:00,50.01,50.03,49.96,50.03,76455.0,35.3536,35.3678,35.3183,35.3678,76455.0
2017-04-24 11:20:00,50.03,50.1,50.01,50.1,74558.0,35.3678,35.4173,35.3536,35.4173,74558.0
2017-04-24 11:30:00,50.09,50.13,50.06,50.1,91707.0,35.4102,35.4385,35.389,35.4173,91707.0
2017-04-24 11:40:00,50.1,50.11,50.01,50.02,49164.0,35.4173,35.4243,35.3536,35.3607,49164.0
2017-04-24 11:50:00,50.01,50.03,49.94,49.95,73848.0,35.3536,35.3678,35.3042,35.3112,73848.0
2017-04-24 12:00:00,49.95,49.97,49.92,49.96,40450.0,35.3112,35.3254,35.29,35.3183,40450.0
2017-04-24 12:10:00,49.95,50.0,49.95,49.98,45086.0,35.3112,35.3466,35.3112,35.3324,45086.0
2017-04-24 12:20:00,49.98,50.01,49.97,49.99,30085.0,35.3324,35.3536,35.3254,35.3395,30085.0
2017-04-24 12:30:00,49.98,49.99,49.95,49.97,60568.0,35.3324,35.3395,35.3112,35.3254,60568.0
2017-04-24 12:40:00,49.97,49.97,49.94,49.96,49107.0,35.3254,35.3254,35.3042,35.3183,49107.0
2017-04-24 12:50:00,49.95,49.96,49.92,49.96,69431.0,35.3112,35.3183,35.29,35.3183,69431.0
2017-04-24 13:00:00,49.95,50.06,49.95,50.05,94798.0,35.3112,35.389,35.3112,35.3819,94798.0
2017-04-24 13:10:00,50.05,50.1,50.04,50.09,86161.0,35.3819,35.4173,35.3749,35.4102,86161.0
2017-04-24 13:20:00,50.09,50.11,50.05,50.1,64595.0,35.4102,35.4243,35.3819,35.4173,64595.0
2017-04-24 13:30:00,50.11,50.14,50.09,50.13,55663.0,35.4243,35.4455,35.4102,35.4385,55663.0
2017-04-24 13:40:00,50.13,50.14,50.12,50.13,34304.0,35.4385,35.4455,35.4314,35.4385,34304.0
2017-04-24 13:50:00,50.13,50.15,50.09,50.12,38570.0,35.4385,35.4526,35.4102,35.4314,38570.0
2017-04-24 14:00:00,50.12,50.14,50.09,50.11,38805.0,35.4314,35.4455,35.4102,35.4243,38805.0
2017-04-24 14:10:00,50.12,50.13,50.08,50.12,49972.0,35.4314,35.4385,35.4031,35.4314,49972.0
2017-04-24 14:20:00,50.12,50.14,50.06,50.07,26941.0,35.4314,35.4455,35.389,35.3961,26941.0
2017-04-24 14:30:00,50.08,50.11,50.07,50.11,44994.0,35.4031,35.4243,35.3961,35.4243,44994.0
2017-04-24 14:40:00,50.11,50.11,50.08,50.1,35890.0,35.4243,35.4243,35.4031,35.4173,35890.0
2017-04-24 14:50:00,50.11,50.13,50.09,50.1,50236.0,35.4243,35.4385,35.4102,35.4173,50236.0
2017-04-24 15:00:00,50.1,50.19,50.09,50.18,91374.0,35.4173,35.4809,35.4102,35.4738,91374.0
2017-04-24 15:10:00,50.19,50.2,50.16,50.16,57249.0,35.4809,35.488,35.4597,35.4597,57249.0
2017-04-24 15:20:00,50.16,50.17,50.14,50.14,46383.0,35.4597,35.4668,35.4455,35.4455,46383.0
2017-04-24 15:30:00,50.14,50.17,50.13,50.16,76941.0,35.4455,35.4668,35.4385,35.4597,76941.0
2017-04-24 15:40:00,50.16,50.2,50.16,50.17,97898.0,35.4597,35.488,35.4597,35.4668,97898.0
2017-04-24 15:50:00,50.17,50.17,50.12,50.14,289630.0,35.4668,35.4668,35.4314,35.4455,289630.0
2017-04-25 09:30:00,49.99,50.06,49.91,50.05,115207.0,35.3395,35.389,35.283,35.3819,115207.0
2017-04-25 09:40:00,50.06,50.14,50.05,50.11,60753.0,35.389,35.4455,35.3819,35.4243,60753.0
2017-04-25 09:50:00,50.11,50.19,50.01,50.02,59391.0,35.4243,35.4809,35.3536,35.3607,59391.0
2017-04-25 10:00:00,50.02,50.15,50.01,50.07,124126.0,35.3607,35.4526,35.3536,35.3961,124126.0
2017-04-25 10:10:00,50.07,50.14,50.06,50.08,61621.0,35.3961,35.4455,35.389,35.4031,61621.0
2017-04-25 10:20:00,50.07,50.07,50.0,50.02,44707.0,35.3961,35.3961,35.3466,35.3607,44707.0
2017-04-25 10:30:00,50.03,50.06,49.98,50.0,57305.0,35.3678,35.389,35.3324,35.3466,57305.0
2017-04-25 10:40:00,49.99,50.01,49.97,50.0,49616.0,35.3395,35.3536,35.3254,35.3466,49616.0
2017-04-25 10:50:00,49.99,50.0,49.93,49.94,63861.0,35.3395,35.3466,35.2971,35.3042,63861.0
2017-04-25 11:00:00,49.93,49.94,49.82,49.92,75829.0,35.2971,35.3042,35.2193,35.29,75829.0
2017-04-25 11:10:00,49.92,49.92,49.87,49.92,66386.0,35.29,35.29,35.2547,35.29,66386.0
2017-04-25 11:20:00,49.92,49.98,49.9,49.97,44318.0,35.29,35.3324,35.2759,35.3254,44318.0
2017-04-25 11:30:00,49.97,50.0,49.96,49.98,76934.0,35.3254,35.3466,35.3183,35.3324,76934.0
2017-04-25 11:40:00,49.99,50.03,49.99,49.99,54141.0,35.3395,35.3678,35.3395,35.3395,54141.0
2017-04-25 11:50:00,50.0,50.01,49.98,50.0,36140.0,35.3466,35.3536,35.3324,35.3466,36140.0
2017-04-25 12:00:00,50.0,50.01,49.97,49.98,62842.0,35.3466,35.3536,35.3254,35.3324,62842.0
2017-04-25 12:10:00,49.99,50.01,49.97,49.99,33058.0,35.3395,35.3536,35.3254,35.3395,33058.0
2017-04-25 12:20:00,49.99,50.0,49.98,49.99,19732.0,35.3395,35.3466,35.3324,35.3395,19732.0
2017-04-25 12:30:00,50.0,50.02,49.97,49.98,62301.0,35.3466,35.3607,35.3254,35.3324,62301.0
2017-04-25 12:40:00,49.99,50.0,49.93,49.95,27184.0,35.3395,35.3466,35.2971,35.3112,27184.0
2017-04-25 12:50:00,49.95,49.96,49.93,49.94,29152.0,35.3112,35.3183,35.2971,35.3042,29152.0
2017-04-25 13:00:00,49.93,49.97,49.92,49.96,53096.0,35.2971,35.3254,35.29,35.3183,53096.0
2017-04-25 13:10:00,49.96,50.02,49.95,50.02,50575.0,35.3183,35.3607,35.3112,35.3607,50575.0
2017-04-25 13:20:00,50.02,50.03,50.01,50.03,58651.0,35.3607,35.3678,35.3536,35.3678,58651.0
2017-04-25 13:30:00,50.03,50.04,50.01,50.02,99335.0,35.3678,35.3749,35.3536,35.3607,99335.0
2017-04-25 13:40:00,50.02,50.03,50.01,50.01,55345.0,35.3607,35.3678,35.3536,35.3536,55345.0
2017-04-25 13:50:00,50.02,50.04,50.01,50.02,42308.0,35.3607,35.3749,35.3536,35.3607,42308.0
2017-04-25 14:00:00,50.02,50.05,50.01,50.05,37160.0,35.3607,35.3819,35.3536,35.3819,37160.0
2017-04-25 14:10:00,50.04,50.06,50.01,50.02,54002.0,35.3749,35.389,35.3536,35.3607,54002.0
2017-04-25 14:20:00,50.02,50.04,50.01,50.03,41498.0,35.3607,35.3749,35.3536,35.3678,41498.0
2017-04-25 14:30:00,50.03,50.08,50.01,50.07,43945.0,35.3678,35.4031,35.3536,35.3961,43945.0
2017-04-25 14:40:00,50.08,50.09,50.07,50.09,37136.0,35.4031,35.4102,35.3961,35.4102,37136.0
2017-04-25 14:50:00,50.08,50.1,50.05,50.06,57616.0,35.4031,35.4173,35.3819,35.389,57616.0
2017-04-25 15:00:00,50.06,50.14,50.04,50.14,75882.0,35.389,35.4455,35.3749,35.4455,75882.0
2017-04-25 15:10:00,50.13,50.18,50.11,50.18,111536.0,35.4385,35.4738,35.4243,35.4738,111536.0
2017-04-25 15:20:00,50.17,50.17,50.1,50.13,59170.0,35.4668,35.4668,35.4173,35.4385,59170.0
2017-04-25 15:30:00,50.14,50.15,50.11,50.15,89711.0,35.4455,35.4526,35.4243,35.4526,89711.0
2017-04-25 15:40:00,50.15,50.15,50.11,50.12,85981.0,35.4526,35.4526,35.4243,35.4314,85981.0
2017-04-25 15:50:00,50.12,50.18,50.1,50.15,300000.0,35.4314,35.4738,35.4173,35.4526,300000.0
2017-04-26 09:30:00,50.06,50.11,50.0,50.09,119305.0,35.389,35.4243,35.3466,35.4102,119305.0
2017-04-26 09:40:00,50.1,50.13,50.03,50.03,62566.0,35.4173,35.4385,35.3678,35.3678,62566.0
2017-04-26 09:50:00,50.03,50.04,49.98,50.04,69255.0,35.3678,35.3749,35.3324,35.3749,69255.0
2017-04-26 10:00:00,50.04,50.11,50.03,50.1,72233.0,35.3749,35.4243,35.3678,35.4173,72233.0
2017-04-26 10:10:00,50.09,50.14,50.09,50.12,44064.0,35.4102,35.4455,35.4102,35.4314,44064.0
2017-04-26 10:20:00,50.13,50.21,50.12,50.15,30230.0,35.4385,35.495,35.4314,35.4526,30230.0
2017-04-26 10:30:00,50.15,50.21,50.15,50.15,52214.0,35.4526,35.495,35.4526,35.4526,52214.0
2017-04-26 10:40:00,50.16,50.16,50.1,50.11,36681.0,35.4597,35.4597,35.4173,35.4243,36681.0
2017-04-26 10:50:00,50.12,50.18,50.11,50.16,36030.0,35.4314,35.4738,35.4243,35.4597,36030.0
2017-04-26 11:00:00,50.16,50.19,50.16,50.18,39250.0,35.4597,35.4809,35.4597,35.4738,39250.0
2017-04-26 11:10:00,50.18,50.23,50.17,50.22,37118.0,35.4738,35.5092,35.4668,35.5021,37118.0
2017-04-26 11:20:00,50.22,50.33,50.21,50.33,75995.0,35.5021,35.5799,35.495,35.5799,75995.0
2017-04-26 11:30:00,50.32,50.32,50.25,50.26,48686.0,35.5728,35.5728,35.5233,35.5304,48686.0
2017-04-26 11:40:00,50.27,50.29,50.24,50.25,52909.0,35.5374,35.5516,35.5162,35.5233,52909.0
2017-04-26 11:50:00,50.26,50.26,50.2,50.22,34318.0,35.5304,35.5304,35.488,35.5021,34318.0
2017-04-26 12:00:00,50.21,50.22,50.15,50.21,39910.0,35.495,35.5021,35.4526,35.495,39910.0
2017-04-26 12:10:00,50.21,50.23,50.19,50.19,42175.0,35.495,35.5092,35.4809,35.4809,42175.0
2017-04-26 12:20:00,50.19,50.2,50.13,50.14,44402.0,35.4809,35.488,35.4385,35.4455,44402.0
2017-04-26 12:30:00,50.13,50.13,50.06,50.08,48481.0,35.4385,35.4385,35.389,35.4031,48481.0
2017-04-26 12:40:00,50.07,50.14,50.06,50.11,33626.0,35.3961,35.4455,35.389,35.4243,33626.0
2017-04-26 12:50:00,50.11,50.19,50.09,50.18,31581.0,35.4243,35.4809,35.4102,35.4738,31581.0
2017-04-26 13:00:00,50.18,50.18,50.13,50.15,33864.0,35.4738,35.4738,35.4385,35.4526,33864.0
2017-04-26 13:10:00,50.15,50.19,50.14,50.18,49703.0,35.4526,35.4809,35.4455,35.4738,49703.0
2017-04-26 13:20:00,50.17,50.19,50.12,50.13,23421.0,35.4668,35.4809,35.4314,35.4385,23421.0
2017-04-26 13:30:00,50.12,50.16,50.09,50.12,40569.0,35.4314,35.4597,35.4102,35.4314,40569.0
2017-04-26 13:40:00,50.12,50.15,50.07,50.09,55761.0,35.4314,35.4526,35.3961,35.4102,55761.0
2017-04-26 13:50:00,50.09,50.11,50.08,50.09,27483.0,35.4102,35.4243,35.4031,35.4102,27483.0
2017-04-26 14:00:00,50.09,50.09,50.05,50.08,33715.0,35.4102,35.4102,35.3819,35.4031,33715.0
2017-04-26 14:10:00,50.07,50.11,50.05,50.09,38030.0,35.3961,35.4243,35.3819,35.4102,38030.0
2017-04-26 14:20:00,50.08,50.1,50.06,50.08,36570.0,35.4031,35.4173,35.389,35.4031,36570.0
2017-04-26 14:30:00,50.08,50.12,50.08,50.12,49017.0,35.4031,35.4314,35.4031,35.4314,49017.0
2017-04-26 14:40:00,50.12,50.15,50.12,50.14,42641.0,35.4314,35.4526,35.4314,35.4455,42641.0
2017-04-26 14:50:00,50.14,50.2,50.14,50.17,51678.0,35.4455,35.488,35.4455,35.4668,51678.0
2017-04-26 15:00:00,50.16,50.18,50.13,50.14,47724.0,35.4597,35.4738,35.4385,35.4455,47724.0
2017-04-26 15:10:00,50.15,50.15,50.09,50.12,48738.0,35.4526,35.4526,35.4102,35.4314,48738.0
2017-04-26 15:20:00,50.11,50.12,50.07,50.09,51626.0,35.4243,35.4314,35.3961,35.4102,51626.0
2017-04-26 15:30:00,50.09,50.1,49.98,49.99,106239.0,35.4102,35.4173,35.3324,35.3395,106239.0
2017-04-26 15:40:00,49.99,50.02,49.94,49.96,117809.0,35.3395,35.3607,35.3042,35.3183,117809.0
2017-04-26 15:50:00,49.97,49.99,49.94,49.97,324348.0,35.3254,35.3395,35.3042,35.3254,324348.0
2017-04-27 09:30:00,50.03,50.16,50.0,50.04,109398.0,35.3678,35.4597,35.3466,35.3749,109398.0
2017-04-27 09:40:00,50.04,50.13,50.03,50.08,56174.0,35.3749,35.4385,35.3678,35.4031,56174.0
2017-04-27 09:50:00,50.07,50.19,50.05,50.13,44453.0,35.3961,35.4809,35.3819,35.4385,44453.0
2017-04-27 10:00:00,50.13,50.16,50.1,50.13,46673.0,35.4385,35.4597,35.4173,35.4385,46673.0
2017-04-27 10:10:00,50.12,50.24,50.12,50.23,69412.0,35.4314,35.5162,35.4314,35.5092,69412.0
2017-04-27 10:20:00,50.23,50.29,50.19,50.29,80269.0,35.5092,35.5516,35.4809,35.5516,80269.0
2017-04-27 10:30:00,50.29,50.31,50.25,50.25,55611.0,35.5516,35.5657,35.5233,35.5233,55611.0
2017-04-27 10:40:00,50.24,50.32,50.23,50.28,71987.0,35.5162,35.5728,35.5092,35.5445,71987.0
2017-04-27 10:50:00,50.27,50.31,50.18,50.19,38964.0,35.5374,35.5657,35.4738,35.4809,38964.0
2017-04-27 11:00:00,50.19,50.21,50.12,50.14,47946.0,35.4809,35.495,35.4314,35.4455,47946.0
2017-04-27 11:10:00,50.14,50.16,50.07,50.08,45350.0,35.4455,35.4597,35.3961,35.4031,45350.0
2017-04-27 11:20:00,50.08,50.08,50.01,50.05,65392.0,35.4031,35.4031,35.3536,35.3819,65392.0
2017-04-27 11:30:00,50.05,50.07,50.03,50.05,39714.0,35.3819,35.3961,35.3678,35.3819,39714.0
2017-04-27 11:40:00,50.05,50.12,50.02,50.09,53650.0,35.3819,35.4314,35.3607,35.4102,53650.0
2017-04-27 11:50:00,50.1,50.11,50.05,50.05,23950.0,35.4173,35.4243,35.3819,35.3819,23950.0
2017-04-27 12:00:00,50.05,50.13,50.05,50.12,42935.0,35.3819,35.4385,35.3819,35.4314,42935.0
2017-04-27 12:10:00,50.12,50.15,50.11,50.14,29317.0,35.4314,35.4526,35.4243,35.4455,29317.0
2017-04-27 12:20:00,50.14,50.18,50.12,50.17,28869.0,35.4455,35.4738,35.4314,35.4668,28869.0
2017-04-27 12:30:00,50.17,50.2,50.16,50.19,39240.0,35.4668,35.488,35.4597,35.4809,39240.0
2017-04-27 12:40:00,50.19,50.23,50.17,50.19,43803.0,35.4809,35.5092,35.4668,35.4809,43803.0
2017-04-27 12:50:00,50.19,50.28,50.17,50.28,57143.0,35.4809,35.5445,35.4668,35.5445,57143.0
2017-04-27 13:00:00,50.28,50.31,50.26,50.29,57759.0,35.5445,35.5657,35.5304,35.5516,57759.0
2017-04-27 13:10:00,50.28,50.29,50.24,50.27,33080.0,35.5445,35.5516,35.5162,35.5374,33080.0
2017-04-27 13:20:00,50.28,50.28,50.26,50.28,46847.0,35.5445,35.5445,35.5304,35.5445,46847.0
2017-04-27 13:30:00,50.28,50.3,50.27,50.28,43951.0,35.5445,35.5587,35.5374,35.5445,43951.0
2017-04-27 13:40:00,50.27,50.28,50.24,50.25,27260.0,35.5374,35.5445,35.5162,35.5233,27260.0
2017-04-27 13:50:00,50.25,50.25,50.2,50.22,45776.0,35.5233,35.5233,35.488,35.5021,45776.0
2017-04-27 14:00:00,50.23,50.26,50.22,50.26,32087.0,35.5092,35.5304,35.5021,35.5304,32087.0
2017-04-27 14:10:00,50.27,50.29,50.22,50.23,39650.0,35.5374,35.5516,35.5021,35.5092,39650.0
2017-04-27 14:20:00,50.23,50.24,50.2,50.23,39930.0,35.5092,35.5162,35.488,35.5092,39930.0
2017-04-27 14:30:00,50.23,50.26,50.23,50.26,77411.0,35.5092,35.5304,35.5092,35.5304,77411.0
2017-04-27 14:40:00,50.26,50.3,50.25,50.28,33889.0,35.5304,35.5587,35.5233,35.5445,33889.0
2017-04-27 14:50:00,50.27,50.28,50.22,50.23,76585.0,35.5374,35.5445,35.5021,35.5092,76585.0
2017-04-27 15:00:00,50.23,50.24,50.17,50.21,92824.0,35.5092,35.5162,35.4668,35.495,92824.0
2017-04-27 15:10:00,50.21,50.23,50.15,50.16,79010.0,35.495,35.5092,35.4526,35.4597,79010.0
2017-04-27 15:20:00,50.16,50.18,50.13,50.13,65058.0,35.4597,35.4738,35.4385,35.4385,65058.0
2017-04-27 15:30:00,50.14,50.16,50.05,50.05,81316.0,35.4455,35.4597,35.3819,35.3819,81316.0
2017-04-27 15:40:00,50.06,50.09,50.05,50.05,98456.0,35.389,35.4102,35.3819,35.3819,98456.0
2017-04-27 15:50:00,50.05,50.08,50.01,50.07,257652.0,35.3819,35.4031,35.3536,35.3961,257652.0
2017-04-28 09:30:00,50.0,50.03,49.92,49.98,118135.0,35.3466,35.3678,35.29,35.3324,118135.0
2017-04-28 09:40:00,49.98,49.99,49.88,49.92,80534.0,35.3324,35.3395,35.2617,35.29,80534.0
2017-04-28 09:50:00,49.92,49.97,49.9,49.96,85941.0,35.29,35.3254,35.2759,35.3183,85941.0
2017-04-28 10:00:00,49.96,49.96,49.87,49.89,76564.0,35.3183,35.3183,35.2547,35.2688,76564.0
2017-04-28 10:10:00,49.89,49.95,49.86,49.93,73623.0,35.2688,35.3112,35.2476,35.2971,73623.0
2017-04-28 10:20:00,49.93,49.95,49.86,49.87,63382.0,35.2971,35.3112,35.2476,35.2547,63382.0
2017-04-28 10:30:00,49.87,49.96,49.87,49.94,65779.0,35.2547,35.3183,35.2547,35.3042,65779.0
2017-04-28 10:40:00,49.94,49.95,49.9,49.9,42409.0,35.3042,35.3112,35.2759,35.2759,42409.0
2017-04-28 10:50:00,49.9,49.91,49.84,49.84,55627.0,35.2759,35.283,35.2335,35.2335,55627.0
2017-04-28 11:00:00,49.84,49.9,49.83,49.86,57300.0,35.2335,35.2759,35.2264,35.2476,57300.0
2017-04-28 11:10:00,49.85,49.86,49.81,49.81,38440.0,35.2405,35.2476,35.2123,35.2123,38440.0
2017-04-28 11:20:00,49.81,49.89,49.8,49.84,54238.0,35.2123,35.2688,35.2052,35.2335,54238.0
2017-04-28 11:30:00,49.83,49.83,49.79,49.81,60506.0,35.2264,35.2264,35.1981,35.2123,60506.0
2017-04-28 11:40:00,49.81,49.87,49.81,49.84,72940.0,35.2123,35.2547,35.2123,35.2335,72940.0
2017-04-28 11:50:00,49.85,49.9,49.83,49.89,58745.0,35.2405,35.2759,35.2264,35.2688,58745.0
2017-04-28 12:00:00,49.89,49.92,49.87,49.9,80508.0,35.2688,35.29,35.2547,35.2759,80508.0
2017-04-28 12:10:00,49.89,49.91,49.88,49.89,58060.0,35.2688,35.283,35.2617,35.2688,58060.0
2017-04-28 12:20:00,49.89,49.92,49.88,49.92,58315.0,35.2688,35.29,35.2617,35.29,58315.0
2017-04-28 12:30:00,49.93,49.93,49.85,49.87,57179.0,35.2971,35.2971,35.2405,35.2547,57179.0
2017-04-28 12:40:00,49.88,49.89,49.85,49.85,50850.0,35.2617,35.2688,35.2405,35.2405,50850.0
2017-04-28 12:50:00,49.86,49.87,49.84,49.87,65539.0,35.2476,35.2547,35.2335,35.2547,65539.0
2017-04-28 13:00:00,49.87,49.87,49.83,49.84,49086.0,35.2547,35.2547,35.2264,35.2335,49086.0
2017-04-28 13:10:00,49.84,49.84,49.79,49.79,44304.0,35.2335,35.2335,35.1981,35.1981,44304.0
2017-04-28 13:20:00,49.8,49.82,49.79,49.81,41668.0,35.2052,35.2193,35.1981,35.2123,41668.0
2017-04-28 13:30:00,49.82,49.83,49.76,49.77,106948.0,35.2193,35.2264,35.1769,35.184,106948.0
2017-04-28 13:40:00,49.76,49.77,49.74,49.76,84957.0,35.1769,35.184,35.1628,35.1769,84957.0
2017-04-28 13:50:00,49.75,49.78,49.73,49.77,171830.0,35.1698,35.1911,35.1557,35.184,171830.0
2017-04-28 14:00:00,49.76,49.8,49.74,49.79,97594.0,35.1769,35.2052,35.1628,35.1981,97594.0
2017-04-28 14:10:00,49.79,49.81,49.72,49.72,55162.0,35.1981,35.2123,35.1486,35.1486,55162.0
2017-04-28 14:20:00,49.72,49.75,49.69,49.74,78662.0,35.1486,35.1698,35.1274,35.1628,78662.0
2017-04-28 14:30:00,49.73,49.75,49.72,49.74,59270.0,35.1557,35.1698,35.1486,35.1628,59270.0
2017-04-28 14:40:00,49.74,49.81,49.74,49.79,91526.0,35.1628,35.2123,35.1628,35.1981,91526.0
2017-04-28 14:50:00,49.78,49.78,49.74,49.74,75761.0,35.1911,35.1911,35.1628,35.1628,75761.0
2017-04-28 15:00:00,49.74,49.8,49.72,49.8,65647.0,35.1628,35.2052,35.1486,35.2052,65647.0
2017-04-28 15:10:00,49.8,49.84,49.78,49.82,78359.0,35.2052,35.2335,35.1911,35.2193,78359.0
2017-04-28 15:20:00,49.83,49.86,49.81,49.84,50830.0,35.2264,35.2476,35.2123,35.2335,50830.0
2017-04-28 15:30:00,49.84,49.86,49.8,49.82,109317.0,35.2335,35.2476,35.2052,35.2193,109317.0
2017-04-28 15:40:00,49.82,49.83,49.74,49.74,129391.0,35.2193,35.2264,35.1628,35.1628,129391.0
2017-04-28 15:50:00,49.74,49.8,49.74,49.78,478460.0,35.1628,35.2052,35.1628,35.1911,478460.0
2017-05-01 09:30:00,49.81,49.86,49.64,49.67,132069.0,35.2123,35.2476,35.0921,35.1133,132069.0
2017-05-01 09:40:00,49.68,49.73,49.55,49.56,98539.0,35.1204,35.1557,35.0285,35.0355,98539.0
2017-05-01 09:50:00,49.57,49.62,49.56,49.58,99764.0,35.0426,35.0779,35.0355,35.0497,99764.0
2017-05-01 10:00:00,49.59,49.64,49.56,49.63,100540.0,35.0567,35.0921,35.0355,35.085,100540.0
2017-05-01 10:10:00,49.63,49.69,49.62,49.65,70279.0,35.085,35.1274,35.0779,35.0991,70279.0
2017-05-01 10:20:00,49.66,49.73,49.65,49.69,46853.0,35.1062,35.1557,35.0991,35.1274,46853.0
2017-05-01 10:30:00,49.69,49.69,49.62,49.64,33853.0,35.1274,35.1274,35.0779,35.0921,33853.0
2017-05-01 10:40:00,49.64,49.67,49.61,49.66,32958.0,35.0921,35.1133,35.0709,35.1062,32958.0
2017-05-01 10:50:00,49.67,49.71,49.62,49.69,55435.0,35.1133,35.1416,35.0779,35.1274,55435.0
2017-05-01 11:00:00,49.69,49.73,49.67,49.72,37955.0,35.1274,35.1557,35.1133,35.1486,37955.0
2017-05-01 11:10:00,49.72,49.75,49.7,49.71,21411.0,35.1486,35.1698,35.1345,35.1416,21411.0
2017-05-01 11:20:00,49.71,49.72,49.65,49.68,22674.0,35.1416,35.1486,35.0991,35.1204,22674.0
2017-05-01 11:30:00,49.69,49.69,49.63,49.64,21287.0,35.1274,35.1274,35.085,35.0921,21287.0
2017-05-01 11:40:00,49.64,49.65,49.59,49.61,50426.0,35.0921,35.0991,35.0567,35.0709,50426.0
2017-05-01 11:50:00,49.6,49.61,49.59,49.59,21143.0,35.0638,35.0709,35.0567,35.0567,21143.0
2017-05-01 12:00:00,49.59,49.66,49.59,49.64,35877.0,35.0567,35.1062,35.0567,35.0921,35877.0
2017-05-01 12:10:00,49.64,49.66,49.62,49.63,43559.0,35.0921,35.1062,35.0779,35.085,43559.0
2017-05-01 12:20:00,49.63,49.64,49.61,49.61,19912.0,35.085,35.0921,35.0709,35.0709,19912.0
2017-05-01 12:30:00,49.62,49.62,49.59,49.6,31731.0,35.0779,35.0779,35.0567,35.0638,31731.0
2017-05-01 12:40:00,49.6,49.62,49.58,49.59,16726.0,35.0638,35.0779,35.0497,35.0567,16726.0
2017-05-01 12:50:00,49.58,49.63,49.56,49.57,88412.0,35.0497,35.085,35.0355,35.0426,88412.0
2017-05-01 13:00:00,49.57,49.58,49.55,49.56,47087.0,35.0426,35.0497,35.0285,35.0355,47087.0
2017-05-01 13:10:00,49.55,49.58,49.55,49.55,44163.0,35.0285,35.0497,35.0285,35.0285,44163.0
2017-05-01 13:20:00,49.55,49.57,49.55,49.55,38081.0,35.0285,35.0426,35.0285,35.0285,38081.0
2017-05-01 13:30:00,49.55,49.57,49.55,49.56,90248.0,35.0285,35.0426,35.0285,35.0355,90248.0
2017-05-01 13:40:00,49.55,49.58,49.55,49.57,73342.0,35.0285,35.0497,35.0285,35.0426,73342.0
2017-05-01 13:50:00,49.58,49.62,49.57,49.62,46418.0,35.0497,35.0779,35.0426,35.0779,46418.0
2017-05-01 14:00:00,49.62,49.66,49.6,49.64,48631.0,35.0779,35.1062,35.0638,35.0921,48631.0
2017-05-01 14:10:00,49.64,49.68,49.62,49.65,61060.0,35.0921,35.1204,35.0779,35.0991,61060.0
2017-05-01 14:20:00,49.65,49.67,49.63,49.65,62734.0,35.0991,35.1133,35.085,35.0991,62734.0
2017-05-01 14:30:00,49.65,49.69,49.64,49.66,38892.0,35.0991,35.1274,35.0921,35.1062,38892.0
2017-05-01 14:40:00,49.67,49.69,49.66,49.67,36009.0,35.1133,35.1274,35.1062,35.1133,36009.0
2017-05-01 14:50:00,49.67,49.69,49.65,49.67,45296.0,35.1133,35.1274,35.0991,35.1133,45296.0
2017-05-01 15:00:00,49.66,49.67,49.64,49.66,107133.0,35.1062,35.1133,35.0921,35.1062,107133.0
2017-05-01 15:10:00,49.65,49.67,49.64,49.65,110602.0,35.0991,35.1133,35.0921,35.0991,110602.0
2017-05-01 15:20:00,49.65,49.66,49.62,49.64,39207.0,35.0991,35.1062,35.0779,35.0921,39207.0
2017-05-01 15:30:00,49.64,49.73,49.62,49.72,101296.0,35.0921,35.1557,35.0779,35.1486,101296.0
2017-05-01 15:40:00,49.72,49.72,49.66,49.66,79779.0,35.1486,35.1486,35.1062,35.1062,79779.0
2017-05-01 15:50:00,49.66,49.69,49.59,49.6,322752.0,35.1062,35.1274,35.0567,35.0638,322752.0
2017-05-02 09:30:00,49.7,49.86,49.64,49.73,127898.0,35.1345,35.2476,35.0921,35.1557,127898.0
2017-05-02 09:40:00,49.74,49.77,49.71,49.75,79995.0,35.1628,35.184,35.1416,35.1698,79995.0
2017-05-02 09:50:00,49.75,49.76,49.62,49.67,90281.0,35.1698,35.1769,35.0779,35.1133,90281.0
2017-05-02 10:00:00,49.67,49.71,49.63,49.7,83230.0,35.1133,35.1416,35.085,35.1345,83230.0
2017-05-02 10:10:00,49.7,49.72,49.63,49.66,97924.0,35.1345,35.1486,35.085,35.1062,97924.0
2017-05-02 10:20:00,49.66,49.69,49.63,49.66,73517.0,35.1062,35.1274,35.085,35.1062,73517.0
2017-05-02 10:30:00,49.65,49.65,49.59,49.61,112456.0,35.0991,35.0991,35.0567,35.0709,112456.0
2017-05-02 10:40:00,49.61,49.65,49.57,49.63,93594.0,35.0709,35.0991,35.0426,35.085,93594.0
2017-05-02 10:50:00,49.63,49.63,49.57,49.58,63933.0,35.085,35.085,35.0426,35.0497,63933.0
2017-05-02 11:00:00,49.58,49.7,49.57,49.65,103043.0,35.0497,35.1345,35.0426,35.0991,103043.0
2017-05-02 11:10:00,49.65,49.66,49.57,49.58,51453.0,35.0991,35.1062,35.0426,35.0497,51453.0
2017-05-02 11:20:00,49.57,49.59,49.51,49.54,84362.0,35.0426,35.0567,35.0002,35.0214,84362.0
2017-05-02 11:30:00,49.53,49.54,49.51,49.53,75072.0,35.0143,35.0214,35.0002,35.0143,75072.0
2017-05-02 11:40:00,49.53,49.55,49.49,49.55,88532.0,35.0143,35.0285,34.986,35.0285,88532.0
2017-05-02 11:50:00,49.55,49.58,49.53,49.57,56536.0,35.0285,35.0497,35.0143,35.0426,56536.0
2017-05-02 12:00:00,49.58,49.62,49.57,49.59,39404.0,35.0497,35.0779,35.0426,35.0567,39404.0
2017-05-02 12:10:00,49.59,49.6,49.54,49.55,37861.0,35.0567,35.0638,35.0214,35.0285,37861.0
2017-05-02 12:20:00,49.55,49.59,49.54,49.57,33939.0,35.0285,35.0567,35.0214,35.0426,33939.0
2017-05-02 12:30:00,49.57,49.59,49.56,49.56,25954.0,35.0426,35.0567,35.0355,35.0355,25954.0
2017-05-02 12:40:00,49.56,49.58,49.55,49.56,39466.0,35.0355,35.0497,35.0285,35.0355,39466.0
2017-05-02 12:50:00,49.56,49.62,49.55,49.61,49357.0,35.0355,35.0779,35.0285,35.0709,49357.0
2017-05-02 13:00:00,49.6,49.64,49.6,49.64,47498.0,35.0638,35.0921,35.0638,35.0921,47498.0
2017-05-02 13:10:00,49.64,49.7,49.63,49.68,61572.0,35.0921,35.1345,35.085,35.1204,61572.0
2017-05-02 13:20:00,49.69,49.69,49.64,49.64,44367.0,35.1274,35.1274,35.0921,35.0921,44367.0
2017-05-02 13:30:00,49.64,49.67,49.62,49.62,157505.0,35.0921,35.1133,35.0779,35.0779,157505.0
2017-05-02 13:40:00,49.62,49.62,49.56,49.58,75957.0,35.0779,35.0779,35.0355,35.0497,75957.0
2017-05-02 13:50:00,49.58,49.62,49.56,49.58,77833.0,35.0497,35.0779,35.0355,35.0497,77833.0
2017-05-02 14:00:00,49.58,49.64,49.57,49.63,66816.0,35.0497,35.0921,35.0426,35.085,66816.0
2017-05-02 14:10:00,49.63,49.64,49.57,49.58,75570.0,35.085,35.0921,35.0426,35.0497,75570.0
2017-05-02 14:20:00,49.58,49.6,49.55,49.56,56410.0,35.0497,35.0638,35.0285,35.0355,56410.0
2017-05-02 14:30:00,49.55,49.56,49.52,49.53,55851.0,35.0285,35.0355,35.0072,35.0143,55851.0
2017-05-02 14:40:00,49.53,49.58,49.52,49.54,93101.0,35.0143,35.0497,35.0072,35.0214,93101.0
2017-05-02 14:50:00,49.54,49.55,49.5,49.51,91102.0,35.0214,35.0285,34.9931,35.0002,91102.0
2017-05-02 15:00:00,49.5,49.51,49.45,49.48,131884.0,34.9931,35.0002,34.9578,34.979,131884.0
2017-05-02 15:10:00,49.48,49.53,49.48,49.52,75587.0,34.979,35.0143,34.979,35.0072,75587.0
2017-05-02 15:20:00,49.52,49.54,49.51,49.52,96106.0,35.0072,35.0214,35.0002,35.0072,96106.0
2017-05-02 15:30:00,49.51,49.54,49.5,49.53,133073.0,35.0002,35.0214,34.9931,35.0143,133073.0
2017-05-02 15:40:00,49.53,49.53,49.48,49.49,185759.0,35.0143,35.0143,34.979,34.986,185759.0
2017-05-02 15:50:00,49.49,49.51,49.46,49.5,429604.0,34.986,35.0002,34.9648,34.9931,429604.0
2017-05-03 09:30:00,49.58,49.84,49.52,49.61,193411.0,35.0497,35.2335,35.0072,35.0709,193411.0
2017-05-03 09:40:00,49.61,49.64,49.47,49.62,129380.0,35.0709,35.0921,34.9719,35.0779,129380.0
2017-05-03 09:50:00,49.62,49.69,49.59,49.67,76105.0,35.0779,35.1274,35.0567,35.1133,76105.0
2017-05-03 10:00:00,49.67,49.68,49.58,49.59,67918.0,35.1133,35.1204,35.0497,35.0567,67918.0
2017-05-03 10:10:00,49.59,49.6,49.54,49.54,90942.0,35.0567,35.0638,35.0214,35.0214,90942.0
2017-05-03 10:20:00,49.55,49.59,49.51,49.52,82345.0,35.0285,35.0567,35.0002,35.0072,82345.0
2017-05-03 10:30:00,49.52,49.58,49.49,49.57,75593.0,35.0072,35.0497,34.986,35.0426,75593.0
2017-05-03 10:40:00,49.57,49.57,49.49,49.5,47786.0,35.0426,35.0426,34.986,34.9931,47786.0
2017-05-03 10:50:00,49.5,49.51,49.45,49.49,65937.0,34.9931,35.0002,34.9578,34.986,65937.0
2017-05-03 11:00:00,49.49,49.56,49.48,49.52,62269.0,34.986,35.0355,34.979,35.0072,62269.0
2017-05-03 11:10:00,49.52,49.58,49.47,49.56,55359.0,35.0072,35.0497,34.9719,35.0355,55359.0
2017-05-03 11:20:00,49.56,49.62,49.55,49.59,44474.0,35.0355,35.0779,35.0285,35.0567,44474.0
2017-05-03 11:30:00,49.6,49.65,49.57,49.59,77593.0,35.0638,35.0991,35.0426,35.0567,77593.0
2017-05-03 11:40:00,49.58,49.65,49.58,49.65,53574.0,35.0497,35.0991,35.0497,35.0991,53574.0
2017-05-03 11:50:00,49.65,49.73,49.62,49.69,54034.0,35.0991,35.1557,35.0779,35.1274,54034.0
2017-05-03 12:00:00,49.69,49.69,49.62,49.63,47295.0,35.1274,35.1274,35.0779,35.085,47295.0
2017-05-03 12:10:00,49.62,49.62,49.58,49.59,40878.0,35.0779,35.0779,35.0497,35.0567,40878.0
2017-05-03 12:20:00,49.59,49.66,49.58,49.65,30368.0,35.0567,35.1062,35.0497,35.0991,30368.0
2017-05-03 12:30:00,49.64,49.66,49.59,49.6,45110.0,35.0921,35.1062,35.0567,35.0638,45110.0
2017-05-03 12:40:00,49.6,49.63,49.59,49.6,31176.0,35.0638,35.085,35.0567,35.0638,31176.0
2017-05-03 12:50:00,49.6,49.62,49.59,49.61,31203.0,35.0638,35.0779,35.0567,35.0709,31203.0
2017-05-03 13:00:00,49.61,49.69,49.58,49.59,120099.0,35.0709,35.1274,35.0497,35.0567,120099.0
2017-05-03 13:10:00,49.6,49.71,49.55,49.65,112513.0,35.0638,35.1416,35.0285,35.0991,112513.0
2017-05-03 13:20:00,49.66,49.7,49.63,49.65,103685.0,35.1062,35.1345,35.085,35.0991,103685.0
2017-05-03 13:30:00,49.65,49.68,49.63,49.66,66746.0,35.0991,35.1204,35.085,35.1062,66746.0
2017-05-03 13:40:00,49.65,49.7,49.64,49.65,141963.0,35.0991,35.1345,35.0921,35.0991,141963.0
2017-05-03 13:50:00,49.65,49.69,49.64,49.67,53008.0,35.0991,35.1274,35.0921,35.1133,53008.0
2017-05-03 14:00:00,49.66,49.68,49.51,49.59,109214.0,35.1062,35.1204,35.0002,35.0567,109214.0
2017-05-03 14:10:00,49.59,49.59,49.5,49.53,186938.0,35.0567,35.0567,34.9931,35.0143,186938.0
2017-05-03 14:20:00,49.53,49.58,49.51,49.55,123318.0,35.0143,35.0497,35.0002,35.0285,123318.0
2017-05-03 14:30:00,49.55,49.59,49.51,49.59,93602.0,35.0285,35.0567,35.0002,35.0567,93602.0
2017-05-03 14:40:00,49.59,49.6,49.56,49.59,93023.0,35.0567,35.0638,35.0355,35.0567,93023.0
2017-05-03 14:50:00,49.59,49.68,49.55,49.68,105331.0,35.0567,35.1204,35.0285,35.1204,105331.0
2017-05-03 15:00:00,49.68,49.77,49.68,49.7,76371.0,35.1204,35.184,35.1204,35.1345,76371.0
2017-05-03 15:10:00,49.71,49.72,49.66,49.67,55967.0,35.1416,35.1486,35.1062,35.1133,55967.0
2017-05-03 15:20:00,49.66,49.71,49.66,49.68,80002.0,35.1062,35.1416,35.1062,35.1204,80002.0
2017-05-03 15:30:00,49.68,49.69,49.59,49.66,94918.0,35.1204,35.1274,35.0567,35.1062,94918.0
2017-05-03 15:40:00,49.65,49.66,49.51,49.54,115092.0,35.0991,35.1062,35.0002,35.0214,115092.0
2017-05-03 15:50:00,49.54,49.55,49.47,49.47,351816.0,35.0214,35.0285,34.9719,34.9719,351816.0
2017-05-04 09:30:00,49.38,49.6,49.3,49.58,185136.0,34.9083,35.0638,34.8517,35.0497,185136.0
2017-05-04 09:40:00,49.59,49.65,49.54,49.61,91441.0,35.0567,35.0991,35.0214,35.0709,91441.0
2017-05-04 09:50:00,49.61,49.65,49.55,49.6,75131.0,35.0709,35.0991,35.0285,35.0638,75131.0
2017-05-04 10:00:00,49.61,49.64,49.52,49.53,89651.0,35.0709,35.0921,35.0072,35.0143,89651.0
2017-05-04 10:10:00,49.53,49.54,49.26,49.29,208050.0,35.0143,35.0214,34.8234,34.8447,208050.0
2017-05-04 10:20:00,49.3,49.35,49.26,49.28,102286.0,34.8517,34.8871,34.8234,34.8376,102286.0
2017-05-04 10:30:00,49.28,49.46,49.27,49.46,117933.0,34.8376,34.9648,34.8305,34.9648,117933.0
2017-05-04 10:40:00,49.46,49.51,49.43,49.48,55950.0,34.9648,35.0002,34.9436,34.979,55950.0
2017-05-04 10:50:00,49.48,49.49,49.42,49.45,57912.0,34.979,34.986,34.9366,34.9578,57912.0
2017-05-04 11:00:00,49.45,49.46,49.4,49.42,49215.0,34.9578,34.9648,34.9224,34.9366,49215.0
2017-05-04 11:10:00,49.43,49.51,49.42,49.5,42251.0,34.9436,35.0002,34.9366,34.9931,42251.0
2017-05-04 11:20:00,49.5,49.53,49.49,49.51,36660.0,34.9931,35.0143,34.986,35.0002,36660.0
2017-05-04 11:30:00,49.52,49.53,49.5,49.52,41899.0,35.0072,35.0143,34.9931,35.0072,41899.0
2017-05-04 11:40:00,49.53,49.6,49.51,49.59,55414.0,35.0143,35.0638,35.0002,35.0567,55414.0
2017-05-04 11:50:00,49.59,49.61,49.57,49.59,67294.0,35.0567,35.0709,35.0426,35.0567,67294.0
2017-05-04 12:00:00,49.58,49.59,49.5,49.52,80092.0,35.0497,35.0567,34.9931,35.0072,80092.0
2017-05-04 12:10:00,49.51,49.52,49.48,49.51,69142.0,35.0002,35.0072,34.979,35.0002,69142.0
2017-05-04 12:20:00,49.51,49.6,49.51,49.59,39966.0,35.0002,35.0638,35.0002,35.0567,39966.0
2017-05-04 12:30:00,49.59,49.64,49.58,49.62,44791.0,35.0567,35.0921,35.0497,35.0779,44791.0
2017-05-04 12:40:00,49.61,49.63,49.49,49.51,119545.0,35.0709,35.085,34.986,35.0002,119545.0
2017-05-04 12:50:00,49.51,49.52,49.45,49.45,96234.0,35.0002,35.0072,34.9578,34.9578,96234.0
2017-05-04 13:00:00,49.46,49.52,49.45,49.51,117545.0,34.9648,35.0072,34.9578,35.0002,117545.0
2017-05-04 13:10:00,49.52,49.54,49.5,49.51,80382.0,35.0072,35.0214,34.9931,35.0002,80382.0
2017-05-04 13:20:00,49.51,49.53,49.45,49.53,56668.0,35.0002,35.0143,34.9578,35.0143,56668.0
2017-05-04 13:30:00,49.52,49.55,49.49,49.54,64414.0,35.0072,35.0285,34.986,35.0214,64414.0
2017-05-04 13:40:00,49.54,49.62,49.54,49.61,97936.0,35.0214,35.0779,35.0214,35.0709,97936.0
2017-05-04 13:50:00,49.61,49.65,49.6,49.65,157058.0,35.0709,35.0991,35.0638,35.0991,157058.0
2017-05-04 14:00:00,49.65,49.75,49.64,49.73,141541.0,35.0991,35.1698,35.0921,35.1557,141541.0
2017-05-04 14:10:00,49.73,49.75,49.7,49.73,104374.0,35.1557,35.1698,35.1345,35.1557,104374.0
2017-05-04 14:20:00,49.73,49.8,49.69,49.78,129817.0,35.1557,35.2052,35.1274,35.1911,129817.0
2017-05-04 14:30:00,49.77,49.82,49.74,49.79,103251.0,35.184,35.2193,35.1628,35.1981,103251.0
2017-05-04 14:40:00,49.78,49.85,49.77,49.85,87228.0,35.1911,35.2405,35.184,35.2405,87228.0
2017-05-04 14:50:00,49.85,49.85,49.77,49.78,94834.0,35.2405,35.2405,35.184,35.1911,94834.0
2017-05-04 15:00:00,49.78,49.79,49.74,49.77,80171.0,35.1911,35.1981,35.1628,35.184,80171.0
2017-05-04 15:10:00,49.77,49.83,49.74,49.83,72282.0,35.184,35.2264,35.1628,35.2264,72282.0
2017-05-04 15:20:00,49.83,49.84,49.79,49.83,86491.0,35.2264,35.2335,35.1981,35.2264,86491.0
2017-05-04 15:30:00,49.84,49.84,49.79,49.8,134136.0,35.2335,35.2335,35.1981,35.2052,134136.0
2017-05-04 15:40:00,49.8,49.82,49.75,49.76,197622.0,35.2052,35.2193,35.1698,35.1769,197622.0
2017-05-04 15:50:00,49.76,49.85,49.74,49.79,410401.0,35.1769,35.2405,35.1628,35.1981,410401.0
2017-05-05 09:30:00,49.88,49.96,49.79,49.91,199622.0,35.2617,35.3183,35.1981,35.283,199622.0
2017-05-05 09:40:00,49.91,49.97,49.9,49.97,66585.0,35.283,35.3254,35.2759,35.3254,66585.0
2017-05-05 09:50:00,49.96,49.98,49.91,49.95,74852.0,35.3183,35.3324,35.283,35.3112,74852.0
2017-05-05 10:00:00,49.94,50.02,49.93,50.02,94559.0,35.3042,35.3607,35.2971,35.3607,94559.0
2017-05-05 10:10:00,50.02,50.07,49.99,50.05,118520.0,35.3607,35.3961,35.3395,35.3819,118520.0
2017-05-05 10:20:00,50.05,50.11,50.04,50.09,83961.0,35.3819,35.4243,35.3749,35.4102,83961.0
2017-05-05 10:30:00,50.09,50.12,50.06,50.09,73614.0,35.4102,35.4314,35.389,35.4102,73614.0
2017-05-05 10:40:00,50.08,50.14,50.07,50.11,95900.0,35.4031,35.4455,35.3961,35.4243,95900.0
2017-05-05 10:50:00,50.1,50.12,50.09,50.11,110473.0,35.4173,35.4314,35.4102,35.4243,110473.0
2017-05-05 11:00:00,50.1,50.12,50.05,50.05,70579.0,35.4173,35.4314,35.3819,35.3819,70579.0
2017-05-05 11:10:00,50.05,50.07,49.99,50.0,53954.0,35.3819,35.3961,35.3395,35.3466,53954.0
2017-05-05 11:20:00,50.0,50.03,49.94,50.02,112540.0,35.3466,35.3678,35.3042,35.3607,112540.0
2017-05-05 11:30:00,50.02,50.04,49.99,50.0,97670.0,35.3607,35.3749,35.3395,35.3466,97670.0
2017-05-05 11:40:00,50.0,50.0,49.93,49.93,55144.0,35.3466,35.3466,35.2971,35.2971,55144.0
2017-05-05 11:50:00,49.92,49.99,49.92,49.97,104193.0,35.29,35.3395,35.29,35.3254,104193.0
2017-05-05 12:00:00,49.97,50.0,49.92,49.93,84679.0,35.3254,35.3466,35.29,35.2971,84679.0
2017-05-05 12:10:00,49.93,49.93,49.9,49.91,36054.0,35.2971,35.2971,35.2759,35.283,36054.0
2017-05-05 12:20:00,49.91,49.93,49.88,49.92,57305.0,35.283,35.2971,35.2617,35.29,57305.0
2017-05-05 12:30:00,49.92,49.97,49.9,49.97,56313.0,35.29,35.3254,35.2759,35.3254,56313.0
2017-05-05 12:40:00,49.96,50.01,49.96,49.98,159173.0,35.3183,35.3536,35.3183,35.3324,159173.0
2017-05-05 12:50:00,49.98,50.02,49.98,50.0,34477.0,35.3324,35.3607,35.3324,35.3466,34477.0
2017-05-05 13:00:00,50.0,50.0,49.96,49.97,41957.0,35.3466,35.3466,35.3183,35.3254,41957.0
2017-05-05 13:10:00,49.97,49.98,49.95,49.98,33065.0,35.3254,35.3324,35.3112,35.3324,33065.0
2017-05-05 13:20:00,49.98,50.01,49.97,50.01,60922.0,35.3324,35.3536,35.3254,35.3536,60922.0
2017-05-05 13:30:00,50.01,50.02,49.99,50.01,60979.0,35.3536,35.3607,35.3395,35.3536,60979.0
2017-05-05 13:40:00,50.01,50.01,49.97,49.97,66001.0,35.3536,35.3536,35.3254,35.3254,66001.0
2017-05-05 13:50:00,49.96,50.02,49.95,50.02,56310.0,35.3183,35.3607,35.3112,35.3607,56310.0
2017-05-05 14:00:00,50.02,50.05,49.99,50.03,51132.0,35.3607,35.3819,35.3395,35.3678,51132.0
2017-05-05 14:10:00,50.03,50.04,49.99,50.03,125512.0,35.3678,35.3749,35.3395,35.3678,125512.0
2017-05-05 14:20:00,50.03,50.05,50.02,50.03,76733.0,35.3678,35.3819,35.3607,35.3678,76733.0
2017-05-05 14:30:00,50.04,50.1,50.03,50.09,96998.0,35.3749,35.4173,35.3678,35.4102,96998.0
2017-05-05 14:40:00,50.09,50.12,50.09,50.12,103232.0,35.4102,35.4314,35.4102,35.4314,103232.0
2017-05-05 14:50:00,50.12,50.12,50.08,50.09,96799.0,35.4314,35.4314,35.4031,35.4102,96799.0
2017-05-05 15:00:00,50.1,50.1,50.06,50.07,92850.0,35.4173,35.4173,35.389,35.3961,92850.0
2017-05-05 15:10:00,50.07,50.08,50.02,50.05,111903.0,35.3961,35.4031,35.3607,35.3819,111903.0
2017-05-05 15:20:00,50.05,50.05,50.02,50.03,85540.0,35.3819,35.3819,35.3607,35.3678,85540.0
2017-05-05 15:30:00,50.03,50.05,50.02,50.04,137712.0,35.3678,35.3819,35.3607,35.3749,137712.0
2017-05-05 15:40:00,50.04,50.1,50.03,50.1,216524.0,35.3749,35.4173,35.3678,35.4173,216524.0
2017-05-05 15:50:00,50.1,50.13,50.06,50.09,443266.0,35.4173,35.4385,35.389,35.4102,443266.0
2017-05-08 09:30:00,50.1,50.13,49.99,50.07,184640.0,35.4173,35.4385,35.3395,35.3961,184640.0
2017-05-08 09:40:00,50.06,50.1,50.0,50.09,115399.0,35.389,35.4173,35.3466,35.4102,115399.0
2017-05-08 09:50:00,50.1,50.13,50.05,50.09,105900.0,35.4173,35.4385,35.3819,35.4102,105900.0
2017-05-08 10:00:00,50.09,50.09,49.96,49.96,133219.0,35.4102,35.4102,35.3183,35.3183,133219.0
2017-05-08 10:10:00,49.96,49.96,49.85,49.86,96204.0,35.3183,35.3183,35.2405,35.2476,96204.0
2017-05-08 10:20:00,49.85,49.9,49.85,49.89,116572.0,35.2405,35.2759,35.2405,35.2688,116572.0
2017-05-08 10:30:00,49.89,49.91,49.84,49.86,87410.0,35.2688,35.283,35.2335,35.2476,87410.0
2017-05-08 10:40:00,49.85,49.87,49.8,49.8,125890.0,35.2405,35.2547,35.2052,35.2052,125890.0
2017-05-08 10:50:00,49.8,49.88,49.79,49.88,112555.0,35.2052,35.2617,35.1981,35.2617,112555.0
2017-05-08 11:00:00,49.87,49.9,49.86,49.89,52891.0,35.2547,35.2759,35.2476,35.2688,52891.0
2017-05-08 11:10:00,49.89,49.92,49.88,49.89,60580.0,35.2688,35.29,35.2617,35.2688,60580.0
2017-05-08 11:20:00,49.89,49.95,49.88,49.93,83384.0,35.2688,35.3112,35.2617,35.2971,83384.0
2017-05-08 11:30:00,49.93,49.95,49.9,49.94,81443.0,35.2971,35.3112,35.2759,35.3042,81443.0
2017-05-08 11:40:00,49.94,50.04,49.93,50.03,55142.0,35.3042,35.3749,35.2971,35.3678,55142.0
2017-05-08 11:50:00,50.04,50.07,50.03,50.04,48185.0,35.3749,35.3961,35.3678,35.3749,48185.0
2017-05-08 12:00:00,50.04,50.05,50.01,50.04,45649.0,35.3749,35.3819,35.3536,35.3749,45649.0
2017-05-08 12:10:00,50.03,50.03,49.97,49.99,53512.0,35.3678,35.3678,35.3254,35.3395,53512.0
2017-05-08 12:20:00,49.99,50.03,49.98,50.01,35708.0,35.3395,35.3678,35.3324,35.3536,35708.0
2017-05-08 12:30:00,50.0,50.03,49.97,50.02,44646.0,35.3466,35.3678,35.3254,35.3607,44646.0
2017-05-08 12:40:00,50.03,50.06,50.02,50.05,26561.0,35.3678,35.389,35.3607,35.3819,26561.0
2017-05-08 12:50:00,50.05,50.05,50.0,50.02,76774.0,35.3819,35.3819,35.3466,35.3607,76774.0
2017-05-08 13:00:00,50.01,50.03,49.99,50.02,126132.0,35.3536,35.3678,35.3395,35.3607,126132.0
2017-05-08 13:10:00,50.01,50.02,49.99,50.0,43086.0,35.3536,35.3607,35.3395,35.3466,43086.0
2017-05-08 13:20:00,50.0,50.0,49.96,49.97,40532.0,35.3466,35.3466,35.3183,35.3254,40532.0
2017-05-08 13:30:00,49.96,49.98,49.93,49.98,77767.0,35.3183,35.3324,35.2971,35.3324,77767.0
2017-05-08 13:40:00,49.98,50.01,49.96,49.98,113670.0,35.3324,35.3536,35.3183,35.3324,113670.0
2017-05-08 13:50:00,49.98,50.0,49.95,49.99,77959.0,35.3324,35.3466,35.3112,35.3395,77959.0
2017-05-08 14:00:00,49.98,50.0,49.96,49.97,63301.0,35.3324,35.3466,35.3183,35.3254,63301.0
2017-05-08 14:10:00,49.97,50.0,49.97,49.99,44869.0,35.3254,35.3466,35.3254,35.3395,44869.0
2017-05-08 14:20:00,50.0,50.01,49.98,50.0,59815.0,35.3466,35.3536,35.3324,35.3466,59815.0
2017-05-08 14:30:00,50.0,50.02,49.99,50.02,33918.0,35.3466,35.3607,35.3395,35.3607,33918.0
2017-05-08 14:40:00,50.01,50.03,50.01,50.02,47517.0,35.3536,35.3678,35.3536,35.3607,47517.0
2017-05-08 14:50:00,50.01,50.02,50.01,50.02,36250.0,35.3536,35.3607,35.3536,35.3607,36250.0
2017-05-08 15:00:00,50.02,50.04,49.98,50.02,84206.0,35.3607,35.3749,35.3324,35.3607,84206.0
2017-05-08 15:10:00,50.02,50.04,50.0,50.02,74642.0,35.3607,35.3749,35.3466,35.3607,74642.0
2017-05-08 15:20:00,50.02,50.05,50.02,50.05,47252.0,35.3607,35.3819,35.3607,35.3819,47252.0
2017-05-08 15:30:00,50.05,50.08,50.04,50.06,87058.0,35.3819,35.4031,35.3749,35.389,87058.0
2017-05-08 15:40:00,50.06,50.06,50.03,50.06,107751.0,35.389,35.389,35.3678,35.389,107751.0
2017-05-08 15:50:00,50.05,50.09,50.02,50.03,342309.0,35.3819,35.4102,35.3607,35.3678,342309.0
2017-05-09 09:30:00,50.0,50.02,49.92,49.95,156471.0,35.3466,35.3607,35.29,35.3112,156471.0
2017-05-09 09:40:00,49.96,49.99,49.81,49.84,111260.0,35.3183,35.3395,35.2123,35.2335,111260.0
2017-05-09 09:50:00,49.85,49.91,49.81,49.9,74016.0,35.2405,35.283,35.2123,35.2759,74016.0
2017-05-09 10:00:00,49.9,49.93,49.84,49.9,114544.0,35.2759,35.2971,35.2335,35.2759,114544.0
2017-05-09 10:10:00,49.9,49.97,49.84,49.97,135806.0,35.2759,35.3254,35.2335,35.3254,135806.0
2017-05-09 10:20:00,49.96,50.06,49.96,50.05,90853.0,35.3183,35.389,35.3183,35.3819,90853.0
2017-05-09 10:30:00,50.05,50.05,50.0,50.03,89893.0,35.3819,35.3819,35.3466,35.3678,89893.0
2017-05-09 10:40:00,50.03,50.08,50.02,50.06,66828.0,35.3678,35.4031,35.3607,35.389,66828.0
2017-05-09 10:50:00,50.05,50.07,50.03,50.05,90959.0,35.3819,35.3961,35.3678,35.3819,90959.0
2017-05-09 11:00:00,50.05,50.07,49.99,50.04,91781.0,35.3819,35.3961,35.3395,35.3749,91781.0
2017-05-09 11:10:00,50.05,50.06,50.02,50.04,57984.0,35.3819,35.389,35.3607,35.3749,57984.0
2017-05-09 11:20:00,50.05,50.06,50.01,50.04,94760.0,35.3819,35.389,35.3536,35.3749,94760.0
2017-05-09 11:30:00,50.04,50.06,50.03,50.05,78256.0,35.3749,35.389,35.3678,35.3819,78256.0
2017-05-09 11:40:00,50.05,50.06,50.03,50.04,37770.0,35.3819,35.389,35.3678,35.3749,37770.0
2017-05-09 11:50:00,50.04,50.08,50.03,50.05,60837.0,35.3749,35.4031,35.3678,35.3819,60837.0
2017-05-09 12:00:00,50.05,50.06,50.02,50.03,77964.0,35.3819,35.389,35.3607,35.3678,77964.0
2017-05-09 12:10:00,50.03,50.05,49.97,49.98,80579.0,35.3678,35.3819,35.3254,35.3324,80579.0
2017-05-09 12:20:00,49.97,50.0,49.95,49.96,45087.0,35.3254,35.3466,35.3112,35.3183,45087.0
2017-05-09 12:30:00,49.95,49.95,49.91,49.92,52588.0,35.3112,35.3112,35.283,35.29,52588.0
2017-05-09 12:40:00,49.93,49.96,49.9,49.93,75134.0,35.2971,35.3183,35.2759,35.2971,75134.0
2017-05-09 12:50:00,49.93,49.94,49.88,49.9,138138.0,35.2971,35.3042,35.2617,35.2759,138138.0
2017-05-09 13:00:00,49.9,49.9,49.85,49.86,61637.0,35.2759,35.2759,35.2405,35.2476,61637.0
2017-05-09 13:10:00,49.86,49.88,49.83,49.84,90016.0,35.2476,35.2617,35.2264,35.2335,90016.0
2017-05-09 13:20:00,49.85,49.88,49.81,49.88,71898.0,35.2405,35.2617,35.2123,35.2617,71898.0
2017-05-09 13:30:00,49.87,49.88,49.84,49.87,215780.0,35.2547,35.2617,35.2335,35.2547,215780.0
2017-05-09 13:40:00,49.87,49.94,49.86,49.93,72244.0,35.2547,35.3042,35.2476,35.2971,72244.0
2017-05-09 13:50:00,49.93,49.95,49.92,49.95,50102.0,35.2971,35.3112,35.29,35.3112,50102.0
2017-05-09 14:00:00,49.95,49.98,49.94,49.98,147970.0,35.3112,35.3324,35.3042,35.3324,147970.0
2017-05-09 14:10:00,49.98,50.0,49.96,49.97,125140.0,35.3324,35.3466,35.3183,35.3254,125140.0
2017-05-09 14:20:00,49.98,49.99,49.95,49.99,53290.0,35.3324,35.3395,35.3112,35.3395,53290.0
2017-05-09 14:30:00,49.98,49.99,49.96,49.96,91943.0,35.3324,35.3395,35.3183,35.3183,91943.0
2017-05-09 14:40:00,49.96,49.99,49.95,49.98,159629.0,35.3183,35.3395,35.3112,35.3324,159629.0
2017-05-09 14:50:00,49.98,50.0,49.96,50.0,64659.0,35.3324,35.3466,35.3183,35.3466,64659.0
2017-05-09 15:00:00,50.0,50.01,49.97,49.98,202025.0,35.3466,35.3536,35.3254,35.3324,202025.0
2017-05-09 15:10:00,49.99,50.02,49.98,50.01,121370.0,35.3395,35.3607,35.3324,35.3536,121370.0
2017-05-09 15:20:00,50.02,50.06,50.01,50.04,167625.0,35.3607,35.389,35.3536,35.3749,167625.0
2017-05-09 15:30:00,50.04,50.06,49.99,50.01,324060.0,35.3749,35.389,35.3395,35.3536,324060.0
2017-05-09 15:40:00,50.01,50.01,49.94,50.0,313023.0,35.3536,35.3536,35.3042,35.3466,313023.0
2017-05-09 15:50:00,49.99,50.0,49.95,49.98,448378.0,35.3395,35.3466,35.3112,35.3324,448378.0
2017-05-10 09:30:00,50.0,50.03,49.92,49.97,131651.0,35.3466,35.3678,35.29,35.3254,131651.0
2017-05-10 09:40:00,49.98,49.99,49.9,49.97,90249.0,35.3324,35.3395,35.2759,35.3254,90249.0
2017-05-10 09:50:00,49.96,50.03,49.96,49.96,75493.0,35.3183,35.3678,35.3183,35.3183,75493.0
2017-05-10 10:00:00,49.96,49.98,49.92,49.97,73397.0,35.3183,35.3324,35.29,35.3254,73397.0
2017-05-10 10:10:00,49.97,49.98,49.9,49.91,89357.0,35.3254,35.3324,35.2759,35.283,89357.0
2017-05-10 10:20:00,49.91,49.95,49.86,49.94,92604.0,35.283,35.3112,35.2476,35.3042,92604.0
2017-05-10 10:30:00,49.94,49.97,49.91,49.92,124723.0,35.3042,35.3254,35.283,35.29,124723.0
2017-05-10 10:40:00,49.92,49.92,49.87,49.88,71038.0,35.29,35.29,35.2547,35.2617,71038.0
2017-05-10 10:50:00,49.87,49.89,49.83,49.83,103559.0,35.2547,35.2688,35.2264,35.2264,103559.0
2017-05-10 11:00:00,49.82,49.88,49.81,49.87,72426.0,35.2193,35.2617,35.2123,35.2547,72426.0
2017-05-10 11:10:00,49.87,49.89,49.82,49.84,68639.0,35.2547,35.2688,35.2193,35.2335,68639.0
2017-05-10 11:20:00,49.84,49.9,49.82,49.86,66919.0,35.2335,35.2759,35.2193,35.2476,66919.0
2017-05-10 11:30:00,49.87,49.93,49.86,49.91,77203.0,35.2547,35.2971,35.2476,35.283,77203.0
2017-05-10 11:40:00,49.9,49.97,49.89,49.97,58778.0,35.2759,35.3254,35.2688,35.3254,58778.0
2017-05-10 11:50:00,49.97,50.0,49.94,49.99,88514.0,35.3254,35.3466,35.3042,35.3395,88514.0
2017-05-10 12:00:00,49.98,49.99,49.92,49.93,79469.0,35.3324,35.3395,35.29,35.2971,79469.0
2017-05-10 12:10:00,49.94,49.94,49.88,49.89,45756.0,35.3042,35.3042,35.2617,35.2688,45756.0
2017-05-10 12:20:00,49.89,49.95,49.88,49.91,54637.0,35.2688,35.3112,35.2617,35.283,54637.0
2017-05-10 12:30:00,49.92,49.98,49.91,49.95,54236.0,35.29,35.3324,35.283,35.3112,54236.0
2017-05-10 12:40:00,49.95,49.95,49.9,49.93,52972.0,35.3112,35.3112,35.2759,35.2971,52972.0
2017-05-10 12:50:00,49.93,49.94,49.88,49.94,52201.0,35.2971,35.3042,35.2617,35.3042,52201.0
2017-05-10 13:00:00,49.93,49.95,49.87,49.88,50175.0,35.2971,35.3112,35.2547,35.2617,50175.0
2017-05-10 13:10:00,49.87,49.89,49.85,49.89,45391.0,35.2547,35.2688,35.2405,35.2688,45391.0
2017-05-10 13:20:00,49.89,49.89,49.85,49.87,77440.0,35.2688,35.2688,35.2405,35.2547,77440.0
2017-05-10 13:30:00,49.86,49.87,49.79,49.82,136350.0,35.2476,35.2547,35.1981,35.2193,136350.0
2017-05-10 13:40:00,49.81,49.83,49.8,49.8,69498.0,35.2123,35.2264,35.2052,35.2052,69498.0
2017-05-10 13:50:00,49.8,49.83,49.79,49.8,63889.0,35.2052,35.2264,35.1981,35.2052,63889.0
2017-05-10 14:00:00,49.79,49.82,49.77,49.81,64381.0,35.1981,35.2193,35.184,35.2123,64381.0
2017-05-10 14:10:00,49.8,49.81,49.69,49.69,86320.0,35.2052,35.2123,35.1274,35.1274,86320.0
2017-05-10 14:20:00,49.68,49.7,49.6,49.62,88280.0,35.1204,35.1345,35.0638,35.0779,88280.0
2017-05-10 14:30:00,49.61,49.76,49.61,49.75,97227.0,35.0709,35.1769,35.0709,35.1698,97227.0
2017-05-10 14:40:00,49.76,49.79,49.75,49.76,69226.0,35.1769,35.1981,35.1698,35.1769,69226.0
2017-05-10 14:50:00,49.76,49.81,49.74,49.81,68704.0,35.1769,35.2123,35.1628,35.2123,68704.0
2017-05-10 15:00:00,49.8,49.86,49.78,49.84,95016.0,35.2052,35.2476,35.1911,35.2335,95016.0
2017-05-10 15:10:00,49.83,49.84,49.77,49.83,118377.0,35.2264,35.2335,35.184,35.2264,118377.0
2017-05-10 15:20:00,49.82,49.85,49.79,49.8,98632.0,35.2193,35.2405,35.1981,35.2052,98632.0
2017-05-10 15:30:00,49.8,49.81,49.76,49.79,176532.0,35.2052,35.2123,35.1769,35.1981,176532.0
2017-05-10 15:40:00,49.79,49.86,49.78,49.84,265701.0,35.1981,35.2476,35.1911,35.2335,265701.0
2017-05-10 15:50:00,49.85,49.89,49.84,49.86,346806.0,35.2405,35.2688,35.2335,35.2476,346806.0
2017-05-11 09:30:00,49.25,49.35,49.15,49.35,264678.0,35.2221,35.2936,35.1506,35.2936,264678.0
2017-05-11 09:40:00,49.35,49.4,49.31,49.38,156632.0,35.2936,35.3294,35.265,35.3151,156632.0
2017-05-11 09:50:00,49.38,49.42,49.33,49.39,175583.0,35.3151,35.3437,35.2793,35.3222,175583.0
2017-05-11 10:00:00,49.39,49.56,49.38,49.54,140596.0,35.3222,35.4438,35.3151,35.4295,140596.0
2017-05-11 10:10:00,49.55,49.55,49.44,49.48,127060.0,35.4367,35.4367,35.358,35.3866,127060.0
2017-05-11 10:20:00,49.48,49.53,49.42,49.52,93267.0,35.3866,35.4224,35.3437,35.4152,93267.0
2017-05-11 10:30:00,49.52,49.61,49.52,49.59,153746.0,35.4152,35.4796,35.4152,35.4653,153746.0
2017-05-11 10:40:00,49.6,49.62,49.57,49.58,180135.0,35.4724,35.4867,35.451,35.4581,180135.0
2017-05-11 10:50:00,49.59,49.61,49.51,49.59,112381.0,35.4653,35.4796,35.4081,35.4653,112381.0
2017-05-11 11:00:00,49.59,49.65,49.57,49.59,159542.0,35.4653,35.5082,35.451,35.4653,159542.0
2017-05-11 11:10:00,49.59,49.59,49.48,49.51,112736.0,35.4653,35.4653,35.3866,35.4081,112736.0
2017-05-11 11:20:00,49.51,49.52,49.44,49.45,90746.0,35.4081,35.4152,35.358,35.3651,90746.0
2017-05-11 11:30:00,49.46,49.46,49.35,49.37,176867.0,35.3723,35.3723,35.2936,35.3079,176867.0
2017-05-11 11:40:00,49.37,49.42,49.37,49.41,63011.0,35.3079,35.3437,35.3079,35.3365,63011.0
2017-05-11 11:50:00,49.41,49.42,49.35,49.36,61246.0,35.3365,35.3437,35.2936,35.3008,61246.0
2017-05-11 12:00:00,49.36,49.43,49.35,49.43,73270.0,35.3008,35.3508,35.2936,35.3508,73270.0
2017-05-11 12:10:00,49.43,49.52,49.41,49.52,87236.0,35.3508,35.4152,35.3365,35.4152,87236.0
2017-05-11 12:20:00,49.52,49.55,49.48,49.49,57317.0,35.4152,35.4367,35.3866,35.3938,57317.0
2017-05-11 12:30:00,49.49,49.57,49.48,49.57,48035.0,35.3938,35.451,35.3866,35.451,48035.0
2017-05-11 12:40:00,49.57,49.59,49.55,49.57,82866.0,35.451,35.4653,35.4367,35.451,82866.0
2017-05-11 12:50:00,49.57,49.62,49.56,49.59,54855.0,35.451,35.4867,35.4438,35.4653,54855.0
2017-05-11 13:00:00,49.59,49.62,49.56,49.62,45380.0,35.4653,35.4867,35.4438,35.4867,45380.0
2017-05-11 13:10:00,49.62,49.62,49.58,49.59,50491.0,35.4867,35.4867,35.4581,35.4653,50491.0
2017-05-11 13:20:00,49.59,49.6,49.55,49.58,138691.0,35.4653,35.4724,35.4367,35.4581,138691.0
2017-05-11 13:30:00,49.58,49.59,49.53,49.55,83212.0,35.4581,35.4653,35.4224,35.4367,83212.0
2017-05-11 13:40:00,49.54,49.56,49.48,49.48,92782.0,35.4295,35.4438,35.3866,35.3866,92782.0
2017-05-11 13:50:00,49.48,49.49,49.46,49.48,71380.0,35.3866,35.3938,35.3723,35.3866,71380.0
2017-05-11 14:00:00,49.48,49.52,49.47,49.49,69174.0,35.3866,35.4152,35.3795,35.3938,69174.0
2017-05-11 14:10:00,49.49,49.54,49.46,49.54,74983.0,35.3938,35.4295,35.3723,35.4295,74983.0
2017-05-11 14:20:00,49.54,49.54,49.5,49.54,80008.0,35.4295,35.4295,35.4009,35.4295,80008.0
2017-05-11 14:30:00,49.54,49.54,49.46,49.51,110193.0,35.4295,35.4295,35.3723,35.4081,110193.0
2017-05-11 14:40:00,49.51,49.56,49.48,49.56,58147.0,35.4081,35.4438,35.3866,35.4438,58147.0
2017-05-11 14:50:00,49.56,49.58,49.5,49.54,85016.0,35.4438,35.4581,35.4009,35.4295,85016.0
2017-05-11 15:00:00,49.54,49.58,49.53,49.56,51237.0,35.4295,35.4581,35.4224,35.4438,51237.0
2017-05-11 15:10:00,49.55,49.61,49.53,49.55,120365.0,35.4367,35.4796,35.4224,35.4367,120365.0
2017-05-11 15:20:00,49.55,49.6,49.55,49.55,96185.0,35.4367,35.4724,35.4367,35.4367,96185.0
2017-05-11 15:30:00,49.55,49.62,49.55,49.61,108590.0,35.4367,35.4867,35.4367,35.4796,108590.0
2017-05-11 15:40:00,49.61,49.67,49.6,49.65,204006.0,35.4796,35.5225,35.4724,35.5082,204006.0
2017-05-11 15:50:00,49.64,49.78,49.64,49.77,724824.0,35.501,35.6012,35.501,35.594,724824.0
2017-05-12 09:30:00,49.81,49.92,49.74,49.91,193305.0,35.6226,35.7013,35.5725,35.6941,193305.0
2017-05-12 09:40:00,49.91,49.91,49.81,49.84,119433.0,35.6941,35.6941,35.6226,35.6441,119433.0
2017-05-12 09:50:00,49.85,49.88,49.79,49.8,69289.0,35.6512,35.6727,35.6083,35.6155,69289.0
2017-05-12 10:00:00,49.8,49.91,49.77,49.89,79965.0,35.6155,35.6941,35.594,35.6798,79965.0
2017-05-12 10:10:00,49.89,49.9,49.84,49.89,76183.0,35.6798,35.687,35.6441,35.6798,76183.0
2017-05-12 10:20:00,49.89,49.93,49.87,49.88,68402.0,35.6798,35.7084,35.6655,35.6727,68402.0
2017-05-12 10:30:00,49.89,49.96,49.88,49.96,71623.0,35.6798,35.7299,35.6727,35.7299,71623.0
2017-05-12 10:40:00,49.96,50.0,49.93,49.98,92526.0,35.7299,35.7585,35.7084,35.7442,92526.0
2017-05-12 10:50:00,49.98,50.02,49.95,49.99,115108.0,35.7442,35.7728,35.7227,35.7513,115108.0
2017-05-12 11:00:00,49.98,49.99,49.91,49.97,77640.0,35.7442,35.7513,35.6941,35.737,77640.0
2017-05-12 11:10:00,49.97,49.98,49.94,49.98,48755.0,35.737,35.7442,35.7156,35.7442,48755.0
2017-05-12 11:20:00,49.98,49.98,49.93,49.95,62946.0,35.7442,35.7442,35.7084,35.7227,62946.0
2017-05-12 11:30:00,49.95,49.98,49.94,49.97,74901.0,35.7227,35.7442,35.7156,35.737,74901.0
2017-05-12 11:40:00,49.96,49.99,49.96,49.99,38428.0,35.7299,35.7513,35.7299,35.7513,38428.0
2017-05-12 11:50:00,49.98,50.0,49.95,49.95,99377.0,35.7442,35.7585,35.7227,35.7227,99377.0
2017-05-12 12:00:00,49.96,49.96,49.9,49.91,65923.0,35.7299,35.7299,35.687,35.6941,65923.0
2017-05-12 12:10:00,49.91,49.92,49.88,49.91,64630.0,35.6941,35.7013,35.6727,35.6941,64630.0
2017-05-12 12:20:00,49.91,49.92,49.9,49.91,30706.0,35.6941,35.7013,35.687,35.6941,30706.0
2017-05-12 12:30:00,49.92,49.94,49.89,49.89,68958.0,35.7013,35.7156,35.6798,35.6798,68958.0
2017-05-12 12:40:00,49.9,49.91,49.86,49.88,38961.0,35.687,35.6941,35.6584,35.6727,38961.0
2017-05-12 12:50:00,49.88,49.89,49.84,49.84,30790.0,35.6727,35.6798,35.6441,35.6441,30790.0
2017-05-12 13:00:00,49.84,49.87,49.82,49.84,35552.0,35.6441,35.6655,35.6298,35.6441,35552.0
2017-05-12 13:10:00,49.83,49.84,49.79,49.83,33990.0,35.6369,35.6441,35.6083,35.6369,33990.0
2017-05-12 13:20:00,49.83,49.84,49.78,49.79,26632.0,35.6369,35.6441,35.6012,35.6083,26632.0
2017-05-12 13:30:00,49.79,49.82,49.78,49.82,32761.0,35.6083,35.6298,35.6012,35.6298,32761.0
2017-05-12 13:40:00,49.81,49.85,49.81,49.84,38603.0,35.6226,35.6512,35.6226,35.6441,38603.0
2017-05-12 13:50:00,49.84,49.84,49.8,49.82,45908.0,35.6441,35.6441,35.6155,35.6298,45908.0
2017-05-12 14:00:00,49.82,49.89,49.8,49.89,97665.0,35.6298,35.6798,35.6155,35.6798,97665.0
2017-05-12 14:10:00,49.88,49.91,49.87,49.88,48678.0,35.6727,35.6941,35.6655,35.6727,48678.0
2017-05-12 14:20:00,49.89,49.89,49.82,49.82,83977.0,35.6798,35.6798,35.6298,35.6298,83977.0
2017-05-12 14:30:00,49.83,49.86,49.81,49.86,53850.0,35.6369,35.6584,35.6226,35.6584,53850.0
2017-05-12 14:40:00,49.86,49.89,49.85,49.85,43450.0,35.6584,35.6798,35.6512,35.6512,43450.0
2017-05-12 14:50:00,49.85,49.86,49.82,49.83,58960.0,35.6512,35.6584,35.6298,35.6369,58960.0
2017-05-12 15:00:00,49.84,49.87,49.83,49.86,50332.0,35.6441,35.6655,35.6369,35.6584,50332.0
2017-05-12 15:10:00,49.86,49.9,49.84,49.9,193034.0,35.6584,35.687,35.6441,35.687,193034.0
2017-05-12 15:20:00,49.9,49.92,49.86,49.86,54284.0,35.687,35.7013,35.6584,35.6584,54284.0
2017-05-12 15:30:00,49.87,49.91,49.86,49.9,77838.0,35.6655,35.6941,35.6584,35.687,77838.0
2017-05-12 15:40:00,49.9,49.92,49.85,49.88,155599.0,35.687,35.7013,35.6512,35.6727,155599.0
2017-05-12 15:50:00,49.89,49.91,49.85,49.88,329222.0,35.6798,35.6941,35.6512,35.6727,329222.0
2017-05-15 09:30:00,49.86,49.92,49.77,49.92,201193.0,35.6584,35.7013,35.594,35.7013,201193.0
2017-05-15 09:40:00,49.91,49.93,49.88,49.92,47352.0,35.6941,35.7084,35.6727,35.7013,47352.0
2017-05-15 09:50:00,49.92,50.01,49.9,49.96,63974.0,35.7013,35.7656,35.687,35.7299,63974.0
2017-05-15 10:00:00,49.96,50.02,49.93,50.01,127647.0,35.7299,35.7728,35.7084,35.7656,127647.0
2017-05-15 10:10:00,50.01,50.01,49.95,49.97,77121.0,35.7656,35.7656,35.7227,35.737,77121.0
2017-05-15 10:20:00,49.97,49.99,49.94,49.95,77411.0,35.737,35.7513,35.7156,35.7227,77411.0
2017-05-15 10:30:00,49.96,50.03,49.94,49.98,67814.0,35.7299,35.7799,35.7156,35.7442,67814.0
2017-05-15 10:40:00,49.98,50.02,49.97,50.01,46752.0,35.7442,35.7728,35.737,35.7656,46752.0
2017-05-15 10:50:00,50.02,50.02,49.96,49.97,45391.0,35.7728,35.7728,35.7299,35.737,45391.0
2017-05-15 11:00:00,49.96,49.96,49.93,49.93,48840.0,35.7299,35.7299,35.7084,35.7084,48840.0
2017-05-15 11:10:00,49.93,50.02,49.93,50.01,91601.0,35.7084,35.7728,35.7084,35.7656,91601.0
2017-05-15 11:20:00,50.02,50.03,49.99,50.03,76872.0,35.7728,35.7799,35.7513,35.7799,76872.0
2017-05-15 11:30:00,50.02,50.03,50.0,50.02,72958.0,35.7728,35.7799,35.7585,35.7728,72958.0
2017-05-15 11:40:00,50.01,50.03,49.98,49.98,63078.0,35.7656,35.7799,35.7442,35.7442,63078.0
2017-05-15 11:50:00,49.98,49.99,49.93,49.97,49074.0,35.7442,35.7513,35.7084,35.737,49074.0
2017-05-15 12:00:00,49.96,49.96,49.91,49.91,30788.0,35.7299,35.7299,35.6941,35.6941,30788.0
2017-05-15 12:10:00,49.91,49.94,49.91,49.94,31569.0,35.6941,35.7156,35.6941,35.7156,31569.0
2017-05-15 12:20:00,49.94,49.94,49.91,49.93,23564.0,35.7156,35.7156,35.6941,35.7084,23564.0
2017-05-15 12:30:00,49.93,49.94,49.9,49.9,21893.0,35.7084,35.7156,35.687,35.687,21893.0
2017-05-15 12:40:00,49.91,49.91,49.87,49.89,36996.0,35.6941,35.6941,35.6655,35.6798,36996.0
2017-05-15 12:50:00,49.89,49.92,49.88,49.88,36236.0,35.6798,35.7013,35.6727,35.6727,36236.0
2017-05-15 13:00:00,49.89,49.9,49.86,49.87,24589.0,35.6798,35.687,35.6584,35.6655,24589.0
2017-05-15 13:10:00,49.88,49.89,49.87,49.89,27472.0,35.6727,35.6798,35.6655,35.6798,27472.0
2017-05-15 13:20:00,49.88,49.95,49.88,49.95,63116.0,35.6727,35.7227,35.6727,35.7227,63116.0
2017-05-15 13:30:00,49.94,49.95,49.92,49.95,31817.0,35.7156,35.7227,35.7013,35.7227,31817.0
2017-05-15 13:40:00,49.95,49.96,49.92,49.95,28460.0,35.7227,35.7299,35.7013,35.7227,28460.0
2017-05-15 13:50:00,49.94,49.99,49.94,49.96,42401.0,35.7156,35.7513,35.7156,35.7299,42401.0
2017-05-15 14:00:00,49.97,49.99,49.95,49.97,32718.0,35.737,35.7513,35.7227,35.737,32718.0
2017-05-15 14:10:00,49.97,49.97,49.94,49.96,29648.0,35.737,35.737,35.7156,35.7299,29648.0
2017-05-15 14:20:00,49.97,49.97,49.94,49.95,31906.0,35.737,35.737,35.7156,35.7227,31906.0
2017-05-15 14:30:00,49.95,49.97,49.93,49.96,32743.0,35.7227,35.737,35.7084,35.7299,32743.0
2017-05-15 14:40:00,49.96,49.97,49.92,49.94,36423.0,35.7299,35.737,35.7013,35.7156,36423.0
2017-05-15 14:50:00,49.94,49.94,49.9,49.91,38359.0,35.7156,35.7156,35.687,35.6941,38359.0
2017-05-15 15:00:00,49.91,49.92,49.89,49.9,43474.0,35.6941,35.7013,35.6798,35.687,43474.0
2017-05-15 15:10:00,49.89,49.95,49.87,49.93,123903.0,35.6798,35.7227,35.6655,35.7084,123903.0
2017-05-15 15:20:00,49.93,49.93,49.9,49.92,88181.0,35.7084,35.7084,35.687,35.7013,88181.0
2017-05-15 15:30:00,49.92,49.96,49.91,49.96,140051.0,35.7013,35.7299,35.6941,35.7299,140051.0
2017-05-15 15:40:00,49.96,50.01,49.93,50.01,176920.0,35.7299,35.7656,35.7084,35.7656,176920.0
2017-05-15 15:50:00,50.01,50.03,49.96,49.96,346859.0,35.7656,35.7799,35.7299,35.7299,346859.0
2017-05-16 09:30:00,49.89,49.94,49.77,49.84,215038.0,35.6798,35.7156,35.594,35.6441,215038.0
2017-05-16 09:40:00,49.85,49.86,49.73,49.86,131679.0,35.6512,35.6584,35.5654,35.6584,131679.0
2017-05-16 09:50:00,49.86,49.91,49.82,49.89,68591.0,35.6584,35.6941,35.6298,35.6798,68591.0
2017-05-16 10:00:00,49.88,49.9,49.81,49.85,46554.0,35.6727,35.687,35.6226,35.6512,46554.0
2017-05-16 10:10:00,49.84,49.91,49.84,49.89,41606.0,35.6441,35.6941,35.6441,35.6798,41606.0
2017-05-16 10:20:00,49.9,49.9,49.84,49.85,44597.0,35.687,35.687,35.6441,35.6512,44597.0
2017-05-16 10:30:00,49.85,49.94,49.84,49.94,71033.0,35.6512,35.7156,35.6441,35.7156,71033.0
2017-05-16 10:40:00,49.94,49.94,49.84,49.85,68990.0,35.7156,35.7156,35.6441,35.6512,68990.0
2017-05-16 10:50:00,49.85,49.85,49.79,49.8,55841.0,35.6512,35.6512,35.6083,35.6155,55841.0
2017-05-16 11:00:00,49.8,49.8,49.75,49.78,68963.0,35.6155,35.6155,35.5797,35.6012,68963.0
2017-05-16 11:10:00,49.78,49.81,49.76,49.8,42706.0,35.6012,35.6226,35.5869,35.6155,42706.0
2017-05-16 11:20:00,49.8,49.86,49.8,49.83,51075.0,35.6155,35.6584,35.6155,35.6369,51075.0
2017-05-16 11:30:00,49.82,49.83,49.78,49.79,34076.0,35.6298,35.6369,35.6012,35.6083,34076.0
2017-05-16 11:40:00,49.79,49.81,49.75,49.76,35038.0,35.6083,35.6226,35.5797,35.5869,35038.0
2017-05-16 11:50:00,49.77,49.79,49.75,49.76,34359.0,35.594,35.6083,35.5797,35.5869,34359.0
2017-05-16 12:00:00,49.77,49.77,49.73,49.74,41392.0,35.594,35.594,35.5654,35.5725,41392.0
2017-05-16 12:10:00,49.74,49.75,49.72,49.73,29267.0,35.5725,35.5797,35.5582,35.5654,29267.0
2017-05-16 12:20:00,49.73,49.74,49.68,49.68,42989.0,35.5654,35.5725,35.5296,35.5296,42989.0
2017-05-16 12:30:00,49.68,49.68,49.63,49.67,39847.0,35.5296,35.5296,35.4939,35.5225,39847.0
2017-05-16 12:40:00,49.67,49.72,49.66,49.7,58787.0,35.5225,35.5582,35.5153,35.5439,58787.0
2017-05-16 12:50:00,49.71,49.74,49.69,49.7,40242.0,35.5511,35.5725,35.5368,35.5439,40242.0
2017-05-16 13:00:00,49.7,49.7,49.64,49.64,43160.0,35.5439,35.5439,35.501,35.501,43160.0
2017-05-16 13:10:00,49.65,49.67,49.62,49.64,58399.0,35.5082,35.5225,35.4867,35.501,58399.0
2017-05-16 13:20:00,49.63,49.64,49.61,49.61,26102.0,35.4939,35.501,35.4796,35.4796,26102.0
2017-05-16 13:30:00,49.62,49.62,49.59,49.6,43655.0,35.4867,35.4867,35.4653,35.4724,43655.0
2017-05-16 13:40:00,49.6,49.65,49.6,49.63,65620.0,35.4724,35.5082,35.4724,35.4939,65620.0
2017-05-16 13:50:00,49.63,49.64,49.56,49.56,64291.0,35.4939,35.501,35.4438,35.4438,64291.0
2017-05-16 14:00:00,49.56,49.58,49.56,49.57,32418.0,35.4438,35.4581,35.4438,35.451,32418.0
2017-05-16 14:10:00,49.57,49.58,49.54,49.58,61588.0,35.451,35.4581,35.4295,35.4581,61588.0
2017-05-16 14:20:00,49.58,49.58,49.51,49.51,58429.0,35.4581,35.4581,35.4081,35.4081,58429.0
2017-05-16 14:30:00,49.52,49.52,49.48,49.48,46701.0,35.4152,35.4152,35.3866,35.3866,46701.0
2017-05-16 14:40:00,49.48,49.5,49.46,49.48,53700.0,35.3866,35.4009,35.3723,35.3866,53700.0
2017-05-16 14:50:00,49.47,49.5,49.42,49.43,118270.0,35.3795,35.4009,35.3437,35.3508,118270.0
2017-05-16 15:00:00,49.42,49.49,49.4,49.48,122423.0,35.3437,35.3938,35.3294,35.3866,122423.0
2017-05-16 15:10:00,49.49,49.49,49.47,49.47,47362.0,35.3938,35.3938,35.3795,35.3795,47362.0
2017-05-16 15:20:00,49.48,49.52,49.47,49.51,224284.0,35.3866,35.4152,35.3795,35.4081,224284.0
2017-05-16 15:30:00,49.51,49.54,49.48,49.48,135885.0,35.4081,35.4295,35.3866,35.3866,135885.0
2017-05-16 15:40:00,49.48,49.51,49.38,49.38,188686.0,35.3866,35.4081,35.3151,35.3151,188686.0
2017-05-16 15:50:00,49.38,49.42,49.34,49.35,465420.0,35.3151,35.3437,35.2865,35.2936,465420.0
2017-05-17 09:30:00,49.4,49.6,49.39,49.52,137540.0,35.3294,35.4724,35.3222,35.4152,137540.0
2017-05-17 09:40:00,49.53,49.55,49.47,49.55,55338.0,35.4224,35.4367,35.3795,35.4367,55338.0
2017-05-17 09:50:00,49.55,49.59,49.42,49.46,93222.0,35.4367,35.4653,35.3437,35.3723,93222.0
2017-05-17 10:00:00,49.47,49.48,49.41,49.48,72191.0,35.3795,35.3866,35.3365,35.3866,72191.0
2017-05-17 10:10:00,49.48,49.51,49.44,49.48,94679.0,35.3866,35.4081,35.358,35.3866,94679.0
2017-05-17 10:20:00,49.48,49.51,49.46,49.46,59507.0,35.3866,35.4081,35.3723,35.3723,59507.0
2017-05-17 10:30:00,49.46,49.59,49.46,49.58,98541.0,35.3723,35.4653,35.3723,35.4581,98541.0
2017-05-17 10:40:00,49.59,49.66,49.59,49.63,74168.0,35.4653,35.5153,35.4653,35.4939,74168.0
2017-05-17 10:50:00,49.63,49.71,49.58,49.7,94666.0,35.4939,35.5511,35.4581,35.5439,94666.0
2017-05-17 11:00:00,49.7,49.82,49.68,49.79,204584.0,35.5439,35.6298,35.5296,35.6083,204584.0
2017-05-17 11:10:00,49.78,49.83,49.73,49.8,225267.0,35.6012,35.6369,35.5654,35.6155,225267.0
2017-05-17 11:20:00,49.8,49.8,49.73,49.76,84654.0,35.6155,35.6155,35.5654,35.5869,84654.0
2017-05-17 11:30:00,49.76,49.76,49.69,49.74,214265.0,35.5869,35.5869,35.5368,35.5725,214265.0
2017-05-17 11:40:00,49.75,49.77,49.68,49.68,60615.0,35.5797,35.594,35.5296,35.5296,60615.0
2017-05-17 11:50:00,49.69,49.69,49.65,49.68,50385.0,35.5368,35.5368,35.5082,35.5296,50385.0
2017-05-17 12:00:00,49.68,49.7,49.67,49.7,50454.0,35.5296,35.5439,35.5225,35.5439,50454.0
2017-05-17 12:10:00,49.7,49.74,49.69,49.73,56109.0,35.5439,35.5725,35.5368,35.5654,56109.0
2017-05-17 12:20:00,49.73,49.76,49.72,49.75,51607.0,35.5654,35.5869,35.5582,35.5797,51607.0
2017-05-17 12:30:00,49.75,49.76,49.71,49.71,74319.0,35.5797,35.5869,35.5511,35.5511,74319.0
2017-05-17 12:40:00,49.71,49.73,49.64,49.65,58973.0,35.5511,35.5654,35.501,35.5082,58973.0
2017-05-17 12:50:00,49.64,49.65,49.57,49.58,51252.0,35.501,35.5082,35.451,35.4581,51252.0
2017-05-17 13:00:00,49.58,49.6,49.53,49.6,77359.0,35.4581,35.4724,35.4224,35.4724,77359.0
2017-05-17 13:10:00,49.6,49.62,49.54,49.54,70228.0,35.4724,35.4867,35.4295,35.4295,70228.0
2017-05-17 13:20:00,49.54,49.67,49.54,49.66,62404.0,35.4295,35.5225,35.4295,35.5153,62404.0
2017-05-17 13:30:00,49.65,49.66,49.61,49.63,41785.0,35.5082,35.5153,35.4796,35.4939,41785.0
2017-05-17 13:40:00,49.64,49.69,49.62,49.68,50687.0,35.501,35.5368,35.4867,35.5296,50687.0
2017-05-17 13:50:00,49.69,49.71,49.68,49.71,31265.0,35.5368,35.5511,35.5296,35.5511,31265.0
2017-05-17 14:00:00,49.71,49.72,49.67,49.7,46520.0,35.5511,35.5582,35.5225,35.5439,46520.0
2017-05-17 14:10:00,49.7,49.81,49.69,49.81,76623.0,35.5439,35.6226,35.5368,35.6226,76623.0
2017-05-17 14:20:00,49.82,49.83,49.77,49.79,138501.0,35.6298,35.6369,35.594,35.6083,138501.0
2017-05-17 14:30:00,49.78,49.82,49.77,49.78,66231.0,35.6012,35.6298,35.594,35.6012,66231.0
2017-05-17 14:40:00,49.78,49.86,49.75,49.84,88249.0,35.6012,35.6584,35.5797,35.6441,88249.0
2017-05-17 14:50:00,49.83,49.85,49.77,49.78,90848.0,35.6369,35.6512,35.594,35.6012,90848.0
2017-05-17 15:00:00,49.79,49.79,49.72,49.72,64020.0,35.6083,35.6083,35.5582,35.5582,64020.0
2017-05-17 15:10:00,49.72,49.74,49.66,49.71,90242.0,35.5582,35.5725,35.5153,35.5511,90242.0
2017-05-17 15:20:00,49.71,49.71,49.68,49.7,89872.0,35.5511,35.5511,35.5296,35.5439,89872.0
2017-05-17 15:30:00,49.7,49.76,49.69,49.73,113581.0,35.5439,35.5869,35.5368,35.5654,113581.0
2017-05-17 15:40:00,49.73,49.77,49.66,49.68,209754.0,35.5654,35.594,35.5153,35.5296,209754.0
2017-05-17 15:50:00,49.69,49.73,49.64,49.66,398659.0,35.5368,35.5654,35.501,35.5153,398659.0
2017-05-18 09:30:00,49.8,49.98,49.51,49.52,228649.0,35.6155,35.7442,35.4081,35.4152,228649.0
2017-05-18 09:40:00,49.51,49.58,49.43,49.53,132240.0,35.4081,35.4581,35.3508,35.4224,132240.0
2017-05-18 09:50:00,49.53,49.6,49.42,49.6,124542.0,35.4224,35.4724,35.3437,35.4724,124542.0
2017-05-18 10:00:00,49.6,49.75,49.52,49.52,145596.0,35.4724,35.5797,35.4152,35.4152,145596.0
2017-05-18 10:10:00,49.51,49.6,49.5,49.59,59197.0,35.4081,35.4724,35.4009,35.4653,59197.0
2017-05-18 10:20:00,49.59,49.65,49.57,49.6,65126.0,35.4653,35.5082,35.451,35.4724,65126.0
2017-05-18 10:30:00,49.6,49.63,49.52,49.54,37190.0,35.4724,35.4939,35.4152,35.4295,37190.0
2017-05-18 10:40:00,49.53,49.67,49.5,49.66,87650.0,35.4224,35.5225,35.4009,35.5153,87650.0
2017-05-18 10:50:00,49.66,49.7,49.61,49.66,56603.0,35.5153,35.5439,35.4796,35.5153,56603.0
2017-05-18 11:00:00,49.67,49.69,49.65,49.68,57557.0,35.5225,35.5368,35.5082,35.5296,57557.0
2017-05-18 11:10:00,49.67,49.73,49.65,49.66,50543.0,35.5225,35.5654,35.5082,35.5153,50543.0
2017-05-18 11:20:00,49.66,49.72,49.64,49.71,64569.0,35.5153,35.5582,35.501,35.5511,64569.0
2017-05-18 11:30:00,49.7,49.77,49.67,49.75,46394.0,35.5439,35.594,35.5225,35.5797,46394.0
2017-05-18 11:40:00,49.75,49.8,49.74,49.75,57165.0,35.5797,35.6155,35.5725,35.5797,57165.0
2017-05-18 11:50:00,49.74,49.8,49.73,49.76,46633.0,35.5725,35.6155,35.5654,35.5869,46633.0
2017-05-18 12:00:00,49.76,49.78,49.66,49.74,154196.0,35.5869,35.6012,35.5153,35.5725,154196.0
2017-05-18 12:10:00,49.74,49.76,49.69,49.7,124336.0,35.5725,35.5869,35.5368,35.5439,124336.0
2017-05-18 12:20:00,49.71,49.72,49.68,49.7,37828.0,35.5511,35.5582,35.5296,35.5439,37828.0
2017-05-18 12:30:00,49.7,49.76,49.69,49.76,34489.0,35.5439,35.5869,35.5368,35.5869,34489.0
2017-05-18 12:40:00,49.76,49.77,49.73,49.74,26825.0,35.5869,35.594,35.5654,35.5725,26825.0
2017-05-18 12:50:00,49.73,49.74,49.68,49.72,34789.0,35.5654,35.5725,35.5296,35.5582,34789.0
2017-05-18 13:00:00,49.72,49.73,49.68,49.69,41830.0,35.5582,35.5654,35.5296,35.5368,41830.0
2017-05-18 13:10:00,49.69,49.71,49.67,49.71,47906.0,35.5368,35.5511,35.5225,35.5511,47906.0
2017-05-18 13:20:00,49.71,49.73,49.68,49.69,46919.0,35.5511,35.5654,35.5296,35.5368,46919.0
2017-05-18 13:30:00,49.69,49.71,49.66,49.67,39593.0,35.5368,35.5511,35.5153,35.5225,39593.0
2017-05-18 13:40:00,49.67,49.72,49.67,49.72,26182.0,35.5225,35.5582,35.5225,35.5582,26182.0
2017-05-18 13:50:00,49.71,49.75,49.7,49.73,57168.0,35.5511,35.5797,35.5439,35.5654,57168.0
2017-05-18 14:00:00,49.74,49.77,49.73,49.75,158884.0,35.5725,35.594,35.5654,35.5797,158884.0
2017-05-18 14:10:00,49.76,49.8,49.75,49.77,89212.0,35.5869,35.6155,35.5797,35.594,89212.0
2017-05-18 14:20:00,49.76,49.8,49.71,49.77,272861.0,35.5869,35.6155,35.5511,35.594,272861.0
2017-05-18 14:30:00,49.78,49.83,49.78,49.82,64126.0,35.6012,35.6369,35.6012,35.6298,64126.0
2017-05-18 14:40:00,49.81,49.83,49.79,49.82,87070.0,35.6226,35.6369,35.6083,35.6298,87070.0
2017-05-18 14:50:00,49.81,49.83,49.78,49.81,59860.0,35.6226,35.6369,35.6012,35.6226,59860.0
2017-05-18 15:00:00,49.81,49.83,49.78,49.8,74301.0,35.6226,35.6369,35.6012,35.6155,74301.0
2017-05-18 15:10:00,49.8,49.83,49.78,49.8,84988.0,35.6155,35.6369,35.6012,35.6155,84988.0
2017-05-18 15:20:00,49.8,49.83,49.76,49.77,97732.0,35.6155,35.6369,35.5869,35.594,97732.0
2017-05-18 15:30:00,49.76,49.83,49.72,49.82,99379.0,35.5869,35.6369,35.5582,35.6298,99379.0
2017-05-18 15:40:00,49.82,49.85,49.8,49.83,141677.0,35.6298,35.6512,35.6155,35.6369,141677.0
2017-05-18 15:50:00,49.83,49.85,49.76,49.77,334976.0,35.6369,35.6512,35.5869,35.594,334976.0
2017-05-19 09:30:00,49.68,49.78,49.55,49.56,492646.0,35.5296,35.6012,35.4367,35.4438,492646.0
2017-05-19 09:40:00,49.56,49.71,49.54,49.62,243965.0,35.4438,35.5511,35.4295,35.4867,243965.0
2017-05-19 09:50:00,49.63,49.71,49.6,49.7,216641.0,35.4939,35.5511,35.4724,35.5439,216641.0
2017-05-19 10:00:00,49.7,49.77,49.66,49.71,230041.0,35.5439,35.594,35.5153,35.5511,230041.0
2017-05-19 10:10:00,49.7,49.77,49.68,49.73,210185.0,35.5439,35.594,35.5296,35.5654,210185.0
2017-05-19 10:20:00,49.73,49.73,49.66,49.7,92664.0,35.5654,35.5654,35.5153,35.5439,92664.0
2017-05-19 10:30:00,49.7,49.76,49.68,49.73,96125.0,35.5439,35.5869,35.5296,35.5654,96125.0
2017-05-19 10:40:00,49.73,49.79,49.72,49.75,111058.0,35.5654,35.6083,35.5582,35.5797,111058.0
2017-05-19 10:50:00,49.75,49.79,49.74,49.77,118158.0,35.5797,35.6083,35.5725,35.594,118158.0
2017-05-19 11:00:00,49.77,49.79,49.71,49.73,73664.0,35.594,35.6083,35.5511,35.5654,73664.0
2017-05-19 11:10:00,49.72,49.75,49.68,49.72,53519.0,35.5582,35.5797,35.5296,35.5582,53519.0
2017-05-19 11:20:00,49.72,49.72,49.64,49.64,48527.0,35.5582,35.5582,35.501,35.501,48527.0
2017-05-19 11:30:00,49.65,49.74,49.64,49.74,172867.0,35.5082,35.5725,35.501,35.5725,172867.0
2017-05-19 11:40:00,49.73,49.81,49.71,49.81,171252.0,35.5654,35.6226,35.5511,35.6226,171252.0
2017-05-19 11:50:00,49.81,49.82,49.77,49.8,417341.0,35.6226,35.6298,35.594,35.6155,417341.0
2017-05-19 12:00:00,49.81,49.87,49.78,49.82,140783.0,35.6226,35.6655,35.6012,35.6298,140783.0
2017-05-19 12:10:00,49.82,49.84,49.8,49.8,92504.0,35.6298,35.6441,35.6155,35.6155,92504.0
2017-05-19 12:20:00,49.81,49.84,49.79,49.82,296615.0,35.6226,35.6441,35.6083,35.6298,296615.0
2017-05-19 12:30:00,49.82,49.84,49.8,49.82,43032.0,35.6298,35.6441,35.6155,35.6298,43032.0
2017-05-19 12:40:00,49.81,49.83,49.8,49.83,48299.0,35.6226,35.6369,35.6155,35.6369,48299.0
2017-05-19 12:50:00,49.83,49.85,49.82,49.83,66863.0,35.6369,35.6512,35.6298,35.6369,66863.0
2017-05-19 13:00:00,49.84,49.84,49.79,49.8,43181.0,35.6441,35.6441,35.6083,35.6155,43181.0
2017-05-19 13:10:00,49.8,49.8,49.75,49.76,28820.0,35.6155,35.6155,35.5797,35.5869,28820.0
2017-05-19 13:20:00,49.75,49.78,49.74,49.78,26818.0,35.5797,35.6012,35.5725,35.6012,26818.0
2017-05-19 13:30:00,49.78,49.78,49.74,49.76,63548.0,35.6012,35.6012,35.5725,35.5869,63548.0
2017-05-19 13:40:00,49.77,49.79,49.74,49.75,43404.0,35.594,35.6083,35.5725,35.5797,43404.0
2017-05-19 13:50:00,49.75,49.77,49.72,49.77,24643.0,35.5797,35.594,35.5582,35.594,24643.0
2017-05-19 14:00:00,49.77,49.8,49.76,49.76,43978.0,35.594,35.6155,35.5869,35.5869,43978.0
2017-05-19 14:10:00,49.77,49.79,49.74,49.78,37746.0,35.594,35.6083,35.5725,35.6012,37746.0
2017-05-19 14:20:00,49.79,49.79,49.75,49.79,59646.0,35.6083,35.6083,35.5797,35.6083,59646.0
2017-05-19 14:30:00,49.79,49.82,49.77,49.82,123371.0,35.6083,35.6298,35.594,35.6298,123371.0
2017-05-19 14:40:00,49.82,49.84,49.77,49.8,98362.0,35.6298,35.6441,35.594,35.6155,98362.0
2017-05-19 14:50:00,49.8,49.82,49.78,49.8,88665.0,35.6155,35.6298,35.6012,35.6155,88665.0
2017-05-19 15:00:00,49.8,49.81,49.73,49.75,112758.0,35.6155,35.6226,35.5654,35.5797,112758.0
2017-05-19 15:10:00,49.75,49.8,49.74,49.79,84550.0,35.5797,35.6155,35.5725,35.6083,84550.0
2017-05-19 15:20:00,49.79,49.82,49.75,49.82,149609.0,35.6083,35.6298,35.5797,35.6298,149609.0
2017-05-19 15:30:00,49.81,49.84,49.79,49.81,220556.0,35.6226,35.6441,35.6083,35.6226,220556.0
2017-05-19 15:40:00,49.81,49.82,49.78,49.8,171093.0,35.6226,35.6298,35.6012,35.6155,171093.0
2017-05-19 15:50:00,49.79,49.88,49.79,49.88,388843.0,35.6083,35.6727,35.6083,35.6727,388843.0
2017-05-22 09:30:00,49.82,49.91,49.74,49.83,190523.0,35.6298,35.6941,35.5725,35.6369,190523.0
2017-05-22 09:40:00,49.84,49.95,49.81,49.88,395620.0,35.6441,35.7227,35.6226,35.6727,395620.0
2017-05-22 09:50:00,49.87,49.91,49.78,49.78,141900.0,35.6655,35.6941,35.6012,35.6012,141900.0
2017-05-22 10:00:00,49.79,49.83,49.72,49.75,140572.0,35.6083,35.6369,35.5582,35.5797,140572.0
2017-05-22 10:10:00,49.76,49.79,49.72,49.75,112174.0,35.5869,35.6083,35.5582,35.5797,112174.0
2017-05-22 10:20:00,49.75,49.75,49.68,49.68,88273.0,35.5797,35.5797,35.5296,35.5296,88273.0
2017-05-22 10:30:00,49.68,49.75,49.66,49.68,100355.0,35.5296,35.5797,35.5153,35.5296,100355.0
2017-05-22 10:40:00,49.67,49.78,49.66,49.77,78423.0,35.5225,35.6012,35.5153,35.594,78423.0
2017-05-22 10:50:00,49.77,49.78,49.71,49.73,77141.0,35.594,35.6012,35.5511,35.5654,77141.0
2017-05-22 11:00:00,49.73,49.81,49.73,49.8,88418.0,35.5654,35.6226,35.5654,35.6155,88418.0
2017-05-22 11:10:00,49.8,49.82,49.78,49.82,74349.0,35.6155,35.6298,35.6012,35.6298,74349.0
2017-05-22 11:20:00,49.82,49.87,49.78,49.86,79144.0,35.6298,35.6655,35.6012,35.6584,79144.0
2017-05-22 11:30:00,49.86,49.88,49.82,49.88,87054.0,35.6584,35.6727,35.6298,35.6727,87054.0
2017-05-22 11:40:00,49.88,49.88,49.82,49.85,77484.0,35.6727,35.6727,35.6298,35.6512,77484.0
2017-05-22 11:50:00,49.85,49.85,49.79,49.79,57755.0,35.6512,35.6512,35.6083,35.6083,57755.0
2017-05-22 12:00:00,49.8,49.85,49.77,49.83,58581.0,35.6155,35.6512,35.594,35.6369,58581.0
2017-05-22 12:10:00,49.83,49.85,49.81,49.84,56334.0,35.6369,35.6512,35.6226,35.6441,56334.0
2017-05-22 12:20:00,49.84,49.87,49.83,49.85,60886.0,35.6441,35.6655,35.6369,35.6512,60886.0
2017-05-22 12:30:00,49.84,49.92,49.83,49.91,207431.0,35.6441,35.7013,35.6369,35.6941,207431.0
2017-05-22 12:40:00,49.91,49.94,49.88,49.92,60457.0,35.6941,35.7156,35.6727,35.7013,60457.0
2017-05-22 12:50:00,49.92,49.95,49.9,49.93,198780.0,35.7013,35.7227,35.687,35.7084,198780.0
2017-05-22 13:00:00,49.93,49.94,49.91,49.92,50030.0,35.7084,35.7156,35.6941,35.7013,50030.0
2017-05-22 13:10:00,49.92,49.94,49.91,49.93,78824.0,35.7013,35.7156,35.6941,35.7084,78824.0
2017-05-22 13:20:00,49.92,49.97,49.92,49.94,80859.0,35.7013,35.737,35.7013,35.7156,80859.0
2017-05-22 13:30:00,49.94,50.0,49.92,49.99,96611.0,35.7156,35.7585,35.7013,35.7513,96611.0
2017-05-22 13:40:00,49.98,49.99,49.96,49.96,154245.0,35.7442,35.7513,35.7299,35.7299,154245.0
2017-05-22 13:50:00,49.97,49.98,49.95,49.97,29326.0,35.737,35.7442,35.7227,35.737,29326.0
2017-05-22 14:00:00,49.98,49.98,49.92,49.92,83393.0,35.7442,35.7442,35.7013,35.7013,83393.0
2017-05-22 14:10:00,49.92,49.95,49.91,49.95,44014.0,35.7013,35.7227,35.6941,35.7227,44014.0
2017-05-22 14:20:00,49.94,49.94,49.88,49.9,86324.0,35.7156,35.7156,35.6727,35.687,86324.0
2017-05-22 14:30:00,49.9,49.93,49.84,49.86,96350.0,35.687,35.7084,35.6441,35.6584,96350.0
2017-05-22 14:40:00,49.86,49.88,49.84,49.87,93507.0,35.6584,35.6727,35.6441,35.6655,93507.0
2017-05-22 14:50:00,49.87,49.89,49.86,49.88,55528.0,35.6655,35.6798,35.6584,35.6727,55528.0
2017-05-22 15:00:00,49.87,49.89,49.86,49.88,83599.0,35.6655,35.6798,35.6584,35.6727,83599.0
2017-05-22 15:10:00,49.88,49.92,49.86,49.91,90835.0,35.6727,35.7013,35.6584,35.6941,90835.0
2017-05-22 15:20:00,49.91,49.92,49.88,49.89,128710.0,35.6941,35.7013,35.6727,35.6798,128710.0
2017-05-22 15:30:00,49.88,49.98,49.88,49.98,255027.0,35.6727,35.7442,35.6727,35.7442,255027.0
2017-05-22 15:40:00,49.98,50.04,49.96,50.02,405666.0,35.7442,35.7871,35.7299,35.7728,405666.0
2017-05-22 15:50:00,50.02,50.04,49.99,50.0,727373.0,35.7728,35.7871,35.7513,35.7585,727373.0
2017-05-23 09:30:00,50.05,50.11,50.01,50.1,332341.0,35.7942,35.8372,35.7656,35.83,332341.0
2017-05-23 09:40:00,50.09,50.25,50.08,50.19,396629.0,35.8229,35.9373,35.8157,35.8944,396629.0
2017-05-23 09:50:00,50.2,50.25,50.19,50.22,211460.0,35.9015,35.9373,35.8944,35.9158,211460.0
2017-05-23 10:00:00,50.23,50.25,50.19,50.25,169918.0,35.923,35.9373,35.8944,35.9373,169918.0
2017-05-23 10:10:00,50.26,50.34,50.25,50.32,136734.0,35.9444,36.0016,35.9373,35.9873,136734.0
2017-05-23 10:20:00,50.32,50.4,50.31,50.34,158831.0,35.9873,36.0446,35.9802,36.0016,158831.0
2017-05-23 10:30:00,50.33,50.34,50.28,50.32,99822.0,35.9945,36.0016,35.9587,35.9873,99822.0
2017-05-23 10:40:00,50.32,50.36,50.3,50.33,106271.0,35.9873,36.016,35.973,35.9945,106271.0
2017-05-23 10:50:00,50.33,50.36,50.24,50.26,137807.0,35.9945,36.016,35.9301,35.9444,137807.0
2017-05-23 11:00:00,50.26,50.34,50.25,50.31,94893.0,35.9444,36.0016,35.9373,35.9802,94893.0
2017-05-23 11:10:00,50.31,50.32,50.24,50.26,83268.0,35.9802,35.9873,35.9301,35.9444,83268.0
2017-05-23 11:20:00,50.26,50.27,50.2,50.22,77700.0,35.9444,35.9516,35.9015,35.9158,77700.0
2017-05-23 11:30:00,50.22,50.24,50.2,50.23,68546.0,35.9158,35.9301,35.9015,35.923,68546.0
2017-05-23 11:40:00,50.23,50.25,50.13,50.15,62813.0,35.923,35.9373,35.8515,35.8658,62813.0
2017-05-23 11:50:00,50.16,50.25,50.16,50.23,53127.0,35.8729,35.9373,35.8729,35.923,53127.0
2017-05-23 12:00:00,50.23,50.28,50.23,50.24,56171.0,35.923,35.9587,35.923,35.9301,56171.0
2017-05-23 12:10:00,50.23,50.29,50.23,50.29,65414.0,35.923,35.9659,35.923,35.9659,65414.0
2017-05-23 12:20:00,50.3,50.3,50.26,50.3,40751.0,35.973,35.973,35.9444,35.973,40751.0
2017-05-23 12:30:00,50.29,50.3,50.24,50.26,51374.0,35.9659,35.973,35.9301,35.9444,51374.0
2017-05-23 12:40:00,50.25,50.3,50.24,50.29,44399.0,35.9373,35.973,35.9301,35.9659,44399.0
2017-05-23 12:50:00,50.3,50.34,50.28,50.3,88500.0,35.973,36.0016,35.9587,35.973,88500.0
2017-05-23 13:00:00,50.31,50.33,50.29,50.3,35668.0,35.9802,35.9945,35.9659,35.973,35668.0
2017-05-23 13:10:00,50.29,50.3,50.26,50.29,74833.0,35.9659,35.973,35.9444,35.9659,74833.0
2017-05-23 13:20:00,50.28,50.31,50.27,50.3,50177.0,35.9587,35.9802,35.9516,35.973,50177.0
2017-05-23 13:30:00,50.3,50.36,50.29,50.35,100592.0,35.973,36.016,35.9659,36.0088,100592.0
2017-05-23 13:40:00,50.35,50.35,50.27,50.28,62715.0,36.0088,36.0088,35.9516,35.9587,62715.0
2017-05-23 13:50:00,50.27,50.28,50.23,50.24,180223.0,35.9516,35.9587,35.923,35.9301,180223.0
2017-05-23 14:00:00,50.24,50.26,50.19,50.19,72349.0,35.9301,35.9444,35.8944,35.8944,72349.0
2017-05-23 14:10:00,50.2,50.23,50.13,50.15,106149.0,35.9015,35.923,35.8515,35.8658,106149.0
2017-05-23 14:20:00,50.15,50.17,50.12,50.16,51676.0,35.8658,35.8801,35.8443,35.8729,51676.0
2017-05-23 14:30:00,50.17,50.18,50.04,50.05,154561.0,35.8801,35.8872,35.7871,35.7942,154561.0
2017-05-23 14:40:00,50.05,50.07,50.0,50.0,115014.0,35.7942,35.8086,35.7585,35.7585,115014.0
2017-05-23 14:50:00,50.01,50.08,50.0,50.08,86466.0,35.7656,35.8157,35.7585,35.8157,86466.0
2017-05-23 15:00:00,50.09,50.1,50.05,50.08,68832.0,35.8229,35.83,35.7942,35.8157,68832.0
2017-05-23 15:10:00,50.08,50.09,50.04,50.07,69788.0,35.8157,35.8229,35.7871,35.8086,69788.0
2017-05-23 15:20:00,50.07,50.1,50.06,50.07,71314.0,35.8086,35.83,35.8014,35.8086,71314.0
2017-05-23 15:30:00,50.07,50.1,50.05,50.08,106021.0,35.8086,35.83,35.7942,35.8157,106021.0
2017-05-23 15:40:00,50.07,50.09,50.06,50.07,332284.0,35.8086,35.8229,35.8014,35.8086,332284.0
2017-05-23 15:50:00,50.08,50.13,50.07,50.09,410629.0,35.8157,35.8515,35.8086,35.8229,410629.0
2017-05-24 09:30:00,50.19,50.38,50.15,50.33,187897.0,35.8944,36.0303,35.8658,35.9945,187897.0
2017-05-24 09:40:00,50.33,50.33,50.24,50.26,166889.0,35.9945,35.9945,35.9301,35.9444,166889.0
2017-05-24 09:50:00,50.27,50.31,50.19,50.29,75748.0,35.9516,35.9802,35.8944,35.9659,75748.0
2017-05-24 10:00:00,50.29,50.33,50.28,50.3,107686.0,35.9659,35.9945,35.9587,35.973,107686.0
2017-05-24 10:10:00,50.3,50.32,50.24,50.26,78466.0,35.973,35.9873,35.9301,35.9444,78466.0
2017-05-24 10:20:00,50.27,50.3,50.23,50.29,47767.0,35.9516,35.973,35.923,35.9659,47767.0
2017-05-24 10:30:00,50.29,50.34,50.26,50.32,92530.0,35.9659,36.0016,35.9444,35.9873,92530.0
2017-05-24 10:40:00,50.32,50.34,50.28,50.29,73586.0,35.9873,36.0016,35.9587,35.9659,73586.0
2017-05-24 10:50:00,50.29,50.29,50.24,50.25,45887.0,35.9659,35.9659,35.9301,35.9373,45887.0
2017-05-24 11:00:00,50.25,50.28,50.24,50.26,43753.0,35.9373,35.9587,35.9301,35.9444,43753.0
2017-05-24 11:10:00,50.26,50.26,50.21,50.25,29823.0,35.9444,35.9444,35.9087,35.9373,29823.0
2017-05-24 11:20:00,50.24,50.27,50.21,50.25,56722.0,35.9301,35.9516,35.9087,35.9373,56722.0
2017-05-24 11:30:00,50.25,50.34,50.23,50.34,62164.0,35.9373,36.0016,35.923,36.0016,62164.0
2017-05-24 11:40:00,50.34,50.38,50.32,50.36,74338.0,36.0016,36.0303,35.9873,36.016,74338.0
2017-05-24 11:50:00,50.37,50.43,50.36,50.38,108046.0,36.0231,36.066,36.016,36.0303,108046.0
2017-05-24 12:00:00,50.37,50.37,50.31,50.32,54620.0,36.0231,36.0231,35.9802,35.9873,54620.0
2017-05-24 12:10:00,50.32,50.37,50.3,50.37,53764.0,35.9873,36.0231,35.973,36.0231,53764.0
2017-05-24 12:20:00,50.37,50.37,50.32,50.32,37483.0,36.0231,36.0231,35.9873,35.9873,37483.0
2017-05-24 12:30:00,50.32,50.35,50.32,50.33,30964.0,35.9873,36.0088,35.9873,35.9945,30964.0
2017-05-24 12:40:00,50.33,50.36,50.32,50.32,44357.0,35.9945,36.016,35.9873,35.9873,44357.0
2017-05-24 12:50:00,50.33,50.34,50.32,50.33,21681.0,35.9945,36.0016,35.9873,35.9945,21681.0
2017-05-24 13:00:00,50.33,50.37,50.32,50.34,58312.0,35.9945,36.0231,35.9873,36.0016,58312.0
2017-05-24 13:10:00,50.34,50.35,50.29,50.31,41089.0,36.0016,36.0088,35.9659,35.9802,41089.0
2017-05-24 13:20:00,50.3,50.32,50.29,50.31,39333.0,35.973,35.9873,35.9659,35.9802,39333.0
2017-05-24 13:30:00,50.3,50.35,50.29,50.34,188707.0,35.973,36.0088,35.9659,36.0016,188707.0
2017-05-24 13:40:00,50.34,50.34,50.28,50.28,105800.0,36.0016,36.0016,35.9587,35.9587,105800.0
2017-05-24 13:50:00,50.29,50.31,50.26,50.31,64515.0,35.9659,35.9802,35.9444,35.9802,64515.0
2017-05-24 14:00:00,50.31,50.4,50.26,50.4,193752.0,35.9802,36.0446,35.9444,36.0446,193752.0
2017-05-24 14:10:00,50.4,50.47,50.37,50.45,166992.0,36.0446,36.0946,36.0231,36.0803,166992.0
2017-05-24 14:20:00,50.45,50.46,50.41,50.41,102702.0,36.0803,36.0875,36.0517,36.0517,102702.0
2017-05-24 14:30:00,50.42,50.43,50.4,50.41,47901.0,36.0589,36.066,36.0446,36.0517,47901.0
2017-05-24 14:40:00,50.42,50.43,50.39,50.41,77367.0,36.0589,36.066,36.0374,36.0517,77367.0
2017-05-24 14:50:00,50.41,50.41,50.35,50.36,58905.0,36.0517,36.0517,36.0088,36.016,58905.0
2017-05-24 15:00:00,50.37,50.39,50.35,50.35,70455.0,36.0231,36.0374,36.0088,36.0088,70455.0
2017-05-24 15:10:00,50.35,50.38,50.33,50.37,74205.0,36.0088,36.0303,35.9945,36.0231,74205.0
2017-05-24 15:20:00,50.37,50.39,50.33,50.37,63182.0,36.0231,36.0374,35.9945,36.0231,63182.0
2017-05-24 15:30:00,50.36,50.38,50.32,50.32,102504.0,36.016,36.0303,35.9873,35.9873,102504.0
2017-05-24 15:40:00,50.32,50.37,50.32,50.35,212383.0,35.9873,36.0231,35.9873,36.0088,212383.0
2017-05-24 15:50:00,50.34,50.41,50.34,50.38,293496.0,36.0016,36.0517,36.0016,36.0303,293496.0
2017-05-25 09:30:00,50.38,50.42,50.25,50.34,118885.0,36.0303,36.0589,35.9373,36.0016,118885.0
2017-05-25 09:40:00,50.34,50.36,50.28,50.33,96747.0,36.0016,36.016,35.9587,35.9945,96747.0
2017-05-25 09:50:00,50.33,50.35,50.26,50.32,94770.0,35.9945,36.0088,35.9444,35.9873,94770.0
2017-05-25 10:00:00,50.32,50.39,50.31,50.33,56518.0,35.9873,36.0374,35.9802,35.9945,56518.0
2017-05-25 10:10:00,50.33,50.43,50.32,50.43,53650.0,35.9945,36.066,35.9873,36.066,53650.0
2017-05-25 10:20:00,50.42,50.44,50.36,50.37,58070.0,36.0589,36.0732,36.016,36.0231,58070.0
2017-05-25 10:30:00,50.37,50.47,50.34,50.47,67701.0,36.0231,36.0946,36.0016,36.0946,67701.0
2017-05-25 10:40:00,50.47,50.49,50.45,50.47,75153.0,36.0946,36.1089,36.0803,36.0946,75153.0
2017-05-25 10:50:00,50.47,50.49,50.44,50.49,64966.0,36.0946,36.1089,36.0732,36.1089,64966.0
2017-05-25 11:00:00,50.48,50.48,50.41,50.45,63241.0,36.1018,36.1018,36.0517,36.0803,63241.0
2017-05-25 11:10:00,50.46,50.47,50.44,50.46,190943.0,36.0875,36.0946,36.0732,36.0875,190943.0
2017-05-25 11:20:00,50.46,50.59,50.45,50.59,111583.0,36.0875,36.1804,36.0803,36.1804,111583.0
2017-05-25 11:30:00,50.6,50.61,50.56,50.59,66022.0,36.1876,36.1947,36.159,36.1804,66022.0
2017-05-25 11:40:00,50.59,50.6,50.54,50.55,63378.0,36.1804,36.1876,36.1447,36.1518,63378.0
2017-05-25 11:50:00,50.55,50.56,50.5,50.53,45727.0,36.1518,36.159,36.1161,36.1375,45727.0
2017-05-25 12:00:00,50.52,50.54,50.49,50.5,28651.0,36.1304,36.1447,36.1089,36.1161,28651.0
2017-05-25 12:10:00,50.5,50.53,50.48,50.53,33598.0,36.1161,36.1375,36.1018,36.1375,33598.0
2017-05-25 12:20:00,50.53,50.56,50.52,50.54,63977.0,36.1375,36.159,36.1304,36.1447,63977.0
2017-05-25 12:30:00,50.53,50.57,50.53,50.56,30467.0,36.1375,36.1661,36.1375,36.159,30467.0
2017-05-25 12:40:00,50.56,50.57,50.54,50.56,33636.0,36.159,36.1661,36.1447,36.159,33636.0
2017-05-25 12:50:00,50.55,50.57,50.53,50.54,45930.0,36.1518,36.1661,36.1375,36.1447,45930.0
2017-05-25 13:00:00,50.54,50.56,50.5,50.5,45750.0,36.1447,36.159,36.1161,36.1161,45750.0
2017-05-25 13:10:00,50.51,50.53,50.49,50.53,34556.0,36.1232,36.1375,36.1089,36.1375,34556.0
2017-05-25 13:20:00,50.54,50.56,50.5,50.52,39465.0,36.1447,36.159,36.1161,36.1304,39465.0
2017-05-25 13:30:00,50.53,50.53,50.48,50.52,123422.0,36.1375,36.1375,36.1018,36.1304,123422.0
2017-05-25 13:40:00,50.52,50.55,50.51,50.55,109738.0,36.1304,36.1518,36.1232,36.1518,109738.0
2017-05-25 13:50:00,50.56,50.59,50.53,50.57,140999.0,36.159,36.1804,36.1375,36.1661,140999.0
2017-05-25 14:00:00,50.57,50.59,50.53,50.54,49525.0,36.1661,36.1804,36.1375,36.1447,49525.0
2017-05-25 14:10:00,50.54,50.56,50.52,50.54,82074.0,36.1447,36.159,36.1304,36.1447,82074.0
2017-05-25 14:20:00,50.53,50.54,50.51,50.53,66036.0,36.1375,36.1447,36.1232,36.1375,66036.0
2017-05-25 14:30:00,50.53,50.54,50.52,50.54,70921.0,36.1375,36.1447,36.1304,36.1447,70921.0
2017-05-25 14:40:00,50.54,50.57,50.49,50.5,49867.0,36.1447,36.1661,36.1089,36.1161,49867.0
2017-05-25 14:50:00,50.5,50.53,50.49,50.52,64367.0,36.1161,36.1375,36.1089,36.1304,64367.0
2017-05-25 15:00:00,50.52,50.56,50.5,50.55,59499.0,36.1304,36.159,36.1161,36.1518,59499.0
2017-05-25 15:10:00,50.55,50.56,50.49,50.55,108646.0,36.1518,36.159,36.1089,36.1518,108646.0
2017-05-25 15:20:00,50.55,50.56,50.54,50.56,49962.0,36.1518,36.159,36.1447,36.159,49962.0
2017-05-25 15:30:00,50.55,50.56,50.53,50.55,126032.0,36.1518,36.159,36.1375,36.1518,126032.0
2017-05-25 15:40:00,50.55,50.62,50.5,50.6,931306.0,36.1518,36.2019,36.1161,36.1876,931306.0
2017-05-25 15:50:00,50.59,50.62,50.49,50.49,954801.0,36.1804,36.2019,36.1089,36.1089,954801.0
2017-05-26 09:30:00,50.5,50.54,50.45,50.52,119884.0,36.1161,36.1447,36.0803,36.1304,119884.0
2017-05-26 09:40:00,50.52,50.52,50.35,50.39,112127.0,36.1304,36.1304,36.0088,36.0374,112127.0
2017-05-26 09:50:00,50.39,50.45,50.35,50.44,84366.0,36.0374,36.0803,36.0088,36.0732,84366.0
2017-05-26 10:00:00,50.43,50.52,50.38,50.49,68676.0,36.066,36.1304,36.0303,36.1089,68676.0
2017-05-26 10:10:00,50.5,50.53,50.46,50.52,67617.0,36.1161,36.1375,36.0875,36.1304,67617.0
2017-05-26 10:20:00,50.52,50.55,50.46,50.47,71317.0,36.1304,36.1518,36.0875,36.0946,71317.0
2017-05-26 10:30:00,50.47,50.48,50.37,50.4,73994.0,36.0946,36.1018,36.0231,36.0446,73994.0
2017-05-26 10:40:00,50.4,50.41,50.37,50.41,81447.0,36.0446,36.0517,36.0231,36.0517,81447.0
2017-05-26 10:50:00,50.41,50.42,50.38,50.4,73165.0,36.0517,36.0589,36.0303,36.0446,73165.0
2017-05-26 11:00:00,50.4,50.45,50.39,50.43,76515.0,36.0446,36.0803,36.0374,36.066,76515.0
2017-05-26 11:10:00,50.43,50.48,50.43,50.46,51242.0,36.066,36.1018,36.066,36.0875,51242.0
2017-05-26 11:20:00,50.46,50.48,50.44,50.46,75545.0,36.0875,36.1018,36.0732,36.0875,75545.0
2017-05-26 11:30:00,50.46,50.47,50.43,50.45,48834.0,36.0875,36.0946,36.066,36.0803,48834.0
2017-05-26 11:40:00,50.46,50.5,50.44,50.5,53399.0,36.0875,36.1161,36.0732,36.1161,53399.0
2017-05-26 11:50:00,50.5,50.5,50.44,50.45,93965.0,36.1161,36.1161,36.0732,36.0803,93965.0
2017-05-26 12:00:00,50.46,50.5,50.45,50.46,31848.0,36.0875,36.1161,36.0803,36.0875,31848.0
2017-05-26 12:10:00,50.46,50.46,50.43,50.45,84918.0,36.0875,36.0875,36.066,36.0803,84918.0
2017-05-26 12:20:00,50.45,50.48,50.43,50.48,27329.0,36.0803,36.1018,36.066,36.1018,27329.0
2017-05-26 12:30:00,50.47,50.48,50.46,50.47,15770.0,36.0946,36.1018,36.0875,36.0946,15770.0
2017-05-26 12:40:00,50.47,50.49,50.46,50.48,39910.0,36.0946,36.1089,36.0875,36.1018,39910.0
2017-05-26 12:50:00,50.48,50.49,50.45,50.46,43054.0,36.1018,36.1089,36.0803,36.0875,43054.0
2017-05-26 13:00:00,50.45,50.46,50.43,50.46,68680.0,36.0803,36.0875,36.066,36.0875,68680.0
2017-05-26 13:10:00,50.46,50.5,50.44,50.49,62896.0,36.0875,36.1161,36.0732,36.1089,62896.0
2017-05-26 13:20:00,50.48,50.5,50.47,50.5,52268.0,36.1018,36.1161,36.0946,36.1161,52268.0
2017-05-26 13:30:00,50.5,50.5,50.41,50.43,47515.0,36.1161,36.1161,36.0517,36.066,47515.0
2017-05-26 13:40:00,50.43,50.45,50.42,50.43,71835.0,36.066,36.0803,36.0589,36.066,71835.0
2017-05-26 13:50:00,50.44,50.44,50.42,50.43,49381.0,36.0732,36.0732,36.0589,36.066,49381.0
2017-05-26 14:00:00,50.43,50.46,50.41,50.46,73072.0,36.066,36.0875,36.0517,36.0875,73072.0
2017-05-26 14:10:00,50.46,50.48,50.43,50.46,44693.0,36.0875,36.1018,36.066,36.0875,44693.0
2017-05-26 14:20:00,50.45,50.48,50.45,50.48,47825.0,36.0803,36.1018,36.0803,36.1018,47825.0
2017-05-26 14:30:00,50.48,50.5,50.46,50.47,53873.0,36.1018,36.1161,36.0875,36.0946,53873.0
2017-05-26 14:40:00,50.47,50.49,50.46,50.47,48877.0,36.0946,36.1089,36.0875,36.0946,48877.0
2017-05-26 14:50:00,50.46,50.53,50.46,50.48,130100.0,36.0875,36.1375,36.0875,36.1018,130100.0
2017-05-26 15:00:00,50.47,50.49,50.45,50.49,110729.0,36.0946,36.1089,36.0803,36.1089,110729.0
2017-05-26 15:10:00,50.49,50.5,50.45,50.45,54785.0,36.1089,36.1161,36.0803,36.0803,54785.0
2017-05-26 15:20:00,50.45,50.47,50.42,50.42,61171.0,36.0803,36.0946,36.0589,36.0589,61171.0
2017-05-26 15:30:00,50.42,50.46,50.41,50.46,85563.0,36.0589,36.0875,36.0517,36.0875,85563.0
2017-05-26 15:40:00,50.46,50.49,50.44,50.48,110745.0,36.0875,36.1089,36.0732,36.1018,110745.0
2017-05-26 15:50:00,50.48,50.49,50.44,50.44,233564.0,36.1018,36.1089,36.0732,36.0732,233564.0
2017-05-30 09:30:00,50.47,50.5,50.39,50.46,131360.0,36.0946,36.1161,36.0374,36.0875,131360.0
2017-05-30 09:40:00,50.46,50.47,50.33,50.42,108843.0,36.0875,36.0946,35.9945,36.0589,108843.0
2017-05-30 09:50:00,50.43,50.45,50.34,50.37,80853.0,36.066,36.0803,36.0016,36.0231,80853.0
2017-05-30 10:00:00,50.37,50.47,50.37,50.45,55660.0,36.0231,36.0946,36.0231,36.0803,55660.0
2017-05-30 10:10:00,50.46,50.49,50.42,50.44,52485.0,36.0875,36.1089,36.0589,36.0732,52485.0
2017-05-30 10:20:00,50.44,50.49,50.43,50.48,57088.0,36.0732,36.1089,36.066,36.1018,57088.0
2017-05-30 10:30:00,50.48,50.52,50.48,50.51,57693.0,36.1018,36.1304,36.1018,36.1232,57693.0
2017-05-30 10:40:00,50.51,50.6,50.5,50.5,92890.0,36.1232,36.1876,36.1161,36.1161,92890.0
2017-05-30 10:50:00,50.51,50.55,50.5,50.53,36593.0,36.1232,36.1518,36.1161,36.1375,36593.0
2017-05-30 11:00:00,50.53,50.54,50.49,50.54,35423.0,36.1375,36.1447,36.1089,36.1447,35423.0
2017-05-30 11:10:00,50.54,50.58,50.53,50.56,67905.0,36.1447,36.1733,36.1375,36.159,67905.0
2017-05-30 11:20:00,50.56,50.61,50.54,50.6,68357.0,36.159,36.1947,36.1447,36.1876,68357.0
2017-05-30 11:30:00,50.59,50.6,50.55,50.58,39621.0,36.1804,36.1876,36.1518,36.1733,39621.0
2017-05-30 11:40:00,50.58,50.64,50.58,50.6,44770.0,36.1733,36.2162,36.1733,36.1876,44770.0
2017-05-30 11:50:00,50.6,50.65,50.59,50.63,64356.0,36.1876,36.2234,36.1804,36.209,64356.0
2017-05-30 12:00:00,50.64,50.64,50.59,50.61,34727.0,36.2162,36.2162,36.1804,36.1947,34727.0
2017-05-30 12:10:00,50.61,50.62,50.59,50.61,24359.0,36.1947,36.2019,36.1804,36.1947,24359.0
2017-05-30 12:20:00,50.61,50.62,50.59,50.6,28384.0,36.1947,36.2019,36.1804,36.1876,28384.0
2017-05-30 12:30:00,50.59,50.61,50.58,50.59,33488.0,36.1804,36.1947,36.1733,36.1804,33488.0
2017-05-30 12:40:00,50.6,50.63,50.59,50.63,31925.0,36.1876,36.209,36.1804,36.209,31925.0
2017-05-30 12:50:00,50.63,50.64,50.59,50.6,32155.0,36.209,36.2162,36.1804,36.1876,32155.0
2017-05-30 13:00:00,50.6,50.63,50.6,50.62,44105.0,36.1876,36.209,36.1876,36.2019,44105.0
2017-05-30 13:10:00,50.62,50.67,50.61,50.66,80759.0,36.2019,36.2377,36.1947,36.2305,80759.0
2017-05-30 13:20:00,50.66,50.7,50.66,50.7,41938.0,36.2305,36.2591,36.2305,36.2591,41938.0
2017-05-30 13:30:00,50.69,50.71,50.68,50.7,46352.0,36.252,36.2663,36.2448,36.2591,46352.0
2017-05-30 13:40:00,50.7,50.71,50.67,50.71,53313.0,36.2591,36.2663,36.2377,36.2663,53313.0
2017-05-30 13:50:00,50.71,50.74,50.7,50.7,49727.0,36.2663,36.2877,36.2591,36.2591,49727.0
2017-05-30 14:00:00,50.71,50.74,50.7,50.73,40006.0,36.2663,36.2877,36.2591,36.2806,40006.0
2017-05-30 14:10:00,50.73,50.74,50.71,50.72,41526.0,36.2806,36.2877,36.2663,36.2734,41526.0
2017-05-30 14:20:00,50.71,50.72,50.68,50.69,67549.0,36.2663,36.2734,36.2448,36.252,67549.0
2017-05-30 14:30:00,50.7,50.7,50.68,50.7,33669.0,36.2591,36.2591,36.2448,36.2591,33669.0
2017-05-30 14:40:00,50.7,50.7,50.64,50.66,52424.0,36.2591,36.2591,36.2162,36.2305,52424.0
2017-05-30 14:50:00,50.67,50.67,50.61,50.61,39605.0,36.2377,36.2377,36.1947,36.1947,39605.0
2017-05-30 15:00:00,50.62,50.62,50.59,50.59,35910.0,36.2019,36.2019,36.1804,36.1804,35910.0
2017-05-30 15:10:00,50.59,50.61,50.55,50.55,91915.0,36.1804,36.1947,36.1518,36.1518,91915.0
2017-05-30 15:20:00,50.55,50.56,50.52,50.53,72439.0,36.1518,36.159,36.1304,36.1375,72439.0
2017-05-30 15:30:00,50.54,50.57,50.52,50.54,152110.0,36.1447,36.1661,36.1304,36.1447,152110.0
2017-05-30 15:40:00,50.54,50.58,50.53,50.56,131851.0,36.1447,36.1733,36.1375,36.159,131851.0
2017-05-30 15:50:00,50.56,50.61,50.54,50.58,279704.0,36.159,36.1947,36.1447,36.1733,279704.0
2017-05-31 09:30:00,50.66,50.83,50.6,50.8,151407.0,36.2305,36.3521,36.1876,36.3306,151407.0
2017-05-31 09:40:00,50.8,50.85,50.79,50.82,86387.0,36.3306,36.3664,36.3235,36.3449,86387.0
2017-05-31 09:50:00,50.82,50.83,50.74,50.83,88189.0,36.3449,36.3521,36.2877,36.3521,88189.0
2017-05-31 10:00:00,50.83,50.89,50.82,50.85,106952.0,36.3521,36.395,36.3449,36.3664,106952.0
2017-05-31 10:10:00,50.86,50.9,50.8,50.83,342017.0,36.3735,36.4021,36.3306,36.3521,342017.0
2017-05-31 10:20:00,50.83,50.84,50.75,50.76,79735.0,36.3521,36.3592,36.2949,36.302,79735.0
2017-05-31 10:30:00,50.75,50.78,50.69,50.78,127274.0,36.2949,36.3163,36.252,36.3163,127274.0
2017-05-31 10:40:00,50.78,50.9,50.76,50.9,101381.0,36.3163,36.4021,36.302,36.4021,101381.0
2017-05-31 10:50:00,50.89,50.93,50.86,50.87,164458.0,36.395,36.4236,36.3735,36.3807,164458.0
2017-05-31 11:00:00,50.87,50.89,50.82,50.84,92927.0,36.3807,36.395,36.3449,36.3592,92927.0
2017-05-31 11:10:00,50.84,50.84,50.74,50.75,91748.0,36.3592,36.3592,36.2877,36.2949,91748.0
2017-05-31 11:20:00,50.76,50.82,50.74,50.8,59206.0,36.302,36.3449,36.2877,36.3306,59206.0
2017-05-31 11:30:00,50.8,50.83,50.77,50.79,93608.0,36.3306,36.3521,36.3092,36.3235,93608.0
2017-05-31 11:40:00,50.8,50.82,50.78,50.8,126698.0,36.3306,36.3449,36.3163,36.3306,126698.0
2017-05-31 11:50:00,50.81,50.84,50.75,50.77,61201.0,36.3378,36.3592,36.2949,36.3092,61201.0
2017-05-31 12:00:00,50.77,50.8,50.76,50.8,43079.0,36.3092,36.3306,36.302,36.3306,43079.0
2017-05-31 12:10:00,50.79,50.81,50.78,50.8,49945.0,36.3235,36.3378,36.3163,36.3306,49945.0
2017-05-31 12:20:00,50.8,50.81,50.78,50.79,48790.0,36.3306,36.3378,36.3163,36.3235,48790.0
2017-05-31 12:30:00,50.8,50.8,50.76,50.77,31394.0,36.3306,36.3306,36.302,36.3092,31394.0
2017-05-31 12:40:00,50.77,50.78,50.74,50.74,44079.0,36.3092,36.3163,36.2877,36.2877,44079.0
2017-05-31 12:50:00,50.75,50.77,50.71,50.77,53585.0,36.2949,36.3092,36.2663,36.3092,53585.0
2017-05-31 13:00:00,50.77,50.82,50.76,50.8,46983.0,36.3092,36.3449,36.302,36.3306,46983.0
2017-05-31 13:10:00,50.81,50.84,50.81,50.83,37231.0,36.3378,36.3592,36.3378,36.3521,37231.0
2017-05-31 13:20:00,50.82,50.83,50.77,50.79,52171.0,36.3449,36.3521,36.3092,36.3235,52171.0
2017-05-31 13:30:00,50.79,50.8,50.78,50.8,52014.0,36.3235,36.3306,36.3163,36.3306,52014.0
2017-05-31 13:40:00,50.8,50.81,50.78,50.78,45383.0,36.3306,36.3378,36.3163,36.3163,45383.0
2017-05-31 13:50:00,50.78,50.81,50.76,50.76,80879.0,36.3163,36.3378,36.302,36.302,80879.0
2017-05-31 14:00:00,50.77,50.83,50.76,50.8,183624.0,36.3092,36.3521,36.302,36.3306,183624.0
2017-05-31 14:10:00,50.8,50.81,50.78,50.79,60124.0,36.3306,36.3378,36.3163,36.3235,60124.0
2017-05-31 14:20:00,50.8,50.81,50.78,50.8,83461.0,36.3306,36.3378,36.3163,36.3306,83461.0
2017-05-31 14:30:00,50.8,50.87,50.79,50.87,188158.0,36.3306,36.3807,36.3235,36.3807,188158.0
2017-05-31 14:40:00,50.87,50.92,50.84,50.86,93623.0,36.3807,36.4164,36.3592,36.3735,93623.0
2017-05-31 14:50:00,50.86,50.87,50.8,50.83,216657.0,36.3735,36.3807,36.3306,36.3521,216657.0
2017-05-31 15:00:00,50.83,50.83,50.78,50.79,83855.0,36.3521,36.3521,36.3163,36.3235,83855.0
2017-05-31 15:10:00,50.79,50.8,50.77,50.79,54696.0,36.3235,36.3306,36.3092,36.3235,54696.0
2017-05-31 15:20:00,50.79,50.8,50.76,50.76,109622.0,36.3235,36.3306,36.302,36.302,109622.0
2017-05-31 15:30:00,50.76,50.77,50.69,50.69,154406.0,36.302,36.3092,36.252,36.252,154406.0
2017-05-31 15:40:00,50.69,50.7,50.61,50.68,273462.0,36.252,36.2591,36.1947,36.2448,273462.0
2017-05-31 15:50:00,50.68,50.7,50.61,50.62,734503.0,36.2448,36.2591,36.1947,36.2019,734503.0
2017-06-01 09:30:00,50.65,50.81,50.53,50.8,303743.0,36.2234,36.3378,36.1375,36.3306,303743.0
2017-06-01 09:40:00,50.8,50.83,50.69,50.8,202178.0,36.3306,36.3521,36.252,36.3306,202178.0
2017-06-01 09:50:00,50.8,50.89,50.79,50.85,213109.0,36.3306,36.395,36.3235,36.3664,213109.0
2017-06-01 10:00:00,50.86,50.93,50.81,50.83,177936.0,36.3735,36.4236,36.3378,36.3521,177936.0
2017-06-01 10:10:00,50.81,50.85,50.78,50.8,109749.0,36.3378,36.3664,36.3163,36.3306,109749.0
2017-06-01 10:20:00,50.8,50.81,50.73,50.74,96602.0,36.3306,36.3378,36.2806,36.2877,96602.0
2017-06-01 10:30:00,50.74,50.78,50.69,50.77,99284.0,36.2877,36.3163,36.252,36.3092,99284.0
2017-06-01 10:40:00,50.76,50.83,50.74,50.78,100721.0,36.302,36.3521,36.2877,36.3163,100721.0
2017-06-01 10:50:00,50.78,50.81,50.77,50.79,60258.0,36.3163,36.3378,36.3092,36.3235,60258.0
2017-06-01 11:00:00,50.79,50.86,50.77,50.85,80489.0,36.3235,36.3735,36.3092,36.3664,80489.0
2017-06-01 11:10:00,50.85,50.89,50.83,50.89,69226.0,36.3664,36.395,36.3521,36.395,69226.0
2017-06-01 11:20:00,50.89,50.92,50.85,50.89,121983.0,36.395,36.4164,36.3664,36.395,121983.0
2017-06-01 11:30:00,50.89,50.9,50.86,50.9,68448.0,36.395,36.4021,36.3735,36.4021,68448.0
2017-06-01 11:40:00,50.9,50.9,50.87,50.9,67575.0,36.4021,36.4021,36.3807,36.4021,67575.0
2017-06-01 11:50:00,50.9,50.91,50.88,50.9,121558.0,36.4021,36.4093,36.3878,36.4021,121558.0
2017-06-01 12:00:00,50.9,50.9,50.81,50.85,83881.0,36.4021,36.4021,36.3378,36.3664,83881.0
2017-06-01 12:10:00,50.85,50.88,50.82,50.86,53159.0,36.3664,36.3878,36.3449,36.3735,53159.0
2017-06-01 12:20:00,50.85,50.86,50.82,50.84,38829.0,36.3664,36.3735,36.3449,36.3592,38829.0
2017-06-01 12:30:00,50.84,50.84,50.76,50.76,58043.0,36.3592,36.3592,36.302,36.302,58043.0
2017-06-01 12:40:00,50.77,50.77,50.66,50.66,93569.0,36.3092,36.3092,36.2305,36.2305,93569.0
2017-06-01 12:50:00,50.66,50.75,50.66,50.74,91767.0,36.2305,36.2949,36.2305,36.2877,91767.0
2017-06-01 13:00:00,50.75,50.82,50.75,50.8,48109.0,36.2949,36.3449,36.2949,36.3306,48109.0
2017-06-01 13:10:00,50.79,50.82,50.76,50.78,47562.0,36.3235,36.3449,36.302,36.3163,47562.0
2017-06-01 13:20:00,50.78,50.8,50.75,50.8,45317.0,36.3163,36.3306,36.2949,36.3306,45317.0
2017-06-01 13:30:00,50.8,50.82,50.77,50.8,57524.0,36.3306,36.3449,36.3092,36.3306,57524.0
2017-06-01 13:40:00,50.8,50.86,50.8,50.86,52388.0,36.3306,36.3735,36.3306,36.3735,52388.0
2017-06-01 13:50:00,50.86,50.91,50.86,50.9,55006.0,36.3735,36.4093,36.3735,36.4021,55006.0
2017-06-01 14:00:00,50.9,50.93,50.89,50.91,47530.0,36.4021,36.4236,36.395,36.4093,47530.0
2017-06-01 14:10:00,50.91,50.98,50.91,50.98,98710.0,36.4093,36.4594,36.4093,36.4594,98710.0
2017-06-01 14:20:00,50.98,50.98,50.96,50.98,69634.0,36.4594,36.4594,36.4451,36.4594,69634.0
2017-06-01 14:30:00,50.98,50.98,50.91,50.92,107705.0,36.4594,36.4594,36.4093,36.4164,107705.0
2017-06-01 14:40:00,50.92,50.93,50.91,50.91,60565.0,36.4164,36.4236,36.4093,36.4093,60565.0
2017-06-01 14:50:00,50.92,50.96,50.91,50.95,104303.0,36.4164,36.4451,36.4093,36.4379,104303.0
2017-06-01 15:00:00,50.94,50.97,50.92,50.95,102919.0,36.4308,36.4522,36.4164,36.4379,102919.0
2017-06-01 15:10:00,50.95,50.96,50.9,50.92,158660.0,36.4379,36.4451,36.4021,36.4164,158660.0
2017-06-01 15:20:00,50.93,50.94,50.91,50.91,201549.0,36.4236,36.4308,36.4093,36.4093,201549.0
2017-06-01 15:30:00,50.92,50.95,50.87,50.87,176730.0,36.4164,36.4379,36.3807,36.3807,176730.0
2017-06-01 15:40:00,50.88,50.95,50.87,50.91,293868.0,36.3878,36.4379,36.3807,36.4093,293868.0
2017-06-01 15:50:00,50.91,50.92,50.88,50.91,508423.0,36.4093,36.4164,36.3878,36.4093,508423.0
2017-06-02 09:30:00,51.03,51.1,50.84,51.01,436469.0,36.4951,36.5452,36.3592,36.4808,436469.0
2017-06-02 09:40:00,51.02,51.17,51.02,51.06,132501.0,36.488,36.5952,36.488,36.5166,132501.0
2017-06-02 09:50:00,51.05,51.05,50.93,50.97,95389.0,36.5094,36.5094,36.4236,36.4522,95389.0
2017-06-02 10:00:00,50.98,51.04,50.92,50.98,99770.0,36.4594,36.5023,36.4164,36.4594,99770.0
2017-06-02 10:10:00,50.98,51.07,50.95,51.04,97182.0,36.4594,36.5237,36.4379,36.5023,97182.0
2017-06-02 10:20:00,51.04,51.06,51.01,51.03,177019.0,36.5023,36.5166,36.4808,36.4951,177019.0
2017-06-02 10:30:00,51.03,51.05,50.98,51.04,140560.0,36.4951,36.5094,36.4594,36.5023,140560.0
2017-06-02 10:40:00,51.04,51.06,51.03,51.03,87149.0,36.5023,36.5166,36.4951,36.4951,87149.0
2017-06-02 10:50:00,51.03,51.08,51.01,51.04,126866.0,36.4951,36.5309,36.4808,36.5023,126866.0
2017-06-02 11:00:00,51.03,51.04,50.99,51.03,47346.0,36.4951,36.5023,36.4665,36.4951,47346.0
2017-06-02 11:10:00,51.04,51.05,50.97,50.99,63106.0,36.5023,36.5094,36.4522,36.4665,63106.0
2017-06-02 11:20:00,50.99,51.01,50.97,50.98,50091.0,36.4665,36.4808,36.4522,36.4594,50091.0
2017-06-02 11:30:00,50.98,51.0,50.97,51.0,58541.0,36.4594,36.4737,36.4522,36.4737,58541.0
2017-06-02 11:40:00,50.99,51.0,50.93,50.95,70996.0,36.4665,36.4737,36.4236,36.4379,70996.0
2017-06-02 11:50:00,50.95,50.99,50.94,50.95,28374.0,36.4379,36.4665,36.4308,36.4379,28374.0
2017-06-02 12:00:00,50.96,50.97,50.89,50.9,44451.0,36.4451,36.4522,36.395,36.4021,44451.0
2017-06-02 12:10:00,50.9,50.95,50.89,50.94,33233.0,36.4021,36.4379,36.395,36.4308,33233.0
2017-06-02 12:20:00,50.94,50.98,50.94,50.94,51633.0,36.4308,36.4594,36.4308,36.4308,51633.0
2017-06-02 12:30:00,50.95,50.96,50.91,50.91,58250.0,36.4379,36.4451,36.4093,36.4093,58250.0
2017-06-02 12:40:00,50.91,50.97,50.89,50.96,67183.0,36.4093,36.4522,36.395,36.4451,67183.0
2017-06-02 12:50:00,50.97,50.99,50.95,50.99,37949.0,36.4522,36.4665,36.4379,36.4665,37949.0
2017-06-02 13:00:00,51.0,51.0,50.95,50.97,41010.0,36.4737,36.4737,36.4379,36.4522,41010.0
2017-06-02 13:10:00,50.97,50.99,50.97,50.99,32319.0,36.4522,36.4665,36.4522,36.4665,32319.0
2017-06-02 13:20:00,50.98,51.0,50.98,50.99,43101.0,36.4594,36.4737,36.4594,36.4665,43101.0
2017-06-02 13:30:00,50.99,51.03,50.99,51.01,168308.0,36.4665,36.4951,36.4665,36.4808,168308.0
2017-06-02 13:40:00,51.01,51.01,50.97,50.99,42169.0,36.4808,36.4808,36.4522,36.4665,42169.0
2017-06-02 13:50:00,50.98,51.02,50.98,51.02,56253.0,36.4594,36.488,36.4594,36.488,56253.0
2017-06-02 14:00:00,51.02,51.03,50.96,50.97,63522.0,36.488,36.4951,36.4451,36.4522,63522.0
2017-06-02 14:10:00,50.96,51.03,50.96,51.01,50359.0,36.4451,36.4951,36.4451,36.4808,50359.0
2017-06-02 14:20:00,51.02,51.02,50.96,50.96,81189.0,36.488,36.488,36.4451,36.4451,81189.0
2017-06-02 14:30:00,50.97,51.0,50.95,50.99,43245.0,36.4522,36.4737,36.4379,36.4665,43245.0
2017-06-02 14:40:00,50.98,51.0,50.97,50.99,34732.0,36.4594,36.4737,36.4522,36.4665,34732.0
2017-06-02 14:50:00,50.99,51.01,50.98,51.0,50217.0,36.4665,36.4808,36.4594,36.4737,50217.0
2017-06-02 15:00:00,51.0,51.0,50.92,50.92,71563.0,36.4737,36.4737,36.4164,36.4164,71563.0
2017-06-02 15:10:00,50.92,51.0,50.92,50.99,63484.0,36.4164,36.4737,36.4164,36.4665,63484.0
2017-06-02 15:20:00,50.98,51.01,50.98,51.0,63100.0,36.4594,36.4808,36.4594,36.4737,63100.0
2017-06-02 15:30:00,51.0,51.05,50.99,51.04,103926.0,36.4737,36.5094,36.4665,36.5023,103926.0
2017-06-02 15:40:00,51.03,51.05,51.02,51.03,119271.0,36.4951,36.5094,36.488,36.4951,119271.0
2017-06-02 15:50:00,51.03,51.06,51.0,51.01,455894.0,36.4951,36.5166,36.4737,36.4808,455894.0
2017-06-05 09:30:00,50.93,50.98,50.87,50.89,130728.0,36.4236,36.4594,36.3807,36.395,130728.0
2017-06-05 09:40:00,50.9,50.91,50.8,50.91,97019.0,36.4021,36.4093,36.3306,36.4093,97019.0
2017-06-05 09:50:00,50.91,50.93,50.79,50.84,73816.0,36.4093,36.4236,36.3235,36.3592,73816.0
2017-06-05 10:00:00,50.84,50.91,50.83,50.87,82624.0,36.3592,36.4093,36.3521,36.3807,82624.0
2017-06-05 10:10:00,50.88,50.95,50.87,50.9,78936.0,36.3878,36.4379,36.3807,36.4021,78936.0
2017-06-05 10:20:00,50.91,50.92,50.86,50.87,38882.0,36.4093,36.4164,36.3735,36.3807,38882.0
2017-06-05 10:30:00,50.88,50.9,50.86,50.89,56966.0,36.3878,36.4021,36.3735,36.395,56966.0
2017-06-05 10:40:00,50.89,50.91,50.86,50.89,39801.0,36.395,36.4093,36.3735,36.395,39801.0
2017-06-05 10:50:00,50.89,50.95,50.89,50.9,39986.0,36.395,36.4379,36.395,36.4021,39986.0
2017-06-05 11:00:00,50.91,50.91,50.83,50.83,44028.0,36.4093,36.4093,36.3521,36.3521,44028.0
2017-06-05 11:10:00,50.82,50.83,50.77,50.78,46880.0,36.3449,36.3521,36.3092,36.3163,46880.0
2017-06-05 11:20:00,50.78,50.82,50.77,50.82,72573.0,36.3163,36.3449,36.3092,36.3449,72573.0
2017-06-05 11:30:00,50.82,50.88,50.79,50.88,82170.0,36.3449,36.3878,36.3235,36.3878,82170.0
2017-06-05 11:40:00,50.88,50.93,50.87,50.9,78495.0,36.3878,36.4236,36.3807,36.4021,78495.0
2017-06-05 11:50:00,50.9,50.92,50.88,50.91,63689.0,36.4021,36.4164,36.3878,36.4093,63689.0
2017-06-05 12:00:00,50.9,50.92,50.87,50.91,74599.0,36.4021,36.4164,36.3807,36.4093,74599.0
2017-06-05 12:10:00,50.91,50.93,50.89,50.91,30161.0,36.4093,36.4236,36.395,36.4093,30161.0
2017-06-05 12:20:00,50.92,50.94,50.91,50.93,28491.0,36.4164,36.4308,36.4093,36.4236,28491.0
2017-06-05 12:30:00,50.94,50.94,50.9,50.9,37101.0,36.4308,36.4308,36.4021,36.4021,37101.0
2017-06-05 12:40:00,50.9,50.91,50.87,50.88,64732.0,36.4021,36.4093,36.3807,36.3878,64732.0
2017-06-05 12:50:00,50.89,50.91,50.86,50.91,45738.0,36.395,36.4093,36.3735,36.4093,45738.0
2017-06-05 13:00:00,50.91,50.95,50.9,50.94,24637.0,36.4093,36.4379,36.4021,36.4308,24637.0
2017-06-05 13:10:00,50.95,50.95,50.91,50.91,18975.0,36.4379,36.4379,36.4093,36.4093,18975.0
2017-06-05 13:20:00,50.92,50.95,50.91,50.95,46178.0,36.4164,36.4379,36.4093,36.4379,46178.0
2017-06-05 13:30:00,50.94,50.95,50.92,50.94,47047.0,36.4308,36.4379,36.4164,36.4308,47047.0
2017-06-05 13:40:00,50.94,50.96,50.93,50.95,35642.0,36.4308,36.4451,36.4236,36.4379,35642.0
2017-06-05 13:50:00,50.94,50.97,50.94,50.96,33227.0,36.4308,36.4522,36.4308,36.4451,33227.0
2017-06-05 14:00:00,50.97,50.98,50.89,50.89,42315.0,36.4522,36.4594,36.395,36.395,42315.0
2017-06-05 14:10:00,50.89,50.94,50.89,50.93,26910.0,36.395,36.4308,36.395,36.4236,26910.0
2017-06-05 14:20:00,50.93,50.94,50.87,50.88,41726.0,36.4236,36.4308,36.3807,36.3878,41726.0
2017-06-05 14:30:00,50.89,50.91,50.87,50.87,35784.0,36.395,36.4093,36.3807,36.3807,35784.0
2017-06-05 14:40:00,50.87,50.88,50.83,50.83,42468.0,36.3807,36.3878,36.3521,36.3521,42468.0
2017-06-05 14:50:00,50.84,50.86,50.82,50.86,79746.0,36.3592,36.3735,36.3449,36.3735,79746.0
2017-06-05 15:00:00,50.86,50.86,50.83,50.83,39327.0,36.3735,36.3735,36.3521,36.3521,39327.0
2017-06-05 15:10:00,50.84,50.9,50.83,50.89,60621.0,36.3592,36.4021,36.3521,36.395,60621.0
2017-06-05 15:20:00,50.88,50.92,50.88,50.89,42447.0,36.3878,36.4164,36.3878,36.395,42447.0
2017-06-05 15:30:00,50.89,50.92,50.87,50.91,112318.0,36.395,36.4164,36.3807,36.4093,112318.0
2017-06-05 15:40:00,50.9,50.91,50.85,50.87,148577.0,36.4021,36.4093,36.3664,36.3807,148577.0
2017-06-05 15:50:00,50.87,50.87,50.8,50.82,259790.0,36.3807,36.3807,36.3306,36.3449,259790.0
2017-06-06 09:30:00,51.09,51.18,50.98,51.07,373538.0,36.538,36.6024,36.4594,36.5237,373538.0
2017-06-06 09:40:00,51.07,51.13,50.91,50.91,332242.0,36.5237,36.5666,36.4093,36.4093,332242.0
2017-06-06 09:50:00,50.92,51.02,50.89,50.95,103474.0,36.4164,36.488,36.395,36.4379,103474.0
2017-06-06 10:00:00,50.94,50.94,50.82,50.85,101367.0,36.4308,36.4308,36.3449,36.3664,101367.0
2017-06-06 10:10:00,50.85,50.86,50.76,50.76,89192.0,36.3664,36.3735,36.302,36.302,89192.0
2017-06-06 10:20:00,50.77,50.78,50.71,50.77,90440.0,36.3092,36.3163,36.2663,36.3092,90440.0
2017-06-06 10:30:00,50.77,50.83,50.72,50.82,76509.0,36.3092,36.3521,36.2734,36.3449,76509.0
2017-06-06 10:40:00,50.82,50.85,50.8,50.82,81535.0,36.3449,36.3664,36.3306,36.3449,81535.0
2017-06-06 10:50:00,50.81,50.9,50.81,50.88,83981.0,36.3378,36.4021,36.3378,36.3878,83981.0
2017-06-06 11:00:00,50.88,50.89,50.85,50.87,48874.0,36.3878,36.395,36.3664,36.3807,48874.0
2017-06-06 11:10:00,50.86,50.87,50.81,50.82,73730.0,36.3735,36.3807,36.3378,36.3449,73730.0
2017-06-06 11:20:00,50.82,50.84,50.8,50.83,50867.0,36.3449,36.3592,36.3306,36.3521,50867.0
2017-06-06 11:30:00,50.82,50.89,50.82,50.88,33083.0,36.3449,36.395,36.3449,36.3878,33083.0
2017-06-06 11:40:00,50.88,50.9,50.85,50.86,38863.0,36.3878,36.4021,36.3664,36.3735,38863.0
2017-06-06 11:50:00,50.85,50.93,50.84,50.92,62567.0,36.3664,36.4236,36.3592,36.4164,62567.0
2017-06-06 12:00:00,50.91,50.92,50.86,50.86,48317.0,36.4093,36.4164,36.3735,36.3735,48317.0
2017-06-06 12:10:00,50.86,50.87,50.82,50.86,45502.0,36.3735,36.3807,36.3449,36.3735,45502.0
2017-06-06 12:20:00,50.86,50.88,50.85,50.87,39324.0,36.3735,36.3878,36.3664,36.3807,39324.0
2017-06-06 12:30:00,50.87,50.87,50.83,50.83,49814.0,36.3807,36.3807,36.3521,36.3521,49814.0
2017-06-06 12:40:00,50.84,50.87,50.83,50.86,45597.0,36.3592,36.3807,36.3521,36.3735,45597.0
2017-06-06 12:50:00,50.87,50.88,50.85,50.88,35016.0,36.3807,36.3878,36.3664,36.3878,35016.0
2017-06-06 13:00:00,50.88,50.89,50.86,50.88,37778.0,36.3878,36.395,36.3735,36.3878,37778.0
2017-06-06 13:10:00,50.88,50.88,50.86,50.87,23724.0,36.3878,36.3878,36.3735,36.3807,23724.0
2017-06-06 13:20:00,50.87,50.87,50.84,50.85,22152.0,36.3807,36.3807,36.3592,36.3664,22152.0
2017-06-06 13:30:00,50.84,50.85,50.81,50.83,37833.0,36.3592,36.3664,36.3378,36.3521,37833.0
2017-06-06 13:40:00,50.83,50.83,50.8,50.83,28883.0,36.3521,36.3521,36.3306,36.3521,28883.0
2017-06-06 13:50:00,50.83,50.87,50.83,50.87,34686.0,36.3521,36.3807,36.3521,36.3807,34686.0
2017-06-06 14:00:00,50.87,50.87,50.82,50.83,63581.0,36.3807,36.3807,36.3449,36.3521,63581.0
2017-06-06 14:10:00,50.82,50.84,50.8,50.82,34494.0,36.3449,36.3592,36.3306,36.3449,34494.0
2017-06-06 14:20:00,50.82,50.84,50.81,50.82,41503.0,36.3449,36.3592,36.3378,36.3449,41503.0
2017-06-06 14:30:00,50.81,50.85,50.79,50.81,45899.0,36.3378,36.3664,36.3235,36.3378,45899.0
2017-06-06 14:40:00,50.82,50.85,50.81,50.85,35138.0,36.3449,36.3664,36.3378,36.3664,35138.0
2017-06-06 14:50:00,50.85,50.87,50.85,50.85,42797.0,36.3664,36.3807,36.3664,36.3664,42797.0
2017-06-06 15:00:00,50.86,50.89,50.83,50.89,50819.0,36.3735,36.395,36.3521,36.395,50819.0
2017-06-06 15:10:00,50.89,50.89,50.83,50.85,79020.0,36.395,36.395,36.3521,36.3664,79020.0
2017-06-06 15:20:00,50.84,50.88,50.83,50.84,64711.0,36.3592,36.3878,36.3521,36.3592,64711.0
2017-06-06 15:30:00,50.84,50.85,50.73,50.73,132827.0,36.3592,36.3664,36.2806,36.2806,132827.0
2017-06-06 15:40:00,50.73,50.81,50.72,50.81,124415.0,36.2806,36.3378,36.2734,36.3378,124415.0
2017-06-06 15:50:00,50.81,50.82,50.78,50.8,253125.0,36.3378,36.3449,36.3163,36.3306,253125.0
2017-06-07 09:30:00,50.75,50.85,50.7,50.78,130907.0,36.2949,36.3664,36.2591,36.3163,130907.0
2017-06-07 09:40:00,50.79,50.86,50.79,50.79,62605.0,36.3235,36.3735,36.3235,36.3235,62605.0
2017-06-07 09:50:00,50.8,50.87,50.8,50.83,66490.0,36.3306,36.3807,36.3306,36.3521,66490.0
2017-06-07 10:00:00,50.82,50.9,50.81,50.9,160565.0,36.3449,36.4021,36.3378,36.4021,160565.0
2017-06-07 10:10:00,50.9,50.9,50.83,50.86,43663.0,36.4021,36.4021,36.3521,36.3735,43663.0
2017-06-07 10:20:00,50.87,50.93,50.86,50.9,57923.0,36.3807,36.4236,36.3735,36.4021,57923.0
2017-06-07 10:30:00,50.89,50.97,50.87,50.97,113475.0,36.395,36.4522,36.3807,36.4522,113475.0
2017-06-07 10:40:00,50.96,51.02,50.89,50.92,124774.0,36.4451,36.488,36.395,36.4164,124774.0
2017-06-07 10:50:00,50.92,50.94,50.89,50.91,31172.0,36.4164,36.4308,36.395,36.4093,31172.0
2017-06-07 11:00:00,50.91,50.95,50.9,50.94,47920.0,36.4093,36.4379,36.4021,36.4308,47920.0
2017-06-07 11:10:00,50.94,50.94,50.9,50.91,47424.0,36.4308,36.4308,36.4021,36.4093,47424.0
2017-06-07 11:20:00,50.91,50.91,50.87,50.89,37459.0,36.4093,36.4093,36.3807,36.395,37459.0
2017-06-07 11:30:00,50.89,50.96,50.88,50.95,108774.0,36.395,36.4451,36.3878,36.4379,108774.0
2017-06-07 11:40:00,50.96,51.03,50.94,51.0,105038.0,36.4451,36.4951,36.4308,36.4737,105038.0
2017-06-07 11:50:00,51.01,51.08,50.98,51.07,64196.0,36.4808,36.5309,36.4594,36.5237,64196.0
2017-06-07 12:00:00,51.07,51.08,50.99,51.0,55627.0,36.5237,36.5309,36.4665,36.4737,55627.0
2017-06-07 12:10:00,50.99,51.01,50.99,50.99,38812.0,36.4665,36.4808,36.4665,36.4665,38812.0
2017-06-07 12:20:00,50.99,51.05,50.99,51.03,51330.0,36.4665,36.5094,36.4665,36.4951,51330.0
2017-06-07 12:30:00,51.03,51.12,51.02,51.11,68766.0,36.4951,36.5595,36.488,36.5523,68766.0
2017-06-07 12:40:00,51.11,51.12,51.08,51.08,95053.0,36.5523,36.5595,36.5309,36.5309,95053.0
2017-06-07 12:50:00,51.09,51.09,51.04,51.07,75861.0,36.538,36.538,36.5023,36.5237,75861.0
2017-06-07 13:00:00,51.07,51.11,51.06,51.11,67134.0,36.5237,36.5523,36.5166,36.5523,67134.0
2017-06-07 13:10:00,51.11,51.11,51.07,51.08,60224.0,36.5523,36.5523,36.5237,36.5309,60224.0
2017-06-07 13:20:00,51.08,51.11,51.07,51.09,58696.0,36.5309,36.5523,36.5237,36.538,58696.0
2017-06-07 13:30:00,51.09,51.09,51.05,51.06,40222.0,36.538,36.538,36.5094,36.5166,40222.0
2017-06-07 13:40:00,51.05,51.07,51.02,51.04,76070.0,36.5094,36.5237,36.488,36.5023,76070.0
2017-06-07 13:50:00,51.03,51.04,50.99,51.02,79432.0,36.4951,36.5023,36.4665,36.488,79432.0
2017-06-07 14:00:00,51.02,51.02,50.98,51.0,48404.0,36.488,36.488,36.4594,36.4737,48404.0
2017-06-07 14:10:00,51.0,51.06,50.99,51.06,96078.0,36.4737,36.5166,36.4665,36.5166,96078.0
2017-06-07 14:20:00,51.06,51.06,51.04,51.05,55586.0,36.5166,36.5166,36.5023,36.5094,55586.0
2017-06-07 14:30:00,51.05,51.07,51.04,51.05,51150.0,36.5094,36.5237,36.5023,36.5094,51150.0
2017-06-07 14:40:00,51.05,51.07,51.01,51.02,63854.0,36.5094,36.5237,36.4808,36.488,63854.0
2017-06-07 14:50:00,51.01,51.04,51.0,51.0,73469.0,36.4808,36.5023,36.4737,36.4737,73469.0
2017-06-07 15:00:00,51.01,51.02,50.96,50.96,76614.0,36.4808,36.488,36.4451,36.4451,76614.0
2017-06-07 15:10:00,50.96,51.04,50.96,51.03,454860.0,36.4451,36.5023,36.4451,36.4951,454860.0
2017-06-07 15:20:00,51.03,51.09,51.02,51.09,91009.0,36.4951,36.538,36.488,36.538,91009.0
2017-06-07 15:30:00,51.09,51.11,51.08,51.09,94012.0,36.538,36.5523,36.5309,36.538,94012.0
2017-06-07 15:40:00,51.09,51.11,51.06,51.07,232063.0,36.538,36.5523,36.5166,36.5237,232063.0
2017-06-07 15:50:00,51.06,51.08,50.99,51.01,395277.0,36.5166,36.5309,36.4665,36.4808,395277.0
2017-06-08 09:30:00,50.9,50.9,50.73,50.81,131778.0,36.4021,36.4021,36.2806,36.3378,131778.0
2017-06-08 09:40:00,50.8,50.8,50.68,50.69,92520.0,36.3306,36.3306,36.2448,36.252,92520.0
2017-06-08 09:50:00,50.7,50.74,50.56,50.66,113237.0,36.2591,36.2877,36.159,36.2305,113237.0
2017-06-08 10:00:00,50.66,50.66,50.56,50.6,87587.0,36.2305,36.2305,36.159,36.1876,87587.0
2017-06-08 10:10:00,50.6,50.63,50.54,50.57,52996.0,36.1876,36.209,36.1447,36.1661,52996.0
2017-06-08 10:20:00,50.57,50.59,50.52,50.55,99466.0,36.1661,36.1804,36.1304,36.1518,99466.0
2017-06-08 10:30:00,50.55,50.56,50.52,50.53,59204.0,36.1518,36.159,36.1304,36.1375,59204.0
2017-06-08 10:40:00,50.52,50.59,50.51,50.57,48257.0,36.1304,36.1804,36.1232,36.1661,48257.0
2017-06-08 10:50:00,50.58,50.58,50.51,50.51,182929.0,36.1733,36.1733,36.1232,36.1232,182929.0
2017-06-08 11:00:00,50.51,50.55,50.5,50.55,92032.0,36.1232,36.1518,36.1161,36.1518,92032.0
2017-06-08 11:10:00,50.55,50.62,50.54,50.56,57013.0,36.1518,36.2019,36.1447,36.159,57013.0
2017-06-08 11:20:00,50.56,50.57,50.49,50.55,205139.0,36.159,36.1661,36.1089,36.1518,205139.0
2017-06-08 11:30:00,50.55,50.56,50.5,50.54,78302.0,36.1518,36.159,36.1161,36.1447,78302.0
2017-06-08 11:40:00,50.53,50.61,50.53,50.61,61404.0,36.1375,36.1947,36.1375,36.1947,61404.0
2017-06-08 11:50:00,50.61,50.66,50.57,50.66,105876.0,36.1947,36.2305,36.1661,36.2305,105876.0
2017-06-08 12:00:00,50.66,50.71,50.65,50.71,75537.0,36.2305,36.2663,36.2234,36.2663,75537.0
2017-06-08 12:10:00,50.71,50.78,50.7,50.75,122642.0,36.2663,36.3163,36.2591,36.2949,122642.0
2017-06-08 12:20:00,50.75,50.8,50.73,50.78,57832.0,36.2949,36.3306,36.2806,36.3163,57832.0
2017-06-08 12:30:00,50.78,50.8,50.73,50.73,55878.0,36.3163,36.3306,36.2806,36.2806,55878.0
2017-06-08 12:40:00,50.73,50.74,50.67,50.68,37449.0,36.2806,36.2877,36.2377,36.2448,37449.0
2017-06-08 12:50:00,50.68,50.68,50.62,50.67,46049.0,36.2448,36.2448,36.2019,36.2377,46049.0
2017-06-08 13:00:00,50.67,50.7,50.66,50.69,84276.0,36.2377,36.2591,36.2305,36.252,84276.0
2017-06-08 13:10:00,50.69,50.72,50.66,50.7,150298.0,36.252,36.2734,36.2305,36.2591,150298.0
2017-06-08 13:20:00,50.7,50.72,50.64,50.66,107827.0,36.2591,36.2734,36.2162,36.2305,107827.0
2017-06-08 13:30:00,50.66,50.66,50.59,50.65,54241.0,36.2305,36.2305,36.1804,36.2234,54241.0
2017-06-08 13:40:00,50.65,50.71,50.64,50.71,42119.0,36.2234,36.2663,36.2162,36.2663,42119.0
2017-06-08 13:50:00,50.71,50.77,50.7,50.75,36155.0,36.2663,36.3092,36.2591,36.2949,36155.0
2017-06-08 14:00:00,50.75,50.76,50.68,50.7,56940.0,36.2949,36.302,36.2448,36.2591,56940.0
2017-06-08 14:10:00,50.7,50.71,50.64,50.66,42670.0,36.2591,36.2663,36.2162,36.2305,42670.0
2017-06-08 14:20:00,50.66,50.7,50.64,50.68,43901.0,36.2305,36.2591,36.2162,36.2448,43901.0
2017-06-08 14:30:00,50.68,50.7,50.64,50.67,51734.0,36.2448,36.2591,36.2162,36.2377,51734.0
2017-06-08 14:40:00,50.67,50.68,50.6,50.63,49177.0,36.2377,36.2448,36.1876,36.209,49177.0
2017-06-08 14:50:00,50.63,50.64,50.6,50.6,45174.0,36.209,36.2162,36.1876,36.1876,45174.0
2017-06-08 15:00:00,50.6,50.61,50.54,50.61,127041.0,36.1876,36.1947,36.1447,36.1947,127041.0
2017-06-08 15:10:00,50.61,50.68,50.6,50.68,61248.0,36.1947,36.2448,36.1876,36.2448,61248.0
2017-06-08 15:20:00,50.68,50.73,50.67,50.73,132016.0,36.2448,36.2806,36.2377,36.2806,132016.0
2017-06-08 15:30:00,50.73,50.79,50.71,50.72,195263.0,36.2806,36.3235,36.2663,36.2734,195263.0
2017-06-08 15:40:00,50.73,50.74,50.68,50.72,199830.0,36.2806,36.2877,36.2448,36.2734,199830.0
2017-06-08 15:50:00,50.72,50.76,50.71,50.76,519004.0,36.2734,36.302,36.2663,36.302,519004.0
2017-06-09 09:30:00,50.63,50.73,50.5,50.6,155192.0,36.209,36.2806,36.1161,36.1876,155192.0
2017-06-09 09:40:00,50.61,50.73,50.61,50.67,56021.0,36.1947,36.2806,36.1947,36.2377,56021.0
2017-06-09 09:50:00,50.68,50.73,50.64,50.64,74409.0,36.2448,36.2806,36.2162,36.2162,74409.0
2017-06-09 10:00:00,50.63,50.69,50.57,50.63,109990.0,36.209,36.252,36.1661,36.209,109990.0
2017-06-09 10:10:00,50.63,50.63,50.57,50.59,63648.0,36.209,36.209,36.1661,36.1804,63648.0
2017-06-09 10:20:00,50.6,50.6,50.55,50.57,50136.0,36.1876,36.1876,36.1518,36.1661,50136.0
2017-06-09 10:30:00,50.56,50.57,50.53,50.55,39803.0,36.159,36.1661,36.1375,36.1518,39803.0
2017-06-09 10:40:00,50.55,50.56,50.53,50.54,146089.0,36.1518,36.159,36.1375,36.1447,146089.0
2017-06-09 10:50:00,50.54,50.59,50.52,50.55,25579.0,36.1447,36.1804,36.1304,36.1518,25579.0
2017-06-09 11:00:00,50.55,50.56,50.51,50.54,22234.0,36.1518,36.159,36.1232,36.1447,22234.0
2017-06-09 11:10:00,50.53,50.59,50.53,50.59,44904.0,36.1375,36.1804,36.1375,36.1804,44904.0
2017-06-09 11:20:00,50.59,50.64,50.58,50.62,45957.0,36.1804,36.2162,36.1733,36.2019,45957.0
2017-06-09 11:30:00,50.62,50.62,50.57,50.58,43823.0,36.2019,36.2019,36.1661,36.1733,43823.0
2017-06-09 11:40:00,50.58,50.59,50.53,50.53,35355.0,36.1733,36.1804,36.1375,36.1375,35355.0
2017-06-09 11:50:00,50.54,50.55,50.52,50.54,21287.0,36.1447,36.1518,36.1304,36.1447,21287.0
2017-06-09 12:00:00,50.54,50.58,50.53,50.56,43509.0,36.1447,36.1733,36.1375,36.159,43509.0
2017-06-09 12:10:00,50.56,50.57,50.53,50.57,36957.0,36.159,36.1661,36.1375,36.1661,36957.0
2017-06-09 12:20:00,50.57,50.59,50.51,50.53,38270.0,36.1661,36.1804,36.1232,36.1375,38270.0
2017-06-09 12:30:00,50.53,50.56,50.49,50.51,73288.0,36.1375,36.159,36.1089,36.1232,73288.0
2017-06-09 12:40:00,50.51,50.52,50.48,50.5,89266.0,36.1232,36.1304,36.1018,36.1161,89266.0
2017-06-09 12:50:00,50.5,50.51,50.45,50.46,110440.0,36.1161,36.1232,36.0803,36.0875,110440.0
2017-06-09 13:00:00,50.45,50.47,50.36,50.38,68290.0,36.0803,36.0946,36.016,36.0303,68290.0
2017-06-09 13:10:00,50.37,50.44,50.34,50.43,105354.0,36.0231,36.0732,36.0016,36.066,105354.0
2017-06-09 13:20:00,50.44,50.45,50.41,50.43,45780.0,36.0732,36.0803,36.0517,36.066,45780.0
2017-06-09 13:30:00,50.43,50.46,50.43,50.45,41104.0,36.066,36.0875,36.066,36.0803,41104.0
2017-06-09 13:40:00,50.45,50.46,50.41,50.45,33606.0,36.0803,36.0875,36.0517,36.0803,33606.0
2017-06-09 13:50:00,50.45,50.49,50.41,50.48,48920.0,36.0803,36.1089,36.0517,36.1018,48920.0
2017-06-09 14:00:00,50.49,50.53,50.48,50.52,99352.0,36.1089,36.1375,36.1018,36.1304,99352.0
2017-06-09 14:10:00,50.52,50.54,50.49,50.53,48713.0,36.1304,36.1447,36.1089,36.1375,48713.0
2017-06-09 14:20:00,50.53,50.55,50.5,50.51,24238.0,36.1375,36.1518,36.1161,36.1232,24238.0
2017-06-09 14:30:00,50.51,50.54,50.49,50.52,37728.0,36.1232,36.1447,36.1089,36.1304,37728.0
2017-06-09 14:40:00,50.51,50.59,50.47,50.58,66418.0,36.1232,36.1804,36.0946,36.1733,66418.0
2017-06-09 14:50:00,50.59,50.68,50.58,50.62,139466.0,36.1804,36.2448,36.1733,36.2019,139466.0
2017-06-09 15:00:00,50.62,50.64,50.57,50.6,61182.0,36.2019,36.2162,36.1661,36.1876,61182.0
2017-06-09 15:10:00,50.61,50.61,50.48,50.5,70117.0,36.1947,36.1947,36.1018,36.1161,70117.0
2017-06-09 15:20:00,50.5,50.54,50.47,50.53,50692.0,36.1161,36.1447,36.0946,36.1375,50692.0
2017-06-09 15:30:00,50.54,50.59,50.52,50.59,101245.0,36.1447,36.1804,36.1304,36.1804,101245.0
2017-06-09 15:40:00,50.59,50.65,50.57,50.64,124628.0,36.1804,36.2234,36.1661,36.2162,124628.0
2017-06-09 15:50:00,50.65,50.7,50.64,50.67,258980.0,36.2234,36.2591,36.2162,36.2377,258980.0
2017-06-12 09:30:00,50.86,51.15,50.75,51.14,479642.0,36.3735,36.5809,36.2949,36.5738,479642.0
2017-06-12 09:40:00,51.14,51.33,51.1,51.22,427719.0,36.5738,36.7097,36.5452,36.631,427719.0
2017-06-12 09:50:00,51.22,51.34,51.21,51.27,158006.0,36.631,36.7168,36.6238,36.6668,158006.0
2017-06-12 10:00:00,51.27,51.27,51.1,51.19,184575.0,36.6668,36.6668,36.5452,36.6095,184575.0
2017-06-12 10:10:00,51.19,51.2,51.01,51.02,162524.0,36.6095,36.6167,36.4808,36.488,162524.0
2017-06-12 10:20:00,51.02,51.04,50.85,50.87,241926.0,36.488,36.5023,36.3664,36.3807,241926.0
2017-06-12 10:30:00,50.87,50.9,50.76,50.78,72956.0,36.3807,36.4021,36.302,36.3163,72956.0
2017-06-12 10:40:00,50.78,50.8,50.63,50.65,91853.0,36.3163,36.3306,36.209,36.2234,91853.0
2017-06-12 10:50:00,50.65,50.76,50.64,50.72,114661.0,36.2234,36.302,36.2162,36.2734,114661.0
2017-06-12 11:00:00,50.72,50.87,50.72,50.82,94521.0,36.2734,36.3807,36.2734,36.3449,94521.0
2017-06-12 11:10:00,50.82,50.88,50.79,50.85,102230.0,36.3449,36.3878,36.3235,36.3664,102230.0
2017-06-12 11:20:00,50.85,50.88,50.74,50.77,91375.0,36.3664,36.3878,36.2877,36.3092,91375.0
2017-06-12 11:30:00,50.78,50.83,50.74,50.83,71479.0,36.3163,36.3521,36.2877,36.3521,71479.0
2017-06-12 11:40:00,50.82,51.09,50.82,51.07,105910.0,36.3449,36.538,36.3449,36.5237,105910.0
2017-06-12 11:50:00,51.06,51.1,50.94,50.95,92715.0,36.5166,36.5452,36.4308,36.4379,92715.0
2017-06-12 12:00:00,50.95,50.97,50.85,50.86,58484.0,36.4379,36.4522,36.3664,36.3735,58484.0
2017-06-12 12:10:00,50.87,50.87,50.77,50.8,139603.0,36.3807,36.3807,36.3092,36.3306,139603.0
2017-06-12 12:20:00,50.8,50.89,50.79,50.88,53086.0,36.3306,36.395,36.3235,36.3878,53086.0
2017-06-12 12:30:00,50.88,50.89,50.81,50.82,46049.0,36.3878,36.395,36.3378,36.3449,46049.0
2017-06-12 12:40:00,50.82,50.82,50.76,50.77,71014.0,36.3449,36.3449,36.302,36.3092,71014.0
2017-06-12 12:50:00,50.77,50.84,50.74,50.79,42325.0,36.3092,36.3592,36.2877,36.3235,42325.0
2017-06-12 13:00:00,50.8,50.85,50.78,50.83,65745.0,36.3306,36.3664,36.3163,36.3521,65745.0
2017-06-12 13:10:00,50.84,50.85,50.78,50.82,34036.0,36.3592,36.3664,36.3163,36.3449,34036.0
2017-06-12 13:20:00,50.83,50.83,50.75,50.8,39756.0,36.3521,36.3521,36.2949,36.3306,39756.0
2017-06-12 13:30:00,50.8,50.8,50.74,50.75,50415.0,36.3306,36.3306,36.2877,36.2949,50415.0
2017-06-12 13:40:00,50.76,50.77,50.73,50.75,40840.0,36.302,36.3092,36.2806,36.2949,40840.0
2017-06-12 13:50:00,50.74,50.79,50.7,50.72,47565.0,36.2877,36.3235,36.2591,36.2734,47565.0
2017-06-12 14:00:00,50.72,50.78,50.71,50.76,80290.0,36.2734,36.3163,36.2663,36.302,80290.0
2017-06-12 14:10:00,50.76,50.79,50.74,50.77,53147.0,36.302,36.3235,36.2877,36.3092,53147.0
2017-06-12 14:20:00,50.77,50.8,50.75,50.77,54558.0,36.3092,36.3306,36.2949,36.3092,54558.0
2017-06-12 14:30:00,50.78,50.8,50.76,50.79,46053.0,36.3163,36.3306,36.302,36.3235,46053.0
2017-06-12 14:40:00,50.78,50.85,50.76,50.77,79024.0,36.3163,36.3664,36.302,36.3092,79024.0
2017-06-12 14:50:00,50.77,50.82,50.77,50.8,41438.0,36.3092,36.3449,36.3092,36.3306,41438.0
2017-06-12 15:00:00,50.79,50.83,50.78,50.8,56591.0,36.3235,36.3521,36.3163,36.3306,56591.0
2017-06-12 15:10:00,50.8,50.85,50.79,50.8,62840.0,36.3306,36.3664,36.3235,36.3306,62840.0
2017-06-12 15:20:00,50.8,50.88,50.8,50.86,70747.0,36.3306,36.3878,36.3306,36.3735,70747.0
2017-06-12 15:30:00,50.86,50.88,50.8,50.8,74681.0,36.3735,36.3878,36.3306,36.3306,74681.0
2017-06-12 15:40:00,50.8,50.83,50.76,50.76,138366.0,36.3306,36.3521,36.302,36.302,138366.0
2017-06-12 15:50:00,50.77,50.85,50.75,50.85,354128.0,36.3092,36.3664,36.2949,36.3664,354128.0
2017-06-13 09:30:00,50.81,50.89,50.69,50.71,140715.0,36.3378,36.395,36.252,36.2663,140715.0
2017-06-13 09:40:00,50.7,50.91,50.7,50.91,101040.0,36.2591,36.4093,36.2591,36.4093,101040.0
2017-06-13 09:50:00,50.91,50.91,50.82,50.86,115711.0,36.4093,36.4093,36.3449,36.3735,115711.0
2017-06-13 10:00:00,50.86,50.92,50.84,50.9,48717.0,36.3735,36.4164,36.3592,36.4021,48717.0
2017-06-13 10:10:00,50.89,50.9,50.85,50.88,57826.0,36.395,36.4021,36.3664,36.3878,57826.0
2017-06-13 10:20:00,50.88,50.91,50.86,50.9,60923.0,36.3878,36.4093,36.3735,36.4021,60923.0
2017-06-13 10:30:00,50.9,50.93,50.88,50.92,55930.0,36.4021,36.4236,36.3878,36.4164,55930.0
2017-06-13 10:40:00,50.91,50.98,50.91,50.96,87862.0,36.4093,36.4594,36.4093,36.4451,87862.0
2017-06-13 10:50:00,50.95,51.03,50.95,51.02,79625.0,36.4379,36.4951,36.4379,36.488,79625.0
2017-06-13 11:00:00,51.03,51.08,50.97,51.08,191753.0,36.4951,36.5309,36.4522,36.5309,191753.0
2017-06-13 11:10:00,51.08,51.08,50.93,50.96,193714.0,36.5309,36.5309,36.4236,36.4451,193714.0
2017-06-13 11:20:00,50.95,51.01,50.95,50.98,41296.0,36.4379,36.4808,36.4379,36.4594,41296.0
2017-06-13 11:30:00,50.98,50.99,50.93,50.97,62160.0,36.4594,36.4665,36.4236,36.4522,62160.0
2017-06-13 11:40:00,50.96,50.98,50.89,50.9,52069.0,36.4451,36.4594,36.395,36.4021,52069.0
2017-06-13 11:50:00,50.9,50.91,50.85,50.86,31170.0,36.4021,36.4093,36.3664,36.3735,31170.0
2017-06-13 12:00:00,50.86,50.89,50.85,50.88,36319.0,36.3735,36.395,36.3664,36.3878,36319.0
2017-06-13 12:10:00,50.87,50.94,50.86,50.94,38167.0,36.3807,36.4308,36.3735,36.4308,38167.0
2017-06-13 12:20:00,50.93,50.97,50.93,50.93,32690.0,36.4236,36.4522,36.4236,36.4236,32690.0
2017-06-13 12:30:00,50.93,50.97,50.93,50.94,34894.0,36.4236,36.4522,36.4236,36.4308,34894.0
2017-06-13 12:40:00,50.94,50.96,50.94,50.94,26480.0,36.4308,36.4451,36.4308,36.4308,26480.0
2017-06-13 12:50:00,50.95,51.0,50.94,51.0,36008.0,36.4379,36.4737,36.4308,36.4737,36008.0
2017-06-13 13:00:00,51.0,51.03,50.98,51.02,37523.0,36.4737,36.4951,36.4594,36.488,37523.0
2017-06-13 13:10:00,51.02,51.1,51.01,51.1,86512.0,36.488,36.5452,36.4808,36.5452,86512.0
2017-06-13 13:20:00,51.1,51.14,51.09,51.13,99398.0,36.5452,36.5738,36.538,36.5666,99398.0
2017-06-13 13:30:00,51.14,51.14,51.04,51.06,86254.0,36.5738,36.5738,36.5023,36.5166,86254.0
2017-06-13 13:40:00,51.06,51.06,51.02,51.04,20995.0,36.5166,36.5166,36.488,36.5023,20995.0
2017-06-13 13:50:00,51.04,51.06,51.02,51.06,40781.0,36.5023,36.5166,36.488,36.5166,40781.0
2017-06-13 14:00:00,51.05,51.14,51.05,51.13,61661.0,36.5094,36.5738,36.5094,36.5666,61661.0
2017-06-13 14:10:00,51.13,51.16,51.1,51.12,53838.0,36.5666,36.5881,36.5452,36.5595,53838.0
2017-06-13 14:20:00,51.12,51.16,51.08,51.08,51239.0,36.5595,36.5881,36.5309,36.5309,51239.0
2017-06-13 14:30:00,51.08,51.1,51.07,51.08,65133.0,36.5309,36.5452,36.5237,36.5309,65133.0
2017-06-13 14:40:00,51.09,51.09,51.03,51.07,59264.0,36.538,36.538,36.4951,36.5237,59264.0
2017-06-13 14:50:00,51.08,51.11,51.06,51.06,33882.0,36.5309,36.5523,36.5166,36.5166,33882.0
2017-06-13 15:00:00,51.05,51.06,51.0,51.03,116323.0,36.5094,36.5166,36.4737,36.4951,116323.0
2017-06-13 15:10:00,51.03,51.06,51.01,51.05,53737.0,36.4951,36.5166,36.4808,36.5094,53737.0
2017-06-13 15:20:00,51.06,51.09,51.02,51.02,67953.0,36.5166,36.538,36.488,36.488,67953.0
2017-06-13 15:30:00,51.03,51.07,51.01,51.01,86880.0,36.4951,36.5237,36.4808,36.4808,86880.0
2017-06-13 15:40:00,51.02,51.06,51.0,51.05,128133.0,36.488,36.5166,36.4737,36.5094,128133.0
2017-06-13 15:50:00,51.05,51.06,51.0,51.05,257815.0,36.5094,36.5166,36.4737,36.5094,257815.0
2017-06-14 09:30:00,51.36,51.63,51.3,51.57,435688.0,36.7311,36.9242,36.6882,36.8813,435688.0
2017-06-14 09:40:00,51.57,51.63,51.45,51.48,99778.0,36.8813,36.9242,36.7955,36.8169,99778.0
2017-06-14 09:50:00,51.48,51.52,51.41,51.41,92783.0,36.8169,36.8455,36.7669,36.7669,92783.0
2017-06-14 10:00:00,51.42,51.43,51.32,51.38,121265.0,36.774,36.7812,36.7025,36.7454,121265.0
2017-06-14 10:10:00,51.37,51.38,51.31,51.34,51172.0,36.7383,36.7454,36.6954,36.7168,51172.0
2017-06-14 10:20:00,51.34,51.37,51.31,51.35,32202.0,36.7168,36.7383,36.6954,36.724,32202.0
2017-06-14 10:30:00,51.35,51.43,51.35,51.42,52770.0,36.724,36.7812,36.724,36.774,52770.0
2017-06-14 10:40:00,51.42,51.49,51.41,51.47,59139.0,36.774,36.8241,36.7669,36.8098,59139.0
2017-06-14 10:50:00,51.47,51.48,51.44,51.46,48383.0,36.8098,36.8169,36.7883,36.8026,48383.0
2017-06-14 11:00:00,51.46,51.55,51.45,51.53,61352.0,36.8026,36.867,36.7955,36.8527,61352.0
2017-06-14 11:10:00,51.53,51.57,51.52,51.55,119563.0,36.8527,36.8813,36.8455,36.867,119563.0
2017-06-14 11:20:00,51.55,51.56,51.46,51.48,75252.0,36.867,36.8742,36.8026,36.8169,75252.0
2017-06-14 11:30:00,51.47,51.48,51.4,51.41,47560.0,36.8098,36.8169,36.7597,36.7669,47560.0
2017-06-14 11:40:00,51.42,51.49,51.41,51.49,30674.0,36.774,36.8241,36.7669,36.8241,30674.0
2017-06-14 11:50:00,51.49,51.49,51.45,51.47,33303.0,36.8241,36.8241,36.7955,36.8098,33303.0
2017-06-14 12:00:00,51.47,51.5,51.45,51.5,25174.0,36.8098,36.8312,36.7955,36.8312,25174.0
2017-06-14 12:10:00,51.5,51.51,51.46,51.46,23011.0,36.8312,36.8384,36.8026,36.8026,23011.0
2017-06-14 12:20:00,51.46,51.47,51.41,51.41,36149.0,36.8026,36.8098,36.7669,36.7669,36149.0
2017-06-14 12:30:00,51.41,51.42,51.35,51.37,48731.0,36.7669,36.774,36.724,36.7383,48731.0
2017-06-14 12:40:00,51.38,51.38,51.32,51.34,36574.0,36.7454,36.7454,36.7025,36.7168,36574.0
2017-06-14 12:50:00,51.34,51.41,51.33,51.39,39357.0,36.7168,36.7669,36.7097,36.7526,39357.0
2017-06-14 13:00:00,51.39,51.4,51.37,51.38,23461.0,36.7526,36.7597,36.7383,36.7454,23461.0
2017-06-14 13:10:00,51.37,51.39,51.33,51.35,32381.0,36.7383,36.7526,36.7097,36.724,32381.0
2017-06-14 13:20:00,51.35,51.35,51.31,51.34,35722.0,36.724,36.724,36.6954,36.7168,35722.0
2017-06-14 13:30:00,51.35,51.36,51.33,51.34,33304.0,36.724,36.7311,36.7097,36.7168,33304.0
2017-06-14 13:40:00,51.34,51.36,51.33,51.34,21625.0,36.7168,36.7311,36.7097,36.7168,21625.0
2017-06-14 13:50:00,51.34,51.39,51.33,51.33,31325.0,36.7168,36.7526,36.7097,36.7097,31325.0
2017-06-14 14:00:00,51.34,51.42,51.31,51.38,53778.0,36.7168,36.774,36.6954,36.7454,53778.0
2017-06-14 14:10:00,51.38,51.42,51.31,51.33,71639.0,36.7454,36.774,36.6954,36.7097,71639.0
2017-06-14 14:20:00,51.33,51.38,51.28,51.3,73652.0,36.7097,36.7454,36.6739,36.6882,73652.0
2017-06-14 14:30:00,51.3,51.35,51.22,51.29,94348.0,36.6882,36.724,36.631,36.6811,94348.0
2017-06-14 14:40:00,51.28,51.38,51.26,51.33,104556.0,36.6739,36.7454,36.6596,36.7097,104556.0
2017-06-14 14:50:00,51.32,51.34,51.26,51.34,63485.0,36.7025,36.7168,36.6596,36.7168,63485.0
2017-06-14 15:00:00,51.33,51.36,51.23,51.29,76506.0,36.7097,36.7311,36.6381,36.6811,76506.0
2017-06-14 15:10:00,51.29,51.33,51.25,51.3,77598.0,36.6811,36.7097,36.6525,36.6882,77598.0
2017-06-14 15:20:00,51.3,51.33,51.27,51.3,90078.0,36.6882,36.7097,36.6668,36.6882,90078.0
2017-06-14 15:30:00,51.3,51.34,51.29,51.31,80126.0,36.6882,36.7168,36.6811,36.6954,80126.0
2017-06-14 15:40:00,51.32,51.4,51.25,51.25,338698.0,36.7025,36.7597,36.6525,36.6525,338698.0
2017-06-14 15:50:00,51.25,51.3,51.21,51.22,1126423.0,36.6525,36.6882,36.6238,36.631,1126423.0
2017-06-15 09:30:00,51.21,51.36,51.19,51.25,157284.0,36.6238,36.7311,36.6095,36.6525,157284.0
2017-06-15 09:40:00,51.25,51.49,51.25,51.48,128944.0,36.6525,36.8241,36.6525,36.8169,128944.0
2017-06-15 09:50:00,51.48,51.56,51.42,51.48,172650.0,36.8169,36.8742,36.774,36.8169,172650.0
2017-06-15 10:00:00,51.48,51.61,51.48,51.57,172419.0,36.8169,36.9099,36.8169,36.8813,172419.0
2017-06-15 10:10:00,51.57,51.59,51.4,51.42,177116.0,36.8813,36.8956,36.7597,36.774,177116.0
2017-06-15 10:20:00,51.43,51.45,51.33,51.35,111658.0,36.7812,36.7955,36.7097,36.724,111658.0
2017-06-15 10:30:00,51.35,51.42,51.34,51.4,63214.0,36.724,36.774,36.7168,36.7597,63214.0
2017-06-15 10:40:00,51.39,51.54,51.39,51.52,121418.0,36.7526,36.8599,36.7526,36.8455,121418.0
2017-06-15 10:50:00,51.51,51.59,51.51,51.58,61189.0,36.8384,36.8956,36.8384,36.8885,61189.0
2017-06-15 11:00:00,51.58,51.59,51.52,51.59,53711.0,36.8885,36.8956,36.8455,36.8956,53711.0
2017-06-15 11:10:00,51.59,51.61,51.54,51.54,49319.0,36.8956,36.9099,36.8599,36.8599,49319.0
2017-06-15 11:20:00,51.55,51.58,51.52,51.57,51661.0,36.867,36.8885,36.8455,36.8813,51661.0
2017-06-15 11:30:00,51.58,51.58,51.53,51.57,86762.0,36.8885,36.8885,36.8527,36.8813,86762.0
2017-06-15 11:40:00,51.57,51.57,51.53,51.53,29710.0,36.8813,36.8813,36.8527,36.8527,29710.0
2017-06-15 11:50:00,51.54,51.57,51.5,51.5,59779.0,36.8599,36.8813,36.8312,36.8312,59779.0
2017-06-15 12:00:00,51.51,51.52,51.48,51.48,35862.0,36.8384,36.8455,36.8169,36.8169,35862.0
2017-06-15 12:10:00,51.48,51.56,51.48,51.55,40268.0,36.8169,36.8742,36.8169,36.867,40268.0
2017-06-15 12:20:00,51.54,51.57,51.53,51.55,35925.0,36.8599,36.8813,36.8527,36.867,35925.0
2017-06-15 12:30:00,51.55,51.58,51.54,51.55,24761.0,36.867,36.8885,36.8599,36.867,24761.0
2017-06-15 12:40:00,51.55,51.56,51.51,51.56,50227.0,36.867,36.8742,36.8384,36.8742,50227.0
2017-06-15 12:50:00,51.56,51.56,51.53,51.55,39666.0,36.8742,36.8742,36.8527,36.867,39666.0
2017-06-15 13:00:00,51.56,51.6,51.56,51.6,37469.0,36.8742,36.9028,36.8742,36.9028,37469.0
2017-06-15 13:10:00,51.6,51.62,51.58,51.6,52686.0,36.9028,36.9171,36.8885,36.9028,52686.0
2017-06-15 13:20:00,51.61,51.61,51.56,51.58,31843.0,36.9099,36.9099,36.8742,36.8885,31843.0
2017-06-15 13:30:00,51.58,51.58,51.54,51.55,51024.0,36.8885,36.8885,36.8599,36.867,51024.0
2017-06-15 13:40:00,51.55,51.57,51.52,51.57,77073.0,36.867,36.8813,36.8455,36.8813,77073.0
2017-06-15 13:50:00,51.58,51.59,51.56,51.58,33290.0,36.8885,36.8956,36.8742,36.8885,33290.0
2017-06-15 14:00:00,51.58,51.63,51.56,51.61,64627.0,36.8885,36.9242,36.8742,36.9099,64627.0
2017-06-15 14:10:00,51.62,51.66,51.61,51.66,87664.0,36.9171,36.9457,36.9099,36.9457,87664.0
2017-06-15 14:20:00,51.65,51.69,51.62,51.68,115963.0,36.9385,36.9671,36.9171,36.96,115963.0
2017-06-15 14:30:00,51.69,51.69,51.66,51.68,139384.0,36.9671,36.9671,36.9457,36.96,139384.0
2017-06-15 14:40:00,51.68,51.7,51.67,51.68,110723.0,36.96,36.9743,36.9528,36.96,110723.0
2017-06-15 14:50:00,51.69,51.72,51.67,51.71,99100.0,36.9671,36.9886,36.9528,36.9814,99100.0
2017-06-15 15:00:00,51.7,51.71,51.65,51.69,161872.0,36.9743,36.9814,36.9385,36.9671,161872.0
2017-06-15 15:10:00,51.69,51.7,51.67,51.7,110464.0,36.9671,36.9743,36.9528,36.9743,110464.0
2017-06-15 15:20:00,51.69,51.72,51.66,51.7,133246.0,36.9671,36.9886,36.9457,36.9743,133246.0
2017-06-15 15:30:00,51.71,51.74,51.68,51.7,184019.0,36.9814,37.0029,36.96,36.9743,184019.0
2017-06-15 15:40:00,51.7,51.75,51.66,51.66,198375.0,36.9743,37.01,36.9457,36.9457,198375.0
2017-06-15 15:50:00,51.67,51.71,51.62,51.71,542756.0,36.9528,36.9814,36.9171,36.9814,542756.0
2017-06-16 09:30:00,51.78,51.97,51.75,51.78,1181226.0,37.0315,37.1674,37.01,37.0315,1181226.0
2017-06-16 09:40:00,51.78,51.8,51.61,51.67,90393.0,37.0315,37.0458,36.9099,36.9528,90393.0
2017-06-16 09:50:00,51.67,51.71,51.55,51.7,163515.0,36.9528,36.9814,36.867,36.9743,163515.0
2017-06-16 10:00:00,51.7,51.72,51.62,51.67,112910.0,36.9743,36.9886,36.9171,36.9528,112910.0
2017-06-16 10:10:00,51.68,51.71,51.67,51.7,89724.0,36.96,36.9814,36.9528,36.9743,89724.0
2017-06-16 10:20:00,51.71,51.71,51.63,51.67,82353.0,36.9814,36.9814,36.9242,36.9528,82353.0
2017-06-16 10:30:00,51.66,51.69,51.57,51.57,53852.0,36.9457,36.9671,36.8813,36.8813,53852.0
2017-06-16 10:40:00,51.56,51.6,51.53,51.58,63833.0,36.8742,36.9028,36.8527,36.8885,63833.0
2017-06-16 10:50:00,51.58,51.65,51.54,51.62,60833.0,36.8885,36.9385,36.8599,36.9171,60833.0
2017-06-16 11:00:00,51.62,51.67,51.61,51.62,110752.0,36.9171,36.9528,36.9099,36.9171,110752.0
2017-06-16 11:10:00,51.62,51.65,51.59,51.64,81128.0,36.9171,36.9385,36.8956,36.9314,81128.0
2017-06-16 11:20:00,51.64,51.65,51.57,51.57,51432.0,36.9314,36.9385,36.8813,36.8813,51432.0
2017-06-16 11:30:00,51.58,51.61,51.57,51.57,83858.0,36.8885,36.9099,36.8813,36.8813,83858.0
2017-06-16 11:40:00,51.58,51.62,51.56,51.61,46800.0,36.8885,36.9171,36.8742,36.9099,46800.0
2017-06-16 11:50:00,51.62,51.66,51.61,51.65,61587.0,36.9171,36.9457,36.9099,36.9385,61587.0
2017-06-16 12:00:00,51.65,51.7,51.65,51.69,57936.0,36.9385,36.9743,36.9385,36.9671,57936.0
2017-06-16 12:10:00,51.69,51.69,51.63,51.64,61330.0,36.9671,36.9671,36.9242,36.9314,61330.0
2017-06-16 12:20:00,51.63,51.65,51.61,51.61,53000.0,36.9242,36.9385,36.9099,36.9099,53000.0
2017-06-16 12:30:00,51.62,51.69,51.61,51.65,60478.0,36.9171,36.9671,36.9099,36.9385,60478.0
2017-06-16 12:40:00,51.65,51.7,51.65,51.7,53311.0,36.9385,36.9743,36.9385,36.9743,53311.0
2017-06-16 12:50:00,51.7,51.77,51.69,51.75,55223.0,36.9743,37.0243,36.9671,37.01,55223.0
2017-06-16 13:00:00,51.74,51.75,51.71,51.74,69993.0,37.0029,37.01,36.9814,37.0029,69993.0
2017-06-16 13:10:00,51.74,51.78,51.72,51.72,67860.0,37.0029,37.0315,36.9886,36.9886,67860.0
2017-06-16 13:20:00,51.72,51.74,51.71,51.73,39900.0,36.9886,37.0029,36.9814,36.9957,39900.0
2017-06-16 13:30:00,51.73,51.73,51.67,51.67,48164.0,36.9957,36.9957,36.9528,36.9528,48164.0
2017-06-16 13:40:00,51.67,51.68,51.63,51.64,47592.0,36.9528,36.96,36.9242,36.9314,47592.0
2017-06-16 13:50:00,51.65,51.68,51.64,51.65,61148.0,36.9385,36.96,36.9314,36.9385,61148.0
2017-06-16 14:00:00,51.65,51.66,51.59,51.61,54999.0,36.9385,36.9457,36.8956,36.9099,54999.0
2017-06-16 14:10:00,51.61,51.63,51.57,51.6,44554.0,36.9099,36.9242,36.8813,36.9028,44554.0
2017-06-16 14:20:00,51.6,51.6,51.53,51.54,60609.0,36.9028,36.9028,36.8527,36.8599,60609.0
2017-06-16 14:30:00,51.55,51.6,51.55,51.55,86276.0,36.867,36.9028,36.867,36.867,86276.0
2017-06-16 14:40:00,51.54,51.55,51.49,51.5,96827.0,36.8599,36.867,36.8241,36.8312,96827.0
2017-06-16 14:50:00,51.51,51.59,51.49,51.59,89427.0,36.8384,36.8956,36.8241,36.8956,89427.0
2017-06-16 15:00:00,51.58,51.59,51.51,51.52,78439.0,36.8885,36.8956,36.8384,36.8455,78439.0
2017-06-16 15:10:00,51.52,51.52,51.45,51.46,160452.0,36.8455,36.8455,36.7955,36.8026,160452.0
2017-06-16 15:20:00,51.45,51.62,51.45,51.6,78784.0,36.7955,36.9171,36.7955,36.9028,78784.0
2017-06-16 15:30:00,51.6,51.63,51.55,51.62,162472.0,36.9028,36.9242,36.867,36.9171,162472.0
2017-06-16 15:40:00,51.62,51.62,51.55,51.55,258714.0,36.9171,36.9171,36.867,36.867,258714.0
2017-06-16 15:50:00,51.55,51.56,51.48,51.54,746472.0,36.867,36.8742,36.8169,36.8599,746472.0
2017-06-19 09:30:00,51.49,51.53,51.31,51.39,125778.0,36.8241,36.8527,36.6954,36.7526,125778.0
2017-06-19 09:40:00,51.38,51.51,51.38,51.51,103522.0,36.7454,36.8384,36.7454,36.8384,103522.0
2017-06-19 09:50:00,51.51,51.51,51.38,51.45,61735.0,36.8384,36.8384,36.7454,36.7955,61735.0
2017-06-19 10:00:00,51.45,51.51,51.44,51.5,105634.0,36.7955,36.8384,36.7883,36.8312,105634.0
2017-06-19 10:10:00,51.49,51.57,51.49,51.57,53516.0,36.8241,36.8813,36.8241,36.8813,53516.0
2017-06-19 10:20:00,51.58,51.65,51.57,51.63,48948.0,36.8885,36.9385,36.8813,36.9242,48948.0
2017-06-19 10:30:00,51.63,51.65,51.58,51.62,54897.0,36.9242,36.9385,36.8885,36.9171,54897.0
2017-06-19 10:40:00,51.62,51.62,51.57,51.59,65052.0,36.9171,36.9171,36.8813,36.8956,65052.0
2017-06-19 10:50:00,51.59,51.6,51.51,51.51,101789.0,36.8956,36.9028,36.8384,36.8384,101789.0
2017-06-19 11:00:00,51.51,51.57,51.5,51.57,83399.0,36.8384,36.8813,36.8312,36.8813,83399.0
2017-06-19 11:10:00,51.57,51.64,51.56,51.64,46072.0,36.8813,36.9314,36.8742,36.9314,46072.0
2017-06-19 11:20:00,51.64,51.67,51.62,51.66,63062.0,36.9314,36.9528,36.9171,36.9457,63062.0
2017-06-19 11:30:00,51.66,51.67,51.56,51.57,62345.0,36.9457,36.9528,36.8742,36.8813,62345.0
2017-06-19 11:40:00,51.57,51.58,51.54,51.57,35703.0,36.8813,36.8885,36.8599,36.8813,35703.0
2017-06-19 11:50:00,51.57,51.59,51.55,51.56,43506.0,36.8813,36.8956,36.867,36.8742,43506.0
2017-06-19 12:00:00,51.56,51.59,51.52,51.53,37783.0,36.8742,36.8956,36.8455,36.8527,37783.0
2017-06-19 12:10:00,51.53,51.53,51.5,51.51,33956.0,36.8527,36.8527,36.8312,36.8384,33956.0
2017-06-19 12:20:00,51.5,51.51,51.46,51.48,62814.0,36.8312,36.8384,36.8026,36.8169,62814.0
2017-06-19 12:30:00,51.48,51.5,51.48,51.5,53862.0,36.8169,36.8312,36.8169,36.8312,53862.0
2017-06-19 12:40:00,51.5,51.5,51.48,51.49,26376.0,36.8312,36.8312,36.8169,36.8241,26376.0
2017-06-19 12:50:00,51.49,51.51,51.47,51.48,38727.0,36.8241,36.8384,36.8098,36.8169,38727.0
2017-06-19 13:00:00,51.47,51.49,51.46,51.47,18842.0,36.8098,36.8241,36.8026,36.8098,18842.0
2017-06-19 13:10:00,51.47,51.48,51.45,51.45,28290.0,36.8098,36.8169,36.7955,36.7955,28290.0
2017-06-19 13:20:00,51.45,51.46,51.37,51.38,50577.0,36.7955,36.8026,36.7383,36.7454,50577.0
2017-06-19 13:30:00,51.37,51.38,51.3,51.31,54524.0,36.7383,36.7454,36.6882,36.6954,54524.0
2017-06-19 13:40:00,51.31,51.31,51.27,51.3,51215.0,36.6954,36.6954,36.6668,36.6882,51215.0
2017-06-19 13:50:00,51.3,51.3,51.25,51.28,32180.0,36.6882,36.6882,36.6525,36.6739,32180.0
2017-06-19 14:00:00,51.28,51.28,51.23,51.26,61253.0,36.6739,36.6739,36.6381,36.6596,61253.0
2017-06-19 14:10:00,51.27,51.31,51.26,51.31,34598.0,36.6668,36.6954,36.6596,36.6954,34598.0
2017-06-19 14:20:00,51.31,51.38,51.3,51.37,56524.0,36.6954,36.7454,36.6882,36.7383,56524.0
2017-06-19 14:30:00,51.37,51.38,51.29,51.29,71063.0,36.7383,36.7454,36.6811,36.6811,71063.0
2017-06-19 14:40:00,51.3,51.33,51.28,51.28,24145.0,36.6882,36.7097,36.6739,36.6739,24145.0
2017-06-19 14:50:00,51.29,51.31,51.26,51.29,61351.0,36.6811,36.6954,36.6596,36.6811,61351.0
2017-06-19 15:00:00,51.29,51.39,51.27,51.37,77584.0,36.6811,36.7526,36.6668,36.7383,77584.0
2017-06-19 15:10:00,51.36,51.41,51.35,51.41,55632.0,36.7311,36.7669,36.724,36.7669,55632.0
2017-06-19 15:20:00,51.41,51.42,51.36,51.36,90390.0,36.7669,36.774,36.7311,36.7311,90390.0
2017-06-19 15:30:00,51.36,51.37,51.31,51.35,75444.0,36.7311,36.7383,36.6954,36.724,75444.0
2017-06-19 15:40:00,51.35,51.39,51.32,51.39,116402.0,36.724,36.7526,36.7025,36.7526,116402.0
2017-06-19 15:50:00,51.39,51.43,51.33,51.41,490487.0,36.7526,36.7812,36.7097,36.7669,490487.0
2017-06-20 09:30:00,51.45,51.56,51.43,51.52,108895.0,36.7955,36.8742,36.7812,36.8455,108895.0
2017-06-20 09:40:00,51.51,51.55,51.42,51.46,51152.0,36.8384,36.867,36.774,36.8026,51152.0
2017-06-20 09:50:00,51.47,51.58,51.46,51.55,49120.0,36.8098,36.8885,36.8026,36.867,49120.0
2017-06-20 10:00:00,51.55,51.58,51.53,51.58,93432.0,36.867,36.8885,36.8527,36.8885,93432.0
2017-06-20 10:10:00,51.58,51.7,51.57,51.7,160799.0,36.8885,36.9743,36.8813,36.9743,160799.0
2017-06-20 10:20:00,51.69,51.72,51.65,51.72,64457.0,36.9671,36.9886,36.9385,36.9886,64457.0
2017-06-20 10:30:00,51.71,51.72,51.65,51.66,54426.0,36.9814,36.9886,36.9385,36.9457,54426.0
2017-06-20 10:40:00,51.67,51.71,51.65,51.7,114593.0,36.9528,36.9814,36.9385,36.9743,114593.0
2017-06-20 10:50:00,51.7,51.74,51.67,51.69,38895.0,36.9743,37.0029,36.9528,36.9671,38895.0
2017-06-20 11:00:00,51.7,51.72,51.66,51.71,40550.0,36.9743,36.9886,36.9457,36.9814,40550.0
2017-06-20 11:10:00,51.7,51.71,51.63,51.64,38112.0,36.9743,36.9814,36.9242,36.9314,38112.0
2017-06-20 11:20:00,51.63,51.64,51.6,51.63,39333.0,36.9242,36.9314,36.9028,36.9242,39333.0
2017-06-20 11:30:00,51.62,51.66,51.61,51.61,39704.0,36.9171,36.9457,36.9099,36.9099,39704.0
2017-06-20 11:40:00,51.61,51.62,51.58,51.59,25590.0,36.9099,36.9171,36.8885,36.8956,25590.0
2017-06-20 11:50:00,51.58,51.63,51.57,51.58,38324.0,36.8885,36.9242,36.8813,36.8885,38324.0
2017-06-20 12:00:00,51.59,51.59,51.54,51.56,31323.0,36.8956,36.8956,36.8599,36.8742,31323.0
2017-06-20 12:10:00,51.57,51.59,51.56,51.58,16872.0,36.8813,36.8956,36.8742,36.8885,16872.0
2017-06-20 12:20:00,51.59,51.6,51.57,51.57,20552.0,36.8956,36.9028,36.8813,36.8813,20552.0
2017-06-20 12:30:00,51.58,51.58,51.52,51.53,34391.0,36.8885,36.8885,36.8455,36.8527,34391.0
2017-06-20 12:40:00,51.53,51.59,51.51,51.58,43439.0,36.8527,36.8956,36.8384,36.8885,43439.0
2017-06-20 12:50:00,51.59,51.62,51.57,51.61,25376.0,36.8956,36.9171,36.8813,36.9099,25376.0
2017-06-20 13:00:00,51.61,51.62,51.58,51.59,23467.0,36.9099,36.9171,36.8885,36.8956,23467.0
2017-06-20 13:10:00,51.59,51.62,51.57,51.6,24843.0,36.8956,36.9171,36.8813,36.9028,24843.0
2017-06-20 13:20:00,51.61,51.65,51.6,51.62,21599.0,36.9099,36.9385,36.9028,36.9171,21599.0
2017-06-20 13:30:00,51.62,51.63,51.57,51.59,33860.0,36.9171,36.9242,36.8813,36.8956,33860.0
2017-06-20 13:40:00,51.6,51.61,51.56,51.57,25700.0,36.9028,36.9099,36.8742,36.8813,25700.0
2017-06-20 13:50:00,51.58,51.61,51.57,51.6,45430.0,36.8885,36.9099,36.8813,36.9028,45430.0
2017-06-20 14:00:00,51.6,51.62,51.59,51.62,22217.0,36.9028,36.9171,36.8956,36.9171,22217.0
2017-06-20 14:10:00,51.61,51.65,51.59,51.59,30314.0,36.9099,36.9385,36.8956,36.8956,30314.0
2017-06-20 14:20:00,51.6,51.6,51.55,51.56,28465.0,36.9028,36.9028,36.867,36.8742,28465.0
2017-06-20 14:30:00,51.56,51.61,51.54,51.61,84821.0,36.8742,36.9099,36.8599,36.9099,84821.0
2017-06-20 14:40:00,51.61,51.64,51.6,51.63,30882.0,36.9099,36.9314,36.9028,36.9242,30882.0
2017-06-20 14:50:00,51.62,51.64,51.62,51.62,25053.0,36.9171,36.9314,36.9171,36.9171,25053.0
2017-06-20 15:00:00,51.63,51.64,51.61,51.62,47207.0,36.9242,36.9314,36.9099,36.9171,47207.0
2017-06-20 15:10:00,51.62,51.66,51.61,51.66,61392.0,36.9171,36.9457,36.9099,36.9457,61392.0
2017-06-20 15:20:00,51.66,51.69,51.65,51.69,53303.0,36.9457,36.9671,36.9385,36.9671,53303.0
2017-06-20 15:30:00,51.68,51.73,51.67,51.71,135735.0,36.96,36.9957,36.9528,36.9814,135735.0
2017-06-20 15:40:00,51.71,51.72,51.68,51.69,135893.0,36.9814,36.9886,36.96,36.9671,135893.0
2017-06-20 15:50:00,51.69,51.71,51.68,51.71,286349.0,36.9671,36.9814,36.96,36.9814,286349.0
2017-06-21 09:30:00,51.77,51.77,51.64,51.64,203821.0,37.0243,37.0243,36.9314,36.9314,203821.0
2017-06-21 09:40:00,51.65,51.7,51.53,51.57,95480.0,36.9385,36.9743,36.8527,36.8813,95480.0
2017-06-21 09:50:00,51.58,51.63,51.55,51.55,75473.0,36.8885,36.9242,36.867,36.867,75473.0
2017-06-21 10:00:00,51.56,51.57,51.46,51.48,57233.0,36.8742,36.8813,36.8026,36.8169,57233.0
2017-06-21 10:10:00,51.49,51.57,51.48,51.55,74322.0,36.8241,36.8813,36.8169,36.867,74322.0
2017-06-21 10:20:00,51.54,51.59,51.53,51.56,50838.0,36.8599,36.8956,36.8527,36.8742,50838.0
2017-06-21 10:30:00,51.55,51.55,51.47,51.53,41423.0,36.867,36.867,36.8098,36.8527,41423.0
2017-06-21 10:40:00,51.53,51.56,51.52,51.54,59835.0,36.8527,36.8742,36.8455,36.8599,59835.0
2017-06-21 10:50:00,51.54,51.54,51.51,51.53,27957.0,36.8599,36.8599,36.8384,36.8527,27957.0
2017-06-21 11:00:00,51.52,51.54,51.48,51.48,50306.0,36.8455,36.8599,36.8169,36.8169,50306.0
2017-06-21 11:10:00,51.49,51.52,51.47,51.48,36475.0,36.8241,36.8455,36.8098,36.8169,36475.0
2017-06-21 11:20:00,51.48,51.49,51.44,51.47,59296.0,36.8169,36.8241,36.7883,36.8098,59296.0
2017-06-21 11:30:00,51.48,51.48,51.42,51.43,55247.0,36.8169,36.8169,36.774,36.7812,55247.0
2017-06-21 11:40:00,51.44,51.5,51.43,51.48,32908.0,36.7883,36.8312,36.7812,36.8169,32908.0
2017-06-21 11:50:00,51.48,51.49,51.45,51.46,37339.0,36.8169,36.8241,36.7955,36.8026,37339.0
2017-06-21 12:00:00,51.47,51.51,51.46,51.5,29549.0,36.8098,36.8384,36.8026,36.8312,29549.0
2017-06-21 12:10:00,51.49,51.52,51.48,51.51,35995.0,36.8241,36.8455,36.8169,36.8384,35995.0
2017-06-21 12:20:00,51.5,51.51,51.49,51.5,21619.0,36.8312,36.8384,36.8241,36.8312,21619.0
2017-06-21 12:30:00,51.51,51.51,51.45,51.45,50664.0,36.8384,36.8384,36.7955,36.7955,50664.0
2017-06-21 12:40:00,51.45,51.45,51.33,51.35,120789.0,36.7955,36.7955,36.7097,36.724,120789.0
2017-06-21 12:50:00,51.34,51.34,51.26,51.27,51058.0,36.7168,36.7168,36.6596,36.6668,51058.0
2017-06-21 13:00:00,51.27,51.28,51.18,51.19,108101.0,36.6668,36.6739,36.6024,36.6095,108101.0
2017-06-21 13:10:00,51.19,51.2,51.12,51.14,59692.0,36.6095,36.6167,36.5595,36.5738,59692.0
2017-06-21 13:20:00,51.14,51.15,51.11,51.12,48643.0,36.5738,36.5809,36.5523,36.5595,48643.0
2017-06-21 13:30:00,51.12,51.15,51.1,51.13,81099.0,36.5595,36.5809,36.5452,36.5666,81099.0
2017-06-21 13:40:00,51.12,51.15,51.05,51.05,75502.0,36.5595,36.5809,36.5094,36.5094,75502.0
2017-06-21 13:50:00,51.05,51.06,51.0,51.04,78998.0,36.5094,36.5166,36.4737,36.5023,78998.0
2017-06-21 14:00:00,51.04,51.15,51.03,51.13,83744.0,36.5023,36.5809,36.4951,36.5666,83744.0
2017-06-21 14:10:00,51.14,51.14,51.1,51.12,55502.0,36.5738,36.5738,36.5452,36.5595,55502.0
2017-06-21 14:20:00,51.11,51.18,51.08,51.09,84061.0,36.5523,36.6024,36.5309,36.538,84061.0
2017-06-21 14:30:00,51.09,51.15,51.08,51.12,33407.0,36.538,36.5809,36.5309,36.5595,33407.0
2017-06-21 14:40:00,51.12,51.16,51.11,51.16,35858.0,36.5595,36.5881,36.5523,36.5881,35858.0
2017-06-21 14:50:00,51.16,51.18,51.15,51.16,41874.0,36.5881,36.6024,36.5809,36.5881,41874.0
2017-06-21 15:00:00,51.17,51.17,51.1,51.12,93318.0,36.5952,36.5952,36.5452,36.5595,93318.0
2017-06-21 15:10:00,51.12,51.15,51.1,51.12,86488.0,36.5595,36.5809,36.5452,36.5595,86488.0
2017-06-21 15:20:00,51.12,51.12,51.09,51.1,63542.0,36.5595,36.5595,36.538,36.5452,63542.0
2017-06-21 15:30:00,51.1,51.13,51.07,51.1,133051.0,36.5452,36.5666,36.5237,36.5452,133051.0
2017-06-21 15:40:00,51.09,51.17,51.09,51.16,260174.0,36.538,36.5952,36.538,36.5881,260174.0
2017-06-21 15:50:00,51.16,51.23,51.15,51.22,392602.0,36.5881,36.6381,36.5809,36.631,392602.0
2017-06-22 09:30:00,51.05,51.05,50.77,50.82,245550.0,36.5094,36.5094,36.3092,36.3449,245550.0
2017-06-22 09:40:00,50.82,50.84,50.76,50.77,133346.0,36.3449,36.3592,36.302,36.3092,133346.0
2017-06-22 09:50:00,50.78,50.84,50.73,50.73,147672.0,36.3163,36.3592,36.2806,36.2806,147672.0
2017-06-22 10:00:00,50.74,50.8,50.7,50.73,100075.0,36.2877,36.3306,36.2591,36.2806,100075.0
2017-06-22 10:10:00,50.73,50.8,50.7,50.79,61419.0,36.2806,36.3306,36.2591,36.3235,61419.0
2017-06-22 10:20:00,50.78,50.84,50.77,50.84,69893.0,36.3163,36.3592,36.3092,36.3592,69893.0
2017-06-22 10:30:00,50.84,50.9,50.84,50.9,150982.0,36.3592,36.4021,36.3592,36.4021,150982.0
2017-06-22 10:40:00,50.9,51.0,50.89,50.94,105595.0,36.4021,36.4737,36.395,36.4308,105595.0
2017-06-22 10:50:00,50.93,50.94,50.89,50.91,43234.0,36.4236,36.4308,36.395,36.4093,43234.0
2017-06-22 11:00:00,50.91,50.96,50.9,50.92,68057.0,36.4093,36.4451,36.4021,36.4164,68057.0
2017-06-22 11:10:00,50.92,50.96,50.91,50.94,62729.0,36.4164,36.4451,36.4093,36.4308,62729.0
2017-06-22 11:20:00,50.94,50.95,50.9,50.9,48189.0,36.4308,36.4379,36.4021,36.4021,48189.0
2017-06-22 11:30:00,50.9,50.91,50.87,50.9,65241.0,36.4021,36.4093,36.3807,36.4021,65241.0
2017-06-22 11:40:00,50.89,50.9,50.84,50.84,42782.0,36.395,36.4021,36.3592,36.3592,42782.0
2017-06-22 11:50:00,50.84,50.86,50.8,50.8,111297.0,36.3592,36.3735,36.3306,36.3306,111297.0
2017-06-22 12:00:00,50.8,50.81,50.71,50.72,131171.0,36.3306,36.3378,36.2663,36.2734,131171.0
2017-06-22 12:10:00,50.72,50.74,50.71,50.72,27226.0,36.2734,36.2877,36.2663,36.2734,27226.0
2017-06-22 12:20:00,50.73,50.73,50.7,50.72,32852.0,36.2806,36.2806,36.2591,36.2734,32852.0
2017-06-22 12:30:00,50.73,50.73,50.71,50.71,40260.0,36.2806,36.2806,36.2663,36.2663,40260.0
2017-06-22 12:40:00,50.71,50.72,50.65,50.65,100696.0,36.2663,36.2734,36.2234,36.2234,100696.0
2017-06-22 12:50:00,50.66,50.66,50.52,50.52,241363.0,36.2305,36.2305,36.1304,36.1304,241363.0
2017-06-22 13:00:00,50.53,50.57,50.52,50.53,100819.0,36.1375,36.1661,36.1304,36.1375,100819.0
2017-06-22 13:10:00,50.52,50.59,50.52,50.58,44629.0,36.1304,36.1804,36.1304,36.1733,44629.0
2017-06-22 13:20:00,50.58,50.6,50.56,50.57,42447.0,36.1733,36.1876,36.159,36.1661,42447.0
2017-06-22 13:30:00,50.58,50.58,50.55,50.55,30933.0,36.1733,36.1733,36.1518,36.1518,30933.0
2017-06-22 13:40:00,50.55,50.56,50.5,50.52,49697.0,36.1518,36.159,36.1161,36.1304,49697.0
2017-06-22 13:50:00,50.52,50.53,50.47,50.47,117373.0,36.1304,36.1375,36.0946,36.0946,117373.0
2017-06-22 14:00:00,50.47,50.48,50.37,50.38,94653.0,36.0946,36.1018,36.0231,36.0303,94653.0
2017-06-22 14:10:00,50.37,50.38,50.31,50.34,144009.0,36.0231,36.0303,35.9802,36.0016,144009.0
2017-06-22 14:20:00,50.34,50.4,50.32,50.34,103783.0,36.0016,36.0446,35.9873,36.0016,103783.0
2017-06-22 14:30:00,50.34,50.36,50.29,50.36,113042.0,36.0016,36.016,35.9659,36.016,113042.0
2017-06-22 14:40:00,50.35,50.4,50.31,50.32,112879.0,36.0088,36.0446,35.9802,35.9873,112879.0
2017-06-22 14:50:00,50.32,50.34,50.3,50.31,69285.0,35.9873,36.0016,35.973,35.9802,69285.0
2017-06-22 15:00:00,50.32,50.33,50.24,50.28,207495.0,35.9873,35.9945,35.9301,35.9587,207495.0
2017-06-22 15:10:00,50.28,50.38,50.27,50.31,139876.0,35.9587,36.0303,35.9516,35.9802,139876.0
2017-06-22 15:20:00,50.32,50.4,50.31,50.36,139896.0,35.9873,36.0446,35.9802,36.016,139896.0
2017-06-22 15:30:00,50.36,50.46,50.34,50.44,231080.0,36.016,36.0875,36.0016,36.0732,231080.0
2017-06-22 15:40:00,50.44,50.45,50.38,50.38,194676.0,36.0732,36.0803,36.0303,36.0303,194676.0
2017-06-22 15:50:00,50.38,50.4,50.34,50.39,515393.0,36.0303,36.0446,36.0016,36.0374,515393.0
2017-06-23 09:30:00,50.3,50.3,50.22,50.22,140690.0,35.973,35.973,35.9158,35.9158,140690.0
2017-06-23 09:40:00,50.22,50.32,50.21,50.23,116683.0,35.9158,35.9873,35.9087,35.923,116683.0
2017-06-23 09:50:00,50.25,50.4,50.25,50.33,86028.0,35.9373,36.0446,35.9373,35.9945,86028.0
2017-06-23 10:00:00,50.33,50.34,50.23,50.23,114020.0,35.9945,36.0016,35.923,35.923,114020.0
2017-06-23 10:10:00,50.24,50.28,50.22,50.23,67558.0,35.9301,35.9587,35.9158,35.923,67558.0
2017-06-23 10:20:00,50.23,50.26,50.19,50.21,108938.0,35.923,35.9444,35.8944,35.9087,108938.0
2017-06-23 10:30:00,50.21,50.21,50.17,50.18,95839.0,35.9087,35.9087,35.8801,35.8872,95839.0
2017-06-23 10:40:00,50.19,50.23,50.16,50.22,75491.0,35.8944,35.923,35.8729,35.9158,75491.0
2017-06-23 10:50:00,50.23,50.23,50.15,50.16,75186.0,35.923,35.923,35.8658,35.8729,75186.0
2017-06-23 11:00:00,50.16,50.19,50.14,50.19,66293.0,35.8729,35.8944,35.8586,35.8944,66293.0
2017-06-23 11:10:00,50.19,50.21,50.18,50.2,50916.0,35.8944,35.9087,35.8872,35.9015,50916.0
2017-06-23 11:20:00,50.2,50.25,50.19,50.2,87980.0,35.9015,35.9373,35.8944,35.9015,87980.0
2017-06-23 11:30:00,50.21,50.23,50.18,50.2,77382.0,35.9087,35.923,35.8872,35.9015,77382.0
2017-06-23 11:40:00,50.2,50.21,50.14,50.15,49298.0,35.9015,35.9087,35.8586,35.8658,49298.0
2017-06-23 11:50:00,50.16,50.18,50.13,50.14,29253.0,35.8729,35.8872,35.8515,35.8586,29253.0
2017-06-23 12:00:00,50.14,50.16,50.11,50.14,216910.0,35.8586,35.8729,35.8372,35.8586,216910.0
2017-06-23 12:10:00,50.14,50.16,50.06,50.08,52168.0,35.8586,35.8729,35.8014,35.8157,52168.0
2017-06-23 12:20:00,50.08,50.09,50.06,50.08,122766.0,35.8157,35.8229,35.8014,35.8157,122766.0
2017-06-23 12:30:00,50.07,50.11,50.07,50.08,33254.0,35.8086,35.8372,35.8086,35.8157,33254.0
2017-06-23 12:40:00,50.07,50.1,50.04,50.04,33554.0,35.8086,35.83,35.7871,35.7871,33554.0
2017-06-23 12:50:00,50.04,50.05,50.02,50.02,37104.0,35.7871,35.7942,35.7728,35.7728,37104.0
2017-06-23 13:00:00,50.03,50.03,50.02,50.02,47163.0,35.7799,35.7799,35.7728,35.7728,47163.0
2017-06-23 13:10:00,50.03,50.03,49.97,50.0,178263.0,35.7799,35.7799,35.737,35.7585,178263.0
2017-06-23 13:20:00,50.0,50.02,49.99,50.01,50227.0,35.7585,35.7728,35.7513,35.7656,50227.0
2017-06-23 13:30:00,50.01,50.05,50.01,50.01,109888.0,35.7656,35.7942,35.7656,35.7656,109888.0
2017-06-23 13:40:00,50.02,50.03,50.01,50.02,179291.0,35.7728,35.7799,35.7656,35.7728,179291.0
2017-06-23 13:50:00,50.03,50.09,50.02,50.05,49837.0,35.7799,35.8229,35.7728,35.7942,49837.0
2017-06-23 14:00:00,50.06,50.06,50.0,50.0,55565.0,35.8014,35.8014,35.7585,35.7585,55565.0
2017-06-23 14:10:00,50.01,50.01,49.97,49.97,56011.0,35.7656,35.7656,35.737,35.737,56011.0
2017-06-23 14:20:00,49.98,49.98,49.89,49.9,82700.0,35.7442,35.7442,35.6798,35.687,82700.0
2017-06-23 14:30:00,49.9,49.96,49.88,49.95,81157.0,35.687,35.7299,35.6727,35.7227,81157.0
2017-06-23 14:40:00,49.96,49.97,49.93,49.93,78595.0,35.7299,35.737,35.7084,35.7084,78595.0
2017-06-23 14:50:00,49.93,49.94,49.88,49.89,70420.0,35.7084,35.7156,35.6727,35.6798,70420.0
2017-06-23 15:00:00,49.89,49.9,49.86,49.88,141545.0,35.6798,35.687,35.6584,35.6727,141545.0
2017-06-23 15:10:00,49.88,49.88,49.8,49.84,148130.0,35.6727,35.6727,35.6155,35.6441,148130.0
2017-06-23 15:20:00,49.84,49.87,49.79,49.79,140642.0,35.6441,35.6655,35.6083,35.6083,140642.0
2017-06-23 15:30:00,49.78,49.83,49.76,49.81,155142.0,35.6012,35.6369,35.5869,35.6226,155142.0
2017-06-23 15:40:00,49.81,49.84,49.76,49.82,260613.0,35.6226,35.6441,35.5869,35.6298,260613.0
2017-06-23 15:50:00,49.82,49.84,49.8,49.84,481516.0,35.6298,35.6441,35.6155,35.6441,481516.0
2017-06-26 09:30:00,49.89,49.95,49.78,49.84,176716.0,35.6798,35.7227,35.6012,35.6441,176716.0
2017-06-26 09:40:00,49.84,49.86,49.73,49.79,103313.0,35.6441,35.6584,35.5654,35.6083,103313.0
2017-06-26 09:50:00,49.79,50.01,49.79,49.96,152639.0,35.6083,35.7656,35.6083,35.7299,152639.0
2017-06-26 10:00:00,49.95,50.16,49.95,50.13,138988.0,35.7227,35.8729,35.7227,35.8515,138988.0
2017-06-26 10:10:00,50.13,50.16,50.09,50.16,99224.0,35.8515,35.8729,35.8229,35.8729,99224.0
2017-06-26 10:20:00,50.17,50.2,50.13,50.15,122255.0,35.8801,35.9015,35.8515,35.8658,122255.0
2017-06-26 10:30:00,50.15,50.25,50.14,50.23,57795.0,35.8658,35.9373,35.8586,35.923,57795.0
2017-06-26 10:40:00,50.23,50.25,50.15,50.16,60898.0,35.923,35.9373,35.8658,35.8729,60898.0
2017-06-26 10:50:00,50.17,50.2,50.14,50.19,97796.0,35.8801,35.9015,35.8586,35.8944,97796.0
2017-06-26 11:00:00,50.19,50.34,50.18,50.34,84300.0,35.8944,36.0016,35.8872,36.0016,84300.0
2017-06-26 11:10:00,50.33,50.36,50.28,50.31,75889.0,35.9945,36.016,35.9587,35.9802,75889.0
2017-06-26 11:20:00,50.3,50.3,50.26,50.26,60376.0,35.973,35.973,35.9444,35.9444,60376.0
2017-06-26 11:30:00,50.26,50.29,50.24,50.26,66371.0,35.9444,35.9659,35.9301,35.9444,66371.0
2017-06-26 11:40:00,50.26,50.27,50.17,50.17,55576.0,35.9444,35.9516,35.8801,35.8801,55576.0
2017-06-26 11:50:00,50.17,50.21,50.15,50.19,151980.0,35.8801,35.9087,35.8658,35.8944,151980.0
2017-06-26 12:00:00,50.19,50.23,50.18,50.21,50270.0,35.8944,35.923,35.8872,35.9087,50270.0
2017-06-26 12:10:00,50.22,50.22,50.18,50.19,36175.0,35.9158,35.9158,35.8872,35.8944,36175.0
2017-06-26 12:20:00,50.18,50.2,50.17,50.17,28757.0,35.8872,35.9015,35.8801,35.8801,28757.0
2017-06-26 12:30:00,50.17,50.18,50.14,50.17,29900.0,35.8801,35.8872,35.8586,35.8801,29900.0
2017-06-26 12:40:00,50.18,50.19,50.17,50.17,26731.0,35.8872,35.8944,35.8801,35.8801,26731.0
2017-06-26 12:50:00,50.17,50.18,50.12,50.14,26474.0,35.8801,35.8872,35.8443,35.8586,26474.0
2017-06-26 13:00:00,50.13,50.18,50.12,50.18,28557.0,35.8515,35.8872,35.8443,35.8872,28557.0
2017-06-26 13:10:00,50.18,50.18,50.15,50.16,23081.0,35.8872,35.8872,35.8658,35.8729,23081.0
2017-06-26 13:20:00,50.15,50.2,50.15,50.19,41084.0,35.8658,35.9015,35.8658,35.8944,41084.0
2017-06-26 13:30:00,50.2,50.2,50.17,50.17,58868.0,35.9015,35.9015,35.8801,35.8801,58868.0
2017-06-26 13:40:00,50.17,50.18,50.15,50.16,23549.0,35.8801,35.8872,35.8658,35.8729,23549.0
2017-06-26 13:50:00,50.16,50.21,50.16,50.18,41530.0,35.8729,35.9087,35.8729,35.8872,41530.0
2017-06-26 14:00:00,50.19,50.21,50.18,50.2,31668.0,35.8944,35.9087,35.8872,35.9015,31668.0
2017-06-26 14:10:00,50.2,50.21,50.14,50.15,45714.0,35.9015,35.9087,35.8586,35.8658,45714.0
2017-06-26 14:20:00,50.14,50.16,50.13,50.16,45535.0,35.8586,35.8729,35.8515,35.8729,45535.0
2017-06-26 14:30:00,50.16,50.18,50.15,50.15,36183.0,35.8729,35.8872,35.8658,35.8658,36183.0
2017-06-26 14:40:00,50.15,50.17,50.15,50.15,43516.0,35.8658,35.8801,35.8658,35.8658,43516.0
2017-06-26 14:50:00,50.16,50.19,50.15,50.16,41248.0,35.8729,35.8944,35.8658,35.8729,41248.0
2017-06-26 15:00:00,50.17,50.17,50.1,50.1,125300.0,35.8801,35.8801,35.83,35.83,125300.0
2017-06-26 15:10:00,50.1,50.14,50.1,50.11,87078.0,35.83,35.8586,35.83,35.8372,87078.0
2017-06-26 15:20:00,50.11,50.12,50.08,50.1,100520.0,35.8372,35.8443,35.8157,35.83,100520.0
2017-06-26 15:30:00,50.11,50.13,50.08,50.08,113748.0,35.8372,35.8515,35.8157,35.8157,113748.0
2017-06-26 15:40:00,50.08,50.1,50.05,50.09,126803.0,35.8157,35.83,35.7942,35.8229,126803.0
2017-06-26 15:50:00,50.08,50.09,50.05,50.08,350520.0,35.8157,35.8229,35.7942,35.8157,350520.0
2017-06-27 09:30:00,49.9,49.99,49.8,49.83,151167.0,35.687,35.7513,35.6155,35.6369,151167.0
2017-06-27 09:40:00,49.83,49.86,49.79,49.8,89768.0,35.6369,35.6584,35.6083,35.6155,89768.0
2017-06-27 09:50:00,49.8,49.89,49.79,49.88,128380.0,35.6155,35.6798,35.6083,35.6727,128380.0
2017-06-27 10:00:00,49.87,49.88,49.73,49.73,73153.0,35.6655,35.6727,35.5654,35.5654,73153.0
2017-06-27 10:10:00,49.73,49.86,49.73,49.82,52866.0,35.5654,35.6584,35.5654,35.6298,52866.0
2017-06-27 10:20:00,49.83,49.86,49.74,49.74,54491.0,35.6369,35.6584,35.5725,35.5725,54491.0
2017-06-27 10:30:00,49.74,49.82,49.71,49.79,104934.0,35.5725,35.6298,35.5511,35.6083,104934.0
2017-06-27 10:40:00,49.79,49.81,49.77,49.8,55087.0,35.6083,35.6226,35.594,35.6155,55087.0
2017-06-27 10:50:00,49.8,49.81,49.74,49.75,47570.0,35.6155,35.6226,35.5725,35.5797,47570.0
2017-06-27 11:00:00,49.75,49.78,49.75,49.76,53166.0,35.5797,35.6012,35.5797,35.5869,53166.0
2017-06-27 11:10:00,49.76,49.76,49.67,49.68,66616.0,35.5869,35.5869,35.5225,35.5296,66616.0
2017-06-27 11:20:00,49.69,49.71,49.66,49.67,64247.0,35.5368,35.5511,35.5153,35.5225,64247.0
2017-06-27 11:30:00,49.66,49.68,49.63,49.66,60959.0,35.5153,35.5296,35.4939,35.5153,60959.0
2017-06-27 11:40:00,49.67,49.69,49.64,49.69,40050.0,35.5225,35.5368,35.501,35.5368,40050.0
2017-06-27 11:50:00,49.68,49.7,49.61,49.61,40754.0,35.5296,35.5439,35.4796,35.4796,40754.0
2017-06-27 12:00:00,49.61,49.61,49.53,49.53,94731.0,35.4796,35.4796,35.4224,35.4224,94731.0
2017-06-27 12:10:00,49.53,49.54,49.41,49.42,157491.0,35.4224,35.4295,35.3365,35.3437,157491.0
2017-06-27 12:20:00,49.41,49.54,49.41,49.52,103897.0,35.3365,35.4295,35.3365,35.4152,103897.0
2017-06-27 12:30:00,49.52,49.53,49.4,49.41,86034.0,35.4152,35.4224,35.3294,35.3365,86034.0
2017-06-27 12:40:00,49.41,49.42,49.35,49.38,84814.0,35.3365,35.3437,35.2936,35.3151,84814.0
2017-06-27 12:50:00,49.38,49.42,49.35,49.42,48102.0,35.3151,35.3437,35.2936,35.3437,48102.0
2017-06-27 13:00:00,49.41,49.42,49.35,49.38,56349.0,35.3365,35.3437,35.2936,35.3151,56349.0
2017-06-27 13:10:00,49.38,49.48,49.38,49.46,85779.0,35.3151,35.3866,35.3151,35.3723,85779.0
2017-06-27 13:20:00,49.47,49.47,49.38,49.38,46789.0,35.3795,35.3795,35.3151,35.3151,46789.0
2017-06-27 13:30:00,49.39,49.4,49.28,49.3,120644.0,35.3222,35.3294,35.2436,35.2579,120644.0
2017-06-27 13:40:00,49.31,49.36,49.28,49.35,84235.0,35.265,35.3008,35.2436,35.2936,84235.0
2017-06-27 13:50:00,49.35,49.44,49.35,49.38,60288.0,35.2936,35.358,35.2936,35.3151,60288.0
2017-06-27 14:00:00,49.38,49.44,49.37,49.42,58546.0,35.3151,35.358,35.3079,35.3437,58546.0
2017-06-27 14:10:00,49.42,49.53,49.41,49.53,64742.0,35.3437,35.4224,35.3365,35.4224,64742.0
2017-06-27 14:20:00,49.53,49.53,49.42,49.43,77492.0,35.4224,35.4224,35.3437,35.3508,77492.0
2017-06-27 14:30:00,49.43,49.46,49.41,49.42,66293.0,35.3508,35.3723,35.3365,35.3437,66293.0
2017-06-27 14:40:00,49.43,49.47,49.41,49.41,72144.0,35.3508,35.3795,35.3365,35.3365,72144.0
2017-06-27 14:50:00,49.41,49.43,49.38,49.38,79567.0,35.3365,35.3508,35.3151,35.3151,79567.0
2017-06-27 15:00:00,49.38,49.41,49.36,49.41,105112.0,35.3151,35.3365,35.3008,35.3365,105112.0
2017-06-27 15:10:00,49.42,49.49,49.41,49.49,107810.0,35.3437,35.3938,35.3365,35.3938,107810.0
2017-06-27 15:20:00,49.48,49.51,49.46,49.5,118450.0,35.3866,35.4081,35.3723,35.4009,118450.0
2017-06-27 15:30:00,49.5,49.51,49.45,49.51,163294.0,35.4009,35.4081,35.3651,35.4081,163294.0
2017-06-27 15:40:00,49.51,49.51,49.44,49.48,127224.0,35.4081,35.4081,35.358,35.3866,127224.0
2017-06-27 15:50:00,49.47,49.48,49.39,49.4,335026.0,35.3795,35.3866,35.3222,35.3294,335026.0
2017-06-28 09:30:00,49.52,49.55,49.37,49.4,112903.0,35.4152,35.4367,35.3079,35.3294,112903.0
2017-06-28 09:40:00,49.4,49.45,49.31,49.36,101851.0,35.3294,35.3651,35.265,35.3008,101851.0
2017-06-28 09:50:00,49.37,49.45,49.36,49.44,45054.0,35.3079,35.3651,35.3008,35.358,45054.0
2017-06-28 10:00:00,49.43,49.49,49.39,49.49,78156.0,35.3508,35.3938,35.3222,35.3938,78156.0
2017-06-28 10:10:00,49.5,49.5,49.32,49.34,120421.0,35.4009,35.4009,35.2722,35.2865,120421.0
2017-06-28 10:20:00,49.35,49.35,49.31,49.32,109418.0,35.2936,35.2936,35.265,35.2722,109418.0
2017-06-28 10:30:00,49.32,49.39,49.3,49.3,84620.0,35.2722,35.3222,35.2579,35.2579,84620.0
2017-06-28 10:40:00,49.3,49.34,49.26,49.32,95445.0,35.2579,35.2865,35.2293,35.2722,95445.0
2017-06-28 10:50:00,49.32,49.38,49.31,49.35,62716.0,35.2722,35.3151,35.265,35.2936,62716.0
2017-06-28 11:00:00,49.34,49.4,49.33,49.37,65834.0,35.2865,35.3294,35.2793,35.3079,65834.0
2017-06-28 11:10:00,49.36,49.4,49.32,49.33,70595.0,35.3008,35.3294,35.2722,35.2793,70595.0
2017-06-28 11:20:00,49.33,49.38,49.3,49.33,49905.0,35.2793,35.3151,35.2579,35.2793,49905.0
2017-06-28 11:30:00,49.34,49.37,49.32,49.32,44092.0,35.2865,35.3079,35.2722,35.2722,44092.0
2017-06-28 11:40:00,49.32,49.39,49.32,49.38,52431.0,35.2722,35.3222,35.2722,35.3151,52431.0
2017-06-28 11:50:00,49.37,49.47,49.37,49.47,55258.0,35.3079,35.3795,35.3079,35.3795,55258.0
2017-06-28 12:00:00,49.46,49.47,49.42,49.43,94889.0,35.3723,35.3795,35.3437,35.3508,94889.0
2017-06-28 12:10:00,49.43,49.45,49.36,49.36,69738.0,35.3508,35.3651,35.3008,35.3008,69738.0
2017-06-28 12:20:00,49.36,49.38,49.3,49.3,98953.0,35.3008,35.3151,35.2579,35.2579,98953.0
2017-06-28 12:30:00,49.31,49.31,49.29,49.3,80349.0,35.265,35.265,35.2507,35.2579,80349.0
2017-06-28 12:40:00,49.3,49.3,49.25,49.3,84794.0,35.2579,35.2579,35.2221,35.2579,84794.0
2017-06-28 12:50:00,49.3,49.31,49.27,49.27,37491.0,35.2579,35.265,35.2364,35.2364,37491.0
2017-06-28 13:00:00,49.27,49.32,49.27,49.3,58321.0,35.2364,35.2722,35.2364,35.2579,58321.0
2017-06-28 13:10:00,49.3,49.37,49.29,49.36,44206.0,35.2579,35.3079,35.2507,35.3008,44206.0
2017-06-28 13:20:00,49.36,49.37,49.32,49.33,53011.0,35.3008,35.3079,35.2722,35.2793,53011.0
2017-06-28 13:30:00,49.34,49.34,49.3,49.31,41701.0,35.2865,35.2865,35.2579,35.265,41701.0
2017-06-28 13:40:00,49.3,49.33,49.3,49.32,30498.0,35.2579,35.2793,35.2579,35.2722,30498.0
2017-06-28 13:50:00,49.31,49.34,49.3,49.3,35095.0,35.265,35.2865,35.2579,35.2579,35095.0
2017-06-28 14:00:00,49.3,49.39,49.3,49.37,63685.0,35.2579,35.3222,35.2579,35.3079,63685.0
2017-06-28 14:10:00,49.37,49.38,49.32,49.33,51165.0,35.3079,35.3151,35.2722,35.2793,51165.0
2017-06-28 14:20:00,49.34,49.35,49.31,49.32,54140.0,35.2865,35.2936,35.265,35.2722,54140.0
2017-06-28 14:30:00,49.32,49.32,49.27,49.28,63908.0,35.2722,35.2722,35.2364,35.2436,63908.0
2017-06-28 14:40:00,49.29,49.3,49.27,49.28,43232.0,35.2507,35.2579,35.2364,35.2436,43232.0
2017-06-28 14:50:00,49.29,49.29,49.27,49.27,74406.0,35.2507,35.2507,35.2364,35.2364,74406.0
2017-06-28 15:00:00,49.28,49.28,49.2,49.2,149758.0,35.2436,35.2436,35.1864,35.1864,149758.0
2017-06-28 15:10:00,49.21,49.25,49.2,49.23,57120.0,35.1935,35.2221,35.1864,35.2078,57120.0
2017-06-28 15:20:00,49.23,49.24,49.14,49.19,182975.0,35.2078,35.215,35.1434,35.1792,182975.0
2017-06-28 15:30:00,49.19,49.25,49.18,49.23,231202.0,35.1792,35.2221,35.1721,35.2078,231202.0
2017-06-28 15:40:00,49.23,49.25,49.14,49.15,221546.0,35.2078,35.2221,35.1434,35.1506,221546.0
2017-06-28 15:50:00,49.15,49.17,49.1,49.11,610723.0,35.1506,35.1649,35.1148,35.122,610723.0
2017-06-29 09:30:00,48.65,48.75,48.3,48.41,576893.0,34.793,34.8645,34.5427,34.6214,576893.0
2017-06-29 09:40:00,48.4,48.5,48.34,48.49,355823.0,34.6142,34.6857,34.5713,34.6786,355823.0
2017-06-29 09:50:00,48.5,48.67,48.5,48.65,175854.0,34.6857,34.8073,34.6857,34.793,175854.0
2017-06-29 10:00:00,48.65,48.73,48.57,48.59,345437.0,34.793,34.8502,34.7358,34.7501,345437.0
2017-06-29 10:10:00,48.6,48.63,48.55,48.59,159229.0,34.7573,34.7787,34.7215,34.7501,159229.0
2017-06-29 10:20:00,48.6,48.62,48.4,48.45,188860.0,34.7573,34.7716,34.6142,34.65,188860.0
2017-06-29 10:30:00,48.45,48.52,48.38,48.4,109192.0,34.65,34.7,34.5999,34.6142,109192.0
2017-06-29 10:40:00,48.41,48.5,48.4,48.44,120218.0,34.6214,34.6857,34.6142,34.6428,120218.0
2017-06-29 10:50:00,48.44,48.45,48.36,48.44,183217.0,34.6428,34.65,34.5856,34.6428,183217.0
2017-06-29 11:00:00,48.44,48.52,48.37,48.4,191701.0,34.6428,34.7,34.5928,34.6142,191701.0
2017-06-29 11:10:00,48.4,48.46,48.39,48.43,77598.0,34.6142,34.6571,34.6071,34.6357,77598.0
2017-06-29 11:20:00,48.42,48.51,48.4,48.46,66449.0,34.6285,34.6929,34.6142,34.6571,66449.0
2017-06-29 11:30:00,48.46,48.58,48.44,48.56,109431.0,34.6571,34.7429,34.6428,34.7286,109431.0
2017-06-29 11:40:00,48.56,48.57,48.41,48.43,112414.0,34.7286,34.7358,34.6214,34.6357,112414.0
2017-06-29 11:50:00,48.43,48.43,48.37,48.37,114307.0,34.6357,34.6357,34.5928,34.5928,114307.0
2017-06-29 12:00:00,48.37,48.44,48.35,48.4,134475.0,34.5928,34.6428,34.5785,34.6142,134475.0
2017-06-29 12:10:00,48.39,48.42,48.36,48.37,126188.0,34.6071,34.6285,34.5856,34.5928,126188.0
2017-06-29 12:20:00,48.38,48.47,48.35,48.46,96790.0,34.5999,34.6643,34.5785,34.6571,96790.0
2017-06-29 12:30:00,48.45,48.52,48.45,48.5,222634.0,34.65,34.7,34.65,34.6857,222634.0
2017-06-29 12:40:00,48.49,48.5,48.41,48.43,55946.0,34.6786,34.6857,34.6214,34.6357,55946.0
2017-06-29 12:50:00,48.43,48.43,48.35,48.42,82069.0,34.6357,34.6357,34.5785,34.6285,82069.0
2017-06-29 13:00:00,48.42,48.45,48.32,48.33,123400.0,34.6285,34.65,34.557,34.5642,123400.0
2017-06-29 13:10:00,48.33,48.34,48.25,48.27,126309.0,34.5642,34.5713,34.5069,34.5212,126309.0
2017-06-29 13:20:00,48.28,48.33,48.19,48.26,172734.0,34.5284,34.5642,34.464,34.5141,172734.0
2017-06-29 13:30:00,48.26,48.39,48.25,48.29,144379.0,34.5141,34.6071,34.5069,34.5356,144379.0
2017-06-29 13:40:00,48.29,48.33,48.25,48.27,181115.0,34.5356,34.5642,34.5069,34.5212,181115.0
2017-06-29 13:50:00,48.28,48.28,48.19,48.19,174691.0,34.5284,34.5284,34.464,34.464,174691.0
2017-06-29 14:00:00,48.19,48.25,48.16,48.22,106680.0,34.464,34.5069,34.4426,34.4855,106680.0
2017-06-29 14:10:00,48.21,48.27,48.2,48.23,92520.0,34.4783,34.5212,34.4712,34.4926,92520.0
2017-06-29 14:20:00,48.23,48.28,48.2,48.27,131420.0,34.4926,34.5284,34.4712,34.5212,131420.0
2017-06-29 14:30:00,48.28,48.3,48.24,48.26,167555.0,34.5284,34.5427,34.4998,34.5141,167555.0
2017-06-29 14:40:00,48.26,48.27,48.22,48.23,87287.0,34.5141,34.5212,34.4855,34.4926,87287.0
2017-06-29 14:50:00,48.22,48.31,48.22,48.29,174780.0,34.4855,34.5499,34.4855,34.5356,174780.0
2017-06-29 15:00:00,48.29,48.33,48.28,48.3,105623.0,34.5356,34.5642,34.5284,34.5427,105623.0
2017-06-29 15:10:00,48.3,48.35,48.24,48.35,166435.0,34.5427,34.5785,34.4998,34.5785,166435.0
2017-06-29 15:20:00,48.34,48.39,48.34,48.36,133661.0,34.5713,34.6071,34.5713,34.5856,133661.0
2017-06-29 15:30:00,48.37,48.39,48.35,48.38,146310.0,34.5928,34.6071,34.5785,34.5999,146310.0
2017-06-29 15:40:00,48.38,48.39,48.24,48.24,321020.0,34.5999,34.6071,34.4998,34.4998,321020.0
2017-06-29 15:50:00,48.24,48.34,48.24,48.29,406605.0,34.4998,34.5713,34.4998,34.5356,406605.0
2017-06-30 09:30:00,48.24,48.45,48.24,48.36,246362.0,34.4998,34.65,34.4998,34.5856,246362.0
2017-06-30 09:40:00,48.37,48.42,48.32,48.4,130418.0,34.5928,34.6285,34.557,34.6142,130418.0
2017-06-30 09:50:00,48.4,48.41,48.27,48.38,196262.0,34.6142,34.6214,34.5212,34.5999,196262.0
2017-06-30 10:00:00,48.37,48.44,48.35,48.38,105119.0,34.5928,34.6428,34.5785,34.5999,105119.0
2017-06-30 10:10:00,48.38,48.43,48.34,48.42,66995.0,34.5999,34.6357,34.5713,34.6285,66995.0
2017-06-30 10:20:00,48.42,48.43,48.3,48.3,102211.0,34.6285,34.6357,34.5427,34.5427,102211.0
2017-06-30 10:30:00,48.3,48.3,48.12,48.14,218963.0,34.5427,34.5427,34.414,34.4283,218963.0
2017-06-30 10:40:00,48.15,48.17,48.02,48.03,232621.0,34.4354,34.4497,34.3425,34.3496,232621.0
2017-06-30 10:50:00,48.04,48.1,48.03,48.08,149843.0,34.3568,34.3997,34.3496,34.3854,149843.0
2017-06-30 11:00:00,48.08,48.15,48.07,48.11,68175.0,34.3854,34.4354,34.3782,34.4068,68175.0
2017-06-30 11:10:00,48.11,48.16,48.09,48.12,59059.0,34.4068,34.4426,34.3925,34.414,59059.0
2017-06-30 11:20:00,48.12,48.13,48.06,48.06,60720.0,34.414,34.4211,34.3711,34.3711,60720.0
2017-06-30 11:30:00,48.07,48.07,48.01,48.03,93208.0,34.3782,34.3782,34.3353,34.3496,93208.0
2017-06-30 11:40:00,48.03,48.03,47.92,47.97,174829.0,34.3496,34.3496,34.2709,34.3067,174829.0
2017-06-30 11:50:00,47.98,48.02,47.98,48.0,29753.0,34.3138,34.3425,34.3138,34.3282,29753.0
2017-06-30 12:00:00,48.01,48.01,47.97,47.99,69503.0,34.3353,34.3353,34.3067,34.321,69503.0
2017-06-30 12:10:00,48.0,48.03,47.98,48.02,115201.0,34.3282,34.3496,34.3138,34.3425,115201.0
2017-06-30 12:20:00,48.03,48.03,47.97,47.98,64370.0,34.3496,34.3496,34.3067,34.3138,64370.0
2017-06-30 12:30:00,47.98,48.06,47.98,48.04,77739.0,34.3138,34.3711,34.3138,34.3568,77739.0
2017-06-30 12:40:00,48.04,48.07,48.02,48.02,45470.0,34.3568,34.3782,34.3425,34.3425,45470.0
2017-06-30 12:50:00,48.03,48.09,48.02,48.09,56066.0,34.3496,34.3925,34.3425,34.3925,56066.0
2017-06-30 13:00:00,48.09,48.16,48.09,48.16,51711.0,34.3925,34.4426,34.3925,34.4426,51711.0
2017-06-30 13:10:00,48.16,48.16,48.09,48.11,43077.0,34.4426,34.4426,34.3925,34.4068,43077.0
2017-06-30 13:20:00,48.11,48.11,48.06,48.07,47912.0,34.4068,34.4068,34.3711,34.3782,47912.0
2017-06-30 13:30:00,48.08,48.08,48.02,48.07,80311.0,34.3854,34.3854,34.3425,34.3782,80311.0
2017-06-30 13:40:00,48.08,48.1,48.06,48.08,45100.0,34.3854,34.3997,34.3711,34.3854,45100.0
2017-06-30 13:50:00,48.09,48.09,48.06,48.07,40477.0,34.3925,34.3925,34.3711,34.3782,40477.0
2017-06-30 14:00:00,48.07,48.11,48.05,48.08,39377.0,34.3782,34.4068,34.3639,34.3854,39377.0
2017-06-30 14:10:00,48.08,48.13,48.06,48.11,57312.0,34.3854,34.4211,34.3711,34.4068,57312.0
2017-06-30 14:20:00,48.11,48.16,48.07,48.14,192988.0,34.4068,34.4426,34.3782,34.4283,192988.0
2017-06-30 14:30:00,48.14,48.16,48.09,48.1,50992.0,34.4283,34.4426,34.3925,34.3997,50992.0
2017-06-30 14:40:00,48.1,48.1,48.03,48.05,79145.0,34.3997,34.3997,34.3496,34.3639,79145.0
2017-06-30 14:50:00,48.06,48.07,48.01,48.02,76465.0,34.3711,34.3782,34.3353,34.3425,76465.0
2017-06-30 15:00:00,48.02,48.06,48.0,48.0,68914.0,34.3425,34.3711,34.3282,34.3282,68914.0
2017-06-30 15:10:00,48.0,48.03,47.98,48.01,115538.0,34.3282,34.3496,34.3138,34.3353,115538.0
2017-06-30 15:20:00,48.01,48.07,47.99,48.06,58679.0,34.3353,34.3782,34.321,34.3711,58679.0
2017-06-30 15:30:00,48.06,48.07,47.94,47.96,215254.0,34.3711,34.3782,34.2852,34.2995,215254.0
2017-06-30 15:40:00,47.96,48.07,47.95,48.03,244121.0,34.2995,34.3782,34.2924,34.3496,244121.0
2017-06-30 15:50:00,48.03,48.03,47.87,47.87,585986.0,34.3496,34.3496,34.2352,34.2352,585986.0
2017-07-03 09:30:00,47.99,48.05,47.9,47.92,187691.0,34.321,34.3639,34.2566,34.2709,187691.0
2017-07-03 09:40:00,47.91,47.97,47.85,47.88,120251.0,34.2638,34.3067,34.2209,34.2423,120251.0
2017-07-03 09:50:00,47.89,47.89,47.83,47.86,76056.0,34.2495,34.2495,34.2066,34.228,76056.0
2017-07-03 10:00:00,47.87,47.9,47.83,47.84,91737.0,34.2352,34.2566,34.2066,34.2137,91737.0
2017-07-03 10:10:00,47.84,47.92,47.8,47.8,111225.0,34.2137,34.2709,34.1851,34.1851,111225.0
2017-07-03 10:20:00,47.8,47.88,47.8,47.8,89921.0,34.1851,34.2423,34.1851,34.1851,89921.0
2017-07-03 10:30:00,47.8,47.82,47.76,47.8,184951.0,34.1851,34.1994,34.1565,34.1851,184951.0
2017-07-03 10:40:00,47.81,47.85,47.78,47.84,80834.0,34.1923,34.2209,34.1708,34.2137,80834.0
2017-07-03 10:50:00,47.83,47.91,47.83,47.85,86428.0,34.2066,34.2638,34.2066,34.2209,86428.0
2017-07-03 11:00:00,47.85,47.97,47.82,47.91,146238.0,34.2209,34.3067,34.1994,34.2638,146238.0
2017-07-03 11:10:00,47.92,47.93,47.8,47.83,78362.0,34.2709,34.2781,34.1851,34.2066,78362.0
2017-07-03 11:20:00,47.82,47.85,47.77,47.77,86987.0,34.1994,34.2209,34.1637,34.1637,86987.0
2017-07-03 11:30:00,47.78,47.79,47.71,47.74,97156.0,34.1708,34.178,34.1208,34.1422,97156.0
2017-07-03 11:40:00,47.73,47.75,47.69,47.71,84856.0,34.1351,34.1494,34.1064,34.1208,84856.0
2017-07-03 11:50:00,47.72,47.77,47.71,47.72,71336.0,34.1279,34.1637,34.1208,34.1279,71336.0
2017-07-03 12:00:00,47.72,47.72,47.59,47.61,138612.0,34.1279,34.1279,34.0349,34.0492,138612.0
2017-07-03 12:10:00,47.61,47.68,47.58,47.68,85701.0,34.0492,34.0993,34.0278,34.0993,85701.0
2017-07-03 12:20:00,47.69,47.74,47.65,47.73,55612.0,34.1064,34.1422,34.0778,34.1351,55612.0
2017-07-03 12:30:00,47.72,47.73,47.63,47.68,132475.0,34.1279,34.1351,34.0635,34.0993,132475.0
2017-07-03 12:40:00,47.68,47.74,47.67,47.68,100907.0,34.0993,34.1422,34.0921,34.0993,100907.0
2017-07-03 12:50:00,47.68,47.73,47.63,47.65,157222.0,34.0993,34.1351,34.0635,34.0778,157222.0
2017-07-05 09:30:00,47.72,47.72,47.58,47.59,208193.0,34.1279,34.1279,34.0278,34.0349,208193.0
2017-07-05 09:40:00,47.59,47.66,47.43,47.64,290191.0,34.0349,34.085,33.9205,34.0707,290191.0
2017-07-05 09:50:00,47.63,47.7,47.59,47.69,102017.0,34.0635,34.1136,34.0349,34.1064,102017.0
2017-07-05 10:00:00,47.69,47.73,47.56,47.56,100382.0,34.1064,34.1351,34.0135,34.0135,100382.0
2017-07-05 10:10:00,47.57,47.57,47.45,47.49,119406.0,34.0206,34.0206,33.9348,33.9634,119406.0
2017-07-05 10:20:00,47.49,47.52,47.45,47.52,134910.0,33.9634,33.9849,33.9348,33.9849,134910.0
2017-07-05 10:30:00,47.51,47.53,47.44,47.47,74869.0,33.9777,33.992,33.9277,33.9491,74869.0
2017-07-05 10:40:00,47.47,47.48,47.37,47.38,108228.0,33.9491,33.9563,33.8776,33.8847,108228.0
2017-07-05 10:50:00,47.39,47.43,47.34,47.41,75699.0,33.8919,33.9205,33.8561,33.9062,75699.0
2017-07-05 11:00:00,47.41,47.47,47.38,47.46,76838.0,33.9062,33.9491,33.8847,33.942,76838.0
2017-07-05 11:10:00,47.46,47.47,47.41,47.43,102277.0,33.942,33.9491,33.9062,33.9205,102277.0
2017-07-05 11:20:00,47.44,47.45,47.4,47.44,46389.0,33.9277,33.9348,33.899,33.9277,46389.0
2017-07-05 11:30:00,47.43,47.44,47.41,47.41,62871.0,33.9205,33.9277,33.9062,33.9062,62871.0
2017-07-05 11:40:00,47.41,47.46,47.41,47.43,43521.0,33.9062,33.942,33.9062,33.9205,43521.0
2017-07-05 11:50:00,47.42,47.45,47.41,47.45,44085.0,33.9134,33.9348,33.9062,33.9348,44085.0
2017-07-05 12:00:00,47.44,47.45,47.4,47.41,34482.0,33.9277,33.9348,33.899,33.9062,34482.0
2017-07-05 12:10:00,47.4,47.42,47.36,47.41,64596.0,33.899,33.9134,33.8704,33.9062,64596.0
2017-07-05 12:20:00,47.41,47.46,47.41,47.45,74766.0,33.9062,33.942,33.9062,33.9348,74766.0
2017-07-05 12:30:00,47.45,47.45,47.43,47.45,84300.0,33.9348,33.9348,33.9205,33.9348,84300.0
2017-07-05 12:40:00,47.45,47.5,47.44,47.48,56997.0,33.9348,33.9706,33.9277,33.9563,56997.0
2017-07-05 12:50:00,47.48,47.55,47.48,47.54,43268.0,33.9563,34.0063,33.9563,33.9992,43268.0
2017-07-05 13:00:00,47.54,47.56,47.52,47.52,53136.0,33.9992,34.0135,33.9849,33.9849,53136.0
2017-07-05 13:10:00,47.53,47.54,47.5,47.52,38584.0,33.992,33.9992,33.9706,33.9849,38584.0
2017-07-05 13:20:00,47.52,47.54,47.47,47.53,57289.0,33.9849,33.9992,33.9491,33.992,57289.0
2017-07-05 13:30:00,47.53,47.56,47.49,47.49,155007.0,33.992,34.0135,33.9634,33.9634,155007.0
2017-07-05 13:40:00,47.49,47.5,47.47,47.49,44658.0,33.9634,33.9706,33.9491,33.9634,44658.0
2017-07-05 13:50:00,47.49,47.51,47.47,47.51,33998.0,33.9634,33.9777,33.9491,33.9777,33998.0
2017-07-05 14:00:00,47.51,47.53,47.42,47.44,104577.0,33.9777,33.992,33.9134,33.9277,104577.0
2017-07-05 14:10:00,47.44,47.49,47.43,47.46,90694.0,33.9277,33.9634,33.9205,33.942,90694.0
2017-07-05 14:20:00,47.46,47.46,47.43,47.46,61089.0,33.942,33.942,33.9205,33.942,61089.0
2017-07-05 14:30:00,47.45,47.49,47.43,47.46,85453.0,33.9348,33.9634,33.9205,33.942,85453.0
2017-07-05 14:40:00,47.45,47.49,47.44,47.46,149336.0,33.9348,33.9634,33.9277,33.942,149336.0
2017-07-05 14:50:00,47.46,47.5,47.43,47.48,222605.0,33.942,33.9706,33.9205,33.9563,222605.0
2017-07-05 15:00:00,47.48,47.51,47.45,47.45,140937.0,33.9563,33.9777,33.9348,33.9348,140937.0
2017-07-05 15:10:00,47.46,47.47,47.43,47.43,96938.0,33.942,33.9491,33.9205,33.9205,96938.0
2017-07-05 15:20:00,47.43,47.46,47.39,47.43,124423.0,33.9205,33.942,33.8919,33.9205,124423.0
2017-07-05 15:30:00,47.43,47.45,47.38,47.45,174227.0,33.9205,33.9348,33.8847,33.9348,174227.0
2017-07-05 15:40:00,47.44,47.44,47.39,47.41,195134.0,33.9277,33.9277,33.8919,33.9062,195134.0
2017-07-05 15:50:00,47.42,47.45,47.41,47.42,361892.0,33.9134,33.9348,33.9062,33.9134,361892.0
2017-07-06 09:30:00,47.28,47.37,47.13,47.32,240385.0,33.8132,33.8776,33.706,33.8418,240385.0
2017-07-06 09:40:00,47.33,47.38,47.22,47.37,91388.0,33.849,33.8847,33.7703,33.8776,91388.0
2017-07-06 09:50:00,47.37,47.4,47.31,47.34,81548.0,33.8776,33.899,33.8347,33.8561,81548.0
2017-07-06 10:00:00,47.33,47.41,47.24,47.25,96836.0,33.849,33.9062,33.7846,33.7918,96836.0
2017-07-06 10:10:00,47.25,47.35,47.23,47.3,89789.0,33.7918,33.8633,33.7775,33.8275,89789.0
2017-07-06 10:20:00,47.31,47.32,47.21,47.29,84289.0,33.8347,33.8418,33.7632,33.8204,84289.0
2017-07-06 10:30:00,47.29,47.34,47.26,47.33,55155.0,33.8204,33.8561,33.7989,33.849,55155.0
2017-07-06 10:40:00,47.33,47.35,47.31,47.31,66038.0,33.849,33.8633,33.8347,33.8347,66038.0
2017-07-06 10:50:00,47.31,47.39,47.31,47.36,76996.0,33.8347,33.8919,33.8347,33.8704,76996.0
2017-07-06 11:00:00,47.35,47.38,47.24,47.25,119559.0,33.8633,33.8847,33.7846,33.7918,119559.0
2017-07-06 11:10:00,47.26,47.28,47.22,47.24,47105.0,33.7989,33.8132,33.7703,33.7846,47105.0
2017-07-06 11:20:00,47.23,47.27,47.21,47.25,48634.0,33.7775,33.8061,33.7632,33.7918,48634.0
2017-07-06 11:30:00,47.25,47.28,47.22,47.26,54256.0,33.7918,33.8132,33.7703,33.7989,54256.0
2017-07-06 11:40:00,47.25,47.31,47.24,47.29,58551.0,33.7918,33.8347,33.7846,33.8204,58551.0
2017-07-06 11:50:00,47.3,47.31,47.27,47.3,66806.0,33.8275,33.8347,33.8061,33.8275,66806.0
2017-07-06 12:00:00,47.3,47.39,47.3,47.38,97202.0,33.8275,33.8919,33.8275,33.8847,97202.0
2017-07-06 12:10:00,47.38,47.38,47.32,47.34,48701.0,33.8847,33.8847,33.8418,33.8561,48701.0
2017-07-06 12:20:00,47.34,47.36,47.31,47.32,48595.0,33.8561,33.8704,33.8347,33.8418,48595.0
2017-07-06 12:30:00,47.32,47.33,47.28,47.3,55136.0,33.8418,33.849,33.8132,33.8275,55136.0
2017-07-06 12:40:00,47.29,47.3,47.27,47.29,54624.0,33.8204,33.8275,33.8061,33.8204,54624.0
2017-07-06 12:50:00,47.29,47.33,47.28,47.3,61047.0,33.8204,33.849,33.8132,33.8275,61047.0
2017-07-06 13:00:00,47.3,47.34,47.29,47.33,43121.0,33.8275,33.8561,33.8204,33.849,43121.0
2017-07-06 13:10:00,47.33,47.46,47.32,47.45,88739.0,33.849,33.942,33.8418,33.9348,88739.0
2017-07-06 13:20:00,47.45,47.48,47.4,47.42,83744.0,33.9348,33.9563,33.899,33.9134,83744.0
2017-07-06 13:30:00,47.42,47.46,47.4,47.42,79927.0,33.9134,33.942,33.899,33.9134,79927.0
2017-07-06 13:40:00,47.42,47.43,47.39,47.4,47357.0,33.9134,33.9205,33.8919,33.899,47357.0
2017-07-06 13:50:00,47.39,47.42,47.38,47.4,43937.0,33.8919,33.9134,33.8847,33.899,43937.0
2017-07-06 14:00:00,47.4,47.43,47.39,47.41,63143.0,33.899,33.9205,33.8919,33.9062,63143.0
2017-07-06 14:10:00,47.4,47.41,47.37,47.39,90892.0,33.899,33.9062,33.8776,33.8919,90892.0
2017-07-06 14:20:00,47.39,47.4,47.37,47.38,79682.0,33.8919,33.899,33.8776,33.8847,79682.0
2017-07-06 14:30:00,47.39,47.41,47.37,47.38,70728.0,33.8919,33.9062,33.8776,33.8847,70728.0
2017-07-06 14:40:00,47.38,47.42,47.38,47.41,71712.0,33.8847,33.9134,33.8847,33.9062,71712.0
2017-07-06 14:50:00,47.41,47.42,47.38,47.42,48107.0,33.9062,33.9134,33.8847,33.9134,48107.0
2017-07-06 15:00:00,47.42,47.44,47.38,47.39,91622.0,33.9134,33.9277,33.8847,33.8919,91622.0
2017-07-06 15:10:00,47.38,47.42,47.38,47.42,57398.0,33.8847,33.9134,33.8847,33.9134,57398.0
2017-07-06 15:20:00,47.41,47.41,47.35,47.35,62679.0,33.9062,33.9062,33.8633,33.8633,62679.0
2017-07-06 15:30:00,47.35,47.45,47.35,47.45,98777.0,33.8633,33.9348,33.8633,33.9348,98777.0
2017-07-06 15:40:00,47.45,47.49,47.39,47.46,147109.0,33.9348,33.9634,33.8919,33.942,147109.0
2017-07-06 15:50:00,47.46,47.48,47.41,47.42,265460.0,33.942,33.9563,33.9062,33.9134,265460.0
2017-07-07 09:30:00,47.45,47.5,47.38,47.44,141666.0,33.9348,33.9706,33.8847,33.9277,141666.0
2017-07-07 09:40:00,47.44,47.47,47.35,47.38,206665.0,33.9277,33.9491,33.8633,33.8847,206665.0
2017-07-07 09:50:00,47.39,47.46,47.37,47.45,77883.0,33.8919,33.942,33.8776,33.9348,77883.0
2017-07-07 10:00:00,47.45,47.48,47.39,47.48,106356.0,33.9348,33.9563,33.8919,33.9563,106356.0
2017-07-07 10:10:00,47.49,47.51,47.44,47.5,84245.0,33.9634,33.9777,33.9277,33.9706,84245.0
2017-07-07 10:20:00,47.5,47.51,47.4,47.43,82316.0,33.9706,33.9777,33.899,33.9205,82316.0
2017-07-07 10:30:00,47.43,47.48,47.42,47.47,58454.0,33.9205,33.9563,33.9134,33.9491,58454.0
2017-07-07 10:40:00,47.47,47.48,47.45,47.47,56459.0,33.9491,33.9563,33.9348,33.9491,56459.0
2017-07-07 10:50:00,47.47,47.48,47.41,47.41,59850.0,33.9491,33.9563,33.9062,33.9062,59850.0
2017-07-07 11:00:00,47.41,47.44,47.39,47.43,70780.0,33.9062,33.9277,33.8919,33.9205,70780.0
2017-07-07 11:10:00,47.42,47.49,47.41,47.46,59809.0,33.9134,33.9634,33.9062,33.942,59809.0
2017-07-07 11:20:00,47.46,47.5,47.45,47.47,39611.0,33.942,33.9706,33.9348,33.9491,39611.0
2017-07-07 11:30:00,47.47,47.49,47.45,47.47,58717.0,33.9491,33.9634,33.9348,33.9491,58717.0
2017-07-07 11:40:00,47.47,47.49,47.42,47.44,59908.0,33.9491,33.9634,33.9134,33.9277,59908.0
2017-07-07 11:50:00,47.44,47.48,47.43,47.47,56121.0,33.9277,33.9563,33.9205,33.9491,56121.0
2017-07-07 12:00:00,47.47,47.48,47.46,47.48,28693.0,33.9491,33.9563,33.942,33.9563,28693.0
2017-07-07 12:10:00,47.48,47.53,47.47,47.51,55831.0,33.9563,33.992,33.9491,33.9777,55831.0
2017-07-07 12:20:00,47.51,47.55,47.5,47.54,45655.0,33.9777,34.0063,33.9706,33.9992,45655.0
2017-07-07 12:30:00,47.54,47.54,47.48,47.5,36357.0,33.9992,33.9992,33.9563,33.9706,36357.0
2017-07-07 12:40:00,47.51,47.57,47.5,47.56,55419.0,33.9777,34.0206,33.9706,34.0135,55419.0
2017-07-07 12:50:00,47.57,47.59,47.55,47.56,36658.0,34.0206,34.0349,34.0063,34.0135,36658.0
2017-07-07 13:00:00,47.57,47.6,47.49,47.5,42991.0,34.0206,34.0421,33.9634,33.9706,42991.0
2017-07-07 13:10:00,47.5,47.51,47.47,47.49,40548.0,33.9706,33.9777,33.9491,33.9634,40548.0
2017-07-07 13:20:00,47.5,47.5,47.42,47.45,55424.0,33.9706,33.9706,33.9134,33.9348,55424.0
2017-07-07 13:30:00,47.44,47.45,47.4,47.4,36030.0,33.9277,33.9348,33.899,33.899,36030.0
2017-07-07 13:40:00,47.4,47.4,47.31,47.32,80524.0,33.899,33.899,33.8347,33.8418,80524.0
2017-07-07 13:50:00,47.31,47.35,47.29,47.31,58402.0,33.8347,33.8633,33.8204,33.8347,58402.0
2017-07-07 14:00:00,47.31,47.36,47.28,47.34,37391.0,33.8347,33.8704,33.8132,33.8561,37391.0
2017-07-07 14:10:00,47.34,47.38,47.32,47.38,48912.0,33.8561,33.8847,33.8418,33.8847,48912.0
2017-07-07 14:20:00,47.38,47.41,47.38,47.41,65243.0,33.8847,33.9062,33.8847,33.9062,65243.0
2017-07-07 14:30:00,47.4,47.42,47.38,47.39,47008.0,33.899,33.9134,33.8847,33.8919,47008.0
2017-07-07 14:40:00,47.39,47.42,47.35,47.35,57041.0,33.8919,33.9134,33.8633,33.8633,57041.0
2017-07-07 14:50:00,47.35,47.37,47.34,47.35,69521.0,33.8633,33.8776,33.8561,33.8633,69521.0
2017-07-07 15:00:00,47.35,47.42,47.34,47.4,51684.0,33.8633,33.9134,33.8561,33.899,51684.0
2017-07-07 15:10:00,47.4,47.41,47.37,47.41,54360.0,33.899,33.9062,33.8776,33.9062,54360.0
2017-07-07 15:20:00,47.41,47.45,47.38,47.4,50413.0,33.9062,33.9348,33.8847,33.899,50413.0
2017-07-07 15:30:00,47.39,47.44,47.37,47.38,79018.0,33.8919,33.9277,33.8776,33.8847,79018.0
2017-07-07 15:40:00,47.38,47.41,47.33,47.35,101958.0,33.8847,33.9062,33.849,33.8633,101958.0
2017-07-07 15:50:00,47.34,47.38,47.31,47.34,277180.0,33.8561,33.8847,33.8347,33.8561,277180.0
2017-07-10 09:30:00,47.69,47.69,47.43,47.51,252054.0,34.1064,34.1064,33.9205,33.9777,252054.0
2017-07-10 09:40:00,47.5,47.52,47.4,47.4,75692.0,33.9706,33.9849,33.899,33.899,75692.0
2017-07-10 09:50:00,47.4,47.42,47.33,47.33,89779.0,33.899,33.9134,33.849,33.849,89779.0
2017-07-10 10:00:00,47.33,47.41,47.31,47.38,86308.0,33.849,33.9062,33.8347,33.8847,86308.0
2017-07-10 10:10:00,47.39,47.46,47.35,47.45,66498.0,33.8919,33.942,33.8633,33.9348,66498.0
2017-07-10 10:20:00,47.45,47.49,47.39,47.44,64155.0,33.9348,33.9634,33.8919,33.9277,64155.0
2017-07-10 10:30:00,47.44,47.5,47.41,47.45,75721.0,33.9277,33.9706,33.9062,33.9348,75721.0
2017-07-10 10:40:00,47.44,47.49,47.43,47.46,41409.0,33.9277,33.9634,33.9205,33.942,41409.0
2017-07-10 10:50:00,47.46,47.53,47.45,47.51,61402.0,33.942,33.992,33.9348,33.9777,61402.0
2017-07-10 11:00:00,47.52,47.54,47.48,47.53,41410.0,33.9849,33.9992,33.9563,33.992,41410.0
2017-07-10 11:10:00,47.53,47.54,47.45,47.47,60457.0,33.992,33.9992,33.9348,33.9491,60457.0
2017-07-10 11:20:00,47.48,47.53,47.47,47.51,54055.0,33.9563,33.992,33.9491,33.9777,54055.0
2017-07-10 11:30:00,47.51,47.53,47.49,47.5,61023.0,33.9777,33.992,33.9634,33.9706,61023.0
2017-07-10 11:40:00,47.5,47.5,47.45,47.48,60987.0,33.9706,33.9706,33.9348,33.9563,60987.0
2017-07-10 11:50:00,47.48,47.52,47.47,47.51,36615.0,33.9563,33.9849,33.9491,33.9777,36615.0
2017-07-10 12:00:00,47.51,47.53,47.48,47.48,30426.0,33.9777,33.992,33.9563,33.9563,30426.0
2017-07-10 12:10:00,47.47,47.48,47.44,47.45,43178.0,33.9491,33.9563,33.9277,33.9348,43178.0
2017-07-10 12:20:00,47.45,47.48,47.44,47.47,35993.0,33.9348,33.9563,33.9277,33.9491,35993.0
2017-07-10 12:30:00,47.48,47.52,47.47,47.52,78907.0,33.9563,33.9849,33.9491,33.9849,78907.0
2017-07-10 12:40:00,47.52,47.54,47.5,47.51,37154.0,33.9849,33.9992,33.9706,33.9777,37154.0
2017-07-10 12:50:00,47.51,47.53,47.48,47.48,55641.0,33.9777,33.992,33.9563,33.9563,55641.0
2017-07-10 13:00:00,47.49,47.57,47.49,47.56,60409.0,33.9634,34.0206,33.9634,34.0135,60409.0
2017-07-10 13:10:00,47.56,47.6,47.54,47.57,86121.0,34.0135,34.0421,33.9992,34.0206,86121.0
2017-07-10 13:20:00,47.57,47.6,47.55,47.6,32596.0,34.0206,34.0421,34.0063,34.0421,32596.0
2017-07-10 13:30:00,47.59,47.6,47.51,47.51,44032.0,34.0349,34.0421,33.9777,33.9777,44032.0
2017-07-10 13:40:00,47.51,47.51,47.47,47.49,53077.0,33.9777,33.9777,33.9491,33.9634,53077.0
2017-07-10 13:50:00,47.49,47.49,47.43,47.46,63778.0,33.9634,33.9634,33.9205,33.942,63778.0
2017-07-10 14:00:00,47.46,47.46,47.44,47.46,32112.0,33.942,33.942,33.9277,33.942,32112.0
2017-07-10 14:10:00,47.46,47.51,47.44,47.5,81579.0,33.942,33.9777,33.9277,33.9706,81579.0
2017-07-10 14:20:00,47.5,47.51,47.46,47.48,57628.0,33.9706,33.9777,33.942,33.9563,57628.0
2017-07-10 14:30:00,47.47,47.48,47.41,47.42,82296.0,33.9491,33.9563,33.9062,33.9134,82296.0
2017-07-10 14:40:00,47.43,47.47,47.41,47.46,45356.0,33.9205,33.9491,33.9062,33.942,45356.0
2017-07-10 14:50:00,47.46,47.47,47.44,47.46,29720.0,33.942,33.9491,33.9277,33.942,29720.0
2017-07-10 15:00:00,47.45,47.46,47.4,47.41,59975.0,33.9348,33.942,33.899,33.9062,59975.0
2017-07-10 15:10:00,47.41,47.42,47.38,47.39,72040.0,33.9062,33.9134,33.8847,33.8919,72040.0
2017-07-10 15:20:00,47.38,47.39,47.33,47.34,93257.0,33.8847,33.8919,33.849,33.8561,93257.0
2017-07-10 15:30:00,47.34,47.4,47.34,47.39,128590.0,33.8561,33.899,33.8561,33.8919,128590.0
2017-07-10 15:40:00,47.39,47.4,47.35,47.37,126643.0,33.8919,33.899,33.8633,33.8776,126643.0
2017-07-10 15:50:00,47.37,47.38,47.26,47.28,373267.0,33.8776,33.8847,33.7989,33.8132,373267.0
2017-07-11 09:30:00,47.36,47.39,47.28,47.37,131297.0,33.8704,33.8919,33.8132,33.8776,131297.0
2017-07-11 09:40:00,47.37,47.42,47.29,47.3,66618.0,33.8776,33.9134,33.8204,33.8275,66618.0
2017-07-11 09:50:00,47.29,47.34,47.26,47.27,71090.0,33.8204,33.8561,33.7989,33.8061,71090.0
2017-07-11 10:00:00,47.27,47.28,47.2,47.21,108925.0,33.8061,33.8132,33.756,33.7632,108925.0
2017-07-11 10:10:00,47.22,47.28,47.2,47.28,75530.0,33.7703,33.8132,33.756,33.8132,75530.0
2017-07-11 10:20:00,47.28,47.33,47.25,47.3,68051.0,33.8132,33.849,33.7918,33.8275,68051.0
2017-07-11 10:30:00,47.3,47.37,47.28,47.35,68334.0,33.8275,33.8776,33.8132,33.8633,68334.0
2017-07-11 10:40:00,47.35,47.36,47.26,47.28,73513.0,33.8633,33.8704,33.7989,33.8132,73513.0
2017-07-11 10:50:00,47.28,47.29,47.23,47.23,88147.0,33.8132,33.8204,33.7775,33.7775,88147.0
2017-07-11 11:00:00,47.24,47.26,47.2,47.21,90970.0,33.7846,33.7989,33.756,33.7632,90970.0
2017-07-11 11:10:00,47.21,47.21,47.16,47.16,106153.0,33.7632,33.7632,33.7274,33.7274,106153.0
2017-07-11 11:20:00,47.16,47.2,47.1,47.12,101947.0,33.7274,33.756,33.6845,33.6988,101947.0
2017-07-11 11:30:00,47.12,47.18,47.12,47.14,56600.0,33.6988,33.7417,33.6988,33.7131,56600.0
2017-07-11 11:40:00,47.14,47.17,47.09,47.13,59157.0,33.7131,33.7346,33.6773,33.706,59157.0
2017-07-11 11:50:00,47.13,47.16,47.09,47.09,48175.0,33.706,33.7274,33.6773,33.6773,48175.0
2017-07-11 12:00:00,47.09,47.16,47.09,47.16,52620.0,33.6773,33.7274,33.6773,33.7274,52620.0
2017-07-11 12:10:00,47.15,47.19,47.14,47.16,30414.0,33.7203,33.7489,33.7131,33.7274,30414.0
2017-07-11 12:20:00,47.16,47.16,47.09,47.09,35814.0,33.7274,33.7274,33.6773,33.6773,35814.0
2017-07-11 12:30:00,47.1,47.16,47.09,47.13,48641.0,33.6845,33.7274,33.6773,33.706,48641.0
2017-07-11 12:40:00,47.12,47.17,47.12,47.15,28056.0,33.6988,33.7346,33.6988,33.7203,28056.0
2017-07-11 12:50:00,47.15,47.22,47.14,47.18,44500.0,33.7203,33.7703,33.7131,33.7417,44500.0
2017-07-11 13:00:00,47.18,47.19,47.15,47.16,38910.0,33.7417,33.7489,33.7203,33.7274,38910.0
2017-07-11 13:10:00,47.16,47.23,47.15,47.22,28841.0,33.7274,33.7775,33.7203,33.7703,28841.0
2017-07-11 13:20:00,47.21,47.22,47.2,47.22,28596.0,33.7632,33.7703,33.756,33.7703,28596.0
2017-07-11 13:30:00,47.21,47.24,47.2,47.24,59005.0,33.7632,33.7846,33.756,33.7846,59005.0
2017-07-11 13:40:00,47.25,47.34,47.24,47.33,63086.0,33.7918,33.8561,33.7846,33.849,63086.0
2017-07-11 13:50:00,47.33,47.34,47.29,47.33,34713.0,33.849,33.8561,33.8204,33.849,34713.0
2017-07-11 14:00:00,47.33,47.38,47.31,47.31,53251.0,33.849,33.8847,33.8347,33.8347,53251.0
2017-07-11 14:10:00,47.32,47.33,47.28,47.28,28962.0,33.8418,33.849,33.8132,33.8132,28962.0
2017-07-11 14:20:00,47.28,47.29,47.27,47.28,38235.0,33.8132,33.8204,33.8061,33.8132,38235.0
2017-07-11 14:30:00,47.28,47.32,47.27,47.3,46080.0,33.8132,33.8418,33.8061,33.8275,46080.0
2017-07-11 14:40:00,47.3,47.33,47.29,47.29,36272.0,33.8275,33.849,33.8204,33.8204,36272.0
2017-07-11 14:50:00,47.29,47.31,47.28,47.28,34322.0,33.8204,33.8347,33.8132,33.8132,34322.0
2017-07-11 15:00:00,47.29,47.31,47.28,47.31,55139.0,33.8204,33.8347,33.8132,33.8347,55139.0
2017-07-11 15:10:00,47.3,47.37,47.3,47.35,58486.0,33.8275,33.8776,33.8275,33.8633,58486.0
2017-07-11 15:20:00,47.35,47.35,47.32,47.33,59880.0,33.8633,33.8633,33.8418,33.849,59880.0
2017-07-11 15:30:00,47.33,47.37,47.27,47.27,89781.0,33.849,33.8776,33.8061,33.8061,89781.0
2017-07-11 15:40:00,47.28,47.3,47.23,47.25,97279.0,33.8132,33.8275,33.7775,33.7918,97279.0
2017-07-11 15:50:00,47.25,47.27,47.24,47.27,205226.0,33.7918,33.8061,33.7846,33.8061,205226.0
2017-07-12 09:30:00,47.55,47.56,47.47,47.55,131572.0,34.0063,34.0135,33.9491,34.0063,131572.0
2017-07-12 09:40:00,47.55,47.59,47.51,47.54,66881.0,34.0063,34.0349,33.9777,33.9992,66881.0
2017-07-12 09:50:00,47.54,47.57,47.5,47.56,87055.0,33.9992,34.0206,33.9706,34.0135,87055.0
2017-07-12 10:00:00,47.56,47.66,47.5,47.64,145028.0,34.0135,34.085,33.9706,34.0707,145028.0
2017-07-12 10:10:00,47.65,47.66,47.59,47.63,66802.0,34.0778,34.085,34.0349,34.0635,66802.0
2017-07-12 10:20:00,47.62,47.65,47.56,47.58,63678.0,34.0564,34.0778,34.0135,34.0278,63678.0
2017-07-12 10:30:00,47.57,47.6,47.53,47.54,42578.0,34.0206,34.0421,33.992,33.9992,42578.0
2017-07-12 10:40:00,47.54,47.6,47.52,47.57,51504.0,33.9992,34.0421,33.9849,34.0206,51504.0
2017-07-12 10:50:00,47.57,47.61,47.56,47.58,60871.0,34.0206,34.0492,34.0135,34.0278,60871.0
2017-07-12 11:00:00,47.58,47.59,47.51,47.51,67193.0,34.0278,34.0349,33.9777,33.9777,67193.0
2017-07-12 11:10:00,47.51,47.54,47.48,47.53,89937.0,33.9777,33.9992,33.9563,33.992,89937.0
2017-07-12 11:20:00,47.53,47.56,47.5,47.51,48681.0,33.992,34.0135,33.9706,33.9777,48681.0
2017-07-12 11:30:00,47.52,47.57,47.51,47.55,48537.0,33.9849,34.0206,33.9777,34.0063,48537.0
2017-07-12 11:40:00,47.55,47.57,47.54,47.57,46814.0,34.0063,34.0206,33.9992,34.0206,46814.0
2017-07-12 11:50:00,47.56,47.58,47.52,47.54,49485.0,34.0135,34.0278,33.9849,33.9992,49485.0
2017-07-12 12:00:00,47.54,47.57,47.53,47.56,37575.0,33.9992,34.0206,33.992,34.0135,37575.0
2017-07-12 12:10:00,47.56,47.57,47.49,47.49,40342.0,34.0135,34.0206,33.9634,33.9634,40342.0
2017-07-12 12:20:00,47.49,47.5,47.46,47.5,30571.0,33.9634,33.9706,33.942,33.9706,30571.0
2017-07-12 12:30:00,47.49,47.52,47.47,47.51,25641.0,33.9634,33.9849,33.9491,33.9777,25641.0
2017-07-12 12:40:00,47.52,47.52,47.49,47.5,23699.0,33.9849,33.9849,33.9634,33.9706,23699.0
2017-07-12 12:50:00,47.51,47.53,47.48,47.5,39703.0,33.9777,33.992,33.9563,33.9706,39703.0
2017-07-12 13:00:00,47.5,47.53,47.49,47.5,37062.0,33.9706,33.992,33.9634,33.9706,37062.0
2017-07-12 13:10:00,47.51,47.53,47.49,47.5,38030.0,33.9777,33.992,33.9634,33.9706,38030.0
2017-07-12 13:20:00,47.5,47.53,47.49,47.52,34481.0,33.9706,33.992,33.9634,33.9849,34481.0
2017-07-12 13:30:00,47.52,47.53,47.48,47.48,41097.0,33.9849,33.992,33.9563,33.9563,41097.0
2017-07-12 13:40:00,47.49,47.5,47.46,47.5,47561.0,33.9634,33.9706,33.942,33.9706,47561.0
2017-07-12 13:50:00,47.49,47.57,47.49,47.57,38618.0,33.9634,34.0206,33.9634,34.0206,38618.0
2017-07-12 14:00:00,47.57,47.58,47.5,47.54,43141.0,34.0206,34.0278,33.9706,33.9992,43141.0
2017-07-12 14:10:00,47.54,47.56,47.53,47.54,36704.0,33.9992,34.0135,33.992,33.9992,36704.0
2017-07-12 14:20:00,47.55,47.57,47.53,47.55,79752.0,34.0063,34.0206,33.992,34.0063,79752.0
2017-07-12 14:30:00,47.54,47.55,47.5,47.51,53113.0,33.9992,34.0063,33.9706,33.9777,53113.0
2017-07-12 14:40:00,47.51,47.54,47.49,47.51,76637.0,33.9777,33.9992,33.9634,33.9777,76637.0
2017-07-12 14:50:00,47.5,47.54,47.49,47.52,96086.0,33.9706,33.9992,33.9634,33.9849,96086.0
2017-07-12 15:00:00,47.51,47.56,47.5,47.55,101714.0,33.9777,34.0135,33.9706,34.0063,101714.0
2017-07-12 15:10:00,47.54,47.56,47.52,47.55,114279.0,33.9992,34.0135,33.9849,34.0063,114279.0
2017-07-12 15:20:00,47.54,47.55,47.48,47.52,117147.0,33.9992,34.0063,33.9563,33.9849,117147.0
2017-07-12 15:30:00,47.52,47.55,47.49,47.5,107515.0,33.9849,34.0063,33.9634,33.9706,107515.0
2017-07-12 15:40:00,47.5,47.54,47.48,47.54,125820.0,33.9706,33.9992,33.9563,33.9992,125820.0
2017-07-12 15:50:00,47.54,47.54,47.47,47.52,295506.0,33.9992,33.9992,33.9491,33.9849,295506.0
2017-07-13 09:30:00,47.62,47.65,47.2,47.37,159161.0,34.0564,34.0778,33.756,33.8776,159161.0
2017-07-13 09:40:00,47.36,47.44,47.32,47.32,99909.0,33.8704,33.9277,33.8418,33.8418,99909.0
2017-07-13 09:50:00,47.32,47.34,47.18,47.23,144137.0,33.8418,33.8561,33.7417,33.7775,144137.0
2017-07-13 10:00:00,47.23,47.29,47.19,47.26,97015.0,33.7775,33.8204,33.7489,33.7989,97015.0
2017-07-13 10:10:00,47.25,47.31,47.21,47.24,87269.0,33.7918,33.8347,33.7632,33.7846,87269.0
2017-07-13 10:20:00,47.24,47.27,47.18,47.2,96180.0,33.7846,33.8061,33.7417,33.756,96180.0
2017-07-13 10:30:00,47.19,47.21,47.16,47.18,55094.0,33.7489,33.7632,33.7274,33.7417,55094.0
2017-07-13 10:40:00,47.18,47.18,47.15,47.16,41536.0,33.7417,33.7417,33.7203,33.7274,41536.0
2017-07-13 10:50:00,47.16,47.18,47.14,47.16,53776.0,33.7274,33.7417,33.7131,33.7274,53776.0
2017-07-13 11:00:00,47.15,47.22,47.15,47.22,37770.0,33.7203,33.7703,33.7203,33.7703,37770.0
2017-07-13 11:10:00,47.22,47.28,47.19,47.27,64692.0,33.7703,33.8132,33.7489,33.8061,64692.0
2017-07-13 11:20:00,47.28,47.3,47.26,47.27,47845.0,33.8132,33.8275,33.7989,33.8061,47845.0
2017-07-13 11:30:00,47.27,47.29,47.26,47.26,24217.0,33.8061,33.8204,33.7989,33.7989,24217.0
2017-07-13 11:40:00,47.27,47.32,47.25,47.32,41681.0,33.8061,33.8418,33.7918,33.8418,41681.0
2017-07-13 11:50:00,47.31,47.33,47.29,47.3,27130.0,33.8347,33.849,33.8204,33.8275,27130.0
2017-07-13 12:00:00,47.3,47.3,47.27,47.27,22601.0,33.8275,33.8275,33.8061,33.8061,22601.0
2017-07-13 12:10:00,47.26,47.3,47.26,47.29,24110.0,33.7989,33.8275,33.7989,33.8204,24110.0
2017-07-13 12:20:00,47.29,47.32,47.29,47.29,38947.0,33.8204,33.8418,33.8204,33.8204,38947.0
2017-07-13 12:30:00,47.3,47.31,47.28,47.29,19632.0,33.8275,33.8347,33.8132,33.8204,19632.0
2017-07-13 12:40:00,47.29,47.32,47.29,47.31,14288.0,33.8204,33.8418,33.8204,33.8347,14288.0
2017-07-13 12:50:00,47.31,47.32,47.28,47.29,21817.0,33.8347,33.8418,33.8132,33.8204,21817.0
2017-07-13 13:00:00,47.29,47.33,47.25,47.32,50288.0,33.8204,33.849,33.7918,33.8418,50288.0
2017-07-13 13:10:00,47.32,47.33,47.25,47.26,44406.0,33.8418,33.849,33.7918,33.7989,44406.0
2017-07-13 13:20:00,47.26,47.3,47.25,47.29,34603.0,33.7989,33.8275,33.7918,33.8204,34603.0
2017-07-13 13:30:00,47.3,47.33,47.27,47.3,41985.0,33.8275,33.849,33.8061,33.8275,41985.0
2017-07-13 13:40:00,47.3,47.32,47.29,47.31,51140.0,33.8275,33.8418,33.8204,33.8347,51140.0
2017-07-13 13:50:00,47.32,47.32,47.26,47.26,49025.0,33.8418,33.8418,33.7989,33.7989,49025.0
2017-07-13 14:00:00,47.27,47.27,47.23,47.23,52870.0,33.8061,33.8061,33.7775,33.7775,52870.0
2017-07-13 14:10:00,47.23,47.26,47.2,47.21,77637.0,33.7775,33.7989,33.756,33.7632,77637.0
2017-07-13 14:20:00,47.2,47.28,47.19,47.28,55971.0,33.756,33.8132,33.7489,33.8132,55971.0
2017-07-13 14:30:00,47.29,47.31,47.28,47.29,38063.0,33.8204,33.8347,33.8132,33.8204,38063.0
2017-07-13 14:40:00,47.29,47.3,47.25,47.25,54902.0,33.8204,33.8275,33.7918,33.7918,54902.0
2017-07-13 14:50:00,47.26,47.27,47.21,47.22,45696.0,33.7989,33.8061,33.7632,33.7703,45696.0
2017-07-13 15:00:00,47.22,47.25,47.19,47.23,115439.0,33.7703,33.7918,33.7489,33.7775,115439.0
2017-07-13 15:10:00,47.23,47.24,47.19,47.22,133551.0,33.7775,33.7846,33.7489,33.7703,133551.0
2017-07-13 15:20:00,47.23,47.24,47.2,47.22,129646.0,33.7775,33.7846,33.756,33.7703,129646.0
2017-07-13 15:30:00,47.22,47.25,47.2,47.25,105669.0,33.7703,33.7918,33.756,33.7918,105669.0
2017-07-13 15:40:00,47.24,47.24,47.15,47.18,132473.0,33.7846,33.7846,33.7203,33.7417,132473.0
2017-07-13 15:50:00,47.18,47.19,47.1,47.13,359068.0,33.7417,33.7489,33.6845,33.706,359068.0
2017-07-14 09:30:00,47.42,47.56,47.38,47.46,142630.0,33.9134,34.0135,33.8847,33.942,142630.0
2017-07-14 09:40:00,47.45,47.5,47.43,47.47,39581.0,33.9348,33.9706,33.9205,33.9491,39581.0
2017-07-14 09:50:00,47.47,47.48,47.41,47.41,56173.0,33.9491,33.9563,33.9062,33.9062,56173.0
2017-07-14 10:00:00,47.42,47.44,47.3,47.31,93173.0,33.9134,33.9277,33.8275,33.8347,93173.0
2017-07-14 10:10:00,47.3,47.41,47.3,47.4,46655.0,33.8275,33.9062,33.8275,33.899,46655.0
2017-07-14 10:20:00,47.39,47.41,47.34,47.37,48378.0,33.8919,33.9062,33.8561,33.8776,48378.0
2017-07-14 10:30:00,47.37,47.41,47.35,47.36,42397.0,33.8776,33.9062,33.8633,33.8704,42397.0
2017-07-14 10:40:00,47.36,47.36,47.32,47.34,23205.0,33.8704,33.8704,33.8418,33.8561,23205.0
2017-07-14 10:50:00,47.34,47.37,47.29,47.29,28786.0,33.8561,33.8776,33.8204,33.8204,28786.0
2017-07-14 11:00:00,47.29,47.29,47.24,47.27,69958.0,33.8204,33.8204,33.7846,33.8061,69958.0
2017-07-14 11:10:00,47.28,47.3,47.24,47.27,38694.0,33.8132,33.8275,33.7846,33.8061,38694.0
2017-07-14 11:20:00,47.27,47.28,47.25,47.27,22893.0,33.8061,33.8132,33.7918,33.8061,22893.0
2017-07-14 11:30:00,47.27,47.28,47.23,47.25,42447.0,33.8061,33.8132,33.7775,33.7918,42447.0
2017-07-14 11:40:00,47.25,47.3,47.24,47.29,47293.0,33.7918,33.8275,33.7846,33.8204,47293.0
2017-07-14 11:50:00,47.29,47.3,47.26,47.28,18936.0,33.8204,33.8275,33.7989,33.8132,18936.0
2017-07-14 12:00:00,47.29,47.36,47.28,47.34,90207.0,33.8204,33.8704,33.8132,33.8561,90207.0
2017-07-14 12:10:00,47.35,47.42,47.35,47.4,94229.0,33.8633,33.9134,33.8633,33.899,94229.0
2017-07-14 12:20:00,47.4,47.4,47.33,47.35,33368.0,33.899,33.899,33.849,33.8633,33368.0
2017-07-14 12:30:00,47.35,47.43,47.34,47.42,44580.0,33.8633,33.9205,33.8561,33.9134,44580.0
2017-07-14 12:40:00,47.42,47.44,47.4,47.41,31310.0,33.9134,33.9277,33.899,33.9062,31310.0
2017-07-14 12:50:00,47.42,47.42,47.38,47.39,16844.0,33.9134,33.9134,33.8847,33.8919,16844.0
2017-07-14 13:00:00,47.39,47.43,47.36,47.39,47421.0,33.8919,33.9205,33.8704,33.8919,47421.0
2017-07-14 13:10:00,47.4,47.41,47.37,47.38,25995.0,33.899,33.9062,33.8776,33.8847,25995.0
2017-07-14 13:20:00,47.38,47.4,47.36,47.4,32426.0,33.8847,33.899,33.8704,33.899,32426.0
2017-07-14 13:30:00,47.4,47.4,47.36,47.36,43324.0,33.899,33.899,33.8704,33.8704,43324.0
2017-07-14 13:40:00,47.37,47.39,47.35,47.37,47426.0,33.8776,33.8919,33.8633,33.8776,47426.0
2017-07-14 13:50:00,47.37,47.39,47.36,47.38,57603.0,33.8776,33.8919,33.8704,33.8847,57603.0
2017-07-14 14:00:00,47.38,47.44,47.38,47.44,55826.0,33.8847,33.9277,33.8847,33.9277,55826.0
2017-07-14 14:10:00,47.44,47.46,47.39,47.4,42831.0,33.9277,33.942,33.8919,33.899,42831.0
2017-07-14 14:20:00,47.4,47.42,47.38,47.39,31883.0,33.899,33.9134,33.8847,33.8919,31883.0
2017-07-14 14:30:00,47.4,47.42,47.38,47.42,36267.0,33.899,33.9134,33.8847,33.9134,36267.0
2017-07-14 14:40:00,47.41,47.42,47.38,47.4,43386.0,33.9062,33.9134,33.8847,33.899,43386.0
2017-07-14 14:50:00,47.4,47.41,47.38,47.38,40240.0,33.899,33.9062,33.8847,33.8847,40240.0
2017-07-14 15:00:00,47.39,47.46,47.38,47.42,95215.0,33.8919,33.942,33.8847,33.9134,95215.0
2017-07-14 15:10:00,47.41,47.42,47.34,47.35,83369.0,33.9062,33.9134,33.8561,33.8633,83369.0
2017-07-14 15:20:00,47.36,47.38,47.35,47.35,417476.0,33.8704,33.8847,33.8633,33.8633,417476.0
2017-07-14 15:30:00,47.36,47.36,47.31,47.34,116779.0,33.8704,33.8704,33.8347,33.8561,116779.0
2017-07-14 15:40:00,47.34,47.34,47.26,47.29,128266.0,33.8561,33.8561,33.7989,33.8204,128266.0
2017-07-14 15:50:00,47.29,47.29,47.22,47.26,315722.0,33.8204,33.8204,33.7703,33.7989,315722.0
2017-07-17 09:30:00,47.25,47.31,47.15,47.15,122325.0,33.7918,33.8347,33.7203,33.7203,122325.0
2017-07-17 09:40:00,47.15,47.17,46.91,46.91,342847.0,33.7203,33.7346,33.5486,33.5486,342847.0
2017-07-17 09:50:00,46.91,47.05,46.91,47.02,128595.0,33.5486,33.6487,33.5486,33.6273,128595.0
2017-07-17 10:00:00,47.03,47.1,47.0,47.09,57955.0,33.6344,33.6845,33.613,33.6773,57955.0
2017-07-17 10:10:00,47.09,47.13,47.07,47.1,45025.0,33.6773,33.706,33.663,33.6845,45025.0
2017-07-17 10:20:00,47.1,47.17,47.09,47.17,75860.0,33.6845,33.7346,33.6773,33.7346,75860.0
2017-07-17 10:30:00,47.17,47.18,47.12,47.14,43961.0,33.7346,33.7417,33.6988,33.7131,43961.0
2017-07-17 10:40:00,47.14,47.16,47.1,47.14,50407.0,33.7131,33.7274,33.6845,33.7131,50407.0
2017-07-17 10:50:00,47.14,47.14,47.09,47.1,47460.0,33.7131,33.7131,33.6773,33.6845,47460.0
2017-07-17 11:00:00,47.1,47.18,47.1,47.16,86106.0,33.6845,33.7417,33.6845,33.7274,86106.0
2017-07-17 11:10:00,47.16,47.18,47.12,47.12,80295.0,33.7274,33.7417,33.6988,33.6988,80295.0
2017-07-17 11:20:00,47.13,47.16,47.11,47.14,81723.0,33.706,33.7274,33.6917,33.7131,81723.0
2017-07-17 11:30:00,47.13,47.15,47.1,47.11,36472.0,33.706,33.7203,33.6845,33.6917,36472.0
2017-07-17 11:40:00,47.1,47.13,47.08,47.12,155576.0,33.6845,33.706,33.6702,33.6988,155576.0
2017-07-17 11:50:00,47.12,47.15,47.09,47.15,55830.0,33.6988,33.7203,33.6773,33.7203,55830.0
2017-07-17 12:00:00,47.15,47.23,47.15,47.23,107854.0,33.7203,33.7775,33.7203,33.7775,107854.0
2017-07-17 12:10:00,47.22,47.23,47.2,47.21,93485.0,33.7703,33.7775,33.756,33.7632,93485.0
2017-07-17 12:20:00,47.21,47.22,47.17,47.21,69369.0,33.7632,33.7703,33.7346,33.7632,69369.0
2017-07-17 12:30:00,47.21,47.21,47.15,47.15,37157.0,33.7632,33.7632,33.7203,33.7203,37157.0
2017-07-17 12:40:00,47.16,47.17,47.14,47.16,50853.0,33.7274,33.7346,33.7131,33.7274,50853.0
2017-07-17 12:50:00,47.16,47.18,47.15,47.18,64429.0,33.7274,33.7417,33.7203,33.7417,64429.0
2017-07-17 13:00:00,47.18,47.18,47.12,47.12,46310.0,33.7417,33.7417,33.6988,33.6988,46310.0
2017-07-17 13:10:00,47.11,47.15,47.11,47.12,62998.0,33.6917,33.7203,33.6917,33.6988,62998.0
2017-07-17 13:20:00,47.12,47.13,47.04,47.04,109257.0,33.6988,33.706,33.6416,33.6416,109257.0
2017-07-17 13:30:00,47.05,47.14,47.03,47.12,80206.0,33.6487,33.7131,33.6344,33.6988,80206.0
2017-07-17 13:40:00,47.13,47.14,47.1,47.12,91073.0,33.706,33.7131,33.6845,33.6988,91073.0
2017-07-17 13:50:00,47.12,47.13,47.1,47.12,33936.0,33.6988,33.706,33.6845,33.6988,33936.0
2017-07-17 14:00:00,47.12,47.18,47.11,47.18,34152.0,33.6988,33.7417,33.6917,33.7417,34152.0
2017-07-17 14:10:00,47.18,47.18,47.12,47.12,36521.0,33.7417,33.7417,33.6988,33.6988,36521.0
2017-07-17 14:20:00,47.13,47.16,47.12,47.14,42371.0,33.706,33.7274,33.6988,33.7131,42371.0
2017-07-17 14:30:00,47.13,47.15,47.11,47.14,43288.0,33.706,33.7203,33.6917,33.7131,43288.0
2017-07-17 14:40:00,47.14,47.14,47.09,47.09,82605.0,33.7131,33.7131,33.6773,33.6773,82605.0
2017-07-17 14:50:00,47.1,47.12,47.09,47.09,86991.0,33.6845,33.6988,33.6773,33.6773,86991.0
2017-07-17 15:00:00,47.1,47.12,47.05,47.08,182356.0,33.6845,33.6988,33.6487,33.6702,182356.0
2017-07-17 15:10:00,47.08,47.09,47.07,47.07,53878.0,33.6702,33.6773,33.663,33.663,53878.0
2017-07-17 15:20:00,47.07,47.08,47.05,47.07,121908.0,33.663,33.6702,33.6487,33.663,121908.0
2017-07-17 15:30:00,47.06,47.1,47.05,47.07,139776.0,33.6559,33.6845,33.6487,33.663,139776.0
2017-07-17 15:40:00,47.08,47.08,47.06,47.06,334149.0,33.6702,33.6702,33.6559,33.6559,334149.0
2017-07-17 15:50:00,47.06,47.07,47.03,47.05,594003.0,33.6559,33.663,33.6344,33.6487,594003.0
2017-07-18 09:30:00,47.1,47.14,47.06,47.1,167761.0,33.6845,33.7131,33.6559,33.6845,167761.0
2017-07-18 09:40:00,47.11,47.11,46.95,46.97,191778.0,33.6917,33.6917,33.5772,33.5915,191778.0
2017-07-18 09:50:00,46.98,47.0,46.95,46.96,105106.0,33.5987,33.613,33.5772,33.5844,105106.0
2017-07-18 10:00:00,46.96,46.96,46.87,46.94,254708.0,33.5844,33.5844,33.52,33.5701,254708.0
2017-07-18 10:10:00,46.94,47.02,46.93,46.94,272255.0,33.5701,33.6273,33.5629,33.5701,272255.0
2017-07-18 10:20:00,46.95,47.01,46.94,46.97,95759.0,33.5772,33.6201,33.5701,33.5915,95759.0
2017-07-18 10:30:00,46.97,47.1,46.96,47.08,127642.0,33.5915,33.6845,33.5844,33.6702,127642.0
2017-07-18 10:40:00,47.07,47.11,47.06,47.07,176604.0,33.663,33.6917,33.6559,33.663,176604.0
2017-07-18 10:50:00,47.07,47.1,47.04,47.09,56300.0,33.663,33.6845,33.6416,33.6773,56300.0
2017-07-18 11:00:00,47.08,47.1,47.06,47.09,60725.0,33.6702,33.6845,33.6559,33.6773,60725.0
2017-07-18 11:10:00,47.09,47.1,47.07,47.08,44064.0,33.6773,33.6845,33.663,33.6702,44064.0
2017-07-18 11:20:00,47.07,47.1,47.07,47.09,46962.0,33.663,33.6845,33.663,33.6773,46962.0
2017-07-18 11:30:00,47.08,47.11,47.06,47.1,115975.0,33.6702,33.6917,33.6559,33.6845,115975.0
2017-07-18 11:40:00,47.11,47.12,47.07,47.1,50817.0,33.6917,33.6988,33.663,33.6845,50817.0
2017-07-18 11:50:00,47.1,47.11,47.09,47.09,47035.0,33.6845,33.6917,33.6773,33.6773,47035.0
2017-07-18 12:00:00,47.09,47.1,47.06,47.07,43420.0,33.6773,33.6845,33.6559,33.663,43420.0
2017-07-18 12:10:00,47.07,47.1,47.06,47.09,56154.0,33.663,33.6845,33.6559,33.6773,56154.0
2017-07-18 12:20:00,47.09,47.12,47.07,47.1,64852.0,33.6773,33.6988,33.663,33.6845,64852.0
2017-07-18 12:30:00,47.1,47.13,47.09,47.12,46529.0,33.6845,33.706,33.6773,33.6988,46529.0
2017-07-18 12:40:00,47.12,47.13,47.09,47.1,26361.0,33.6988,33.706,33.6773,33.6845,26361.0
2017-07-18 12:50:00,47.09,47.15,47.08,47.14,36338.0,33.6773,33.7203,33.6702,33.7131,36338.0
2017-07-18 13:00:00,47.15,47.15,47.11,47.12,51246.0,33.7203,33.7203,33.6917,33.6988,51246.0
2017-07-18 13:10:00,47.12,47.13,47.11,47.13,22716.0,33.6988,33.706,33.6917,33.706,22716.0
2017-07-18 13:20:00,47.12,47.14,47.11,47.12,24387.0,33.6988,33.7131,33.6917,33.6988,24387.0
2017-07-18 13:30:00,47.12,47.12,47.1,47.1,26487.0,33.6988,33.6988,33.6845,33.6845,26487.0
2017-07-18 13:40:00,47.11,47.12,47.05,47.05,37764.0,33.6917,33.6988,33.6487,33.6487,37764.0
2017-07-18 13:50:00,47.05,47.09,47.05,47.09,63133.0,33.6487,33.6773,33.6487,33.6773,63133.0
2017-07-18 14:00:00,47.09,47.1,47.04,47.05,41523.0,33.6773,33.6845,33.6416,33.6487,41523.0
2017-07-18 14:10:00,47.05,47.06,47.03,47.06,51731.0,33.6487,33.6559,33.6344,33.6559,51731.0
2017-07-18 14:20:00,47.06,47.12,47.04,47.06,295454.0,33.6559,33.6988,33.6416,33.6559,295454.0
2017-07-18 14:30:00,47.07,47.1,47.05,47.08,57877.0,33.663,33.6845,33.6487,33.6702,57877.0
2017-07-18 14:40:00,47.09,47.09,47.06,47.07,44211.0,33.6773,33.6773,33.6559,33.663,44211.0
2017-07-18 14:50:00,47.07,47.08,47.04,47.05,36871.0,33.663,33.6702,33.6416,33.6487,36871.0
2017-07-18 15:00:00,47.05,47.06,47.03,47.03,70045.0,33.6487,33.6559,33.6344,33.6344,70045.0
2017-07-18 15:10:00,47.03,47.07,47.03,47.05,112372.0,33.6344,33.663,33.6344,33.6487,112372.0
2017-07-18 15:20:00,47.05,47.12,47.05,47.11,96484.0,33.6487,33.6988,33.6487,33.6917,96484.0
2017-07-18 15:30:00,47.11,47.12,47.09,47.1,95188.0,33.6917,33.6988,33.6773,33.6845,95188.0
2017-07-18 15:40:00,47.11,47.14,47.1,47.14,120490.0,33.6917,33.7131,33.6845,33.7131,120490.0
2017-07-18 15:50:00,47.14,47.17,47.11,47.11,438607.0,33.7131,33.7346,33.6917,33.6917,438607.0
2017-07-19 09:30:00,47.2,47.2,47.08,47.09,111192.0,33.756,33.756,33.6702,33.6773,111192.0
2017-07-19 09:40:00,47.09,47.17,47.09,47.13,86508.0,33.6773,33.7346,33.6773,33.706,86508.0
2017-07-19 09:50:00,47.13,47.24,47.11,47.12,86285.0,33.706,33.7846,33.6917,33.6988,86285.0
2017-07-19 10:00:00,47.12,47.16,47.11,47.14,62535.0,33.6988,33.7274,33.6917,33.7131,62535.0
2017-07-19 10:10:00,47.13,47.15,47.11,47.14,87767.0,33.706,33.7203,33.6917,33.7131,87767.0
2017-07-19 10:20:00,47.14,47.16,47.08,47.08,78746.0,33.7131,33.7274,33.6702,33.6702,78746.0
2017-07-19 10:30:00,47.09,47.14,47.08,47.11,74232.0,33.6773,33.7131,33.6702,33.6917,74232.0
2017-07-19 10:40:00,47.11,47.14,47.09,47.11,39557.0,33.6917,33.7131,33.6773,33.6917,39557.0
2017-07-19 10:50:00,47.12,47.15,47.11,47.13,38606.0,33.6988,33.7203,33.6917,33.706,38606.0
2017-07-19 11:00:00,47.13,47.19,47.12,47.18,312645.0,33.706,33.7489,33.6988,33.7417,312645.0
2017-07-19 11:10:00,47.18,47.23,47.17,47.19,79540.0,33.7417,33.7775,33.7346,33.7489,79540.0
2017-07-19 11:20:00,47.19,47.29,47.17,47.28,81876.0,33.7489,33.8204,33.7346,33.8132,81876.0
2017-07-19 11:30:00,47.27,47.3,47.23,47.26,64722.0,33.8061,33.8275,33.7775,33.7989,64722.0
2017-07-19 11:40:00,47.26,47.29,47.24,47.25,63896.0,33.7989,33.8204,33.7846,33.7918,63896.0
2017-07-19 11:50:00,47.24,47.26,47.22,47.25,57219.0,33.7846,33.7989,33.7703,33.7918,57219.0
2017-07-19 12:00:00,47.26,47.28,47.23,47.23,26508.0,33.7989,33.8132,33.7775,33.7775,26508.0
2017-07-19 12:10:00,47.24,47.26,47.22,47.22,33269.0,33.7846,33.7989,33.7703,33.7703,33269.0
2017-07-19 12:20:00,47.22,47.24,47.19,47.21,35387.0,33.7703,33.7846,33.7489,33.7632,35387.0
2017-07-19 12:30:00,47.2,47.21,47.19,47.21,29997.0,33.756,33.7632,33.7489,33.7632,29997.0
2017-07-19 12:40:00,47.2,47.22,47.2,47.2,17356.0,33.756,33.7703,33.756,33.756,17356.0
2017-07-19 12:50:00,47.21,47.24,47.2,47.24,31405.0,33.7632,33.7846,33.756,33.7846,31405.0
2017-07-19 13:00:00,47.23,47.26,47.22,47.26,37202.0,33.7775,33.7989,33.7703,33.7989,37202.0
2017-07-19 13:10:00,47.26,47.26,47.23,47.24,35487.0,33.7989,33.7989,33.7775,33.7846,35487.0
2017-07-19 13:20:00,47.25,47.26,47.22,47.25,40759.0,33.7918,33.7989,33.7703,33.7918,40759.0
2017-07-19 13:30:00,47.25,47.26,47.24,47.25,130703.0,33.7918,33.7989,33.7846,33.7918,130703.0
2017-07-19 13:40:00,47.24,47.26,47.22,47.23,65858.0,33.7846,33.7989,33.7703,33.7775,65858.0
2017-07-19 13:50:00,47.22,47.23,47.17,47.17,57928.0,33.7703,33.7775,33.7346,33.7346,57928.0
2017-07-19 14:00:00,47.17,47.19,47.15,47.18,72017.0,33.7346,33.7489,33.7203,33.7417,72017.0
2017-07-19 14:10:00,47.18,47.22,47.17,47.2,49363.0,33.7417,33.7703,33.7346,33.756,49363.0
2017-07-19 14:20:00,47.2,47.23,47.18,47.23,54826.0,33.756,33.7775,33.7417,33.7775,54826.0
2017-07-19 14:30:00,47.22,47.24,47.21,47.24,56490.0,33.7703,33.7846,33.7632,33.7846,56490.0
2017-07-19 14:40:00,47.23,47.24,47.22,47.23,38304.0,33.7775,33.7846,33.7703,33.7775,38304.0
2017-07-19 14:50:00,47.22,47.22,47.19,47.22,56337.0,33.7703,33.7703,33.7489,33.7703,56337.0
2017-07-19 15:00:00,47.22,47.24,47.19,47.21,91131.0,33.7703,33.7846,33.7489,33.7632,91131.0
2017-07-19 15:10:00,47.2,47.23,47.2,47.22,67154.0,33.756,33.7775,33.756,33.7703,67154.0
2017-07-19 15:20:00,47.22,47.23,47.18,47.2,77661.0,33.7703,33.7775,33.7417,33.756,77661.0
2017-07-19 15:30:00,47.2,47.26,47.19,47.23,91760.0,33.756,33.7989,33.7489,33.7775,91760.0
2017-07-19 15:40:00,47.24,47.24,47.18,47.19,104285.0,33.7846,33.7846,33.7417,33.7489,104285.0
2017-07-19 15:50:00,47.2,47.22,47.17,47.21,300810.0,33.756,33.7703,33.7346,33.7632,300810.0
2017-07-20 09:30:00,47.36,47.36,47.26,47.33,141737.0,33.8704,33.8704,33.7989,33.849,141737.0
2017-07-20 09:40:00,47.33,47.43,47.32,47.32,111540.0,33.849,33.9205,33.8418,33.8418,111540.0
2017-07-20 09:50:00,47.32,47.4,47.3,47.39,71206.0,33.8418,33.899,33.8275,33.8919,71206.0
2017-07-20 10:00:00,47.39,47.4,47.29,47.31,72526.0,33.8919,33.899,33.8204,33.8347,72526.0
2017-07-20 10:10:00,47.31,47.34,47.19,47.21,93726.0,33.8347,33.8561,33.7489,33.7632,93726.0
2017-07-20 10:20:00,47.22,47.3,47.21,47.22,86754.0,33.7703,33.8275,33.7632,33.7703,86754.0
2017-07-20 10:30:00,47.21,47.3,47.19,47.25,146266.0,33.7632,33.8275,33.7489,33.7918,146266.0
2017-07-20 10:40:00,47.26,47.35,47.25,47.32,60065.0,33.7989,33.8633,33.7918,33.8418,60065.0
2017-07-20 10:50:00,47.32,47.33,47.29,47.31,89199.0,33.8418,33.849,33.8204,33.8347,89199.0
2017-07-20 11:00:00,47.31,47.34,47.26,47.26,75140.0,33.8347,33.8561,33.7989,33.7989,75140.0
2017-07-20 11:10:00,47.26,47.33,47.25,47.32,118741.0,33.7989,33.849,33.7918,33.8418,118741.0
2017-07-20 11:20:00,47.33,47.35,47.29,47.3,59492.0,33.849,33.8633,33.8204,33.8275,59492.0
2017-07-20 11:30:00,47.3,47.31,47.27,47.3,92293.0,33.8275,33.8347,33.8061,33.8275,92293.0
2017-07-20 11:40:00,47.29,47.32,47.27,47.32,62599.0,33.8204,33.8418,33.8061,33.8418,62599.0
2017-07-20 11:50:00,47.31,47.31,47.27,47.28,38030.0,33.8347,33.8347,33.8061,33.8132,38030.0
2017-07-20 12:00:00,47.27,47.31,47.25,47.3,52775.0,33.8061,33.8347,33.7918,33.8275,52775.0
2017-07-20 12:10:00,47.3,47.31,47.27,47.28,22894.0,33.8275,33.8347,33.8061,33.8132,22894.0
2017-07-20 12:20:00,47.29,47.31,47.27,47.3,37633.0,33.8204,33.8347,33.8061,33.8275,37633.0
2017-07-20 12:30:00,47.3,47.31,47.28,47.3,38904.0,33.8275,33.8347,33.8132,33.8275,38904.0
2017-07-20 12:40:00,47.3,47.36,47.29,47.35,59391.0,33.8275,33.8704,33.8204,33.8633,59391.0
2017-07-20 12:50:00,47.35,47.38,47.34,47.36,33339.0,33.8633,33.8847,33.8561,33.8704,33339.0
2017-07-20 13:00:00,47.36,47.38,47.35,47.38,36619.0,33.8704,33.8847,33.8633,33.8847,36619.0
2017-07-20 13:10:00,47.38,47.38,47.33,47.34,29875.0,33.8847,33.8847,33.849,33.8561,29875.0
2017-07-20 13:20:00,47.35,47.38,47.32,47.33,37613.0,33.8633,33.8847,33.8418,33.849,37613.0
2017-07-20 13:30:00,47.32,47.33,47.31,47.33,27993.0,33.8418,33.849,33.8347,33.849,27993.0
2017-07-20 13:40:00,47.33,47.34,47.28,47.29,58633.0,33.849,33.8561,33.8132,33.8204,58633.0
2017-07-20 13:50:00,47.28,47.31,47.27,47.31,38419.0,33.8132,33.8347,33.8061,33.8347,38419.0
2017-07-20 14:00:00,47.31,47.33,47.27,47.29,46464.0,33.8347,33.849,33.8061,33.8204,46464.0
2017-07-20 14:10:00,47.28,47.31,47.27,47.27,38456.0,33.8132,33.8347,33.8061,33.8061,38456.0
2017-07-20 14:20:00,47.27,47.28,47.22,47.23,56311.0,33.8061,33.8132,33.7703,33.7775,56311.0
2017-07-20 14:30:00,47.22,47.3,47.21,47.23,66073.0,33.7703,33.8275,33.7632,33.7775,66073.0
2017-07-20 14:40:00,47.24,47.29,47.23,47.29,62380.0,33.7846,33.8204,33.7775,33.8204,62380.0
2017-07-20 14:50:00,47.28,47.3,47.25,47.27,63882.0,33.8132,33.8275,33.7918,33.8061,63882.0
2017-07-20 15:00:00,47.26,47.28,47.23,47.25,51031.0,33.7989,33.8132,33.7775,33.7918,51031.0
2017-07-20 15:10:00,47.25,47.3,47.25,47.28,46439.0,33.7918,33.8275,33.7918,33.8132,46439.0
2017-07-20 15:20:00,47.28,47.3,47.23,47.3,62964.0,33.8132,33.8275,33.7775,33.8275,62964.0
2017-07-20 15:30:00,47.29,47.3,47.21,47.21,117750.0,33.8204,33.8275,33.7632,33.7632,117750.0
2017-07-20 15:40:00,47.21,47.28,47.21,47.27,114712.0,33.7632,33.8132,33.7632,33.8061,114712.0
2017-07-20 15:50:00,47.27,47.32,47.27,47.32,240197.0,33.8061,33.8418,33.8061,33.8418,240197.0
2017-07-21 09:30:00,47.27,47.39,47.27,47.38,355769.0,33.8061,33.8919,33.8061,33.8847,355769.0
2017-07-21 09:40:00,47.36,47.38,47.21,47.22,110095.0,33.8704,33.8847,33.7632,33.7703,110095.0
2017-07-21 09:50:00,47.21,47.32,47.2,47.28,97984.0,33.7632,33.8418,33.756,33.8132,97984.0
2017-07-21 10:00:00,47.28,47.33,47.25,47.3,86190.0,33.8132,33.849,33.7918,33.8275,86190.0
2017-07-21 10:10:00,47.31,47.38,47.29,47.36,63561.0,33.8347,33.8847,33.8204,33.8704,63561.0
2017-07-21 10:20:00,47.36,47.38,47.32,47.33,51548.0,33.8704,33.8847,33.8418,33.849,51548.0
2017-07-21 10:30:00,47.32,47.34,47.3,47.31,42578.0,33.8418,33.8561,33.8275,33.8347,42578.0
2017-07-21 10:40:00,47.31,47.36,47.29,47.35,36128.0,33.8347,33.8704,33.8204,33.8633,36128.0
2017-07-21 10:50:00,47.34,47.36,47.31,47.32,43782.0,33.8561,33.8704,33.8347,33.8418,43782.0
2017-07-21 11:00:00,47.32,47.34,47.3,47.34,35952.0,33.8418,33.8561,33.8275,33.8561,35952.0
2017-07-21 11:10:00,47.35,47.38,47.33,47.37,47628.0,33.8633,33.8847,33.849,33.8776,47628.0
2017-07-21 11:20:00,47.37,47.38,47.35,47.37,45748.0,33.8776,33.8847,33.8633,33.8776,45748.0
2017-07-21 11:30:00,47.36,47.45,47.36,47.43,291370.0,33.8704,33.9348,33.8704,33.9205,291370.0
2017-07-21 11:40:00,47.43,47.45,47.41,47.45,26811.0,33.9205,33.9348,33.9062,33.9348,26811.0
2017-07-21 11:50:00,47.45,47.49,47.44,47.47,43186.0,33.9348,33.9634,33.9277,33.9491,43186.0
2017-07-21 12:00:00,47.47,47.48,47.42,47.43,54651.0,33.9491,33.9563,33.9134,33.9205,54651.0
2017-07-21 12:10:00,47.44,47.44,47.39,47.4,23982.0,33.9277,33.9277,33.8919,33.899,23982.0
2017-07-21 12:20:00,47.4,47.43,47.39,47.41,37543.0,33.899,33.9205,33.8919,33.9062,37543.0
2017-07-21 12:30:00,47.41,47.45,47.41,47.44,35351.0,33.9062,33.9348,33.9062,33.9277,35351.0
2017-07-21 12:40:00,47.44,47.49,47.44,47.48,34124.0,33.9277,33.9634,33.9277,33.9563,34124.0
2017-07-21 12:50:00,47.49,47.53,47.47,47.53,66839.0,33.9634,33.992,33.9491,33.992,66839.0
2017-07-21 13:00:00,47.53,47.57,47.52,47.55,151394.0,33.992,34.0206,33.9849,34.0063,151394.0
2017-07-21 13:10:00,47.55,47.56,47.5,47.53,36866.0,34.0063,34.0135,33.9706,33.992,36866.0
2017-07-21 13:20:00,47.53,47.56,47.52,47.54,79509.0,33.992,34.0135,33.9849,33.9992,79509.0
2017-07-21 13:30:00,47.55,47.55,47.49,47.51,53420.0,34.0063,34.0063,33.9634,33.9777,53420.0
2017-07-21 13:40:00,47.51,47.55,47.5,47.54,91777.0,33.9777,34.0063,33.9706,33.9992,91777.0
2017-07-21 13:50:00,47.54,47.57,47.53,47.56,68765.0,33.9992,34.0206,33.992,34.0135,68765.0
2017-07-21 14:00:00,47.55,47.57,47.55,47.56,82802.0,34.0063,34.0206,34.0063,34.0135,82802.0
2017-07-21 14:10:00,47.57,47.58,47.56,47.57,51969.0,34.0206,34.0278,34.0135,34.0206,51969.0
2017-07-21 14:20:00,47.58,47.64,47.56,47.61,105173.0,34.0278,34.0707,34.0135,34.0492,105173.0
2017-07-21 14:30:00,47.62,47.68,47.61,47.64,53957.0,34.0564,34.0993,34.0492,34.0707,53957.0
2017-07-21 14:40:00,47.63,47.68,47.63,47.66,61970.0,34.0635,34.0993,34.0635,34.085,61970.0
2017-07-21 14:50:00,47.66,47.68,47.63,47.64,49955.0,34.085,34.0993,34.0635,34.0707,49955.0
2017-07-21 15:00:00,47.64,47.65,47.62,47.65,60075.0,34.0707,34.0778,34.0564,34.0778,60075.0
2017-07-21 15:10:00,47.64,47.66,47.64,47.65,46329.0,34.0707,34.085,34.0707,34.0778,46329.0
2017-07-21 15:20:00,47.66,47.68,47.64,47.67,80334.0,34.085,34.0993,34.0707,34.0921,80334.0
2017-07-21 15:30:00,47.67,47.74,47.67,47.74,168640.0,34.0921,34.1422,34.0921,34.1422,168640.0
2017-07-21 15:40:00,47.74,47.85,47.73,47.84,260763.0,34.1422,34.2209,34.1351,34.2137,260763.0
2017-07-21 15:50:00,47.85,47.88,47.81,47.87,435794.0,34.2209,34.2423,34.1923,34.2352,435794.0
2017-07-24 09:30:00,47.86,47.88,47.75,47.76,186495.0,34.228,34.2423,34.1494,34.1565,186495.0
2017-07-24 09:40:00,47.76,47.76,47.64,47.65,99123.0,34.1565,34.1565,34.0707,34.0778,99123.0
2017-07-24 09:50:00,47.64,47.67,47.57,47.58,120216.0,34.0707,34.0921,34.0206,34.0278,120216.0
2017-07-24 10:00:00,47.58,47.63,47.56,47.6,162812.0,34.0278,34.0635,34.0135,34.0421,162812.0
2017-07-24 10:10:00,47.61,47.61,47.49,47.49,65195.0,34.0492,34.0492,33.9634,33.9634,65195.0
2017-07-24 10:20:00,47.49,47.54,47.44,47.44,78691.0,33.9634,33.9992,33.9277,33.9277,78691.0
2017-07-24 10:30:00,47.44,47.53,47.44,47.51,70247.0,33.9277,33.992,33.9277,33.9777,70247.0
2017-07-24 10:40:00,47.52,47.55,47.48,47.52,89956.0,33.9849,34.0063,33.9563,33.9849,89956.0
2017-07-24 10:50:00,47.51,47.51,47.46,47.51,57587.0,33.9777,33.9777,33.942,33.9777,57587.0
2017-07-24 11:00:00,47.51,47.51,47.45,47.45,48644.0,33.9777,33.9777,33.9348,33.9348,48644.0
2017-07-24 11:10:00,47.45,47.49,47.43,47.48,61992.0,33.9348,33.9634,33.9205,33.9563,61992.0
2017-07-24 11:20:00,47.49,47.49,47.44,47.48,53929.0,33.9634,33.9634,33.9277,33.9563,53929.0
2017-07-24 11:30:00,47.47,47.48,47.43,47.44,58681.0,33.9491,33.9563,33.9205,33.9277,58681.0
2017-07-24 11:40:00,47.43,47.44,47.4,47.4,42745.0,33.9205,33.9277,33.899,33.899,42745.0
2017-07-24 11:50:00,47.4,47.42,47.38,47.4,41417.0,33.899,33.9134,33.8847,33.899,41417.0
2017-07-24 12:00:00,47.4,47.41,47.37,47.38,49202.0,33.899,33.9062,33.8776,33.8847,49202.0
2017-07-24 12:10:00,47.38,47.39,47.35,47.36,73017.0,33.8847,33.8919,33.8633,33.8704,73017.0
2017-07-24 12:20:00,47.36,47.37,47.34,47.34,52193.0,33.8704,33.8776,33.8561,33.8561,52193.0
2017-07-24 12:30:00,47.34,47.35,47.29,47.3,50761.0,33.8561,33.8633,33.8204,33.8275,50761.0
2017-07-24 12:40:00,47.31,47.4,47.3,47.4,79501.0,33.8347,33.899,33.8275,33.899,79501.0
2017-07-24 12:50:00,47.39,47.46,47.36,47.42,445808.0,33.8919,33.942,33.8704,33.9134,445808.0
2017-07-24 13:00:00,47.41,47.43,47.36,47.37,64710.0,33.9062,33.9205,33.8704,33.8776,64710.0
2017-07-24 13:10:00,47.36,47.38,47.35,47.35,41458.0,33.8704,33.8847,33.8633,33.8633,41458.0
2017-07-24 13:20:00,47.36,47.36,47.33,47.33,222714.0,33.8704,33.8704,33.849,33.849,222714.0
2017-07-24 13:30:00,47.33,47.37,47.32,47.37,202652.0,33.849,33.8776,33.8418,33.8776,202652.0
2017-07-24 13:40:00,47.36,47.42,47.36,47.41,30256.0,33.8704,33.9134,33.8704,33.9062,30256.0
2017-07-24 13:50:00,47.4,47.41,47.38,47.4,32812.0,33.899,33.9062,33.8847,33.899,32812.0
2017-07-24 14:00:00,47.39,47.44,47.39,47.44,37969.0,33.8919,33.9277,33.8919,33.9277,37969.0
2017-07-24 14:10:00,47.45,47.45,47.42,47.44,40750.0,33.9348,33.9348,33.9134,33.9277,40750.0
2017-07-24 14:20:00,47.43,47.44,47.35,47.35,90545.0,33.9205,33.9277,33.8633,33.8633,90545.0
2017-07-24 14:30:00,47.35,47.37,47.34,47.36,36971.0,33.8633,33.8776,33.8561,33.8704,36971.0
2017-07-24 14:40:00,47.37,47.37,47.34,47.36,39193.0,33.8776,33.8776,33.8561,33.8704,39193.0
2017-07-24 14:50:00,47.36,47.4,47.36,47.4,49345.0,33.8704,33.899,33.8704,33.899,49345.0
2017-07-24 15:00:00,47.39,47.42,47.39,47.42,47899.0,33.8919,33.9134,33.8919,33.9134,47899.0
2017-07-24 15:10:00,47.41,47.44,47.39,47.41,65354.0,33.9062,33.9277,33.8919,33.9062,65354.0
2017-07-24 15:20:00,47.4,47.43,47.39,47.4,45109.0,33.899,33.9205,33.8919,33.899,45109.0
2017-07-24 15:30:00,47.39,47.41,47.35,47.37,78479.0,33.8919,33.9062,33.8633,33.8776,78479.0
2017-07-24 15:40:00,47.36,47.38,47.35,47.36,151196.0,33.8704,33.8847,33.8633,33.8704,151196.0
2017-07-24 15:50:00,47.35,47.36,47.24,47.26,427566.0,33.8633,33.8704,33.7846,33.7989,427566.0
2017-07-25 09:30:00,47.29,47.32,47.09,47.09,224816.0,33.8204,33.8418,33.6773,33.6773,224816.0
2017-07-25 09:40:00,47.09,47.29,47.08,47.26,134355.0,33.6773,33.8204,33.6702,33.7989,134355.0
2017-07-25 09:50:00,47.26,47.26,47.13,47.19,109592.0,33.7989,33.7989,33.706,33.7489,109592.0
2017-07-25 10:00:00,47.19,47.21,47.08,47.08,88259.0,33.7489,33.7632,33.6702,33.6702,88259.0
2017-07-25 10:10:00,47.08,47.14,47.06,47.1,97311.0,33.6702,33.7131,33.6559,33.6845,97311.0
2017-07-25 10:20:00,47.11,47.11,47.01,47.03,114889.0,33.6917,33.6917,33.6201,33.6344,114889.0
2017-07-25 10:30:00,47.02,47.06,47.0,47.06,91790.0,33.6273,33.6559,33.613,33.6559,91790.0
2017-07-25 10:40:00,47.05,47.07,47.02,47.04,50794.0,33.6487,33.663,33.6273,33.6416,50794.0
2017-07-25 10:50:00,47.04,47.04,46.97,46.98,119168.0,33.6416,33.6416,33.5915,33.5987,119168.0
2017-07-25 11:00:00,46.98,46.99,46.95,46.95,96268.0,33.5987,33.6058,33.5772,33.5772,96268.0
2017-07-25 11:10:00,46.95,46.96,46.91,46.91,106996.0,33.5772,33.5844,33.5486,33.5486,106996.0
2017-07-25 11:20:00,46.92,46.97,46.9,46.97,86111.0,33.5558,33.5915,33.5415,33.5915,86111.0
2017-07-25 11:30:00,46.97,46.98,46.92,46.93,92503.0,33.5915,33.5987,33.5558,33.5629,92503.0
2017-07-25 11:40:00,46.93,46.96,46.92,46.93,48468.0,33.5629,33.5844,33.5558,33.5629,48468.0
2017-07-25 11:50:00,46.92,46.92,46.9,46.9,51558.0,33.5558,33.5558,33.5415,33.5415,51558.0
2017-07-25 12:00:00,46.91,46.96,46.9,46.94,93455.0,33.5486,33.5844,33.5415,33.5701,93455.0
2017-07-25 12:10:00,46.94,46.94,46.9,46.91,36190.0,33.5701,33.5701,33.5415,33.5486,36190.0
2017-07-25 12:20:00,46.91,46.94,46.87,46.89,124000.0,33.5486,33.5701,33.52,33.5343,124000.0
2017-07-25 12:30:00,46.89,46.92,46.86,46.87,83464.0,33.5343,33.5558,33.5129,33.52,83464.0
2017-07-25 12:40:00,46.87,46.89,46.85,46.88,49631.0,33.52,33.5343,33.5057,33.5272,49631.0
2017-07-25 12:50:00,46.88,46.89,46.86,46.86,32718.0,33.5272,33.5343,33.5129,33.5129,32718.0
2017-07-25 13:00:00,46.87,46.93,46.86,46.92,57421.0,33.52,33.5629,33.5129,33.5558,57421.0
2017-07-25 13:10:00,46.92,46.95,46.89,46.91,26727.0,33.5558,33.5772,33.5343,33.5486,26727.0
2017-07-25 13:20:00,46.91,46.96,46.91,46.94,40370.0,33.5486,33.5844,33.5486,33.5701,40370.0
2017-07-25 13:30:00,46.95,46.96,46.93,46.96,30875.0,33.5772,33.5844,33.5629,33.5844,30875.0
2017-07-25 13:40:00,46.95,46.96,46.91,46.93,35244.0,33.5772,33.5844,33.5486,33.5629,35244.0
2017-07-25 13:50:00,46.93,46.98,46.92,46.97,49994.0,33.5629,33.5987,33.5558,33.5915,49994.0
2017-07-25 14:00:00,46.98,46.98,46.91,46.91,55504.0,33.5987,33.5987,33.5486,33.5486,55504.0
2017-07-25 14:10:00,46.91,46.91,46.88,46.89,39942.0,33.5486,33.5486,33.5272,33.5343,39942.0
2017-07-25 14:20:00,46.89,46.91,46.88,46.9,40086.0,33.5343,33.5486,33.5272,33.5415,40086.0
2017-07-25 14:30:00,46.91,46.91,46.86,46.88,89681.0,33.5486,33.5486,33.5129,33.5272,89681.0
2017-07-25 14:40:00,46.88,46.89,46.82,46.83,91486.0,33.5272,33.5343,33.4843,33.4914,91486.0
2017-07-25 14:50:00,46.84,46.86,46.83,46.84,58153.0,33.4986,33.5129,33.4914,33.4986,58153.0
2017-07-25 15:00:00,46.84,46.88,46.83,46.88,57990.0,33.4986,33.5272,33.4914,33.5272,57990.0
2017-07-25 15:10:00,46.88,46.89,46.84,46.84,54985.0,33.5272,33.5343,33.4986,33.4986,54985.0
2017-07-25 15:20:00,46.84,46.86,46.83,46.86,59062.0,33.4986,33.5129,33.4914,33.5129,59062.0
2017-07-25 15:30:00,46.86,46.86,46.78,46.78,166568.0,33.5129,33.5129,33.4556,33.4556,166568.0
2017-07-25 15:40:00,46.79,46.81,46.76,46.81,224462.0,33.4628,33.4771,33.4413,33.4771,224462.0
2017-07-25 15:50:00,46.8,46.81,46.76,46.78,364606.0,33.4699,33.4771,33.4413,33.4556,364606.0
2017-07-26 09:30:00,46.78,46.81,46.71,46.8,161240.0,33.4556,33.4771,33.4056,33.4699,161240.0
2017-07-26 09:40:00,46.8,46.85,46.76,46.79,80983.0,33.4699,33.5057,33.4413,33.4628,80983.0
2017-07-26 09:50:00,46.79,46.86,46.78,46.8,74135.0,33.4628,33.5129,33.4556,33.4699,74135.0
2017-07-26 10:00:00,46.81,46.86,46.8,46.84,77335.0,33.4771,33.5129,33.4699,33.4986,77335.0
2017-07-26 10:10:00,46.84,46.98,46.81,46.98,102355.0,33.4986,33.5987,33.4771,33.5987,102355.0
2017-07-26 10:20:00,46.98,46.99,46.85,46.85,65797.0,33.5987,33.6058,33.5057,33.5057,65797.0
2017-07-26 10:30:00,46.86,46.9,46.83,46.89,65260.0,33.5129,33.5415,33.4914,33.5343,65260.0
2017-07-26 10:40:00,46.89,46.9,46.84,46.89,41841.0,33.5343,33.5415,33.4986,33.5343,41841.0
2017-07-26 10:50:00,46.89,46.94,46.87,46.89,44953.0,33.5343,33.5701,33.52,33.5343,44953.0
2017-07-26 11:00:00,46.88,46.94,46.88,46.94,89456.0,33.5272,33.5701,33.5272,33.5701,89456.0
2017-07-26 11:10:00,46.94,46.99,46.93,46.98,48317.0,33.5701,33.6058,33.5629,33.5987,48317.0
2017-07-26 11:20:00,46.98,46.99,46.95,46.98,56860.0,33.5987,33.6058,33.5772,33.5987,56860.0
2017-07-26 11:30:00,46.97,46.98,46.92,46.92,40235.0,33.5915,33.5987,33.5558,33.5558,40235.0
2017-07-26 11:40:00,46.92,46.94,46.9,46.93,43908.0,33.5558,33.5701,33.5415,33.5629,43908.0
2017-07-26 11:50:00,46.93,46.95,46.92,46.93,69228.0,33.5629,33.5772,33.5558,33.5629,69228.0
2017-07-26 12:00:00,46.93,46.94,46.9,46.94,77171.0,33.5629,33.5701,33.5415,33.5701,77171.0
2017-07-26 12:10:00,46.93,46.99,46.93,46.98,28141.0,33.5629,33.6058,33.5629,33.5987,28141.0
2017-07-26 12:20:00,46.98,46.99,46.94,46.95,23934.0,33.5987,33.6058,33.5701,33.5772,23934.0
2017-07-26 12:30:00,46.95,46.99,46.94,46.99,22772.0,33.5772,33.6058,33.5701,33.6058,22772.0
2017-07-26 12:40:00,46.98,46.99,46.96,46.97,26946.0,33.5987,33.6058,33.5844,33.5915,26946.0
2017-07-26 12:50:00,46.97,46.98,46.94,46.95,26416.0,33.5915,33.5987,33.5701,33.5772,26416.0
2017-07-26 13:00:00,46.94,46.96,46.93,46.95,41089.0,33.5701,33.5844,33.5629,33.5772,41089.0
2017-07-26 13:10:00,46.95,46.95,46.91,46.93,21929.0,33.5772,33.5772,33.5486,33.5629,21929.0
2017-07-26 13:20:00,46.93,46.93,46.91,46.91,36951.0,33.5629,33.5629,33.5486,33.5486,36951.0
2017-07-26 13:30:00,46.91,46.99,46.91,46.98,38205.0,33.5486,33.6058,33.5486,33.5987,38205.0
2017-07-26 13:40:00,46.98,47.03,46.98,47.01,65255.0,33.5987,33.6344,33.5987,33.6201,65255.0
2017-07-26 13:50:00,47.0,47.09,46.97,46.99,91185.0,33.613,33.6773,33.5915,33.6058,91185.0
2017-07-26 14:00:00,46.98,47.06,46.96,47.03,40524.0,33.5987,33.6559,33.5844,33.6344,40524.0
2017-07-26 14:10:00,47.04,47.12,47.03,47.09,77517.0,33.6416,33.6988,33.6344,33.6773,77517.0
2017-07-26 14:20:00,47.09,47.13,47.07,47.13,62663.0,33.6773,33.706,33.663,33.706,62663.0
2017-07-26 14:30:00,47.12,47.21,47.12,47.19,90301.0,33.6988,33.7632,33.6988,33.7489,90301.0
2017-07-26 14:40:00,47.19,47.21,47.16,47.21,62734.0,33.7489,33.7632,33.7274,33.7632,62734.0
2017-07-26 14:50:00,47.21,47.23,47.17,47.19,110096.0,33.7632,33.7775,33.7346,33.7489,110096.0
2017-07-26 15:00:00,47.19,47.27,47.18,47.27,150534.0,33.7489,33.8061,33.7417,33.8061,150534.0
2017-07-26 15:10:00,47.27,47.32,47.25,47.31,219642.0,33.8061,33.8418,33.7918,33.8347,219642.0
2017-07-26 15:20:00,47.31,47.32,47.26,47.3,99276.0,33.8347,33.8418,33.7989,33.8275,99276.0
2017-07-26 15:30:00,47.31,47.36,47.29,47.32,219147.0,33.8347,33.8704,33.8204,33.8418,219147.0
2017-07-26 15:40:00,47.32,47.35,47.3,47.33,232384.0,33.8418,33.8633,33.8275,33.849,232384.0
2017-07-26 15:50:00,47.33,47.4,47.32,47.39,443482.0,33.849,33.899,33.8418,33.8919,443482.0
2017-07-27 09:30:00,47.19,47.21,47.13,47.15,139054.0,33.7489,33.7632,33.706,33.7203,139054.0
2017-07-27 09:40:00,47.14,47.21,47.06,47.07,102086.0,33.7131,33.7632,33.6559,33.663,102086.0
2017-07-27 09:50:00,47.06,47.16,47.05,47.16,93347.0,33.6559,33.7274,33.6487,33.7274,93347.0
2017-07-27 10:00:00,47.16,47.23,47.15,47.2,78738.0,33.7274,33.7775,33.7203,33.756,78738.0
2017-07-27 10:10:00,47.2,47.24,47.18,47.22,48383.0,33.756,33.7846,33.7417,33.7703,48383.0
2017-07-27 10:20:00,47.22,47.22,47.11,47.14,87906.0,33.7703,33.7703,33.6917,33.7131,87906.0
2017-07-27 10:30:00,47.14,47.17,47.13,47.14,44947.0,33.7131,33.7346,33.706,33.7131,44947.0
2017-07-27 10:40:00,47.14,47.14,47.09,47.09,46752.0,33.7131,33.7131,33.6773,33.6773,46752.0
2017-07-27 10:50:00,47.1,47.11,47.06,47.08,89467.0,33.6845,33.6917,33.6559,33.6702,89467.0
2017-07-27 11:00:00,47.07,47.09,47.06,47.09,31783.0,33.663,33.6773,33.6559,33.6773,31783.0
2017-07-27 11:10:00,47.09,47.19,47.09,47.19,41892.0,33.6773,33.7489,33.6773,33.7489,41892.0
2017-07-27 11:20:00,47.19,47.26,47.18,47.2,69024.0,33.7489,33.7989,33.7417,33.756,69024.0
2017-07-27 11:30:00,47.2,47.26,47.19,47.24,53698.0,33.756,33.7989,33.7489,33.7846,53698.0
2017-07-27 11:40:00,47.23,47.24,47.18,47.23,57299.0,33.7775,33.7846,33.7417,33.7775,57299.0
2017-07-27 11:50:00,47.23,47.25,47.21,47.22,38203.0,33.7775,33.7918,33.7632,33.7703,38203.0
2017-07-27 12:00:00,47.22,47.22,47.18,47.19,56992.0,33.7703,33.7703,33.7417,33.7489,56992.0
2017-07-27 12:10:00,47.19,47.2,47.17,47.17,17499.0,33.7489,33.756,33.7346,33.7346,17499.0
2017-07-27 12:20:00,47.18,47.2,47.17,47.18,39102.0,33.7417,33.756,33.7346,33.7417,39102.0
2017-07-27 12:30:00,47.19,47.27,47.18,47.27,56605.0,33.7489,33.8061,33.7417,33.8061,56605.0
2017-07-27 12:40:00,47.26,47.32,47.25,47.26,47299.0,33.7989,33.8418,33.7918,33.7989,47299.0
2017-07-27 12:50:00,47.25,47.35,47.22,47.34,58144.0,33.7918,33.8633,33.7703,33.8561,58144.0
2017-07-27 13:00:00,47.34,47.35,47.28,47.31,92019.0,33.8561,33.8633,33.8132,33.8347,92019.0
2017-07-27 13:10:00,47.31,47.35,47.29,47.32,41295.0,33.8347,33.8633,33.8204,33.8418,41295.0
2017-07-27 13:20:00,47.32,47.51,47.32,47.49,94042.0,33.8418,33.9777,33.8418,33.9634,94042.0
2017-07-27 13:30:00,47.5,47.52,47.44,47.52,101830.0,33.9706,33.9849,33.9277,33.9849,101830.0
2017-07-27 13:40:00,47.52,47.57,47.44,47.46,119443.0,33.9849,34.0206,33.9277,33.942,119443.0
2017-07-27 13:50:00,47.46,47.51,47.42,47.48,146802.0,33.942,33.9777,33.9134,33.9563,146802.0
2017-07-27 14:00:00,47.48,47.55,47.46,47.47,113767.0,33.9563,34.0063,33.942,33.9491,113767.0
2017-07-27 14:10:00,47.47,47.49,47.43,47.49,79680.0,33.9491,33.9634,33.9205,33.9634,79680.0
2017-07-27 14:20:00,47.49,47.55,47.46,47.54,158320.0,33.9634,34.0063,33.942,33.9992,158320.0
2017-07-27 14:30:00,47.54,47.6,47.54,47.56,111662.0,33.9992,34.0421,33.9992,34.0135,111662.0
2017-07-27 14:40:00,47.56,47.57,47.52,47.55,99132.0,34.0135,34.0206,33.9849,34.0063,99132.0
2017-07-27 14:50:00,47.55,47.59,47.55,47.58,85778.0,34.0063,34.0349,34.0063,34.0278,85778.0
2017-07-27 15:00:00,47.58,47.61,47.56,47.6,113878.0,34.0278,34.0492,34.0135,34.0421,113878.0
2017-07-27 15:10:00,47.61,47.67,47.6,47.66,120286.0,34.0492,34.0921,34.0421,34.085,120286.0
2017-07-27 15:20:00,47.67,47.77,47.66,47.76,171262.0,34.0921,34.1637,34.085,34.1565,171262.0
2017-07-27 15:30:00,47.75,47.76,47.69,47.72,206061.0,34.1494,34.1565,34.1064,34.1279,206061.0
2017-07-27 15:40:00,47.72,47.77,47.72,47.72,242131.0,34.1279,34.1637,34.1279,34.1279,242131.0
2017-07-27 15:50:00,47.72,47.82,47.72,47.82,541539.0,34.1279,34.1994,34.1279,34.1994,541539.0
2017-07-28 09:30:00,47.81,47.97,47.56,47.63,248570.0,34.1923,34.3067,34.0135,34.0635,248570.0
2017-07-28 09:40:00,47.63,47.63,47.48,47.55,126759.0,34.0635,34.0635,33.9563,34.0063,126759.0
2017-07-28 09:50:00,47.55,47.59,47.36,47.37,229914.0,34.0063,34.0349,33.8704,33.8776,229914.0
2017-07-28 10:00:00,47.37,47.37,47.26,47.32,201978.0,33.8776,33.8776,33.7989,33.8418,201978.0
2017-07-28 10:10:00,47.32,47.46,47.31,47.45,92514.0,33.8418,33.942,33.8347,33.9348,92514.0
2017-07-28 10:20:00,47.45,47.53,47.44,47.49,105345.0,33.9348,33.992,33.9277,33.9634,105345.0
2017-07-28 10:30:00,47.48,47.52,47.41,47.48,126070.0,33.9563,33.9849,33.9062,33.9563,126070.0
2017-07-28 10:40:00,47.47,47.48,47.36,47.39,84570.0,33.9491,33.9563,33.8704,33.8919,84570.0
2017-07-28 10:50:00,47.4,47.41,47.31,47.36,93485.0,33.899,33.9062,33.8347,33.8704,93485.0
2017-07-28 11:00:00,47.36,47.38,47.33,47.37,120874.0,33.8704,33.8847,33.849,33.8776,120874.0
2017-07-28 11:10:00,47.37,47.5,47.37,47.49,106134.0,33.8776,33.9706,33.8776,33.9634,106134.0
2017-07-28 11:20:00,47.5,47.53,47.47,47.51,63771.0,33.9706,33.992,33.9491,33.9777,63771.0
2017-07-28 11:30:00,47.52,47.53,47.48,47.5,65727.0,33.9849,33.992,33.9563,33.9706,65727.0
2017-07-28 11:40:00,47.5,47.54,47.49,47.52,58950.0,33.9706,33.9992,33.9634,33.9849,58950.0
2017-07-28 11:50:00,47.53,47.53,47.48,47.53,55238.0,33.992,33.992,33.9563,33.992,55238.0
2017-07-28 12:00:00,47.53,47.6,47.52,47.59,49629.0,33.992,34.0421,33.9849,34.0349,49629.0
2017-07-28 12:10:00,47.59,47.6,47.51,47.51,42321.0,34.0349,34.0421,33.9777,33.9777,42321.0
2017-07-28 12:20:00,47.52,47.55,47.5,47.51,48829.0,33.9849,34.0063,33.9706,33.9777,48829.0
2017-07-28 12:30:00,47.51,47.53,47.47,47.53,80872.0,33.9777,33.992,33.9491,33.992,80872.0
2017-07-28 12:40:00,47.53,47.54,47.51,47.53,47741.0,33.992,33.9992,33.9777,33.992,47741.0
2017-07-28 12:50:00,47.53,47.53,47.48,47.51,44899.0,33.992,33.992,33.9563,33.9777,44899.0
2017-07-28 13:00:00,47.51,47.52,47.48,47.5,102579.0,33.9777,33.9849,33.9563,33.9706,102579.0
2017-07-28 13:10:00,47.5,47.54,47.48,47.53,53666.0,33.9706,33.9992,33.9563,33.992,53666.0
2017-07-28 13:20:00,47.53,47.53,47.47,47.48,44726.0,33.992,33.992,33.9491,33.9563,44726.0
2017-07-28 13:30:00,47.48,47.49,47.46,47.47,69386.0,33.9563,33.9634,33.942,33.9491,69386.0
2017-07-28 13:40:00,47.47,47.49,47.44,47.44,30936.0,33.9491,33.9634,33.9277,33.9277,30936.0
2017-07-28 13:50:00,47.44,47.44,47.4,47.43,57262.0,33.9277,33.9277,33.899,33.9205,57262.0
2017-07-28 14:00:00,47.44,47.46,47.42,47.43,66453.0,33.9277,33.942,33.9134,33.9205,66453.0
2017-07-28 14:10:00,47.44,47.45,47.42,47.43,37237.0,33.9277,33.9348,33.9134,33.9205,37237.0
2017-07-28 14:20:00,47.43,47.45,47.41,47.41,46911.0,33.9205,33.9348,33.9062,33.9062,46911.0
2017-07-28 14:30:00,47.42,47.45,47.4,47.4,55832.0,33.9134,33.9348,33.899,33.899,55832.0
2017-07-28 14:40:00,47.4,47.43,47.39,47.39,49679.0,33.899,33.9205,33.8919,33.8919,49679.0
2017-07-28 14:50:00,47.4,47.42,47.37,47.38,40679.0,33.899,33.9134,33.8776,33.8847,40679.0
2017-07-28 15:00:00,47.38,47.4,47.35,47.36,43268.0,33.8847,33.899,33.8633,33.8704,43268.0
2017-07-28 15:10:00,47.36,47.38,47.33,47.38,49476.0,33.8704,33.8847,33.849,33.8847,49476.0
2017-07-28 15:20:00,47.38,47.4,47.35,47.36,57754.0,33.8847,33.899,33.8633,33.8704,57754.0
2017-07-28 15:30:00,47.36,47.4,47.35,47.37,121061.0,33.8704,33.899,33.8633,33.8776,121061.0
2017-07-28 15:40:00,47.37,47.45,47.36,47.43,155646.0,33.8776,33.9348,33.8704,33.9205,155646.0
2017-07-28 15:50:00,47.43,47.54,47.42,47.52,454055.0,33.9205,33.9992,33.9134,33.9849,454055.0
2017-07-31 09:30:00,47.51,47.59,47.45,47.5,105578.0,33.9777,34.0349,33.9348,33.9706,105578.0
2017-07-31 09:40:00,47.5,47.53,47.36,47.37,69448.0,33.9706,33.992,33.8704,33.8776,69448.0
2017-07-31 09:50:00,47.37,47.5,47.35,47.48,92000.0,33.8776,33.9706,33.8633,33.9563,92000.0
2017-07-31 10:00:00,47.47,47.52,47.42,47.45,114024.0,33.9491,33.9849,33.9134,33.9348,114024.0
2017-07-31 10:10:00,47.45,47.56,47.45,47.56,66615.0,33.9348,34.0135,33.9348,34.0135,66615.0
2017-07-31 10:20:00,47.56,47.63,47.55,47.61,88388.0,34.0135,34.0635,34.0063,34.0492,88388.0
2017-07-31 10:30:00,47.61,47.69,47.57,47.69,137911.0,34.0492,34.1064,34.0206,34.1064,137911.0
2017-07-31 10:40:00,47.69,47.71,47.59,47.61,76016.0,34.1064,34.1208,34.0349,34.0492,76016.0
2017-07-31 10:50:00,47.62,47.69,47.58,47.6,87882.0,34.0564,34.1064,34.0278,34.0421,87882.0
2017-07-31 11:00:00,47.6,47.62,47.55,47.57,37297.0,34.0421,34.0564,34.0063,34.0206,37297.0
2017-07-31 11:10:00,47.57,47.59,47.54,47.57,56623.0,34.0206,34.0349,33.9992,34.0206,56623.0
2017-07-31 11:20:00,47.57,47.66,47.56,47.66,63888.0,34.0206,34.085,34.0135,34.085,63888.0
2017-07-31 11:30:00,47.65,47.66,47.6,47.63,46803.0,34.0778,34.085,34.0421,34.0635,46803.0
2017-07-31 11:40:00,47.64,47.65,47.62,47.62,46410.0,34.0707,34.0778,34.0564,34.0564,46410.0
2017-07-31 11:50:00,47.62,47.63,47.6,47.63,25100.0,34.0564,34.0635,34.0421,34.0635,25100.0
2017-07-31 12:00:00,47.62,47.65,47.61,47.63,50852.0,34.0564,34.0778,34.0492,34.0635,50852.0
2017-07-31 12:10:00,47.63,47.66,47.61,47.66,23422.0,34.0635,34.085,34.0492,34.085,23422.0
2017-07-31 12:20:00,47.65,47.67,47.64,47.66,16234.0,34.0778,34.0921,34.0707,34.085,16234.0
2017-07-31 12:30:00,47.66,47.66,47.62,47.62,25378.0,34.085,34.085,34.0564,34.0564,25378.0
2017-07-31 12:40:00,47.63,47.63,47.53,47.54,122983.0,34.0635,34.0635,33.992,33.9992,122983.0
2017-07-31 12:50:00,47.53,47.56,47.5,47.51,83199.0,33.992,34.0135,33.9706,33.9777,83199.0
2017-07-31 13:00:00,47.52,47.54,47.45,47.46,108193.0,33.9849,33.9992,33.9348,33.942,108193.0
2017-07-31 13:10:00,47.46,47.46,47.33,47.41,242603.0,33.942,33.942,33.849,33.9062,242603.0
2017-07-31 13:20:00,47.41,47.44,47.38,47.42,93515.0,33.9062,33.9277,33.8847,33.9134,93515.0
2017-07-31 13:30:00,47.42,47.5,47.42,47.5,64921.0,33.9134,33.9706,33.9134,33.9706,64921.0
2017-07-31 13:40:00,47.5,47.59,47.49,47.58,52106.0,33.9706,34.0349,33.9634,34.0278,52106.0
2017-07-31 13:50:00,47.58,47.61,47.56,47.6,60082.0,34.0278,34.0492,34.0135,34.0421,60082.0
2017-07-31 14:00:00,47.61,47.7,47.6,47.65,105299.0,34.0492,34.1136,34.0421,34.0778,105299.0
2017-07-31 14:10:00,47.65,47.69,47.64,47.65,46076.0,34.0778,34.1064,34.0707,34.0778,46076.0
2017-07-31 14:20:00,47.66,47.71,47.64,47.71,85662.0,34.085,34.1208,34.0707,34.1208,85662.0
2017-07-31 14:30:00,47.7,47.75,47.68,47.73,153008.0,34.1136,34.1494,34.0993,34.1351,153008.0
2017-07-31 14:40:00,47.73,47.82,47.73,47.81,173088.0,34.1351,34.1994,34.1351,34.1923,173088.0
2017-07-31 14:50:00,47.8,47.88,47.8,47.86,100695.0,34.1851,34.2423,34.1851,34.228,100695.0
2017-07-31 15:00:00,47.86,47.93,47.86,47.89,422428.0,34.228,34.2781,34.228,34.2495,422428.0
2017-07-31 15:10:00,47.88,47.93,47.86,47.93,210387.0,34.2423,34.2781,34.228,34.2781,210387.0
2017-07-31 15:20:00,47.93,47.97,47.92,47.95,121361.0,34.2781,34.3067,34.2709,34.2924,121361.0
2017-07-31 15:30:00,47.95,47.98,47.92,47.94,154151.0,34.2924,34.3138,34.2709,34.2852,154151.0
2017-07-31 15:40:00,47.94,48.0,47.94,47.97,233919.0,34.2852,34.3282,34.2852,34.3067,233919.0
2017-07-31 15:50:00,47.96,47.98,47.92,47.92,537976.0,34.2995,34.3138,34.2709,34.2709,537976.0
2017-08-01 09:30:00,48.03,48.48,48.01,48.4,488237.0,34.3496,34.6714,34.3353,34.6142,488237.0
2017-08-01 09:40:00,48.4,48.61,48.39,48.55,384177.0,34.6142,34.7644,34.6071,34.7215,384177.0
2017-08-01 09:50:00,48.54,48.95,48.54,48.75,499353.0,34.7143,35.0076,34.7143,34.8645,499353.0
2017-08-01 10:00:00,48.75,48.95,48.7,48.95,341048.0,34.8645,35.0076,34.8288,35.0076,341048.0
2017-08-01 10:10:00,48.95,49.06,48.9,48.95,321252.0,35.0076,35.0862,34.9718,35.0076,321252.0
2017-08-01 10:20:00,48.94,48.99,48.86,48.87,350588.0,35.0004,35.0362,34.9432,34.9503,350588.0
2017-08-01 10:30:00,48.86,48.93,48.77,48.85,309925.0,34.9432,34.9933,34.8788,34.936,309925.0
2017-08-01 10:40:00,48.85,48.95,48.76,48.9,286246.0,34.936,35.0076,34.8717,34.9718,286246.0
2017-08-01 10:50:00,48.91,48.94,48.87,48.91,240434.0,34.979,35.0004,34.9503,34.979,240434.0
2017-08-01 11:00:00,48.91,48.92,48.77,48.8,198619.0,34.979,34.9861,34.8788,34.9003,198619.0
2017-08-01 11:10:00,48.8,48.88,48.8,48.88,120719.0,34.9003,34.9575,34.9003,34.9575,120719.0
2017-08-01 11:20:00,48.87,48.93,48.79,48.82,198035.0,34.9503,34.9933,34.8931,34.9146,198035.0
2017-08-01 11:30:00,48.82,48.85,48.76,48.8,256822.0,34.9146,34.936,34.8717,34.9003,256822.0
2017-08-01 11:40:00,48.8,48.85,48.76,48.8,149465.0,34.9003,34.936,34.8717,34.9003,149465.0
2017-08-01 11:50:00,48.8,48.81,48.73,48.74,161380.0,34.9003,34.9074,34.8502,34.8574,161380.0
2017-08-01 12:00:00,48.75,48.85,48.74,48.81,162340.0,34.8645,34.936,34.8574,34.9074,162340.0
2017-08-01 12:10:00,48.82,48.82,48.73,48.76,118745.0,34.9146,34.9146,34.8502,34.8717,118745.0
2017-08-01 12:20:00,48.77,48.79,48.75,48.78,80490.0,34.8788,34.8931,34.8645,34.886,80490.0
2017-08-01 12:30:00,48.77,48.78,48.69,48.74,105526.0,34.8788,34.886,34.8216,34.8574,105526.0
2017-08-01 12:40:00,48.74,48.77,48.73,48.75,61878.0,34.8574,34.8788,34.8502,34.8645,61878.0
2017-08-01 12:50:00,48.75,48.75,48.67,48.7,66762.0,34.8645,34.8645,34.8073,34.8288,66762.0
2017-08-01 13:00:00,48.7,48.71,48.62,48.62,72469.0,34.8288,34.8359,34.7716,34.7716,72469.0
2017-08-01 13:10:00,48.62,48.7,48.61,48.66,126962.0,34.7716,34.8288,34.7644,34.8002,126962.0
2017-08-01 13:20:00,48.66,48.67,48.59,48.61,42537.0,34.8002,34.8073,34.7501,34.7644,42537.0
2017-08-01 13:30:00,48.61,48.61,48.55,48.58,70657.0,34.7644,34.7644,34.7215,34.7429,70657.0
2017-08-01 13:40:00,48.58,48.61,48.57,48.59,172227.0,34.7429,34.7644,34.7358,34.7501,172227.0
2017-08-01 13:50:00,48.59,48.67,48.58,48.58,150595.0,34.7501,34.8073,34.7429,34.7429,150595.0
2017-08-01 14:00:00,48.58,48.59,48.53,48.57,106329.0,34.7429,34.7501,34.7072,34.7358,106329.0
2017-08-01 14:10:00,48.57,48.59,48.55,48.59,75195.0,34.7358,34.7501,34.7215,34.7501,75195.0
2017-08-01 14:20:00,48.59,48.61,48.52,48.52,74511.0,34.7501,34.7644,34.7,34.7,74511.0
2017-08-01 14:30:00,48.53,48.59,48.52,48.59,94374.0,34.7072,34.7501,34.7,34.7501,94374.0
2017-08-01 14:40:00,48.59,48.64,48.59,48.62,128774.0,34.7501,34.7859,34.7501,34.7716,128774.0
2017-08-01 14:50:00,48.62,48.67,48.6,48.65,160107.0,34.7716,34.8073,34.7573,34.793,160107.0
2017-08-01 15:00:00,48.64,48.65,48.58,48.58,97037.0,34.7859,34.793,34.7429,34.7429,97037.0
2017-08-01 15:10:00,48.59,48.6,48.54,48.54,118537.0,34.7501,34.7573,34.7143,34.7143,118537.0
2017-08-01 15:20:00,48.55,48.56,48.49,48.51,156926.0,34.7215,34.7286,34.6786,34.6929,156926.0
2017-08-01 15:30:00,48.5,48.54,48.48,48.52,252210.0,34.6857,34.7143,34.6714,34.7,252210.0
2017-08-01 15:40:00,48.52,48.54,48.49,48.52,332003.0,34.7,34.7143,34.6786,34.7,332003.0
2017-08-01 15:50:00,48.52,48.57,48.45,48.52,665594.0,34.7,34.7358,34.65,34.7,665594.0
2017-08-02 09:30:00,48.51,48.52,47.91,48.28,296792.0,34.6929,34.7,34.2638,34.5284,296792.0
2017-08-02 09:40:00,48.28,48.74,48.27,48.74,255928.0,34.5284,34.8574,34.5212,34.8574,255928.0
2017-08-02 09:50:00,48.74,48.98,48.71,48.89,281834.0,34.8574,35.029,34.8359,34.9647,281834.0
2017-08-02 10:00:00,48.89,49.09,48.88,49.01,281623.0,34.9647,35.1077,34.9575,35.0505,281623.0
2017-08-02 10:10:00,49.01,49.09,48.91,49.07,186367.0,35.0505,35.1077,34.979,35.0934,186367.0
2017-08-02 10:20:00,49.07,49.23,49.03,49.22,302838.0,35.0934,35.2078,35.0648,35.2007,302838.0
2017-08-02 10:30:00,49.23,49.38,49.2,49.32,183932.0,35.2078,35.3151,35.1864,35.2722,183932.0
2017-08-02 10:40:00,49.33,49.6,49.28,49.6,428253.0,35.2793,35.4724,35.2436,35.4724,428253.0
2017-08-02 10:50:00,49.6,49.75,49.6,49.69,285804.0,35.4724,35.5797,35.4724,35.5368,285804.0
2017-08-02 11:00:00,49.7,49.75,49.6,49.75,217876.0,35.5439,35.5797,35.4724,35.5797,217876.0
2017-08-02 11:10:00,49.75,49.88,49.63,49.66,422735.0,35.5797,35.6727,35.4939,35.5153,422735.0
2017-08-02 11:20:00,49.66,49.89,49.66,49.87,261378.0,35.5153,35.6798,35.5153,35.6655,261378.0
2017-08-02 11:30:00,49.87,50.07,49.85,49.92,395439.0,35.6655,35.8086,35.6512,35.7013,395439.0
2017-08-02 11:40:00,49.91,50.01,49.79,50.0,278544.0,35.6941,35.7656,35.6083,35.7585,278544.0
2017-08-02 11:50:00,50.0,50.0,49.9,49.91,179601.0,35.7585,35.7585,35.687,35.6941,179601.0
2017-08-02 12:00:00,49.91,50.08,49.9,50.01,252819.0,35.6941,35.8157,35.687,35.7656,252819.0
2017-08-02 12:10:00,50.01,50.03,49.93,50.01,166004.0,35.7656,35.7799,35.7084,35.7656,166004.0
2017-08-02 12:20:00,50.01,50.05,49.97,49.97,143324.0,35.7656,35.7942,35.737,35.737,143324.0
2017-08-02 12:30:00,49.98,50.06,49.97,50.03,102038.0,35.7442,35.8014,35.737,35.7799,102038.0
2017-08-02 12:40:00,50.02,50.04,49.75,49.76,242114.0,35.7728,35.7871,35.5797,35.5869,242114.0
2017-08-02 12:50:00,49.76,49.8,49.67,49.68,178932.0,35.5869,35.6155,35.5225,35.5296,178932.0
2017-08-02 13:00:00,49.68,49.82,49.65,49.81,115693.0,35.5296,35.6298,35.5082,35.6226,115693.0
2017-08-02 13:10:00,49.82,49.89,49.76,49.78,87533.0,35.6298,35.6798,35.5869,35.6012,87533.0
2017-08-02 13:20:00,49.79,49.79,49.72,49.74,154367.0,35.6083,35.6083,35.5582,35.5725,154367.0
2017-08-02 13:30:00,49.73,49.74,49.6,49.7,112028.0,35.5654,35.5725,35.4724,35.5439,112028.0
2017-08-02 13:40:00,49.7,49.72,49.65,49.66,65696.0,35.5439,35.5582,35.5082,35.5153,65696.0
2017-08-02 13:50:00,49.65,49.75,49.65,49.71,71788.0,35.5082,35.5797,35.5082,35.5511,71788.0
2017-08-02 14:00:00,49.71,49.74,49.68,49.71,69554.0,35.5511,35.5725,35.5296,35.5511,69554.0
2017-08-02 14:10:00,49.72,49.73,49.65,49.67,74612.0,35.5582,35.5654,35.5082,35.5225,74612.0
2017-08-02 14:20:00,49.66,49.7,49.54,49.55,97966.0,35.5153,35.5439,35.4295,35.4367,97966.0
2017-08-02 14:30:00,49.55,49.57,49.49,49.55,147746.0,35.4367,35.451,35.3938,35.4367,147746.0
2017-08-02 14:40:00,49.55,49.57,49.47,49.48,128936.0,35.4367,35.451,35.3795,35.3866,128936.0
2017-08-02 14:50:00,49.48,49.63,49.45,49.63,210142.0,35.3866,35.4939,35.3651,35.4939,210142.0
2017-08-02 15:00:00,49.63,49.7,49.6,49.7,128114.0,35.4939,35.5439,35.4724,35.5439,128114.0
2017-08-02 15:10:00,49.7,49.75,49.68,49.71,176401.0,35.5439,35.5797,35.5296,35.5511,176401.0
2017-08-02 15:20:00,49.71,49.71,49.65,49.69,139804.0,35.5511,35.5511,35.5082,35.5368,139804.0
2017-08-02 15:30:00,49.68,49.71,49.66,49.7,160945.0,35.5296,35.5511,35.5153,35.5439,160945.0
2017-08-02 15:40:00,49.69,49.7,49.63,49.67,228968.0,35.5368,35.5439,35.4939,35.5225,228968.0
2017-08-02 15:50:00,49.67,49.79,49.65,49.78,553655.0,35.5225,35.6083,35.5082,35.6012,553655.0
2017-08-03 09:30:00,49.48,49.7,49.45,49.55,369408.0,35.3866,35.5439,35.3651,35.4367,369408.0
2017-08-03 09:40:00,49.55,49.65,49.46,49.49,458609.0,35.4367,35.5082,35.3723,35.3938,458609.0
2017-08-03 09:50:00,49.49,49.52,49.45,49.48,373096.0,35.3938,35.4152,35.3651,35.3866,373096.0
2017-08-03 10:00:00,49.49,49.57,49.48,49.56,128004.0,35.3938,35.451,35.3866,35.4438,128004.0
2017-08-03 10:10:00,49.56,49.57,49.5,49.55,104199.0,35.4438,35.451,35.4009,35.4367,104199.0
2017-08-03 10:20:00,49.55,49.58,49.5,49.54,122039.0,35.4367,35.4581,35.4009,35.4295,122039.0
2017-08-03 10:30:00,49.54,49.57,49.48,49.55,101369.0,35.4295,35.451,35.3866,35.4367,101369.0
2017-08-03 10:40:00,49.55,49.56,49.44,49.46,202752.0,35.4367,35.4438,35.358,35.3723,202752.0
2017-08-03 10:50:00,49.46,49.49,49.37,49.41,130357.0,35.3723,35.3938,35.3079,35.3365,130357.0
2017-08-03 11:00:00,49.41,49.45,49.35,49.37,111584.0,35.3365,35.3651,35.2936,35.3079,111584.0
2017-08-03 11:10:00,49.36,49.36,49.22,49.3,203151.0,35.3008,35.3008,35.2007,35.2579,203151.0
2017-08-03 11:20:00,49.3,49.3,49.25,49.26,66860.0,35.2579,35.2579,35.2221,35.2293,66860.0
2017-08-03 11:30:00,49.27,49.28,49.23,49.28,74566.0,35.2364,35.2436,35.2078,35.2436,74566.0
2017-08-03 11:40:00,49.28,49.28,49.25,49.27,46317.0,35.2436,35.2436,35.2221,35.2364,46317.0
2017-08-03 11:50:00,49.27,49.32,49.26,49.29,74488.0,35.2364,35.2722,35.2293,35.2507,74488.0
2017-08-03 12:00:00,49.29,49.34,49.28,49.3,104445.0,35.2507,35.2865,35.2436,35.2579,104445.0
2017-08-03 12:10:00,49.3,49.33,49.26,49.28,65772.0,35.2579,35.2793,35.2293,35.2436,65772.0
2017-08-03 12:20:00,49.27,49.34,49.26,49.31,73064.0,35.2364,35.2865,35.2293,35.265,73064.0
2017-08-03 12:30:00,49.31,49.35,49.3,49.3,85945.0,35.265,35.2936,35.2579,35.2579,85945.0
2017-08-03 12:40:00,49.3,49.35,49.27,49.3,98110.0,35.2579,35.2936,35.2364,35.2579,98110.0
2017-08-03 12:50:00,49.3,49.31,49.26,49.3,65566.0,35.2579,35.265,35.2293,35.2579,65566.0
2017-08-03 13:00:00,49.31,49.34,49.28,49.3,54517.0,35.265,35.2865,35.2436,35.2579,54517.0
2017-08-03 13:10:00,49.3,49.31,49.18,49.19,97250.0,35.2579,35.265,35.1721,35.1792,97250.0
2017-08-03 13:20:00,49.18,49.3,49.18,49.3,74101.0,35.1721,35.2579,35.1721,35.2579,74101.0
2017-08-03 13:30:00,49.29,49.3,49.19,49.22,83804.0,35.2507,35.2579,35.1792,35.2007,83804.0
2017-08-03 13:40:00,49.23,49.24,49.19,49.22,47954.0,35.2078,35.215,35.1792,35.2007,47954.0
2017-08-03 13:50:00,49.21,49.25,49.21,49.23,35083.0,35.1935,35.2221,35.1935,35.2078,35083.0
2017-08-03 14:00:00,49.23,49.28,49.22,49.27,60538.0,35.2078,35.2436,35.2007,35.2364,60538.0
2017-08-03 14:10:00,49.27,49.36,49.25,49.35,96673.0,35.2364,35.3008,35.2221,35.2936,96673.0
2017-08-03 14:20:00,49.36,49.4,49.33,49.39,88091.0,35.3008,35.3294,35.2793,35.3222,88091.0
2017-08-03 14:30:00,49.39,49.45,49.38,49.39,70660.0,35.3222,35.3651,35.3151,35.3222,70660.0
2017-08-03 14:40:00,49.39,49.44,49.38,49.43,80083.0,35.3222,35.358,35.3151,35.3508,80083.0
2017-08-03 14:50:00,49.43,49.44,49.36,49.39,78989.0,35.3508,35.358,35.3008,35.3222,78989.0
2017-08-03 15:00:00,49.39,49.39,49.34,49.36,98854.0,35.3222,35.3222,35.2865,35.3008,98854.0
2017-08-03 15:10:00,49.36,49.4,49.33,49.35,129797.0,35.3008,35.3294,35.2793,35.2936,129797.0
2017-08-03 15:20:00,49.35,49.36,49.31,49.33,97709.0,35.2936,35.3008,35.265,35.2793,97709.0
2017-08-03 15:30:00,49.33,49.4,49.29,49.39,237077.0,35.2793,35.3294,35.2507,35.3222,237077.0
2017-08-03 15:40:00,49.39,49.43,49.35,49.38,204292.0,35.3222,35.3508,35.2936,35.3151,204292.0
2017-08-03 15:50:00,49.38,49.4,49.32,49.37,487384.0,35.3151,35.3294,35.2722,35.3079,487384.0
2017-08-04 09:30:00,49.1,49.24,49.06,49.12,161108.0,35.1148,35.215,35.0862,35.1291,161108.0
2017-08-04 09:40:00,49.12,49.13,48.91,48.93,215660.0,35.1291,35.1363,34.979,34.9933,215660.0
2017-08-04 09:50:00,48.94,48.94,48.8,48.84,192459.0,35.0004,35.0004,34.9003,34.9289,192459.0
2017-08-04 10:00:00,48.84,48.85,48.72,48.75,160892.0,34.9289,34.936,34.8431,34.8645,160892.0
2017-08-04 10:10:00,48.75,48.77,48.67,48.69,206929.0,34.8645,34.8788,34.8073,34.8216,206929.0
2017-08-04 10:20:00,48.69,48.74,48.61,48.72,133779.0,34.8216,34.8574,34.7644,34.8431,133779.0
2017-08-04 10:30:00,48.72,48.8,48.72,48.72,127482.0,34.8431,34.9003,34.8431,34.8431,127482.0
2017-08-04 10:40:00,48.72,48.76,48.64,48.65,219172.0,34.8431,34.8717,34.7859,34.793,219172.0
2017-08-04 10:50:00,48.64,48.67,48.53,48.59,164363.0,34.7859,34.8073,34.7072,34.7501,164363.0
2017-08-04 11:00:00,48.59,48.65,48.55,48.6,104695.0,34.7501,34.793,34.7215,34.7573,104695.0
2017-08-04 11:10:00,48.6,48.67,48.57,48.61,122077.0,34.7573,34.8073,34.7358,34.7644,122077.0
2017-08-04 11:20:00,48.61,48.67,48.6,48.62,107178.0,34.7644,34.8073,34.7573,34.7716,107178.0
2017-08-04 11:30:00,48.63,48.64,48.61,48.63,142069.0,34.7787,34.7859,34.7644,34.7787,142069.0
2017-08-04 11:40:00,48.64,48.71,48.64,48.69,68735.0,34.7859,34.8359,34.7859,34.8216,68735.0
2017-08-04 11:50:00,48.69,48.73,48.68,48.68,101329.0,34.8216,34.8502,34.8145,34.8145,101329.0
2017-08-04 12:00:00,48.68,48.72,48.6,48.71,209874.0,34.8145,34.8431,34.7573,34.8359,209874.0
2017-08-04 12:10:00,48.71,48.73,48.66,48.68,111242.0,34.8359,34.8502,34.8002,34.8145,111242.0
2017-08-04 12:20:00,48.67,48.74,48.67,48.7,53218.0,34.8073,34.8574,34.8073,34.8288,53218.0
2017-08-04 12:30:00,48.71,48.71,48.65,48.69,59927.0,34.8359,34.8359,34.793,34.8216,59927.0
2017-08-04 12:40:00,48.69,48.7,48.64,48.65,48172.0,34.8216,34.8288,34.7859,34.793,48172.0
2017-08-04 12:50:00,48.64,48.66,48.63,48.64,32399.0,34.7859,34.8002,34.7787,34.7859,32399.0
2017-08-04 13:00:00,48.65,48.67,48.63,48.66,70308.0,34.793,34.8073,34.7787,34.8002,70308.0
2017-08-04 13:10:00,48.67,48.68,48.64,48.65,43417.0,34.8073,34.8145,34.7859,34.793,43417.0
2017-08-04 13:20:00,48.66,48.73,48.64,48.73,74274.0,34.8002,34.8502,34.7859,34.8502,74274.0
2017-08-04 13:30:00,48.73,48.75,48.69,48.69,68911.0,34.8502,34.8645,34.8216,34.8216,68911.0
2017-08-04 13:40:00,48.69,48.73,48.69,48.7,61670.0,34.8216,34.8502,34.8216,34.8288,61670.0
2017-08-04 13:50:00,48.71,48.73,48.7,48.72,45426.0,34.8359,34.8502,34.8288,34.8431,45426.0
2017-08-04 14:00:00,48.73,48.73,48.69,48.71,45528.0,34.8502,34.8502,34.8216,34.8359,45528.0
2017-08-04 14:10:00,48.7,48.71,48.69,48.7,76946.0,34.8288,34.8359,34.8216,34.8288,76946.0
2017-08-04 14:20:00,48.7,48.7,48.68,48.69,51739.0,34.8288,34.8288,34.8145,34.8216,51739.0
2017-08-04 14:30:00,48.69,48.72,48.69,48.71,53434.0,34.8216,34.8431,34.8216,34.8359,53434.0
2017-08-04 14:40:00,48.71,48.73,48.7,48.73,39645.0,34.8359,34.8502,34.8288,34.8502,39645.0
2017-08-04 14:50:00,48.72,48.73,48.67,48.68,67261.0,34.8431,34.8502,34.8073,34.8145,67261.0
2017-08-04 15:00:00,48.68,48.7,48.68,48.69,34318.0,34.8145,34.8288,34.8145,34.8216,34318.0
2017-08-04 15:10:00,48.69,48.7,48.66,48.69,59235.0,34.8216,34.8288,34.8002,34.8216,59235.0
2017-08-04 15:20:00,48.69,48.74,48.69,48.71,109769.0,34.8216,34.8574,34.8216,34.8359,109769.0
2017-08-04 15:30:00,48.71,48.72,48.68,48.72,126957.0,34.8359,34.8431,34.8145,34.8431,126957.0
2017-08-04 15:40:00,48.72,48.78,48.7,48.76,272778.0,34.8431,34.886,34.8288,34.8717,272778.0
2017-08-04 15:50:00,48.75,48.84,48.72,48.78,556249.0,34.8645,34.9289,34.8431,34.886,556249.0
2017-08-07 09:30:00,48.78,48.84,48.72,48.79,154558.0,34.886,34.9289,34.8431,34.8931,154558.0
2017-08-07 09:40:00,48.8,48.94,48.79,48.94,81394.0,34.9003,35.0004,34.8931,35.0004,81394.0
2017-08-07 09:50:00,48.95,48.99,48.9,48.91,77155.0,35.0076,35.0362,34.9718,34.979,77155.0
2017-08-07 10:00:00,48.92,48.92,48.86,48.89,54348.0,34.9861,34.9861,34.9432,34.9647,54348.0
2017-08-07 10:10:00,48.9,48.92,48.89,48.9,39208.0,34.9718,34.9861,34.9647,34.9718,39208.0
2017-08-07 10:20:00,48.9,48.91,48.86,48.89,42098.0,34.9718,34.979,34.9432,34.9647,42098.0
2017-08-07 10:30:00,48.89,48.93,48.88,48.92,41475.0,34.9647,34.9933,34.9575,34.9861,41475.0
2017-08-07 10:40:00,48.93,48.97,48.89,48.93,58624.0,34.9933,35.0219,34.9647,34.9933,58624.0
2017-08-07 10:50:00,48.93,48.95,48.9,48.91,33443.0,34.9933,35.0076,34.9718,34.979,33443.0
2017-08-07 11:00:00,48.91,48.91,48.89,48.91,30237.0,34.979,34.979,34.9647,34.979,30237.0
2017-08-07 11:10:00,48.91,48.93,48.87,48.93,96553.0,34.979,34.9933,34.9503,34.9933,96553.0
2017-08-07 11:20:00,48.93,48.93,48.88,48.89,65722.0,34.9933,34.9933,34.9575,34.9647,65722.0
2017-08-07 11:30:00,48.89,48.96,48.88,48.96,44823.0,34.9647,35.0147,34.9575,35.0147,44823.0
2017-08-07 11:40:00,48.97,48.99,48.93,48.94,43852.0,35.0219,35.0362,34.9933,35.0004,43852.0
2017-08-07 11:50:00,48.94,48.94,48.91,48.91,47855.0,35.0004,35.0004,34.979,34.979,47855.0
2017-08-07 12:00:00,48.91,48.94,48.88,48.88,42667.0,34.979,35.0004,34.9575,34.9575,42667.0
2017-08-07 12:10:00,48.88,48.9,48.86,48.87,31213.0,34.9575,34.9718,34.9432,34.9503,31213.0
2017-08-07 12:20:00,48.87,48.88,48.86,48.88,20208.0,34.9503,34.9575,34.9432,34.9575,20208.0
2017-08-07 12:30:00,48.88,48.89,48.82,48.82,42642.0,34.9575,34.9647,34.9146,34.9146,42642.0
2017-08-07 12:40:00,48.82,48.83,48.81,48.82,21639.0,34.9146,34.9217,34.9074,34.9146,21639.0
2017-08-07 12:50:00,48.81,48.83,48.77,48.79,63810.0,34.9074,34.9217,34.8788,34.8931,63810.0
2017-08-07 13:00:00,48.79,48.79,48.73,48.73,46836.0,34.8931,34.8931,34.8502,34.8502,46836.0
2017-08-07 13:10:00,48.73,48.76,48.73,48.76,43965.0,34.8502,34.8717,34.8502,34.8717,43965.0
2017-08-07 13:20:00,48.77,48.77,48.75,48.75,22817.0,34.8788,34.8788,34.8645,34.8645,22817.0
2017-08-07 13:30:00,48.76,48.76,48.73,48.73,53127.0,34.8717,34.8717,34.8502,34.8502,53127.0
2017-08-07 13:40:00,48.73,48.77,48.72,48.77,59889.0,34.8502,34.8788,34.8431,34.8788,59889.0
2017-08-07 13:50:00,48.77,48.78,48.75,48.76,59233.0,34.8788,34.886,34.8645,34.8717,59233.0
2017-08-07 14:00:00,48.76,48.76,48.68,48.74,107356.0,34.8717,34.8717,34.8145,34.8574,107356.0
2017-08-07 14:10:00,48.75,48.85,48.74,48.81,216799.0,34.8645,34.936,34.8574,34.9074,216799.0
2017-08-07 14:20:00,48.81,48.86,48.81,48.84,91580.0,34.9074,34.9432,34.9074,34.9289,91580.0
2017-08-07 14:30:00,48.84,48.89,48.82,48.88,90614.0,34.9289,34.9647,34.9146,34.9575,90614.0
2017-08-07 14:40:00,48.88,48.92,48.88,48.91,71228.0,34.9575,34.9861,34.9575,34.979,71228.0
2017-08-07 14:50:00,48.92,48.98,48.91,48.97,154831.0,34.9861,35.029,34.979,35.0219,154831.0
2017-08-07 15:00:00,48.96,49.0,48.94,48.94,117858.0,35.0147,35.0433,35.0004,35.0004,117858.0
2017-08-07 15:10:00,48.94,49.0,48.94,48.98,125118.0,35.0004,35.0433,35.0004,35.029,125118.0
2017-08-07 15:20:00,48.98,48.98,48.95,48.96,69888.0,35.029,35.029,35.0076,35.0147,69888.0
2017-08-07 15:30:00,48.96,48.98,48.94,48.94,129496.0,35.0147,35.029,35.0004,35.0004,129496.0
2017-08-07 15:40:00,48.94,49.0,48.94,48.94,231248.0,35.0004,35.0433,35.0004,35.0004,231248.0
2017-08-07 15:50:00,48.95,49.04,48.94,48.99,444971.0,35.0076,35.0719,35.0004,35.0362,444971.0
2017-08-08 09:30:00,48.91,49.1,48.81,49.02,117411.0,34.979,35.1148,34.9074,35.0576,117411.0
2017-08-08 09:40:00,49.02,49.12,48.98,49.08,76980.0,35.0576,35.1291,35.029,35.1005,76980.0
2017-08-08 09:50:00,49.08,49.08,48.98,49.04,54724.0,35.1005,35.1005,35.029,35.0719,54724.0
2017-08-08 10:00:00,49.03,49.03,48.97,48.98,58246.0,35.0648,35.0648,35.0219,35.029,58246.0
2017-08-08 10:10:00,48.98,49.02,48.95,48.99,46525.0,35.029,35.0576,35.0076,35.0362,46525.0
2017-08-08 10:20:00,49.0,49.03,48.98,49.01,56897.0,35.0433,35.0648,35.029,35.0505,56897.0
2017-08-08 10:30:00,49.02,49.03,48.89,48.91,74624.0,35.0576,35.0648,34.9647,34.979,74624.0
2017-08-08 10:40:00,48.91,48.93,48.88,48.9,41371.0,34.979,34.9933,34.9575,34.9718,41371.0
2017-08-08 10:50:00,48.91,48.96,48.87,48.93,46845.0,34.979,35.0147,34.9503,34.9933,46845.0
2017-08-08 11:00:00,48.93,48.93,48.84,48.86,44541.0,34.9933,34.9933,34.9289,34.9432,44541.0
2017-08-08 11:10:00,48.85,48.91,48.84,48.86,39447.0,34.936,34.979,34.9289,34.9432,39447.0
2017-08-08 11:20:00,48.85,48.86,48.84,48.85,30426.0,34.936,34.9432,34.9289,34.936,30426.0
2017-08-08 11:30:00,48.85,48.86,48.81,48.82,43198.0,34.936,34.9432,34.9074,34.9146,43198.0
2017-08-08 11:40:00,48.81,48.84,48.78,48.82,60076.0,34.9074,34.9289,34.886,34.9146,60076.0
2017-08-08 11:50:00,48.84,48.9,48.83,48.86,76267.0,34.9289,34.9718,34.9217,34.9432,76267.0
2017-08-08 12:00:00,48.86,48.91,48.86,48.91,63546.0,34.9432,34.979,34.9432,34.979,63546.0
2017-08-08 12:10:00,48.9,48.97,48.89,48.94,52630.0,34.9718,35.0219,34.9647,35.0004,52630.0
2017-08-08 12:20:00,48.94,49.04,48.94,48.99,72991.0,35.0004,35.0719,35.0004,35.0362,72991.0
2017-08-08 12:30:00,48.99,49.02,48.99,49.01,46511.0,35.0362,35.0576,35.0362,35.0505,46511.0
2017-08-08 12:40:00,49.01,49.08,49.01,49.04,112681.0,35.0505,35.1005,35.0505,35.0719,112681.0
2017-08-08 12:50:00,49.04,49.11,49.03,49.09,125089.0,35.0719,35.122,35.0648,35.1077,125089.0
2017-08-08 13:00:00,49.09,49.1,49.08,49.09,92829.0,35.1077,35.1148,35.1005,35.1077,92829.0
2017-08-08 13:10:00,49.09,49.11,49.05,49.11,94659.0,35.1077,35.122,35.0791,35.122,94659.0
2017-08-08 13:20:00,49.11,49.11,49.06,49.1,98982.0,35.122,35.122,35.0862,35.1148,98982.0
2017-08-08 13:30:00,49.1,49.12,49.06,49.09,144517.0,35.1148,35.1291,35.0862,35.1077,144517.0
2017-08-08 13:40:00,49.1,49.11,49.03,49.11,201761.0,35.1148,35.122,35.0648,35.122,201761.0
2017-08-08 13:50:00,49.11,49.14,49.1,49.12,175071.0,35.122,35.1434,35.1148,35.1291,175071.0
2017-08-08 14:00:00,49.12,49.16,49.1,49.16,126379.0,35.1291,35.1577,35.1148,35.1577,126379.0
2017-08-08 14:10:00,49.15,49.15,49.09,49.1,136827.0,35.1506,35.1506,35.1077,35.1148,136827.0
2017-08-08 14:20:00,49.11,49.17,49.1,49.16,53382.0,35.122,35.1649,35.1148,35.1577,53382.0
2017-08-08 14:30:00,49.17,49.2,49.16,49.2,74026.0,35.1649,35.1864,35.1577,35.1864,74026.0
2017-08-08 14:40:00,49.2,49.2,49.13,49.13,68923.0,35.1864,35.1864,35.1363,35.1363,68923.0
2017-08-08 14:50:00,49.13,49.15,49.06,49.06,79783.0,35.1363,35.1506,35.0862,35.0862,79783.0
2017-08-08 15:00:00,49.07,49.11,49.02,49.06,191306.0,35.0934,35.122,35.0576,35.0862,191306.0
2017-08-08 15:10:00,49.07,49.07,49.03,49.05,57890.0,35.0934,35.0934,35.0648,35.0791,57890.0
2017-08-08 15:20:00,49.04,49.09,49.02,49.07,96154.0,35.0719,35.1077,35.0576,35.0934,96154.0
2017-08-08 15:30:00,49.07,49.14,49.05,49.11,222710.0,35.0934,35.1434,35.0791,35.122,222710.0
2017-08-08 15:40:00,49.12,49.15,49.09,49.11,164296.0,35.1291,35.1506,35.1077,35.122,164296.0
2017-08-08 15:50:00,49.11,49.13,49.05,49.12,382589.0,35.122,35.1363,35.0791,35.1291,382589.0
2017-08-09 09:30:00,49.2,49.22,49.06,49.09,138021.0,35.1864,35.2007,35.0862,35.1077,138021.0
2017-08-09 09:40:00,49.08,49.11,49.0,49.02,110992.0,35.1005,35.122,35.0433,35.0576,110992.0
2017-08-09 09:50:00,49.02,49.08,48.98,49.01,201892.0,35.0576,35.1005,35.029,35.0505,201892.0
2017-08-09 10:00:00,49.0,49.0,48.85,48.86,163074.0,35.0433,35.0433,34.936,34.9432,163074.0
2017-08-09 10:10:00,48.86,48.87,48.78,48.84,123338.0,34.9432,34.9503,34.886,34.9289,123338.0
2017-08-09 10:20:00,48.84,48.91,48.81,48.91,160224.0,34.9289,34.979,34.9074,34.979,160224.0
2017-08-09 10:30:00,48.92,48.94,48.86,48.88,83338.0,34.9861,35.0004,34.9432,34.9575,83338.0
2017-08-09 10:40:00,48.89,48.94,48.85,48.89,87431.0,34.9647,35.0004,34.936,34.9647,87431.0
2017-08-09 10:50:00,48.89,49.01,48.85,49.01,173209.0,34.9647,35.0505,34.936,35.0505,173209.0
2017-08-09 11:00:00,49.0,49.02,48.89,48.9,78479.0,35.0433,35.0576,34.9647,34.9718,78479.0
2017-08-09 11:10:00,48.91,48.96,48.89,48.92,103345.0,34.979,35.0147,34.9647,34.9861,103345.0
2017-08-09 11:20:00,48.93,48.98,48.93,48.96,52023.0,34.9933,35.029,34.9933,35.0147,52023.0
2017-08-09 11:30:00,48.97,49.02,48.95,49.0,62744.0,35.0219,35.0576,35.0076,35.0433,62744.0
2017-08-09 11:40:00,49.0,49.05,48.99,49.01,94743.0,35.0433,35.0791,35.0362,35.0505,94743.0
2017-08-09 11:50:00,49.01,49.01,48.96,48.97,56700.0,35.0505,35.0505,35.0147,35.0219,56700.0
2017-08-09 12:00:00,48.97,49.03,48.96,49.0,37554.0,35.0219,35.0648,35.0147,35.0433,37554.0
2017-08-09 12:10:00,49.0,49.02,48.99,49.0,38089.0,35.0433,35.0576,35.0362,35.0433,38089.0
2017-08-09 12:20:00,49.0,49.02,48.97,48.98,60773.0,35.0433,35.0576,35.0219,35.029,60773.0
2017-08-09 12:30:00,48.98,49.01,48.97,48.98,36578.0,35.029,35.0505,35.0219,35.029,36578.0
2017-08-09 12:40:00,48.97,48.98,48.95,48.97,27570.0,35.0219,35.029,35.0076,35.0219,27570.0
2017-08-09 12:50:00,48.97,49.01,48.96,49.0,31829.0,35.0219,35.0505,35.0147,35.0433,31829.0
2017-08-09 13:00:00,49.0,49.03,48.98,48.99,53694.0,35.0433,35.0648,35.029,35.0362,53694.0
2017-08-09 13:10:00,48.99,49.02,48.98,49.0,62663.0,35.0362,35.0576,35.029,35.0433,62663.0
2017-08-09 13:20:00,48.99,49.0,48.97,48.98,48706.0,35.0362,35.0433,35.0219,35.029,48706.0
2017-08-09 13:30:00,48.98,48.99,48.94,48.95,33297.0,35.029,35.0362,35.0004,35.0076,33297.0
2017-08-09 13:40:00,48.95,48.95,48.93,48.93,32693.0,35.0076,35.0076,34.9933,34.9933,32693.0
2017-08-09 13:50:00,48.93,48.94,48.87,48.87,52494.0,34.9933,35.0004,34.9503,34.9503,52494.0
2017-08-09 14:00:00,48.87,48.89,48.82,48.82,76028.0,34.9503,34.9647,34.9146,34.9146,76028.0
2017-08-09 14:10:00,48.82,48.9,48.82,48.84,88157.0,34.9146,34.9718,34.9146,34.9289,88157.0
2017-08-09 14:20:00,48.84,48.87,48.82,48.86,69233.0,34.9289,34.9503,34.9146,34.9432,69233.0
2017-08-09 14:30:00,48.86,48.88,48.83,48.84,69868.0,34.9432,34.9575,34.9217,34.9289,69868.0
2017-08-09 14:40:00,48.84,48.88,48.84,48.88,53260.0,34.9289,34.9575,34.9289,34.9575,53260.0
2017-08-09 14:50:00,48.88,48.89,48.84,48.84,68214.0,34.9575,34.9647,34.9289,34.9289,68214.0
2017-08-09 15:00:00,48.84,48.87,48.84,48.84,64085.0,34.9289,34.9503,34.9289,34.9289,64085.0
2017-08-09 15:10:00,48.85,48.85,48.81,48.83,74033.0,34.936,34.936,34.9074,34.9217,74033.0
2017-08-09 15:20:00,48.82,48.85,48.81,48.82,76839.0,34.9146,34.936,34.9074,34.9146,76839.0
2017-08-09 15:30:00,48.82,48.91,48.82,48.9,203686.0,34.9146,34.979,34.9146,34.9718,203686.0
2017-08-09 15:40:00,48.89,48.92,48.87,48.91,188032.0,34.9647,34.9861,34.9503,34.979,188032.0
2017-08-09 15:50:00,48.91,48.92,48.83,48.84,286471.0,34.979,34.9861,34.9217,34.9289,286471.0
2017-08-10 09:30:00,48.81,48.84,48.72,48.76,123761.0,34.9074,34.9289,34.8431,34.8717,123761.0
2017-08-10 09:40:00,48.76,48.78,48.71,48.72,87719.0,34.8717,34.886,34.8359,34.8431,87719.0
2017-08-10 09:50:00,48.73,48.79,48.67,48.68,80473.0,34.8502,34.8931,34.8073,34.8145,80473.0
2017-08-10 10:00:00,48.69,48.74,48.64,48.67,127436.0,34.8216,34.8574,34.7859,34.8073,127436.0
2017-08-10 10:10:00,48.66,48.72,48.66,48.71,72605.0,34.8002,34.8431,34.8002,34.8359,72605.0
2017-08-10 10:20:00,48.72,48.72,48.58,48.58,83942.0,34.8431,34.8431,34.7429,34.7429,83942.0
2017-08-10 10:30:00,48.58,48.65,48.57,48.64,57112.0,34.7429,34.793,34.7358,34.7859,57112.0
2017-08-10 10:40:00,48.64,48.67,48.61,48.66,43661.0,34.7859,34.8073,34.7644,34.8002,43661.0
2017-08-10 10:50:00,48.66,48.67,48.63,48.65,37350.0,34.8002,34.8073,34.7787,34.793,37350.0
2017-08-10 11:00:00,48.65,48.71,48.64,48.71,51244.0,34.793,34.8359,34.7859,34.8359,51244.0
2017-08-10 11:10:00,48.7,48.71,48.67,48.68,33883.0,34.8288,34.8359,34.8073,34.8145,33883.0
2017-08-10 11:20:00,48.68,48.74,48.68,48.71,46081.0,34.8145,34.8574,34.8145,34.8359,46081.0
2017-08-10 11:30:00,48.7,48.71,48.65,48.67,41131.0,34.8288,34.8359,34.793,34.8073,41131.0
2017-08-10 11:40:00,48.66,48.68,48.62,48.62,42918.0,34.8002,34.8145,34.7716,34.7716,42918.0
2017-08-10 11:50:00,48.63,48.69,48.6,48.69,56103.0,34.7787,34.8216,34.7573,34.8216,56103.0
2017-08-10 12:00:00,48.69,48.81,48.68,48.8,76124.0,34.8216,34.9074,34.8145,34.9003,76124.0
2017-08-10 12:10:00,48.8,48.82,48.77,48.8,95280.0,34.9003,34.9146,34.8788,34.9003,95280.0
2017-08-10 12:20:00,48.8,48.82,48.78,48.79,57629.0,34.9003,34.9146,34.886,34.8931,57629.0
2017-08-10 12:30:00,48.8,48.83,48.79,48.83,37262.0,34.9003,34.9217,34.8931,34.9217,37262.0
2017-08-10 12:40:00,48.83,48.88,48.82,48.86,41915.0,34.9217,34.9575,34.9146,34.9432,41915.0
2017-08-10 12:50:00,48.86,48.93,48.85,48.93,41797.0,34.9432,34.9933,34.936,34.9933,41797.0
2017-08-10 13:00:00,48.93,48.94,48.86,48.87,33640.0,34.9933,35.0004,34.9432,34.9503,33640.0
2017-08-10 13:10:00,48.87,48.89,48.86,48.89,25344.0,34.9503,34.9647,34.9432,34.9647,25344.0
2017-08-10 13:20:00,48.89,48.91,48.85,48.86,19323.0,34.9647,34.979,34.936,34.9432,19323.0
2017-08-10 13:30:00,48.86,48.87,48.83,48.86,31414.0,34.9432,34.9503,34.9217,34.9432,31414.0
2017-08-10 13:40:00,48.86,48.87,48.82,48.83,23016.0,34.9432,34.9503,34.9146,34.9217,23016.0
2017-08-10 13:50:00,48.83,48.84,48.8,48.84,41334.0,34.9217,34.9289,34.9003,34.9289,41334.0
2017-08-10 14:00:00,48.83,48.87,48.82,48.84,26472.0,34.9217,34.9503,34.9146,34.9289,26472.0
2017-08-10 14:10:00,48.84,48.88,48.82,48.88,50027.0,34.9289,34.9575,34.9146,34.9575,50027.0
2017-08-10 14:20:00,48.88,48.91,48.85,48.86,45300.0,34.9575,34.979,34.936,34.9432,45300.0
2017-08-10 14:30:00,48.87,48.92,48.86,48.87,88046.0,34.9503,34.9861,34.9432,34.9503,88046.0
2017-08-10 14:40:00,48.87,48.88,48.83,48.87,46493.0,34.9503,34.9575,34.9217,34.9503,46493.0
2017-08-10 14:50:00,48.86,48.87,48.83,48.83,51075.0,34.9432,34.9503,34.9217,34.9217,51075.0
2017-08-10 15:00:00,48.84,48.85,48.76,48.77,85335.0,34.9289,34.936,34.8717,34.8788,85335.0
2017-08-10 15:10:00,48.77,48.79,48.74,48.77,84816.0,34.8788,34.8931,34.8574,34.8788,84816.0
2017-08-10 15:20:00,48.77,48.79,48.75,48.77,100666.0,34.8788,34.8931,34.8645,34.8788,100666.0
2017-08-10 15:30:00,48.77,48.92,48.76,48.92,170277.0,34.8788,34.9861,34.8717,34.9861,170277.0
2017-08-10 15:40:00,48.92,48.96,48.82,48.82,154731.0,34.9861,35.0147,34.9146,34.9146,154731.0
2017-08-10 15:50:00,48.82,48.85,48.81,48.84,255387.0,34.9146,34.936,34.9074,34.9289,255387.0
2017-08-11 09:30:00,48.81,48.86,48.57,48.65,165217.0,34.9074,34.9432,34.7358,34.793,165217.0
2017-08-11 09:40:00,48.65,48.69,48.54,48.56,94983.0,34.793,34.8216,34.7143,34.7286,94983.0
2017-08-11 09:50:00,48.57,48.58,48.53,48.54,55388.0,34.7358,34.7429,34.7072,34.7143,55388.0
2017-08-11 10:00:00,48.55,48.62,48.52,48.52,87996.0,34.7215,34.7716,34.7,34.7,87996.0
2017-08-11 10:10:00,48.53,48.57,48.51,48.55,65535.0,34.7072,34.7358,34.6929,34.7215,65535.0
2017-08-11 10:20:00,48.55,48.58,48.53,48.58,62712.0,34.7215,34.7429,34.7072,34.7429,62712.0
2017-08-11 10:30:00,48.57,48.6,48.56,48.57,37003.0,34.7358,34.7573,34.7286,34.7358,37003.0
2017-08-11 10:40:00,48.58,48.62,48.55,48.62,36639.0,34.7429,34.7716,34.7215,34.7716,36639.0
2017-08-11 10:50:00,48.62,48.64,48.6,48.64,27705.0,34.7716,34.7859,34.7573,34.7859,27705.0
2017-08-11 11:00:00,48.64,48.66,48.59,48.59,54541.0,34.7859,34.8002,34.7501,34.7501,54541.0
2017-08-11 11:10:00,48.58,48.62,48.58,48.62,97476.0,34.7429,34.7716,34.7429,34.7716,97476.0
2017-08-11 11:20:00,48.61,48.64,48.6,48.63,97493.0,34.7644,34.7859,34.7573,34.7787,97493.0
2017-08-11 11:30:00,48.63,48.64,48.6,48.61,36424.0,34.7787,34.7859,34.7573,34.7644,36424.0
2017-08-11 11:40:00,48.6,48.62,48.59,48.61,34278.0,34.7573,34.7716,34.7501,34.7644,34278.0
2017-08-11 11:50:00,48.6,48.61,48.56,48.58,30721.0,34.7573,34.7644,34.7286,34.7429,30721.0
2017-08-11 12:00:00,48.57,48.58,48.51,48.52,45378.0,34.7358,34.7429,34.6929,34.7,45378.0
2017-08-11 12:10:00,48.51,48.54,48.5,48.52,67237.0,34.6929,34.7143,34.6857,34.7,67237.0
2017-08-11 12:20:00,48.52,48.52,48.45,48.46,180152.0,34.7,34.7,34.65,34.6571,180152.0
2017-08-11 12:30:00,48.46,48.47,48.44,48.47,35562.0,34.6571,34.6643,34.6428,34.6643,35562.0
2017-08-11 12:40:00,48.47,48.5,48.45,48.46,52063.0,34.6643,34.6857,34.65,34.6571,52063.0
2017-08-11 12:50:00,48.45,48.47,48.45,48.46,32520.0,34.65,34.6643,34.65,34.6571,32520.0
2017-08-11 13:00:00,48.45,48.47,48.38,48.39,69294.0,34.65,34.6643,34.5999,34.6071,69294.0
2017-08-11 13:10:00,48.39,48.39,48.32,48.34,32653.0,34.6071,34.6071,34.557,34.5713,32653.0
2017-08-11 13:20:00,48.34,48.37,48.31,48.37,46530.0,34.5713,34.5928,34.5499,34.5928,46530.0
2017-08-11 13:30:00,48.37,48.39,48.34,48.34,29618.0,34.5928,34.6071,34.5713,34.5713,29618.0
2017-08-11 13:40:00,48.35,48.36,48.29,48.29,55257.0,34.5785,34.5856,34.5356,34.5356,55257.0
2017-08-11 13:50:00,48.3,48.31,48.26,48.31,31241.0,34.5427,34.5499,34.5141,34.5499,31241.0
2017-08-11 14:00:00,48.3,48.33,48.29,48.31,24273.0,34.5427,34.5642,34.5356,34.5499,24273.0
2017-08-11 14:10:00,48.31,48.34,48.29,48.33,65426.0,34.5499,34.5713,34.5356,34.5642,65426.0
2017-08-11 14:20:00,48.33,48.37,48.32,48.37,122324.0,34.5642,34.5928,34.557,34.5928,122324.0
2017-08-11 14:30:00,48.37,48.4,48.34,48.39,131659.0,34.5928,34.6142,34.5713,34.6071,131659.0
2017-08-11 14:40:00,48.4,48.43,48.39,48.43,29404.0,34.6142,34.6357,34.6071,34.6357,29404.0
2017-08-11 14:50:00,48.43,48.44,48.33,48.34,46461.0,34.6357,34.6428,34.5642,34.5713,46461.0
2017-08-11 15:00:00,48.34,48.35,48.33,48.35,51066.0,34.5713,34.5785,34.5642,34.5785,51066.0
2017-08-11 15:10:00,48.35,48.37,48.31,48.34,80380.0,34.5785,34.5928,34.5499,34.5713,80380.0
2017-08-11 15:20:00,48.34,48.37,48.33,48.35,47185.0,34.5713,34.5928,34.5642,34.5785,47185.0
2017-08-11 15:30:00,48.36,48.43,48.35,48.43,66907.0,34.5856,34.6357,34.5785,34.6357,66907.0
2017-08-11 15:40:00,48.43,48.48,48.42,48.48,125262.0,34.6357,34.6714,34.6285,34.6714,125262.0
2017-08-11 15:50:00,48.48,48.51,48.41,48.42,259763.0,34.6714,34.6929,34.6214,34.6285,259763.0
2017-08-14 09:30:00,48.42,48.53,48.32,48.49,133207.0,34.6285,34.7072,34.557,34.6786,133207.0
2017-08-14 09:40:00,48.5,48.55,48.44,48.55,61140.0,34.6857,34.7215,34.6428,34.7215,61140.0
2017-08-14 09:50:00,48.55,48.57,48.45,48.46,78401.0,34.7215,34.7358,34.65,34.6571,78401.0
2017-08-14 10:00:00,48.45,48.47,48.38,48.45,121996.0,34.65,34.6643,34.5999,34.65,121996.0
2017-08-14 10:10:00,48.44,48.49,48.44,48.44,53616.0,34.6428,34.6786,34.6428,34.6428,53616.0
2017-08-14 10:20:00,48.44,48.51,48.43,48.5,78858.0,34.6428,34.6929,34.6357,34.6857,78858.0
2017-08-14 10:30:00,48.5,48.51,48.46,48.47,78646.0,34.6857,34.6929,34.6571,34.6643,78646.0
2017-08-14 10:40:00,48.47,48.52,48.47,48.51,83972.0,34.6643,34.7,34.6643,34.6929,83972.0
2017-08-14 10:50:00,48.52,48.53,48.48,48.49,86871.0,34.7,34.7072,34.6714,34.6786,86871.0
2017-08-14 11:00:00,48.5,48.58,48.5,48.56,113588.0,34.6857,34.7429,34.6857,34.7286,113588.0
2017-08-14 11:10:00,48.56,48.59,48.54,48.56,87776.0,34.7286,34.7501,34.7143,34.7286,87776.0
2017-08-14 11:20:00,48.56,48.59,48.53,48.55,99855.0,34.7286,34.7501,34.7072,34.7215,99855.0
2017-08-14 11:30:00,48.55,48.61,48.53,48.6,82654.0,34.7215,34.7644,34.7072,34.7573,82654.0
2017-08-14 11:40:00,48.61,48.64,48.59,48.59,85580.0,34.7644,34.7859,34.7501,34.7501,85580.0
2017-08-14 11:50:00,48.59,48.6,48.57,48.57,80097.0,34.7501,34.7573,34.7358,34.7358,80097.0
2017-08-14 12:00:00,48.57,48.59,48.55,48.57,86127.0,34.7358,34.7501,34.7215,34.7358,86127.0
2017-08-14 12:10:00,48.57,48.59,48.56,48.56,42143.0,34.7358,34.7501,34.7286,34.7286,42143.0
2017-08-14 12:20:00,48.55,48.56,48.46,48.53,50136.0,34.7215,34.7286,34.6571,34.7072,50136.0
2017-08-14 12:30:00,48.53,48.55,48.51,48.52,25822.0,34.7072,34.7215,34.6929,34.7,25822.0
2017-08-14 12:40:00,48.52,48.59,48.51,48.57,32111.0,34.7,34.7501,34.6929,34.7358,32111.0
2017-08-14 12:50:00,48.57,48.58,48.55,48.58,19948.0,34.7358,34.7429,34.7215,34.7429,19948.0
2017-08-14 13:00:00,48.57,48.61,48.57,48.6,27049.0,34.7358,34.7644,34.7358,34.7573,27049.0
2017-08-14 13:10:00,48.59,48.59,48.55,48.56,17412.0,34.7501,34.7501,34.7215,34.7286,17412.0
2017-08-14 13:20:00,48.56,48.57,48.54,48.54,18237.0,34.7286,34.7358,34.7143,34.7143,18237.0
2017-08-14 13:30:00,48.54,48.57,48.51,48.51,53796.0,34.7143,34.7358,34.6929,34.6929,53796.0
2017-08-14 13:40:00,48.51,48.51,48.46,48.47,43891.0,34.6929,34.6929,34.6571,34.6643,43891.0
2017-08-14 13:50:00,48.46,48.51,48.45,48.51,35826.0,34.6571,34.6929,34.65,34.6929,35826.0
2017-08-14 14:00:00,48.51,48.53,48.48,48.48,93152.0,34.6929,34.7072,34.6714,34.6714,93152.0
2017-08-14 14:10:00,48.49,48.51,48.46,48.5,89731.0,34.6786,34.6929,34.6571,34.6857,89731.0
2017-08-14 14:20:00,48.49,48.49,48.47,48.47,27107.0,34.6786,34.6786,34.6643,34.6643,27107.0
2017-08-14 14:30:00,48.48,48.54,48.47,48.51,37581.0,34.6714,34.7143,34.6643,34.6929,37581.0
2017-08-14 14:40:00,48.51,48.54,48.5,48.52,122024.0,34.6929,34.7143,34.6857,34.7,122024.0
2017-08-14 14:50:00,48.51,48.57,48.5,48.56,179225.0,34.6929,34.7358,34.6857,34.7286,179225.0
2017-08-14 15:00:00,48.55,48.57,48.55,48.57,53565.0,34.7215,34.7358,34.7215,34.7358,53565.0
2017-08-14 15:10:00,48.56,48.61,48.55,48.6,45675.0,34.7286,34.7644,34.7215,34.7573,45675.0
2017-08-14 15:20:00,48.6,48.61,48.58,48.61,48322.0,34.7573,34.7644,34.7429,34.7644,48322.0
2017-08-14 15:30:00,48.61,48.62,48.56,48.56,84385.0,34.7644,34.7716,34.7286,34.7286,84385.0
2017-08-14 15:40:00,48.56,48.62,48.56,48.6,87078.0,34.7286,34.7716,34.7286,34.7573,87078.0
2017-08-14 15:50:00,48.6,48.65,48.57,48.64,347682.0,34.7573,34.793,34.7358,34.7859,347682.0
2017-08-15 09:30:00,48.53,48.8,48.5,48.58,138669.0,34.7072,34.9003,34.6857,34.7429,138669.0
2017-08-15 09:40:00,48.59,48.69,48.56,48.68,46425.0,34.7501,34.8216,34.7286,34.8145,46425.0
2017-08-15 09:50:00,48.69,48.73,48.66,48.69,62400.0,34.8216,34.8502,34.8002,34.8216,62400.0
2017-08-15 10:00:00,48.7,48.71,48.62,48.69,63104.0,34.8288,34.8359,34.7716,34.8216,63104.0
2017-08-15 10:10:00,48.68,48.71,48.66,48.68,51460.0,34.8145,34.8359,34.8002,34.8145,51460.0
2017-08-15 10:20:00,48.69,48.72,48.66,48.68,69496.0,34.8216,34.8431,34.8002,34.8145,69496.0
2017-08-15 10:30:00,48.68,48.75,48.67,48.75,43359.0,34.8145,34.8645,34.8073,34.8645,43359.0
2017-08-15 10:40:00,48.74,48.77,48.72,48.77,43059.0,34.8574,34.8788,34.8431,34.8788,43059.0
2017-08-15 10:50:00,48.76,48.77,48.73,48.75,39209.0,34.8717,34.8788,34.8502,34.8645,39209.0
2017-08-15 11:00:00,48.75,48.78,48.73,48.78,38482.0,34.8645,34.886,34.8502,34.886,38482.0
2017-08-15 11:10:00,48.78,48.79,48.76,48.77,35214.0,34.886,34.8931,34.8717,34.8788,35214.0
2017-08-15 11:20:00,48.77,48.82,48.76,48.82,48074.0,34.8788,34.9146,34.8717,34.9146,48074.0
2017-08-15 11:30:00,48.82,48.85,48.82,48.83,31754.0,34.9146,34.936,34.9146,34.9217,31754.0
2017-08-15 11:40:00,48.83,48.84,48.81,48.83,32303.0,34.9217,34.9289,34.9074,34.9217,32303.0
2017-08-15 11:50:00,48.84,48.84,48.8,48.8,22524.0,34.9289,34.9289,34.9003,34.9003,22524.0
2017-08-15 12:00:00,48.81,48.84,48.8,48.82,31634.0,34.9074,34.9289,34.9003,34.9146,31634.0
2017-08-15 12:10:00,48.82,48.84,48.81,48.83,24152.0,34.9146,34.9289,34.9074,34.9217,24152.0
2017-08-15 12:20:00,48.83,48.85,48.82,48.84,22867.0,34.9217,34.936,34.9146,34.9289,22867.0
2017-08-15 12:30:00,48.84,48.85,48.81,48.82,18794.0,34.9289,34.936,34.9074,34.9146,18794.0
2017-08-15 12:40:00,48.82,48.85,48.81,48.83,33398.0,34.9146,34.936,34.9074,34.9217,33398.0
2017-08-15 12:50:00,48.84,48.85,48.83,48.84,18044.0,34.9289,34.936,34.9217,34.9289,18044.0
2017-08-15 13:00:00,48.84,48.89,48.8,48.86,60359.0,34.9289,34.9647,34.9003,34.9432,60359.0
2017-08-15 13:10:00,48.86,48.87,48.83,48.87,33824.0,34.9432,34.9503,34.9217,34.9503,33824.0
2017-08-15 13:20:00,48.87,48.87,48.81,48.81,17852.0,34.9503,34.9503,34.9074,34.9074,17852.0
2017-08-15 13:30:00,48.81,48.84,48.81,48.84,26406.0,34.9074,34.9289,34.9074,34.9289,26406.0
2017-08-15 13:40:00,48.84,48.85,48.83,48.84,17581.0,34.9289,34.936,34.9217,34.9289,17581.0
2017-08-15 13:50:00,48.84,48.85,48.82,48.83,17301.0,34.9289,34.936,34.9146,34.9217,17301.0
2017-08-15 14:00:00,48.83,48.88,48.82,48.87,49022.0,34.9217,34.9575,34.9146,34.9503,49022.0
2017-08-15 14:10:00,48.88,48.89,48.85,48.86,26665.0,34.9575,34.9647,34.936,34.9432,26665.0
2017-08-15 14:20:00,48.86,48.86,48.74,48.8,67822.0,34.9432,34.9432,34.8574,34.9003,67822.0
2017-08-15 14:30:00,48.8,48.86,48.79,48.84,41227.0,34.9003,34.9432,34.8931,34.9289,41227.0
2017-08-15 14:40:00,48.84,48.84,48.79,48.81,33653.0,34.9289,34.9289,34.8931,34.9074,33653.0
2017-08-15 14:50:00,48.81,48.82,48.79,48.8,70659.0,34.9074,34.9146,34.8931,34.9003,70659.0
2017-08-15 15:00:00,48.8,48.86,48.79,48.85,50284.0,34.9003,34.9432,34.8931,34.936,50284.0
2017-08-15 15:10:00,48.86,48.88,48.84,48.85,37270.0,34.9432,34.9575,34.9289,34.936,37270.0
2017-08-15 15:20:00,48.86,48.86,48.82,48.84,55814.0,34.9432,34.9432,34.9146,34.9289,55814.0
2017-08-15 15:30:00,48.84,48.89,48.83,48.88,64681.0,34.9289,34.9647,34.9217,34.9575,64681.0
2017-08-15 15:40:00,48.89,48.95,48.88,48.94,129142.0,34.9647,35.0076,34.9575,35.0004,129142.0
2017-08-15 15:50:00,48.94,48.96,48.89,48.95,373586.0,35.0004,35.0147,34.9647,35.0076,373586.0
2017-08-16 09:30:00,48.88,48.96,48.86,48.89,85592.0,34.9575,35.0147,34.9432,34.9647,85592.0
2017-08-16 09:40:00,48.89,48.93,48.86,48.92,57545.0,34.9647,34.9933,34.9432,34.9861,57545.0
2017-08-16 09:50:00,48.91,48.97,48.91,48.97,41047.0,34.979,35.0219,34.979,35.0219,41047.0
2017-08-16 10:00:00,48.96,48.99,48.94,48.95,50716.0,35.0147,35.0362,35.0004,35.0076,50716.0
2017-08-16 10:10:00,48.94,48.97,48.94,48.96,37567.0,35.0004,35.0219,35.0004,35.0147,37567.0
2017-08-16 10:20:00,48.95,48.97,48.93,48.94,27984.0,35.0076,35.0219,34.9933,35.0004,27984.0
2017-08-16 10:30:00,48.93,48.93,48.9,48.92,42768.0,34.9933,34.9933,34.9718,34.9861,42768.0
2017-08-16 10:40:00,48.92,48.93,48.89,48.9,55867.0,34.9861,34.9933,34.9647,34.9718,55867.0
2017-08-16 10:50:00,48.9,48.9,48.87,48.88,33337.0,34.9718,34.9718,34.9503,34.9575,33337.0
2017-08-16 11:00:00,48.89,48.95,48.88,48.92,39519.0,34.9647,35.0076,34.9575,34.9861,39519.0
2017-08-16 11:10:00,48.92,48.94,48.9,48.91,22484.0,34.9861,35.0004,34.9718,34.979,22484.0
2017-08-16 11:20:00,48.9,48.98,48.9,48.98,54317.0,34.9718,35.029,34.9718,35.029,54317.0
2017-08-16 11:30:00,48.98,48.99,48.96,48.97,31141.0,35.029,35.0362,35.0147,35.0219,31141.0
2017-08-16 11:40:00,48.97,48.99,48.95,48.99,36553.0,35.0219,35.0362,35.0076,35.0362,36553.0
2017-08-16 11:50:00,48.98,49.02,48.97,48.98,68811.0,35.029,35.0576,35.0219,35.029,68811.0
2017-08-16 12:00:00,48.98,49.0,48.95,48.98,40009.0,35.029,35.0433,35.0076,35.029,40009.0
2017-08-16 12:10:00,48.98,48.98,48.92,48.92,35348.0,35.029,35.029,34.9861,34.9861,35348.0
2017-08-16 12:20:00,48.91,48.94,48.91,48.94,17986.0,34.979,35.0004,34.979,35.0004,17986.0
2017-08-16 12:30:00,48.93,48.95,48.92,48.95,21724.0,34.9933,35.0076,34.9861,35.0076,21724.0
2017-08-16 12:40:00,48.95,49.0,48.94,48.97,176519.0,35.0076,35.0433,35.0004,35.0219,176519.0
2017-08-16 12:50:00,48.96,49.01,48.96,49.01,42409.0,35.0147,35.0505,35.0147,35.0505,42409.0
2017-08-16 13:00:00,49.0,49.03,48.98,49.01,54024.0,35.0433,35.0648,35.029,35.0505,54024.0
2017-08-16 13:10:00,49.02,49.04,49.0,49.02,67210.0,35.0576,35.0719,35.0433,35.0576,67210.0
2017-08-16 13:20:00,49.02,49.07,49.02,49.07,25930.0,35.0576,35.0934,35.0576,35.0934,25930.0
2017-08-16 13:30:00,49.06,49.07,49.03,49.04,24390.0,35.0862,35.0934,35.0648,35.0719,24390.0
2017-08-16 13:40:00,49.03,49.07,49.02,49.04,32242.0,35.0648,35.0934,35.0576,35.0719,32242.0
2017-08-16 13:50:00,49.04,49.07,49.03,49.05,40719.0,35.0719,35.0934,35.0648,35.0791,40719.0
2017-08-16 14:00:00,49.04,49.1,49.03,49.08,65385.0,35.0719,35.1148,35.0648,35.1005,65385.0
2017-08-16 14:10:00,49.09,49.13,49.07,49.09,53921.0,35.1077,35.1363,35.0934,35.1077,53921.0
2017-08-16 14:20:00,49.09,49.15,49.07,49.11,82129.0,35.1077,35.1506,35.0934,35.122,82129.0
2017-08-16 14:30:00,49.11,49.12,49.09,49.11,50342.0,35.122,35.1291,35.1077,35.122,50342.0
2017-08-16 14:40:00,49.11,49.12,49.05,49.06,35638.0,35.122,35.1291,35.0791,35.0862,35638.0
2017-08-16 14:50:00,49.05,49.1,49.05,49.09,50132.0,35.0791,35.1148,35.0791,35.1077,50132.0
2017-08-16 15:00:00,49.1,49.1,49.03,49.03,38909.0,35.1148,35.1148,35.0648,35.0648,38909.0
2017-08-16 15:10:00,49.03,49.06,49.03,49.04,42168.0,35.0648,35.0862,35.0648,35.0719,42168.0
2017-08-16 15:20:00,49.04,49.05,48.98,48.99,103761.0,35.0719,35.0791,35.029,35.0362,103761.0
2017-08-16 15:30:00,48.98,49.01,48.95,48.95,117246.0,35.029,35.0505,35.0076,35.0076,117246.0
2017-08-16 15:40:00,48.95,48.98,48.93,48.95,154230.0,35.0076,35.029,34.9933,35.0076,154230.0
2017-08-16 15:50:00,48.95,49.0,48.95,49.0,348327.0,35.0076,35.0433,35.0076,35.0433,348327.0
2017-08-17 09:30:00,48.42,48.45,48.28,48.28,179625.0,35.0476,35.0694,34.9463,34.9463,179625.0
2017-08-17 09:40:00,48.29,48.31,48.24,48.28,70747.0,34.9536,34.968,34.9174,34.9463,70747.0
2017-08-17 09:50:00,48.28,48.34,48.25,48.26,64644.0,34.9463,34.9897,34.9246,34.9318,64644.0
2017-08-17 10:00:00,48.26,48.26,48.18,48.18,94033.0,34.9318,34.9318,34.8739,34.8739,94033.0
2017-08-17 10:10:00,48.19,48.29,48.18,48.29,68296.0,34.8812,34.9536,34.8739,34.9536,68296.0
2017-08-17 10:20:00,48.29,48.31,48.26,48.27,47108.0,34.9536,34.968,34.9318,34.9391,47108.0
2017-08-17 10:30:00,48.27,48.28,48.19,48.27,76662.0,34.9391,34.9463,34.8812,34.9391,76662.0
2017-08-17 10:40:00,48.27,48.27,48.21,48.22,46335.0,34.9391,34.9391,34.8956,34.9029,46335.0
2017-08-17 10:50:00,48.22,48.24,48.19,48.22,51953.0,34.9029,34.9174,34.8812,34.9029,51953.0
2017-08-17 11:00:00,48.22,48.27,48.21,48.23,47428.0,34.9029,34.9391,34.8956,34.9101,47428.0
2017-08-17 11:10:00,48.23,48.25,48.23,48.25,32283.0,34.9101,34.9246,34.9101,34.9246,32283.0
2017-08-17 11:20:00,48.25,48.27,48.24,48.25,49780.0,34.9246,34.9391,34.9174,34.9246,49780.0
2017-08-17 11:30:00,48.25,48.25,48.18,48.19,74997.0,34.9246,34.9246,34.8739,34.8812,74997.0
2017-08-17 11:40:00,48.2,48.2,48.14,48.16,63975.0,34.8884,34.8884,34.845,34.8595,63975.0
2017-08-17 11:50:00,48.16,48.18,48.16,48.16,25906.0,34.8595,34.8739,34.8595,34.8595,25906.0
2017-08-17 12:00:00,48.16,48.17,48.14,48.16,61386.0,34.8595,34.8667,34.845,34.8595,61386.0
2017-08-17 12:10:00,48.16,48.18,48.15,48.18,33770.0,34.8595,34.8739,34.8522,34.8739,33770.0
2017-08-17 12:20:00,48.18,48.19,48.16,48.16,27341.0,34.8739,34.8812,34.8595,34.8595,27341.0
2017-08-17 12:30:00,48.16,48.18,48.15,48.18,41945.0,34.8595,34.8739,34.8522,34.8739,41945.0
2017-08-17 12:40:00,48.18,48.23,48.18,48.23,14597.0,34.8739,34.9101,34.8739,34.9101,14597.0
2017-08-17 12:50:00,48.23,48.23,48.17,48.18,52290.0,34.9101,34.9101,34.8667,34.8739,52290.0
2017-08-17 13:00:00,48.17,48.17,48.1,48.12,71130.0,34.8667,34.8667,34.816,34.8305,71130.0
2017-08-17 13:10:00,48.11,48.15,48.11,48.14,51692.0,34.8233,34.8522,34.8233,34.845,51692.0
2017-08-17 13:20:00,48.13,48.17,48.13,48.16,58610.0,34.8377,34.8667,34.8377,34.8595,58610.0
2017-08-17 13:30:00,48.17,48.17,48.14,48.16,69129.0,34.8667,34.8667,34.845,34.8595,69129.0
2017-08-17 13:40:00,48.16,48.18,48.15,48.16,26866.0,34.8595,34.8739,34.8522,34.8595,26866.0
2017-08-17 13:50:00,48.16,48.17,48.14,48.16,39699.0,34.8595,34.8667,34.845,34.8595,39699.0
2017-08-17 14:00:00,48.15,48.16,48.12,48.13,45227.0,34.8522,34.8595,34.8305,34.8377,45227.0
2017-08-17 14:10:00,48.12,48.13,48.05,48.07,84477.0,34.8305,34.8377,34.7798,34.7943,84477.0
2017-08-17 14:20:00,48.08,48.09,48.06,48.07,35337.0,34.8015,34.8088,34.7871,34.7943,35337.0
2017-08-17 14:30:00,48.07,48.07,48.05,48.05,45600.0,34.7943,34.7943,34.7798,34.7798,45600.0
2017-08-17 14:40:00,48.05,48.06,48.03,48.05,57495.0,34.7798,34.7871,34.7654,34.7798,57495.0
2017-08-17 14:50:00,48.06,48.07,48.04,48.07,40000.0,34.7871,34.7943,34.7726,34.7943,40000.0
2017-08-17 15:00:00,48.07,48.08,48.05,48.07,61098.0,34.7943,34.8015,34.7798,34.7943,61098.0
2017-08-17 15:10:00,48.07,48.09,48.05,48.06,61167.0,34.7943,34.8088,34.7798,34.7871,61167.0
2017-08-17 15:20:00,48.05,48.07,48.01,48.02,74123.0,34.7798,34.7943,34.7509,34.7581,74123.0
2017-08-17 15:30:00,48.02,48.02,47.94,47.95,107892.0,34.7581,34.7581,34.7002,34.7075,107892.0
2017-08-17 15:40:00,47.94,47.96,47.89,47.95,143929.0,34.7002,34.7147,34.664,34.7075,143929.0
2017-08-17 15:50:00,47.95,47.98,47.91,47.92,333553.0,34.7075,34.7292,34.6785,34.6857,333553.0
2017-08-18 09:30:00,47.84,47.86,47.71,47.73,336128.0,34.6278,34.6423,34.5337,34.5482,336128.0
2017-08-18 09:40:00,47.73,47.73,47.69,47.73,103746.0,34.5482,34.5482,34.5193,34.5482,103746.0
2017-08-18 09:50:00,47.73,47.91,47.71,47.91,109854.0,34.5482,34.6785,34.5337,34.6785,109854.0
2017-08-18 10:00:00,47.91,48.02,47.91,47.97,124683.0,34.6785,34.7581,34.6785,34.7219,124683.0
2017-08-18 10:10:00,47.98,48.08,47.96,48.05,79271.0,34.7292,34.8015,34.7147,34.7798,79271.0
2017-08-18 10:20:00,48.05,48.06,48.0,48.0,52081.0,34.7798,34.7871,34.7436,34.7436,52081.0
2017-08-18 10:30:00,48.01,48.03,47.99,48.0,68160.0,34.7509,34.7654,34.7364,34.7436,68160.0
2017-08-18 10:40:00,48.0,48.11,47.98,48.1,117281.0,34.7436,34.8233,34.7292,34.816,117281.0
2017-08-18 10:50:00,48.1,48.11,48.07,48.08,70829.0,34.816,34.8233,34.7943,34.8015,70829.0
2017-08-18 11:00:00,48.08,48.15,48.08,48.14,220589.0,34.8015,34.8522,34.8015,34.845,220589.0
2017-08-18 11:10:00,48.14,48.19,48.12,48.14,74079.0,34.845,34.8812,34.8305,34.845,74079.0
2017-08-18 11:20:00,48.15,48.16,48.09,48.1,72330.0,34.8522,34.8595,34.8088,34.816,72330.0
2017-08-18 11:30:00,48.1,48.15,48.1,48.14,50432.0,34.816,34.8522,34.816,34.845,50432.0
2017-08-18 11:40:00,48.15,48.25,48.14,48.23,58075.0,34.8522,34.9246,34.845,34.9101,58075.0
2017-08-18 11:50:00,48.23,48.39,48.23,48.35,211507.0,34.9101,35.0259,34.9101,34.997,211507.0
2017-08-18 12:00:00,48.34,48.36,48.33,48.35,102068.0,34.9897,35.0042,34.9825,34.997,102068.0
2017-08-18 12:10:00,48.35,48.39,48.34,48.37,121014.0,34.997,35.0259,34.9897,35.0115,121014.0
2017-08-18 12:20:00,48.36,48.43,48.36,48.39,81128.0,35.0042,35.0549,35.0042,35.0259,81128.0
2017-08-18 12:30:00,48.39,48.46,48.38,48.45,56390.0,35.0259,35.0766,35.0187,35.0694,56390.0
2017-08-18 12:40:00,48.45,48.49,48.43,48.47,106932.0,35.0694,35.0983,35.0549,35.0838,106932.0
2017-08-18 12:50:00,48.47,48.47,48.42,48.44,52524.0,35.0838,35.0838,35.0476,35.0621,52524.0
2017-08-18 13:00:00,48.44,48.44,48.36,48.39,50250.0,35.0621,35.0621,35.0042,35.0259,50250.0
2017-08-18 13:10:00,48.39,48.45,48.39,48.41,45177.0,35.0259,35.0694,35.0259,35.0404,45177.0
2017-08-18 13:20:00,48.41,48.41,48.35,48.37,33462.0,35.0404,35.0404,34.997,35.0115,33462.0
2017-08-18 13:30:00,48.38,48.39,48.35,48.36,85865.0,35.0187,35.0259,34.997,35.0042,85865.0
2017-08-18 13:40:00,48.36,48.44,48.35,48.43,60611.0,35.0042,35.0621,34.997,35.0549,60611.0
2017-08-18 13:50:00,48.43,48.43,48.39,48.41,50960.0,35.0549,35.0549,35.0259,35.0404,50960.0
2017-08-18 14:00:00,48.41,48.42,48.38,48.39,109857.0,35.0404,35.0476,35.0187,35.0259,109857.0
2017-08-18 14:10:00,48.39,48.41,48.38,48.38,45348.0,35.0259,35.0404,35.0187,35.0187,45348.0
2017-08-18 14:20:00,48.38,48.45,48.36,48.44,79820.0,35.0187,35.0694,35.0042,35.0621,79820.0
2017-08-18 14:30:00,48.45,48.47,48.42,48.44,106455.0,35.0694,35.0838,35.0476,35.0621,106455.0
2017-08-18 14:40:00,48.45,48.46,48.42,48.45,75471.0,35.0694,35.0766,35.0476,35.0694,75471.0
2017-08-18 14:50:00,48.45,48.46,48.43,48.46,63412.0,35.0694,35.0766,35.0549,35.0766,63412.0
2017-08-18 15:00:00,48.45,48.48,48.44,48.47,83782.0,35.0694,35.0911,35.0621,35.0838,83782.0
2017-08-18 15:10:00,48.46,48.47,48.41,48.44,160651.0,35.0766,35.0838,35.0404,35.0621,160651.0
2017-08-18 15:20:00,48.44,48.45,48.41,48.42,97500.0,35.0621,35.0694,35.0404,35.0476,97500.0
2017-08-18 15:30:00,48.42,48.42,48.28,48.29,96338.0,35.0476,35.0476,34.9463,34.9536,96338.0
2017-08-18 15:40:00,48.29,48.32,48.27,48.29,163112.0,34.9536,34.9753,34.9391,34.9536,163112.0
2017-08-18 15:50:00,48.29,48.31,48.24,48.3,402376.0,34.9536,34.968,34.9174,34.9608,402376.0
2017-08-21 09:30:00,48.34,48.38,48.07,48.08,132250.0,34.9897,35.0187,34.7943,34.8015,132250.0
2017-08-21 09:40:00,48.08,48.16,48.07,48.14,66360.0,34.8015,34.8595,34.7943,34.845,66360.0
2017-08-21 09:50:00,48.14,48.16,48.08,48.1,65733.0,34.845,34.8595,34.8015,34.816,65733.0
2017-08-21 10:00:00,48.09,48.12,48.07,48.11,77438.0,34.8088,34.8305,34.7943,34.8233,77438.0
2017-08-21 10:10:00,48.11,48.18,48.08,48.15,59526.0,34.8233,34.8739,34.8015,34.8522,59526.0
2017-08-21 10:20:00,48.15,48.19,48.13,48.19,50571.0,34.8522,34.8812,34.8377,34.8812,50571.0
2017-08-21 10:30:00,48.19,48.21,48.14,48.21,60373.0,34.8812,34.8956,34.845,34.8956,60373.0
2017-08-21 10:40:00,48.2,48.27,48.2,48.25,94565.0,34.8884,34.9391,34.8884,34.9246,94565.0
2017-08-21 10:50:00,48.25,48.29,48.24,48.29,92605.0,34.9246,34.9536,34.9174,34.9536,92605.0
2017-08-21 11:00:00,48.28,48.3,48.24,48.26,73433.0,34.9463,34.9608,34.9174,34.9318,73433.0
2017-08-21 11:10:00,48.25,48.28,48.25,48.28,75166.0,34.9246,34.9463,34.9246,34.9463,75166.0
2017-08-21 11:20:00,48.29,48.34,48.28,48.33,54662.0,34.9536,34.9897,34.9463,34.9825,54662.0
2017-08-21 11:30:00,48.32,48.43,48.32,48.4,162440.0,34.9753,35.0549,34.9753,35.0332,162440.0
2017-08-21 11:40:00,48.4,48.4,48.34,48.38,79815.0,35.0332,35.0332,34.9897,35.0187,79815.0
2017-08-21 11:50:00,48.38,48.43,48.37,48.38,49451.0,35.0187,35.0549,35.0115,35.0187,49451.0
2017-08-21 12:00:00,48.37,48.37,48.29,48.3,54980.0,35.0115,35.0115,34.9536,34.9608,54980.0
2017-08-21 12:10:00,48.3,48.3,48.22,48.24,42507.0,34.9608,34.9608,34.9029,34.9174,42507.0
2017-08-21 12:20:00,48.24,48.24,48.17,48.23,48229.0,34.9174,34.9174,34.8667,34.9101,48229.0
2017-08-21 12:30:00,48.24,48.25,48.21,48.22,21323.0,34.9174,34.9246,34.8956,34.9029,21323.0
2017-08-21 12:40:00,48.21,48.22,48.19,48.22,36473.0,34.8956,34.9029,34.8812,34.9029,36473.0
2017-08-21 12:50:00,48.22,48.22,48.19,48.19,29760.0,34.9029,34.9029,34.8812,34.8812,29760.0
2017-08-21 13:00:00,48.2,48.21,48.18,48.2,47053.0,34.8884,34.8956,34.8739,34.8884,47053.0
2017-08-21 13:10:00,48.2,48.22,48.19,48.21,27401.0,34.8884,34.9029,34.8812,34.8956,27401.0
2017-08-21 13:20:00,48.21,48.21,48.17,48.18,26637.0,34.8956,34.8956,34.8667,34.8739,26637.0
2017-08-21 13:30:00,48.18,48.19,48.14,48.16,44077.0,34.8739,34.8812,34.845,34.8595,44077.0
2017-08-21 13:40:00,48.16,48.18,48.16,48.16,38936.0,34.8595,34.8739,34.8595,34.8595,38936.0
2017-08-21 13:50:00,48.16,48.17,48.14,48.15,39349.0,34.8595,34.8667,34.845,34.8522,39349.0
2017-08-21 14:00:00,48.15,48.17,48.14,48.16,31020.0,34.8522,34.8667,34.845,34.8595,31020.0
2017-08-21 14:10:00,48.16,48.16,48.12,48.13,43059.0,34.8595,34.8595,34.8305,34.8377,43059.0
2017-08-21 14:20:00,48.12,48.14,48.1,48.12,43280.0,34.8305,34.845,34.816,34.8305,43280.0
2017-08-21 14:30:00,48.11,48.13,48.11,48.12,26027.0,34.8233,34.8377,34.8233,34.8305,26027.0
2017-08-21 14:40:00,48.12,48.17,48.11,48.15,41335.0,34.8305,34.8667,34.8233,34.8522,41335.0
2017-08-21 14:50:00,48.15,48.17,48.15,48.16,24089.0,34.8522,34.8667,34.8522,34.8595,24089.0
2017-08-21 15:00:00,48.16,48.19,48.15,48.19,60661.0,34.8595,34.8812,34.8522,34.8812,60661.0
2017-08-21 15:10:00,48.19,48.22,48.16,48.17,86887.0,34.8812,34.9029,34.8595,34.8667,86887.0
2017-08-21 15:20:00,48.16,48.26,48.15,48.25,95529.0,34.8595,34.9318,34.8522,34.9246,95529.0
2017-08-21 15:30:00,48.26,48.28,48.25,48.28,203558.0,34.9318,34.9463,34.9246,34.9463,203558.0
2017-08-21 15:40:00,48.28,48.33,48.27,48.32,152873.0,34.9463,34.9825,34.9391,34.9753,152873.0
2017-08-21 15:50:00,48.32,48.34,48.27,48.29,516764.0,34.9753,34.9897,34.9391,34.9536,516764.0
2017-08-22 09:30:00,48.2,48.22,48.12,48.13,121636.0,34.8884,34.9029,34.8305,34.8377,121636.0
2017-08-22 09:40:00,48.13,48.18,48.12,48.17,73939.0,34.8377,34.8739,34.8305,34.8667,73939.0
2017-08-22 09:50:00,48.16,48.18,48.07,48.08,47371.0,34.8595,34.8739,34.7943,34.8015,47371.0
2017-08-22 10:00:00,48.08,48.08,48.01,48.02,76557.0,34.8015,34.8015,34.7509,34.7581,76557.0
2017-08-22 10:10:00,48.02,48.03,47.99,48.0,73746.0,34.7581,34.7654,34.7364,34.7436,73746.0
2017-08-22 10:20:00,48.0,48.0,47.98,47.99,80600.0,34.7436,34.7436,34.7292,34.7364,80600.0
2017-08-22 10:30:00,47.98,47.99,47.95,47.96,70550.0,34.7292,34.7364,34.7075,34.7147,70550.0
2017-08-22 10:40:00,47.96,48.0,47.92,48.0,77061.0,34.7147,34.7436,34.6857,34.7436,77061.0
2017-08-22 10:50:00,48.0,48.02,47.98,47.98,37143.0,34.7436,34.7581,34.7292,34.7292,37143.0
2017-08-22 11:00:00,47.98,48.0,47.87,47.88,75318.0,34.7292,34.7436,34.6495,34.6568,75318.0
2017-08-22 11:10:00,47.88,47.94,47.87,47.93,56612.0,34.6568,34.7002,34.6495,34.693,56612.0
2017-08-22 11:20:00,47.93,47.94,47.92,47.94,31750.0,34.693,34.7002,34.6857,34.7002,31750.0
2017-08-22 11:30:00,47.94,47.95,47.92,47.94,63018.0,34.7002,34.7075,34.6857,34.7002,63018.0
2017-08-22 11:40:00,47.94,47.95,47.92,47.94,31064.0,34.7002,34.7075,34.6857,34.7002,31064.0
2017-08-22 11:50:00,47.94,47.94,47.93,47.94,40646.0,34.7002,34.7002,34.693,34.7002,40646.0
2017-08-22 12:00:00,47.94,47.94,47.88,47.88,77512.0,34.7002,34.7002,34.6568,34.6568,77512.0
2017-08-22 12:10:00,47.89,47.9,47.86,47.87,47150.0,34.664,34.6713,34.6423,34.6495,47150.0
2017-08-22 12:20:00,47.86,47.88,47.82,47.82,44929.0,34.6423,34.6568,34.6134,34.6134,44929.0
2017-08-22 12:30:00,47.83,47.83,47.79,47.79,70833.0,34.6206,34.6206,34.5916,34.5916,70833.0
2017-08-22 12:40:00,47.8,47.81,47.79,47.81,32958.0,34.5989,34.6061,34.5916,34.6061,32958.0
2017-08-22 12:50:00,47.8,47.82,47.8,47.8,27754.0,34.5989,34.6134,34.5989,34.5989,27754.0
2017-08-22 13:00:00,47.81,47.82,47.78,47.79,39629.0,34.6061,34.6134,34.5844,34.5916,39629.0
2017-08-22 13:10:00,47.79,48.01,47.78,47.96,207512.0,34.5916,34.7509,34.5844,34.7147,207512.0
2017-08-22 13:20:00,47.96,47.97,47.86,47.91,86092.0,34.7147,34.7219,34.6423,34.6785,86092.0
2017-08-22 13:30:00,47.91,47.93,47.88,47.88,40969.0,34.6785,34.693,34.6568,34.6568,40969.0
2017-08-22 13:40:00,47.88,47.91,47.86,47.91,72314.0,34.6568,34.6785,34.6423,34.6785,72314.0
2017-08-22 13:50:00,47.91,47.97,47.9,47.94,55959.0,34.6785,34.7219,34.6713,34.7002,55959.0
2017-08-22 14:00:00,47.94,47.95,47.89,47.9,46515.0,34.7002,34.7075,34.664,34.6713,46515.0
2017-08-22 14:10:00,47.89,47.92,47.87,47.88,69759.0,34.664,34.6857,34.6495,34.6568,69759.0
2017-08-22 14:20:00,47.89,47.92,47.88,47.91,70957.0,34.664,34.6857,34.6568,34.6785,70957.0
2017-08-22 14:30:00,47.92,47.97,47.91,47.97,48419.0,34.6857,34.7219,34.6785,34.7219,48419.0
2017-08-22 14:40:00,47.97,47.97,47.91,47.91,53232.0,34.7219,34.7219,34.6785,34.6785,53232.0
2017-08-22 14:50:00,47.92,47.93,47.91,47.93,44541.0,34.6857,34.693,34.6785,34.693,44541.0
2017-08-22 15:00:00,47.93,47.95,47.91,47.95,71897.0,34.693,34.7075,34.6785,34.7075,71897.0
2017-08-22 15:10:00,47.95,48.03,47.94,48.01,73330.0,34.7075,34.7654,34.7002,34.7509,73330.0
2017-08-22 15:20:00,48.0,48.03,47.99,48.0,82503.0,34.7436,34.7654,34.7364,34.7436,82503.0
2017-08-22 15:30:00,48.01,48.02,47.97,47.98,83169.0,34.7509,34.7581,34.7219,34.7292,83169.0
2017-08-22 15:40:00,47.97,48.04,47.97,48.0,135398.0,34.7219,34.7726,34.7219,34.7436,135398.0
2017-08-22 15:50:00,48.0,48.02,47.95,47.97,486462.0,34.7436,34.7581,34.7075,34.7219,486462.0
2017-08-23 09:30:00,47.99,48.03,47.88,47.9,150556.0,34.7364,34.7654,34.6568,34.6713,150556.0
2017-08-23 09:40:00,47.91,47.94,47.89,47.92,66988.0,34.6785,34.7002,34.664,34.6857,66988.0
2017-08-23 09:50:00,47.92,47.93,47.88,47.9,59706.0,34.6857,34.693,34.6568,34.6713,59706.0
2017-08-23 10:00:00,47.89,47.96,47.88,47.93,90327.0,34.664,34.7147,34.6568,34.693,90327.0
2017-08-23 10:10:00,47.94,47.95,47.89,47.9,74667.0,34.7002,34.7075,34.664,34.6713,74667.0
2017-08-23 10:20:00,47.9,47.9,47.85,47.86,57073.0,34.6713,34.6713,34.6351,34.6423,57073.0
2017-08-23 10:30:00,47.87,47.95,47.86,47.93,65698.0,34.6495,34.7075,34.6423,34.693,65698.0
2017-08-23 10:40:00,47.93,47.96,47.92,47.96,58071.0,34.693,34.7147,34.6857,34.7147,58071.0
2017-08-23 10:50:00,47.96,47.99,47.94,47.95,65604.0,34.7147,34.7364,34.7002,34.7075,65604.0
2017-08-23 11:00:00,47.96,47.97,47.94,47.96,47628.0,34.7147,34.7219,34.7002,34.7147,47628.0
2017-08-23 11:10:00,47.96,47.96,47.92,47.93,57726.0,34.7147,34.7147,34.6857,34.693,57726.0
2017-08-23 11:20:00,47.92,47.96,47.92,47.96,40708.0,34.6857,34.7147,34.6857,34.7147,40708.0
2017-08-23 11:30:00,47.96,47.97,47.94,47.96,32729.0,34.7147,34.7219,34.7002,34.7147,32729.0
2017-08-23 11:40:00,47.96,47.98,47.96,47.97,21801.0,34.7147,34.7292,34.7147,34.7219,21801.0
2017-08-23 11:50:00,47.98,47.99,47.97,47.98,29472.0,34.7292,34.7364,34.7219,34.7292,29472.0
2017-08-23 12:00:00,47.98,47.99,47.97,47.98,25999.0,34.7292,34.7364,34.7219,34.7292,25999.0
2017-08-23 12:10:00,47.97,48.01,47.97,48.0,49234.0,34.7219,34.7509,34.7219,34.7436,49234.0
2017-08-23 12:20:00,48.0,48.0,47.97,47.98,24694.0,34.7436,34.7436,34.7219,34.7292,24694.0
2017-08-23 12:30:00,47.98,48.0,47.98,47.99,19515.0,34.7292,34.7436,34.7292,34.7364,19515.0
2017-08-23 12:40:00,47.99,48.0,47.94,47.94,67912.0,34.7364,34.7436,34.7002,34.7002,67912.0
2017-08-23 12:50:00,47.95,47.95,47.89,47.91,65131.0,34.7075,34.7075,34.664,34.6785,65131.0
2017-08-23 13:00:00,47.9,47.91,47.87,47.87,32775.0,34.6713,34.6785,34.6495,34.6495,32775.0
2017-08-23 13:10:00,47.87,47.9,47.86,47.89,45117.0,34.6495,34.6713,34.6423,34.664,45117.0
2017-08-23 13:20:00,47.89,47.92,47.89,47.91,23947.0,34.664,34.6857,34.664,34.6785,23947.0
2017-08-23 13:30:00,47.92,47.93,47.89,47.9,33877.0,34.6857,34.693,34.664,34.6713,33877.0
2017-08-23 13:40:00,47.9,47.97,47.89,47.97,32297.0,34.6713,34.7219,34.664,34.7219,32297.0
2017-08-23 13:50:00,47.96,47.99,47.94,47.99,34410.0,34.7147,34.7364,34.7002,34.7364,34410.0
2017-08-23 14:00:00,47.99,48.02,47.98,48.0,36506.0,34.7364,34.7581,34.7292,34.7436,36506.0
2017-08-23 14:10:00,48.01,48.06,48.0,48.01,59975.0,34.7509,34.7871,34.7436,34.7509,59975.0
2017-08-23 14:20:00,48.02,48.03,47.98,47.98,38657.0,34.7581,34.7654,34.7292,34.7292,38657.0
2017-08-23 14:30:00,47.99,47.99,47.97,47.98,34084.0,34.7364,34.7364,34.7219,34.7292,34084.0
2017-08-23 14:40:00,47.98,48.01,47.97,47.97,40003.0,34.7292,34.7509,34.7219,34.7219,40003.0
2017-08-23 14:50:00,47.98,48.02,47.98,48.02,36073.0,34.7292,34.7581,34.7292,34.7581,36073.0
2017-08-23 15:00:00,48.02,48.05,48.01,48.04,39694.0,34.7581,34.7798,34.7509,34.7726,39694.0
2017-08-23 15:10:00,48.04,48.04,48.02,48.02,55710.0,34.7726,34.7726,34.7581,34.7581,55710.0
2017-08-23 15:20:00,48.03,48.05,48.02,48.03,55250.0,34.7654,34.7798,34.7581,34.7654,55250.0
2017-08-23 15:30:00,48.04,48.05,48.03,48.05,70635.0,34.7726,34.7798,34.7654,34.7798,70635.0
2017-08-23 15:40:00,48.05,48.08,48.04,48.08,130485.0,34.7798,34.8015,34.7726,34.8015,130485.0
2017-08-23 15:50:00,48.08,48.08,48.04,48.05,224045.0,34.8015,34.8015,34.7726,34.7798,224045.0
2017-08-24 09:30:00,48.03,48.03,47.91,47.92,111494.0,34.7654,34.7654,34.6785,34.6857,111494.0
2017-08-24 09:40:00,47.91,47.95,47.87,47.94,77569.0,34.6785,34.7075,34.6495,34.7002,77569.0
2017-08-24 09:50:00,47.95,47.96,47.92,47.94,69837.0,34.7075,34.7147,34.6857,34.7002,69837.0
2017-08-24 10:00:00,47.94,47.95,47.9,47.91,52513.0,34.7002,34.7075,34.6713,34.6785,52513.0
2017-08-24 10:10:00,47.92,47.97,47.9,47.97,48162.0,34.6857,34.7219,34.6713,34.7219,48162.0
2017-08-24 10:20:00,47.97,48.08,47.94,48.08,106830.0,34.7219,34.8015,34.7002,34.8015,106830.0
2017-08-24 10:30:00,48.08,48.11,48.05,48.05,60082.0,34.8015,34.8233,34.7798,34.7798,60082.0
2017-08-24 10:40:00,48.05,48.06,48.02,48.05,53336.0,34.7798,34.7871,34.7581,34.7798,53336.0
2017-08-24 10:50:00,48.05,48.08,48.03,48.05,38517.0,34.7798,34.8015,34.7654,34.7798,38517.0
2017-08-24 11:00:00,48.05,48.06,48.03,48.04,50268.0,34.7798,34.7871,34.7654,34.7726,50268.0
2017-08-24 11:10:00,48.03,48.07,48.01,48.05,49817.0,34.7654,34.7943,34.7509,34.7798,49817.0
2017-08-24 11:20:00,48.06,48.07,47.98,47.99,44281.0,34.7871,34.7943,34.7292,34.7364,44281.0
2017-08-24 11:30:00,47.99,47.99,47.96,47.99,41848.0,34.7364,34.7364,34.7147,34.7364,41848.0
2017-08-24 11:40:00,47.98,48.01,47.97,48.0,29950.0,34.7292,34.7509,34.7219,34.7436,29950.0
2017-08-24 11:50:00,48.0,48.05,47.99,48.03,40944.0,34.7436,34.7798,34.7364,34.7654,40944.0
2017-08-24 12:00:00,48.04,48.1,48.03,48.1,68233.0,34.7726,34.816,34.7654,34.816,68233.0
2017-08-24 12:10:00,48.1,48.13,48.08,48.09,31525.0,34.816,34.8377,34.8015,34.8088,31525.0
2017-08-24 12:20:00,48.09,48.09,48.03,48.04,35634.0,34.8088,34.8088,34.7654,34.7726,35634.0
2017-08-24 12:30:00,48.04,48.05,48.01,48.01,27269.0,34.7726,34.7798,34.7509,34.7509,27269.0
2017-08-24 12:40:00,48.02,48.05,48.01,48.04,24873.0,34.7581,34.7798,34.7509,34.7726,24873.0
2017-08-24 12:50:00,48.04,48.05,48.02,48.05,34043.0,34.7726,34.7798,34.7581,34.7798,34043.0
2017-08-24 13:00:00,48.05,48.07,48.04,48.06,35963.0,34.7798,34.7943,34.7726,34.7871,35963.0
2017-08-24 13:10:00,48.06,48.1,48.05,48.07,55776.0,34.7871,34.816,34.7798,34.7943,55776.0
2017-08-24 13:20:00,48.07,48.1,48.06,48.09,28554.0,34.7943,34.816,34.7871,34.8088,28554.0
2017-08-24 13:30:00,48.09,48.09,48.05,48.06,32724.0,34.8088,34.8088,34.7798,34.7871,32724.0
2017-08-24 13:40:00,48.06,48.07,48.05,48.06,35259.0,34.7871,34.7943,34.7798,34.7871,35259.0
2017-08-24 13:50:00,48.06,48.07,48.05,48.05,25845.0,34.7871,34.7943,34.7798,34.7798,25845.0
2017-08-24 14:00:00,48.06,48.07,48.01,48.02,37269.0,34.7871,34.7943,34.7509,34.7581,37269.0
2017-08-24 14:10:00,48.02,48.04,48.01,48.03,40160.0,34.7581,34.7726,34.7509,34.7654,40160.0
2017-08-24 14:20:00,48.03,48.04,48.02,48.03,28821.0,34.7654,34.7726,34.7581,34.7654,28821.0
2017-08-24 14:30:00,48.03,48.03,48.0,48.02,39985.0,34.7654,34.7654,34.7436,34.7581,39985.0
2017-08-24 14:40:00,48.02,48.04,48.01,48.02,41302.0,34.7581,34.7726,34.7509,34.7581,41302.0
2017-08-24 14:50:00,48.02,48.06,48.01,48.06,45852.0,34.7581,34.7871,34.7509,34.7871,45852.0
2017-08-24 15:00:00,48.06,48.07,48.02,48.04,66938.0,34.7871,34.7943,34.7581,34.7726,66938.0
2017-08-24 15:10:00,48.04,48.05,48.03,48.04,40017.0,34.7726,34.7798,34.7654,34.7726,40017.0
2017-08-24 15:20:00,48.04,48.14,48.04,48.12,63149.0,34.7726,34.845,34.7726,34.8305,63149.0
2017-08-24 15:30:00,48.12,48.12,48.07,48.12,107943.0,34.8305,34.8305,34.7943,34.8305,107943.0
2017-08-24 15:40:00,48.12,48.13,48.02,48.03,118591.0,34.8305,34.8377,34.7581,34.7654,118591.0
2017-08-24 15:50:00,48.03,48.07,48.02,48.02,245718.0,34.7654,34.7943,34.7581,34.7581,245718.0
2017-08-25 09:30:00,48.2,48.24,48.03,48.03,85629.0,34.8884,34.9174,34.7654,34.7654,85629.0
2017-08-25 09:40:00,48.04,48.05,48.01,48.02,54974.0,34.7726,34.7798,34.7509,34.7581,54974.0
2017-08-25 09:50:00,48.03,48.05,47.97,47.98,52592.0,34.7654,34.7798,34.7219,34.7292,52592.0
2017-08-25 10:00:00,47.98,48.09,47.97,48.08,66104.0,34.7292,34.8088,34.7219,34.8015,66104.0
2017-08-25 10:10:00,48.07,48.12,48.05,48.1,67265.0,34.7943,34.8305,34.7798,34.816,67265.0
2017-08-25 10:20:00,48.1,48.15,48.07,48.07,53954.0,34.816,34.8522,34.7943,34.7943,53954.0
2017-08-25 10:30:00,48.08,48.09,48.03,48.04,51512.0,34.8015,34.8088,34.7654,34.7726,51512.0
2017-08-25 10:40:00,48.04,48.09,48.04,48.08,33619.0,34.7726,34.8088,34.7726,34.8015,33619.0
2017-08-25 10:50:00,48.09,48.1,48.05,48.07,39397.0,34.8088,34.816,34.7798,34.7943,39397.0
2017-08-25 11:00:00,48.07,48.12,48.07,48.11,36708.0,34.7943,34.8305,34.7943,34.8233,36708.0
2017-08-25 11:10:00,48.11,48.16,48.11,48.15,47563.0,34.8233,34.8595,34.8233,34.8522,47563.0
2017-08-25 11:20:00,48.15,48.18,48.14,48.17,28538.0,34.8522,34.8739,34.845,34.8667,28538.0
2017-08-25 11:30:00,48.18,48.28,48.16,48.28,116322.0,34.8739,34.9463,34.8595,34.9463,116322.0
2017-08-25 11:40:00,48.28,48.32,48.25,48.31,118759.0,34.9463,34.9753,34.9246,34.968,118759.0
2017-08-25 11:50:00,48.32,48.34,48.28,48.29,75473.0,34.9753,34.9897,34.9463,34.9536,75473.0
2017-08-25 12:00:00,48.29,48.34,48.28,48.31,83675.0,34.9536,34.9897,34.9463,34.968,83675.0
2017-08-25 12:10:00,48.31,48.42,48.3,48.39,93842.0,34.968,35.0476,34.9608,35.0259,93842.0
2017-08-25 12:20:00,48.38,48.44,48.38,48.41,49259.0,35.0187,35.0621,35.0187,35.0404,49259.0
2017-08-25 12:30:00,48.41,48.46,48.38,48.46,124440.0,35.0404,35.0766,35.0187,35.0766,124440.0
2017-08-25 12:40:00,48.45,48.47,48.42,48.47,106519.0,35.0694,35.0838,35.0476,35.0838,106519.0
2017-08-25 12:50:00,48.47,48.49,48.46,48.46,36403.0,35.0838,35.0983,35.0766,35.0766,36403.0
2017-08-25 13:00:00,48.47,48.47,48.45,48.46,65485.0,35.0838,35.0838,35.0694,35.0766,65485.0
2017-08-25 13:10:00,48.46,48.47,48.45,48.46,50674.0,35.0766,35.0838,35.0694,35.0766,50674.0
2017-08-25 13:20:00,48.47,48.49,48.45,48.47,88921.0,35.0838,35.0983,35.0694,35.0838,88921.0
2017-08-25 13:30:00,48.48,48.5,48.47,48.48,74418.0,35.0911,35.1056,35.0838,35.0911,74418.0
2017-08-25 13:40:00,48.48,48.5,48.48,48.49,41905.0,35.0911,35.1056,35.0911,35.0983,41905.0
2017-08-25 13:50:00,48.5,48.51,48.41,48.43,140693.0,35.1056,35.1128,35.0404,35.0549,140693.0
2017-08-25 14:00:00,48.43,48.44,48.38,48.4,77998.0,35.0549,35.0621,35.0187,35.0332,77998.0
2017-08-25 14:10:00,48.4,48.42,48.35,48.35,41581.0,35.0332,35.0476,34.997,34.997,41581.0
2017-08-25 14:20:00,48.36,48.39,48.34,48.38,74642.0,35.0042,35.0259,34.9897,35.0187,74642.0
2017-08-25 14:30:00,48.38,48.42,48.38,48.42,53852.0,35.0187,35.0476,35.0187,35.0476,53852.0
2017-08-25 14:40:00,48.42,48.43,48.39,48.4,40935.0,35.0476,35.0549,35.0259,35.0332,40935.0
2017-08-25 14:50:00,48.4,48.42,48.37,48.38,90084.0,35.0332,35.0476,35.0115,35.0187,90084.0
2017-08-25 15:00:00,48.38,48.43,48.35,48.41,97396.0,35.0187,35.0549,34.997,35.0404,97396.0
2017-08-25 15:10:00,48.41,48.47,48.38,48.41,90435.0,35.0404,35.0838,35.0187,35.0404,90435.0
2017-08-25 15:20:00,48.42,48.46,48.39,48.39,41664.0,35.0476,35.0766,35.0259,35.0259,41664.0
2017-08-25 15:30:00,48.4,48.4,48.35,48.36,74680.0,35.0332,35.0332,34.997,35.0042,74680.0
2017-08-25 15:40:00,48.36,48.4,48.34,48.36,98747.0,35.0042,35.0332,34.9897,35.0042,98747.0
2017-08-25 15:50:00,48.36,48.39,48.29,48.32,217140.0,35.0042,35.0259,34.9536,34.9753,217140.0
2017-08-28 09:30:00,48.43,48.49,48.33,48.43,74385.0,35.0549,35.0983,34.9825,35.0549,74385.0
2017-08-28 09:40:00,48.43,48.43,48.32,48.37,56646.0,35.0549,35.0549,34.9753,35.0115,56646.0
2017-08-28 09:50:00,48.37,48.42,48.33,48.42,38517.0,35.0115,35.0476,34.9825,35.0476,38517.0
2017-08-28 10:00:00,48.42,48.42,48.34,48.37,50399.0,35.0476,35.0476,34.9897,35.0115,50399.0
2017-08-28 10:10:00,48.38,48.39,48.34,48.37,58676.0,35.0187,35.0259,34.9897,35.0115,58676.0
2017-08-28 10:20:00,48.37,48.37,48.31,48.34,44031.0,35.0115,35.0115,34.968,34.9897,44031.0
2017-08-28 10:30:00,48.34,48.41,48.34,48.38,34424.0,34.9897,35.0404,34.9897,35.0187,34424.0
2017-08-28 10:40:00,48.38,48.39,48.3,48.32,62080.0,35.0187,35.0259,34.9608,34.9753,62080.0
2017-08-28 10:50:00,48.32,48.32,48.26,48.3,54579.0,34.9753,34.9753,34.9318,34.9608,54579.0
2017-08-28 11:00:00,48.3,48.31,48.26,48.28,42820.0,34.9608,34.968,34.9318,34.9463,42820.0
2017-08-28 11:10:00,48.28,48.31,48.28,48.3,21889.0,34.9463,34.968,34.9463,34.9608,21889.0
2017-08-28 11:20:00,48.3,48.31,48.29,48.3,29377.0,34.9608,34.968,34.9536,34.9608,29377.0
2017-08-28 11:30:00,48.29,48.33,48.29,48.31,39746.0,34.9536,34.9825,34.9536,34.968,39746.0
2017-08-28 11:40:00,48.3,48.31,48.26,48.26,28351.0,34.9608,34.968,34.9318,34.9318,28351.0
2017-08-28 11:50:00,48.26,48.28,48.25,48.25,33125.0,34.9318,34.9463,34.9246,34.9246,33125.0
2017-08-28 12:00:00,48.25,48.26,48.19,48.23,81959.0,34.9246,34.9318,34.8812,34.9101,81959.0
2017-08-28 12:10:00,48.23,48.23,48.15,48.15,36658.0,34.9101,34.9101,34.8522,34.8522,36658.0
2017-08-28 12:20:00,48.16,48.18,48.15,48.15,39874.0,34.8595,34.8739,34.8522,34.8522,39874.0
2017-08-28 12:30:00,48.16,48.16,48.12,48.15,54502.0,34.8595,34.8595,34.8305,34.8522,54502.0
2017-08-28 12:40:00,48.15,48.18,48.13,48.15,48820.0,34.8522,34.8739,34.8377,34.8522,48820.0
2017-08-28 12:50:00,48.15,48.15,48.12,48.14,45119.0,34.8522,34.8522,34.8305,34.845,45119.0
2017-08-28 13:00:00,48.14,48.14,48.1,48.12,37538.0,34.845,34.845,34.816,34.8305,37538.0
2017-08-28 13:10:00,48.12,48.2,48.11,48.16,45534.0,34.8305,34.8884,34.8233,34.8595,45534.0
2017-08-28 13:20:00,48.16,48.17,48.15,48.15,29445.0,34.8595,34.8667,34.8522,34.8522,29445.0
2017-08-28 13:30:00,48.15,48.16,48.13,48.15,24174.0,34.8522,34.8595,34.8377,34.8522,24174.0
2017-08-28 13:40:00,48.14,48.17,48.14,48.16,25398.0,34.845,34.8667,34.845,34.8595,25398.0
2017-08-28 13:50:00,48.17,48.23,48.17,48.22,61647.0,34.8667,34.9101,34.8667,34.9029,61647.0
2017-08-28 14:00:00,48.23,48.28,48.22,48.25,41755.0,34.9101,34.9463,34.9029,34.9246,41755.0
2017-08-28 14:10:00,48.25,48.3,48.24,48.25,42342.0,34.9246,34.9608,34.9174,34.9246,42342.0
2017-08-28 14:20:00,48.25,48.31,48.25,48.3,49568.0,34.9246,34.968,34.9246,34.9608,49568.0
2017-08-28 14:30:00,48.31,48.31,48.26,48.29,47627.0,34.968,34.968,34.9318,34.9536,47627.0
2017-08-28 14:40:00,48.29,48.31,48.27,48.3,47242.0,34.9536,34.968,34.9391,34.9608,47242.0
2017-08-28 14:50:00,48.3,48.3,48.27,48.27,30134.0,34.9608,34.9608,34.9391,34.9391,30134.0
2017-08-28 15:00:00,48.28,48.28,48.22,48.26,60109.0,34.9463,34.9463,34.9029,34.9318,60109.0
2017-08-28 15:10:00,48.27,48.31,48.26,48.28,56268.0,34.9391,34.968,34.9318,34.9463,56268.0
2017-08-28 15:20:00,48.28,48.33,48.27,48.31,65060.0,34.9463,34.9825,34.9391,34.968,65060.0
2017-08-28 15:30:00,48.3,48.31,48.27,48.29,70802.0,34.9608,34.968,34.9391,34.9536,70802.0
2017-08-28 15:40:00,48.29,48.3,48.27,48.3,89063.0,34.9536,34.9608,34.9391,34.9608,89063.0
2017-08-28 15:50:00,48.3,48.36,48.29,48.34,264161.0,34.9608,35.0042,34.9536,34.9897,264161.0
2017-08-29 09:30:00,48.41,48.48,48.32,48.35,95444.0,35.0404,35.0911,34.9753,34.997,95444.0
2017-08-29 09:40:00,48.35,48.45,48.34,48.39,61828.0,34.997,35.0694,34.9897,35.0259,61828.0
2017-08-29 09:50:00,48.4,48.46,48.37,48.46,45138.0,35.0332,35.0766,35.0115,35.0766,45138.0
2017-08-29 10:00:00,48.47,48.47,48.41,48.46,38205.0,35.0838,35.0838,35.0404,35.0766,38205.0
2017-08-29 10:10:00,48.45,48.45,48.36,48.36,39337.0,35.0694,35.0694,35.0042,35.0042,39337.0
2017-08-29 10:20:00,48.37,48.38,48.25,48.29,44303.0,35.0115,35.0187,34.9246,34.9536,44303.0
2017-08-29 10:30:00,48.29,48.33,48.2,48.22,47264.0,34.9536,34.9825,34.8884,34.9029,47264.0
2017-08-29 10:40:00,48.21,48.28,48.2,48.25,29809.0,34.8956,34.9463,34.8884,34.9246,29809.0
2017-08-29 10:50:00,48.25,48.34,48.24,48.34,37233.0,34.9246,34.9897,34.9174,34.9897,37233.0
2017-08-29 11:00:00,48.34,48.37,48.25,48.27,44658.0,34.9897,35.0115,34.9246,34.9391,44658.0
2017-08-29 11:10:00,48.27,48.27,48.21,48.22,35343.0,34.9391,34.9391,34.8956,34.9029,35343.0
2017-08-29 11:20:00,48.22,48.25,48.2,48.21,41866.0,34.9029,34.9246,34.8884,34.8956,41866.0
2017-08-29 11:30:00,48.21,48.22,48.18,48.19,58988.0,34.8956,34.9029,34.8739,34.8812,58988.0
2017-08-29 11:40:00,48.19,48.21,48.18,48.19,34375.0,34.8812,34.8956,34.8739,34.8812,34375.0
2017-08-29 11:50:00,48.19,48.24,48.17,48.23,35221.0,34.8812,34.9174,34.8667,34.9101,35221.0
2017-08-29 12:00:00,48.24,48.27,48.23,48.25,29795.0,34.9174,34.9391,34.9101,34.9246,29795.0
2017-08-29 12:10:00,48.25,48.27,48.22,48.27,27600.0,34.9246,34.9391,34.9029,34.9391,27600.0
2017-08-29 12:20:00,48.27,48.29,48.26,48.27,19056.0,34.9391,34.9536,34.9318,34.9391,19056.0
2017-08-29 12:30:00,48.28,48.28,48.24,48.25,21048.0,34.9463,34.9463,34.9174,34.9246,21048.0
2017-08-29 12:40:00,48.25,48.28,48.22,48.27,99974.0,34.9246,34.9463,34.9029,34.9391,99974.0
2017-08-29 12:50:00,48.28,48.28,48.19,48.2,50085.0,34.9463,34.9463,34.8812,34.8884,50085.0
2017-08-29 13:00:00,48.2,48.21,48.18,48.19,35039.0,34.8884,34.8956,34.8739,34.8812,35039.0
2017-08-29 13:10:00,48.19,48.2,48.13,48.13,40321.0,34.8812,34.8884,34.8377,34.8377,40321.0
2017-08-29 13:20:00,48.14,48.15,48.11,48.15,45601.0,34.845,34.8522,34.8233,34.8522,45601.0
2017-08-29 13:30:00,48.15,48.19,48.14,48.19,29519.0,34.8522,34.8812,34.845,34.8812,29519.0
2017-08-29 13:40:00,48.2,48.21,48.18,48.21,27709.0,34.8884,34.8956,34.8739,34.8956,27709.0
2017-08-29 13:50:00,48.2,48.21,48.15,48.15,26015.0,34.8884,34.8956,34.8522,34.8522,26015.0
2017-08-29 14:00:00,48.15,48.18,48.12,48.13,34393.0,34.8522,34.8739,34.8305,34.8377,34393.0
2017-08-29 14:10:00,48.13,48.18,48.12,48.15,33633.0,34.8377,34.8739,34.8305,34.8522,33633.0
2017-08-29 14:20:00,48.14,48.16,48.13,48.15,48161.0,34.845,34.8595,34.8377,34.8522,48161.0
2017-08-29 14:30:00,48.15,48.16,48.12,48.14,40932.0,34.8522,34.8595,34.8305,34.845,40932.0
2017-08-29 14:40:00,48.14,48.18,48.14,48.16,46275.0,34.845,34.8739,34.845,34.8595,46275.0
2017-08-29 14:50:00,48.17,48.18,48.15,48.16,24705.0,34.8667,34.8739,34.8522,34.8595,24705.0
2017-08-29 15:00:00,48.16,48.19,48.15,48.19,26496.0,34.8595,34.8812,34.8522,34.8812,26496.0
2017-08-29 15:10:00,48.18,48.19,48.16,48.16,29664.0,34.8739,34.8812,34.8595,34.8595,29664.0
2017-08-29 15:20:00,48.16,48.18,48.13,48.14,48576.0,34.8595,34.8739,34.8377,34.845,48576.0
2017-08-29 15:30:00,48.14,48.21,48.14,48.18,61373.0,34.845,34.8956,34.845,34.8739,61373.0
2017-08-29 15:40:00,48.18,48.18,48.15,48.16,66900.0,34.8739,34.8739,34.8522,34.8595,66900.0
2017-08-29 15:50:00,48.15,48.19,48.13,48.18,198983.0,34.8522,34.8812,34.8377,34.8739,198983.0
2017-08-30 09:30:00,48.15,48.18,48.0,48.02,102282.0,34.8522,34.8739,34.7436,34.7581,102282.0
2017-08-30 09:40:00,48.03,48.03,47.95,48.01,59340.0,34.7654,34.7654,34.7075,34.7509,59340.0
2017-08-30 09:50:00,48.01,48.05,47.99,48.04,38075.0,34.7509,34.7798,34.7364,34.7726,38075.0
2017-08-30 10:00:00,48.04,48.1,48.03,48.07,63101.0,34.7726,34.816,34.7654,34.7943,63101.0
2017-08-30 10:10:00,48.08,48.13,48.08,48.12,29715.0,34.8015,34.8377,34.8015,34.8305,29715.0
2017-08-30 10:20:00,48.12,48.16,48.1,48.14,36056.0,34.8305,34.8595,34.816,34.845,36056.0
2017-08-30 10:30:00,48.13,48.17,48.11,48.15,36274.0,34.8377,34.8667,34.8233,34.8522,36274.0
2017-08-30 10:40:00,48.15,48.16,48.11,48.16,22706.0,34.8522,34.8595,34.8233,34.8595,22706.0
2017-08-30 10:50:00,48.16,48.18,48.11,48.12,45690.0,34.8595,34.8739,34.8233,34.8305,45690.0
2017-08-30 11:00:00,48.11,48.13,48.08,48.13,37626.0,34.8233,34.8377,34.8015,34.8377,37626.0
2017-08-30 11:10:00,48.12,48.13,48.09,48.11,50356.0,34.8305,34.8377,34.8088,34.8233,50356.0
2017-08-30 11:20:00,48.11,48.12,48.1,48.1,27275.0,34.8233,34.8305,34.816,34.816,27275.0
2017-08-30 11:30:00,48.11,48.15,48.1,48.15,26379.0,34.8233,34.8522,34.816,34.8522,26379.0
2017-08-30 11:40:00,48.14,48.17,48.14,48.15,29299.0,34.845,34.8667,34.845,34.8522,29299.0
2017-08-30 11:50:00,48.15,48.15,48.1,48.14,24326.0,34.8522,34.8522,34.816,34.845,24326.0
2017-08-30 12:00:00,48.14,48.14,48.11,48.11,24131.0,34.845,34.845,34.8233,34.8233,24131.0
2017-08-30 12:10:00,48.12,48.16,48.11,48.15,26995.0,34.8305,34.8595,34.8233,34.8522,26995.0
2017-08-30 12:20:00,48.15,48.16,48.14,48.15,19323.0,34.8522,34.8595,34.845,34.8522,19323.0
2017-08-30 12:30:00,48.14,48.15,48.12,48.13,16350.0,34.845,34.8522,34.8305,34.8377,16350.0
2017-08-30 12:40:00,48.12,48.13,48.07,48.07,24650.0,34.8305,34.8377,34.7943,34.7943,24650.0
2017-08-30 12:50:00,48.07,48.09,48.06,48.09,17675.0,34.7943,34.8088,34.7871,34.8088,17675.0
2017-08-30 13:00:00,48.09,48.11,48.08,48.09,28840.0,34.8088,34.8233,34.8015,34.8088,28840.0
2017-08-30 13:10:00,48.09,48.1,48.07,48.08,23105.0,34.8088,34.816,34.7943,34.8015,23105.0
2017-08-30 13:20:00,48.07,48.11,48.07,48.1,38155.0,34.7943,34.8233,34.7943,34.816,38155.0
2017-08-30 13:30:00,48.1,48.12,48.08,48.11,28047.0,34.816,34.8305,34.8015,34.8233,28047.0
2017-08-30 13:40:00,48.12,48.14,48.12,48.14,42934.0,34.8305,34.845,34.8305,34.845,42934.0
2017-08-30 13:50:00,48.14,48.2,48.14,48.2,34965.0,34.845,34.8884,34.845,34.8884,34965.0
2017-08-30 14:00:00,48.19,48.2,48.17,48.19,32576.0,34.8812,34.8884,34.8667,34.8812,32576.0
2017-08-30 14:10:00,48.18,48.22,48.18,48.2,66622.0,34.8739,34.9029,34.8739,34.8884,66622.0
2017-08-30 14:20:00,48.2,48.22,48.19,48.21,33235.0,34.8884,34.9029,34.8812,34.8956,33235.0
2017-08-30 14:30:00,48.21,48.24,48.2,48.23,38135.0,34.8956,34.9174,34.8884,34.9101,38135.0
2017-08-30 14:40:00,48.23,48.24,48.21,48.22,29823.0,34.9101,34.9174,34.8956,34.9029,29823.0
2017-08-30 14:50:00,48.22,48.23,48.21,48.23,34519.0,34.9029,34.9101,34.8956,34.9101,34519.0
2017-08-30 15:00:00,48.22,48.23,48.16,48.16,75406.0,34.9029,34.9101,34.8595,34.8595,75406.0
2017-08-30 15:10:00,48.16,48.16,48.09,48.1,52245.0,34.8595,34.8595,34.8088,34.816,52245.0
2017-08-30 15:20:00,48.1,48.17,48.1,48.16,100106.0,34.816,34.8667,34.816,34.8595,100106.0
2017-08-30 15:30:00,48.16,48.18,48.13,48.16,117451.0,34.8595,34.8739,34.8377,34.8595,117451.0
2017-08-30 15:40:00,48.16,48.21,48.13,48.18,210157.0,34.8595,34.8956,34.8377,34.8739,210157.0
2017-08-30 15:50:00,48.17,48.21,48.14,48.19,257639.0,34.8667,34.8956,34.845,34.8812,257639.0
2017-08-31 09:30:00,48.35,48.46,48.21,48.39,204596.0,34.997,35.0766,34.8956,35.0259,204596.0
2017-08-31 09:40:00,48.39,48.43,48.29,48.31,130070.0,35.0259,35.0549,34.9536,34.968,130070.0
2017-08-31 09:50:00,48.31,48.36,48.29,48.36,41317.0,34.968,35.0042,34.9536,35.0042,41317.0
2017-08-31 10:00:00,48.36,48.44,48.35,48.42,69615.0,35.0042,35.0621,34.997,35.0476,69615.0
2017-08-31 10:10:00,48.42,48.44,48.38,48.39,67130.0,35.0476,35.0621,35.0187,35.0259,67130.0
2017-08-31 10:20:00,48.39,48.43,48.38,48.4,46997.0,35.0259,35.0549,35.0187,35.0332,46997.0
2017-08-31 10:30:00,48.4,48.42,48.35,48.37,52119.0,35.0332,35.0476,34.997,35.0115,52119.0
2017-08-31 10:40:00,48.37,48.41,48.36,48.39,53374.0,35.0115,35.0404,35.0042,35.0259,53374.0
2017-08-31 10:50:00,48.4,48.45,48.39,48.41,73259.0,35.0332,35.0694,35.0259,35.0404,73259.0
2017-08-31 11:00:00,48.41,48.45,48.39,48.45,61090.0,35.0404,35.0694,35.0259,35.0694,61090.0
2017-08-31 11:10:00,48.45,48.49,48.44,48.49,93647.0,35.0694,35.0983,35.0621,35.0983,93647.0
2017-08-31 11:20:00,48.48,48.5,48.46,48.46,51257.0,35.0911,35.1056,35.0766,35.0766,51257.0
2017-08-31 11:30:00,48.46,48.47,48.38,48.39,78616.0,35.0766,35.0838,35.0187,35.0259,78616.0
2017-08-31 11:40:00,48.38,48.45,48.34,48.45,83974.0,35.0187,35.0694,34.9897,35.0694,83974.0
2017-08-31 11:50:00,48.45,48.45,48.39,48.41,46874.0,35.0694,35.0694,35.0259,35.0404,46874.0
2017-08-31 12:00:00,48.41,48.45,48.4,48.41,44995.0,35.0404,35.0694,35.0332,35.0404,44995.0
2017-08-31 12:10:00,48.42,48.42,48.37,48.41,46380.0,35.0476,35.0476,35.0115,35.0404,46380.0
2017-08-31 12:20:00,48.41,48.41,48.37,48.38,30323.0,35.0404,35.0404,35.0115,35.0187,30323.0
2017-08-31 12:30:00,48.37,48.38,48.33,48.36,40321.0,35.0115,35.0187,34.9825,35.0042,40321.0
2017-08-31 12:40:00,48.36,48.37,48.32,48.33,31629.0,35.0042,35.0115,34.9753,34.9825,31629.0
2017-08-31 12:50:00,48.32,48.35,48.31,48.32,41469.0,34.9753,34.997,34.968,34.9753,41469.0
2017-08-31 13:00:00,48.32,48.35,48.31,48.35,43579.0,34.9753,34.997,34.968,34.997,43579.0
2017-08-31 13:10:00,48.34,48.38,48.33,48.34,67018.0,34.9897,35.0187,34.9825,34.9897,67018.0
2017-08-31 13:20:00,48.33,48.34,48.3,48.32,51261.0,34.9825,34.9897,34.9608,34.9753,51261.0
2017-08-31 13:30:00,48.32,48.34,48.32,48.33,21978.0,34.9753,34.9897,34.9753,34.9825,21978.0
2017-08-31 13:40:00,48.34,48.34,48.31,48.32,46689.0,34.9897,34.9897,34.968,34.9753,46689.0
2017-08-31 13:50:00,48.31,48.35,48.3,48.33,75013.0,34.968,34.997,34.9608,34.9825,75013.0
2017-08-31 14:00:00,48.33,48.34,48.32,48.34,23235.0,34.9825,34.9897,34.9753,34.9897,23235.0
2017-08-31 14:10:00,48.34,48.35,48.29,48.32,85899.0,34.9897,34.997,34.9536,34.9753,85899.0
2017-08-31 14:20:00,48.32,48.34,48.31,48.34,36565.0,34.9753,34.9897,34.968,34.9897,36565.0
2017-08-31 14:30:00,48.33,48.36,48.31,48.32,52116.0,34.9825,35.0042,34.968,34.9753,52116.0
2017-08-31 14:40:00,48.31,48.33,48.3,48.33,45994.0,34.968,34.9825,34.9608,34.9825,45994.0
2017-08-31 14:50:00,48.33,48.38,48.32,48.37,58492.0,34.9825,35.0187,34.9753,35.0115,58492.0
2017-08-31 15:00:00,48.37,48.37,48.31,48.31,74807.0,35.0115,35.0115,34.968,34.968,74807.0
2017-08-31 15:10:00,48.32,48.34,48.31,48.34,60496.0,34.9753,34.9897,34.968,34.9897,60496.0
2017-08-31 15:20:00,48.34,48.35,48.28,48.29,87421.0,34.9897,34.997,34.9463,34.9536,87421.0
2017-08-31 15:30:00,48.29,48.33,48.28,48.32,110105.0,34.9536,34.9825,34.9463,34.9753,110105.0
2017-08-31 15:40:00,48.32,48.32,48.22,48.25,185054.0,34.9753,34.9753,34.9029,34.9246,185054.0
2017-08-31 15:50:00,48.24,48.27,48.23,48.26,515482.0,34.9174,34.9391,34.9101,34.9318,515482.0
2017-09-01 09:30:00,48.32,48.32,48.11,48.17,110774.0,34.9753,34.9753,34.8233,34.8667,110774.0
2017-09-01 09:40:00,48.18,48.25,48.17,48.18,62088.0,34.8739,34.9246,34.8667,34.8739,62088.0
2017-09-01 09:50:00,48.18,48.19,48.13,48.15,55471.0,34.8739,34.8812,34.8377,34.8522,55471.0
2017-09-01 10:00:00,48.15,48.16,48.0,48.05,91014.0,34.8522,34.8595,34.7436,34.7798,91014.0
2017-09-01 10:10:00,48.05,48.06,47.96,47.96,109389.0,34.7798,34.7871,34.7147,34.7147,109389.0
2017-09-01 10:20:00,47.96,48.04,47.93,48.04,76721.0,34.7147,34.7726,34.693,34.7726,76721.0
2017-09-01 10:30:00,48.04,48.05,48.0,48.02,52372.0,34.7726,34.7798,34.7436,34.7581,52372.0
2017-09-01 10:40:00,48.02,48.05,48.01,48.04,41110.0,34.7581,34.7798,34.7509,34.7726,41110.0
2017-09-01 10:50:00,48.04,48.12,48.03,48.09,54505.0,34.7726,34.8305,34.7654,34.8088,54505.0
2017-09-01 11:00:00,48.08,48.14,48.04,48.04,54761.0,34.8015,34.845,34.7726,34.7726,54761.0
2017-09-01 11:10:00,48.04,48.11,48.04,48.07,39376.0,34.7726,34.8233,34.7726,34.7943,39376.0
2017-09-01 11:20:00,48.07,48.08,47.91,47.97,89248.0,34.7943,34.8015,34.6785,34.7219,89248.0
2017-09-01 11:30:00,47.97,47.97,47.88,47.91,82292.0,34.7219,34.7219,34.6568,34.6785,82292.0
2017-09-01 11:40:00,47.91,47.98,47.9,47.97,38503.0,34.6785,34.7292,34.6713,34.7219,38503.0
2017-09-01 11:50:00,47.96,47.97,47.91,47.94,41132.0,34.7147,34.7219,34.6785,34.7002,41132.0
2017-09-01 12:00:00,47.95,47.96,47.91,47.96,53886.0,34.7075,34.7147,34.6785,34.7147,53886.0
2017-09-01 12:10:00,47.95,48.03,47.95,48.01,59480.0,34.7075,34.7654,34.7075,34.7509,59480.0
2017-09-01 12:20:00,48.01,48.04,47.98,48.04,35109.0,34.7509,34.7726,34.7292,34.7726,35109.0
2017-09-01 12:30:00,48.04,48.04,48.01,48.01,33509.0,34.7726,34.7726,34.7509,34.7509,33509.0
2017-09-01 12:40:00,48.02,48.03,48.0,48.01,34240.0,34.7581,34.7654,34.7436,34.7509,34240.0
2017-09-01 12:50:00,48.01,48.04,48.0,48.03,37209.0,34.7509,34.7726,34.7436,34.7654,37209.0
2017-09-01 13:00:00,48.03,48.04,48.02,48.04,32487.0,34.7654,34.7726,34.7581,34.7726,32487.0
2017-09-01 13:10:00,48.04,48.04,48.02,48.04,19266.0,34.7726,34.7726,34.7581,34.7726,19266.0
2017-09-01 13:20:00,48.04,48.07,48.03,48.05,34232.0,34.7726,34.7943,34.7654,34.7798,34232.0
2017-09-01 13:30:00,48.05,48.07,48.04,48.04,34444.0,34.7798,34.7943,34.7726,34.7726,34444.0
2017-09-01 13:40:00,48.05,48.05,48.04,48.05,19242.0,34.7798,34.7798,34.7726,34.7798,19242.0
2017-09-01 13:50:00,48.05,48.09,48.04,48.07,43593.0,34.7798,34.8088,34.7726,34.7943,43593.0
2017-09-01 14:00:00,48.07,48.1,48.06,48.09,35551.0,34.7943,34.816,34.7871,34.8088,35551.0
2017-09-01 14:10:00,48.09,48.15,48.09,48.13,73893.0,34.8088,34.8522,34.8088,34.8377,73893.0
2017-09-01 14:20:00,48.14,48.17,48.13,48.16,41377.0,34.845,34.8667,34.8377,34.8595,41377.0
2017-09-01 14:30:00,48.16,48.19,48.16,48.19,33856.0,34.8595,34.8812,34.8595,34.8812,33856.0
2017-09-01 14:40:00,48.19,48.19,48.15,48.16,41515.0,34.8812,34.8812,34.8522,34.8595,41515.0
2017-09-01 14:50:00,48.16,48.21,48.15,48.2,42855.0,34.8595,34.8956,34.8522,34.8884,42855.0
2017-09-01 15:00:00,48.19,48.23,48.19,48.22,70878.0,34.8812,34.9101,34.8812,34.9029,70878.0
2017-09-01 15:10:00,48.22,48.23,48.19,48.23,68319.0,34.9029,34.9101,34.8812,34.9101,68319.0
2017-09-01 15:20:00,48.23,48.23,48.19,48.23,72570.0,34.9101,34.9101,34.8812,34.9101,72570.0
2017-09-01 15:30:00,48.23,48.23,48.2,48.22,95324.0,34.9101,34.9101,34.8884,34.9029,95324.0
2017-09-01 15:40:00,48.22,48.24,48.2,48.2,127331.0,34.9029,34.9174,34.8884,34.8884,127331.0
2017-09-01 15:50:00,48.2,48.27,48.19,48.25,350341.0,34.8884,34.9391,34.8812,34.9246,350341.0
2017-09-05 09:30:00,48.31,48.6,48.2,48.53,375456.0,34.968,35.1779,34.8884,35.1273,375456.0
2017-09-05 09:40:00,48.53,48.66,48.51,48.56,181578.0,35.1273,35.2214,35.1128,35.149,181578.0
2017-09-05 09:50:00,48.56,48.58,48.5,48.53,153338.0,35.149,35.1635,35.1056,35.1273,153338.0
2017-09-05 10:00:00,48.53,48.58,48.51,48.58,185694.0,35.1273,35.1635,35.1128,35.1635,185694.0
2017-09-05 10:10:00,48.57,48.72,48.56,48.7,253379.0,35.1562,35.2648,35.149,35.2503,253379.0
2017-09-05 10:20:00,48.7,48.7,48.61,48.66,109297.0,35.2503,35.2503,35.1852,35.2214,109297.0
2017-09-05 10:30:00,48.66,48.72,48.64,48.69,198145.0,35.2214,35.2648,35.2069,35.2431,198145.0
2017-09-05 10:40:00,48.69,48.8,48.67,48.79,124267.0,35.2431,35.3227,35.2286,35.3155,124267.0
2017-09-05 10:50:00,48.8,48.8,48.66,48.72,134491.0,35.3227,35.3227,35.2214,35.2648,134491.0
2017-09-05 11:00:00,48.72,48.75,48.69,48.75,108626.0,35.2648,35.2865,35.2431,35.2865,108626.0
2017-09-05 11:10:00,48.75,48.75,48.68,48.68,65684.0,35.2865,35.2865,35.2358,35.2358,65684.0
2017-09-05 11:20:00,48.68,48.74,48.65,48.72,118643.0,35.2358,35.2793,35.2141,35.2648,118643.0
2017-09-05 11:30:00,48.73,48.77,48.69,48.69,84792.0,35.272,35.301,35.2431,35.2431,84792.0
2017-09-05 11:40:00,48.69,48.73,48.69,48.72,77692.0,35.2431,35.272,35.2431,35.2648,77692.0
2017-09-05 11:50:00,48.72,48.79,48.72,48.79,55420.0,35.2648,35.3155,35.2648,35.3155,55420.0
2017-09-05 12:00:00,48.78,48.94,48.77,48.93,129663.0,35.3082,35.424,35.301,35.4168,129663.0
2017-09-05 12:10:00,48.93,48.94,48.91,48.94,61777.0,35.4168,35.424,35.4023,35.424,61777.0
2017-09-05 12:20:00,48.93,49.0,48.91,48.99,136655.0,35.4168,35.4675,35.4023,35.4602,136655.0
2017-09-05 12:30:00,48.99,49.07,48.96,49.04,177383.0,35.4602,35.5181,35.4385,35.4964,177383.0
2017-09-05 12:40:00,49.04,49.06,49.01,49.01,70637.0,35.4964,35.5109,35.4747,35.4747,70637.0
2017-09-05 12:50:00,49.02,49.02,48.95,48.96,72973.0,35.4819,35.4819,35.4313,35.4385,72973.0
2017-09-05 13:00:00,48.95,48.96,48.89,48.92,96763.0,35.4313,35.4385,35.3878,35.4096,96763.0
2017-09-05 13:10:00,48.92,48.98,48.9,48.98,56561.0,35.4096,35.453,35.3951,35.453,56561.0
2017-09-05 13:20:00,48.98,48.99,48.95,48.95,39680.0,35.453,35.4602,35.4313,35.4313,39680.0
2017-09-05 13:30:00,48.94,48.94,48.86,48.89,74459.0,35.424,35.424,35.3661,35.3878,74459.0
2017-09-05 13:40:00,48.89,48.91,48.84,48.84,41549.0,35.3878,35.4023,35.3517,35.3517,41549.0
2017-09-05 13:50:00,48.84,48.91,48.84,48.89,67259.0,35.3517,35.4023,35.3517,35.3878,67259.0
2017-09-05 14:00:00,48.89,48.94,48.86,48.87,135477.0,35.3878,35.424,35.3661,35.3734,135477.0
2017-09-05 14:10:00,48.86,48.9,48.81,48.87,95384.0,35.3661,35.3951,35.3299,35.3734,95384.0
2017-09-05 14:20:00,48.87,48.91,48.86,48.9,92873.0,35.3734,35.4023,35.3661,35.3951,92873.0
2017-09-05 14:30:00,48.9,48.92,48.87,48.91,63305.0,35.3951,35.4096,35.3734,35.4023,63305.0
2017-09-05 14:40:00,48.9,48.91,48.85,48.87,94993.0,35.3951,35.4023,35.3589,35.3734,94993.0
2017-09-05 14:50:00,48.88,48.92,48.86,48.91,51944.0,35.3806,35.4096,35.3661,35.4023,51944.0
2017-09-05 15:00:00,48.91,48.97,48.9,48.97,126249.0,35.4023,35.4458,35.3951,35.4458,126249.0
2017-09-05 15:10:00,48.96,49.05,48.96,49.05,205260.0,35.4385,35.5037,35.4385,35.5037,205260.0
2017-09-05 15:20:00,49.05,49.19,49.05,49.16,282403.0,35.5037,35.605,35.5037,35.5833,282403.0
2017-09-05 15:30:00,49.17,49.18,49.08,49.09,245132.0,35.5905,35.5978,35.5254,35.5326,245132.0
2017-09-05 15:40:00,49.09,49.12,49.02,49.05,329427.0,35.5326,35.5543,35.4819,35.5037,329427.0
2017-09-05 15:50:00,49.05,49.18,49.03,49.16,662786.0,35.5037,35.5978,35.4892,35.5833,662786.0
2017-09-06 09:30:00,49.36,49.37,49.23,49.28,357254.0,35.728,35.7353,35.6339,35.6701,357254.0
2017-09-06 09:40:00,49.29,49.34,49.17,49.22,219160.0,35.6774,35.7136,35.5905,35.6267,219160.0
2017-09-06 09:50:00,49.22,49.26,49.18,49.23,137591.0,35.6267,35.6557,35.5978,35.6339,137591.0
2017-09-06 10:00:00,49.24,49.26,49.18,49.19,306897.0,35.6412,35.6557,35.5978,35.605,306897.0
2017-09-06 10:10:00,49.19,49.25,49.13,49.2,207977.0,35.605,35.6484,35.5616,35.6122,207977.0
2017-09-06 10:20:00,49.2,49.27,49.19,49.27,169969.0,35.6122,35.6629,35.605,35.6629,169969.0
2017-09-06 10:30:00,49.27,49.32,49.25,49.28,210996.0,35.6629,35.6991,35.6484,35.6701,210996.0
2017-09-06 10:40:00,49.28,49.35,49.26,49.32,203931.0,35.6701,35.7208,35.6557,35.6991,203931.0
2017-09-06 10:50:00,49.33,49.34,49.28,49.31,93129.0,35.7063,35.7136,35.6701,35.6919,93129.0
2017-09-06 11:00:00,49.3,49.33,49.3,49.33,103346.0,35.6846,35.7063,35.6846,35.7063,103346.0
2017-09-06 11:10:00,49.33,49.38,49.32,49.37,85952.0,35.7063,35.7425,35.6991,35.7353,85952.0
2017-09-06 11:20:00,49.37,49.38,49.29,49.32,102570.0,35.7353,35.7425,35.6774,35.6991,102570.0
2017-09-06 11:30:00,49.31,49.39,49.31,49.35,152495.0,35.6919,35.7498,35.6919,35.7208,152495.0
2017-09-06 11:40:00,49.36,49.39,49.34,49.35,117249.0,35.728,35.7498,35.7136,35.7208,117249.0
2017-09-06 11:50:00,49.35,49.44,49.34,49.43,178735.0,35.7208,35.786,35.7136,35.7787,178735.0
2017-09-06 12:00:00,49.42,49.43,49.39,49.41,112325.0,35.7715,35.7787,35.7498,35.7642,112325.0
2017-09-06 12:10:00,49.41,49.44,49.37,49.42,101932.0,35.7642,35.786,35.7353,35.7715,101932.0
2017-09-06 12:20:00,49.43,49.43,49.4,49.41,105832.0,35.7787,35.7787,35.757,35.7642,105832.0
2017-09-06 12:30:00,49.41,49.46,49.41,49.46,236249.0,35.7642,35.8004,35.7642,35.8004,236249.0
2017-09-06 12:40:00,49.45,49.46,49.38,49.39,85522.0,35.7932,35.8004,35.7425,35.7498,85522.0
2017-09-06 12:50:00,49.39,49.41,49.34,49.35,93282.0,35.7498,35.7642,35.7136,35.7208,93282.0
2017-09-06 13:00:00,49.36,49.4,49.35,49.38,158482.0,35.728,35.757,35.7208,35.7425,158482.0
2017-09-06 13:10:00,49.37,49.39,49.29,49.3,237807.0,35.7353,35.7498,35.6774,35.6846,237807.0
2017-09-06 13:20:00,49.29,49.3,49.18,49.2,84430.0,35.6774,35.6846,35.5978,35.6122,84430.0
2017-09-06 13:30:00,49.19,49.21,49.11,49.12,81782.0,35.605,35.6195,35.5471,35.5543,81782.0
2017-09-06 13:40:00,49.11,49.17,49.08,49.17,93024.0,35.5471,35.5905,35.5254,35.5905,93024.0
2017-09-06 13:50:00,49.17,49.19,49.14,49.14,60544.0,35.5905,35.605,35.5688,35.5688,60544.0
2017-09-06 14:00:00,49.14,49.2,49.12,49.2,184665.0,35.5688,35.6122,35.5543,35.6122,184665.0
2017-09-06 14:10:00,49.2,49.24,49.19,49.23,273085.0,35.6122,35.6412,35.605,35.6339,273085.0
2017-09-06 14:20:00,49.23,49.29,49.22,49.23,88675.0,35.6339,35.6774,35.6267,35.6339,88675.0
2017-09-06 14:30:00,49.23,49.27,49.23,49.25,88892.0,35.6339,35.6629,35.6339,35.6484,88892.0
2017-09-06 14:40:00,49.24,49.29,49.23,49.29,81801.0,35.6412,35.6774,35.6339,35.6774,81801.0
2017-09-06 14:50:00,49.28,49.32,49.26,49.32,96170.0,35.6701,35.6991,35.6557,35.6991,96170.0
2017-09-06 15:00:00,49.32,49.32,49.26,49.29,93148.0,35.6991,35.6991,35.6557,35.6774,93148.0
2017-09-06 15:10:00,49.29,49.31,49.26,49.3,129927.0,35.6774,35.6919,35.6557,35.6846,129927.0
2017-09-06 15:20:00,49.29,49.31,49.22,49.23,120860.0,35.6774,35.6919,35.6267,35.6339,120860.0
2017-09-06 15:30:00,49.23,49.24,49.17,49.21,132202.0,35.6339,35.6412,35.5905,35.6195,132202.0
2017-09-06 15:40:00,49.21,49.25,49.2,49.24,277299.0,35.6195,35.6484,35.6122,35.6412,277299.0
2017-09-06 15:50:00,49.24,49.29,49.22,49.27,618672.0,35.6412,35.6774,35.6267,35.6629,618672.0
2017-09-07 09:30:00,49.3,49.5,49.1,49.5,198137.0,35.6846,35.8294,35.5399,35.8294,198137.0
2017-09-07 09:40:00,49.49,49.67,49.48,49.59,558565.0,35.8221,35.9524,35.8149,35.8945,558565.0
2017-09-07 09:50:00,49.59,49.7,49.57,49.67,186695.0,35.8945,35.9741,35.88,35.9524,186695.0
2017-09-07 10:00:00,49.68,49.73,49.64,49.71,294059.0,35.9597,35.9959,35.9307,35.9814,294059.0
2017-09-07 10:10:00,49.71,49.92,49.7,49.91,215146.0,35.9814,36.1334,35.9741,36.1261,215146.0
2017-09-07 10:20:00,49.91,49.96,49.9,49.94,210437.0,36.1261,36.1623,36.1189,36.1479,210437.0
2017-09-07 10:30:00,49.93,49.94,49.74,49.75,162024.0,36.1406,36.1479,36.0031,36.0103,162024.0
2017-09-07 10:40:00,49.75,49.79,49.72,49.79,125830.0,36.0103,36.0393,35.9886,36.0393,125830.0
2017-09-07 10:50:00,49.79,49.91,49.78,49.89,168791.0,36.0393,36.1261,36.0321,36.1117,168791.0
2017-09-07 11:00:00,49.88,49.89,49.78,49.82,112512.0,36.1044,36.1117,36.0321,36.061,112512.0
2017-09-07 11:10:00,49.83,49.86,49.8,49.82,113892.0,36.0682,36.09,36.0465,36.061,113892.0
2017-09-07 11:20:00,49.81,49.87,49.79,49.85,126074.0,36.0538,36.0972,36.0393,36.0827,126074.0
2017-09-07 11:30:00,49.86,49.86,49.79,49.81,109692.0,36.09,36.09,36.0393,36.0538,109692.0
2017-09-07 11:40:00,49.82,49.82,49.78,49.78,81105.0,36.061,36.061,36.0321,36.0321,81105.0
2017-09-07 11:50:00,49.79,49.79,49.73,49.75,81242.0,36.0393,36.0393,35.9959,36.0103,81242.0
2017-09-07 12:00:00,49.75,49.79,49.74,49.78,68110.0,36.0103,36.0393,36.0031,36.0321,68110.0
2017-09-07 12:10:00,49.77,49.79,49.6,49.62,127746.0,36.0248,36.0393,35.9018,35.9162,127746.0
2017-09-07 12:20:00,49.62,49.64,49.51,49.59,88613.0,35.9162,35.9307,35.8366,35.8945,88613.0
2017-09-07 12:30:00,49.58,49.65,49.57,49.58,96506.0,35.8873,35.938,35.88,35.8873,96506.0
2017-09-07 12:40:00,49.57,49.64,49.57,49.64,139410.0,35.88,35.9307,35.88,35.9307,139410.0
2017-09-07 12:50:00,49.65,49.67,49.63,49.66,117545.0,35.938,35.9524,35.9235,35.9452,117545.0
2017-09-07 13:00:00,49.66,49.67,49.6,49.66,80965.0,35.9452,35.9524,35.9018,35.9452,80965.0
2017-09-07 13:10:00,49.66,49.69,49.62,49.66,57608.0,35.9452,35.9669,35.9162,35.9452,57608.0
2017-09-07 13:20:00,49.65,49.7,49.59,49.7,56392.0,35.938,35.9741,35.8945,35.9741,56392.0
2017-09-07 13:30:00,49.7,49.71,49.68,49.7,170400.0,35.9741,35.9814,35.9597,35.9741,170400.0
2017-09-07 13:40:00,49.69,49.7,49.65,49.66,76625.0,35.9669,35.9741,35.938,35.9452,76625.0
2017-09-07 13:50:00,49.66,49.74,49.65,49.74,92594.0,35.9452,36.0031,35.938,36.0031,92594.0
2017-09-07 14:00:00,49.73,49.85,49.72,49.83,252083.0,35.9959,36.0827,35.9886,36.0682,252083.0
2017-09-07 14:10:00,49.84,49.88,49.83,49.88,79748.0,36.0755,36.1044,36.0682,36.1044,79748.0
2017-09-07 14:20:00,49.88,49.88,49.8,49.82,139793.0,36.1044,36.1044,36.0465,36.061,139793.0
2017-09-07 14:30:00,49.81,49.84,49.79,49.84,73152.0,36.0538,36.0755,36.0393,36.0755,73152.0
2017-09-07 14:40:00,49.83,49.85,49.78,49.84,96012.0,36.0682,36.0827,36.0321,36.0755,96012.0
2017-09-07 14:50:00,49.85,49.85,49.78,49.82,90197.0,36.0827,36.0827,36.0321,36.061,90197.0
2017-09-07 15:00:00,49.81,49.82,49.76,49.76,55234.0,36.0538,36.061,36.0176,36.0176,55234.0
2017-09-07 15:10:00,49.77,49.77,49.73,49.75,89685.0,36.0248,36.0248,35.9959,36.0103,89685.0
2017-09-07 15:20:00,49.75,49.79,49.73,49.76,112994.0,36.0103,36.0393,35.9959,36.0176,112994.0
2017-09-07 15:30:00,49.75,49.87,49.74,49.87,339424.0,36.0103,36.0972,36.0031,36.0972,339424.0
2017-09-07 15:40:00,49.87,49.96,49.85,49.94,373244.0,36.0972,36.1623,36.0827,36.1479,373244.0
2017-09-07 15:50:00,49.94,50.0,49.92,49.97,591066.0,36.1479,36.1913,36.1334,36.1696,591066.0
2017-09-08 09:30:00,49.73,49.91,49.6,49.85,191772.0,35.9959,36.1261,35.9018,36.0827,191772.0
2017-09-08 09:40:00,49.86,49.9,49.76,49.82,69736.0,36.09,36.1189,36.0176,36.061,69736.0
2017-09-08 09:50:00,49.81,49.92,49.81,49.88,69671.0,36.0538,36.1334,36.0538,36.1044,69671.0
2017-09-08 10:00:00,49.88,50.09,49.88,50.06,360441.0,36.1044,36.2564,36.1044,36.2347,360441.0
2017-09-08 10:10:00,50.07,50.14,50.06,50.07,130096.0,36.242,36.2926,36.2347,36.242,130096.0
2017-09-08 10:20:00,50.06,50.1,50.0,50.04,214696.0,36.2347,36.2637,36.1913,36.2202,214696.0
2017-09-08 10:30:00,50.05,50.05,50.0,50.04,106271.0,36.2275,36.2275,36.1913,36.2202,106271.0
2017-09-08 10:40:00,50.04,50.05,49.95,49.95,91480.0,36.2202,36.2275,36.1551,36.1551,91480.0
2017-09-08 10:50:00,49.95,50.08,49.95,50.08,142007.0,36.1551,36.2492,36.1551,36.2492,142007.0
2017-09-08 11:00:00,50.08,50.1,50.05,50.09,105052.0,36.2492,36.2637,36.2275,36.2564,105052.0
2017-09-08 11:10:00,50.09,50.1,50.06,50.08,111624.0,36.2564,36.2637,36.2347,36.2492,111624.0
2017-09-08 11:20:00,50.08,50.1,50.07,50.09,95894.0,36.2492,36.2637,36.242,36.2564,95894.0
2017-09-08 11:30:00,50.09,50.1,50.08,50.09,73459.0,36.2564,36.2637,36.2492,36.2564,73459.0
2017-09-08 11:40:00,50.09,50.09,50.03,50.05,160634.0,36.2564,36.2564,36.213,36.2275,160634.0
2017-09-08 11:50:00,50.05,50.08,50.04,50.05,65616.0,36.2275,36.2492,36.2202,36.2275,65616.0
2017-09-08 12:00:00,50.05,50.06,49.98,50.03,120465.0,36.2275,36.2347,36.1768,36.213,120465.0
2017-09-08 12:10:00,50.03,50.05,50.0,50.05,97112.0,36.213,36.2275,36.1913,36.2275,97112.0
2017-09-08 12:20:00,50.05,50.07,50.04,50.05,48451.0,36.2275,36.242,36.2202,36.2275,48451.0
2017-09-08 12:30:00,50.06,50.06,50.03,50.04,46802.0,36.2347,36.2347,36.213,36.2202,46802.0
2017-09-08 12:40:00,50.03,50.04,50.01,50.02,57373.0,36.213,36.2202,36.1985,36.2058,57373.0
2017-09-08 12:50:00,50.02,50.07,50.01,50.06,77670.0,36.2058,36.242,36.1985,36.2347,77670.0
2017-09-08 13:00:00,50.05,50.07,50.03,50.07,87394.0,36.2275,36.242,36.213,36.242,87394.0
2017-09-08 13:10:00,50.06,50.09,50.06,50.07,52329.0,36.2347,36.2564,36.2347,36.242,52329.0
2017-09-08 13:20:00,50.07,50.09,50.07,50.08,82522.0,36.242,36.2564,36.242,36.2492,82522.0
2017-09-08 13:30:00,50.07,50.1,50.07,50.08,77712.0,36.242,36.2637,36.242,36.2492,77712.0
2017-09-08 13:40:00,50.08,50.09,50.06,50.08,40748.0,36.2492,36.2564,36.2347,36.2492,40748.0
2017-09-08 13:50:00,50.08,50.09,50.08,50.09,28498.0,36.2492,36.2564,36.2492,36.2564,28498.0
2017-09-08 14:00:00,50.09,50.17,50.07,50.15,123494.0,36.2564,36.3143,36.242,36.2999,123494.0
2017-09-08 14:10:00,50.15,50.23,50.13,50.23,76672.0,36.2999,36.3578,36.2854,36.3578,76672.0
2017-09-08 14:20:00,50.23,50.25,50.2,50.24,144257.0,36.3578,36.3723,36.3361,36.365,144257.0
2017-09-08 14:30:00,50.23,50.24,50.22,50.24,52071.0,36.3578,36.365,36.3505,36.365,52071.0
2017-09-08 14:40:00,50.23,50.24,50.19,50.21,171149.0,36.3578,36.365,36.3288,36.3433,171149.0
2017-09-08 14:50:00,50.21,50.25,50.2,50.23,58839.0,36.3433,36.3723,36.3361,36.3578,58839.0
2017-09-08 15:00:00,50.23,50.24,50.2,50.2,119412.0,36.3578,36.365,36.3361,36.3361,119412.0
2017-09-08 15:10:00,50.21,50.27,50.2,50.23,117648.0,36.3433,36.3867,36.3361,36.3578,117648.0
2017-09-08 15:20:00,50.22,50.27,50.21,50.22,127879.0,36.3505,36.3867,36.3433,36.3505,127879.0
2017-09-08 15:30:00,50.23,50.25,50.2,50.25,209570.0,36.3578,36.3723,36.3361,36.3723,209570.0
2017-09-08 15:40:00,50.25,50.26,50.21,50.23,302775.0,36.3723,36.3795,36.3433,36.3578,302775.0
2017-09-08 15:50:00,50.23,50.24,50.18,50.21,287615.0,36.3578,36.365,36.3216,36.3433,287615.0
2017-09-11 09:30:00,50.05,50.3,49.96,50.3,184712.0,36.2275,36.4084,36.1623,36.4084,184712.0
2017-09-11 09:40:00,50.3,50.45,50.29,50.41,139515.0,36.4084,36.517,36.4012,36.4881,139515.0
2017-09-11 09:50:00,50.41,50.42,50.35,50.35,104004.0,36.4881,36.4953,36.4446,36.4446,104004.0
2017-09-11 10:00:00,50.34,50.41,50.32,50.38,99895.0,36.4374,36.4881,36.4229,36.4663,99895.0
2017-09-11 10:10:00,50.37,50.4,50.32,50.37,128107.0,36.4591,36.4808,36.4229,36.4591,128107.0
2017-09-11 10:20:00,50.37,50.38,50.27,50.32,100445.0,36.4591,36.4663,36.3867,36.4229,100445.0
2017-09-11 10:30:00,50.32,50.47,50.31,50.45,127923.0,36.4229,36.5315,36.4157,36.517,127923.0
2017-09-11 10:40:00,50.45,50.46,50.42,50.44,55443.0,36.517,36.5243,36.4953,36.5098,55443.0
2017-09-11 10:50:00,50.43,50.47,50.39,50.43,77264.0,36.5025,36.5315,36.4736,36.5025,77264.0
2017-09-11 11:00:00,50.43,50.43,50.36,50.36,46006.0,36.5025,36.5025,36.4519,36.4519,46006.0
2017-09-11 11:10:00,50.36,50.41,50.33,50.36,80114.0,36.4519,36.4881,36.4302,36.4519,80114.0
2017-09-11 11:20:00,50.37,50.43,50.36,50.4,63079.0,36.4591,36.5025,36.4519,36.4808,63079.0
2017-09-11 11:30:00,50.4,50.47,50.4,50.46,68000.0,36.4808,36.5315,36.4808,36.5243,68000.0
2017-09-11 11:40:00,50.47,50.5,50.45,50.48,78309.0,36.5315,36.5532,36.517,36.5387,78309.0
2017-09-11 11:50:00,50.48,50.56,50.48,50.52,153789.0,36.5387,36.5966,36.5387,36.5677,153789.0
2017-09-11 12:00:00,50.52,50.53,50.49,50.52,51952.0,36.5677,36.5749,36.546,36.5677,51952.0
2017-09-11 12:10:00,50.52,50.53,50.47,50.49,54838.0,36.5677,36.5749,36.5315,36.546,54838.0
2017-09-11 12:20:00,50.48,50.54,50.46,50.51,261043.0,36.5387,36.5822,36.5243,36.5604,261043.0
2017-09-11 12:30:00,50.51,50.54,50.44,50.5,116917.0,36.5604,36.5822,36.5098,36.5532,116917.0
2017-09-11 12:40:00,50.5,50.55,50.49,50.54,54890.0,36.5532,36.5894,36.546,36.5822,54890.0
2017-09-11 12:50:00,50.53,50.56,50.5,50.51,55472.0,36.5749,36.5966,36.5532,36.5604,55472.0
2017-09-11 13:00:00,50.51,50.56,50.51,50.52,59117.0,36.5604,36.5966,36.5604,36.5677,59117.0
2017-09-11 13:10:00,50.53,50.55,50.51,50.53,65012.0,36.5749,36.5894,36.5604,36.5749,65012.0
2017-09-11 13:20:00,50.53,50.55,50.48,50.55,75393.0,36.5749,36.5894,36.5387,36.5894,75393.0
2017-09-11 13:30:00,50.55,50.55,50.52,50.55,68314.0,36.5894,36.5894,36.5677,36.5894,68314.0
2017-09-11 13:40:00,50.55,50.55,50.5,50.51,52718.0,36.5894,36.5894,36.5532,36.5604,52718.0
2017-09-11 13:50:00,50.52,50.57,50.49,50.55,117992.0,36.5677,36.6039,36.546,36.5894,117992.0
2017-09-11 14:00:00,50.55,50.57,50.53,50.56,91214.0,36.5894,36.6039,36.5749,36.5966,91214.0
2017-09-11 14:10:00,50.55,50.61,50.54,50.58,104958.0,36.5894,36.6328,36.5822,36.6111,104958.0
2017-09-11 14:20:00,50.58,50.59,50.54,50.54,72708.0,36.6111,36.6184,36.5822,36.5822,72708.0
2017-09-11 14:30:00,50.55,50.6,50.54,50.6,114198.0,36.5894,36.6256,36.5822,36.6256,114198.0
2017-09-11 14:40:00,50.6,50.64,50.58,50.61,151300.0,36.6256,36.6545,36.6111,36.6328,151300.0
2017-09-11 14:50:00,50.61,50.64,50.6,50.64,108170.0,36.6328,36.6545,36.6256,36.6545,108170.0
2017-09-11 15:00:00,50.64,50.64,50.58,50.58,98218.0,36.6545,36.6545,36.6111,36.6111,98218.0
2017-09-11 15:10:00,50.58,50.62,50.54,50.61,132575.0,36.6111,36.6401,36.5822,36.6328,132575.0
2017-09-11 15:20:00,50.61,50.62,50.52,50.56,78026.0,36.6328,36.6401,36.5677,36.5966,78026.0
2017-09-11 15:30:00,50.55,50.61,50.54,50.6,148763.0,36.5894,36.6328,36.5822,36.6256,148763.0
2017-09-11 15:40:00,50.62,50.62,50.57,50.6,214957.0,36.6401,36.6401,36.6039,36.6256,214957.0
2017-09-11 15:50:00,50.6,50.61,50.54,50.61,383212.0,36.6256,36.6328,36.5822,36.6328,383212.0
2017-09-12 09:30:00,50.49,50.58,50.34,50.44,142767.0,36.546,36.6111,36.4374,36.5098,142767.0
2017-09-12 09:40:00,50.44,50.58,50.41,50.55,243124.0,36.5098,36.6111,36.4881,36.5894,243124.0
2017-09-12 09:50:00,50.55,50.56,50.4,50.43,105757.0,36.5894,36.5966,36.4808,36.5025,105757.0
2017-09-12 10:00:00,50.43,50.5,50.4,50.48,371718.0,36.5025,36.5532,36.4808,36.5387,371718.0
2017-09-12 10:10:00,50.47,50.54,50.42,50.47,231224.0,36.5315,36.5822,36.4953,36.5315,231224.0
2017-09-12 10:20:00,50.47,50.51,50.39,50.44,283725.0,36.5315,36.5604,36.4736,36.5098,283725.0
2017-09-12 10:30:00,50.44,50.44,50.32,50.39,123054.0,36.5098,36.5098,36.4229,36.4736,123054.0
2017-09-12 10:40:00,50.39,50.39,50.33,50.35,93702.0,36.4736,36.4736,36.4302,36.4446,93702.0
2017-09-12 10:50:00,50.35,50.37,50.3,50.33,77788.0,36.4446,36.4591,36.4084,36.4302,77788.0
2017-09-12 11:00:00,50.33,50.33,50.25,50.26,55956.0,36.4302,36.4302,36.3723,36.3795,55956.0
2017-09-12 11:10:00,50.25,50.26,50.13,50.14,100280.0,36.3723,36.3795,36.2854,36.2926,100280.0
2017-09-12 11:20:00,50.15,50.15,50.09,50.11,64352.0,36.2999,36.2999,36.2564,36.2709,64352.0
2017-09-12 11:30:00,50.12,50.14,50.11,50.14,59099.0,36.2782,36.2926,36.2709,36.2926,59099.0
2017-09-12 11:40:00,50.13,50.15,50.08,50.1,69451.0,36.2854,36.2999,36.2492,36.2637,69451.0
2017-09-12 11:50:00,50.11,50.11,50.03,50.06,67133.0,36.2709,36.2709,36.213,36.2347,67133.0
2017-09-12 12:00:00,50.06,50.07,49.97,49.98,40550.0,36.2347,36.242,36.1696,36.1768,40550.0
2017-09-12 12:10:00,49.97,50.02,49.96,50.0,49867.0,36.1696,36.2058,36.1623,36.1913,49867.0
2017-09-12 12:20:00,49.99,50.04,49.96,50.03,70295.0,36.1841,36.2202,36.1623,36.213,70295.0
2017-09-12 12:30:00,50.03,50.03,49.94,49.95,200556.0,36.213,36.213,36.1479,36.1551,200556.0
2017-09-12 12:40:00,49.94,49.97,49.92,49.94,53436.0,36.1479,36.1696,36.1334,36.1479,53436.0
2017-09-12 12:50:00,49.95,49.98,49.94,49.97,65219.0,36.1551,36.1768,36.1479,36.1696,65219.0
2017-09-12 13:00:00,49.96,49.97,49.87,49.88,62896.0,36.1623,36.1696,36.0972,36.1044,62896.0
2017-09-12 13:10:00,49.88,49.93,49.87,49.93,78605.0,36.1044,36.1406,36.0972,36.1406,78605.0
2017-09-12 13:20:00,49.92,49.93,49.83,49.84,103611.0,36.1334,36.1406,36.0682,36.0755,103611.0
2017-09-12 13:30:00,49.83,49.84,49.69,49.69,212668.0,36.0682,36.0755,35.9669,35.9669,212668.0
2017-09-12 13:40:00,49.7,49.7,49.5,49.5,133968.0,35.9741,35.9741,35.8294,35.8294,133968.0
2017-09-12 13:50:00,49.5,49.51,49.36,49.38,180711.0,35.8294,35.8366,35.728,35.7425,180711.0
2017-09-12 14:00:00,49.37,49.4,49.26,49.32,113427.0,35.7353,35.757,35.6557,35.6991,113427.0
2017-09-12 14:10:00,49.32,49.56,49.28,49.56,161108.0,35.6991,35.8728,35.6701,35.8728,161108.0
2017-09-12 14:20:00,49.55,49.63,49.52,49.61,111666.0,35.8656,35.9235,35.8439,35.909,111666.0
2017-09-12 14:30:00,49.62,49.64,49.5,49.53,118839.0,35.9162,35.9307,35.8294,35.8511,118839.0
2017-09-12 14:40:00,49.54,49.58,49.52,49.58,75995.0,35.8583,35.8873,35.8439,35.8873,75995.0
2017-09-12 14:50:00,49.57,49.59,49.5,49.54,97366.0,35.88,35.8945,35.8294,35.8583,97366.0
2017-09-12 15:00:00,49.54,49.55,49.47,49.52,168333.0,35.8583,35.8656,35.8077,35.8439,168333.0
2017-09-12 15:10:00,49.51,49.56,49.49,49.55,103828.0,35.8366,35.8728,35.8221,35.8656,103828.0
2017-09-12 15:20:00,49.55,49.58,49.52,49.57,119592.0,35.8656,35.8873,35.8439,35.88,119592.0
2017-09-12 15:30:00,49.57,49.57,49.5,49.55,121704.0,35.88,35.88,35.8294,35.8656,121704.0
2017-09-12 15:40:00,49.55,49.59,49.52,49.53,196712.0,35.8656,35.8945,35.8439,35.8511,196712.0
2017-09-12 15:50:00,49.53,49.57,49.5,49.57,297873.0,35.8511,35.88,35.8294,35.88,297873.0
2017-09-13 09:30:00,49.52,49.55,49.42,49.48,91204.0,35.8439,35.8656,35.7715,35.8149,91204.0
2017-09-13 09:40:00,49.48,49.48,49.3,49.34,91815.0,35.8149,35.8149,35.6846,35.7136,91815.0
2017-09-13 09:50:00,49.34,49.39,49.21,49.22,111408.0,35.7136,35.7498,35.6195,35.6267,111408.0
2017-09-13 10:00:00,49.22,49.26,49.15,49.19,96142.0,35.6267,35.6557,35.576,35.605,96142.0
2017-09-13 10:10:00,49.18,49.38,49.17,49.32,209144.0,35.5978,35.7425,35.5905,35.6991,209144.0
2017-09-13 10:20:00,49.31,49.55,49.3,49.53,119673.0,35.6919,35.8656,35.6846,35.8511,119673.0
2017-09-13 10:30:00,49.53,49.54,49.38,49.42,119887.0,35.8511,35.8583,35.7425,35.7715,119887.0
2017-09-13 10:40:00,49.43,49.43,49.33,49.38,78299.0,35.7787,35.7787,35.7063,35.7425,78299.0
2017-09-13 10:50:00,49.37,49.41,49.34,49.38,57077.0,35.7353,35.7642,35.7136,35.7425,57077.0
2017-09-13 11:00:00,49.38,49.42,49.34,49.35,57275.0,35.7425,35.7715,35.7136,35.7208,57275.0
2017-09-13 11:10:00,49.36,49.39,49.33,49.34,46673.0,35.728,35.7498,35.7063,35.7136,46673.0
2017-09-13 11:20:00,49.34,49.36,49.3,49.33,65028.0,35.7136,35.728,35.6846,35.7063,65028.0
2017-09-13 11:30:00,49.33,49.37,49.3,49.37,54650.0,35.7063,35.7353,35.6846,35.7353,54650.0
2017-09-13 11:40:00,49.38,49.38,49.33,49.38,38161.0,35.7425,35.7425,35.7063,35.7425,38161.0
2017-09-13 11:50:00,49.39,49.39,49.35,49.38,37523.0,35.7498,35.7498,35.7208,35.7425,37523.0
2017-09-13 12:00:00,49.38,49.4,49.36,49.38,28084.0,35.7425,35.757,35.728,35.7425,28084.0
2017-09-13 12:10:00,49.38,49.44,49.37,49.42,77173.0,35.7425,35.786,35.7353,35.7715,77173.0
2017-09-13 12:20:00,49.42,49.51,49.4,49.51,57159.0,35.7715,35.8366,35.757,35.8366,57159.0
2017-09-13 12:30:00,49.51,49.53,49.47,49.48,38954.0,35.8366,35.8511,35.8077,35.8149,38954.0
2017-09-13 12:40:00,49.48,49.55,49.48,49.53,79098.0,35.8149,35.8656,35.8149,35.8511,79098.0
2017-09-13 12:50:00,49.53,49.55,49.49,49.5,48803.0,35.8511,35.8656,35.8221,35.8294,48803.0
2017-09-13 13:00:00,49.5,49.53,49.46,49.47,49746.0,35.8294,35.8511,35.8004,35.8077,49746.0
2017-09-13 13:10:00,49.46,49.48,49.45,49.45,35405.0,35.8004,35.8149,35.7932,35.7932,35405.0
2017-09-13 13:20:00,49.45,49.46,49.4,49.41,84696.0,35.7932,35.8004,35.757,35.7642,84696.0
2017-09-13 13:30:00,49.41,49.46,49.4,49.43,77289.0,35.7642,35.8004,35.757,35.7787,77289.0
2017-09-13 13:40:00,49.42,49.42,49.36,49.36,24463.0,35.7715,35.7715,35.728,35.728,24463.0
2017-09-13 13:50:00,49.37,49.37,49.32,49.33,41616.0,35.7353,35.7353,35.6991,35.7063,41616.0
2017-09-13 14:00:00,49.32,49.41,49.32,49.38,61653.0,35.6991,35.7642,35.6991,35.7425,61653.0
2017-09-13 14:10:00,49.38,49.45,49.37,49.44,161342.0,35.7425,35.7932,35.7353,35.786,161342.0
2017-09-13 14:20:00,49.45,49.49,49.44,49.47,87742.0,35.7932,35.8221,35.786,35.8077,87742.0
2017-09-13 14:30:00,49.47,49.49,49.44,49.45,71332.0,35.8077,35.8221,35.786,35.7932,71332.0
2017-09-13 14:40:00,49.45,49.53,49.43,49.51,75215.0,35.7932,35.8511,35.7787,35.8366,75215.0
2017-09-13 14:50:00,49.51,49.56,49.49,49.5,84129.0,35.8366,35.8728,35.8221,35.8294,84129.0
2017-09-13 15:00:00,49.5,49.51,49.42,49.45,87213.0,35.8294,35.8366,35.7715,35.7932,87213.0
2017-09-13 15:10:00,49.45,49.48,49.44,49.48,51696.0,35.7932,35.8149,35.786,35.8149,51696.0
2017-09-13 15:20:00,49.48,49.48,49.39,49.41,67162.0,35.8149,35.8149,35.7498,35.7642,67162.0
2017-09-13 15:30:00,49.41,49.5,49.41,49.5,106899.0,35.7642,35.8294,35.7642,35.8294,106899.0
2017-09-13 15:40:00,49.5,49.51,49.48,49.49,161372.0,35.8294,35.8366,35.8149,35.8221,161372.0
2017-09-13 15:50:00,49.5,49.52,49.39,49.43,345721.0,35.8294,35.8439,35.7498,35.7787,345721.0
2017-09-14 09:30:00,49.65,49.72,49.44,49.51,135715.0,35.938,35.9886,35.786,35.8366,135715.0
2017-09-14 09:40:00,49.52,49.81,49.51,49.79,133525.0,35.8439,36.0538,35.8366,36.0393,133525.0
2017-09-14 09:50:00,49.77,49.79,49.7,49.71,82231.0,36.0248,36.0393,35.9741,35.9814,82231.0
2017-09-14 10:00:00,49.72,49.95,49.71,49.94,94581.0,35.9886,36.1551,35.9814,36.1479,94581.0
2017-09-14 10:10:00,49.93,50.09,49.92,50.07,199048.0,36.1406,36.2564,36.1334,36.242,199048.0
2017-09-14 10:20:00,50.07,50.16,49.99,50.02,163324.0,36.242,36.3071,36.1841,36.2058,163324.0
2017-09-14 10:30:00,50.02,50.06,49.96,50.0,159101.0,36.2058,36.2347,36.1623,36.1913,159101.0
2017-09-14 10:40:00,50.0,50.1,49.99,50.1,129451.0,36.1913,36.2637,36.1841,36.2637,129451.0
2017-09-14 10:50:00,50.09,50.13,50.08,50.12,157837.0,36.2564,36.2854,36.2492,36.2782,157837.0
2017-09-14 11:00:00,50.11,50.19,50.1,50.19,99209.0,36.2709,36.3288,36.2637,36.3288,99209.0
2017-09-14 11:10:00,50.18,50.25,50.06,50.16,237606.0,36.3216,36.3723,36.2347,36.3071,237606.0
2017-09-14 11:20:00,50.16,50.21,50.11,50.21,114970.0,36.3071,36.3433,36.2709,36.3433,114970.0
2017-09-14 11:30:00,50.21,50.34,50.2,50.33,151589.0,36.3433,36.4374,36.3361,36.4302,151589.0
2017-09-14 11:40:00,50.34,50.37,50.29,50.34,171282.0,36.4374,36.4591,36.4012,36.4374,171282.0
2017-09-14 11:50:00,50.34,50.37,50.3,50.37,64400.0,36.4374,36.4591,36.4084,36.4591,64400.0
2017-09-14 12:00:00,50.37,50.41,50.33,50.34,90910.0,36.4591,36.4881,36.4302,36.4374,90910.0
2017-09-14 12:10:00,50.34,50.45,50.34,50.43,111264.0,36.4374,36.517,36.4374,36.5025,111264.0
2017-09-14 12:20:00,50.43,50.46,50.39,50.44,58020.0,36.5025,36.5243,36.4736,36.5098,58020.0
2017-09-14 12:30:00,50.43,50.44,50.39,50.4,39014.0,36.5025,36.5098,36.4736,36.4808,39014.0
2017-09-14 12:40:00,50.39,50.42,50.39,50.42,45810.0,36.4736,36.4953,36.4736,36.4953,45810.0
2017-09-14 12:50:00,50.42,50.42,50.34,50.36,62874.0,36.4953,36.4953,36.4374,36.4519,62874.0
2017-09-14 13:00:00,50.36,50.41,50.34,50.41,39883.0,36.4519,36.4881,36.4374,36.4881,39883.0
2017-09-14 13:10:00,50.41,50.42,50.38,50.39,54023.0,36.4881,36.4953,36.4663,36.4736,54023.0
2017-09-14 13:20:00,50.39,50.43,50.36,50.42,84816.0,36.4736,36.5025,36.4519,36.4953,84816.0
2017-09-14 13:30:00,50.42,50.44,50.4,50.44,121334.0,36.4953,36.5098,36.4808,36.5098,121334.0
2017-09-14 13:40:00,50.44,50.44,50.36,50.39,172771.0,36.5098,36.5098,36.4519,36.4736,172771.0
2017-09-14 13:50:00,50.38,50.41,50.35,50.39,71192.0,36.4663,36.4881,36.4446,36.4736,71192.0
2017-09-14 14:00:00,50.39,50.42,50.38,50.41,34232.0,36.4736,36.4953,36.4663,36.4881,34232.0
2017-09-14 14:10:00,50.41,50.43,50.4,50.41,61436.0,36.4881,36.5025,36.4808,36.4881,61436.0
2017-09-14 14:20:00,50.41,50.45,50.36,50.37,67436.0,36.4881,36.517,36.4519,36.4591,67436.0
2017-09-14 14:30:00,50.37,50.45,50.36,50.45,64020.0,36.4591,36.517,36.4519,36.517,64020.0
2017-09-14 14:40:00,50.45,50.49,50.45,50.48,84614.0,36.517,36.546,36.517,36.5387,84614.0
2017-09-14 14:50:00,50.48,50.49,50.43,50.44,109829.0,36.5387,36.546,36.5025,36.5098,109829.0
2017-09-14 15:00:00,50.44,50.44,50.33,50.34,119650.0,36.5098,36.5098,36.4302,36.4374,119650.0
2017-09-14 15:10:00,50.34,50.35,50.29,50.34,115553.0,36.4374,36.4446,36.4012,36.4374,115553.0
2017-09-14 15:20:00,50.34,50.4,50.33,50.39,117996.0,36.4374,36.4808,36.4302,36.4736,117996.0
2017-09-14 15:30:00,50.38,50.4,50.31,50.34,130232.0,36.4663,36.4808,36.4157,36.4374,130232.0
2017-09-14 15:40:00,50.34,50.43,50.33,50.42,287145.0,36.4374,36.5025,36.4302,36.4953,287145.0
2017-09-14 15:50:00,50.42,50.42,50.36,50.4,492838.0,36.4953,36.4953,36.4519,36.4808,492838.0
2017-09-15 09:30:00,50.6,50.6,50.4,50.59,1549515.0,36.6256,36.6256,36.4808,36.6184,1549515.0
2017-09-15 09:40:00,50.6,50.8,50.59,50.59,159700.0,36.6256,36.7704,36.6184,36.6184,159700.0
2017-09-15 09:50:00,50.6,50.63,50.41,50.45,58615.0,36.6256,36.6473,36.4881,36.517,58615.0
2017-09-15 10:00:00,50.46,50.5,50.39,50.44,120083.0,36.5243,36.5532,36.4736,36.5098,120083.0
2017-09-15 10:10:00,50.44,50.56,50.43,50.53,113852.0,36.5098,36.5966,36.5025,36.5749,113852.0
2017-09-15 10:20:00,50.54,50.56,50.5,50.5,59240.0,36.5822,36.5966,36.5532,36.5532,59240.0
2017-09-15 10:30:00,50.51,50.58,50.49,50.49,81584.0,36.5604,36.6111,36.546,36.546,81584.0
2017-09-15 10:40:00,50.49,50.5,50.41,50.44,48691.0,36.546,36.5532,36.4881,36.5098,48691.0
2017-09-15 10:50:00,50.43,50.46,50.32,50.34,70779.0,36.5025,36.5243,36.4229,36.4374,70779.0
2017-09-15 11:00:00,50.33,50.44,50.32,50.43,158035.0,36.4302,36.5098,36.4229,36.5025,158035.0
2017-09-15 11:10:00,50.43,50.51,50.4,50.51,115043.0,36.5025,36.5604,36.4808,36.5604,115043.0
2017-09-15 11:20:00,50.51,50.51,50.44,50.47,65487.0,36.5604,36.5604,36.5098,36.5315,65487.0
2017-09-15 11:30:00,50.48,50.5,50.45,50.46,49853.0,36.5387,36.5532,36.517,36.5243,49853.0
2017-09-15 11:40:00,50.47,50.56,50.46,50.55,62055.0,36.5315,36.5966,36.5243,36.5894,62055.0
2017-09-15 11:50:00,50.55,50.58,50.54,50.58,37954.0,36.5894,36.6111,36.5822,36.6111,37954.0
2017-09-15 12:00:00,50.58,50.58,50.51,50.54,51603.0,36.6111,36.6111,36.5604,36.5822,51603.0
2017-09-15 12:10:00,50.53,50.58,50.5,50.52,55718.0,36.5749,36.6111,36.5532,36.5677,55718.0
2017-09-15 12:20:00,50.52,50.55,50.5,50.51,49281.0,36.5677,36.5894,36.5532,36.5604,49281.0
2017-09-15 12:30:00,50.51,50.54,50.5,50.51,41444.0,36.5604,36.5822,36.5532,36.5604,41444.0
2017-09-15 12:40:00,50.52,50.56,50.51,50.55,73503.0,36.5677,36.5966,36.5604,36.5894,73503.0
2017-09-15 12:50:00,50.54,50.55,50.48,50.5,52052.0,36.5822,36.5894,36.5387,36.5532,52052.0
2017-09-15 13:00:00,50.5,50.5,50.46,50.47,35807.0,36.5532,36.5532,36.5243,36.5315,35807.0
2017-09-15 13:10:00,50.46,50.51,50.45,50.51,60055.0,36.5243,36.5604,36.517,36.5604,60055.0
2017-09-15 13:20:00,50.51,50.51,50.47,50.48,32595.0,36.5604,36.5604,36.5315,36.5387,32595.0
2017-09-15 13:30:00,50.48,50.49,50.47,50.47,41820.0,36.5387,36.546,36.5315,36.5315,41820.0
2017-09-15 13:40:00,50.48,50.48,50.43,50.47,76574.0,36.5387,36.5387,36.5025,36.5315,76574.0
2017-09-15 13:50:00,50.46,50.54,50.45,50.53,61330.0,36.5243,36.5822,36.517,36.5749,61330.0
2017-09-15 14:00:00,50.53,50.53,50.47,50.51,48354.0,36.5749,36.5749,36.5315,36.5604,48354.0
2017-09-15 14:10:00,50.51,50.52,50.48,50.48,65214.0,36.5604,36.5677,36.5387,36.5387,65214.0
2017-09-15 14:20:00,50.48,50.55,50.48,50.55,54433.0,36.5387,36.5894,36.5387,36.5894,54433.0
2017-09-15 14:30:00,50.55,50.6,50.54,50.59,51219.0,36.5894,36.6256,36.5822,36.6184,51219.0
2017-09-15 14:40:00,50.6,50.62,50.56,50.57,87567.0,36.6256,36.6401,36.5966,36.6039,87567.0
2017-09-15 14:50:00,50.57,50.58,50.52,50.56,74421.0,36.6039,36.6111,36.5677,36.5966,74421.0
2017-09-15 15:00:00,50.56,50.61,50.54,50.59,95435.0,36.5966,36.6328,36.5822,36.6184,95435.0
2017-09-15 15:10:00,50.59,50.61,50.57,50.6,96044.0,36.6184,36.6328,36.6039,36.6256,96044.0
2017-09-15 15:20:00,50.6,50.6,50.58,50.6,52337.0,36.6256,36.6256,36.6111,36.6256,52337.0
2017-09-15 15:30:00,50.6,50.67,50.57,50.66,171679.0,36.6256,36.6763,36.6039,36.669,171679.0
2017-09-15 15:40:00,50.67,50.68,50.62,50.63,234109.0,36.6763,36.6835,36.6401,36.6473,234109.0
2017-09-15 15:50:00,50.63,50.66,50.6,50.64,567643.0,36.6473,36.669,36.6256,36.6545,567643.0
2017-09-18 09:30:00,50.7,50.72,50.56,50.68,146782.0,36.698,36.7124,36.5966,36.6835,146782.0
2017-09-18 09:40:00,50.68,50.7,50.63,50.65,99374.0,36.6835,36.698,36.6473,36.6618,99374.0
2017-09-18 09:50:00,50.65,50.67,50.6,50.62,75702.0,36.6618,36.6763,36.6256,36.6401,75702.0
2017-09-18 10:00:00,50.62,50.71,50.6,50.66,99696.0,36.6401,36.7052,36.6256,36.669,99696.0
2017-09-18 10:10:00,50.66,50.67,50.53,50.59,71573.0,36.669,36.6763,36.5749,36.6184,71573.0
2017-09-18 10:20:00,50.6,50.6,50.53,50.53,53776.0,36.6256,36.6256,36.5749,36.5749,53776.0
2017-09-18 10:30:00,50.53,50.55,50.49,50.49,69478.0,36.5749,36.5894,36.546,36.546,69478.0
2017-09-18 10:40:00,50.48,50.49,50.41,50.43,50685.0,36.5387,36.546,36.4881,36.5025,50685.0
2017-09-18 10:50:00,50.41,50.44,50.36,50.36,58357.0,36.4881,36.5098,36.4519,36.4519,58357.0
2017-09-18 11:00:00,50.37,50.41,50.35,50.36,24598.0,36.4591,36.4881,36.4446,36.4519,24598.0
2017-09-18 11:10:00,50.36,50.41,50.36,50.36,56230.0,36.4519,36.4881,36.4519,36.4519,56230.0
2017-09-18 11:20:00,50.36,50.45,50.35,50.44,44529.0,36.4519,36.517,36.4446,36.5098,44529.0
2017-09-18 11:30:00,50.45,50.46,50.4,50.41,38669.0,36.517,36.5243,36.4808,36.4881,38669.0
2017-09-18 11:40:00,50.4,50.43,50.39,50.43,35964.0,36.4808,36.5025,36.4736,36.5025,35964.0
2017-09-18 11:50:00,50.42,50.42,50.35,50.35,36044.0,36.4953,36.4953,36.4446,36.4446,36044.0
2017-09-18 12:00:00,50.36,50.36,50.18,50.22,81293.0,36.4519,36.4519,36.3216,36.3505,81293.0
2017-09-18 12:10:00,50.22,50.25,50.19,50.21,47436.0,36.3505,36.3723,36.3288,36.3433,47436.0
2017-09-18 12:20:00,50.21,50.22,50.19,50.21,72675.0,36.3433,36.3505,36.3288,36.3433,72675.0
2017-09-18 12:30:00,50.21,50.22,50.16,50.19,60219.0,36.3433,36.3505,36.3071,36.3288,60219.0
2017-09-18 12:40:00,50.19,50.2,50.13,50.16,52710.0,36.3288,36.3361,36.2854,36.3071,52710.0
2017-09-18 12:50:00,50.16,50.19,50.12,50.15,50768.0,36.3071,36.3288,36.2782,36.2999,50768.0
2017-09-18 13:00:00,50.14,50.16,50.12,50.15,36494.0,36.2926,36.3071,36.2782,36.2999,36494.0
2017-09-18 13:10:00,50.16,50.17,50.11,50.14,49890.0,36.3071,36.3143,36.2709,36.2926,49890.0
2017-09-18 13:20:00,50.13,50.14,50.1,50.1,25304.0,36.2854,36.2926,36.2637,36.2637,25304.0
2017-09-18 13:30:00,50.1,50.15,50.09,50.11,38108.0,36.2637,36.2999,36.2564,36.2709,38108.0
2017-09-18 13:40:00,50.12,50.13,50.06,50.07,73017.0,36.2782,36.2854,36.2347,36.242,73017.0
2017-09-18 13:50:00,50.07,50.07,49.85,49.85,112049.0,36.242,36.242,36.0827,36.0827,112049.0
2017-09-18 14:00:00,49.85,49.86,49.73,49.82,189471.0,36.0827,36.09,35.9959,36.061,189471.0
2017-09-18 14:10:00,49.82,49.86,49.78,49.84,71889.0,36.061,36.09,36.0321,36.0755,71889.0
2017-09-18 14:20:00,49.85,49.95,49.84,49.93,60570.0,36.0827,36.1551,36.0755,36.1406,60570.0
2017-09-18 14:30:00,49.93,50.05,49.91,50.04,74290.0,36.1406,36.2275,36.1261,36.2202,74290.0
2017-09-18 14:40:00,50.05,50.09,50.02,50.05,57387.0,36.2275,36.2564,36.2058,36.2275,57387.0
2017-09-18 14:50:00,50.05,50.09,50.04,50.05,47056.0,36.2275,36.2564,36.2202,36.2275,47056.0
2017-09-18 15:00:00,50.05,50.08,50.02,50.08,58108.0,36.2275,36.2492,36.2058,36.2492,58108.0
2017-09-18 15:10:00,50.09,50.13,50.07,50.1,70295.0,36.2564,36.2854,36.242,36.2637,70295.0
2017-09-18 15:20:00,50.1,50.1,49.97,50.03,77901.0,36.2637,36.2637,36.1696,36.213,77901.0
2017-09-18 15:30:00,50.02,50.08,50.01,50.03,96835.0,36.2058,36.2492,36.1985,36.213,96835.0
2017-09-18 15:40:00,50.03,50.05,50.01,50.03,120126.0,36.213,36.2275,36.1985,36.213,120126.0
2017-09-18 15:50:00,50.03,50.09,50.0,50.08,292694.0,36.213,36.2564,36.1913,36.2492,292694.0
2017-09-19 09:30:00,50.07,50.1,49.91,49.92,156944.0,36.242,36.2637,36.1261,36.1334,156944.0
2017-09-19 09:40:00,49.92,50.08,49.92,49.97,123775.0,36.1334,36.2492,36.1334,36.1696,123775.0
2017-09-19 09:50:00,49.97,50.03,49.87,49.87,100317.0,36.1696,36.213,36.0972,36.0972,100317.0
2017-09-19 10:00:00,49.87,49.87,49.76,49.79,123740.0,36.0972,36.0972,36.0176,36.0393,123740.0
2017-09-19 10:10:00,49.79,49.93,49.79,49.87,198914.0,36.0393,36.1406,36.0393,36.0972,198914.0
2017-09-19 10:20:00,49.86,49.92,49.85,49.89,107582.0,36.09,36.1334,36.0827,36.1117,107582.0
2017-09-19 10:30:00,49.89,49.89,49.82,49.86,110173.0,36.1117,36.1117,36.061,36.09,110173.0
2017-09-19 10:40:00,49.87,49.87,49.79,49.82,211777.0,36.0972,36.0972,36.0393,36.061,211777.0
2017-09-19 10:50:00,49.82,49.88,49.79,49.86,89628.0,36.061,36.1044,36.0393,36.09,89628.0
2017-09-19 11:00:00,49.86,49.94,49.81,49.93,123697.0,36.09,36.1479,36.0538,36.1406,123697.0
2017-09-19 11:10:00,49.93,49.98,49.81,49.81,114157.0,36.1406,36.1768,36.0538,36.0538,114157.0
2017-09-19 11:20:00,49.81,49.84,49.77,49.79,106563.0,36.0538,36.0755,36.0248,36.0393,106563.0
2017-09-19 11:30:00,49.78,49.84,49.77,49.84,69575.0,36.0321,36.0755,36.0248,36.0755,69575.0
2017-09-19 11:40:00,49.83,49.85,49.8,49.84,51320.0,36.0682,36.0827,36.0465,36.0755,51320.0
2017-09-19 11:50:00,49.84,49.84,49.78,49.78,39878.0,36.0755,36.0755,36.0321,36.0321,39878.0
2017-09-19 12:00:00,49.78,49.8,49.73,49.78,130790.0,36.0321,36.0465,35.9959,36.0321,130790.0
2017-09-19 12:10:00,49.78,49.85,49.77,49.84,61399.0,36.0321,36.0827,36.0248,36.0755,61399.0
2017-09-19 12:20:00,49.84,49.92,49.83,49.91,55039.0,36.0755,36.1334,36.0682,36.1261,55039.0
2017-09-19 12:30:00,49.91,49.93,49.89,49.91,87293.0,36.1261,36.1406,36.1117,36.1261,87293.0
2017-09-19 12:40:00,49.9,49.91,49.84,49.87,44219.0,36.1189,36.1261,36.0755,36.0972,44219.0
2017-09-19 12:50:00,49.87,49.87,49.81,49.81,35445.0,36.0972,36.0972,36.0538,36.0538,35445.0
2017-09-19 13:00:00,49.82,49.84,49.81,49.83,29559.0,36.061,36.0755,36.0538,36.0682,29559.0
2017-09-19 13:10:00,49.83,49.83,49.77,49.8,47073.0,36.0682,36.0682,36.0248,36.0465,47073.0
2017-09-19 13:20:00,49.8,49.88,49.79,49.86,59737.0,36.0465,36.1044,36.0393,36.09,59737.0
2017-09-19 13:30:00,49.85,49.87,49.79,49.83,85375.0,36.0827,36.0972,36.0393,36.0682,85375.0
2017-09-19 13:40:00,49.83,49.84,49.79,49.8,50916.0,36.0682,36.0755,36.0393,36.0465,50916.0
2017-09-19 13:50:00,49.8,49.86,49.8,49.83,53589.0,36.0465,36.09,36.0465,36.0682,53589.0
2017-09-19 14:00:00,49.83,49.87,49.79,49.81,79201.0,36.0682,36.0972,36.0393,36.0538,79201.0
2017-09-19 14:10:00,49.81,49.81,49.72,49.76,81989.0,36.0538,36.0538,35.9886,36.0176,81989.0
2017-09-19 14:20:00,49.75,49.78,49.72,49.72,55819.0,36.0103,36.0321,35.9886,35.9886,55819.0
2017-09-19 14:30:00,49.73,49.77,49.72,49.73,55475.0,35.9959,36.0248,35.9886,35.9959,55475.0
2017-09-19 14:40:00,49.73,49.74,49.68,49.72,74961.0,35.9959,36.0031,35.9597,35.9886,74961.0
2017-09-19 14:50:00,49.71,49.79,49.68,49.77,77437.0,35.9814,36.0393,35.9597,36.0248,77437.0
2017-09-19 15:00:00,49.77,49.84,49.75,49.84,112464.0,36.0248,36.0755,36.0103,36.0755,112464.0
2017-09-19 15:10:00,49.84,49.96,49.83,49.94,190683.0,36.0755,36.1623,36.0682,36.1479,190683.0
2017-09-19 15:20:00,49.93,49.98,49.9,49.98,126057.0,36.1406,36.1768,36.1189,36.1768,126057.0
2017-09-19 15:30:00,49.98,50.01,49.94,49.94,135083.0,36.1768,36.1985,36.1479,36.1479,135083.0
2017-09-19 15:40:00,49.95,49.98,49.86,49.92,277746.0,36.1551,36.1768,36.09,36.1334,277746.0
2017-09-19 15:50:00,49.93,49.93,49.86,49.87,326959.0,36.1406,36.1406,36.09,36.0972,326959.0
2017-09-20 09:30:00,50.02,50.1,49.95,50.01,119457.0,36.2058,36.2637,36.1551,36.1985,119457.0
2017-09-20 09:40:00,50.02,50.03,49.82,49.83,68821.0,36.2058,36.213,36.061,36.0682,68821.0
2017-09-20 09:50:00,49.83,49.85,49.75,49.84,64764.0,36.0682,36.0827,36.0103,36.0755,64764.0
2017-09-20 10:00:00,49.83,49.9,49.79,49.86,74565.0,36.0682,36.1189,36.0393,36.09,74565.0
2017-09-20 10:10:00,49.86,49.88,49.81,49.87,45413.0,36.09,36.1044,36.0538,36.0972,45413.0
2017-09-20 10:20:00,49.87,49.92,49.85,49.9,56239.0,36.0972,36.1334,36.0827,36.1189,56239.0
2017-09-20 10:30:00,49.89,49.9,49.82,49.84,41886.0,36.1117,36.1189,36.061,36.0755,41886.0
2017-09-20 10:40:00,49.83,49.87,49.81,49.82,76056.0,36.0682,36.0972,36.0538,36.061,76056.0
2017-09-20 10:50:00,49.83,49.91,49.83,49.91,66321.0,36.0682,36.1261,36.0682,36.1261,66321.0
2017-09-20 11:00:00,49.91,49.95,49.88,49.91,50766.0,36.1261,36.1551,36.1044,36.1261,50766.0
2017-09-20 11:10:00,49.91,49.91,49.77,49.79,44968.0,36.1261,36.1261,36.0248,36.0393,44968.0
2017-09-20 11:20:00,49.79,49.79,49.75,49.75,43726.0,36.0393,36.0393,36.0103,36.0103,43726.0
2017-09-20 11:30:00,49.75,49.81,49.74,49.76,56099.0,36.0103,36.0538,36.0031,36.0176,56099.0
2017-09-20 11:40:00,49.76,49.76,49.71,49.74,90373.0,36.0176,36.0176,35.9814,36.0031,90373.0
2017-09-20 11:50:00,49.74,49.77,49.71,49.77,48236.0,36.0031,36.0248,35.9814,36.0248,48236.0
2017-09-20 12:00:00,49.77,49.77,49.7,49.73,68438.0,36.0248,36.0248,35.9741,35.9959,68438.0
2017-09-20 12:10:00,49.74,49.76,49.73,49.73,24777.0,36.0031,36.0176,35.9959,35.9959,24777.0
2017-09-20 12:20:00,49.74,49.74,49.7,49.72,19649.0,36.0031,36.0031,35.9741,35.9886,19649.0
2017-09-20 12:30:00,49.71,49.72,49.69,49.7,111056.0,35.9814,35.9886,35.9669,35.9741,111056.0
2017-09-20 12:40:00,49.71,49.72,49.69,49.72,21566.0,35.9814,35.9886,35.9669,35.9886,21566.0
2017-09-20 12:50:00,49.72,49.73,49.71,49.72,26283.0,35.9886,35.9959,35.9814,35.9886,26283.0
2017-09-20 13:00:00,49.71,49.74,49.7,49.74,42364.0,35.9814,36.0031,35.9741,36.0031,42364.0
2017-09-20 13:10:00,49.73,49.78,49.73,49.76,30405.0,35.9959,36.0321,35.9959,36.0176,30405.0
2017-09-20 13:20:00,49.76,49.8,49.75,49.79,47541.0,36.0176,36.0465,36.0103,36.0393,47541.0
2017-09-20 13:30:00,49.79,49.8,49.77,49.79,28148.0,36.0393,36.0465,36.0248,36.0393,28148.0
2017-09-20 13:40:00,49.79,49.82,49.78,49.81,45053.0,36.0393,36.061,36.0321,36.0538,45053.0
2017-09-20 13:50:00,49.81,49.82,49.77,49.78,43657.0,36.0538,36.061,36.0248,36.0321,43657.0
2017-09-20 14:00:00,49.77,49.77,49.24,49.33,194062.0,36.0248,36.0248,35.6412,35.7063,194062.0
2017-09-20 14:10:00,49.33,49.5,49.27,49.4,186275.0,35.7063,35.8294,35.6629,35.757,186275.0
2017-09-20 14:20:00,49.39,49.49,49.34,49.48,204680.0,35.7498,35.8221,35.7136,35.8149,204680.0
2017-09-20 14:30:00,49.48,49.51,49.33,49.41,134444.0,35.8149,35.8366,35.7063,35.7642,134444.0
2017-09-20 14:40:00,49.41,49.41,49.27,49.3,119392.0,35.7642,35.7642,35.6629,35.6846,119392.0
2017-09-20 14:50:00,49.3,49.39,49.29,49.3,88583.0,35.6846,35.7498,35.6774,35.6846,88583.0
2017-09-20 15:00:00,49.3,49.32,49.25,49.3,159298.0,35.6846,35.6991,35.6484,35.6846,159298.0
2017-09-20 15:10:00,49.31,49.42,49.3,49.4,94562.0,35.6919,35.7715,35.6846,35.757,94562.0
2017-09-20 15:20:00,49.39,49.4,49.33,49.36,73833.0,35.7498,35.757,35.7063,35.728,73833.0
2017-09-20 15:30:00,49.36,49.49,49.34,49.46,168010.0,35.728,35.8221,35.7136,35.8004,168010.0
2017-09-20 15:40:00,49.45,49.49,49.38,49.39,147454.0,35.7932,35.8221,35.7425,35.7498,147454.0
2017-09-20 15:50:00,49.39,49.45,49.37,49.45,401880.0,35.7498,35.7932,35.7353,35.7932,401880.0
2017-09-21 09:30:00,49.49,49.59,49.4,49.4,82297.0,35.8221,35.8945,35.757,35.757,82297.0
2017-09-21 09:40:00,49.4,49.57,49.4,49.5,44234.0,35.757,35.88,35.757,35.8294,44234.0
2017-09-21 09:50:00,49.5,49.59,49.48,49.55,45528.0,35.8294,35.8945,35.8149,35.8656,45528.0
2017-09-21 10:00:00,49.55,49.59,49.53,49.58,37782.0,35.8656,35.8945,35.8511,35.8873,37782.0
2017-09-21 10:10:00,49.57,49.58,49.47,49.53,66177.0,35.88,35.8873,35.8077,35.8511,66177.0
2017-09-21 10:20:00,49.51,49.63,49.5,49.59,60812.0,35.8366,35.9235,35.8294,35.8945,60812.0
2017-09-21 10:30:00,49.59,49.6,49.54,49.6,34789.0,35.8945,35.9018,35.8583,35.9018,34789.0
2017-09-21 10:40:00,49.6,49.64,49.55,49.56,54908.0,35.9018,35.9307,35.8656,35.8728,54908.0
2017-09-21 10:50:00,49.56,49.57,49.53,49.54,42945.0,35.8728,35.88,35.8511,35.8583,42945.0
2017-09-21 11:00:00,49.55,49.62,49.53,49.54,81761.0,35.8656,35.9162,35.8511,35.8583,81761.0
2017-09-21 11:10:00,49.53,49.54,49.47,49.47,28840.0,35.8511,35.8583,35.8077,35.8077,28840.0
2017-09-21 11:20:00,49.48,49.48,49.37,49.38,66127.0,35.8149,35.8149,35.7353,35.7425,66127.0
2017-09-21 11:30:00,49.37,49.41,49.35,49.37,45236.0,35.7353,35.7642,35.7208,35.7353,45236.0
2017-09-21 11:40:00,49.37,49.42,49.36,49.4,25476.0,35.7353,35.7715,35.728,35.757,25476.0
2017-09-21 11:50:00,49.39,49.41,49.38,49.41,29773.0,35.7498,35.7642,35.7425,35.7642,29773.0
2017-09-21 12:00:00,49.41,49.43,49.37,49.37,37216.0,35.7642,35.7787,35.7353,35.7353,37216.0
2017-09-21 12:10:00,49.37,49.4,49.36,49.38,26738.0,35.7353,35.757,35.728,35.7425,26738.0
2017-09-21 12:20:00,49.39,49.45,49.38,49.43,28187.0,35.7498,35.7932,35.7425,35.7787,28187.0
2017-09-21 12:30:00,49.43,49.47,49.43,49.46,33330.0,35.7787,35.8077,35.7787,35.8004,33330.0
2017-09-21 12:40:00,49.45,49.45,49.4,49.42,36908.0,35.7932,35.7932,35.757,35.7715,36908.0
2017-09-21 12:50:00,49.42,49.44,49.4,49.4,31978.0,35.7715,35.786,35.757,35.757,31978.0
2017-09-21 13:00:00,49.4,49.4,49.35,49.36,22954.0,35.757,35.757,35.7208,35.728,22954.0
2017-09-21 13:10:00,49.36,49.36,49.31,49.32,31998.0,35.728,35.728,35.6919,35.6991,31998.0
2017-09-21 13:20:00,49.32,49.46,49.31,49.45,31994.0,35.6991,35.8004,35.6919,35.7932,31994.0
2017-09-21 13:30:00,49.46,49.47,49.39,49.41,34494.0,35.8004,35.8077,35.7498,35.7642,34494.0
2017-09-21 13:40:00,49.41,49.44,49.39,49.4,33737.0,35.7642,35.786,35.7498,35.757,33737.0
2017-09-21 13:50:00,49.41,49.41,49.36,49.4,31211.0,35.7642,35.7642,35.728,35.757,31211.0
2017-09-21 14:00:00,49.4,49.4,49.3,49.3,52939.0,35.757,35.757,35.6846,35.6846,52939.0
2017-09-21 14:10:00,49.3,49.34,49.28,49.32,39278.0,35.6846,35.7136,35.6701,35.6991,39278.0
2017-09-21 14:20:00,49.32,49.35,49.3,49.3,30516.0,35.6991,35.7208,35.6846,35.6846,30516.0
2017-09-21 14:30:00,49.3,49.32,49.27,49.29,38250.0,35.6846,35.6991,35.6629,35.6774,38250.0
2017-09-21 14:40:00,49.3,49.3,49.27,49.29,22596.0,35.6846,35.6846,35.6629,35.6774,22596.0
2017-09-21 14:50:00,49.3,49.31,49.27,49.3,29505.0,35.6846,35.6919,35.6629,35.6846,29505.0
2017-09-21 15:00:00,49.3,49.34,49.3,49.33,50538.0,35.6846,35.7136,35.6846,35.7063,50538.0
2017-09-21 15:10:00,49.34,49.37,49.33,49.36,34058.0,35.7136,35.7353,35.7063,35.728,34058.0
2017-09-21 15:20:00,49.36,49.36,49.3,49.3,40651.0,35.728,35.728,35.6846,35.6846,40651.0
2017-09-21 15:30:00,49.3,49.33,49.3,49.33,39750.0,35.6846,35.7063,35.6846,35.7063,39750.0
2017-09-21 15:40:00,49.33,49.33,49.24,49.27,109691.0,35.7063,35.7063,35.6412,35.6629,109691.0
2017-09-21 15:50:00,49.27,49.29,49.24,49.28,193374.0,35.6629,35.6774,35.6412,35.6701,193374.0
2017-09-22 09:30:00,49.36,49.41,49.11,49.16,166233.0,35.728,35.7642,35.5471,35.5833,166233.0
2017-09-22 09:40:00,49.16,49.21,49.01,49.15,116129.0,35.5833,35.6195,35.4747,35.576,116129.0
2017-09-22 09:50:00,49.15,49.28,49.14,49.14,81970.0,35.576,35.6701,35.5688,35.5688,81970.0
2017-09-22 10:00:00,49.14,49.22,49.02,49.04,121107.0,35.5688,35.6267,35.4819,35.4964,121107.0
2017-09-22 10:10:00,49.04,49.06,48.97,48.99,158364.0,35.4964,35.5109,35.4458,35.4602,158364.0
2017-09-22 10:20:00,48.98,49.0,48.94,49.0,86205.0,35.453,35.4675,35.424,35.4675,86205.0
2017-09-22 10:30:00,48.99,49.01,48.87,48.88,126158.0,35.4602,35.4747,35.3734,35.3806,126158.0
2017-09-22 10:40:00,48.89,48.93,48.87,48.91,96216.0,35.3878,35.4168,35.3734,35.4023,96216.0
2017-09-22 10:50:00,48.91,48.92,48.87,48.91,59887.0,35.4023,35.4096,35.3734,35.4023,59887.0
2017-09-22 11:00:00,48.9,49.03,48.9,48.97,126180.0,35.3951,35.4892,35.3951,35.4458,126180.0
2017-09-22 11:10:00,48.98,48.99,48.95,48.98,62308.0,35.453,35.4602,35.4313,35.453,62308.0
2017-09-22 11:20:00,48.97,48.99,48.94,48.98,66101.0,35.4458,35.4602,35.424,35.453,66101.0
2017-09-22 11:30:00,48.98,48.99,48.95,48.97,73550.0,35.453,35.4602,35.4313,35.4458,73550.0
2017-09-22 11:40:00,48.97,49.01,48.96,48.98,43209.0,35.4458,35.4747,35.4385,35.453,43209.0
2017-09-22 11:50:00,48.99,49.01,48.96,48.98,28228.0,35.4602,35.4747,35.4385,35.453,28228.0
2017-09-22 12:00:00,48.98,49.03,48.98,49.01,53185.0,35.453,35.4892,35.453,35.4747,53185.0
2017-09-22 12:10:00,49.01,49.01,48.95,48.95,40229.0,35.4747,35.4747,35.4313,35.4313,40229.0
2017-09-22 12:20:00,48.96,48.96,48.88,48.91,70254.0,35.4385,35.4385,35.3806,35.4023,70254.0
2017-09-22 12:30:00,48.91,48.95,48.89,48.95,36833.0,35.4023,35.4313,35.3878,35.4313,36833.0
2017-09-22 12:40:00,48.95,48.96,48.9,48.91,17265.0,35.4313,35.4385,35.3951,35.4023,17265.0
2017-09-22 12:50:00,48.9,48.99,48.9,48.98,28330.0,35.3951,35.4602,35.3951,35.453,28330.0
2017-09-22 13:00:00,48.97,48.98,48.95,48.98,15592.0,35.4458,35.453,35.4313,35.453,15592.0
2017-09-22 13:10:00,48.98,49.01,48.97,49.0,26042.0,35.453,35.4747,35.4458,35.4675,26042.0
2017-09-22 13:20:00,49.01,49.02,48.99,49.01,34963.0,35.4747,35.4819,35.4602,35.4747,34963.0
2017-09-22 13:30:00,49.01,49.01,48.96,48.96,25740.0,35.4747,35.4747,35.4385,35.4385,25740.0
2017-09-22 13:40:00,48.96,48.97,48.94,48.95,31260.0,35.4385,35.4458,35.424,35.4313,31260.0
2017-09-22 13:50:00,48.94,48.97,48.92,48.92,53599.0,35.424,35.4458,35.4096,35.4096,53599.0
2017-09-22 14:00:00,48.92,48.93,48.9,48.91,36417.0,35.4096,35.4168,35.3951,35.4023,36417.0
2017-09-22 14:10:00,48.9,48.91,48.8,48.83,99947.0,35.3951,35.4023,35.3227,35.3444,99947.0
2017-09-22 14:20:00,48.82,48.83,48.77,48.79,81031.0,35.3372,35.3444,35.301,35.3155,81031.0
2017-09-22 14:30:00,48.79,48.83,48.78,48.78,54218.0,35.3155,35.3444,35.3082,35.3082,54218.0
2017-09-22 14:40:00,48.79,48.8,48.76,48.78,54504.0,35.3155,35.3227,35.2937,35.3082,54504.0
2017-09-22 14:50:00,48.78,48.82,48.76,48.8,80700.0,35.3082,35.3372,35.2937,35.3227,80700.0
2017-09-22 15:00:00,48.81,48.83,48.79,48.79,74299.0,35.3299,35.3444,35.3155,35.3155,74299.0
2017-09-22 15:10:00,48.79,48.81,48.78,48.8,53833.0,35.3155,35.3299,35.3082,35.3227,53833.0
2017-09-22 15:20:00,48.8,48.86,48.78,48.82,119527.0,35.3227,35.3661,35.3082,35.3372,119527.0
2017-09-22 15:30:00,48.83,48.88,48.79,48.88,121023.0,35.3444,35.3806,35.3155,35.3806,121023.0
2017-09-22 15:40:00,48.88,48.88,48.77,48.88,219832.0,35.3806,35.3806,35.301,35.3806,219832.0
2017-09-22 15:50:00,48.88,48.88,48.79,48.81,424214.0,35.3806,35.3806,35.3155,35.3299,424214.0
2017-09-25 09:30:00,48.8,48.95,48.78,48.87,179995.0,35.3227,35.4313,35.3082,35.3734,179995.0
2017-09-25 09:40:00,48.86,48.97,48.83,48.96,78238.0,35.3661,35.4458,35.3444,35.4385,78238.0
2017-09-25 09:50:00,48.96,48.98,48.8,48.85,129612.0,35.4385,35.453,35.3227,35.3589,129612.0
2017-09-25 10:00:00,48.85,48.94,48.82,48.84,140824.0,35.3589,35.424,35.3372,35.3517,140824.0
2017-09-25 10:10:00,48.83,48.9,48.8,48.9,96328.0,35.3444,35.3951,35.3227,35.3951,96328.0
2017-09-25 10:20:00,48.9,48.99,48.87,48.9,98506.0,35.3951,35.4602,35.3734,35.3951,98506.0
2017-09-25 10:30:00,48.89,49.0,48.87,48.88,124099.0,35.3878,35.4675,35.3734,35.3806,124099.0
2017-09-25 10:40:00,48.88,48.88,48.78,48.81,99591.0,35.3806,35.3806,35.3082,35.3299,99591.0
2017-09-25 10:50:00,48.81,48.88,48.8,48.87,117831.0,35.3299,35.3806,35.3227,35.3734,117831.0
2017-09-25 11:00:00,48.88,48.93,48.82,48.9,95177.0,35.3806,35.4168,35.3372,35.3951,95177.0
2017-09-25 11:10:00,48.9,48.92,48.84,48.89,78690.0,35.3951,35.4096,35.3517,35.3878,78690.0
2017-09-25 11:20:00,48.9,48.97,48.88,48.97,129307.0,35.3951,35.4458,35.3806,35.4458,129307.0
2017-09-25 11:30:00,48.97,49.04,48.92,49.02,95789.0,35.4458,35.4964,35.4096,35.4819,95789.0
2017-09-25 11:40:00,49.02,49.05,48.99,49.03,113462.0,35.4819,35.5037,35.4602,35.4892,113462.0
2017-09-25 11:50:00,49.02,49.11,49.0,49.08,101230.0,35.4819,35.5471,35.4675,35.5254,101230.0
2017-09-25 12:00:00,49.08,49.08,49.0,49.01,91182.0,35.5254,35.5254,35.4675,35.4747,91182.0
2017-09-25 12:10:00,49.01,49.04,48.99,49.01,90976.0,35.4747,35.4964,35.4602,35.4747,90976.0
2017-09-25 12:20:00,49.02,49.09,49.01,49.08,51839.0,35.4819,35.5326,35.4747,35.5254,51839.0
2017-09-25 12:30:00,49.08,49.14,49.07,49.14,43921.0,35.5254,35.5688,35.5181,35.5688,43921.0
2017-09-25 12:40:00,49.14,49.16,49.09,49.09,34856.0,35.5688,35.5833,35.5326,35.5326,34856.0
2017-09-25 12:50:00,49.08,49.11,49.01,49.01,42375.0,35.5254,35.5471,35.4747,35.4747,42375.0
2017-09-25 13:00:00,49.01,49.01,48.95,48.96,43901.0,35.4747,35.4747,35.4313,35.4385,43901.0
2017-09-25 13:10:00,48.96,48.97,48.9,48.95,56642.0,35.4385,35.4458,35.3951,35.4313,56642.0
2017-09-25 13:20:00,48.94,48.96,48.91,48.93,56950.0,35.424,35.4385,35.4023,35.4168,56950.0
2017-09-25 13:30:00,48.92,48.93,48.89,48.92,43487.0,35.4096,35.4168,35.3878,35.4096,43487.0
2017-09-25 13:40:00,48.91,48.92,48.85,48.85,51949.0,35.4023,35.4096,35.3589,35.3589,51949.0
2017-09-25 13:50:00,48.86,48.86,48.82,48.85,64248.0,35.3661,35.3661,35.3372,35.3589,64248.0
2017-09-25 14:00:00,48.85,48.91,48.81,48.89,112403.0,35.3589,35.4023,35.3299,35.3878,112403.0
2017-09-25 14:10:00,48.89,48.97,48.86,48.95,99816.0,35.3878,35.4458,35.3661,35.4313,99816.0
2017-09-25 14:20:00,48.95,48.98,48.94,48.96,57569.0,35.4313,35.453,35.424,35.4385,57569.0
2017-09-25 14:30:00,48.97,48.99,48.92,48.99,61219.0,35.4458,35.4602,35.4096,35.4602,61219.0
2017-09-25 14:40:00,48.99,48.99,48.94,48.96,66361.0,35.4602,35.4602,35.424,35.4385,66361.0
2017-09-25 14:50:00,48.95,48.99,48.94,48.95,65323.0,35.4313,35.4602,35.424,35.4313,65323.0
2017-09-25 15:00:00,48.95,49.01,48.94,48.98,101019.0,35.4313,35.4747,35.424,35.453,101019.0
2017-09-25 15:10:00,48.97,49.03,48.96,49.0,60505.0,35.4458,35.4892,35.4385,35.4675,60505.0
2017-09-25 15:20:00,49.0,49.03,48.98,48.98,61812.0,35.4675,35.4892,35.453,35.453,61812.0
2017-09-25 15:30:00,48.98,49.0,48.95,48.96,97267.0,35.453,35.4675,35.4313,35.4385,97267.0
2017-09-25 15:40:00,48.96,48.99,48.94,48.96,150996.0,35.4385,35.4602,35.424,35.4385,150996.0
2017-09-25 15:50:00,48.96,49.04,48.94,49.03,288439.0,35.4385,35.4964,35.424,35.4892,288439.0
2017-09-26 09:30:00,49.0,49.03,48.84,48.85,124896.0,35.4675,35.4892,35.3517,35.3589,124896.0
2017-09-26 09:40:00,48.84,49.01,48.77,48.94,184407.0,35.3517,35.4747,35.301,35.424,184407.0
2017-09-26 09:50:00,48.93,48.97,48.76,48.77,202090.0,35.4168,35.4458,35.2937,35.301,202090.0
2017-09-26 10:00:00,48.78,48.85,48.72,48.81,98467.0,35.3082,35.3589,35.2648,35.3299,98467.0
2017-09-26 10:10:00,48.81,48.83,48.66,48.7,184985.0,35.3299,35.3444,35.2214,35.2503,184985.0
2017-09-26 10:20:00,48.7,48.74,48.68,48.73,82218.0,35.2503,35.2793,35.2358,35.272,82218.0
2017-09-26 10:30:00,48.72,48.84,48.71,48.82,92543.0,35.2648,35.3517,35.2576,35.3372,92543.0
2017-09-26 10:40:00,48.82,48.86,48.78,48.81,37705.0,35.3372,35.3661,35.3082,35.3299,37705.0
2017-09-26 10:50:00,48.81,48.9,48.78,48.86,51983.0,35.3299,35.3951,35.3082,35.3661,51983.0
2017-09-26 11:00:00,48.86,48.94,48.86,48.92,51518.0,35.3661,35.424,35.3661,35.4096,51518.0
2017-09-26 11:10:00,48.92,49.01,48.91,49.0,118057.0,35.4096,35.4747,35.4023,35.4675,118057.0
2017-09-26 11:20:00,48.99,49.0,48.93,48.93,110800.0,35.4602,35.4675,35.4168,35.4168,110800.0
2017-09-26 11:30:00,48.94,48.95,48.87,48.89,31686.0,35.424,35.4313,35.3734,35.3878,31686.0
2017-09-26 11:40:00,48.89,48.9,48.85,48.89,33834.0,35.3878,35.3951,35.3589,35.3878,33834.0
2017-09-26 11:50:00,48.89,48.96,48.85,48.95,100336.0,35.3878,35.4385,35.3589,35.4313,100336.0
2017-09-26 12:00:00,48.95,48.97,48.91,48.93,45978.0,35.4313,35.4458,35.4023,35.4168,45978.0
2017-09-26 12:10:00,48.93,48.95,48.9,48.91,19490.0,35.4168,35.4313,35.3951,35.4023,19490.0
2017-09-26 12:20:00,48.91,48.94,48.89,48.92,64847.0,35.4023,35.424,35.3878,35.4096,64847.0
2017-09-26 12:30:00,48.93,48.94,48.83,48.84,93319.0,35.4168,35.424,35.3444,35.3517,93319.0
2017-09-26 12:40:00,48.85,48.93,48.82,48.87,89013.0,35.3589,35.4168,35.3372,35.3734,89013.0
2017-09-26 12:50:00,48.86,48.89,48.84,48.84,25118.0,35.3661,35.3878,35.3517,35.3517,25118.0
2017-09-26 13:00:00,48.84,48.88,48.82,48.84,31495.0,35.3517,35.3806,35.3372,35.3517,31495.0
2017-09-26 13:10:00,48.85,48.87,48.83,48.85,21795.0,35.3589,35.3734,35.3444,35.3589,21795.0
2017-09-26 13:20:00,48.86,48.88,48.83,48.83,33758.0,35.3661,35.3806,35.3444,35.3444,33758.0
2017-09-26 13:30:00,48.83,48.84,48.78,48.79,48035.0,35.3444,35.3517,35.3082,35.3155,48035.0
2017-09-26 13:40:00,48.79,48.8,48.76,48.77,49575.0,35.3155,35.3227,35.2937,35.301,49575.0
2017-09-26 13:50:00,48.78,48.83,48.77,48.82,35408.0,35.3082,35.3444,35.301,35.3372,35408.0
2017-09-26 14:00:00,48.83,48.84,48.76,48.77,67826.0,35.3444,35.3517,35.2937,35.301,67826.0
2017-09-26 14:10:00,48.77,48.8,48.76,48.77,70123.0,35.301,35.3227,35.2937,35.301,70123.0
2017-09-26 14:20:00,48.78,48.78,48.74,48.77,71908.0,35.3082,35.3082,35.2793,35.301,71908.0
2017-09-26 14:30:00,48.77,48.78,48.74,48.76,62588.0,35.301,35.3082,35.2793,35.2937,62588.0
2017-09-26 14:40:00,48.76,48.77,48.72,48.72,69971.0,35.2937,35.301,35.2648,35.2648,69971.0
2017-09-26 14:50:00,48.72,48.74,48.7,48.73,81207.0,35.2648,35.2793,35.2503,35.272,81207.0
2017-09-26 15:00:00,48.73,48.8,48.71,48.78,74640.0,35.272,35.3227,35.2576,35.3082,74640.0
2017-09-26 15:10:00,48.78,48.85,48.78,48.85,94032.0,35.3082,35.3589,35.3082,35.3589,94032.0
2017-09-26 15:20:00,48.84,48.88,48.84,48.86,75609.0,35.3517,35.3806,35.3517,35.3661,75609.0
2017-09-26 15:30:00,48.86,48.9,48.85,48.89,72674.0,35.3661,35.3951,35.3589,35.3878,72674.0
2017-09-26 15:40:00,48.9,48.91,48.82,48.82,119247.0,35.3951,35.4023,35.3372,35.3372,119247.0
2017-09-26 15:50:00,48.83,48.87,48.78,48.81,285417.0,35.3444,35.3734,35.3082,35.3299,285417.0
2017-09-27 09:30:00,48.53,48.64,48.4,48.45,221126.0,35.1273,35.2069,35.0332,35.0694,221126.0
2017-09-27 09:40:00,48.45,48.52,48.44,48.48,68567.0,35.0694,35.12,35.0621,35.0911,68567.0
2017-09-27 09:50:00,48.48,48.49,48.4,48.49,496488.0,35.0911,35.0983,35.0332,35.0983,496488.0
2017-09-27 10:00:00,48.5,48.7,48.47,48.68,225857.0,35.1056,35.2503,35.0838,35.2358,225857.0
2017-09-27 10:10:00,48.69,48.77,48.68,48.74,80523.0,35.2431,35.301,35.2358,35.2793,80523.0
2017-09-27 10:20:00,48.73,48.76,48.6,48.6,52159.0,35.272,35.2937,35.1779,35.1779,52159.0
2017-09-27 10:30:00,48.6,48.77,48.58,48.73,228452.0,35.1779,35.301,35.1635,35.272,228452.0
2017-09-27 10:40:00,48.72,48.72,48.6,48.65,108134.0,35.2648,35.2648,35.1779,35.2141,108134.0
2017-09-27 10:50:00,48.65,48.65,48.57,48.59,102325.0,35.2141,35.2141,35.1562,35.1707,102325.0
2017-09-27 11:00:00,48.58,48.71,48.58,48.69,118910.0,35.1635,35.2576,35.1635,35.2431,118910.0
2017-09-27 11:10:00,48.7,48.7,48.58,48.59,58829.0,35.2503,35.2503,35.1635,35.1707,58829.0
2017-09-27 11:20:00,48.58,48.63,48.58,48.62,164709.0,35.1635,35.1997,35.1635,35.1924,164709.0
2017-09-27 11:30:00,48.62,48.63,48.56,48.56,93941.0,35.1924,35.1997,35.149,35.149,93941.0
2017-09-27 11:40:00,48.56,48.59,48.53,48.59,79337.0,35.149,35.1707,35.1273,35.1707,79337.0
2017-09-27 11:50:00,48.59,48.62,48.57,48.61,54984.0,35.1707,35.1924,35.1562,35.1852,54984.0
2017-09-27 12:00:00,48.61,48.61,48.56,48.59,57023.0,35.1852,35.1852,35.149,35.1707,57023.0
2017-09-27 12:10:00,48.6,48.63,48.56,48.58,87240.0,35.1779,35.1997,35.149,35.1635,87240.0
2017-09-27 12:20:00,48.57,48.61,48.56,48.61,54956.0,35.1562,35.1852,35.149,35.1852,54956.0
2017-09-27 12:30:00,48.61,48.61,48.57,48.58,59352.0,35.1852,35.1852,35.1562,35.1635,59352.0
2017-09-27 12:40:00,48.57,48.59,48.55,48.58,92507.0,35.1562,35.1707,35.1417,35.1635,92507.0
2017-09-27 12:50:00,48.58,48.59,48.55,48.58,253791.0,35.1635,35.1707,35.1417,35.1635,253791.0
2017-09-27 13:00:00,48.58,48.61,48.5,48.52,99340.0,35.1635,35.1852,35.1056,35.12,99340.0
2017-09-27 13:10:00,48.52,48.52,48.45,48.45,119648.0,35.12,35.12,35.0694,35.0694,119648.0
2017-09-27 13:20:00,48.46,48.46,48.4,48.41,101121.0,35.0766,35.0766,35.0332,35.0404,101121.0
2017-09-27 13:30:00,48.42,48.43,48.33,48.41,259769.0,35.0476,35.0549,34.9825,35.0404,259769.0
2017-09-27 13:40:00,48.41,48.42,48.31,48.34,76444.0,35.0404,35.0476,34.968,34.9897,76444.0
2017-09-27 13:50:00,48.34,48.37,48.3,48.32,131979.0,34.9897,35.0115,34.9608,34.9753,131979.0
2017-09-27 14:00:00,48.33,48.39,48.29,48.38,143885.0,34.9825,35.0259,34.9536,35.0187,143885.0
2017-09-27 14:10:00,48.38,48.53,48.37,48.53,116292.0,35.0187,35.1273,35.0115,35.1273,116292.0
2017-09-27 14:20:00,48.53,48.6,48.53,48.55,110694.0,35.1273,35.1779,35.1273,35.1417,110694.0
2017-09-27 14:30:00,48.56,48.6,48.47,48.48,93856.0,35.149,35.1779,35.0838,35.0911,93856.0
2017-09-27 14:40:00,48.48,48.55,48.47,48.53,52547.0,35.0911,35.1417,35.0838,35.1273,52547.0
2017-09-27 14:50:00,48.54,48.6,48.5,48.51,125291.0,35.1345,35.1779,35.1056,35.1128,125291.0
2017-09-27 15:00:00,48.51,48.57,48.49,48.57,113327.0,35.1128,35.1562,35.0983,35.1562,113327.0
2017-09-27 15:10:00,48.57,48.6,48.56,48.58,68555.0,35.1562,35.1779,35.149,35.1635,68555.0
2017-09-27 15:20:00,48.59,48.59,48.56,48.56,44437.0,35.1707,35.1707,35.149,35.149,44437.0
2017-09-27 15:30:00,48.56,48.58,48.52,48.54,125238.0,35.149,35.1635,35.12,35.1345,125238.0
2017-09-27 15:40:00,48.54,48.56,48.53,48.55,277465.0,35.1345,35.149,35.1273,35.1417,277465.0
2017-09-27 15:50:00,48.55,48.57,48.5,48.53,588212.0,35.1417,35.1562,35.1056,35.1273,588212.0
2017-09-28 09:30:00,48.42,48.61,48.37,48.61,155265.0,35.0476,35.1852,35.0115,35.1852,155265.0
2017-09-28 09:40:00,48.62,48.75,48.6,48.7,233480.0,35.1924,35.2865,35.1779,35.2503,233480.0
2017-09-28 09:50:00,48.71,48.71,48.58,48.59,121736.0,35.2576,35.2576,35.1635,35.1707,121736.0
2017-09-28 10:00:00,48.6,48.61,48.55,48.55,119226.0,35.1779,35.1852,35.1417,35.1417,119226.0
2017-09-28 10:10:00,48.54,48.62,48.54,48.61,135008.0,35.1345,35.1924,35.1345,35.1852,135008.0
2017-09-28 10:20:00,48.61,48.72,48.61,48.63,95323.0,35.1852,35.2648,35.1852,35.1997,95323.0
2017-09-28 10:30:00,48.63,48.85,48.63,48.77,132760.0,35.1997,35.3589,35.1997,35.301,132760.0
2017-09-28 10:40:00,48.76,48.8,48.66,48.71,75567.0,35.2937,35.3227,35.2214,35.2576,75567.0
2017-09-28 10:50:00,48.72,48.73,48.65,48.69,72854.0,35.2648,35.272,35.2141,35.2431,72854.0
2017-09-28 11:00:00,48.71,48.75,48.67,48.72,73564.0,35.2576,35.2865,35.2286,35.2648,73564.0
2017-09-28 11:10:00,48.73,48.75,48.61,48.61,87825.0,35.272,35.2865,35.1852,35.1852,87825.0
2017-09-28 11:20:00,48.61,48.71,48.6,48.69,113163.0,35.1852,35.2576,35.1779,35.2431,113163.0
2017-09-28 11:30:00,48.69,48.71,48.67,48.7,76909.0,35.2431,35.2576,35.2286,35.2503,76909.0
2017-09-28 11:40:00,48.69,48.77,48.69,48.73,190004.0,35.2431,35.301,35.2431,35.272,190004.0
2017-09-28 11:50:00,48.73,48.76,48.71,48.75,87371.0,35.272,35.2937,35.2576,35.2865,87371.0
2017-09-28 12:00:00,48.75,48.84,48.74,48.83,110768.0,35.2865,35.3517,35.2793,35.3444,110768.0
2017-09-28 12:10:00,48.83,48.84,48.81,48.83,53910.0,35.3444,35.3517,35.3299,35.3444,53910.0
2017-09-28 12:20:00,48.82,48.83,48.79,48.8,43590.0,35.3372,35.3444,35.3155,35.3227,43590.0
2017-09-28 12:30:00,48.8,48.81,48.74,48.78,50841.0,35.3227,35.3299,35.2793,35.3082,50841.0
2017-09-28 12:40:00,48.79,48.81,48.78,48.79,26104.0,35.3155,35.3299,35.3082,35.3155,26104.0
2017-09-28 12:50:00,48.79,48.82,48.78,48.79,28127.0,35.3155,35.3372,35.3082,35.3155,28127.0
2017-09-28 13:00:00,48.79,48.83,48.76,48.82,38864.0,35.3155,35.3444,35.2937,35.3372,38864.0
2017-09-28 13:10:00,48.82,48.84,48.8,48.83,38398.0,35.3372,35.3517,35.3227,35.3444,38398.0
2017-09-28 13:20:00,48.83,48.87,48.81,48.84,77145.0,35.3444,35.3734,35.3299,35.3517,77145.0
2017-09-28 13:30:00,48.84,48.87,48.83,48.84,40885.0,35.3517,35.3734,35.3444,35.3517,40885.0
2017-09-28 13:40:00,48.84,48.86,48.83,48.84,37491.0,35.3517,35.3661,35.3444,35.3517,37491.0
2017-09-28 13:50:00,48.84,48.92,48.83,48.91,67886.0,35.3517,35.4096,35.3444,35.4023,67886.0
2017-09-28 14:00:00,48.9,48.94,48.86,48.88,106811.0,35.3951,35.424,35.3661,35.3806,106811.0
2017-09-28 14:10:00,48.88,48.92,48.82,48.84,193016.0,35.3806,35.4096,35.3372,35.3517,193016.0
2017-09-28 14:20:00,48.85,48.89,48.82,48.85,69299.0,35.3589,35.3878,35.3372,35.3589,69299.0
2017-09-28 14:30:00,48.85,48.9,48.84,48.87,48936.0,35.3589,35.3951,35.3517,35.3734,48936.0
2017-09-28 14:40:00,48.87,48.88,48.82,48.83,45730.0,35.3734,35.3806,35.3372,35.3444,45730.0
2017-09-28 14:50:00,48.83,48.87,48.82,48.84,80497.0,35.3444,35.3734,35.3372,35.3517,80497.0
2017-09-28 15:00:00,48.85,48.86,48.79,48.82,74130.0,35.3589,35.3661,35.3155,35.3372,74130.0
2017-09-28 15:10:00,48.83,48.84,48.78,48.81,59145.0,35.3444,35.3517,35.3082,35.3299,59145.0
2017-09-28 15:20:00,48.8,48.82,48.78,48.81,93428.0,35.3227,35.3372,35.3082,35.3299,93428.0
2017-09-28 15:30:00,48.81,48.86,48.8,48.85,126967.0,35.3299,35.3661,35.3227,35.3589,126967.0
2017-09-28 15:40:00,48.86,48.92,48.85,48.9,229662.0,35.3661,35.4096,35.3589,35.3951,229662.0
2017-09-28 15:50:00,48.9,48.96,48.89,48.93,505965.0,35.3951,35.4385,35.3878,35.4168,505965.0
2017-09-29 09:30:00,49.03,49.03,48.84,48.87,122343.0,35.4892,35.4892,35.3517,35.3734,122343.0
2017-09-29 09:40:00,48.88,48.96,48.83,48.85,86803.0,35.3806,35.4385,35.3444,35.3589,86803.0
2017-09-29 09:50:00,48.84,48.9,48.83,48.86,150070.0,35.3517,35.3951,35.3444,35.3661,150070.0
2017-09-29 10:00:00,48.86,48.87,48.64,48.65,123402.0,35.3661,35.3734,35.2069,35.2141,123402.0
2017-09-29 10:10:00,48.65,48.65,48.56,48.6,63458.0,35.2141,35.2141,35.149,35.1779,63458.0
2017-09-29 10:20:00,48.6,48.7,48.58,48.68,77799.0,35.1779,35.2503,35.1635,35.2358,77799.0
2017-09-29 10:30:00,48.69,48.75,48.65,48.73,65355.0,35.2431,35.2865,35.2141,35.272,65355.0
2017-09-29 10:40:00,48.73,48.75,48.7,48.73,48889.0,35.272,35.2865,35.2503,35.272,48889.0
2017-09-29 10:50:00,48.73,48.75,48.7,48.71,49517.0,35.272,35.2865,35.2503,35.2576,49517.0
2017-09-29 11:00:00,48.71,49.1,48.7,49.09,218596.0,35.2576,35.5399,35.2503,35.5326,218596.0
2017-09-29 11:10:00,49.08,49.11,48.95,49.09,275925.0,35.5254,35.5471,35.4313,35.5326,275925.0
2017-09-29 11:20:00,49.1,49.16,49.09,49.16,387479.0,35.5399,35.5833,35.5326,35.5833,387479.0
2017-09-29 11:30:00,49.16,49.26,49.15,49.25,413281.0,35.5833,35.6557,35.576,35.6484,413281.0
2017-09-29 11:40:00,49.25,49.41,49.22,49.39,194543.0,35.6484,35.7642,35.6267,35.7498,194543.0
2017-09-29 11:50:00,49.39,49.44,49.27,49.29,152139.0,35.7498,35.786,35.6629,35.6774,152139.0
2017-09-29 12:00:00,49.3,49.32,49.23,49.26,114918.0,35.6846,35.6991,35.6339,35.6557,114918.0
2017-09-29 12:10:00,49.26,49.3,49.25,49.26,126190.0,35.6557,35.6846,35.6484,35.6557,126190.0
2017-09-29 12:20:00,49.27,49.3,49.25,49.29,50834.0,35.6629,35.6846,35.6484,35.6774,50834.0
2017-09-29 12:30:00,49.29,49.31,49.25,49.27,102308.0,35.6774,35.6919,35.6484,35.6629,102308.0
2017-09-29 12:40:00,49.26,49.35,49.25,49.34,109867.0,35.6557,35.7208,35.6484,35.7136,109867.0
2017-09-29 12:50:00,49.33,49.39,49.23,49.27,193161.0,35.7063,35.7498,35.6339,35.6629,193161.0
2017-09-29 13:00:00,49.26,49.28,49.2,49.24,51450.0,35.6557,35.6701,35.6122,35.6412,51450.0
2017-09-29 13:10:00,49.24,49.26,49.22,49.26,54901.0,35.6412,35.6557,35.6267,35.6557,54901.0
2017-09-29 13:20:00,49.26,49.35,49.25,49.34,90844.0,35.6557,35.7208,35.6484,35.7136,90844.0
2017-09-29 13:30:00,49.34,49.34,49.26,49.29,101381.0,35.7136,35.7136,35.6557,35.6774,101381.0
2017-09-29 13:40:00,49.29,49.33,49.27,49.33,83702.0,35.6774,35.7063,35.6629,35.7063,83702.0
2017-09-29 13:50:00,49.32,49.33,49.27,49.27,64400.0,35.6991,35.7063,35.6629,35.6629,64400.0
2017-09-29 14:00:00,49.27,49.33,49.27,49.3,114263.0,35.6629,35.7063,35.6629,35.6846,114263.0
2017-09-29 14:10:00,49.3,49.31,49.25,49.28,107101.0,35.6846,35.6919,35.6484,35.6701,107101.0
2017-09-29 14:20:00,49.28,49.28,49.22,49.26,84763.0,35.6701,35.6701,35.6267,35.6557,84763.0
2017-09-29 14:30:00,49.26,49.28,49.22,49.23,68658.0,35.6557,35.6701,35.6267,35.6339,68658.0
2017-09-29 14:40:00,49.23,49.24,49.14,49.14,117487.0,35.6339,35.6412,35.5688,35.5688,117487.0
2017-09-29 14:50:00,49.14,49.21,49.13,49.21,106716.0,35.5688,35.6195,35.5616,35.6195,106716.0
2017-09-29 15:00:00,49.2,49.24,49.18,49.2,84561.0,35.6122,35.6412,35.5978,35.6122,84561.0
2017-09-29 15:10:00,49.2,49.28,49.18,49.27,253185.0,35.6122,35.6701,35.5978,35.6629,253185.0
2017-09-29 15:20:00,49.26,49.26,49.21,49.25,124234.0,35.6557,35.6557,35.6195,35.6484,124234.0
2017-09-29 15:30:00,49.25,49.25,49.15,49.19,198983.0,35.6484,35.6484,35.576,35.605,198983.0
2017-09-29 15:40:00,49.19,49.22,49.15,49.2,243440.0,35.605,35.6267,35.576,35.6122,243440.0
2017-09-29 15:50:00,49.2,49.2,49.11,49.14,413745.0,35.6122,35.6122,35.5471,35.5688,413745.0
2017-10-02 09:30:00,49.17,49.28,49.04,49.06,135323.0,35.5905,35.6701,35.4964,35.5109,135323.0
2017-10-02 09:40:00,49.06,49.22,49.06,49.15,125201.0,35.5109,35.6267,35.5109,35.576,125201.0
2017-10-02 09:50:00,49.14,49.22,49.12,49.19,137902.0,35.5688,35.6267,35.5543,35.605,137902.0
2017-10-02 10:00:00,49.19,49.19,48.95,49.06,134195.0,35.605,35.605,35.4313,35.5109,134195.0
2017-10-02 10:10:00,49.06,49.13,49.0,49.1,110553.0,35.5109,35.5616,35.4675,35.5399,110553.0
2017-10-02 10:20:00,49.1,49.13,49.04,49.09,101744.0,35.5399,35.5616,35.4964,35.5326,101744.0
2017-10-02 10:30:00,49.09,49.2,49.09,49.2,81738.0,35.5326,35.6122,35.5326,35.6122,81738.0
2017-10-02 10:40:00,49.2,49.25,49.16,49.25,68789.0,35.6122,35.6484,35.5833,35.6484,68789.0
2017-10-02 10:50:00,49.25,49.26,49.18,49.22,72152.0,35.6484,35.6557,35.5978,35.6267,72152.0
2017-10-02 11:00:00,49.22,49.23,49.16,49.2,89925.0,35.6267,35.6339,35.5833,35.6122,89925.0
2017-10-02 11:10:00,49.2,49.21,49.14,49.17,54270.0,35.6122,35.6195,35.5688,35.5905,54270.0
2017-10-02 11:20:00,49.16,49.18,49.14,49.17,82891.0,35.5833,35.5978,35.5688,35.5905,82891.0
2017-10-02 11:30:00,49.16,49.18,49.09,49.12,87521.0,35.5833,35.5978,35.5326,35.5543,87521.0
2017-10-02 11:40:00,49.12,49.13,49.08,49.12,70817.0,35.5543,35.5616,35.5254,35.5543,70817.0
2017-10-02 11:50:00,49.11,49.14,49.09,49.13,72243.0,35.5471,35.5688,35.5326,35.5616,72243.0
2017-10-02 12:00:00,49.13,49.15,49.03,49.07,123261.0,35.5616,35.576,35.4892,35.5181,123261.0
2017-10-02 12:10:00,49.07,49.08,49.03,49.05,54255.0,35.5181,35.5254,35.4892,35.5037,54255.0
2017-10-02 12:20:00,49.06,49.2,49.02,49.2,109199.0,35.5109,35.6122,35.4819,35.6122,109199.0
2017-10-02 12:30:00,49.2,49.27,49.19,49.25,134806.0,35.6122,35.6629,35.605,35.6484,134806.0
2017-10-02 12:40:00,49.26,49.29,49.25,49.28,98277.0,35.6557,35.6774,35.6484,35.6701,98277.0
2017-10-02 12:50:00,49.28,49.32,49.26,49.3,69441.0,35.6701,35.6991,35.6557,35.6846,69441.0
2017-10-02 13:00:00,49.31,49.36,49.3,49.35,77240.0,35.6919,35.728,35.6846,35.7208,77240.0
2017-10-02 13:10:00,49.36,49.4,49.35,49.39,72092.0,35.728,35.757,35.7208,35.7498,72092.0
2017-10-02 13:20:00,49.39,49.42,49.36,49.41,77567.0,35.7498,35.7715,35.728,35.7642,77567.0
2017-10-02 13:30:00,49.42,49.42,49.37,49.41,99008.0,35.7715,35.7715,35.7353,35.7642,99008.0
2017-10-02 13:40:00,49.42,49.42,49.38,49.39,59685.0,35.7715,35.7715,35.7425,35.7498,59685.0
2017-10-02 13:50:00,49.4,49.44,49.37,49.39,57583.0,35.757,35.786,35.7353,35.7498,57583.0
2017-10-02 14:00:00,49.39,49.39,49.32,49.34,70188.0,35.7498,35.7498,35.6991,35.7136,70188.0
2017-10-02 14:10:00,49.34,49.34,49.25,49.26,60981.0,35.7136,35.7136,35.6484,35.6557,60981.0
2017-10-02 14:20:00,49.26,49.31,49.24,49.27,68143.0,35.6557,35.6919,35.6412,35.6629,68143.0
2017-10-02 14:30:00,49.28,49.3,49.26,49.27,49366.0,35.6701,35.6846,35.6557,35.6629,49366.0
2017-10-02 14:40:00,49.27,49.3,49.25,49.28,44340.0,35.6629,35.6846,35.6484,35.6701,44340.0
2017-10-02 14:50:00,49.27,49.34,49.25,49.28,99586.0,35.6629,35.7136,35.6484,35.6701,99586.0
2017-10-02 15:00:00,49.27,49.32,49.26,49.3,72146.0,35.6629,35.6991,35.6557,35.6846,72146.0
2017-10-02 15:10:00,49.3,49.3,49.24,49.27,109307.0,35.6846,35.6846,35.6412,35.6629,109307.0
2017-10-02 15:20:00,49.28,49.29,49.2,49.21,84718.0,35.6701,35.6774,35.6122,35.6195,84718.0
2017-10-02 15:30:00,49.21,49.23,49.15,49.16,105641.0,35.6195,35.6339,35.576,35.5833,105641.0
2017-10-02 15:40:00,49.16,49.19,49.14,49.15,266935.0,35.5833,35.605,35.5688,35.576,266935.0
2017-10-02 15:50:00,49.15,49.17,49.11,49.13,330103.0,35.576,35.5905,35.5471,35.5616,330103.0
2017-10-03 09:30:00,48.97,48.98,48.61,48.69,201095.0,35.4458,35.453,35.1852,35.2431,201095.0
2017-10-03 09:40:00,48.69,48.78,48.66,48.71,141240.0,35.2431,35.3082,35.2214,35.2576,141240.0
2017-10-03 09:50:00,48.71,48.84,48.69,48.82,114725.0,35.2576,35.3517,35.2431,35.3372,114725.0
2017-10-03 10:00:00,48.81,48.81,48.72,48.75,103585.0,35.3299,35.3299,35.2648,35.2865,103585.0
2017-10-03 10:10:00,48.75,48.88,48.72,48.81,80730.0,35.2865,35.3806,35.2648,35.3299,80730.0
2017-10-03 10:20:00,48.8,48.81,48.73,48.76,35171.0,35.3227,35.3299,35.272,35.2937,35171.0
2017-10-03 10:30:00,48.75,48.79,48.75,48.78,39182.0,35.2865,35.3155,35.2865,35.3082,39182.0
2017-10-03 10:40:00,48.78,48.8,48.77,48.79,47866.0,35.3082,35.3227,35.301,35.3155,47866.0
2017-10-03 10:50:00,48.78,48.84,48.78,48.83,46316.0,35.3082,35.3517,35.3082,35.3444,46316.0
2017-10-03 11:00:00,48.84,48.86,48.81,48.84,40087.0,35.3517,35.3661,35.3299,35.3517,40087.0
2017-10-03 11:10:00,48.83,48.9,48.83,48.9,61401.0,35.3444,35.3951,35.3444,35.3951,61401.0
2017-10-03 11:20:00,48.9,48.92,48.87,48.87,85624.0,35.3951,35.4096,35.3734,35.3734,85624.0
2017-10-03 11:30:00,48.86,48.9,48.85,48.89,52750.0,35.3661,35.3951,35.3589,35.3878,52750.0
2017-10-03 11:40:00,48.89,48.92,48.87,48.88,45559.0,35.3878,35.4096,35.3734,35.3806,45559.0
2017-10-03 11:50:00,48.88,48.88,48.81,48.83,30549.0,35.3806,35.3806,35.3299,35.3444,30549.0
2017-10-03 12:00:00,48.83,48.85,48.79,48.81,55154.0,35.3444,35.3589,35.3155,35.3299,55154.0
2017-10-03 12:10:00,48.81,48.88,48.78,48.8,79515.0,35.3299,35.3806,35.3082,35.3227,79515.0
2017-10-03 12:20:00,48.81,48.84,48.8,48.83,40344.0,35.3299,35.3517,35.3227,35.3444,40344.0
2017-10-03 12:30:00,48.82,48.84,48.78,48.82,25478.0,35.3372,35.3517,35.3082,35.3372,25478.0
2017-10-03 12:40:00,48.82,48.85,48.81,48.83,17315.0,35.3372,35.3589,35.3299,35.3444,17315.0
2017-10-03 12:50:00,48.83,48.85,48.82,48.82,23931.0,35.3444,35.3589,35.3372,35.3372,23931.0
2017-10-03 13:00:00,48.82,48.82,48.76,48.8,46962.0,35.3372,35.3372,35.2937,35.3227,46962.0
2017-10-03 13:10:00,48.8,48.83,48.78,48.83,34911.0,35.3227,35.3444,35.3082,35.3444,34911.0
2017-10-03 13:20:00,48.83,48.85,48.8,48.8,37333.0,35.3444,35.3589,35.3227,35.3227,37333.0
2017-10-03 13:30:00,48.8,48.82,48.78,48.78,41747.0,35.3227,35.3372,35.3082,35.3082,41747.0
2017-10-03 13:40:00,48.78,48.8,48.74,48.74,38200.0,35.3082,35.3227,35.2793,35.2793,38200.0
2017-10-03 13:50:00,48.75,48.76,48.73,48.76,28528.0,35.2865,35.2937,35.272,35.2937,28528.0
2017-10-03 14:00:00,48.75,48.79,48.74,48.77,42282.0,35.2865,35.3155,35.2793,35.301,42282.0
2017-10-03 14:10:00,48.77,48.79,48.76,48.78,37042.0,35.301,35.3155,35.2937,35.3082,37042.0
2017-10-03 14:20:00,48.77,48.82,48.77,48.79,34949.0,35.301,35.3372,35.301,35.3155,34949.0
2017-10-03 14:30:00,48.79,48.81,48.78,48.8,27034.0,35.3155,35.3299,35.3082,35.3227,27034.0
2017-10-03 14:40:00,48.8,48.81,48.76,48.78,49881.0,35.3227,35.3299,35.2937,35.3082,49881.0
2017-10-03 14:50:00,48.78,48.81,48.76,48.8,60778.0,35.3082,35.3299,35.2937,35.3227,60778.0
2017-10-03 15:00:00,48.8,48.83,48.8,48.8,40307.0,35.3227,35.3444,35.3227,35.3227,40307.0
2017-10-03 15:10:00,48.81,48.83,48.78,48.8,77604.0,35.3299,35.3444,35.3082,35.3227,77604.0
2017-10-03 15:20:00,48.8,48.83,48.75,48.83,76279.0,35.3227,35.3444,35.2865,35.3444,76279.0
2017-10-03 15:30:00,48.83,48.84,48.79,48.81,86163.0,35.3444,35.3517,35.3155,35.3299,86163.0
2017-10-03 15:40:00,48.82,48.84,48.79,48.83,168871.0,35.3372,35.3517,35.3155,35.3444,168871.0
2017-10-03 15:50:00,48.82,48.84,48.78,48.81,531378.0,35.3372,35.3517,35.3082,35.3299,531378.0
2017-10-04 09:30:00,48.74,48.85,48.7,48.76,132532.0,35.2793,35.3589,35.2503,35.2937,132532.0
2017-10-04 09:40:00,48.77,48.89,48.76,48.83,68783.0,35.301,35.3878,35.2937,35.3444,68783.0
2017-10-04 09:50:00,48.83,48.9,48.78,48.9,81788.0,35.3444,35.3951,35.3082,35.3951,81788.0
2017-10-04 10:00:00,48.89,48.9,48.8,48.84,71369.0,35.3878,35.3951,35.3227,35.3517,71369.0
2017-10-04 10:10:00,48.83,48.88,48.82,48.86,75710.0,35.3444,35.3806,35.3372,35.3661,75710.0
2017-10-04 10:20:00,48.86,48.91,48.83,48.89,56211.0,35.3661,35.4023,35.3444,35.3878,56211.0
2017-10-04 10:30:00,48.9,48.92,48.85,48.86,41467.0,35.3951,35.4096,35.3589,35.3661,41467.0
2017-10-04 10:40:00,48.87,48.92,48.84,48.91,62992.0,35.3734,35.4096,35.3517,35.4023,62992.0
2017-10-04 10:50:00,48.91,48.96,48.89,48.92,51926.0,35.4023,35.4385,35.3878,35.4096,51926.0
2017-10-04 11:00:00,48.92,48.97,48.91,48.93,237429.0,35.4096,35.4458,35.4023,35.4168,237429.0
2017-10-04 11:10:00,48.94,49.03,48.93,49.03,64118.0,35.424,35.4892,35.4168,35.4892,64118.0
2017-10-04 11:20:00,49.03,49.09,49.02,49.04,132286.0,35.4892,35.5326,35.4819,35.4964,132286.0
2017-10-04 11:30:00,49.04,49.05,48.94,48.99,45768.0,35.4964,35.5037,35.424,35.4602,45768.0
2017-10-04 11:40:00,48.98,48.99,48.94,48.96,39072.0,35.453,35.4602,35.424,35.4385,39072.0
2017-10-04 11:50:00,48.97,49.03,48.95,49.03,47586.0,35.4458,35.4892,35.4313,35.4892,47586.0
2017-10-04 12:00:00,49.02,49.03,48.94,48.94,32040.0,35.4819,35.4892,35.424,35.424,32040.0
2017-10-04 12:10:00,48.95,49.0,48.94,49.0,52223.0,35.4313,35.4675,35.424,35.4675,52223.0
2017-10-04 12:20:00,49.0,49.05,48.95,49.04,28617.0,35.4675,35.5037,35.4313,35.4964,28617.0
2017-10-04 12:30:00,49.05,49.08,49.02,49.02,30836.0,35.5037,35.5254,35.4819,35.4819,30836.0
2017-10-04 12:40:00,49.03,49.08,49.01,49.08,25895.0,35.4892,35.5254,35.4747,35.5254,25895.0
2017-10-04 12:50:00,49.08,49.08,49.0,49.01,68146.0,35.5254,35.5254,35.4675,35.4747,68146.0
2017-10-04 13:00:00,49.01,49.03,48.95,48.99,128107.0,35.4747,35.4892,35.4313,35.4602,128107.0
2017-10-04 13:10:00,48.99,49.03,48.98,49.01,56710.0,35.4602,35.4892,35.453,35.4747,56710.0
2017-10-04 13:20:00,49.02,49.08,49.0,49.05,57408.0,35.4819,35.5254,35.4675,35.5037,57408.0
2017-10-04 13:30:00,49.06,49.11,49.04,49.09,41290.0,35.5109,35.5471,35.4964,35.5326,41290.0
2017-10-04 13:40:00,49.09,49.11,49.02,49.02,48753.0,35.5326,35.5471,35.4819,35.4819,48753.0
2017-10-04 13:50:00,49.03,49.05,48.99,49.04,83630.0,35.4892,35.5037,35.4602,35.4964,83630.0
2017-10-04 14:00:00,49.04,49.06,49.01,49.03,42998.0,35.4964,35.5109,35.4747,35.4892,42998.0
2017-10-04 14:10:00,49.03,49.06,49.01,49.03,52279.0,35.4892,35.5109,35.4747,35.4892,52279.0
2017-10-04 14:20:00,49.02,49.06,49.01,49.05,42549.0,35.4819,35.5109,35.4747,35.5037,42549.0
2017-10-04 14:30:00,49.05,49.05,49.0,49.02,37771.0,35.5037,35.5037,35.4675,35.4819,37771.0
2017-10-04 14:40:00,49.03,49.05,49.01,49.04,31576.0,35.4892,35.5037,35.4747,35.4964,31576.0
2017-10-04 14:50:00,49.04,49.06,49.03,49.05,54047.0,35.4964,35.5109,35.4892,35.5037,54047.0
2017-10-04 15:00:00,49.05,49.08,49.04,49.08,46954.0,35.5037,35.5254,35.4964,35.5254,46954.0
2017-10-04 15:10:00,49.08,49.09,49.04,49.05,57179.0,35.5254,35.5326,35.4964,35.5037,57179.0
2017-10-04 15:20:00,49.05,49.1,49.04,49.09,41935.0,35.5037,35.5399,35.4964,35.5326,41935.0
2017-10-04 15:30:00,49.09,49.14,49.08,49.08,98843.0,35.5326,35.5688,35.5254,35.5254,98843.0
2017-10-04 15:40:00,49.09,49.13,49.05,49.09,183690.0,35.5326,35.5616,35.5037,35.5326,183690.0
2017-10-04 15:50:00,49.1,49.12,49.06,49.11,310657.0,35.5399,35.5543,35.5109,35.5471,310657.0
2017-10-05 09:30:00,49.14,49.14,48.94,49.04,90805.0,35.5688,35.5688,35.424,35.4964,90805.0
2017-10-05 09:40:00,49.02,49.11,49.02,49.1,73705.0,35.4819,35.5471,35.4819,35.5399,73705.0
2017-10-05 09:50:00,49.09,49.18,49.05,49.16,50687.0,35.5326,35.5978,35.5037,35.5833,50687.0
2017-10-05 10:00:00,49.16,49.18,49.1,49.17,52733.0,35.5833,35.5978,35.5399,35.5905,52733.0
2017-10-05 10:10:00,49.17,49.18,49.1,49.13,53539.0,35.5905,35.5978,35.5399,35.5616,53539.0
2017-10-05 10:20:00,49.13,49.17,49.1,49.17,43653.0,35.5616,35.5905,35.5399,35.5905,43653.0
2017-10-05 10:30:00,49.16,49.25,49.13,49.2,68868.0,35.5833,35.6484,35.5616,35.6122,68868.0
2017-10-05 10:40:00,49.21,49.25,49.17,49.22,58462.0,35.6195,35.6484,35.5905,35.6267,58462.0
2017-10-05 10:50:00,49.22,49.28,49.21,49.28,45962.0,35.6267,35.6701,35.6195,35.6701,45962.0
2017-10-05 11:00:00,49.28,49.37,49.27,49.3,86794.0,35.6701,35.7353,35.6629,35.6846,86794.0
2017-10-05 11:10:00,49.3,49.37,49.27,49.35,80713.0,35.6846,35.7353,35.6629,35.7208,80713.0
2017-10-05 11:20:00,49.36,49.37,49.23,49.25,69814.0,35.728,35.7353,35.6339,35.6484,69814.0
2017-10-05 11:30:00,49.26,49.27,49.22,49.24,42692.0,35.6557,35.6629,35.6267,35.6412,42692.0
2017-10-05 11:40:00,49.24,49.29,49.23,49.25,41756.0,35.6412,35.6774,35.6339,35.6484,41756.0
2017-10-05 11:50:00,49.25,49.28,49.21,49.23,88513.0,35.6484,35.6701,35.6195,35.6339,88513.0
2017-10-05 12:00:00,49.23,49.26,49.21,49.23,59826.0,35.6339,35.6557,35.6195,35.6339,59826.0
2017-10-05 12:10:00,49.23,49.27,49.23,49.26,62899.0,35.6339,35.6629,35.6339,35.6557,62899.0
2017-10-05 12:20:00,49.25,49.26,49.21,49.23,64712.0,35.6484,35.6557,35.6195,35.6339,64712.0
2017-10-05 12:30:00,49.23,49.26,49.22,49.24,36868.0,35.6339,35.6557,35.6267,35.6412,36868.0
2017-10-05 12:40:00,49.25,49.25,49.22,49.24,47398.0,35.6484,35.6484,35.6267,35.6412,47398.0
2017-10-05 12:50:00,49.23,49.29,49.22,49.23,70825.0,35.6339,35.6774,35.6267,35.6339,70825.0
2017-10-05 13:00:00,49.22,49.27,49.22,49.25,49459.0,35.6267,35.6629,35.6267,35.6484,49459.0
2017-10-05 13:10:00,49.25,49.27,49.23,49.26,57231.0,35.6484,35.6629,35.6339,35.6557,57231.0
2017-10-05 13:20:00,49.26,49.29,49.25,49.28,29727.0,35.6557,35.6774,35.6484,35.6701,29727.0
2017-10-05 13:30:00,49.28,49.29,49.23,49.25,45355.0,35.6701,35.6774,35.6339,35.6484,45355.0
2017-10-05 13:40:00,49.25,49.26,49.22,49.23,43210.0,35.6484,35.6557,35.6267,35.6339,43210.0
2017-10-05 13:50:00,49.22,49.28,49.2,49.28,38823.0,35.6267,35.6701,35.6122,35.6701,38823.0
2017-10-05 14:00:00,49.27,49.29,49.23,49.29,35794.0,35.6629,35.6774,35.6339,35.6774,35794.0
2017-10-05 14:10:00,49.29,49.31,49.24,49.28,52181.0,35.6774,35.6919,35.6412,35.6701,52181.0
2017-10-05 14:20:00,49.27,49.3,49.25,49.26,34272.0,35.6629,35.6846,35.6484,35.6557,34272.0
2017-10-05 14:30:00,49.25,49.3,49.25,49.26,33513.0,35.6484,35.6846,35.6484,35.6557,33513.0
2017-10-05 14:40:00,49.26,49.31,49.25,49.28,69527.0,35.6557,35.6919,35.6484,35.6701,69527.0
2017-10-05 14:50:00,49.27,49.3,49.24,49.26,55550.0,35.6629,35.6846,35.6412,35.6557,55550.0
2017-10-05 15:00:00,49.26,49.32,49.26,49.31,55614.0,35.6557,35.6991,35.6557,35.6919,55614.0
2017-10-05 15:10:00,49.31,49.34,49.28,49.3,75202.0,35.6919,35.7136,35.6701,35.6846,75202.0
2017-10-05 15:20:00,49.3,49.36,49.3,49.34,132087.0,35.6846,35.728,35.6846,35.7136,132087.0
2017-10-05 15:30:00,49.34,49.38,49.32,49.37,147722.0,35.7136,35.7425,35.6991,35.7353,147722.0
2017-10-05 15:40:00,49.37,49.47,49.35,49.42,274768.0,35.7353,35.8077,35.7208,35.7715,274768.0
2017-10-05 15:50:00,49.42,49.43,49.34,49.37,428122.0,35.7715,35.7787,35.7136,35.7353,428122.0
2017-10-06 09:30:00,49.18,49.28,49.02,49.09,137239.0,35.5978,35.6701,35.4819,35.5326,137239.0
2017-10-06 09:40:00,49.08,49.18,49.07,49.17,38625.0,35.5254,35.5978,35.5181,35.5905,38625.0
2017-10-06 09:50:00,49.18,49.21,49.13,49.21,49162.0,35.5978,35.6195,35.5616,35.6195,49162.0
2017-10-06 10:00:00,49.21,49.23,49.17,49.17,62435.0,35.6195,35.6339,35.5905,35.5905,62435.0
2017-10-06 10:10:00,49.16,49.23,49.16,49.17,49741.0,35.5833,35.6339,35.5833,35.5905,49741.0
2017-10-06 10:20:00,49.17,49.24,49.15,49.23,29792.0,35.5905,35.6412,35.576,35.6339,29792.0
2017-10-06 10:30:00,49.22,49.29,49.2,49.26,57272.0,35.6267,35.6774,35.6122,35.6557,57272.0
2017-10-06 10:40:00,49.26,49.28,49.21,49.26,38121.0,35.6557,35.6701,35.6195,35.6557,38121.0
2017-10-06 10:50:00,49.27,49.31,49.24,49.28,69012.0,35.6629,35.6919,35.6412,35.6701,69012.0
2017-10-06 11:00:00,49.28,49.34,49.27,49.32,27660.0,35.6701,35.7136,35.6629,35.6991,27660.0
2017-10-06 11:10:00,49.32,49.38,49.3,49.38,33512.0,35.6991,35.7425,35.6846,35.7425,33512.0
2017-10-06 11:20:00,49.37,49.5,49.36,49.5,65983.0,35.7353,35.8294,35.728,35.8294,65983.0
2017-10-06 11:30:00,49.48,49.54,49.48,49.54,65488.0,35.8149,35.8583,35.8149,35.8583,65488.0
2017-10-06 11:40:00,49.54,49.55,49.49,49.54,74599.0,35.8583,35.8656,35.8221,35.8583,74599.0
2017-10-06 11:50:00,49.53,49.55,49.48,49.52,90045.0,35.8511,35.8656,35.8149,35.8439,90045.0
2017-10-06 12:00:00,49.52,49.58,49.51,49.58,50906.0,35.8439,35.8873,35.8366,35.8873,50906.0
2017-10-06 12:10:00,49.57,49.58,49.43,49.45,36105.0,35.88,35.8873,35.7787,35.7932,36105.0
2017-10-06 12:20:00,49.46,49.49,49.46,49.49,38010.0,35.8004,35.8221,35.8004,35.8221,38010.0
2017-10-06 12:30:00,49.49,49.49,49.46,49.48,37321.0,35.8221,35.8221,35.8004,35.8149,37321.0
2017-10-06 12:40:00,49.48,49.53,49.47,49.51,43839.0,35.8149,35.8511,35.8077,35.8366,43839.0
2017-10-06 12:50:00,49.51,49.53,49.49,49.51,29865.0,35.8366,35.8511,35.8221,35.8366,29865.0
2017-10-06 13:00:00,49.51,49.54,49.49,49.54,49381.0,35.8366,35.8583,35.8221,35.8583,49381.0
2017-10-06 13:10:00,49.53,49.55,49.51,49.54,33890.0,35.8511,35.8656,35.8366,35.8583,33890.0
2017-10-06 13:20:00,49.54,49.55,49.47,49.49,51908.0,35.8583,35.8656,35.8077,35.8221,51908.0
2017-10-06 13:30:00,49.5,49.51,49.48,49.49,23857.0,35.8294,35.8366,35.8149,35.8221,23857.0
2017-10-06 13:40:00,49.5,49.51,49.45,49.45,28602.0,35.8294,35.8366,35.7932,35.7932,28602.0
2017-10-06 13:50:00,49.46,49.5,49.45,49.49,33747.0,35.8004,35.8294,35.7932,35.8221,33747.0
2017-10-06 14:00:00,49.49,49.49,49.43,49.46,27880.0,35.8221,35.8221,35.7787,35.8004,27880.0
2017-10-06 14:10:00,49.46,49.52,49.45,49.48,98347.0,35.8004,35.8439,35.7932,35.8149,98347.0
2017-10-06 14:20:00,49.49,49.5,49.46,49.5,32382.0,35.8221,35.8294,35.8004,35.8294,32382.0
2017-10-06 14:30:00,49.5,49.5,49.45,49.49,27137.0,35.8294,35.8294,35.7932,35.8221,27137.0
2017-10-06 14:40:00,49.48,49.5,49.47,49.49,32687.0,35.8149,35.8294,35.8077,35.8221,32687.0
2017-10-06 14:50:00,49.5,49.52,49.46,49.52,51556.0,35.8294,35.8439,35.8004,35.8439,51556.0
2017-10-06 15:00:00,49.51,49.53,49.5,49.52,62583.0,35.8366,35.8511,35.8294,35.8439,62583.0
2017-10-06 15:10:00,49.52,49.55,49.5,49.51,98994.0,35.8439,35.8656,35.8294,35.8366,98994.0
2017-10-06 15:20:00,49.52,49.55,49.51,49.55,76047.0,35.8439,35.8656,35.8366,35.8656,76047.0
2017-10-06 15:30:00,49.54,49.55,49.51,49.54,72280.0,35.8583,35.8656,35.8366,35.8583,72280.0
2017-10-06 15:40:00,49.54,49.61,49.53,49.56,159694.0,35.8583,35.909,35.8511,35.8728,159694.0
2017-10-06 15:50:00,49.55,49.59,49.52,49.59,198413.0,35.8656,35.8945,35.8439,35.8945,198413.0
2017-10-09 09:30:00,49.57,49.65,49.51,49.6,210265.0,35.88,35.938,35.8366,35.9018,210265.0
2017-10-09 09:40:00,49.61,49.63,49.54,49.59,136147.0,35.909,35.9235,35.8583,35.8945,136147.0
2017-10-09 09:50:00,49.59,49.61,49.55,49.58,46910.0,35.8945,35.909,35.8656,35.8873,46910.0
2017-10-09 10:00:00,49.58,49.6,49.53,49.53,84945.0,35.8873,35.9018,35.8511,35.8511,84945.0
2017-10-09 10:10:00,49.54,49.6,49.53,49.54,31272.0,35.8583,35.9018,35.8511,35.8583,31272.0
2017-10-09 10:20:00,49.54,49.58,49.51,49.57,88360.0,35.8583,35.8873,35.8366,35.88,88360.0
2017-10-09 10:30:00,49.56,49.6,49.56,49.6,108395.0,35.8728,35.9018,35.8728,35.9018,108395.0
2017-10-09 10:40:00,49.59,49.6,49.56,49.59,76425.0,35.8945,35.9018,35.8728,35.8945,76425.0
2017-10-09 10:50:00,49.6,49.6,49.58,49.59,36407.0,35.9018,35.9018,35.8873,35.8945,36407.0
2017-10-09 11:00:00,49.59,49.59,49.56,49.59,52124.0,35.8945,35.8945,35.8728,35.8945,52124.0
2017-10-09 11:10:00,49.59,49.65,49.59,49.65,51384.0,35.8945,35.938,35.8945,35.938,51384.0
2017-10-09 11:20:00,49.64,49.65,49.61,49.63,55987.0,35.9307,35.938,35.909,35.9235,55987.0
2017-10-09 11:30:00,49.63,49.65,49.62,49.65,40218.0,35.9235,35.938,35.9162,35.938,40218.0
2017-10-09 11:40:00,49.64,49.65,49.61,49.65,26769.0,35.9307,35.938,35.909,35.938,26769.0
2017-10-09 11:50:00,49.64,49.68,49.61,49.68,38965.0,35.9307,35.9597,35.909,35.9597,38965.0
2017-10-09 12:00:00,49.68,49.68,49.6,49.65,61372.0,35.9597,35.9597,35.9018,35.938,61372.0
2017-10-09 12:10:00,49.65,49.7,49.64,49.7,57768.0,35.938,35.9741,35.9307,35.9741,57768.0
2017-10-09 12:20:00,49.7,49.7,49.68,49.7,35619.0,35.9741,35.9741,35.9597,35.9741,35619.0
2017-10-09 12:30:00,49.7,49.7,49.58,49.61,67827.0,35.9741,35.9741,35.8873,35.909,67827.0
2017-10-09 12:40:00,49.62,49.68,49.61,49.66,29197.0,35.9162,35.9597,35.909,35.9452,29197.0
2017-10-09 12:50:00,49.66,49.71,49.65,49.66,27107.0,35.9452,35.9814,35.938,35.9452,27107.0
2017-10-09 13:00:00,49.66,49.67,49.61,49.65,68486.0,35.9452,35.9524,35.909,35.938,68486.0
2017-10-09 13:10:00,49.65,49.68,49.62,49.65,32076.0,35.938,35.9597,35.9162,35.938,32076.0
2017-10-09 13:20:00,49.64,49.65,49.6,49.61,19634.0,35.9307,35.938,35.9018,35.909,19634.0
2017-10-09 13:30:00,49.61,49.63,49.59,49.6,58438.0,35.909,35.9235,35.8945,35.9018,58438.0
2017-10-09 13:40:00,49.61,49.67,49.59,49.66,33292.0,35.909,35.9524,35.8945,35.9452,33292.0
2017-10-09 13:50:00,49.66,49.68,49.64,49.67,31635.0,35.9452,35.9597,35.9307,35.9524,31635.0
2017-10-09 14:00:00,49.66,49.69,49.66,49.67,41129.0,35.9452,35.9669,35.9452,35.9524,41129.0
2017-10-09 14:10:00,49.68,49.69,49.63,49.69,47846.0,35.9597,35.9669,35.9235,35.9669,47846.0
2017-10-09 14:20:00,49.69,49.69,49.65,49.66,34271.0,35.9669,35.9669,35.938,35.9452,34271.0
2017-10-09 14:30:00,49.66,49.7,49.63,49.69,44194.0,35.9452,35.9741,35.9235,35.9669,44194.0
2017-10-09 14:40:00,49.69,49.7,49.63,49.63,86030.0,35.9669,35.9741,35.9235,35.9235,86030.0
2017-10-09 14:50:00,49.64,49.65,49.61,49.63,37672.0,35.9307,35.938,35.909,35.9235,37672.0
2017-10-09 15:00:00,49.63,49.66,49.62,49.65,58830.0,35.9235,35.9452,35.9162,35.938,58830.0
2017-10-09 15:10:00,49.64,49.66,49.61,49.62,65707.0,35.9307,35.9452,35.909,35.9162,65707.0
2017-10-09 15:20:00,49.62,49.66,49.62,49.66,59478.0,35.9162,35.9452,35.9162,35.9452,59478.0
2017-10-09 15:30:00,49.66,49.66,49.61,49.64,76971.0,35.9452,35.9452,35.909,35.9307,76971.0
2017-10-09 15:40:00,49.64,49.68,49.62,49.64,137137.0,35.9307,35.9597,35.9162,35.9307,137137.0
2017-10-09 15:50:00,49.64,49.7,49.62,49.66,196381.0,35.9307,35.9741,35.9162,35.9452,196381.0
2017-10-10 09:30:00,49.74,49.77,49.64,49.73,78377.0,36.0031,36.0248,35.9307,35.9959,78377.0
2017-10-10 09:40:00,49.74,49.82,49.74,49.82,97653.0,36.0031,36.061,36.0031,36.061,97653.0
2017-10-10 09:50:00,49.82,49.89,49.81,49.89,63646.0,36.061,36.1117,36.0538,36.1117,63646.0
2017-10-10 10:00:00,49.89,49.95,49.87,49.95,91183.0,36.1117,36.1551,36.0972,36.1551,91183.0
2017-10-10 10:10:00,49.95,49.97,49.92,49.96,43967.0,36.1551,36.1696,36.1334,36.1623,43967.0
2017-10-10 10:20:00,49.96,50.04,49.93,50.04,241183.0,36.1623,36.2202,36.1406,36.2202,241183.0
2017-10-10 10:30:00,50.04,50.05,50.0,50.02,75688.0,36.2202,36.2275,36.1913,36.2058,75688.0
2017-10-10 10:40:00,50.01,50.03,49.95,49.95,55024.0,36.1985,36.213,36.1551,36.1551,55024.0
2017-10-10 10:50:00,49.96,50.02,49.93,50.02,42977.0,36.1623,36.2058,36.1406,36.2058,42977.0
2017-10-10 11:00:00,50.02,50.06,49.99,50.05,34078.0,36.2058,36.2347,36.1841,36.2275,34078.0
2017-10-10 11:10:00,50.05,50.13,50.0,50.13,67584.0,36.2275,36.2854,36.1913,36.2854,67584.0
2017-10-10 11:20:00,50.13,50.15,50.1,50.12,47283.0,36.2854,36.2999,36.2637,36.2782,47283.0
2017-10-10 11:30:00,50.11,50.13,50.07,50.08,32956.0,36.2709,36.2854,36.242,36.2492,32956.0
2017-10-10 11:40:00,50.08,50.08,50.03,50.05,47437.0,36.2492,36.2492,36.213,36.2275,47437.0
2017-10-10 11:50:00,50.05,50.09,50.04,50.09,48698.0,36.2275,36.2564,36.2202,36.2564,48698.0
2017-10-10 12:00:00,50.09,50.14,50.09,50.13,40918.0,36.2564,36.2926,36.2564,36.2854,40918.0
2017-10-10 12:10:00,50.14,50.15,50.12,50.14,41361.0,36.2926,36.2999,36.2782,36.2926,41361.0
2017-10-10 12:20:00,50.14,50.19,50.13,50.19,39151.0,36.2926,36.3288,36.2854,36.3288,39151.0
2017-10-10 12:30:00,50.19,50.2,50.18,50.2,25286.0,36.3288,36.3361,36.3216,36.3361,25286.0
2017-10-10 12:40:00,50.2,50.21,50.17,50.17,38976.0,36.3361,36.3433,36.3143,36.3143,38976.0
2017-10-10 12:50:00,50.18,50.19,50.14,50.18,51732.0,36.3216,36.3288,36.2926,36.3216,51732.0
2017-10-10 13:00:00,50.18,50.18,50.08,50.14,101545.0,36.3216,36.3216,36.2492,36.2926,101545.0
2017-10-10 13:10:00,50.13,50.13,50.05,50.07,36253.0,36.2854,36.2854,36.2275,36.242,36253.0
2017-10-10 13:20:00,50.07,50.08,50.03,50.07,20983.0,36.242,36.2492,36.213,36.242,20983.0
2017-10-10 13:30:00,50.07,50.13,50.01,50.13,44709.0,36.242,36.2854,36.1985,36.2854,44709.0
2017-10-10 13:40:00,50.12,50.14,50.1,50.14,25615.0,36.2782,36.2926,36.2637,36.2926,25615.0
2017-10-10 13:50:00,50.13,50.17,50.09,50.13,47043.0,36.2854,36.3143,36.2564,36.2854,47043.0
2017-10-10 14:00:00,50.13,50.13,50.08,50.11,42515.0,36.2854,36.2854,36.2492,36.2709,42515.0
2017-10-10 14:10:00,50.11,50.14,50.08,50.1,50682.0,36.2709,36.2926,36.2492,36.2637,50682.0
2017-10-10 14:20:00,50.09,50.15,50.09,50.13,41385.0,36.2564,36.2999,36.2564,36.2854,41385.0
2017-10-10 14:30:00,50.13,50.15,50.11,50.15,52107.0,36.2854,36.2999,36.2709,36.2999,52107.0
2017-10-10 14:40:00,50.14,50.15,50.09,50.11,40677.0,36.2926,36.2999,36.2564,36.2709,40677.0
2017-10-10 14:50:00,50.11,50.14,50.1,50.13,41536.0,36.2709,36.2926,36.2637,36.2854,41536.0
2017-10-10 15:00:00,50.13,50.14,50.11,50.12,52558.0,36.2854,36.2926,36.2709,36.2782,52558.0
2017-10-10 15:10:00,50.12,50.17,50.12,50.17,57951.0,36.2782,36.3143,36.2782,36.3143,57951.0
2017-10-10 15:20:00,50.17,50.17,50.11,50.12,92587.0,36.3143,36.3143,36.2709,36.2782,92587.0
2017-10-10 15:30:00,50.12,50.14,50.1,50.14,85368.0,36.2782,36.2926,36.2637,36.2926,85368.0
2017-10-10 15:40:00,50.14,50.18,50.13,50.18,154133.0,36.2926,36.3216,36.2854,36.3216,154133.0
2017-10-10 15:50:00,50.18,50.26,50.18,50.26,394676.0,36.3216,36.3795,36.3216,36.3795,394676.0
2017-10-11 09:30:00,50.09,50.47,50.09,50.42,177390.0,36.2564,36.5315,36.2564,36.4953,177390.0
2017-10-11 09:40:00,50.42,50.76,50.38,50.76,185749.0,36.4953,36.7414,36.4663,36.7414,185749.0
2017-10-11 09:50:00,50.76,50.76,50.45,50.45,138477.0,36.7414,36.7414,36.517,36.517,138477.0
2017-10-11 10:00:00,50.45,50.54,50.39,50.51,105490.0,36.517,36.5822,36.4736,36.5604,105490.0
2017-10-11 10:10:00,50.5,50.6,50.49,50.53,63732.0,36.5532,36.6256,36.546,36.5749,63732.0
2017-10-11 10:20:00,50.53,50.55,50.49,50.5,76818.0,36.5749,36.5894,36.546,36.5532,76818.0
2017-10-11 10:30:00,50.49,50.5,50.36,50.38,68078.0,36.546,36.5532,36.4519,36.4663,68078.0
2017-10-11 10:40:00,50.38,50.4,50.28,50.29,89526.0,36.4663,36.4808,36.394,36.4012,89526.0
2017-10-11 10:50:00,50.29,50.33,50.25,50.32,68591.0,36.4012,36.4302,36.3723,36.4229,68591.0
2017-10-11 11:00:00,50.32,50.36,50.3,50.33,39597.0,36.4229,36.4519,36.4084,36.4302,39597.0
2017-10-11 11:10:00,50.33,50.35,50.3,50.32,50052.0,36.4302,36.4446,36.4084,36.4229,50052.0
2017-10-11 11:20:00,50.33,50.42,50.32,50.37,62424.0,36.4302,36.4953,36.4229,36.4591,62424.0
2017-10-11 11:30:00,50.37,50.39,50.34,50.37,36476.0,36.4591,36.4736,36.4374,36.4591,36476.0
2017-10-11 11:40:00,50.36,50.49,50.36,50.46,73554.0,36.4519,36.546,36.4519,36.5243,73554.0
2017-10-11 11:50:00,50.45,50.5,50.45,50.48,47749.0,36.517,36.5532,36.517,36.5387,47749.0
2017-10-11 12:00:00,50.49,50.49,50.46,50.47,30073.0,36.546,36.546,36.5243,36.5315,30073.0
2017-10-11 12:10:00,50.47,50.48,50.43,50.44,44408.0,36.5315,36.5387,36.5025,36.5098,44408.0
2017-10-11 12:20:00,50.43,50.47,50.39,50.41,26367.0,36.5025,36.5315,36.4736,36.4881,26367.0
2017-10-11 12:30:00,50.4,50.46,50.39,50.44,49484.0,36.4808,36.5243,36.4736,36.5098,49484.0
2017-10-11 12:40:00,50.44,50.47,50.42,50.46,59779.0,36.5098,36.5315,36.4953,36.5243,59779.0
2017-10-11 12:50:00,50.46,50.5,50.45,50.46,45751.0,36.5243,36.5532,36.517,36.5243,45751.0
2017-10-11 13:00:00,50.46,50.49,50.45,50.46,31584.0,36.5243,36.546,36.517,36.5243,31584.0
2017-10-11 13:10:00,50.46,50.54,50.45,50.53,65560.0,36.5243,36.5822,36.517,36.5749,65560.0
2017-10-11 13:20:00,50.52,50.55,50.5,50.54,29854.0,36.5677,36.5894,36.5532,36.5822,29854.0
2017-10-11 13:30:00,50.53,50.53,50.49,50.5,42695.0,36.5749,36.5749,36.546,36.5532,42695.0
2017-10-11 13:40:00,50.5,50.52,50.49,50.5,49863.0,36.5532,36.5677,36.546,36.5532,49863.0
2017-10-11 13:50:00,50.5,50.56,50.49,50.54,91489.0,36.5532,36.5966,36.546,36.5822,91489.0
2017-10-11 14:00:00,50.55,50.62,50.54,50.57,81392.0,36.5894,36.6401,36.5822,36.6039,81392.0
2017-10-11 14:10:00,50.58,50.58,50.53,50.53,57432.0,36.6111,36.6111,36.5749,36.5749,57432.0
2017-10-11 14:20:00,50.52,50.53,50.37,50.37,73881.0,36.5677,36.5749,36.4591,36.4591,73881.0
2017-10-11 14:30:00,50.37,50.44,50.36,50.37,57344.0,36.4591,36.5098,36.4519,36.4591,57344.0
2017-10-11 14:40:00,50.38,50.41,50.35,50.35,63411.0,36.4663,36.4881,36.4446,36.4446,63411.0
2017-10-11 14:50:00,50.36,50.46,50.35,50.44,79041.0,36.4519,36.5243,36.4446,36.5098,79041.0
2017-10-11 15:00:00,50.44,50.45,50.39,50.41,56560.0,36.5098,36.517,36.4736,36.4881,56560.0
2017-10-11 15:10:00,50.41,50.43,50.38,50.4,60261.0,36.4881,36.5025,36.4663,36.4808,60261.0
2017-10-11 15:20:00,50.4,50.41,50.36,50.4,56265.0,36.4808,36.4881,36.4519,36.4808,56265.0
2017-10-11 15:30:00,50.39,50.52,50.39,50.51,112183.0,36.4736,36.5677,36.4736,36.5604,112183.0
2017-10-11 15:40:00,50.51,50.55,50.5,50.51,164496.0,36.5604,36.5894,36.5532,36.5604,164496.0
2017-10-11 15:50:00,50.51,50.53,50.43,50.47,430486.0,36.5604,36.5749,36.5025,36.5315,430486.0
2017-10-12 09:30:00,50.48,50.56,50.39,50.49,92491.0,36.5387,36.5966,36.4736,36.546,92491.0
2017-10-12 09:40:00,50.5,50.53,50.46,50.48,43468.0,36.5532,36.5749,36.5243,36.5387,43468.0
2017-10-12 09:50:00,50.47,50.54,50.47,50.54,30282.0,36.5315,36.5822,36.5315,36.5822,30282.0
2017-10-12 10:00:00,50.54,50.62,50.49,50.58,63066.0,36.5822,36.6401,36.546,36.6111,63066.0
2017-10-12 10:10:00,50.58,50.63,50.56,50.63,57048.0,36.6111,36.6473,36.5966,36.6473,57048.0
2017-10-12 10:20:00,50.63,50.67,50.62,50.67,32847.0,36.6473,36.6763,36.6401,36.6763,32847.0
2017-10-12 10:30:00,50.66,50.69,50.62,50.67,45525.0,36.669,36.6907,36.6401,36.6763,45525.0
2017-10-12 10:40:00,50.67,50.71,50.66,50.71,92332.0,36.6763,36.7052,36.669,36.7052,92332.0
2017-10-12 10:50:00,50.71,50.74,50.68,50.72,90675.0,36.7052,36.7269,36.6835,36.7124,90675.0
2017-10-12 11:00:00,50.72,50.72,50.64,50.65,52099.0,36.7124,36.7124,36.6545,36.6618,52099.0
2017-10-12 11:10:00,50.65,50.65,50.56,50.57,74592.0,36.6618,36.6618,36.5966,36.6039,74592.0
2017-10-12 11:20:00,50.55,50.61,50.55,50.61,48317.0,36.5894,36.6328,36.5894,36.6328,48317.0
2017-10-12 11:30:00,50.61,50.66,50.6,50.6,88930.0,36.6328,36.669,36.6256,36.6256,88930.0
2017-10-12 11:40:00,50.6,50.65,50.55,50.59,68395.0,36.6256,36.6618,36.5894,36.6184,68395.0
2017-10-12 11:50:00,50.59,50.63,50.58,50.61,44402.0,36.6184,36.6473,36.6111,36.6328,44402.0
2017-10-12 12:00:00,50.6,50.61,50.57,50.57,30097.0,36.6256,36.6328,36.6039,36.6039,30097.0
2017-10-12 12:10:00,50.58,50.61,50.57,50.61,28374.0,36.6111,36.6328,36.6039,36.6328,28374.0
2017-10-12 12:20:00,50.6,50.64,50.59,50.61,27220.0,36.6256,36.6545,36.6184,36.6328,27220.0
2017-10-12 12:30:00,50.6,50.65,50.6,50.64,34889.0,36.6256,36.6618,36.6256,36.6545,34889.0
2017-10-12 12:40:00,50.64,50.67,50.62,50.66,72403.0,36.6545,36.6763,36.6401,36.669,72403.0
2017-10-12 12:50:00,50.67,50.68,50.64,50.66,25360.0,36.6763,36.6835,36.6545,36.669,25360.0
2017-10-12 13:00:00,50.66,50.68,50.65,50.68,70486.0,36.669,36.6835,36.6618,36.6835,70486.0
2017-10-12 13:10:00,50.68,50.72,50.67,50.71,25222.0,36.6835,36.7124,36.6763,36.7052,25222.0
2017-10-12 13:20:00,50.72,50.73,50.69,50.73,38911.0,36.7124,36.7197,36.6907,36.7197,38911.0
2017-10-12 13:30:00,50.73,50.74,50.68,50.74,50265.0,36.7197,36.7269,36.6835,36.7269,50265.0
2017-10-12 13:40:00,50.73,50.74,50.68,50.71,66615.0,36.7197,36.7269,36.6835,36.7052,66615.0
2017-10-12 13:50:00,50.71,50.74,50.69,50.74,83980.0,36.7052,36.7269,36.6907,36.7269,83980.0
2017-10-12 14:00:00,50.73,50.75,50.71,50.75,40086.0,36.7197,36.7342,36.7052,36.7342,40086.0
2017-10-12 14:10:00,50.75,50.75,50.7,50.7,61972.0,36.7342,36.7342,36.698,36.698,61972.0
2017-10-12 14:20:00,50.7,50.72,50.68,50.72,32162.0,36.698,36.7124,36.6835,36.7124,32162.0
2017-10-12 14:30:00,50.71,50.77,50.71,50.75,51888.0,36.7052,36.7486,36.7052,36.7342,51888.0
2017-10-12 14:40:00,50.74,50.78,50.73,50.78,59386.0,36.7269,36.7559,36.7197,36.7559,59386.0
2017-10-12 14:50:00,50.78,50.85,50.77,50.83,74700.0,36.7559,36.8065,36.7486,36.7921,74700.0
2017-10-12 15:00:00,50.83,50.85,50.8,50.8,86941.0,36.7921,36.8065,36.7704,36.7704,86941.0
2017-10-12 15:10:00,50.8,50.84,50.79,50.81,77212.0,36.7704,36.7993,36.7631,36.7776,77212.0
2017-10-12 15:20:00,50.8,50.82,50.78,50.78,135775.0,36.7704,36.7848,36.7559,36.7559,135775.0
2017-10-12 15:30:00,50.79,50.8,50.69,50.69,156084.0,36.7631,36.7704,36.6907,36.6907,156084.0
2017-10-12 15:40:00,50.69,50.71,50.66,50.67,136224.0,36.6907,36.7052,36.669,36.6763,136224.0
2017-10-12 15:50:00,50.68,50.77,50.65,50.75,337789.0,36.6835,36.7486,36.6618,36.7342,337789.0
2017-10-13 09:30:00,50.85,51.14,50.82,51.05,417583.0,36.8065,37.0165,36.7848,36.9513,417583.0
2017-10-13 09:40:00,51.04,51.11,50.76,50.76,131534.0,36.9441,36.9947,36.7414,36.7414,131534.0
2017-10-13 09:50:00,50.77,50.92,50.77,50.9,43648.0,36.7486,36.8572,36.7486,36.8427,43648.0
2017-10-13 10:00:00,50.9,50.9,50.82,50.82,77566.0,36.8427,36.8427,36.7848,36.7848,77566.0
2017-10-13 10:10:00,50.83,51.0,50.83,50.97,121693.0,36.7921,36.9151,36.7921,36.8934,121693.0
2017-10-13 10:20:00,50.97,51.08,50.96,51.05,65919.0,36.8934,36.973,36.8862,36.9513,65919.0
2017-10-13 10:30:00,51.05,51.08,51.0,51.02,107159.0,36.9513,36.973,36.9151,36.9296,107159.0
2017-10-13 10:40:00,51.01,51.02,50.91,50.93,81298.0,36.9224,36.9296,36.85,36.8645,81298.0
2017-10-13 10:50:00,50.94,50.95,50.89,50.9,44219.0,36.8717,36.8789,36.8355,36.8427,44219.0
2017-10-13 11:00:00,50.9,50.95,50.9,50.92,51292.0,36.8427,36.8789,36.8427,36.8572,51292.0
2017-10-13 11:10:00,50.92,50.94,50.88,50.93,67840.0,36.8572,36.8717,36.8283,36.8645,67840.0
2017-10-13 11:20:00,50.93,50.97,50.91,50.95,50029.0,36.8645,36.8934,36.85,36.8789,50029.0
2017-10-13 11:30:00,50.95,50.95,50.86,50.88,74026.0,36.8789,36.8789,36.8138,36.8283,74026.0
2017-10-13 11:40:00,50.87,50.9,50.84,50.88,50413.0,36.821,36.8427,36.7993,36.8283,50413.0
2017-10-13 11:50:00,50.88,50.88,50.83,50.84,34909.0,36.8283,36.8283,36.7921,36.7993,34909.0
2017-10-13 12:00:00,50.84,50.85,50.82,50.83,56948.0,36.7993,36.8065,36.7848,36.7921,56948.0
2017-10-13 12:10:00,50.83,50.83,50.77,50.79,35260.0,36.7921,36.7921,36.7486,36.7631,35260.0
2017-10-13 12:20:00,50.79,50.88,50.79,50.87,29338.0,36.7631,36.8283,36.7631,36.821,29338.0
2017-10-13 12:30:00,50.87,50.93,50.86,50.91,29451.0,36.821,36.8645,36.8138,36.85,29451.0
2017-10-13 12:40:00,50.91,50.91,50.88,50.89,53810.0,36.85,36.85,36.8283,36.8355,53810.0
2017-10-13 12:50:00,50.89,50.97,50.89,50.97,31342.0,36.8355,36.8934,36.8355,36.8934,31342.0
2017-10-13 13:00:00,50.97,50.98,50.92,50.95,19876.0,36.8934,36.9006,36.8572,36.8789,19876.0
2017-10-13 13:10:00,50.94,50.98,50.93,50.94,30585.0,36.8717,36.9006,36.8645,36.8717,30585.0
2017-10-13 13:20:00,50.94,51.03,50.94,51.03,66121.0,36.8717,36.9368,36.8717,36.9368,66121.0
2017-10-13 13:30:00,51.03,51.04,50.98,51.0,47811.0,36.9368,36.9441,36.9006,36.9151,47811.0
2017-10-13 13:40:00,51.0,51.0,50.9,50.92,46446.0,36.9151,36.9151,36.8427,36.8572,46446.0
2017-10-13 13:50:00,50.92,50.93,50.87,50.88,47222.0,36.8572,36.8645,36.821,36.8283,47222.0
2017-10-13 14:00:00,50.88,50.89,50.8,50.82,49490.0,36.8283,36.8355,36.7704,36.7848,49490.0
2017-10-13 14:10:00,50.8,50.82,50.76,50.79,63179.0,36.7704,36.7848,36.7414,36.7631,63179.0
2017-10-13 14:20:00,50.79,50.84,50.76,50.82,87960.0,36.7631,36.7993,36.7414,36.7848,87960.0
2017-10-13 14:30:00,50.82,50.84,50.78,50.78,51222.0,36.7848,36.7993,36.7559,36.7559,51222.0
2017-10-13 14:40:00,50.79,50.79,50.75,50.77,187678.0,36.7631,36.7631,36.7342,36.7486,187678.0
2017-10-13 14:50:00,50.77,50.87,50.76,50.87,91492.0,36.7486,36.821,36.7414,36.821,91492.0
2017-10-13 15:00:00,50.87,50.98,50.86,50.97,124568.0,36.821,36.9006,36.8138,36.8934,124568.0
2017-10-13 15:10:00,50.96,51.02,50.94,50.96,82846.0,36.8862,36.9296,36.8717,36.8862,82846.0
2017-10-13 15:20:00,50.97,51.06,50.96,50.97,142767.0,36.8934,36.9585,36.8862,36.8934,142767.0
2017-10-13 15:30:00,50.98,50.98,50.92,50.95,94418.0,36.9006,36.9006,36.8572,36.8789,94418.0
2017-10-13 15:40:00,50.95,50.98,50.91,50.95,244019.0,36.8789,36.9006,36.85,36.8789,244019.0
2017-10-13 15:50:00,50.95,50.98,50.93,50.97,429319.0,36.8789,36.9006,36.8645,36.8934,429319.0
2017-10-16 09:30:00,50.84,51.06,50.81,50.9,268560.0,36.7993,36.9585,36.7776,36.8427,268560.0
2017-10-16 09:40:00,50.89,50.95,50.86,50.91,75029.0,36.8355,36.8789,36.8138,36.85,75029.0
2017-10-16 09:50:00,50.91,51.1,50.9,51.09,137145.0,36.85,36.9875,36.8427,36.9803,137145.0
2017-10-16 10:00:00,51.1,51.16,51.05,51.16,134549.0,36.9875,37.0309,36.9513,37.0309,134549.0
2017-10-16 10:10:00,51.15,51.25,51.15,51.19,135017.0,37.0237,37.0961,37.0237,37.0526,135017.0
2017-10-16 10:20:00,51.19,51.21,51.15,51.2,49892.0,37.0526,37.0671,37.0237,37.0599,49892.0
2017-10-16 10:30:00,51.2,51.21,51.13,51.15,48177.0,37.0599,37.0671,37.0092,37.0237,48177.0
2017-10-16 10:40:00,51.15,51.16,51.07,51.11,63849.0,37.0237,37.0309,36.9658,36.9947,63849.0
2017-10-16 10:50:00,51.11,51.14,51.08,51.1,80600.0,36.9947,37.0165,36.973,36.9875,80600.0
2017-10-16 11:00:00,51.11,51.19,51.1,51.19,82867.0,36.9947,37.0526,36.9875,37.0526,82867.0
2017-10-16 11:10:00,51.18,51.21,51.15,51.17,70842.0,37.0454,37.0671,37.0237,37.0382,70842.0
2017-10-16 11:20:00,51.17,51.22,51.15,51.21,57492.0,37.0382,37.0744,37.0237,37.0671,57492.0
2017-10-16 11:30:00,51.22,51.22,51.13,51.15,190224.0,37.0744,37.0744,37.0092,37.0237,190224.0
2017-10-16 11:40:00,51.14,51.23,51.14,51.18,39466.0,37.0165,37.0816,37.0165,37.0454,39466.0
2017-10-16 11:50:00,51.18,51.22,51.16,51.2,43521.0,37.0454,37.0744,37.0309,37.0599,43521.0
2017-10-16 12:00:00,51.2,51.24,51.17,51.19,77562.0,37.0599,37.0888,37.0382,37.0526,77562.0
2017-10-16 12:10:00,51.19,51.2,51.11,51.11,86616.0,37.0526,37.0599,36.9947,36.9947,86616.0
2017-10-16 12:20:00,51.11,51.15,51.05,51.12,44076.0,36.9947,37.0237,36.9513,37.002,44076.0
2017-10-16 12:30:00,51.11,51.15,51.1,51.13,27925.0,36.9947,37.0237,36.9875,37.0092,27925.0
2017-10-16 12:40:00,51.13,51.19,51.12,51.17,27194.0,37.0092,37.0526,37.002,37.0382,27194.0
2017-10-16 12:50:00,51.16,51.17,51.14,51.14,26821.0,37.0309,37.0382,37.0165,37.0165,26821.0
2017-10-16 13:00:00,51.14,51.21,51.14,51.18,43763.0,37.0165,37.0671,37.0165,37.0454,43763.0
2017-10-16 13:10:00,51.18,51.24,51.18,51.22,35370.0,37.0454,37.0888,37.0454,37.0744,35370.0
2017-10-16 13:20:00,51.23,51.23,51.16,51.19,103063.0,37.0816,37.0816,37.0309,37.0526,103063.0
2017-10-16 13:30:00,51.19,51.21,51.15,51.19,62544.0,37.0526,37.0671,37.0237,37.0526,62544.0
2017-10-16 13:40:00,51.18,51.23,51.18,51.23,50116.0,37.0454,37.0816,37.0454,37.0816,50116.0
2017-10-16 13:50:00,51.23,51.27,51.23,51.27,93171.0,37.0816,37.1106,37.0816,37.1106,93171.0
2017-10-16 14:00:00,51.27,51.27,51.15,51.17,75707.0,37.1106,37.1106,37.0237,37.0382,75707.0
2017-10-16 14:10:00,51.18,51.2,51.09,51.13,52278.0,37.0454,37.0599,36.9803,37.0092,52278.0
2017-10-16 14:20:00,51.13,51.16,51.12,51.15,47525.0,37.0092,37.0309,37.002,37.0237,47525.0
2017-10-16 14:30:00,51.14,51.16,51.11,51.15,68183.0,37.0165,37.0309,36.9947,37.0237,68183.0
2017-10-16 14:40:00,51.15,51.22,51.14,51.21,63316.0,37.0237,37.0744,37.0165,37.0671,63316.0
2017-10-16 14:50:00,51.2,51.28,51.2,51.24,94163.0,37.0599,37.1178,37.0599,37.0888,94163.0
2017-10-16 15:00:00,51.23,51.24,51.18,51.2,82404.0,37.0816,37.0888,37.0454,37.0599,82404.0
2017-10-16 15:10:00,51.2,51.2,51.11,51.13,192418.0,37.0599,37.0599,36.9947,37.0092,192418.0
2017-10-16 15:20:00,51.13,51.17,51.08,51.12,110428.0,37.0092,37.0382,36.973,37.002,110428.0
2017-10-16 15:30:00,51.11,51.14,51.03,51.05,195197.0,36.9947,37.0165,36.9368,36.9513,195197.0
2017-10-16 15:40:00,51.05,51.08,51.04,51.08,134172.0,36.9513,36.973,36.9441,36.973,134172.0
2017-10-16 15:50:00,51.08,51.16,51.07,51.14,423408.0,36.973,37.0309,36.9658,37.0165,423408.0
2017-10-17 09:30:00,51.07,51.1,50.8,50.82,212481.0,36.9658,36.9875,36.7704,36.7848,212481.0
2017-10-17 09:40:00,50.8,50.97,50.74,50.97,109839.0,36.7704,36.8934,36.7269,36.8934,109839.0
2017-10-17 09:50:00,50.97,50.98,50.81,50.86,126178.0,36.8934,36.9006,36.7776,36.8138,126178.0
2017-10-17 10:00:00,50.86,50.88,50.77,50.77,68830.0,36.8138,36.8283,36.7486,36.7486,68830.0
2017-10-17 10:10:00,50.76,50.8,50.74,50.78,77709.0,36.7414,36.7704,36.7269,36.7559,77709.0
2017-10-17 10:20:00,50.78,50.82,50.73,50.81,44746.0,36.7559,36.7848,36.7197,36.7776,44746.0
2017-10-17 10:30:00,50.81,50.85,50.78,50.83,40554.0,36.7776,36.8065,36.7559,36.7921,40554.0
2017-10-17 10:40:00,50.82,50.87,50.8,50.8,64848.0,36.7848,36.821,36.7704,36.7704,64848.0
2017-10-17 10:50:00,50.8,50.81,50.74,50.75,67571.0,36.7704,36.7776,36.7269,36.7342,67571.0
2017-10-17 11:00:00,50.75,50.8,50.74,50.79,36222.0,36.7342,36.7704,36.7269,36.7631,36222.0
2017-10-17 11:10:00,50.79,50.79,50.75,50.76,30946.0,36.7631,36.7631,36.7342,36.7414,30946.0
2017-10-17 11:20:00,50.75,50.79,50.73,50.79,54592.0,36.7342,36.7631,36.7197,36.7631,54592.0
2017-10-17 11:30:00,50.79,50.84,50.77,50.83,50552.0,36.7631,36.7993,36.7486,36.7921,50552.0
2017-10-17 11:40:00,50.84,50.86,50.82,50.85,43828.0,36.7993,36.8138,36.7848,36.8065,43828.0
2017-10-17 11:50:00,50.84,50.87,50.83,50.86,37001.0,36.7993,36.821,36.7921,36.8138,37001.0
2017-10-17 12:00:00,50.87,50.87,50.82,50.87,50894.0,36.821,36.821,36.7848,36.821,50894.0
2017-10-17 12:10:00,50.87,50.88,50.84,50.86,81001.0,36.821,36.8283,36.7993,36.8138,81001.0
2017-10-17 12:20:00,50.86,50.89,50.82,50.84,76924.0,36.8138,36.8355,36.7848,36.7993,76924.0
2017-10-17 12:30:00,50.83,50.92,50.83,50.91,51206.0,36.7921,36.8572,36.7921,36.85,51206.0
2017-10-17 12:40:00,50.92,50.93,50.9,50.92,25085.0,36.8572,36.8645,36.8427,36.8572,25085.0
2017-10-17 12:50:00,50.92,50.92,50.83,50.84,28012.0,36.8572,36.8572,36.7921,36.7993,28012.0
2017-10-17 13:00:00,50.83,50.85,50.8,50.82,28392.0,36.7921,36.8065,36.7704,36.7848,28392.0
2017-10-17 13:10:00,50.82,50.86,50.82,50.83,55123.0,36.7848,36.8138,36.7848,36.7921,55123.0
2017-10-17 13:20:00,50.83,50.84,50.81,50.82,26272.0,36.7921,36.7993,36.7776,36.7848,26272.0
2017-10-17 13:30:00,50.82,50.84,50.81,50.82,22584.0,36.7848,36.7993,36.7776,36.7848,22584.0
2017-10-17 13:40:00,50.82,50.88,50.81,50.87,43643.0,36.7848,36.8283,36.7776,36.821,43643.0
2017-10-17 13:50:00,50.88,50.88,50.85,50.87,36432.0,36.8283,36.8283,36.8065,36.821,36432.0
2017-10-17 14:00:00,50.86,50.93,50.85,50.91,45812.0,36.8138,36.8645,36.8065,36.85,45812.0
2017-10-17 14:10:00,50.91,50.95,50.89,50.91,44511.0,36.85,36.8789,36.8355,36.85,44511.0
2017-10-17 14:20:00,50.9,50.93,50.89,50.91,58878.0,36.8427,36.8645,36.8355,36.85,58878.0
2017-10-17 14:30:00,50.91,51.08,50.9,51.06,100622.0,36.85,36.973,36.8427,36.9585,100622.0
2017-10-17 14:40:00,51.06,51.13,50.99,51.0,88707.0,36.9585,37.0092,36.9079,36.9151,88707.0
2017-10-17 14:50:00,50.99,51.07,50.97,51.03,123678.0,36.9079,36.9658,36.8934,36.9368,123678.0
2017-10-17 15:00:00,51.02,51.03,50.99,51.01,33241.0,36.9296,36.9368,36.9079,36.9224,33241.0
2017-10-17 15:10:00,51.0,51.04,51.0,51.03,53351.0,36.9151,36.9441,36.9151,36.9368,53351.0
2017-10-17 15:20:00,51.02,51.06,50.99,51.05,64645.0,36.9296,36.9585,36.9079,36.9513,64645.0
2017-10-17 15:30:00,51.05,51.19,51.04,51.14,113691.0,36.9513,37.0526,36.9441,37.0165,113691.0
2017-10-17 15:40:00,51.14,51.18,51.13,51.17,111129.0,37.0165,37.0454,37.0092,37.0382,111129.0
2017-10-17 15:50:00,51.17,51.22,51.14,51.16,234541.0,37.0382,37.0744,37.0165,37.0309,234541.0
2017-10-18 09:30:00,51.03,51.05,50.92,51.02,107512.0,36.9368,36.9513,36.8572,36.9296,107512.0
2017-10-18 09:40:00,51.02,51.08,50.99,51.0,45223.0,36.9296,36.973,36.9079,36.9151,45223.0
2017-10-18 09:50:00,51.01,51.05,50.99,51.03,72613.0,36.9224,36.9513,36.9079,36.9368,72613.0
2017-10-18 10:00:00,51.03,51.04,50.94,50.98,73887.0,36.9368,36.9441,36.8717,36.9006,73887.0
2017-10-18 10:10:00,50.98,51.0,50.88,50.9,48285.0,36.9006,36.9151,36.8283,36.8427,48285.0
2017-10-18 10:20:00,50.9,50.91,50.87,50.9,44137.0,36.8427,36.85,36.821,36.8427,44137.0
2017-10-18 10:30:00,50.9,50.99,50.9,50.96,46111.0,36.8427,36.9079,36.8427,36.8862,46111.0
2017-10-18 10:40:00,50.96,50.97,50.94,50.95,44733.0,36.8862,36.8934,36.8717,36.8789,44733.0
2017-10-18 10:50:00,50.95,50.99,50.94,50.96,30397.0,36.8789,36.9079,36.8717,36.8862,30397.0
2017-10-18 11:00:00,50.96,50.97,50.93,50.94,48219.0,36.8862,36.8934,36.8645,36.8717,48219.0
2017-10-18 11:10:00,50.93,50.98,50.93,50.97,28060.0,36.8645,36.9006,36.8645,36.8934,28060.0
2017-10-18 11:20:00,50.97,50.97,50.94,50.97,27174.0,36.8934,36.8934,36.8717,36.8934,27174.0
2017-10-18 11:30:00,50.97,50.99,50.92,50.95,18694.0,36.8934,36.9079,36.8572,36.8789,18694.0
2017-10-18 11:40:00,50.95,50.96,50.92,50.94,16043.0,36.8789,36.8862,36.8572,36.8717,16043.0
2017-10-18 11:50:00,50.94,50.95,50.91,50.92,23175.0,36.8717,36.8789,36.85,36.8572,23175.0
2017-10-18 12:00:00,50.92,50.92,50.88,50.89,27183.0,36.8572,36.8572,36.8283,36.8355,27183.0
2017-10-18 12:10:00,50.89,51.0,50.89,50.99,57835.0,36.8355,36.9151,36.8355,36.9079,57835.0
2017-10-18 12:20:00,50.99,51.05,50.98,51.04,54887.0,36.9079,36.9513,36.9006,36.9441,54887.0
2017-10-18 12:30:00,51.03,51.05,51.03,51.04,22322.0,36.9368,36.9513,36.9368,36.9441,22322.0
2017-10-18 12:40:00,51.04,51.05,51.03,51.05,25687.0,36.9441,36.9513,36.9368,36.9513,25687.0
2017-10-18 12:50:00,51.04,51.06,51.04,51.05,25495.0,36.9441,36.9585,36.9441,36.9513,25495.0
2017-10-18 13:00:00,51.05,51.1,51.05,51.1,31975.0,36.9513,36.9875,36.9513,36.9875,31975.0
2017-10-18 13:10:00,51.09,51.12,51.08,51.11,36218.0,36.9803,37.002,36.973,36.9947,36218.0
2017-10-18 13:20:00,51.11,51.15,51.07,51.1,49161.0,36.9947,37.0237,36.9658,36.9875,49161.0
2017-10-18 13:30:00,51.1,51.11,51.05,51.11,39039.0,36.9875,36.9947,36.9513,36.9947,39039.0
2017-10-18 13:40:00,51.1,51.13,51.08,51.11,24524.0,36.9875,37.0092,36.973,36.9947,24524.0
2017-10-18 13:50:00,51.1,51.13,51.08,51.1,33395.0,36.9875,37.0092,36.973,36.9875,33395.0
2017-10-18 14:00:00,51.1,51.13,51.07,51.09,59979.0,36.9875,37.0092,36.9658,36.9803,59979.0
2017-10-18 14:10:00,51.09,51.13,51.08,51.1,37300.0,36.9803,37.0092,36.973,36.9875,37300.0
2017-10-18 14:20:00,51.1,51.14,51.08,51.14,36765.0,36.9875,37.0165,36.973,37.0165,36765.0
2017-10-18 14:30:00,51.13,51.14,51.11,51.11,20636.0,37.0092,37.0165,36.9947,36.9947,20636.0
2017-10-18 14:40:00,51.11,51.14,51.09,51.13,43242.0,36.9947,37.0165,36.9803,37.0092,43242.0
2017-10-18 14:50:00,51.13,51.16,51.12,51.13,44674.0,37.0092,37.0309,37.002,37.0092,44674.0
2017-10-18 15:00:00,51.13,51.16,51.12,51.13,50776.0,37.0092,37.0309,37.002,37.0092,50776.0
2017-10-18 15:10:00,51.14,51.2,51.12,51.19,52279.0,37.0165,37.0599,37.002,37.0526,52279.0
2017-10-18 15:20:00,51.19,51.22,51.19,51.22,49045.0,37.0526,37.0744,37.0526,37.0744,49045.0
2017-10-18 15:30:00,51.22,51.24,51.21,51.23,47648.0,37.0744,37.0888,37.0671,37.0816,47648.0
2017-10-18 15:40:00,51.23,51.27,51.21,51.23,193993.0,37.0816,37.1106,37.0671,37.0816,193993.0
2017-10-18 15:50:00,51.23,51.27,51.19,51.27,228398.0,37.0816,37.1106,37.0526,37.1106,228398.0
2017-10-19 09:30:00,51.3,51.63,51.28,51.41,255939.0,37.1323,37.3711,37.1178,37.2119,255939.0
2017-10-19 09:40:00,51.42,51.56,51.38,51.55,78443.0,37.2191,37.3205,37.1902,37.3132,78443.0
2017-10-19 09:50:00,51.56,51.64,51.5,51.56,87619.0,37.3205,37.3784,37.277,37.3205,87619.0
2017-10-19 10:00:00,51.57,51.63,51.55,51.58,73516.0,37.3277,37.3711,37.3132,37.3349,73516.0
2017-10-19 10:10:00,51.59,51.63,51.55,51.58,72222.0,37.3422,37.3711,37.3132,37.3349,72222.0
2017-10-19 10:20:00,51.59,51.61,51.53,51.6,74846.0,37.3422,37.3567,37.2987,37.3494,74846.0
2017-10-19 10:30:00,51.61,51.64,51.58,51.61,100749.0,37.3567,37.3784,37.3349,37.3567,100749.0
2017-10-19 10:40:00,51.6,51.63,51.6,51.63,65879.0,37.3494,37.3711,37.3494,37.3711,65879.0
2017-10-19 10:50:00,51.63,51.67,51.59,51.62,99358.0,37.3711,37.4001,37.3422,37.3639,99358.0
2017-10-19 11:00:00,51.62,51.64,51.61,51.63,49897.0,37.3639,37.3784,37.3567,37.3711,49897.0
2017-10-19 11:10:00,51.63,51.7,51.63,51.7,52107.0,37.3711,37.4218,37.3711,37.4218,52107.0
2017-10-19 11:20:00,51.7,51.72,51.64,51.71,91057.0,37.4218,37.4363,37.3784,37.429,91057.0
2017-10-19 11:30:00,51.72,51.72,51.61,51.7,77348.0,37.4363,37.4363,37.3567,37.4218,77348.0
2017-10-19 11:40:00,51.69,51.83,51.69,51.83,82786.0,37.4146,37.5159,37.4146,37.5159,82786.0
2017-10-19 11:50:00,51.83,51.87,51.82,51.85,50686.0,37.5159,37.5448,37.5087,37.5304,50686.0
2017-10-19 12:00:00,51.86,51.86,51.77,51.82,105287.0,37.5376,37.5376,37.4725,37.5087,105287.0
2017-10-19 12:10:00,51.83,51.84,51.8,51.84,66958.0,37.5159,37.5231,37.4942,37.5231,66958.0
2017-10-19 12:20:00,51.84,51.85,51.82,51.84,41808.0,37.5231,37.5304,37.5087,37.5231,41808.0
2017-10-19 12:30:00,51.84,51.84,51.81,51.84,44837.0,37.5231,37.5231,37.5014,37.5231,44837.0
2017-10-19 12:40:00,51.83,51.92,51.83,51.91,86954.0,37.5159,37.581,37.5159,37.5738,86954.0
2017-10-19 12:50:00,51.91,51.94,51.89,51.93,63370.0,37.5738,37.5955,37.5593,37.5883,63370.0
2017-10-19 13:00:00,51.93,51.95,51.88,51.95,73459.0,37.5883,37.6028,37.5521,37.6028,73459.0
2017-10-19 13:10:00,51.94,52.0,51.92,51.99,134277.0,37.5955,37.6389,37.581,37.6317,134277.0
2017-10-19 13:20:00,52.0,52.0,51.97,52.0,198931.0,37.6389,37.6389,37.6172,37.6389,198931.0
2017-10-19 13:30:00,52.0,52.0,51.95,52.0,168878.0,37.6389,37.6389,37.6028,37.6389,168878.0
2017-10-19 13:40:00,52.0,52.0,51.92,51.98,139518.0,37.6389,37.6389,37.581,37.6245,139518.0
2017-10-19 13:50:00,51.98,51.99,51.96,51.96,33090.0,37.6245,37.6317,37.61,37.61,33090.0
2017-10-19 14:00:00,51.96,51.99,51.94,51.97,66230.0,37.61,37.6317,37.5955,37.6172,66230.0
2017-10-19 14:10:00,51.97,51.99,51.94,51.95,54417.0,37.6172,37.6317,37.5955,37.6028,54417.0
2017-10-19 14:20:00,51.95,51.98,51.95,51.98,54864.0,37.6028,37.6245,37.6028,37.6245,54864.0
2017-10-19 14:30:00,51.97,51.99,51.94,51.98,66895.0,37.6172,37.6317,37.5955,37.6245,66895.0
2017-10-19 14:40:00,51.98,52.01,51.93,51.99,562612.0,37.6245,37.6462,37.5883,37.6317,562612.0
2017-10-19 14:50:00,51.99,52.0,51.95,51.95,46640.0,37.6317,37.6389,37.6028,37.6028,46640.0
2017-10-19 15:00:00,51.96,51.97,51.92,51.94,80707.0,37.61,37.6172,37.581,37.5955,80707.0
2017-10-19 15:10:00,51.94,52.02,51.92,52.02,144257.0,37.5955,37.6534,37.581,37.6534,144257.0
2017-10-19 15:20:00,52.03,52.03,51.97,52.0,70226.0,37.6607,37.6607,37.6172,37.6389,70226.0
2017-10-19 15:30:00,51.99,52.03,51.95,51.97,155986.0,37.6317,37.6607,37.6028,37.6172,155986.0
2017-10-19 15:40:00,51.96,51.98,51.91,51.94,134017.0,37.61,37.6245,37.5738,37.5955,134017.0
2017-10-19 15:50:00,51.94,52.02,51.93,52.02,241556.0,37.5955,37.6534,37.5883,37.6534,241556.0
2017-10-20 09:30:00,51.9,51.97,51.8,51.89,328901.0,37.5666,37.6172,37.4942,37.5593,328901.0
2017-10-20 09:40:00,51.9,52.06,51.88,52.04,132628.0,37.5666,37.6824,37.5521,37.6679,132628.0
2017-10-20 09:50:00,52.03,52.06,51.94,51.98,82239.0,37.6607,37.6824,37.5955,37.6245,82239.0
2017-10-20 10:00:00,51.97,52.03,51.94,51.98,85955.0,37.6172,37.6607,37.5955,37.6245,85955.0
2017-10-20 10:10:00,51.99,52.03,51.97,51.99,60424.0,37.6317,37.6607,37.6172,37.6317,60424.0
2017-10-20 10:20:00,52.0,52.16,52.0,52.1,83792.0,37.6389,37.7548,37.6389,37.7113,83792.0
2017-10-20 10:30:00,52.09,52.16,52.07,52.16,51037.0,37.7041,37.7548,37.6896,37.7548,51037.0
2017-10-20 10:40:00,52.15,52.3,52.15,52.26,157534.0,37.7475,37.8561,37.7475,37.8271,157534.0
2017-10-20 10:50:00,52.25,52.34,52.24,52.32,106820.0,37.8199,37.885,37.8127,37.8706,106820.0
2017-10-20 11:00:00,52.32,52.32,52.25,52.29,89268.0,37.8706,37.8706,37.8199,37.8489,89268.0
2017-10-20 11:10:00,52.28,52.29,52.18,52.22,102481.0,37.8416,37.8489,37.7692,37.7982,102481.0
2017-10-20 11:20:00,52.22,52.24,52.08,52.14,185452.0,37.7982,37.8127,37.6969,37.7403,185452.0
2017-10-20 11:30:00,52.14,52.14,52.03,52.09,105468.0,37.7403,37.7403,37.6607,37.7041,105468.0
2017-10-20 11:40:00,52.08,52.1,51.98,52.0,72328.0,37.6969,37.7113,37.6245,37.6389,72328.0
2017-10-20 11:50:00,52.0,52.06,51.99,52.05,36238.0,37.6389,37.6824,37.6317,37.6751,36238.0
2017-10-20 12:00:00,52.05,52.08,52.02,52.08,51719.0,37.6751,37.6969,37.6534,37.6969,51719.0
2017-10-20 12:10:00,52.08,52.12,52.05,52.09,60569.0,37.6969,37.7258,37.6751,37.7041,60569.0
2017-10-20 12:20:00,52.1,52.11,52.06,52.07,44892.0,37.7113,37.7186,37.6824,37.6896,44892.0
2017-10-20 12:30:00,52.06,52.08,52.03,52.04,29489.0,37.6824,37.6969,37.6607,37.6679,29489.0
2017-10-20 12:40:00,52.05,52.1,52.02,52.05,49657.0,37.6751,37.7113,37.6534,37.6751,49657.0
2017-10-20 12:50:00,52.06,52.09,52.03,52.04,25760.0,37.6824,37.7041,37.6607,37.6679,25760.0
2017-10-20 13:00:00,52.03,52.03,51.96,52.01,48910.0,37.6607,37.6607,37.61,37.6462,48910.0
2017-10-20 13:10:00,52.0,52.02,51.98,52.02,34452.0,37.6389,37.6534,37.6245,37.6534,34452.0
2017-10-20 13:20:00,52.01,52.03,52.0,52.01,22192.0,37.6462,37.6607,37.6389,37.6462,22192.0
2017-10-20 13:30:00,52.01,52.03,51.99,51.99,34155.0,37.6462,37.6607,37.6317,37.6317,34155.0
2017-10-20 13:40:00,52.0,52.02,51.99,52.01,31364.0,37.6389,37.6534,37.6317,37.6462,31364.0
2017-10-20 13:50:00,52.0,52.01,51.95,51.97,37821.0,37.6389,37.6462,37.6028,37.6172,37821.0
2017-10-20 14:00:00,51.97,51.99,51.95,51.97,26949.0,37.6172,37.6317,37.6028,37.6172,26949.0
2017-10-20 14:10:00,51.97,52.01,51.96,52.0,86709.0,37.6172,37.6462,37.61,37.6389,86709.0
2017-10-20 14:20:00,52.0,52.1,51.99,52.09,45302.0,37.6389,37.7113,37.6317,37.7041,45302.0
2017-10-20 14:30:00,52.09,52.12,52.07,52.11,33200.0,37.7041,37.7258,37.6896,37.7186,33200.0
2017-10-20 14:40:00,52.12,52.16,52.08,52.1,65751.0,37.7258,37.7548,37.6969,37.7113,65751.0
2017-10-20 14:50:00,52.09,52.12,52.07,52.1,60259.0,37.7041,37.7258,37.6896,37.7113,60259.0
2017-10-20 15:00:00,52.1,52.11,52.06,52.07,51137.0,37.7113,37.7186,37.6824,37.6896,51137.0
2017-10-20 15:10:00,52.07,52.14,52.07,52.14,34538.0,37.6896,37.7403,37.6896,37.7403,34538.0
2017-10-20 15:20:00,52.13,52.13,52.08,52.12,60923.0,37.733,37.733,37.6969,37.7258,60923.0
2017-10-20 15:30:00,52.12,52.23,52.12,52.22,69107.0,37.7258,37.8054,37.7258,37.7982,69107.0
2017-10-20 15:40:00,52.22,52.22,52.14,52.16,96781.0,37.7982,37.7982,37.7403,37.7548,96781.0
2017-10-20 15:50:00,52.16,52.21,52.14,52.21,243123.0,37.7548,37.7909,37.7403,37.7909,243123.0
2017-10-23 09:30:00,52.14,52.21,52.01,52.03,141851.0,37.7403,37.7909,37.6462,37.6607,141851.0
2017-10-23 09:40:00,52.01,52.11,51.96,52.08,53609.0,37.6462,37.7186,37.61,37.6969,53609.0
2017-10-23 09:50:00,52.09,52.13,52.04,52.06,64512.0,37.7041,37.733,37.6679,37.6824,64512.0
2017-10-23 10:00:00,52.07,52.11,52.06,52.11,56635.0,37.6896,37.7186,37.6824,37.7186,56635.0
2017-10-23 10:10:00,52.11,52.11,52.05,52.07,40728.0,37.7186,37.7186,37.6751,37.6896,40728.0
2017-10-23 10:20:00,52.07,52.09,52.04,52.07,37179.0,37.6896,37.7041,37.6679,37.6896,37179.0
2017-10-23 10:30:00,52.07,52.1,52.03,52.03,55454.0,37.6896,37.7113,37.6607,37.6607,55454.0
2017-10-23 10:40:00,52.03,52.07,52.01,52.07,58221.0,37.6607,37.6896,37.6462,37.6896,58221.0
2017-10-23 10:50:00,52.07,52.07,52.01,52.02,36239.0,37.6896,37.6896,37.6462,37.6534,36239.0
2017-10-23 11:00:00,52.02,52.07,52.01,52.06,60278.0,37.6534,37.6896,37.6462,37.6824,60278.0
2017-10-23 11:10:00,52.06,52.07,52.05,52.06,24595.0,37.6824,37.6896,37.6751,37.6824,24595.0
2017-10-23 11:20:00,52.07,52.08,52.04,52.04,46215.0,37.6896,37.6969,37.6679,37.6679,46215.0
2017-10-23 11:30:00,52.05,52.08,52.04,52.08,35003.0,37.6751,37.6969,37.6679,37.6969,35003.0
2017-10-23 11:40:00,52.07,52.14,52.06,52.14,55066.0,37.6896,37.7403,37.6824,37.7403,55066.0
2017-10-23 11:50:00,52.14,52.15,52.07,52.1,60619.0,37.7403,37.7475,37.6896,37.7113,60619.0
2017-10-23 12:00:00,52.1,52.12,52.06,52.06,29672.0,37.7113,37.7258,37.6824,37.6824,29672.0
2017-10-23 12:10:00,52.06,52.07,52.04,52.05,45661.0,37.6824,37.6896,37.6679,37.6751,45661.0
2017-10-23 12:20:00,52.05,52.08,52.04,52.06,25264.0,37.6751,37.6969,37.6679,37.6824,25264.0
2017-10-23 12:30:00,52.05,52.1,52.05,52.08,50990.0,37.6751,37.7113,37.6751,37.6969,50990.0
2017-10-23 12:40:00,52.08,52.12,52.07,52.1,18659.0,37.6969,37.7258,37.6896,37.7113,18659.0
2017-10-23 12:50:00,52.09,52.11,52.06,52.09,18834.0,37.7041,37.7186,37.6824,37.7041,18834.0
2017-10-23 13:00:00,52.09,52.11,52.08,52.1,30763.0,37.7041,37.7186,37.6969,37.7113,30763.0
2017-10-23 13:10:00,52.1,52.12,52.09,52.1,19763.0,37.7113,37.7258,37.7041,37.7113,19763.0
2017-10-23 13:20:00,52.1,52.13,52.09,52.13,32560.0,37.7113,37.733,37.7041,37.733,32560.0
2017-10-23 13:30:00,52.12,52.14,52.1,52.11,44265.0,37.7258,37.7403,37.7113,37.7186,44265.0
2017-10-23 13:40:00,52.11,52.15,52.1,52.13,60281.0,37.7186,37.7475,37.7113,37.733,60281.0
2017-10-23 13:50:00,52.14,52.15,52.12,52.13,40489.0,37.7403,37.7475,37.7258,37.733,40489.0
2017-10-23 14:00:00,52.14,52.15,52.11,52.13,30831.0,37.7403,37.7475,37.7186,37.733,30831.0
2017-10-23 14:10:00,52.12,52.16,52.11,52.13,38013.0,37.7258,37.7548,37.7186,37.733,38013.0
2017-10-23 14:20:00,52.13,52.21,52.13,52.21,36201.0,37.733,37.7909,37.733,37.7909,36201.0
2017-10-23 14:30:00,52.2,52.21,52.15,52.2,43927.0,37.7837,37.7909,37.7475,37.7837,43927.0
2017-10-23 14:40:00,52.2,52.2,52.15,52.19,50252.0,37.7837,37.7837,37.7475,37.7765,50252.0
2017-10-23 14:50:00,52.19,52.21,52.18,52.21,47781.0,37.7765,37.7909,37.7692,37.7909,47781.0
2017-10-23 15:00:00,52.22,52.22,52.16,52.19,47547.0,37.7982,37.7982,37.7548,37.7765,47547.0
2017-10-23 15:10:00,52.19,52.21,52.18,52.19,47518.0,37.7765,37.7909,37.7692,37.7765,47518.0
2017-10-23 15:20:00,52.19,52.21,52.18,52.21,52640.0,37.7765,37.7909,37.7692,37.7909,52640.0
2017-10-23 15:30:00,52.22,52.24,52.21,52.23,51698.0,37.7982,37.8127,37.7909,37.8054,51698.0
2017-10-23 15:40:00,52.22,52.25,52.21,52.23,166042.0,37.7982,37.8199,37.7909,37.8054,166042.0
2017-10-23 15:50:00,52.23,52.28,52.19,52.2,397758.0,37.8054,37.8416,37.7765,37.7837,397758.0
2017-10-24 09:30:00,52.07,52.21,51.9,52.18,277964.0,37.6896,37.7909,37.5666,37.7692,277964.0
2017-10-24 09:40:00,52.18,52.19,52.07,52.15,140867.0,37.7692,37.7765,37.6896,37.7475,140867.0
2017-10-24 09:50:00,52.14,52.27,52.13,52.26,129672.0,37.7403,37.8344,37.733,37.8271,129672.0
2017-10-24 10:00:00,52.26,52.29,52.2,52.28,89110.0,37.8271,37.8489,37.7837,37.8416,89110.0
2017-10-24 10:10:00,52.29,52.32,52.26,52.27,96395.0,37.8489,37.8706,37.8271,37.8344,96395.0
2017-10-24 10:20:00,52.27,52.29,52.23,52.25,35462.0,37.8344,37.8489,37.8054,37.8199,35462.0
2017-10-24 10:30:00,52.25,52.29,52.24,52.28,84499.0,37.8199,37.8489,37.8127,37.8416,84499.0
2017-10-24 10:40:00,52.28,52.29,52.2,52.28,73104.0,37.8416,37.8489,37.7837,37.8416,73104.0
2017-10-24 10:50:00,52.28,52.29,52.2,52.28,136559.0,37.8416,37.8489,37.7837,37.8416,136559.0
2017-10-24 11:00:00,52.28,52.32,52.27,52.29,92326.0,37.8416,37.8706,37.8344,37.8489,92326.0
2017-10-24 11:10:00,52.3,52.35,52.28,52.32,72242.0,37.8561,37.8923,37.8416,37.8706,72242.0
2017-10-24 11:20:00,52.32,52.33,52.27,52.3,75201.0,37.8706,37.8778,37.8344,37.8561,75201.0
2017-10-24 11:30:00,52.29,52.32,52.19,52.19,115705.0,37.8489,37.8706,37.7765,37.7765,115705.0
2017-10-24 11:40:00,52.2,52.25,52.18,52.23,165844.0,37.7837,37.8199,37.7692,37.8054,165844.0
2017-10-24 11:50:00,52.23,52.3,52.23,52.26,181202.0,37.8054,37.8561,37.8054,37.8271,181202.0
2017-10-24 12:00:00,52.26,52.28,52.12,52.2,124169.0,37.8271,37.8416,37.7258,37.7837,124169.0
2017-10-24 12:10:00,52.2,52.23,52.18,52.22,97214.0,37.7837,37.8054,37.7692,37.7982,97214.0
2017-10-24 12:20:00,52.22,52.24,52.2,52.22,104199.0,37.7982,37.8127,37.7837,37.7982,104199.0
2017-10-24 12:30:00,52.23,52.31,52.22,52.29,64747.0,37.8054,37.8633,37.7982,37.8489,64747.0
2017-10-24 12:40:00,52.29,52.33,52.25,52.31,106090.0,37.8489,37.8778,37.8199,37.8633,106090.0
2017-10-24 12:50:00,52.31,52.35,52.31,52.34,176270.0,37.8633,37.8923,37.8633,37.885,176270.0
2017-10-24 13:00:00,52.34,52.38,52.29,52.3,81540.0,37.885,37.914,37.8489,37.8561,81540.0
2017-10-24 13:10:00,52.3,52.32,52.29,52.32,42632.0,37.8561,37.8706,37.8489,37.8706,42632.0
2017-10-24 13:20:00,52.32,52.32,52.25,52.26,70723.0,37.8706,37.8706,37.8199,37.8271,70723.0
2017-10-24 13:30:00,52.25,52.29,52.22,52.25,69921.0,37.8199,37.8489,37.7982,37.8199,69921.0
2017-10-24 13:40:00,52.23,52.28,52.23,52.27,59225.0,37.8054,37.8416,37.8054,37.8344,59225.0
2017-10-24 13:50:00,52.27,52.28,52.22,52.26,111163.0,37.8344,37.8416,37.7982,37.8271,111163.0
2017-10-24 14:00:00,52.25,52.26,52.19,52.2,81410.0,37.8199,37.8271,37.7765,37.7837,81410.0
2017-10-24 14:10:00,52.2,52.26,52.17,52.25,116214.0,37.7837,37.8271,37.762,37.8199,116214.0
2017-10-24 14:20:00,52.26,52.32,52.25,52.31,59544.0,37.8271,37.8706,37.8199,37.8633,59544.0
2017-10-24 14:30:00,52.32,52.32,52.28,52.3,37348.0,37.8706,37.8706,37.8416,37.8561,37348.0
2017-10-24 14:40:00,52.3,52.38,52.29,52.34,122611.0,37.8561,37.914,37.8489,37.885,122611.0
2017-10-24 14:50:00,52.34,52.36,52.3,52.31,65800.0,37.885,37.8995,37.8561,37.8633,65800.0
2017-10-24 15:00:00,52.31,52.35,52.29,52.29,99100.0,37.8633,37.8923,37.8489,37.8489,99100.0
2017-10-24 15:10:00,52.28,52.32,52.28,52.31,39826.0,37.8416,37.8706,37.8416,37.8633,39826.0
2017-10-24 15:20:00,52.31,52.32,52.28,52.29,64704.0,37.8633,37.8706,37.8416,37.8489,64704.0
2017-10-24 15:30:00,52.29,52.41,52.29,52.4,92060.0,37.8489,37.9357,37.8489,37.9285,92060.0
2017-10-24 15:40:00,52.4,52.41,52.32,52.36,149549.0,37.9285,37.9357,37.8706,37.8995,149549.0
2017-10-24 15:50:00,52.35,52.4,52.32,52.37,340806.0,37.8923,37.9285,37.8706,37.9068,340806.0
2017-10-25 09:30:00,52.18,52.26,51.88,52.02,288282.0,37.7692,37.8271,37.5521,37.6534,288282.0
2017-10-25 09:40:00,52.03,52.05,51.78,51.83,295109.0,37.6607,37.6751,37.4797,37.5159,295109.0
2017-10-25 09:50:00,51.83,51.86,51.73,51.73,213926.0,37.5159,37.5376,37.4435,37.4435,213926.0
2017-10-25 10:00:00,51.75,51.87,51.69,51.81,119032.0,37.458,37.5448,37.4146,37.5014,119032.0
2017-10-25 10:10:00,51.8,51.82,51.7,51.7,136912.0,37.4942,37.5087,37.4218,37.4218,136912.0
2017-10-25 10:20:00,51.71,51.89,51.71,51.88,83456.0,37.429,37.5593,37.429,37.5521,83456.0
2017-10-25 10:30:00,51.89,51.89,51.82,51.83,105192.0,37.5593,37.5593,37.5087,37.5159,105192.0
2017-10-25 10:40:00,51.83,51.87,51.79,51.8,57265.0,37.5159,37.5448,37.4869,37.4942,57265.0
2017-10-25 10:50:00,51.8,51.89,51.79,51.88,48452.0,37.4942,37.5593,37.4869,37.5521,48452.0
2017-10-25 11:00:00,51.88,52.06,51.82,52.06,84697.0,37.5521,37.6824,37.5087,37.6824,84697.0
2017-10-25 11:10:00,52.06,52.13,52.04,52.08,74014.0,37.6824,37.733,37.6679,37.6969,74014.0
2017-10-25 11:20:00,52.08,52.11,52.03,52.05,63500.0,37.6969,37.7186,37.6607,37.6751,63500.0
2017-10-25 11:30:00,52.06,52.09,52.05,52.06,68783.0,37.6824,37.7041,37.6751,37.6824,68783.0
2017-10-25 11:40:00,52.05,52.08,52.03,52.04,54292.0,37.6751,37.6969,37.6607,37.6679,54292.0
2017-10-25 11:50:00,52.04,52.13,52.02,52.11,31224.0,37.6679,37.733,37.6534,37.7186,31224.0
2017-10-25 12:00:00,52.13,52.13,52.04,52.05,66818.0,37.733,37.733,37.6679,37.6751,66818.0
2017-10-25 12:10:00,52.05,52.05,51.99,52.01,37726.0,37.6751,37.6751,37.6317,37.6462,37726.0
2017-10-25 12:20:00,52.02,52.05,51.98,52.0,63219.0,37.6534,37.6751,37.6245,37.6389,63219.0
2017-10-25 12:30:00,52.0,52.03,51.97,51.99,69668.0,37.6389,37.6607,37.6172,37.6317,69668.0
2017-10-25 12:40:00,51.98,52.1,51.97,52.03,79091.0,37.6245,37.7113,37.6172,37.6607,79091.0
2017-10-25 12:50:00,52.03,52.06,52.0,52.06,46539.0,37.6607,37.6824,37.6389,37.6824,46539.0
2017-10-25 13:00:00,52.06,52.09,52.02,52.07,31866.0,37.6824,37.7041,37.6534,37.6896,31866.0
2017-10-25 13:10:00,52.07,52.08,52.01,52.04,38143.0,37.6896,37.6969,37.6462,37.6679,38143.0
2017-10-25 13:20:00,52.03,52.05,52.02,52.03,30371.0,37.6607,37.6751,37.6534,37.6607,30371.0
2017-10-25 13:30:00,52.04,52.04,52.0,52.03,58926.0,37.6679,37.6679,37.6389,37.6607,58926.0
2017-10-25 13:40:00,52.04,52.21,52.03,52.18,69114.0,37.6679,37.7909,37.6607,37.7692,69114.0
2017-10-25 13:50:00,52.18,52.23,52.17,52.18,32024.0,37.7692,37.8054,37.762,37.7692,32024.0
2017-10-25 14:00:00,52.18,52.19,52.14,52.14,33530.0,37.7692,37.7765,37.7403,37.7403,33530.0
2017-10-25 14:10:00,52.15,52.25,52.14,52.24,116407.0,37.7475,37.8199,37.7403,37.8127,116407.0
2017-10-25 14:20:00,52.25,52.25,52.21,52.22,35961.0,37.8199,37.8199,37.7909,37.7982,35961.0
2017-10-25 14:30:00,52.23,52.27,52.21,52.22,71742.0,37.8054,37.8344,37.7909,37.7982,71742.0
2017-10-25 14:40:00,52.21,52.25,52.2,52.22,73430.0,37.7909,37.8199,37.7837,37.7982,73430.0
2017-10-25 14:50:00,52.22,52.28,52.2,52.26,52932.0,37.7982,37.8416,37.7837,37.8271,52932.0
2017-10-25 15:00:00,52.27,52.29,52.22,52.27,86286.0,37.8344,37.8489,37.7982,37.8344,86286.0
2017-10-25 15:10:00,52.28,52.31,52.26,52.29,101539.0,37.8416,37.8633,37.8271,37.8489,101539.0
2017-10-25 15:20:00,52.29,52.33,52.28,52.31,66891.0,37.8489,37.8778,37.8416,37.8633,66891.0
2017-10-25 15:30:00,52.3,52.32,52.25,52.26,109901.0,37.8561,37.8706,37.8199,37.8271,109901.0
2017-10-25 15:40:00,52.26,52.29,52.16,52.16,209966.0,37.8271,37.8489,37.7548,37.7548,209966.0
2017-10-25 15:50:00,52.15,52.25,52.14,52.23,342846.0,37.7475,37.8199,37.7403,37.8054,342846.0
2017-10-26 09:30:00,52.35,52.55,52.32,52.41,280687.0,37.8923,38.0371,37.8706,37.9357,280687.0
2017-10-26 09:40:00,52.4,52.59,52.38,52.57,86084.0,37.9285,38.066,37.914,38.0515,86084.0
2017-10-26 09:50:00,52.56,52.57,52.43,52.51,43801.0,38.0443,38.0515,37.9502,38.0081,43801.0
2017-10-26 10:00:00,52.51,52.51,52.26,52.29,84037.0,38.0081,38.0081,37.8271,37.8489,84037.0
2017-10-26 10:10:00,52.3,52.35,52.2,52.22,62269.0,37.8561,37.8923,37.7837,37.7982,62269.0
2017-10-26 10:20:00,52.22,52.23,52.11,52.14,122096.0,37.7982,37.8054,37.7186,37.7403,122096.0
2017-10-26 10:30:00,52.13,52.19,52.12,52.19,76363.0,37.733,37.7765,37.7258,37.7765,76363.0
2017-10-26 10:40:00,52.2,52.26,52.18,52.19,48282.0,37.7837,37.8271,37.7692,37.7765,48282.0
2017-10-26 10:50:00,52.19,52.36,52.17,52.3,68338.0,37.7765,37.8995,37.762,37.8561,68338.0
2017-10-26 11:00:00,52.29,52.29,52.14,52.18,83996.0,37.8489,37.8489,37.7403,37.7692,83996.0
2017-10-26 11:10:00,52.18,52.23,52.02,52.08,50788.0,37.7692,37.8054,37.6534,37.6969,50788.0
2017-10-26 11:20:00,52.07,52.12,52.04,52.06,47349.0,37.6896,37.7258,37.6679,37.6824,47349.0
2017-10-26 11:30:00,52.05,52.11,52.05,52.08,36773.0,37.6751,37.7186,37.6751,37.6969,36773.0
2017-10-26 11:40:00,52.08,52.15,52.05,52.15,50800.0,37.6969,37.7475,37.6751,37.7475,50800.0
2017-10-26 11:50:00,52.14,52.19,52.13,52.16,31775.0,37.7403,37.7765,37.733,37.7548,31775.0
2017-10-26 12:00:00,52.15,52.17,52.11,52.17,29049.0,37.7475,37.762,37.7186,37.762,29049.0
2017-10-26 12:10:00,52.18,52.24,52.16,52.2,34977.0,37.7692,37.8127,37.7548,37.7837,34977.0
2017-10-26 12:20:00,52.21,52.23,52.19,52.21,40939.0,37.7909,37.8054,37.7765,37.7909,40939.0
2017-10-26 12:30:00,52.22,52.24,52.08,52.1,62898.0,37.7982,37.8127,37.6969,37.7113,62898.0
2017-10-26 12:40:00,52.09,52.1,52.04,52.08,45879.0,37.7041,37.7113,37.6679,37.6969,45879.0
2017-10-26 12:50:00,52.08,52.1,52.07,52.1,26841.0,37.6969,37.7113,37.6896,37.7113,26841.0
2017-10-26 13:00:00,52.1,52.1,52.07,52.08,37854.0,37.7113,37.7113,37.6896,37.6969,37854.0
2017-10-26 13:10:00,52.08,52.14,52.07,52.14,26970.0,37.6969,37.7403,37.6896,37.7403,26970.0
2017-10-26 13:20:00,52.13,52.16,52.1,52.16,32513.0,37.733,37.7548,37.7113,37.7548,32513.0
2017-10-26 13:30:00,52.16,52.19,52.01,52.02,66824.0,37.7548,37.7765,37.6462,37.6534,66824.0
2017-10-26 13:40:00,52.02,52.07,52.0,52.06,45762.0,37.6534,37.6896,37.6389,37.6824,45762.0
2017-10-26 13:50:00,52.06,52.08,52.04,52.06,32733.0,37.6824,37.6969,37.6679,37.6824,32733.0
2017-10-26 14:00:00,52.06,52.12,52.06,52.12,29762.0,37.6824,37.7258,37.6824,37.7258,29762.0
2017-10-26 14:10:00,52.12,52.12,52.07,52.09,35113.0,37.7258,37.7258,37.6896,37.7041,35113.0
2017-10-26 14:20:00,52.1,52.13,52.08,52.11,37360.0,37.7113,37.733,37.6969,37.7186,37360.0
2017-10-26 14:30:00,52.11,52.16,52.1,52.14,31986.0,37.7186,37.7548,37.7113,37.7403,31986.0
2017-10-26 14:40:00,52.12,52.12,52.07,52.1,46076.0,37.7258,37.7258,37.6896,37.7113,46076.0
2017-10-26 14:50:00,52.11,52.12,52.06,52.08,59635.0,37.7186,37.7258,37.6824,37.6969,59635.0
2017-10-26 15:00:00,52.09,52.14,52.08,52.1,55041.0,37.7041,37.7403,37.6969,37.7113,55041.0
2017-10-26 15:10:00,52.11,52.13,52.08,52.1,33180.0,37.7186,37.733,37.6969,37.7113,33180.0
2017-10-26 15:20:00,52.1,52.1,52.07,52.1,66176.0,37.7113,37.7113,37.6896,37.7113,66176.0
2017-10-26 15:30:00,52.1,52.15,52.05,52.11,99042.0,37.7113,37.7475,37.6751,37.7186,99042.0
2017-10-26 15:40:00,52.1,52.13,52.05,52.09,160997.0,37.7113,37.733,37.6751,37.7041,160997.0
2017-10-26 15:50:00,52.09,52.12,52.06,52.06,424741.0,37.7041,37.7258,37.6824,37.6824,424741.0
2017-10-27 09:30:00,51.98,52.04,51.89,52.0,120626.0,37.6245,37.6679,37.5593,37.6389,120626.0
2017-10-27 09:40:00,52.0,52.01,51.89,51.92,107286.0,37.6389,37.6462,37.5593,37.581,107286.0
2017-10-27 09:50:00,51.92,51.96,51.82,51.88,81515.0,37.581,37.61,37.5087,37.5521,81515.0
2017-10-27 10:00:00,51.89,52.18,51.87,52.17,77572.0,37.5593,37.7692,37.5448,37.762,77572.0
2017-10-27 10:10:00,52.17,52.28,52.13,52.26,81414.0,37.762,37.8416,37.733,37.8271,81414.0
2017-10-27 10:20:00,52.26,52.3,52.13,52.15,210703.0,37.8271,37.8561,37.733,37.7475,210703.0
2017-10-27 10:30:00,52.15,52.2,52.05,52.1,162561.0,37.7475,37.7837,37.6751,37.7113,162561.0
2017-10-27 10:40:00,52.09,52.24,52.09,52.21,74798.0,37.7041,37.8127,37.7041,37.7909,74798.0
2017-10-27 10:50:00,52.22,52.25,52.09,52.11,39611.0,37.7982,37.8199,37.7041,37.7186,39611.0
2017-10-27 11:00:00,52.1,52.2,52.09,52.13,57487.0,37.7113,37.7837,37.7041,37.733,57487.0
2017-10-27 11:10:00,52.13,52.19,52.1,52.15,74076.0,37.733,37.7765,37.7113,37.7475,74076.0
2017-10-27 11:20:00,52.16,52.19,52.14,52.14,43971.0,37.7548,37.7765,37.7403,37.7403,43971.0
2017-10-27 11:30:00,52.13,52.14,52.08,52.08,54176.0,37.733,37.7403,37.6969,37.6969,54176.0
2017-10-27 11:40:00,52.08,52.1,52.0,52.02,37798.0,37.6969,37.7113,37.6389,37.6534,37798.0
2017-10-27 11:50:00,52.02,52.03,51.96,51.96,35811.0,37.6534,37.6607,37.61,37.61,35811.0
2017-10-27 12:00:00,51.97,52.03,51.95,52.03,95584.0,37.6172,37.6607,37.6028,37.6607,95584.0
2017-10-27 12:10:00,52.03,52.03,52.0,52.02,31812.0,37.6607,37.6607,37.6389,37.6534,31812.0
2017-10-27 12:20:00,52.01,52.04,51.98,52.0,29439.0,37.6462,37.6679,37.6245,37.6389,29439.0
2017-10-27 12:30:00,51.99,52.0,51.96,52.0,36992.0,37.6317,37.6389,37.61,37.6389,36992.0
2017-10-27 12:40:00,51.99,52.01,51.97,52.01,29023.0,37.6317,37.6462,37.6172,37.6462,29023.0
2017-10-27 12:50:00,52.0,52.04,51.99,52.03,41864.0,37.6389,37.6679,37.6317,37.6607,41864.0
2017-10-27 13:00:00,52.03,52.03,52.0,52.0,23362.0,37.6607,37.6607,37.6389,37.6389,23362.0
2017-10-27 13:10:00,52.01,52.03,51.99,52.0,31902.0,37.6462,37.6607,37.6317,37.6389,31902.0
2017-10-27 13:20:00,52.01,52.02,51.99,52.0,19862.0,37.6462,37.6534,37.6317,37.6389,19862.0
2017-10-27 13:30:00,52.0,52.01,51.93,51.93,60705.0,37.6389,37.6462,37.5883,37.5883,60705.0
2017-10-27 13:40:00,51.93,52.0,51.91,51.98,45389.0,37.5883,37.6389,37.5738,37.6245,45389.0
2017-10-27 13:50:00,51.98,52.0,51.97,51.98,41464.0,37.6245,37.6389,37.6172,37.6245,41464.0
2017-10-27 14:00:00,51.98,52.02,51.98,52.01,35019.0,37.6245,37.6534,37.6245,37.6462,35019.0
2017-10-27 14:10:00,52.0,52.04,51.97,52.04,46200.0,37.6389,37.6679,37.6172,37.6679,46200.0
2017-10-27 14:20:00,52.04,52.07,52.02,52.02,29552.0,37.6679,37.6896,37.6534,37.6534,29552.0
2017-10-27 14:30:00,52.02,52.05,51.99,52.0,24857.0,37.6534,37.6751,37.6317,37.6389,24857.0
2017-10-27 14:40:00,52.0,52.03,51.98,52.01,26830.0,37.6389,37.6607,37.6245,37.6462,26830.0
2017-10-27 14:50:00,52.01,52.05,51.99,52.04,33840.0,37.6462,37.6751,37.6317,37.6679,33840.0
2017-10-27 15:00:00,52.04,52.04,51.99,52.02,50903.0,37.6679,37.6679,37.6317,37.6534,50903.0
2017-10-27 15:10:00,52.01,52.06,52.0,52.05,63179.0,37.6462,37.6824,37.6389,37.6751,63179.0
2017-10-27 15:20:00,52.05,52.07,52.03,52.05,60588.0,37.6751,37.6896,37.6607,37.6751,60588.0
2017-10-27 15:30:00,52.05,52.06,52.0,52.01,112011.0,37.6751,37.6824,37.6389,37.6462,112011.0
2017-10-27 15:40:00,52.01,52.09,51.99,52.05,144528.0,37.6462,37.7041,37.6317,37.6751,144528.0
2017-10-27 15:50:00,52.06,52.1,52.03,52.09,304320.0,37.6824,37.7113,37.6607,37.7041,304320.0
2017-10-30 09:30:00,52.04,52.16,51.9,52.0,528857.0,37.6679,37.7548,37.5666,37.6389,528857.0
2017-10-30 09:40:00,51.99,52.02,51.88,51.96,68261.0,37.6317,37.6534,37.5521,37.61,68261.0
2017-10-30 09:50:00,51.96,52.0,51.89,51.95,47503.0,37.61,37.6389,37.5593,37.6028,47503.0
2017-10-30 10:00:00,51.96,52.04,51.93,51.94,59520.0,37.61,37.6679,37.5883,37.5955,59520.0
2017-10-30 10:10:00,51.94,52.01,51.93,51.99,62461.0,37.5955,37.6462,37.5883,37.6317,62461.0
2017-10-30 10:20:00,51.99,51.99,51.9,51.96,42788.0,37.6317,37.6317,37.5666,37.61,42788.0
2017-10-30 10:30:00,51.96,52.02,51.95,52.02,37164.0,37.61,37.6534,37.6028,37.6534,37164.0
2017-10-30 10:40:00,52.03,52.1,52.02,52.06,48685.0,37.6607,37.7113,37.6534,37.6824,48685.0
2017-10-30 10:50:00,52.07,52.17,52.06,52.1,41927.0,37.6896,37.762,37.6824,37.7113,41927.0
2017-10-30 11:00:00,52.1,52.11,52.0,52.08,56465.0,37.7113,37.7186,37.6389,37.6969,56465.0
2017-10-30 11:10:00,52.07,52.07,51.97,52.0,220059.0,37.6896,37.6896,37.6172,37.6389,220059.0
2017-10-30 11:20:00,52.01,52.05,52.0,52.02,57807.0,37.6462,37.6751,37.6389,37.6534,57807.0
2017-10-30 11:30:00,52.02,52.07,52.01,52.06,47324.0,37.6534,37.6896,37.6462,37.6824,47324.0
2017-10-30 11:40:00,52.05,52.1,52.05,52.07,48861.0,37.6751,37.7113,37.6751,37.6896,48861.0
2017-10-30 11:50:00,52.08,52.08,52.03,52.06,53220.0,37.6969,37.6969,37.6607,37.6824,53220.0
2017-10-30 12:00:00,52.06,52.07,52.02,52.04,33105.0,37.6824,37.6896,37.6534,37.6679,33105.0
2017-10-30 12:10:00,52.04,52.11,52.04,52.1,34883.0,37.6679,37.7186,37.6679,37.7113,34883.0
2017-10-30 12:20:00,52.1,52.13,52.06,52.06,38221.0,37.7113,37.733,37.6824,37.6824,38221.0
2017-10-30 12:30:00,52.06,52.07,51.97,51.98,44719.0,37.6824,37.6896,37.6172,37.6245,44719.0
2017-10-30 12:40:00,51.98,52.05,51.98,52.02,24823.0,37.6245,37.6751,37.6245,37.6534,24823.0
2017-10-30 12:50:00,52.02,52.02,51.96,51.96,34355.0,37.6534,37.6534,37.61,37.61,34355.0
2017-10-30 13:00:00,51.96,52.02,51.96,52.0,21733.0,37.61,37.6534,37.61,37.6389,21733.0
2017-10-30 13:10:00,52.0,52.02,51.98,52.02,26957.0,37.6389,37.6534,37.6245,37.6534,26957.0
2017-10-30 13:20:00,52.01,52.04,51.98,51.98,15816.0,37.6462,37.6679,37.6245,37.6245,15816.0
2017-10-30 13:30:00,51.98,51.99,51.95,51.98,25844.0,37.6245,37.6317,37.6028,37.6245,25844.0
2017-10-30 13:40:00,51.98,51.99,51.97,51.98,25372.0,37.6245,37.6317,37.6172,37.6245,25372.0
2017-10-30 13:50:00,51.99,52.04,51.98,51.98,37170.0,37.6317,37.6679,37.6245,37.6245,37170.0
2017-10-30 14:00:00,51.98,52.02,51.95,52.02,61304.0,37.6245,37.6534,37.6028,37.6534,61304.0
2017-10-30 14:10:00,52.01,52.04,52.0,52.04,31656.0,37.6462,37.6679,37.6389,37.6679,31656.0
2017-10-30 14:20:00,52.03,52.04,52.0,52.03,32670.0,37.6607,37.6679,37.6389,37.6607,32670.0
2017-10-30 14:30:00,52.04,52.07,52.0,52.01,41072.0,37.6679,37.6896,37.6389,37.6462,41072.0
2017-10-30 14:40:00,52.02,52.04,52.0,52.04,37996.0,37.6534,37.6679,37.6389,37.6679,37996.0
2017-10-30 14:50:00,52.04,52.04,52.01,52.02,32757.0,37.6679,37.6679,37.6462,37.6534,32757.0
2017-10-30 15:00:00,52.02,52.03,51.99,52.02,38843.0,37.6534,37.6607,37.6317,37.6534,38843.0
2017-10-30 15:10:00,52.02,52.05,52.0,52.02,44859.0,37.6534,37.6751,37.6389,37.6534,44859.0
2017-10-30 15:20:00,52.03,52.09,52.02,52.08,52819.0,37.6607,37.7041,37.6534,37.6969,52819.0
2017-10-30 15:30:00,52.09,52.09,52.07,52.09,57375.0,37.7041,37.7041,37.6896,37.7041,57375.0
2017-10-30 15:40:00,52.08,52.17,52.07,52.17,108217.0,37.6969,37.762,37.6896,37.762,108217.0
2017-10-30 15:50:00,52.16,52.17,52.08,52.09,255468.0,37.7548,37.762,37.6969,37.7041,255468.0
2017-10-31 09:30:00,52.02,52.23,51.91,52.16,240432.0,37.6534,37.8054,37.5738,37.7548,240432.0
2017-10-31 09:40:00,52.15,52.16,52.0,52.08,58020.0,37.7475,37.7548,37.6389,37.6969,58020.0
2017-10-31 09:50:00,52.08,52.12,51.98,52.04,38878.0,37.6969,37.7258,37.6245,37.6679,38878.0
2017-10-31 10:00:00,52.05,52.11,51.91,52.04,152831.0,37.6751,37.7186,37.5738,37.6679,152831.0
2017-10-31 10:10:00,52.03,52.14,51.99,52.13,80728.0,37.6607,37.7403,37.6317,37.733,80728.0
2017-10-31 10:20:00,52.14,52.21,52.14,52.2,67800.0,37.7403,37.7909,37.7403,37.7837,67800.0
2017-10-31 10:30:00,52.2,52.25,52.2,52.2,98211.0,37.7837,37.8199,37.7837,37.7837,98211.0
2017-10-31 10:40:00,52.2,52.25,52.19,52.21,82661.0,37.7837,37.8199,37.7765,37.7909,82661.0
2017-10-31 10:50:00,52.22,52.22,52.12,52.14,44587.0,37.7982,37.7982,37.7258,37.7403,44587.0
2017-10-31 11:00:00,52.14,52.21,52.14,52.17,33212.0,37.7403,37.7909,37.7403,37.762,33212.0
2017-10-31 11:10:00,52.16,52.2,52.15,52.16,33517.0,37.7548,37.7837,37.7475,37.7548,33517.0
2017-10-31 11:20:00,52.16,52.28,52.16,52.23,83528.0,37.7548,37.8416,37.7548,37.8054,83528.0
2017-10-31 11:30:00,52.23,52.24,52.17,52.2,44673.0,37.8054,37.8127,37.762,37.7837,44673.0
2017-10-31 11:40:00,52.2,52.22,52.08,52.14,40699.0,37.7837,37.7982,37.6969,37.7403,40699.0
2017-10-31 11:50:00,52.13,52.17,52.13,52.16,25679.0,37.733,37.762,37.733,37.7548,25679.0
2017-10-31 12:00:00,52.17,52.18,52.13,52.13,40157.0,37.762,37.7692,37.733,37.733,40157.0
2017-10-31 12:10:00,52.14,52.17,52.12,52.16,30062.0,37.7403,37.762,37.7258,37.7548,30062.0
2017-10-31 12:20:00,52.16,52.17,52.11,52.12,41742.0,37.7548,37.762,37.7186,37.7258,41742.0
2017-10-31 12:30:00,52.12,52.14,52.1,52.11,111646.0,37.7258,37.7403,37.7113,37.7186,111646.0
2017-10-31 12:40:00,52.12,52.18,52.11,52.15,126663.0,37.7258,37.7692,37.7186,37.7475,126663.0
2017-10-31 12:50:00,52.16,52.16,52.04,52.06,161143.0,37.7548,37.7548,37.6679,37.6824,161143.0
2017-10-31 13:00:00,52.05,52.11,52.04,52.08,68850.0,37.6751,37.7186,37.6679,37.6969,68850.0
2017-10-31 13:10:00,52.07,52.08,52.04,52.05,32383.0,37.6896,37.6969,37.6679,37.6751,32383.0
2017-10-31 13:20:00,52.05,52.1,52.02,52.04,67059.0,37.6751,37.7113,37.6534,37.6679,67059.0
2017-10-31 13:30:00,52.03,52.05,52.0,52.04,37956.0,37.6607,37.6751,37.6389,37.6679,37956.0
2017-10-31 13:40:00,52.04,52.05,52.02,52.05,147308.0,37.6679,37.6751,37.6534,37.6751,147308.0
2017-10-31 13:50:00,52.05,52.05,51.98,51.98,53268.0,37.6751,37.6751,37.6245,37.6245,53268.0
2017-10-31 14:00:00,51.98,51.99,51.88,51.88,51932.0,37.6245,37.6317,37.5521,37.5521,51932.0
2017-10-31 14:10:00,51.89,51.99,51.88,51.99,46922.0,37.5593,37.6317,37.5521,37.6317,46922.0
2017-10-31 14:20:00,51.99,52.02,51.97,52.01,72873.0,37.6317,37.6534,37.6172,37.6462,72873.0
2017-10-31 14:30:00,52.02,52.02,51.98,51.98,46087.0,37.6534,37.6534,37.6245,37.6245,46087.0
2017-10-31 14:40:00,51.98,52.05,51.98,52.05,72611.0,37.6245,37.6751,37.6245,37.6751,72611.0
2017-10-31 14:50:00,52.05,52.06,52.03,52.06,59089.0,37.6751,37.6824,37.6607,37.6824,59089.0
2017-10-31 15:00:00,52.06,52.13,52.05,52.11,91002.0,37.6824,37.733,37.6751,37.7186,91002.0
2017-10-31 15:10:00,52.12,52.19,52.1,52.16,82647.0,37.7258,37.7765,37.7113,37.7548,82647.0
2017-10-31 15:20:00,52.16,52.23,52.15,52.2,115057.0,37.7548,37.8054,37.7475,37.7837,115057.0
2017-10-31 15:30:00,52.2,52.21,52.13,52.14,126539.0,37.7837,37.7909,37.733,37.7403,126539.0
2017-10-31 15:40:00,52.13,52.17,52.08,52.15,209776.0,37.733,37.762,37.6969,37.7475,209776.0
2017-10-31 15:50:00,52.15,52.23,52.14,52.2,470150.0,37.7475,37.8054,37.7403,37.7837,470150.0
2017-11-01 09:30:00,52.4,52.4,51.76,51.91,156583.0,37.9285,37.9285,37.4652,37.5738,156583.0
2017-11-01 09:40:00,51.92,52.12,51.91,52.12,94807.0,37.581,37.7258,37.5738,37.7258,94807.0
2017-11-01 09:50:00,52.11,52.13,51.93,52.01,116331.0,37.7186,37.733,37.5883,37.6462,116331.0
2017-11-01 10:00:00,52.02,52.12,51.91,51.93,113167.0,37.6534,37.7258,37.5738,37.5883,113167.0
2017-11-01 10:10:00,51.94,52.14,51.94,52.0,66725.0,37.5955,37.7403,37.5955,37.6389,66725.0
2017-11-01 10:20:00,52.02,52.08,51.9,51.96,69201.0,37.6534,37.6969,37.5666,37.61,69201.0
2017-11-01 10:30:00,51.95,52.18,51.95,52.16,75946.0,37.6028,37.7692,37.6028,37.7548,75946.0
2017-11-01 10:40:00,52.16,52.24,52.12,52.13,47735.0,37.7548,37.8127,37.7258,37.733,47735.0
2017-11-01 10:50:00,52.13,52.2,52.06,52.16,57119.0,37.733,37.7837,37.6824,37.7548,57119.0
2017-11-01 11:00:00,52.16,52.19,52.02,52.04,52281.0,37.7548,37.7765,37.6534,37.6679,52281.0
2017-11-01 11:10:00,52.04,52.07,51.92,52.0,65695.0,37.6679,37.6896,37.581,37.6389,65695.0
2017-11-01 11:20:00,52.0,52.02,51.85,51.87,57606.0,37.6389,37.6534,37.5304,37.5448,57606.0
2017-11-01 11:30:00,51.86,51.88,51.81,51.86,45414.0,37.5376,37.5521,37.5014,37.5376,45414.0
2017-11-01 11:40:00,51.85,51.93,51.81,51.92,50964.0,37.5304,37.5883,37.5014,37.581,50964.0
2017-11-01 11:50:00,51.91,51.94,51.84,51.94,46838.0,37.5738,37.5955,37.5231,37.5955,46838.0
2017-11-01 12:00:00,51.93,51.96,51.88,51.9,41192.0,37.5883,37.61,37.5521,37.5666,41192.0
2017-11-01 12:10:00,51.9,52.0,51.89,51.98,46083.0,37.5666,37.6389,37.5593,37.6245,46083.0
2017-11-01 12:20:00,51.98,52.02,51.96,51.99,29063.0,37.6245,37.6534,37.61,37.6317,29063.0
2017-11-01 12:30:00,51.98,51.98,51.87,51.91,32727.0,37.6245,37.6245,37.5448,37.5738,32727.0
2017-11-01 12:40:00,51.92,51.97,51.88,51.91,36938.0,37.581,37.6172,37.5521,37.5738,36938.0
2017-11-01 12:50:00,51.91,52.07,51.87,52.06,37775.0,37.5738,37.6896,37.5448,37.6824,37775.0
2017-11-01 13:00:00,52.05,52.14,52.02,52.12,38085.0,37.6751,37.7403,37.6534,37.7258,38085.0
2017-11-01 13:10:00,52.13,52.15,52.05,52.08,51922.0,37.733,37.7475,37.6751,37.6969,51922.0
2017-11-01 13:20:00,52.07,52.09,51.99,52.0,50159.0,37.6896,37.7041,37.6317,37.6389,50159.0
2017-11-01 13:30:00,51.99,52.0,51.81,51.91,147571.0,37.6317,37.6389,37.5014,37.5738,147571.0
2017-11-01 13:40:00,51.91,52.14,51.91,52.14,84287.0,37.5738,37.7403,37.5738,37.7403,84287.0
2017-11-01 13:50:00,52.14,52.18,52.1,52.14,45453.0,37.7403,37.7692,37.7113,37.7403,45453.0
2017-11-01 14:00:00,52.13,52.34,52.1,52.11,101066.0,37.733,37.885,37.7113,37.7186,101066.0
2017-11-01 14:10:00,52.11,52.23,52.08,52.12,89355.0,37.7186,37.8054,37.6969,37.7258,89355.0
2017-11-01 14:20:00,52.13,52.13,52.04,52.12,56282.0,37.733,37.733,37.6679,37.7258,56282.0
2017-11-01 14:30:00,52.12,52.13,52.04,52.13,54803.0,37.7258,37.733,37.6679,37.733,54803.0
2017-11-01 14:40:00,52.13,52.13,52.02,52.03,70352.0,37.733,37.733,37.6534,37.6607,70352.0
2017-11-01 14:50:00,52.04,52.1,52.02,52.05,75580.0,37.6679,37.7113,37.6534,37.6751,75580.0
2017-11-01 15:00:00,52.04,52.09,52.02,52.07,73337.0,37.6679,37.7041,37.6534,37.6896,73337.0
2017-11-01 15:10:00,52.07,52.14,52.06,52.13,69211.0,37.6896,37.7403,37.6824,37.733,69211.0
2017-11-01 15:20:00,52.13,52.2,52.1,52.19,70470.0,37.733,37.7837,37.7113,37.7765,70470.0
2017-11-01 15:30:00,52.19,52.19,52.11,52.14,99981.0,37.7765,37.7765,37.7186,37.7403,99981.0
2017-11-01 15:40:00,52.14,52.14,52.05,52.06,144149.0,37.7403,37.7403,37.6751,37.6824,144149.0
2017-11-01 15:50:00,52.06,52.14,52.03,52.08,375033.0,37.6824,37.7403,37.6607,37.6969,375033.0
2017-11-02 09:30:00,52.38,52.74,52.2,52.68,219891.0,37.914,38.1746,37.7837,38.1311,219891.0
2017-11-02 09:40:00,52.69,52.75,52.45,52.47,107645.0,38.1384,38.1818,37.9647,37.9791,107645.0
2017-11-02 09:50:00,52.45,52.63,52.45,52.61,134539.0,37.9647,38.095,37.9647,38.0805,134539.0
2017-11-02 10:00:00,52.58,52.72,52.51,52.62,193766.0,38.0588,38.1601,38.0081,38.0877,193766.0
2017-11-02 10:10:00,52.63,52.63,52.53,52.54,116995.0,38.095,38.095,38.0226,38.0298,116995.0
2017-11-02 10:20:00,52.55,52.67,52.54,52.59,90195.0,38.0371,38.1239,38.0298,38.066,90195.0
2017-11-02 10:30:00,52.6,52.72,52.57,52.71,62635.0,38.0732,38.1601,38.0515,38.1529,62635.0
2017-11-02 10:40:00,52.72,52.75,52.69,52.74,137906.0,38.1601,38.1818,38.1384,38.1746,137906.0
2017-11-02 10:50:00,52.74,52.82,52.71,52.77,78744.0,38.1746,38.2325,38.1529,38.1963,78744.0
2017-11-02 11:00:00,52.77,52.83,52.77,52.83,147355.0,38.1963,38.2397,38.1963,38.2397,147355.0
2017-11-02 11:10:00,52.83,52.92,52.82,52.9,126663.0,38.2397,38.3049,38.2325,38.2904,126663.0
2017-11-02 11:20:00,52.91,52.98,52.9,52.98,197995.0,38.2976,38.3483,38.2904,38.3483,197995.0
2017-11-02 11:30:00,52.97,53.1,52.94,53.1,430648.0,38.3411,38.4352,38.3193,38.4352,430648.0
2017-11-02 11:40:00,53.1,53.23,52.98,53.19,127482.0,38.4352,38.5293,38.3483,38.5003,127482.0
2017-11-02 11:50:00,53.19,53.22,53.13,53.18,70207.0,38.5003,38.522,38.4569,38.4931,70207.0
2017-11-02 12:00:00,53.19,53.22,53.14,53.16,81508.0,38.5003,38.522,38.4641,38.4786,81508.0
2017-11-02 12:10:00,53.16,53.17,52.98,53.02,91067.0,38.4786,38.4858,38.3483,38.3772,91067.0
2017-11-02 12:20:00,53.02,53.1,52.96,53.05,109414.0,38.3772,38.4352,38.3338,38.399,109414.0
2017-11-02 12:30:00,53.05,53.05,52.89,52.91,172119.0,38.399,38.399,38.2832,38.2976,172119.0
2017-11-02 12:40:00,52.91,52.92,52.69,52.72,134209.0,38.2976,38.3049,38.1384,38.1601,134209.0
2017-11-02 12:50:00,52.72,52.88,52.71,52.82,74060.0,38.1601,38.2759,38.1529,38.2325,74060.0
2017-11-02 13:00:00,52.83,53.02,52.82,52.97,120893.0,38.2397,38.3772,38.2325,38.3411,120893.0
2017-11-02 13:10:00,52.97,53.08,52.97,53.07,62639.0,38.3411,38.4207,38.3411,38.4134,62639.0
2017-11-02 13:20:00,53.07,53.08,52.97,53.04,55632.0,38.4134,38.4207,38.3411,38.3917,55632.0
2017-11-02 13:30:00,53.04,53.06,52.95,52.98,80559.0,38.3917,38.4062,38.3266,38.3483,80559.0
2017-11-02 13:40:00,52.98,52.99,52.89,52.93,78745.0,38.3483,38.3555,38.2832,38.3121,78745.0
2017-11-02 13:50:00,52.93,53.01,52.92,52.97,57002.0,38.3121,38.37,38.3049,38.3411,57002.0
2017-11-02 14:00:00,52.96,53.02,52.92,53.02,56137.0,38.3338,38.3772,38.3049,38.3772,56137.0
2017-11-02 14:10:00,53.02,53.07,53.01,53.05,72933.0,38.3772,38.4134,38.37,38.399,72933.0
2017-11-02 14:20:00,53.05,53.15,53.03,53.14,98692.0,38.399,38.4713,38.3845,38.4641,98692.0
2017-11-02 14:30:00,53.14,53.14,53.02,53.05,83127.0,38.4641,38.4641,38.3772,38.399,83127.0
2017-11-02 14:40:00,53.05,53.06,52.95,52.96,77418.0,38.399,38.4062,38.3266,38.3338,77418.0
2017-11-02 14:50:00,52.95,53.0,52.92,52.99,81082.0,38.3266,38.3628,38.3049,38.3555,81082.0
2017-11-02 15:00:00,52.98,53.07,52.97,53.06,110404.0,38.3483,38.4134,38.3411,38.4062,110404.0
2017-11-02 15:10:00,53.06,53.11,53.05,53.05,100186.0,38.4062,38.4424,38.399,38.399,100186.0
2017-11-02 15:20:00,53.06,53.09,53.02,53.06,177655.0,38.4062,38.4279,38.3772,38.4062,177655.0
2017-11-02 15:30:00,53.07,53.09,53.0,53.02,140662.0,38.4134,38.4279,38.3628,38.3772,140662.0
2017-11-02 15:40:00,53.02,53.2,53.01,53.18,357389.0,38.3772,38.5075,38.37,38.4931,357389.0
2017-11-02 15:50:00,53.17,53.27,53.17,53.26,619860.0,38.4858,38.5582,38.4858,38.551,619860.0
2017-11-03 09:30:00,53.09,53.51,53.03,53.33,300442.0,38.4279,38.7319,38.3845,38.6016,300442.0
2017-11-03 09:40:00,53.34,53.43,53.21,53.42,73566.0,38.6089,38.674,38.5148,38.6668,73566.0
2017-11-03 09:50:00,53.43,53.48,53.13,53.15,61506.0,38.674,38.7102,38.4569,38.4713,61506.0
2017-11-03 10:00:00,53.17,53.19,53.08,53.13,132446.0,38.4858,38.5003,38.4207,38.4569,132446.0
2017-11-03 10:10:00,53.13,53.21,53.12,53.16,97470.0,38.4569,38.5148,38.4496,38.4786,97470.0
2017-11-03 10:20:00,53.16,53.24,53.11,53.17,49842.0,38.4786,38.5365,38.4424,38.4858,49842.0
2017-11-03 10:30:00,53.17,53.21,53.12,53.15,54263.0,38.4858,38.5148,38.4496,38.4713,54263.0
2017-11-03 10:40:00,53.15,53.15,53.05,53.06,57006.0,38.4713,38.4713,38.399,38.4062,57006.0
2017-11-03 10:50:00,53.06,53.23,53.06,53.18,45653.0,38.4062,38.5293,38.4062,38.4931,45653.0
2017-11-03 11:00:00,53.18,53.23,53.17,53.21,44616.0,38.4931,38.5293,38.4858,38.5148,44616.0
2017-11-03 11:10:00,53.21,53.21,53.13,53.13,56965.0,38.5148,38.5148,38.4569,38.4569,56965.0
2017-11-03 11:20:00,53.13,53.16,53.08,53.16,89476.0,38.4569,38.4786,38.4207,38.4786,89476.0
2017-11-03 11:30:00,53.15,53.19,53.12,53.16,58697.0,38.4713,38.5003,38.4496,38.4786,58697.0
2017-11-03 11:40:00,53.16,53.18,53.1,53.11,74698.0,38.4786,38.4931,38.4352,38.4424,74698.0
2017-11-03 11:50:00,53.11,53.17,53.11,53.12,33188.0,38.4424,38.4858,38.4424,38.4496,33188.0
2017-11-03 12:00:00,53.12,53.15,53.11,53.14,45647.0,38.4496,38.4713,38.4424,38.4641,45647.0
2017-11-03 12:10:00,53.15,53.22,53.14,53.18,45372.0,38.4713,38.522,38.4641,38.4931,45372.0
2017-11-03 12:20:00,53.17,53.18,53.13,53.14,53957.0,38.4858,38.4931,38.4569,38.4641,53957.0
2017-11-03 12:30:00,53.14,53.15,53.1,53.11,36361.0,38.4641,38.4713,38.4352,38.4424,36361.0
2017-11-03 12:40:00,53.12,53.13,53.1,53.13,36029.0,38.4496,38.4569,38.4352,38.4569,36029.0
2017-11-03 12:50:00,53.13,53.17,53.12,53.13,27936.0,38.4569,38.4858,38.4496,38.4569,27936.0
2017-11-03 13:00:00,53.12,53.13,53.04,53.05,47660.0,38.4496,38.4569,38.3917,38.399,47660.0
2017-11-03 13:10:00,53.04,53.11,53.02,53.02,48168.0,38.3917,38.4424,38.3772,38.3772,48168.0
2017-11-03 13:20:00,53.02,53.06,53.01,53.05,36123.0,38.3772,38.4062,38.37,38.399,36123.0
2017-11-03 13:30:00,53.05,53.08,53.01,53.02,79044.0,38.399,38.4207,38.37,38.3772,79044.0
2017-11-03 13:40:00,53.03,53.08,53.02,53.05,42803.0,38.3845,38.4207,38.3772,38.399,42803.0
2017-11-03 13:50:00,53.05,53.07,53.02,53.03,42823.0,38.399,38.4134,38.3772,38.3845,42823.0
2017-11-03 14:00:00,53.03,53.03,52.92,52.98,87562.0,38.3845,38.3845,38.3049,38.3483,87562.0
2017-11-03 14:10:00,52.98,53.04,52.98,53.01,56288.0,38.3483,38.3917,38.3483,38.37,56288.0
2017-11-03 14:20:00,53.01,53.04,52.98,53.01,54924.0,38.37,38.3917,38.3483,38.37,54924.0
2017-11-03 14:30:00,53.01,53.03,52.96,52.98,80306.0,38.37,38.3845,38.3338,38.3483,80306.0
2017-11-03 14:40:00,52.97,52.97,52.88,52.91,115954.0,38.3411,38.3411,38.2759,38.2976,115954.0
2017-11-03 14:50:00,52.91,52.93,52.83,52.83,93302.0,38.2976,38.3121,38.2397,38.2397,93302.0
2017-11-03 15:00:00,52.83,52.88,52.8,52.85,89622.0,38.2397,38.2759,38.218,38.2542,89622.0
2017-11-03 15:10:00,52.85,52.86,52.75,52.75,95017.0,38.2542,38.2614,38.1818,38.1818,95017.0
2017-11-03 15:20:00,52.75,52.81,52.75,52.81,98043.0,38.1818,38.2252,38.1818,38.2252,98043.0
2017-11-03 15:30:00,52.8,52.81,52.71,52.71,252487.0,38.218,38.2252,38.1529,38.1529,252487.0
2017-11-03 15:40:00,52.71,52.71,52.53,52.57,387084.0,38.1529,38.1529,38.0226,38.0515,387084.0
2017-11-03 15:50:00,52.56,52.58,52.42,52.44,799236.0,38.0443,38.0588,37.943,37.9574,799236.0
2017-11-06 09:30:00,52.34,52.35,51.96,51.96,196514.0,37.885,37.8923,37.61,37.61,196514.0
2017-11-06 09:40:00,51.96,52.03,51.83,51.85,181096.0,37.61,37.6607,37.5159,37.5304,181096.0
2017-11-06 09:50:00,51.84,51.89,51.73,51.77,285495.0,37.5231,37.5593,37.4435,37.4725,285495.0
2017-11-06 10:00:00,51.77,51.96,51.77,51.96,132681.0,37.4725,37.61,37.4725,37.61,132681.0
2017-11-06 10:10:00,51.95,51.97,51.88,51.89,98675.0,37.6028,37.6172,37.5521,37.5593,98675.0
2017-11-06 10:20:00,51.89,52.0,51.84,51.97,77903.0,37.5593,37.6389,37.5231,37.6172,77903.0
2017-11-06 10:30:00,51.97,52.0,51.94,51.98,82002.0,37.6172,37.6389,37.5955,37.6245,82002.0
2017-11-06 10:40:00,51.98,51.99,51.85,51.86,84261.0,37.6245,37.6317,37.5304,37.5376,84261.0
2017-11-06 10:50:00,51.87,52.07,51.86,52.06,82708.0,37.5448,37.6896,37.5376,37.6824,82708.0
2017-11-06 11:00:00,52.06,52.08,51.98,52.07,119811.0,37.6824,37.6969,37.6245,37.6896,119811.0
2017-11-06 11:10:00,52.07,52.08,51.97,51.98,83371.0,37.6896,37.6969,37.6172,37.6245,83371.0
2017-11-06 11:20:00,51.97,51.98,51.93,51.97,87151.0,37.6172,37.6245,37.5883,37.6172,87151.0
2017-11-06 11:30:00,51.96,51.96,51.86,51.93,107789.0,37.61,37.61,37.5376,37.5883,107789.0
2017-11-06 11:40:00,51.93,51.97,51.92,51.94,162809.0,37.5883,37.6172,37.581,37.5955,162809.0
2017-11-06 11:50:00,51.93,51.96,51.92,51.96,96939.0,37.5883,37.61,37.581,37.61,96939.0
2017-11-06 12:00:00,51.95,52.0,51.92,51.93,74920.0,37.6028,37.6389,37.581,37.5883,74920.0
2017-11-06 12:10:00,51.93,51.94,51.85,51.86,66630.0,37.5883,37.5955,37.5304,37.5376,66630.0
2017-11-06 12:20:00,51.85,51.86,51.76,51.84,90441.0,37.5304,37.5376,37.4652,37.5231,90441.0
2017-11-06 12:30:00,51.84,51.87,51.82,51.84,76958.0,37.5231,37.5448,37.5087,37.5231,76958.0
2017-11-06 12:40:00,51.83,51.88,51.82,51.83,89066.0,37.5159,37.5521,37.5087,37.5159,89066.0
2017-11-06 12:50:00,51.84,51.91,51.83,51.89,33089.0,37.5231,37.5738,37.5159,37.5593,33089.0
2017-11-06 13:00:00,51.89,51.9,51.85,51.87,41078.0,37.5593,37.5666,37.5304,37.5448,41078.0
2017-11-06 13:10:00,51.87,51.87,51.79,51.81,108356.0,37.5448,37.5448,37.4869,37.5014,108356.0
2017-11-06 13:20:00,51.8,51.85,51.69,51.73,105546.0,37.4942,37.5304,37.4146,37.4435,105546.0
2017-11-06 13:30:00,51.73,51.87,51.71,51.84,77124.0,37.4435,37.5448,37.429,37.5231,77124.0
2017-11-06 13:40:00,51.84,51.85,51.77,51.82,52335.0,37.5231,37.5304,37.4725,37.5087,52335.0
2017-11-06 13:50:00,51.82,51.84,51.76,51.77,74500.0,37.5087,37.5231,37.4652,37.4725,74500.0
2017-11-06 14:00:00,51.78,51.78,51.71,51.75,78109.0,37.4797,37.4797,37.429,37.458,78109.0
2017-11-06 14:10:00,51.76,51.76,51.7,51.72,62199.0,37.4652,37.4652,37.4218,37.4363,62199.0
2017-11-06 14:20:00,51.71,51.75,51.71,51.72,50566.0,37.429,37.458,37.429,37.4363,50566.0
2017-11-06 14:30:00,51.72,51.73,51.64,51.65,90137.0,37.4363,37.4435,37.3784,37.3856,90137.0
2017-11-06 14:40:00,51.64,51.67,51.61,51.62,91022.0,37.3784,37.4001,37.3567,37.3639,91022.0
2017-11-06 14:50:00,51.62,51.7,51.61,51.69,93749.0,37.3639,37.4218,37.3567,37.4146,93749.0
2017-11-06 15:00:00,51.7,51.74,51.66,51.68,110377.0,37.4218,37.4508,37.3928,37.4073,110377.0
2017-11-06 15:10:00,51.68,51.69,51.56,51.63,186217.0,37.4073,37.4146,37.3205,37.3711,186217.0
2017-11-06 15:20:00,51.64,51.75,51.61,51.73,118084.0,37.3784,37.458,37.3567,37.4435,118084.0
2017-11-06 15:30:00,51.73,51.74,51.68,51.72,158828.0,37.4435,37.4508,37.4073,37.4363,158828.0
2017-11-06 15:40:00,51.72,51.74,51.68,51.72,263143.0,37.4363,37.4508,37.4073,37.4363,263143.0
2017-11-06 15:50:00,51.72,51.73,51.63,51.65,438370.0,37.4363,37.4435,37.3711,37.3856,438370.0
2017-11-07 09:30:00,51.72,51.81,51.31,51.61,247454.0,37.4363,37.5014,37.1395,37.3567,247454.0
2017-11-07 09:40:00,51.62,51.72,51.5,51.72,136881.0,37.3639,37.4363,37.277,37.4363,136881.0
2017-11-07 09:50:00,51.73,51.8,51.64,51.67,110322.0,37.4435,37.4942,37.3784,37.4001,110322.0
2017-11-07 10:00:00,51.67,51.72,51.52,51.53,232846.0,37.4001,37.4363,37.2915,37.2987,232846.0
2017-11-07 10:10:00,51.53,51.61,51.41,51.57,309330.0,37.2987,37.3567,37.2119,37.3277,309330.0
2017-11-07 10:20:00,51.57,51.59,51.5,51.59,142213.0,37.3277,37.3422,37.277,37.3422,142213.0
2017-11-07 10:30:00,51.6,51.64,51.53,51.63,106515.0,37.3494,37.3784,37.2987,37.3711,106515.0
2017-11-07 10:40:00,51.63,51.68,51.6,51.66,108397.0,37.3711,37.4073,37.3494,37.3928,108397.0
2017-11-07 10:50:00,51.65,51.76,51.64,51.71,95289.0,37.3856,37.4652,37.3784,37.429,95289.0
2017-11-07 11:00:00,51.71,51.79,51.68,51.7,76003.0,37.429,37.4869,37.4073,37.4218,76003.0
2017-11-07 11:10:00,51.69,51.84,51.66,51.8,86737.0,37.4146,37.5231,37.3928,37.4942,86737.0
2017-11-07 11:20:00,51.81,51.87,51.77,51.77,112678.0,37.5014,37.5448,37.4725,37.4725,112678.0
2017-11-07 11:30:00,51.76,51.82,51.7,51.71,79410.0,37.4652,37.5087,37.4218,37.429,79410.0
2017-11-07 11:40:00,51.7,51.78,51.68,51.73,88228.0,37.4218,37.4797,37.4073,37.4435,88228.0
2017-11-07 11:50:00,51.72,51.82,51.71,51.75,104326.0,37.4363,37.5087,37.429,37.458,104326.0
2017-11-07 12:00:00,51.75,51.76,51.66,51.68,79475.0,37.458,37.4652,37.3928,37.4073,79475.0
2017-11-07 12:10:00,51.69,51.86,51.68,51.85,75518.0,37.4146,37.5376,37.4073,37.5304,75518.0
2017-11-07 12:20:00,51.85,51.9,51.81,51.89,60953.0,37.5304,37.5666,37.5014,37.5593,60953.0
2017-11-07 12:30:00,51.89,51.96,51.88,51.91,44774.0,37.5593,37.61,37.5521,37.5738,44774.0
2017-11-07 12:40:00,51.92,51.92,51.87,51.9,27505.0,37.581,37.581,37.5448,37.5666,27505.0
2017-11-07 12:50:00,51.9,51.92,51.84,51.86,40305.0,37.5666,37.581,37.5231,37.5376,40305.0
2017-11-07 13:00:00,51.87,51.95,51.87,51.95,40737.0,37.5448,37.6028,37.5448,37.6028,40737.0
2017-11-07 13:10:00,51.95,51.99,51.87,51.89,38207.0,37.6028,37.6317,37.5448,37.5593,38207.0
2017-11-07 13:20:00,51.9,51.94,51.89,51.91,39057.0,37.5666,37.5955,37.5593,37.5738,39057.0
2017-11-07 13:30:00,51.9,51.92,51.85,51.86,57247.0,37.5666,37.581,37.5304,37.5376,57247.0
2017-11-07 13:40:00,51.86,51.92,51.86,51.91,42705.0,37.5376,37.581,37.5376,37.5738,42705.0
2017-11-07 13:50:00,51.91,51.92,51.86,51.87,41505.0,37.5738,37.581,37.5376,37.5448,41505.0
2017-11-07 14:00:00,51.87,51.94,51.87,51.91,61514.0,37.5448,37.5955,37.5448,37.5738,61514.0
2017-11-07 14:10:00,51.91,51.92,51.81,51.83,90214.0,37.5738,37.581,37.5014,37.5159,90214.0
2017-11-07 14:20:00,51.83,51.89,51.81,51.85,74943.0,37.5159,37.5593,37.5014,37.5304,74943.0
2017-11-07 14:30:00,51.85,51.92,51.84,51.89,68863.0,37.5304,37.581,37.5231,37.5593,68863.0
2017-11-07 14:40:00,51.89,51.92,51.88,51.88,53806.0,37.5593,37.581,37.5521,37.5521,53806.0
2017-11-07 14:50:00,51.89,51.9,51.86,51.9,48248.0,37.5593,37.5666,37.5376,37.5666,48248.0
2017-11-07 15:00:00,51.9,51.96,51.87,51.95,84982.0,37.5666,37.61,37.5448,37.6028,84982.0
2017-11-07 15:10:00,51.96,51.96,51.8,51.83,472228.0,37.61,37.61,37.4942,37.5159,472228.0
2017-11-07 15:20:00,51.82,51.85,51.76,51.77,139854.0,37.5087,37.5304,37.4652,37.4725,139854.0
2017-11-07 15:30:00,51.77,51.79,51.74,51.75,158505.0,37.4725,37.4869,37.4508,37.458,158505.0
2017-11-07 15:40:00,51.75,51.76,51.69,51.73,244559.0,37.458,37.4652,37.4146,37.4435,244559.0
2017-11-07 15:50:00,51.74,51.74,51.7,51.71,518848.0,37.4508,37.4508,37.4218,37.429,518848.0
2017-11-08 09:30:00,51.74,52.0,51.72,51.96,108654.0,37.4508,37.6389,37.4363,37.61,108654.0
2017-11-08 09:40:00,51.97,52.0,51.83,51.85,87874.0,37.6172,37.6389,37.5159,37.5304,87874.0
2017-11-08 09:50:00,51.85,51.86,51.76,51.8,66885.0,37.5304,37.5376,37.4652,37.4942,66885.0
2017-11-08 10:00:00,51.79,51.81,51.75,51.77,142323.0,37.4869,37.5014,37.458,37.4725,142323.0
2017-11-08 10:10:00,51.77,51.8,51.62,51.62,111432.0,37.4725,37.4942,37.3639,37.3639,111432.0
2017-11-08 10:20:00,51.63,51.63,51.5,51.51,125010.0,37.3711,37.3711,37.277,37.2843,125010.0
2017-11-08 10:30:00,51.51,51.52,51.37,51.38,165501.0,37.2843,37.2915,37.1829,37.1902,165501.0
2017-11-08 10:40:00,51.37,51.37,51.29,51.3,157663.0,37.1829,37.1829,37.125,37.1323,157663.0
2017-11-08 10:50:00,51.31,51.33,51.27,51.31,153241.0,37.1395,37.154,37.1106,37.1395,153241.0
2017-11-08 11:00:00,51.3,51.4,51.3,51.36,124255.0,37.1323,37.2047,37.1323,37.1757,124255.0
2017-11-08 11:10:00,51.36,51.37,51.28,51.32,243658.0,37.1757,37.1829,37.1178,37.1467,243658.0
2017-11-08 11:20:00,51.32,51.4,51.28,51.3,175040.0,37.1467,37.2047,37.1178,37.1323,175040.0
2017-11-08 11:30:00,51.3,51.33,51.24,51.32,121588.0,37.1323,37.154,37.0888,37.1467,121588.0
2017-11-08 11:40:00,51.33,51.34,51.3,51.31,49276.0,37.154,37.1612,37.1323,37.1395,49276.0
2017-11-08 11:50:00,51.3,51.36,51.28,51.34,212315.0,37.1323,37.1757,37.1178,37.1612,212315.0
2017-11-08 12:00:00,51.33,51.34,51.24,51.28,62493.0,37.154,37.1612,37.0888,37.1178,62493.0
2017-11-08 12:10:00,51.27,51.32,51.25,51.3,53648.0,37.1106,37.1467,37.0961,37.1323,53648.0
2017-11-08 12:20:00,51.3,51.32,51.25,51.3,96279.0,37.1323,37.1467,37.0961,37.1323,96279.0
2017-11-08 12:30:00,51.3,51.35,51.29,51.33,99264.0,37.1323,37.1685,37.125,37.154,99264.0
2017-11-08 12:40:00,51.34,51.37,51.33,51.35,41745.0,37.1612,37.1829,37.154,37.1685,41745.0
2017-11-08 12:50:00,51.36,51.42,51.34,51.42,89212.0,37.1757,37.2191,37.1612,37.2191,89212.0
2017-11-08 13:00:00,51.41,51.47,51.36,51.46,72476.0,37.2119,37.2553,37.1757,37.2481,72476.0
2017-11-08 13:10:00,51.46,51.53,51.45,51.48,44750.0,37.2481,37.2987,37.2408,37.2626,44750.0
2017-11-08 13:20:00,51.48,51.56,51.47,51.56,48683.0,37.2626,37.3205,37.2553,37.3205,48683.0
2017-11-08 13:30:00,51.56,51.58,51.52,51.53,56457.0,37.3205,37.3349,37.2915,37.2987,56457.0
2017-11-08 13:40:00,51.53,51.6,51.53,51.57,65768.0,37.2987,37.3494,37.2987,37.3277,65768.0
2017-11-08 13:50:00,51.56,51.61,51.54,51.61,43455.0,37.3205,37.3567,37.306,37.3567,43455.0
2017-11-08 14:00:00,51.62,51.64,51.57,51.63,81280.0,37.3639,37.3784,37.3277,37.3711,81280.0
2017-11-08 14:10:00,51.63,51.67,51.6,51.64,103849.0,37.3711,37.4001,37.3494,37.3784,103849.0
2017-11-08 14:20:00,51.64,51.67,51.62,51.66,79700.0,37.3784,37.4001,37.3639,37.3928,79700.0
2017-11-08 14:30:00,51.67,51.74,51.65,51.74,85507.0,37.4001,37.4508,37.3856,37.4508,85507.0
2017-11-08 14:40:00,51.74,51.78,51.71,51.77,93761.0,37.4508,37.4797,37.429,37.4725,93761.0
2017-11-08 14:50:00,51.77,51.8,51.74,51.79,80416.0,37.4725,37.4942,37.4508,37.4869,80416.0
2017-11-08 15:00:00,51.78,51.9,51.77,51.84,171648.0,37.4797,37.5666,37.4725,37.5231,171648.0
2017-11-08 15:10:00,51.84,51.85,51.79,51.82,81932.0,37.5231,37.5304,37.4869,37.5087,81932.0
2017-11-08 15:20:00,51.82,51.88,51.77,51.82,109634.0,37.5087,37.5521,37.4725,37.5087,109634.0
2017-11-08 15:30:00,51.82,51.89,51.81,51.89,76863.0,37.5087,37.5593,37.5014,37.5593,76863.0
2017-11-08 15:40:00,51.89,51.89,51.79,51.79,140529.0,37.5593,37.5593,37.4869,37.4869,140529.0
2017-11-08 15:50:00,51.8,51.82,51.77,51.78,361786.0,37.4942,37.5087,37.4725,37.4797,361786.0
2017-11-09 09:30:00,51.75,51.8,51.56,51.75,165010.0,37.458,37.4942,37.3205,37.458,165010.0
2017-11-09 09:40:00,51.76,51.92,51.75,51.89,69074.0,37.4652,37.581,37.458,37.5593,69074.0
2017-11-09 09:50:00,51.88,51.94,51.83,51.87,70759.0,37.5521,37.5955,37.5159,37.5448,70759.0
2017-11-09 10:00:00,51.87,51.93,51.83,51.89,85187.0,37.5448,37.5883,37.5159,37.5593,85187.0
2017-11-09 10:10:00,51.89,51.9,51.76,51.79,114345.0,37.5593,37.5666,37.4652,37.4869,114345.0
2017-11-09 10:20:00,51.79,51.8,51.75,51.76,59250.0,37.4869,37.4942,37.458,37.4652,59250.0
2017-11-09 10:30:00,51.77,51.81,51.74,51.75,48408.0,37.4725,37.5014,37.4508,37.458,48408.0
2017-11-09 10:40:00,51.75,51.8,51.56,51.57,127744.0,37.458,37.4942,37.3205,37.3277,127744.0
2017-11-09 10:50:00,51.57,51.63,51.55,51.61,103120.0,37.3277,37.3711,37.3132,37.3567,103120.0
2017-11-09 11:00:00,51.61,51.73,51.6,51.72,104950.0,37.3567,37.4435,37.3494,37.4363,104950.0
2017-11-09 11:10:00,51.71,51.72,51.65,51.7,51164.0,37.429,37.4363,37.3856,37.4218,51164.0
2017-11-09 11:20:00,51.7,51.8,51.7,51.8,55283.0,37.4218,37.4942,37.4218,37.4942,55283.0
2017-11-09 11:30:00,51.8,51.84,51.76,51.76,56729.0,37.4942,37.5231,37.4652,37.4652,56729.0
2017-11-09 11:40:00,51.75,51.84,51.75,51.82,50844.0,37.458,37.5231,37.458,37.5087,50844.0
2017-11-09 11:50:00,51.82,51.95,51.78,51.95,48723.0,37.5087,37.6028,37.4797,37.6028,48723.0
2017-11-09 12:00:00,51.95,51.95,51.79,51.79,76675.0,37.6028,37.6028,37.4869,37.4869,76675.0
2017-11-09 12:10:00,51.78,51.8,51.73,51.78,76014.0,37.4797,37.4942,37.4435,37.4797,76014.0
2017-11-09 12:20:00,51.77,51.78,51.71,51.73,45461.0,37.4725,37.4797,37.429,37.4435,45461.0
2017-11-09 12:30:00,51.73,51.81,51.72,51.73,46599.0,37.4435,37.5014,37.4363,37.4435,46599.0
2017-11-09 12:40:00,51.73,51.79,51.71,51.77,45303.0,37.4435,37.4869,37.429,37.4725,45303.0
2017-11-09 12:50:00,51.77,51.77,51.68,51.71,42893.0,37.4725,37.4725,37.4073,37.429,42893.0
2017-11-09 13:00:00,51.7,51.77,51.7,51.72,41672.0,37.4218,37.4725,37.4218,37.4363,41672.0
2017-11-09 13:10:00,51.73,51.8,51.72,51.76,44471.0,37.4435,37.4942,37.4363,37.4652,44471.0
2017-11-09 13:20:00,51.75,51.79,51.7,51.78,40369.0,37.458,37.4869,37.4218,37.4797,40369.0
2017-11-09 13:30:00,51.79,51.87,51.78,51.8,60772.0,37.4869,37.5448,37.4797,37.4942,60772.0
2017-11-09 13:40:00,51.79,51.83,51.78,51.8,33568.0,37.4869,37.5159,37.4797,37.4942,33568.0
2017-11-09 13:50:00,51.79,51.81,51.74,51.77,42490.0,37.4869,37.5014,37.4508,37.4725,42490.0
2017-11-09 14:00:00,51.76,51.85,51.75,51.85,50463.0,37.4652,37.5304,37.458,37.5304,50463.0
2017-11-09 14:10:00,51.85,51.91,51.84,51.89,74593.0,37.5304,37.5738,37.5231,37.5593,74593.0
2017-11-09 14:20:00,51.9,51.99,51.89,51.99,67156.0,37.5666,37.6317,37.5593,37.6317,67156.0
2017-11-09 14:30:00,51.98,51.99,51.91,51.93,69683.0,37.6245,37.6317,37.5738,37.5883,69683.0
2017-11-09 14:40:00,51.93,51.96,51.91,51.92,49197.0,37.5883,37.61,37.5738,37.581,49197.0
2017-11-09 14:50:00,51.93,51.95,51.92,51.95,31704.0,37.5883,37.6028,37.581,37.6028,31704.0
2017-11-09 15:00:00,51.95,51.98,51.9,51.91,54936.0,37.6028,37.6245,37.5666,37.5738,54936.0
2017-11-09 15:10:00,51.91,51.98,51.9,51.98,79447.0,37.5738,37.6245,37.5666,37.6245,79447.0
2017-11-09 15:20:00,51.97,52.0,51.92,52.0,71727.0,37.6172,37.6389,37.581,37.6389,71727.0
2017-11-09 15:30:00,52.0,52.0,51.94,51.96,105180.0,37.6389,37.6389,37.5955,37.61,105180.0
2017-11-09 15:40:00,51.96,51.98,51.92,51.93,113662.0,37.61,37.6245,37.581,37.5883,113662.0
2017-11-09 15:50:00,51.93,52.02,51.92,52.01,356114.0,37.5883,37.6534,37.581,37.6462,356114.0
2017-11-10 09:30:00,51.73,51.73,51.44,51.5,185032.0,37.4435,37.4435,37.2336,37.277,185032.0
2017-11-10 09:40:00,51.5,51.57,51.44,51.54,114855.0,37.277,37.3277,37.2336,37.306,114855.0
2017-11-10 09:50:00,51.55,51.57,51.51,51.53,28897.0,37.3132,37.3277,37.2843,37.2987,28897.0
2017-11-10 10:00:00,51.52,51.59,51.5,51.56,71146.0,37.2915,37.3422,37.277,37.3205,71146.0
2017-11-10 10:10:00,51.55,51.62,51.53,51.61,56027.0,37.3132,37.3639,37.2987,37.3567,56027.0
2017-11-10 10:20:00,51.61,51.62,51.55,51.55,44493.0,37.3567,37.3639,37.3132,37.3132,44493.0
2017-11-10 10:30:00,51.56,51.6,51.55,51.56,49587.0,37.3205,37.3494,37.3132,37.3205,49587.0
2017-11-10 10:40:00,51.57,51.58,51.54,51.55,34377.0,37.3277,37.3349,37.306,37.3132,34377.0
2017-11-10 10:50:00,51.54,51.65,51.54,51.63,52898.0,37.306,37.3856,37.306,37.3711,52898.0
2017-11-10 11:00:00,51.64,51.65,51.54,51.55,57475.0,37.3784,37.3856,37.306,37.3132,57475.0
2017-11-10 11:10:00,51.54,51.57,51.53,51.54,40829.0,37.306,37.3277,37.2987,37.306,40829.0
2017-11-10 11:20:00,51.53,51.58,51.49,51.49,66292.0,37.2987,37.3349,37.2698,37.2698,66292.0
2017-11-10 11:30:00,51.49,51.54,51.49,51.5,31503.0,37.2698,37.306,37.2698,37.277,31503.0
2017-11-10 11:40:00,51.5,51.51,51.45,51.46,49001.0,37.277,37.2843,37.2408,37.2481,49001.0
2017-11-10 11:50:00,51.46,51.55,51.45,51.52,47204.0,37.2481,37.3132,37.2408,37.2915,47204.0
2017-11-10 12:00:00,51.53,51.55,51.49,51.54,38065.0,37.2987,37.3132,37.2698,37.306,38065.0
2017-11-10 12:10:00,51.53,51.55,51.51,51.55,39376.0,37.2987,37.3132,37.2843,37.3132,39376.0
2017-11-10 12:20:00,51.55,51.62,51.54,51.6,41352.0,37.3132,37.3639,37.306,37.3494,41352.0
2017-11-10 12:30:00,51.6,51.61,51.57,51.58,29735.0,37.3494,37.3567,37.3277,37.3349,29735.0
2017-11-10 12:40:00,51.59,51.62,51.58,51.6,27313.0,37.3422,37.3639,37.3349,37.3494,27313.0
2017-11-10 12:50:00,51.6,51.61,51.57,51.59,59337.0,37.3494,37.3567,37.3277,37.3422,59337.0
2017-11-10 13:00:00,51.6,51.6,51.54,51.54,49918.0,37.3494,37.3494,37.306,37.306,49918.0
2017-11-10 13:10:00,51.54,51.55,51.51,51.52,45907.0,37.306,37.3132,37.2843,37.2915,45907.0
2017-11-10 13:20:00,51.52,51.53,51.5,51.53,45084.0,37.2915,37.2987,37.277,37.2987,45084.0
2017-11-10 13:30:00,51.53,51.56,51.52,51.52,62718.0,37.2987,37.3205,37.2915,37.2915,62718.0
2017-11-10 13:40:00,51.53,51.53,51.45,51.46,71296.0,37.2987,37.2987,37.2408,37.2481,71296.0
2017-11-10 13:50:00,51.46,51.51,51.45,51.51,43967.0,37.2481,37.2843,37.2408,37.2843,43967.0
2017-11-10 14:00:00,51.51,51.58,51.51,51.58,47483.0,37.2843,37.3349,37.2843,37.3349,47483.0
2017-11-10 14:10:00,51.57,51.64,51.57,51.64,48042.0,37.3277,37.3784,37.3277,37.3784,48042.0
2017-11-10 14:20:00,51.63,51.64,51.59,51.61,74250.0,37.3711,37.3784,37.3422,37.3567,74250.0
2017-11-10 14:30:00,51.61,51.62,51.53,51.54,74984.0,37.3567,37.3639,37.2987,37.306,74984.0
2017-11-10 14:40:00,51.54,51.54,51.46,51.5,70632.0,37.306,37.306,37.2481,37.277,70632.0
2017-11-10 14:50:00,51.5,51.51,51.47,51.48,53969.0,37.277,37.2843,37.2553,37.2626,53969.0
2017-11-10 15:00:00,51.48,51.49,51.44,51.46,96183.0,37.2626,37.2698,37.2336,37.2481,96183.0
2017-11-10 15:10:00,51.46,51.48,51.44,51.44,108218.0,37.2481,37.2626,37.2336,37.2336,108218.0
2017-11-10 15:20:00,51.44,51.44,51.41,51.41,117187.0,37.2336,37.2336,37.2119,37.2119,117187.0
2017-11-10 15:30:00,51.41,51.42,51.35,51.38,224192.0,37.2119,37.2191,37.1685,37.1902,224192.0
2017-11-10 15:40:00,51.38,51.38,51.32,51.33,150732.0,37.1902,37.1902,37.1467,37.154,150732.0
2017-11-10 15:50:00,51.33,51.39,51.32,51.37,320980.0,37.154,37.1974,37.1467,37.1829,320980.0
2017-11-13 09:30:00,51.45,51.59,51.4,51.49,96059.0,37.2408,37.3422,37.2047,37.2698,96059.0
2017-11-13 09:40:00,51.49,51.66,51.49,51.55,37386.0,37.2698,37.3928,37.2698,37.3132,37386.0
2017-11-13 09:50:00,51.53,51.59,51.5,51.56,45980.0,37.2987,37.3422,37.277,37.3205,45980.0
2017-11-13 10:00:00,51.56,51.64,51.5,51.6,60858.0,37.3205,37.3784,37.277,37.3494,60858.0
2017-11-13 10:10:00,51.61,51.68,51.55,51.67,62927.0,37.3567,37.4073,37.3132,37.4001,62927.0
2017-11-13 10:20:00,51.67,51.71,51.64,51.66,32445.0,37.4001,37.429,37.3784,37.3928,32445.0
2017-11-13 10:30:00,51.67,51.73,51.65,51.71,60420.0,37.4001,37.4435,37.3856,37.429,60420.0
2017-11-13 10:40:00,51.71,51.72,51.66,51.68,40974.0,37.429,37.4363,37.3928,37.4073,40974.0
2017-11-13 10:50:00,51.69,51.81,51.68,51.79,72052.0,37.4146,37.5014,37.4073,37.4869,72052.0
2017-11-13 11:00:00,51.79,51.8,51.76,51.77,19022.0,37.4869,37.4942,37.4652,37.4725,19022.0
2017-11-13 11:10:00,51.78,51.79,51.77,51.77,23003.0,37.4797,37.4869,37.4725,37.4725,23003.0
2017-11-13 11:20:00,51.78,51.83,51.74,51.81,107398.0,37.4797,37.5159,37.4508,37.5014,107398.0
2017-11-13 11:30:00,51.81,51.87,51.8,51.86,27948.0,37.5014,37.5448,37.4942,37.5376,27948.0
2017-11-13 11:40:00,51.86,51.94,51.83,51.93,51973.0,37.5376,37.5955,37.5159,37.5883,51973.0
2017-11-13 11:50:00,51.93,51.96,51.87,51.93,50379.0,37.5883,37.61,37.5448,37.5883,50379.0
2017-11-13 12:00:00,51.92,51.92,51.86,51.89,33561.0,37.581,37.581,37.5376,37.5593,33561.0
2017-11-13 12:10:00,51.89,51.91,51.87,51.91,29725.0,37.5593,37.5738,37.5448,37.5738,29725.0
2017-11-13 12:20:00,51.91,51.96,51.91,51.96,28136.0,37.5738,37.61,37.5738,37.61,28136.0
2017-11-13 12:30:00,51.96,51.97,51.93,51.95,30971.0,37.61,37.6172,37.5883,37.6028,30971.0
2017-11-13 12:40:00,51.95,51.96,51.91,51.92,28318.0,37.6028,37.61,37.5738,37.581,28318.0
2017-11-13 12:50:00,51.92,51.99,51.91,51.96,36492.0,37.581,37.6317,37.5738,37.61,36492.0
2017-11-13 13:00:00,51.97,51.99,51.94,51.97,53526.0,37.6172,37.6317,37.5955,37.6172,53526.0
2017-11-13 13:10:00,51.97,51.98,51.91,51.91,39568.0,37.6172,37.6245,37.5738,37.5738,39568.0
2017-11-13 13:20:00,51.91,51.92,51.86,51.89,27875.0,37.5738,37.581,37.5376,37.5593,27875.0
2017-11-13 13:30:00,51.88,51.89,51.82,51.83,33917.0,37.5521,37.5593,37.5087,37.5159,33917.0
2017-11-13 13:40:00,51.83,51.88,51.81,51.87,32850.0,37.5159,37.5521,37.5014,37.5448,32850.0
2017-11-13 13:50:00,51.88,51.9,51.86,51.87,37736.0,37.5521,37.5666,37.5376,37.5448,37736.0
2017-11-13 14:00:00,51.86,51.9,51.85,51.86,43681.0,37.5376,37.5666,37.5304,37.5376,43681.0
2017-11-13 14:10:00,51.86,51.9,51.85,51.85,50246.0,37.5376,37.5666,37.5304,37.5304,50246.0
2017-11-13 14:20:00,51.86,51.86,51.78,51.78,38506.0,37.5376,37.5376,37.4797,37.4797,38506.0
2017-11-13 14:30:00,51.79,51.79,51.76,51.79,33522.0,37.4869,37.4869,37.4652,37.4869,33522.0
2017-11-13 14:40:00,51.79,51.79,51.75,51.78,39347.0,37.4869,37.4869,37.458,37.4797,39347.0
2017-11-13 14:50:00,51.77,51.79,51.74,51.78,58056.0,37.4725,37.4869,37.4508,37.4797,58056.0
2017-11-13 15:00:00,51.77,51.8,51.73,51.75,115944.0,37.4725,37.4942,37.4435,37.458,115944.0
2017-11-13 15:10:00,51.75,51.77,51.73,51.73,34631.0,37.458,37.4725,37.4435,37.4435,34631.0
2017-11-13 15:20:00,51.73,51.79,51.73,51.77,69518.0,37.4435,37.4869,37.4435,37.4725,69518.0
2017-11-13 15:30:00,51.77,51.81,51.75,51.75,75141.0,37.4725,37.5014,37.458,37.458,75141.0
2017-11-13 15:40:00,51.76,51.77,51.73,51.73,86467.0,37.4652,37.4725,37.4435,37.4435,86467.0
2017-11-13 15:50:00,51.73,51.85,51.72,51.82,250161.0,37.4435,37.5304,37.4363,37.5087,250161.0
2017-11-14 09:30:00,51.71,51.88,51.64,51.85,92124.0,37.429,37.5521,37.3784,37.5304,92124.0
2017-11-14 09:40:00,51.86,51.95,51.85,51.87,135227.0,37.5376,37.6028,37.5304,37.5448,135227.0
2017-11-14 09:50:00,51.86,51.86,51.78,51.83,81798.0,37.5376,37.5376,37.4797,37.5159,81798.0
2017-11-14 10:00:00,51.83,51.93,51.76,51.93,81872.0,37.5159,37.5883,37.4652,37.5883,81872.0
2017-11-14 10:10:00,51.94,51.98,51.88,51.89,43101.0,37.5955,37.6245,37.5521,37.5593,43101.0
2017-11-14 10:20:00,51.89,51.99,51.89,51.99,61126.0,37.5593,37.6317,37.5593,37.6317,61126.0
2017-11-14 10:30:00,51.99,52.08,51.98,52.08,70474.0,37.6317,37.6969,37.6245,37.6969,70474.0
2017-11-14 10:40:00,52.08,52.13,52.05,52.11,60084.0,37.6969,37.733,37.6751,37.7186,60084.0
2017-11-14 10:50:00,52.12,52.15,52.07,52.14,44859.0,37.7258,37.7475,37.6896,37.7403,44859.0
2017-11-14 11:00:00,52.14,52.23,52.12,52.19,98010.0,37.7403,37.8054,37.7258,37.7765,98010.0
2017-11-14 11:10:00,52.19,52.21,52.15,52.16,52460.0,37.7765,37.7909,37.7475,37.7548,52460.0
2017-11-14 11:20:00,52.16,52.23,52.15,52.16,67227.0,37.7548,37.8054,37.7475,37.7548,67227.0
2017-11-14 11:30:00,52.16,52.18,52.09,52.11,114450.0,37.7548,37.7692,37.7041,37.7186,114450.0
2017-11-14 11:40:00,52.11,52.25,52.07,52.23,100028.0,37.7186,37.8199,37.6896,37.8054,100028.0
2017-11-14 11:50:00,52.23,52.24,52.15,52.16,40088.0,37.8054,37.8127,37.7475,37.7548,40088.0
2017-11-14 12:00:00,52.16,52.17,52.11,52.15,59465.0,37.7548,37.762,37.7186,37.7475,59465.0
2017-11-14 12:10:00,52.14,52.14,52.08,52.14,52225.0,37.7403,37.7403,37.6969,37.7403,52225.0
2017-11-14 12:20:00,52.14,52.19,52.13,52.16,23145.0,37.7403,37.7765,37.733,37.7548,23145.0
2017-11-14 12:30:00,52.16,52.17,52.11,52.12,34062.0,37.7548,37.762,37.7186,37.7258,34062.0
2017-11-14 12:40:00,52.13,52.17,52.12,52.15,27263.0,37.733,37.762,37.7258,37.7475,27263.0
2017-11-14 12:50:00,52.15,52.18,52.14,52.17,26228.0,37.7475,37.7692,37.7403,37.762,26228.0
2017-11-14 13:00:00,52.17,52.25,52.16,52.24,31385.0,37.762,37.8199,37.7548,37.8127,31385.0
2017-11-14 13:10:00,52.24,52.24,52.19,52.2,21548.0,37.8127,37.8127,37.7765,37.7837,21548.0
2017-11-14 13:20:00,52.2,52.3,52.19,52.29,146242.0,37.7837,37.8561,37.7765,37.8489,146242.0
2017-11-14 13:30:00,52.29,52.3,52.22,52.28,39280.0,37.8489,37.8561,37.7982,37.8416,39280.0
2017-11-14 13:40:00,52.27,52.31,52.25,52.27,41421.0,37.8344,37.8633,37.8199,37.8344,41421.0
2017-11-14 13:50:00,52.28,52.28,52.2,52.2,36794.0,37.8416,37.8416,37.7837,37.7837,36794.0
2017-11-14 14:00:00,52.21,52.25,52.18,52.18,41178.0,37.7909,37.8199,37.7692,37.7692,41178.0
2017-11-14 14:10:00,52.19,52.19,52.1,52.13,52710.0,37.7765,37.7765,37.7113,37.733,52710.0
2017-11-14 14:20:00,52.13,52.14,52.04,52.06,56268.0,37.733,37.7403,37.6679,37.6824,56268.0
2017-11-14 14:30:00,52.07,52.13,52.06,52.12,43176.0,37.6896,37.733,37.6824,37.7258,43176.0
2017-11-14 14:40:00,52.11,52.21,52.1,52.16,75991.0,37.7186,37.7909,37.7113,37.7548,75991.0
2017-11-14 14:50:00,52.16,52.18,52.13,52.16,36823.0,37.7548,37.7692,37.733,37.7548,36823.0
2017-11-14 15:00:00,52.16,52.18,52.1,52.17,119408.0,37.7548,37.7692,37.7113,37.762,119408.0
2017-11-14 15:10:00,52.17,52.24,52.16,52.23,60296.0,37.762,37.8127,37.7548,37.8054,60296.0
2017-11-14 15:20:00,52.22,52.28,52.21,52.27,87986.0,37.7982,37.8416,37.7909,37.8344,87986.0
2017-11-14 15:30:00,52.28,52.34,52.24,52.33,173379.0,37.8416,37.885,37.8127,37.8778,173379.0
2017-11-14 15:40:00,52.34,52.34,52.22,52.25,218482.0,37.885,37.885,37.7982,37.8199,218482.0
2017-11-14 15:50:00,52.26,52.33,52.26,52.31,305314.0,37.8271,37.8778,37.8271,37.8633,305314.0
2017-11-15 09:30:00,52.34,52.65,52.3,52.37,119175.0,37.885,38.1094,37.8561,37.9068,119175.0
2017-11-15 09:40:00,52.36,52.44,52.18,52.24,54192.0,37.8995,37.9574,37.7692,37.8127,54192.0
2017-11-15 09:50:00,52.24,52.44,52.2,52.42,59955.0,37.8127,37.9574,37.7837,37.943,59955.0
2017-11-15 10:00:00,52.41,52.45,52.25,52.26,79327.0,37.9357,37.9647,37.8199,37.8271,79327.0
2017-11-15 10:10:00,52.26,52.28,52.15,52.19,78078.0,37.8271,37.8416,37.7475,37.7765,78078.0
2017-11-15 10:20:00,52.19,52.25,52.14,52.18,108149.0,37.7765,37.8199,37.7403,37.7692,108149.0
2017-11-15 10:30:00,52.18,52.21,52.13,52.17,106430.0,37.7692,37.7909,37.733,37.762,106430.0
2017-11-15 10:40:00,52.17,52.22,52.12,52.15,97948.0,37.762,37.7982,37.7258,37.7475,97948.0
2017-11-15 10:50:00,52.15,52.15,52.01,52.05,151032.0,37.7475,37.7475,37.6462,37.6751,151032.0
2017-11-15 11:00:00,52.05,52.09,52.02,52.02,49940.0,37.6751,37.7041,37.6534,37.6534,49940.0
2017-11-15 11:10:00,52.02,52.02,51.95,51.97,70840.0,37.6534,37.6534,37.6028,37.6172,70840.0
2017-11-15 11:20:00,51.97,51.99,51.88,51.88,90065.0,37.6172,37.6317,37.5521,37.5521,90065.0
2017-11-15 11:30:00,51.88,51.98,51.85,51.98,35312.0,37.5521,37.6245,37.5304,37.6245,35312.0
2017-11-15 11:40:00,51.97,52.02,51.95,51.96,52509.0,37.6172,37.6534,37.6028,37.61,52509.0
2017-11-15 11:50:00,51.96,52.0,51.95,52.0,20261.0,37.61,37.6389,37.6028,37.6389,20261.0
2017-11-15 12:00:00,52.0,52.06,51.98,52.05,57696.0,37.6389,37.6824,37.6245,37.6751,57696.0
2017-11-15 12:10:00,52.05,52.15,52.04,52.1,63211.0,37.6751,37.7475,37.6679,37.7113,63211.0
2017-11-15 12:20:00,52.11,52.15,52.08,52.13,35871.0,37.7186,37.7475,37.6969,37.733,35871.0
2017-11-15 12:30:00,52.14,52.14,52.1,52.11,36065.0,37.7403,37.7403,37.7113,37.7186,36065.0
2017-11-15 12:40:00,52.11,52.15,52.1,52.14,27894.0,37.7186,37.7475,37.7113,37.7403,27894.0
2017-11-15 12:50:00,52.13,52.16,52.11,52.13,28414.0,37.733,37.7548,37.7186,37.733,28414.0
2017-11-15 13:00:00,52.13,52.14,52.06,52.1,37640.0,37.733,37.7403,37.6824,37.7113,37640.0
2017-11-15 13:10:00,52.1,52.14,52.09,52.13,29121.0,37.7113,37.7403,37.7041,37.733,29121.0
2017-11-15 13:20:00,52.12,52.15,52.11,52.13,34095.0,37.7258,37.7475,37.7186,37.733,34095.0
2017-11-15 13:30:00,52.12,52.13,52.02,52.02,41918.0,37.7258,37.733,37.6534,37.6534,41918.0
2017-11-15 13:40:00,52.03,52.04,51.95,51.97,37775.0,37.6607,37.6679,37.6028,37.6172,37775.0
2017-11-15 13:50:00,51.97,51.99,51.95,51.97,36229.0,37.6172,37.6317,37.6028,37.6172,36229.0
2017-11-15 14:00:00,51.96,51.97,51.91,51.93,50634.0,37.61,37.6172,37.5738,37.5883,50634.0
2017-11-15 14:10:00,51.93,52.0,51.91,52.0,42845.0,37.5883,37.6389,37.5738,37.6389,42845.0
2017-11-15 14:20:00,52.0,52.02,51.96,52.0,53580.0,37.6389,37.6534,37.61,37.6389,53580.0
2017-11-15 14:30:00,52.0,52.02,51.9,51.91,54948.0,37.6389,37.6534,37.5666,37.5738,54948.0
2017-11-15 14:40:00,51.9,51.96,51.9,51.96,41860.0,37.5666,37.61,37.5666,37.61,41860.0
2017-11-15 14:50:00,51.95,51.96,51.92,51.93,68876.0,37.6028,37.61,37.581,37.5883,68876.0
2017-11-15 15:00:00,51.94,51.94,51.9,51.94,79811.0,37.5955,37.5955,37.5666,37.5955,79811.0
2017-11-15 15:10:00,51.94,51.97,51.93,51.96,70380.0,37.5955,37.6172,37.5883,37.61,70380.0
2017-11-15 15:20:00,51.95,51.99,51.94,51.96,97404.0,37.6028,37.6317,37.5955,37.61,97404.0
2017-11-15 15:30:00,51.97,51.98,51.92,51.95,92413.0,37.6172,37.6245,37.581,37.6028,92413.0
2017-11-15 15:40:00,51.95,51.95,51.91,51.95,167716.0,37.6028,37.6028,37.5738,37.6028,167716.0
2017-11-15 15:50:00,51.95,51.98,51.91,51.93,428110.0,37.6028,37.6245,37.5738,37.5883,428110.0
2017-11-16 09:30:00,51.95,52.03,51.67,51.67,185108.0,37.6028,37.6607,37.4001,37.4001,185108.0
2017-11-16 09:40:00,51.68,51.88,51.68,51.83,103394.0,37.4073,37.5521,37.4073,37.5159,103394.0
2017-11-16 09:50:00,51.83,51.83,51.62,51.67,92919.0,37.5159,37.5159,37.3639,37.4001,92919.0
2017-11-16 10:00:00,51.66,51.67,51.58,51.66,76879.0,37.3928,37.4001,37.3349,37.3928,76879.0
2017-11-16 10:10:00,51.66,51.76,51.62,51.68,38332.0,37.3928,37.4652,37.3639,37.4073,38332.0
2017-11-16 10:20:00,51.68,51.68,51.6,51.64,25760.0,37.4073,37.4073,37.3494,37.3784,25760.0
2017-11-16 10:30:00,51.64,51.72,51.62,51.7,40833.0,37.3784,37.4363,37.3639,37.4218,40833.0
2017-11-16 10:40:00,51.7,51.9,51.7,51.88,610423.0,37.4218,37.5666,37.4218,37.5521,610423.0
2017-11-16 10:50:00,51.87,52.03,51.87,51.94,74307.0,37.5448,37.6607,37.5448,37.5955,74307.0
2017-11-16 11:00:00,51.94,51.97,51.84,51.89,107506.0,37.5955,37.6172,37.5231,37.5593,107506.0
2017-11-16 11:10:00,51.89,51.96,51.84,51.85,75040.0,37.5593,37.61,37.5231,37.5304,75040.0
2017-11-16 11:20:00,51.85,51.91,51.84,51.88,61188.0,37.5304,37.5738,37.5231,37.5521,61188.0
2017-11-16 11:30:00,51.88,51.89,51.82,51.89,66076.0,37.5521,37.5593,37.5087,37.5593,66076.0
2017-11-16 11:40:00,51.9,51.9,51.87,51.89,43266.0,37.5666,37.5666,37.5448,37.5593,43266.0
2017-11-16 11:50:00,51.89,51.9,51.86,51.87,36804.0,37.5593,37.5666,37.5376,37.5448,36804.0
2017-11-16 12:00:00,51.87,51.94,51.86,51.94,35828.0,37.5448,37.5955,37.5376,37.5955,35828.0
2017-11-16 12:10:00,51.94,51.95,51.88,51.88,29480.0,37.5955,37.6028,37.5521,37.5521,29480.0
2017-11-16 12:20:00,51.89,51.91,51.84,51.87,53587.0,37.5593,37.5738,37.5231,37.5448,53587.0
2017-11-16 12:30:00,51.87,51.88,51.85,51.86,29559.0,37.5448,37.5521,37.5304,37.5376,29559.0
2017-11-16 12:40:00,51.86,51.87,51.84,51.86,45721.0,37.5376,37.5448,37.5231,37.5376,45721.0
2017-11-16 12:50:00,51.87,51.87,51.84,51.85,36980.0,37.5448,37.5448,37.5231,37.5304,36980.0
2017-11-16 13:00:00,51.86,51.93,51.85,51.91,52060.0,37.5376,37.5883,37.5304,37.5738,52060.0
2017-11-16 13:10:00,51.92,51.94,51.91,51.94,31005.0,37.581,37.5955,37.5738,37.5955,31005.0
2017-11-16 13:20:00,51.94,51.94,51.86,51.87,49642.0,37.5955,37.5955,37.5376,37.5448,49642.0
2017-11-16 13:30:00,51.88,51.89,51.84,51.84,28629.0,37.5521,37.5593,37.5231,37.5231,28629.0
2017-11-16 13:40:00,51.84,51.88,51.83,51.86,39867.0,37.5231,37.5521,37.5159,37.5376,39867.0
2017-11-16 13:50:00,51.85,51.9,51.85,51.89,28786.0,37.5304,37.5666,37.5304,37.5593,28786.0
2017-11-16 14:00:00,51.88,51.93,51.85,51.91,36038.0,37.5521,37.5883,37.5304,37.5738,36038.0
2017-11-16 14:10:00,51.92,51.94,51.89,51.93,40480.0,37.581,37.5955,37.5593,37.5883,40480.0
2017-11-16 14:20:00,51.92,51.94,51.87,51.88,78514.0,37.581,37.5955,37.5448,37.5521,78514.0
2017-11-16 14:30:00,51.88,51.93,51.87,51.88,65094.0,37.5521,37.5883,37.5448,37.5521,65094.0
2017-11-16 14:40:00,51.89,51.9,51.87,51.89,51162.0,37.5593,37.5666,37.5448,37.5593,51162.0
2017-11-16 14:50:00,51.89,51.9,51.86,51.87,62794.0,37.5593,37.5666,37.5376,37.5448,62794.0
2017-11-16 15:00:00,51.88,51.89,51.85,51.88,64540.0,37.5521,37.5593,37.5304,37.5521,64540.0
2017-11-16 15:10:00,51.88,51.91,51.84,51.89,443830.0,37.5521,37.5738,37.5231,37.5593,443830.0
2017-11-16 15:20:00,51.88,51.9,51.85,51.89,68098.0,37.5521,37.5666,37.5304,37.5593,68098.0
2017-11-16 15:30:00,51.89,51.91,51.84,51.9,115357.0,37.5593,37.5738,37.5231,37.5666,115357.0
2017-11-16 15:40:00,51.89,51.91,51.87,51.89,169531.0,37.5593,37.5738,37.5448,37.5593,169531.0
2017-11-16 15:50:00,51.88,51.94,51.88,51.94,403151.0,37.5521,37.5955,37.5521,37.5955,403151.0
2017-11-17 09:30:00,51.37,51.63,51.3,51.41,367716.0,37.606,37.7964,37.5548,37.6353,367716.0
2017-11-17 09:40:00,51.41,51.46,51.33,51.34,77923.0,37.6353,37.6719,37.5768,37.5841,77923.0
2017-11-17 09:50:00,51.34,51.35,51.25,51.28,70601.0,37.5841,37.5914,37.5182,37.5402,70601.0
2017-11-17 10:00:00,51.26,51.37,51.23,51.32,41949.0,37.5255,37.606,37.5036,37.5694,41949.0
2017-11-17 10:10:00,51.31,51.35,51.28,51.31,66446.0,37.5621,37.5914,37.5402,37.5621,66446.0
2017-11-17 10:20:00,51.3,51.3,51.25,51.26,47181.0,37.5548,37.5548,37.5182,37.5255,47181.0
2017-11-17 10:30:00,51.25,51.28,51.2,51.25,68660.0,37.5182,37.5402,37.4816,37.5182,68660.0
2017-11-17 10:40:00,51.25,51.26,51.19,51.2,117756.0,37.5182,37.5255,37.4743,37.4816,117756.0
2017-11-17 10:50:00,51.2,51.25,51.15,51.23,72676.0,37.4816,37.5182,37.445,37.5036,72676.0
2017-11-17 11:00:00,51.23,51.31,51.21,51.26,98076.0,37.5036,37.5621,37.4889,37.5255,98076.0
2017-11-17 11:10:00,51.26,51.29,51.18,51.24,204229.0,37.5255,37.5475,37.467,37.5109,204229.0
2017-11-17 11:20:00,51.24,51.27,51.21,51.26,71443.0,37.5109,37.5328,37.4889,37.5255,71443.0
2017-11-17 11:30:00,51.25,51.32,51.25,51.26,88820.0,37.5182,37.5694,37.5182,37.5255,88820.0
2017-11-17 11:40:00,51.26,51.32,51.26,51.27,67244.0,37.5255,37.5694,37.5255,37.5328,67244.0
2017-11-17 11:50:00,51.27,51.29,51.24,51.26,36980.0,37.5328,37.5475,37.5109,37.5255,36980.0
2017-11-17 12:00:00,51.25,51.3,51.25,51.28,92620.0,37.5182,37.5548,37.5182,37.5402,92620.0
2017-11-17 12:10:00,51.28,51.38,51.27,51.38,48017.0,37.5402,37.6134,37.5328,37.6134,48017.0
2017-11-17 12:20:00,51.38,51.41,51.36,51.41,63174.0,37.6134,37.6353,37.5987,37.6353,63174.0
2017-11-17 12:30:00,51.41,51.42,51.3,51.35,119807.0,37.6353,37.6427,37.5548,37.5914,119807.0
2017-11-17 12:40:00,51.36,51.36,51.33,51.34,40980.0,37.5987,37.5987,37.5768,37.5841,40980.0
2017-11-17 12:50:00,51.34,51.37,51.34,51.36,44183.0,37.5841,37.606,37.5841,37.5987,44183.0
2017-11-17 13:00:00,51.35,51.36,51.32,51.32,97876.0,37.5914,37.5987,37.5694,37.5694,97876.0
2017-11-17 13:10:00,51.32,51.34,51.3,51.32,41876.0,37.5694,37.5841,37.5548,37.5694,41876.0
2017-11-17 13:20:00,51.31,51.32,51.26,51.28,54494.0,37.5621,37.5694,37.5255,37.5402,54494.0
2017-11-17 13:30:00,51.27,51.3,51.22,51.29,68254.0,37.5328,37.5548,37.4962,37.5475,68254.0
2017-11-17 13:40:00,51.3,51.3,51.26,51.28,28306.0,37.5548,37.5548,37.5255,37.5402,28306.0
2017-11-17 13:50:00,51.27,51.28,51.22,51.23,40640.0,37.5328,37.5402,37.4962,37.5036,40640.0
2017-11-17 14:00:00,51.24,51.24,51.18,51.19,26823.0,37.5109,37.5109,37.467,37.4743,26823.0
2017-11-17 14:10:00,51.19,51.21,51.16,51.21,69980.0,37.4743,37.4889,37.4523,37.4889,69980.0
2017-11-17 14:20:00,51.2,51.2,51.13,51.14,48013.0,37.4816,37.4816,37.4304,37.4377,48013.0
2017-11-17 14:30:00,51.14,51.14,51.1,51.1,56649.0,37.4377,37.4377,37.4084,37.4084,56649.0
2017-11-17 14:40:00,51.11,51.11,51.03,51.1,59589.0,37.4157,37.4157,37.3571,37.4084,59589.0
2017-11-17 14:50:00,51.09,51.12,51.07,51.07,36674.0,37.4011,37.423,37.3864,37.3864,36674.0
2017-11-17 15:00:00,51.08,51.1,51.05,51.1,90665.0,37.3938,37.4084,37.3718,37.4084,90665.0
2017-11-17 15:10:00,51.09,51.11,51.07,51.08,50762.0,37.4011,37.4157,37.3864,37.3938,50762.0
2017-11-17 15:20:00,51.09,51.09,51.04,51.05,62393.0,37.4011,37.4011,37.3645,37.3718,62393.0
2017-11-17 15:30:00,51.05,51.05,51.02,51.03,81782.0,37.3718,37.3718,37.3498,37.3571,81782.0
2017-11-17 15:40:00,51.03,51.04,50.99,51.02,187873.0,37.3571,37.3645,37.3279,37.3498,187873.0
2017-11-17 15:50:00,51.01,51.02,50.95,50.97,583484.0,37.3425,37.3498,37.2986,37.3132,583484.0
2017-11-20 09:30:00,51.05,51.06,50.97,51.05,71839.0,37.3718,37.3791,37.3132,37.3718,71839.0
2017-11-20 09:40:00,51.04,51.05,51.0,51.04,48624.0,37.3645,37.3718,37.3352,37.3645,48624.0
2017-11-20 09:50:00,51.03,51.06,50.97,51.04,68793.0,37.3571,37.3791,37.3132,37.3645,68793.0
2017-11-20 10:00:00,51.05,51.07,50.99,51.04,47882.0,37.3718,37.3864,37.3279,37.3645,47882.0
2017-11-20 10:10:00,51.04,51.07,51.02,51.02,51122.0,37.3645,37.3864,37.3498,37.3498,51122.0
2017-11-20 10:20:00,51.03,51.06,50.98,51.01,40704.0,37.3571,37.3791,37.3205,37.3425,40704.0
2017-11-20 10:30:00,51.02,51.11,51.02,51.08,46436.0,37.3498,37.4157,37.3498,37.3938,46436.0
2017-11-20 10:40:00,51.08,51.12,51.04,51.11,34887.0,37.3938,37.423,37.3645,37.4157,34887.0
2017-11-20 10:50:00,51.11,51.16,51.1,51.13,82756.0,37.4157,37.4523,37.4084,37.4304,82756.0
2017-11-20 11:00:00,51.13,51.2,51.13,51.17,48518.0,37.4304,37.4816,37.4304,37.4596,48518.0
2017-11-20 11:10:00,51.17,51.21,51.15,51.18,77914.0,37.4596,37.4889,37.445,37.467,77914.0
2017-11-20 11:20:00,51.19,51.21,51.18,51.2,62852.0,37.4743,37.4889,37.467,37.4816,62852.0
2017-11-20 11:30:00,51.2,51.26,51.19,51.23,73292.0,37.4816,37.5255,37.4743,37.5036,73292.0
2017-11-20 11:40:00,51.23,51.28,51.21,51.28,42384.0,37.5036,37.5402,37.4889,37.5402,42384.0
2017-11-20 11:50:00,51.27,51.3,51.26,51.29,40194.0,37.5328,37.5548,37.5255,37.5475,40194.0
2017-11-20 12:00:00,51.3,51.3,51.25,51.27,39224.0,37.5548,37.5548,37.5182,37.5328,39224.0
2017-11-20 12:10:00,51.27,51.27,51.23,51.24,40935.0,37.5328,37.5328,37.5036,37.5109,40935.0
2017-11-20 12:20:00,51.24,51.28,51.22,51.27,55618.0,37.5109,37.5402,37.4962,37.5328,55618.0
2017-11-20 12:30:00,51.27,51.32,51.27,51.29,55006.0,37.5328,37.5694,37.5328,37.5475,55006.0
2017-11-20 12:40:00,51.29,51.31,51.26,51.29,29636.0,37.5475,37.5621,37.5255,37.5475,29636.0
2017-11-20 12:50:00,51.28,51.3,51.24,51.24,19758.0,37.5402,37.5548,37.5109,37.5109,19758.0
2017-11-20 13:00:00,51.23,51.25,51.19,51.2,34936.0,37.5036,37.5182,37.4743,37.4816,34936.0
2017-11-20 13:10:00,51.19,51.23,51.17,51.23,24757.0,37.4743,37.5036,37.4596,37.5036,24757.0
2017-11-20 13:20:00,51.23,51.24,51.19,51.21,28837.0,37.5036,37.5109,37.4743,37.4889,28837.0
2017-11-20 13:30:00,51.21,51.22,51.2,51.2,17852.0,37.4889,37.4962,37.4816,37.4816,17852.0
2017-11-20 13:40:00,51.21,51.21,51.13,51.13,42476.0,37.4889,37.4889,37.4304,37.4304,42476.0
2017-11-20 13:50:00,51.14,51.17,51.12,51.13,80866.0,37.4377,37.4596,37.423,37.4304,80866.0
2017-11-20 14:00:00,51.14,51.17,51.12,51.15,38142.0,37.4377,37.4596,37.423,37.445,38142.0
2017-11-20 14:10:00,51.15,51.17,51.14,51.16,22360.0,37.445,37.4596,37.4377,37.4523,22360.0
2017-11-20 14:20:00,51.16,51.17,51.15,51.16,22977.0,37.4523,37.4596,37.445,37.4523,22977.0
2017-11-20 14:30:00,51.16,51.17,51.13,51.16,27232.0,37.4523,37.4596,37.4304,37.4523,27232.0
2017-11-20 14:40:00,51.16,51.16,51.09,51.12,30868.0,37.4523,37.4523,37.4011,37.423,30868.0
2017-11-20 14:50:00,51.12,51.14,51.11,51.11,18471.0,37.423,37.4377,37.4157,37.4157,18471.0
2017-11-20 15:00:00,51.12,51.12,51.1,51.12,33870.0,37.423,37.423,37.4084,37.423,33870.0
2017-11-20 15:10:00,51.11,51.12,51.09,51.1,37861.0,37.4157,37.423,37.4011,37.4084,37861.0
2017-11-20 15:20:00,51.1,51.13,51.09,51.11,242239.0,37.4084,37.4304,37.4011,37.4157,242239.0
2017-11-20 15:30:00,51.12,51.13,51.08,51.1,59828.0,37.423,37.4304,37.3938,37.4084,59828.0
2017-11-20 15:40:00,51.1,51.12,51.08,51.12,135115.0,37.4084,37.423,37.3938,37.423,135115.0
2017-11-20 15:50:00,51.11,51.18,51.1,51.18,508720.0,37.4157,37.467,37.4084,37.467,508720.0
2017-11-21 09:30:00,51.26,51.38,51.21,51.33,57776.0,37.5255,37.6134,37.4889,37.5768,57776.0
2017-11-21 09:40:00,51.33,51.49,51.24,51.27,170128.0,37.5768,37.6939,37.5109,37.5328,170128.0
2017-11-21 09:50:00,51.26,51.3,51.2,51.2,54258.0,37.5255,37.5548,37.4816,37.4816,54258.0
2017-11-21 10:00:00,51.19,51.26,51.18,51.21,37241.0,37.4743,37.5255,37.467,37.4889,37241.0
2017-11-21 10:10:00,51.21,51.24,51.2,51.23,27847.0,37.4889,37.5109,37.4816,37.5036,27847.0
2017-11-21 10:20:00,51.23,51.26,51.2,51.25,36119.0,37.5036,37.5255,37.4816,37.5182,36119.0
2017-11-21 10:30:00,51.25,51.28,51.23,51.28,30618.0,37.5182,37.5402,37.5036,37.5402,30618.0
2017-11-21 10:40:00,51.29,51.31,51.27,51.3,26157.0,37.5475,37.5621,37.5328,37.5548,26157.0
2017-11-21 10:50:00,51.3,51.3,51.25,51.25,27608.0,37.5548,37.5548,37.5182,37.5182,27608.0
2017-11-21 11:00:00,51.26,51.28,51.24,51.24,31154.0,37.5255,37.5402,37.5109,37.5109,31154.0
2017-11-21 11:10:00,51.24,51.29,51.23,51.27,32053.0,37.5109,37.5475,37.5036,37.5328,32053.0
2017-11-21 11:20:00,51.27,51.31,51.26,51.3,26912.0,37.5328,37.5621,37.5255,37.5548,26912.0
2017-11-21 11:30:00,51.3,51.37,51.3,51.35,46559.0,37.5548,37.606,37.5548,37.5914,46559.0
2017-11-21 11:40:00,51.35,51.35,51.3,51.32,22643.0,37.5914,37.5914,37.5548,37.5694,22643.0
2017-11-21 11:50:00,51.32,51.33,51.27,51.33,65054.0,37.5694,37.5768,37.5328,37.5768,65054.0
2017-11-21 12:00:00,51.33,51.34,51.26,51.29,91096.0,37.5768,37.5841,37.5255,37.5475,91096.0
2017-11-21 12:10:00,51.29,51.32,51.28,51.3,16602.0,37.5475,37.5694,37.5402,37.5548,16602.0
2017-11-21 12:20:00,51.31,51.36,51.3,51.34,35279.0,37.5621,37.5987,37.5548,37.5841,35279.0
2017-11-21 12:30:00,51.34,51.36,51.3,51.3,23587.0,37.5841,37.5987,37.5548,37.5548,23587.0
2017-11-21 12:40:00,51.3,51.3,51.27,51.28,32862.0,37.5548,37.5548,37.5328,37.5402,32862.0
2017-11-21 12:50:00,51.28,51.29,51.26,51.29,23832.0,37.5402,37.5475,37.5255,37.5475,23832.0
2017-11-21 13:00:00,51.28,51.32,51.28,51.3,24482.0,37.5402,37.5694,37.5402,37.5548,24482.0
2017-11-21 13:10:00,51.29,51.33,51.29,51.3,19115.0,37.5475,37.5768,37.5475,37.5548,19115.0
2017-11-21 13:20:00,51.29,51.34,51.29,51.31,24033.0,37.5475,37.5841,37.5475,37.5621,24033.0
2017-11-21 13:30:00,51.32,51.33,51.29,51.33,25872.0,37.5694,37.5768,37.5475,37.5768,25872.0
2017-11-21 13:40:00,51.34,51.34,51.31,51.34,19477.0,37.5841,37.5841,37.5621,37.5841,19477.0
2017-11-21 13:50:00,51.33,51.35,51.31,51.34,19257.0,37.5768,37.5914,37.5621,37.5841,19257.0
2017-11-21 14:00:00,51.34,51.38,51.33,51.37,20860.0,37.5841,37.6134,37.5768,37.606,20860.0
2017-11-21 14:10:00,51.37,51.39,51.34,51.37,36951.0,37.606,37.6207,37.5841,37.606,36951.0
2017-11-21 14:20:00,51.36,51.37,51.33,51.34,18837.0,37.5987,37.606,37.5768,37.5841,18837.0
2017-11-21 14:30:00,51.34,51.35,51.31,51.32,24294.0,37.5841,37.5914,37.5621,37.5694,24294.0
2017-11-21 14:40:00,51.31,51.32,51.28,51.3,38540.0,37.5621,37.5694,37.5402,37.5548,38540.0
2017-11-21 14:50:00,51.3,51.31,51.28,51.29,30402.0,37.5548,37.5621,37.5402,37.5475,30402.0
2017-11-21 15:00:00,51.29,51.3,51.26,51.28,40206.0,37.5475,37.5548,37.5255,37.5402,40206.0
2017-11-21 15:10:00,51.28,51.3,51.24,51.27,63426.0,37.5402,37.5548,37.5109,37.5328,63426.0
2017-11-21 15:20:00,51.27,51.31,51.24,51.3,56503.0,37.5328,37.5621,37.5109,37.5548,56503.0
2017-11-21 15:30:00,51.3,51.33,51.29,51.32,59454.0,37.5548,37.5768,37.5475,37.5694,59454.0
2017-11-21 15:40:00,51.32,51.37,51.28,51.3,101369.0,37.5694,37.606,37.5402,37.5548,101369.0
2017-11-21 15:50:00,51.3,51.34,51.26,51.3,384509.0,37.5548,37.5841,37.5255,37.5548,384509.0
2017-11-22 09:30:00,51.36,51.36,51.25,51.29,143275.0,37.5987,37.5987,37.5182,37.5475,143275.0
2017-11-22 09:40:00,51.29,51.43,51.29,51.31,85245.0,37.5475,37.65,37.5475,37.5621,85245.0
2017-11-22 09:50:00,51.31,51.35,51.27,51.35,36361.0,37.5621,37.5914,37.5328,37.5914,36361.0
2017-11-22 10:00:00,51.35,51.35,51.23,51.25,58318.0,37.5914,37.5914,37.5036,37.5182,58318.0
2017-11-22 10:10:00,51.25,51.33,51.25,51.28,32264.0,37.5182,37.5768,37.5182,37.5402,32264.0
2017-11-22 10:20:00,51.27,51.29,51.23,51.25,31274.0,37.5328,37.5475,37.5036,37.5182,31274.0
2017-11-22 10:30:00,51.25,51.26,51.13,51.14,98083.0,37.5182,37.5255,37.4304,37.4377,98083.0
2017-11-22 10:40:00,51.14,51.21,51.12,51.2,65032.0,37.4377,37.4889,37.423,37.4816,65032.0
2017-11-22 10:50:00,51.2,51.24,51.19,51.23,81576.0,37.4816,37.5109,37.4743,37.5036,81576.0
2017-11-22 11:00:00,51.24,51.25,51.19,51.25,79144.0,37.5109,37.5182,37.4743,37.5182,79144.0
2017-11-22 11:10:00,51.26,51.34,51.26,51.27,59409.0,37.5255,37.5841,37.5255,37.5328,59409.0
2017-11-22 11:20:00,51.27,51.31,51.27,51.3,42166.0,37.5328,37.5621,37.5328,37.5548,42166.0
2017-11-22 11:30:00,51.3,51.31,51.27,51.3,53826.0,37.5548,37.5621,37.5328,37.5548,53826.0
2017-11-22 11:40:00,51.31,51.35,51.31,51.34,49439.0,37.5621,37.5914,37.5621,37.5841,49439.0
2017-11-22 11:50:00,51.34,51.35,51.31,51.33,36405.0,37.5841,37.5914,37.5621,37.5768,36405.0
2017-11-22 12:00:00,51.33,51.37,51.33,51.35,22525.0,37.5768,37.606,37.5768,37.5914,22525.0
2017-11-22 12:10:00,51.35,51.44,51.34,51.41,86072.0,37.5914,37.6573,37.5841,37.6353,86072.0
2017-11-22 12:20:00,51.41,51.43,51.4,51.43,21240.0,37.6353,37.65,37.628,37.65,21240.0
2017-11-22 12:30:00,51.43,51.44,51.39,51.39,47238.0,37.65,37.6573,37.6207,37.6207,47238.0
2017-11-22 12:40:00,51.39,51.4,51.36,51.39,41393.0,37.6207,37.628,37.5987,37.6207,41393.0
2017-11-22 12:50:00,51.39,51.4,51.38,51.4,17263.0,37.6207,37.628,37.6134,37.628,17263.0
2017-11-22 13:00:00,51.4,51.42,51.38,51.38,22572.0,37.628,37.6427,37.6134,37.6134,22572.0
2017-11-22 13:10:00,51.38,51.39,51.36,51.37,23106.0,37.6134,37.6207,37.5987,37.606,23106.0
2017-11-22 13:20:00,51.36,51.37,51.34,51.36,16553.0,37.5987,37.606,37.5841,37.5987,16553.0
2017-11-22 13:30:00,51.37,51.37,51.33,51.35,16152.0,37.606,37.606,37.5768,37.5914,16152.0
2017-11-22 13:40:00,51.35,51.36,51.32,51.33,19436.0,37.5914,37.5987,37.5694,37.5768,19436.0
2017-11-22 13:50:00,51.33,51.35,51.3,51.3,21311.0,37.5768,37.5914,37.5548,37.5548,21311.0
2017-11-22 14:00:00,51.3,51.38,51.29,51.36,32732.0,37.5548,37.6134,37.5475,37.5987,32732.0
2017-11-22 14:10:00,51.36,51.39,51.34,51.37,40665.0,37.5987,37.6207,37.5841,37.606,40665.0
2017-11-22 14:20:00,51.37,51.37,51.34,51.37,31946.0,37.606,37.606,37.5841,37.606,31946.0
2017-11-22 14:30:00,51.36,51.38,51.34,51.36,22627.0,37.5987,37.6134,37.5841,37.5987,22627.0
2017-11-22 14:40:00,51.36,51.36,51.31,51.34,27934.0,37.5987,37.5987,37.5621,37.5841,27934.0
2017-11-22 14:50:00,51.34,51.35,51.3,51.35,35171.0,37.5841,37.5914,37.5548,37.5914,35171.0
2017-11-22 15:00:00,51.35,51.35,51.31,51.35,36557.0,37.5914,37.5914,37.5621,37.5914,36557.0
2017-11-22 15:10:00,51.35,51.36,51.32,51.33,42833.0,37.5914,37.5987,37.5694,37.5768,42833.0
2017-11-22 15:20:00,51.33,51.34,51.3,51.32,42662.0,37.5768,37.5841,37.5548,37.5694,42662.0
2017-11-22 15:30:00,51.31,51.35,51.31,51.34,56733.0,37.5621,37.5914,37.5621,37.5841,56733.0
2017-11-22 15:40:00,51.34,51.35,51.28,51.32,176874.0,37.5841,37.5914,37.5402,37.5694,176874.0
2017-11-22 15:50:00,51.32,51.38,51.3,51.36,338905.0,37.5694,37.6134,37.5548,37.5987,338905.0
2017-11-24 09:30:00,51.4,51.63,51.4,51.6,95319.0,37.628,37.7964,37.628,37.7744,95319.0
2017-11-24 09:40:00,51.6,51.65,51.55,51.61,45170.0,37.7744,37.811,37.7378,37.7817,45170.0
2017-11-24 09:50:00,51.62,51.66,51.53,51.54,38889.0,37.7891,37.8183,37.7232,37.7305,38889.0
2017-11-24 10:00:00,51.54,51.57,51.49,51.52,45600.0,37.7305,37.7525,37.6939,37.7159,45600.0
2017-11-24 10:10:00,51.53,51.59,51.5,51.59,21068.0,37.7232,37.7671,37.7012,37.7671,21068.0
2017-11-24 10:20:00,51.58,51.6,51.57,51.58,15225.0,37.7598,37.7744,37.7525,37.7598,15225.0
2017-11-24 10:30:00,51.57,51.58,51.55,51.57,14116.0,37.7525,37.7598,37.7378,37.7525,14116.0
2017-11-24 10:40:00,51.57,51.58,51.56,51.58,12945.0,37.7525,37.7598,37.7451,37.7598,12945.0
2017-11-24 10:50:00,51.58,51.61,51.53,51.53,54234.0,37.7598,37.7817,37.7232,37.7232,54234.0
2017-11-24 11:00:00,51.53,51.54,51.49,51.5,41529.0,37.7232,37.7305,37.6939,37.7012,41529.0
2017-11-24 11:10:00,51.49,51.55,51.49,51.52,26404.0,37.6939,37.7378,37.6939,37.7159,26404.0
2017-11-24 11:20:00,51.53,51.54,51.47,51.5,83423.0,37.7232,37.7305,37.6793,37.7012,83423.0
2017-11-24 11:30:00,51.49,51.5,51.43,51.46,33705.0,37.6939,37.7012,37.65,37.6719,33705.0
2017-11-24 11:40:00,51.46,51.48,51.44,51.46,33592.0,37.6719,37.6866,37.6573,37.6719,33592.0
2017-11-24 11:50:00,51.46,51.46,51.37,51.38,19880.0,37.6719,37.6719,37.606,37.6134,19880.0
2017-11-24 12:00:00,51.38,51.41,51.36,51.38,30532.0,37.6134,37.6353,37.5987,37.6134,30532.0
2017-11-24 12:10:00,51.38,51.43,51.36,51.38,24688.0,37.6134,37.65,37.5987,37.6134,24688.0
2017-11-24 12:20:00,51.38,51.4,51.36,51.38,32144.0,37.6134,37.628,37.5987,37.6134,32144.0
2017-11-24 12:30:00,51.38,51.43,51.37,51.41,31084.0,37.6134,37.65,37.606,37.6353,31084.0
2017-11-24 12:40:00,51.4,51.44,51.39,51.44,42331.0,37.628,37.6573,37.6207,37.6573,42331.0
2017-11-24 12:50:00,51.44,51.45,51.39,51.41,140966.0,37.6573,37.6646,37.6207,37.6353,140966.0
2017-11-27 09:30:00,51.41,51.46,51.23,51.31,127000.0,37.6353,37.6719,37.5036,37.5621,127000.0
2017-11-27 09:40:00,51.32,51.37,51.28,51.35,80777.0,37.5694,37.606,37.5402,37.5914,80777.0
2017-11-27 09:50:00,51.34,51.41,51.33,51.41,61191.0,37.5841,37.6353,37.5768,37.6353,61191.0
2017-11-27 10:00:00,51.41,51.49,51.4,51.47,89224.0,37.6353,37.6939,37.628,37.6793,89224.0
2017-11-27 10:10:00,51.47,51.49,51.37,51.41,80861.0,37.6793,37.6939,37.606,37.6353,80861.0
2017-11-27 10:20:00,51.41,51.46,51.41,51.43,53270.0,37.6353,37.6719,37.6353,37.65,53270.0
2017-11-27 10:30:00,51.43,51.45,51.4,51.45,57539.0,37.65,37.6646,37.628,37.6646,57539.0
2017-11-27 10:40:00,51.45,51.48,51.43,51.46,57293.0,37.6646,37.6866,37.65,37.6719,57293.0
2017-11-27 10:50:00,51.46,51.51,51.44,51.51,52405.0,37.6719,37.7085,37.6573,37.7085,52405.0
2017-11-27 11:00:00,51.51,51.53,51.47,51.51,41771.0,37.7085,37.7232,37.6793,37.7085,41771.0
2017-11-27 11:10:00,51.5,51.57,51.48,51.57,52556.0,37.7012,37.7525,37.6866,37.7525,52556.0
2017-11-27 11:20:00,51.58,51.59,51.5,51.54,65230.0,37.7598,37.7671,37.7012,37.7305,65230.0
2017-11-27 11:30:00,51.54,51.6,51.54,51.58,67315.0,37.7305,37.7744,37.7305,37.7598,67315.0
2017-11-27 11:40:00,51.58,51.61,51.55,51.59,47325.0,37.7598,37.7817,37.7378,37.7671,47325.0
2017-11-27 11:50:00,51.59,51.61,51.57,51.59,42525.0,37.7671,37.7817,37.7525,37.7671,42525.0
2017-11-27 12:00:00,51.6,51.64,51.59,51.59,46887.0,37.7744,37.8037,37.7671,37.7671,46887.0
2017-11-27 12:10:00,51.59,51.63,51.58,51.62,24738.0,37.7671,37.7964,37.7598,37.7891,24738.0
2017-11-27 12:20:00,51.62,51.63,51.59,51.62,38695.0,37.7891,37.7964,37.7671,37.7891,38695.0
2017-11-27 12:30:00,51.61,51.63,51.6,51.61,34129.0,37.7817,37.7964,37.7744,37.7817,34129.0
2017-11-27 12:40:00,51.61,51.63,51.6,51.63,46924.0,37.7817,37.7964,37.7744,37.7964,46924.0
2017-11-27 12:50:00,51.62,51.64,51.6,51.63,37509.0,37.7891,37.8037,37.7744,37.7964,37509.0
2017-11-27 13:00:00,51.63,51.63,51.59,51.61,55101.0,37.7964,37.7964,37.7671,37.7817,55101.0
2017-11-27 13:10:00,51.61,51.62,51.6,51.61,104202.0,37.7817,37.7891,37.7744,37.7817,104202.0
2017-11-27 13:20:00,51.61,51.64,51.6,51.63,61067.0,37.7817,37.8037,37.7744,37.7964,61067.0
2017-11-27 13:30:00,51.63,51.63,51.61,51.62,36324.0,37.7964,37.7964,37.7817,37.7891,36324.0
2017-11-27 13:40:00,51.62,51.62,51.55,51.59,68314.0,37.7891,37.7891,37.7378,37.7671,68314.0
2017-11-27 13:50:00,51.59,51.62,51.59,51.61,27721.0,37.7671,37.7891,37.7671,37.7817,27721.0
2017-11-27 14:00:00,51.6,51.63,51.6,51.6,40340.0,37.7744,37.7964,37.7744,37.7744,40340.0
2017-11-27 14:10:00,51.61,51.61,51.57,51.59,51937.0,37.7817,37.7817,37.7525,37.7671,51937.0
2017-11-27 14:20:00,51.59,51.59,51.55,51.58,42740.0,37.7671,37.7671,37.7378,37.7598,42740.0
2017-11-27 14:30:00,51.58,51.61,51.55,51.56,45029.0,37.7598,37.7817,37.7378,37.7451,45029.0
2017-11-27 14:40:00,51.56,51.6,51.54,51.57,95249.0,37.7451,37.7744,37.7305,37.7525,95249.0
2017-11-27 14:50:00,51.57,51.6,51.54,51.6,74441.0,37.7525,37.7744,37.7305,37.7744,74441.0
2017-11-27 15:00:00,51.6,51.63,51.58,51.63,73227.0,37.7744,37.7964,37.7598,37.7964,73227.0
2017-11-27 15:10:00,51.63,51.63,51.59,51.6,67717.0,37.7964,37.7964,37.7671,37.7744,67717.0
2017-11-27 15:20:00,51.6,51.63,51.59,51.6,81735.0,37.7744,37.7964,37.7671,37.7744,81735.0
2017-11-27 15:30:00,51.6,51.66,51.59,51.63,117406.0,37.7744,37.8183,37.7671,37.7964,117406.0
2017-11-27 15:40:00,51.63,51.66,51.54,51.61,300985.0,37.7964,37.8183,37.7305,37.7817,300985.0
2017-11-27 15:50:00,51.6,51.63,51.56,51.56,409923.0,37.7744,37.7964,37.7451,37.7451,409923.0
2017-11-28 09:30:00,51.6,51.67,51.32,51.39,253273.0,37.7744,37.8257,37.5694,37.6207,253273.0
2017-11-28 09:40:00,51.38,51.4,51.19,51.29,233017.0,37.6134,37.628,37.4743,37.5475,233017.0
2017-11-28 09:50:00,51.29,51.42,51.28,51.41,58736.0,37.5475,37.6427,37.5402,37.6353,58736.0
2017-11-28 10:00:00,51.42,51.43,51.35,51.41,117969.0,37.6427,37.65,37.5914,37.6353,117969.0
2017-11-28 10:10:00,51.41,51.42,51.36,51.41,57196.0,37.6353,37.6427,37.5987,37.6353,57196.0
2017-11-28 10:20:00,51.4,51.41,51.32,51.32,61836.0,37.628,37.6353,37.5694,37.5694,61836.0
2017-11-28 10:30:00,51.33,51.39,51.3,51.34,64735.0,37.5768,37.6207,37.5548,37.5841,64735.0
2017-11-28 10:40:00,51.34,51.36,51.32,51.35,95676.0,37.5841,37.5987,37.5694,37.5914,95676.0
2017-11-28 10:50:00,51.34,51.36,51.29,51.32,65937.0,37.5841,37.5987,37.5475,37.5694,65937.0
2017-11-28 11:00:00,51.31,51.32,51.28,51.29,36693.0,37.5621,37.5694,37.5402,37.5475,36693.0
2017-11-28 11:10:00,51.29,51.3,51.26,51.3,27911.0,37.5475,37.5548,37.5255,37.5548,27911.0
2017-11-28 11:20:00,51.3,51.35,51.28,51.35,54308.0,37.5548,37.5914,37.5402,37.5914,54308.0
2017-11-28 11:30:00,51.35,51.35,51.31,51.32,81943.0,37.5914,37.5914,37.5621,37.5694,81943.0
2017-11-28 11:40:00,51.32,51.4,51.3,51.4,142016.0,37.5694,37.628,37.5548,37.628,142016.0
2017-11-28 11:50:00,51.4,51.49,51.39,51.48,46495.0,37.628,37.6939,37.6207,37.6866,46495.0
2017-11-28 12:00:00,51.48,51.52,51.47,51.49,35926.0,37.6866,37.7159,37.6793,37.6939,35926.0
2017-11-28 12:10:00,51.49,51.53,51.48,51.52,33791.0,37.6939,37.7232,37.6866,37.7159,33791.0
2017-11-28 12:20:00,51.53,51.61,51.51,51.55,64242.0,37.7232,37.7817,37.7085,37.7378,64242.0
2017-11-28 12:30:00,51.55,51.56,51.54,51.55,24526.0,37.7378,37.7451,37.7305,37.7378,24526.0
2017-11-28 12:40:00,51.55,51.59,51.54,51.56,26747.0,37.7378,37.7671,37.7305,37.7451,26747.0
2017-11-28 12:50:00,51.56,51.58,51.53,51.57,34614.0,37.7451,37.7598,37.7232,37.7525,34614.0
2017-11-28 13:00:00,51.57,51.59,51.45,51.46,128247.0,37.7525,37.7671,37.6646,37.6719,128247.0
2017-11-28 13:10:00,51.46,51.46,51.43,51.44,32181.0,37.6719,37.6719,37.65,37.6573,32181.0
2017-11-28 13:20:00,51.44,51.5,51.43,51.48,32338.0,37.6573,37.7012,37.65,37.6866,32338.0
2017-11-28 13:30:00,51.49,51.5,51.45,51.45,14639.0,37.6939,37.7012,37.6646,37.6646,14639.0
2017-11-28 13:40:00,51.46,51.46,51.42,51.43,33699.0,37.6719,37.6719,37.6427,37.65,33699.0
2017-11-28 13:50:00,51.44,51.55,51.42,51.54,65382.0,37.6573,37.7378,37.6427,37.7305,65382.0
2017-11-28 14:00:00,51.54,51.55,51.47,51.48,40679.0,37.7305,37.7378,37.6793,37.6866,40679.0
2017-11-28 14:10:00,51.48,51.51,51.47,51.5,27392.0,37.6866,37.7085,37.6793,37.7012,27392.0
2017-11-28 14:20:00,51.49,51.5,51.45,51.48,30497.0,37.6939,37.7012,37.6646,37.6866,30497.0
2017-11-28 14:30:00,51.48,51.48,51.44,51.45,20476.0,37.6866,37.6866,37.6573,37.6646,20476.0
2017-11-28 14:40:00,51.46,51.46,51.43,51.44,30824.0,37.6719,37.6719,37.65,37.6573,30824.0
2017-11-28 14:50:00,51.44,51.47,51.43,51.45,32842.0,37.6573,37.6793,37.65,37.6646,32842.0
2017-11-28 15:00:00,51.45,51.46,51.42,51.45,59661.0,37.6646,37.6719,37.6427,37.6646,59661.0
2017-11-28 15:10:00,51.45,51.47,51.42,51.46,66047.0,37.6646,37.6793,37.6427,37.6719,66047.0
2017-11-28 15:20:00,51.46,51.46,51.41,51.42,57432.0,37.6719,37.6719,37.6353,37.6427,57432.0
2017-11-28 15:30:00,51.41,51.45,51.35,51.43,81662.0,37.6353,37.6646,37.5914,37.65,81662.0
2017-11-28 15:40:00,51.43,51.49,51.41,51.44,126922.0,37.65,37.6939,37.6353,37.6573,126922.0
2017-11-28 15:50:00,51.44,51.5,51.42,51.5,334062.0,37.6573,37.7012,37.6427,37.7012,334062.0
2017-11-29 09:30:00,51.28,51.33,51.0,51.21,183169.0,37.5402,37.5768,37.3352,37.4889,183169.0
2017-11-29 09:40:00,51.23,51.37,51.19,51.29,103295.0,37.5036,37.606,37.4743,37.5475,103295.0
2017-11-29 09:50:00,51.29,51.31,51.02,51.05,311494.0,37.5475,37.5621,37.3498,37.3718,311494.0
2017-11-29 10:00:00,51.05,51.11,50.99,51.0,210815.0,37.3718,37.4157,37.3279,37.3352,210815.0
2017-11-29 10:10:00,51.0,51.0,50.79,50.9,154593.0,37.3352,37.3352,37.1815,37.262,154593.0
2017-11-29 10:20:00,50.9,51.01,50.82,50.83,157488.0,37.262,37.3425,37.2034,37.2107,157488.0
2017-11-29 10:30:00,50.84,50.99,50.82,50.96,175690.0,37.2181,37.3279,37.2034,37.3059,175690.0
2017-11-29 10:40:00,50.97,50.99,50.89,50.96,134260.0,37.3132,37.3279,37.2547,37.3059,134260.0
2017-11-29 10:50:00,50.97,50.99,50.92,50.96,74945.0,37.3132,37.3279,37.2766,37.3059,74945.0
2017-11-29 11:00:00,50.96,51.01,50.95,50.97,86590.0,37.3059,37.3425,37.2986,37.3132,86590.0
2017-11-29 11:10:00,50.97,50.99,50.88,50.89,69414.0,37.3132,37.3279,37.2473,37.2547,69414.0
2017-11-29 11:20:00,50.9,50.95,50.86,50.89,90616.0,37.262,37.2986,37.2327,37.2547,90616.0
2017-11-29 11:30:00,50.88,50.9,50.81,50.85,106468.0,37.2473,37.262,37.1961,37.2254,106468.0
2017-11-29 11:40:00,50.86,51.03,50.83,51.02,156655.0,37.2327,37.3571,37.2107,37.3498,156655.0
2017-11-29 11:50:00,51.03,51.12,50.99,51.11,64402.0,37.3571,37.423,37.3279,37.4157,64402.0
2017-11-29 12:00:00,51.11,51.2,51.05,51.18,106231.0,37.4157,37.4816,37.3718,37.467,106231.0
2017-11-29 12:10:00,51.19,51.29,51.15,51.22,61736.0,37.4743,37.5475,37.445,37.4962,61736.0
2017-11-29 12:20:00,51.23,51.3,51.16,51.26,99332.0,37.5036,37.5548,37.4523,37.5255,99332.0
2017-11-29 12:30:00,51.26,51.28,51.14,51.15,56296.0,37.5255,37.5402,37.4377,37.445,56296.0
2017-11-29 12:40:00,51.16,51.17,51.1,51.11,46500.0,37.4523,37.4596,37.4084,37.4157,46500.0
2017-11-29 12:50:00,51.11,51.28,51.1,51.22,50894.0,37.4157,37.5402,37.4084,37.4962,50894.0
2017-11-29 13:00:00,51.22,51.22,51.14,51.16,31199.0,37.4962,37.4962,37.4377,37.4523,31199.0
2017-11-29 13:10:00,51.16,51.19,51.12,51.12,39160.0,37.4523,37.4743,37.423,37.423,39160.0
2017-11-29 13:20:00,51.12,51.13,51.06,51.11,27513.0,37.423,37.4304,37.3791,37.4157,27513.0
2017-11-29 13:30:00,51.11,51.16,51.11,51.16,24514.0,37.4157,37.4523,37.4157,37.4523,24514.0
2017-11-29 13:40:00,51.16,51.19,51.14,51.15,50089.0,37.4523,37.4743,37.4377,37.445,50089.0
2017-11-29 13:50:00,51.15,51.2,51.1,51.1,50973.0,37.445,37.4816,37.4084,37.4084,50973.0
2017-11-29 14:00:00,51.11,51.17,51.11,51.12,49780.0,37.4157,37.4596,37.4157,37.423,49780.0
2017-11-29 14:10:00,51.11,51.17,51.09,51.13,58981.0,37.4157,37.4596,37.4011,37.4304,58981.0
2017-11-29 14:20:00,51.13,51.13,51.05,51.09,64868.0,37.4304,37.4304,37.3718,37.4011,64868.0
2017-11-29 14:30:00,51.08,51.1,51.02,51.06,81346.0,37.3938,37.4084,37.3498,37.3791,81346.0
2017-11-29 14:40:00,51.06,51.08,51.02,51.06,43649.0,37.3791,37.3938,37.3498,37.3791,43649.0
2017-11-29 14:50:00,51.06,51.06,50.96,50.98,73833.0,37.3791,37.3791,37.3059,37.3205,73833.0
2017-11-29 15:00:00,50.98,50.98,50.87,50.88,77682.0,37.3205,37.3205,37.24,37.2473,77682.0
2017-11-29 15:10:00,50.88,50.94,50.88,50.93,68696.0,37.2473,37.2913,37.2473,37.2839,68696.0
2017-11-29 15:20:00,50.94,51.02,50.94,50.98,97866.0,37.2913,37.3498,37.2913,37.3205,97866.0
2017-11-29 15:30:00,50.98,51.01,50.96,50.98,87779.0,37.3205,37.3425,37.3059,37.3205,87779.0
2017-11-29 15:40:00,50.98,51.02,50.97,50.99,120440.0,37.3205,37.3498,37.3132,37.3279,120440.0
2017-11-29 15:50:00,51.0,51.1,50.98,51.08,391727.0,37.3352,37.4084,37.3205,37.3938,391727.0
2017-11-30 09:30:00,51.21,51.46,51.21,51.4,115417.0,37.4889,37.6719,37.4889,37.628,115417.0
2017-11-30 09:40:00,51.41,51.5,51.35,51.35,80019.0,37.6353,37.7012,37.5914,37.5914,80019.0
2017-11-30 09:50:00,51.36,51.42,51.29,51.3,90295.0,37.5987,37.6427,37.5475,37.5548,90295.0
2017-11-30 10:00:00,51.28,51.38,51.28,51.32,122858.0,37.5402,37.6134,37.5402,37.5694,122858.0
2017-11-30 10:10:00,51.32,51.36,51.29,51.34,91253.0,37.5694,37.5987,37.5475,37.5841,91253.0
2017-11-30 10:20:00,51.34,51.39,51.33,51.36,69431.0,37.5841,37.6207,37.5768,37.5987,69431.0
2017-11-30 10:30:00,51.37,51.44,51.3,51.34,112293.0,37.606,37.6573,37.5548,37.5841,112293.0
2017-11-30 10:40:00,51.33,51.37,51.25,51.37,61447.0,37.5768,37.606,37.5182,37.606,61447.0
2017-11-30 10:50:00,51.37,51.43,51.35,51.42,42533.0,37.606,37.65,37.5914,37.6427,42533.0
2017-11-30 11:00:00,51.42,51.44,51.34,51.38,65087.0,37.6427,37.6573,37.5841,37.6134,65087.0
2017-11-30 11:10:00,51.38,51.42,51.33,51.33,47466.0,37.6134,37.6427,37.5768,37.5768,47466.0
2017-11-30 11:20:00,51.33,51.41,51.32,51.36,77964.0,37.5768,37.6353,37.5694,37.5987,77964.0
2017-11-30 11:30:00,51.36,51.38,51.2,51.2,85218.0,37.5987,37.6134,37.4816,37.4816,85218.0
2017-11-30 11:40:00,51.2,51.29,51.19,51.24,44219.0,37.4816,37.5475,37.4743,37.5109,44219.0
2017-11-30 11:50:00,51.24,51.25,51.17,51.23,39138.0,37.5109,37.5182,37.4596,37.5036,39138.0
2017-11-30 12:00:00,51.24,51.25,51.19,51.24,31276.0,37.5109,37.5182,37.4743,37.5109,31276.0
2017-11-30 12:10:00,51.25,51.34,51.23,51.34,42166.0,37.5182,37.5841,37.5036,37.5841,42166.0
2017-11-30 12:20:00,51.34,51.45,51.33,51.43,42975.0,37.5841,37.6646,37.5768,37.65,42975.0
2017-11-30 12:30:00,51.44,51.5,51.42,51.49,52866.0,37.6573,37.7012,37.6427,37.6939,52866.0
2017-11-30 12:40:00,51.49,51.49,51.39,51.42,75509.0,37.6939,37.6939,37.6207,37.6427,75509.0
2017-11-30 12:50:00,51.42,51.45,51.29,51.3,50075.0,37.6427,37.6646,37.5475,37.5548,50075.0
2017-11-30 13:00:00,51.3,51.31,51.22,51.24,126672.0,37.5548,37.5621,37.4962,37.5109,126672.0
2017-11-30 13:10:00,51.24,51.25,51.15,51.19,44105.0,37.5109,37.5182,37.445,37.4743,44105.0
2017-11-30 13:20:00,51.19,51.19,51.12,51.14,43376.0,37.4743,37.4743,37.423,37.4377,43376.0
2017-11-30 13:30:00,51.14,51.18,51.09,51.1,49688.0,37.4377,37.467,37.4011,37.4084,49688.0
2017-11-30 13:40:00,51.09,51.18,51.08,51.15,41577.0,37.4011,37.467,37.3938,37.445,41577.0
2017-11-30 13:50:00,51.15,51.19,51.11,51.18,39582.0,37.445,37.4743,37.4157,37.467,39582.0
2017-11-30 14:00:00,51.18,51.19,51.15,51.16,35424.0,37.467,37.4743,37.445,37.4523,35424.0
2017-11-30 14:10:00,51.16,51.17,51.12,51.15,59651.0,37.4523,37.4596,37.423,37.445,59651.0
2017-11-30 14:20:00,51.15,51.15,51.09,51.13,46588.0,37.445,37.445,37.4011,37.4304,46588.0
2017-11-30 14:30:00,51.12,51.13,51.07,51.1,49950.0,37.423,37.4304,37.3864,37.4084,49950.0
2017-11-30 14:40:00,51.1,51.15,51.09,51.15,65699.0,37.4084,37.445,37.4011,37.445,65699.0
2017-11-30 14:50:00,51.15,51.15,51.09,51.11,73146.0,37.445,37.445,37.4011,37.4157,73146.0
2017-11-30 15:00:00,51.11,51.19,51.1,51.18,72002.0,37.4157,37.4743,37.4084,37.467,72002.0
2017-11-30 15:10:00,51.18,51.21,51.16,51.21,51028.0,37.467,37.4889,37.4523,37.4889,51028.0
2017-11-30 15:20:00,51.21,51.22,51.14,51.14,72173.0,37.4889,37.4962,37.4377,37.4377,72173.0
2017-11-30 15:30:00,51.14,51.23,51.14,51.16,108041.0,37.4377,37.5036,37.4377,37.4523,108041.0
2017-11-30 15:40:00,51.16,51.3,51.16,51.3,135507.0,37.4523,37.5548,37.4523,37.5548,135507.0
2017-11-30 15:50:00,51.3,51.31,51.18,51.21,382308.0,37.5548,37.5621,37.467,37.4889,382308.0
2017-12-01 09:30:00,51.45,51.54,51.31,51.44,123939.0,37.6646,37.7305,37.5621,37.6573,123939.0
2017-12-01 09:40:00,51.45,51.46,51.24,51.43,99128.0,37.6646,37.6719,37.5109,37.65,99128.0
2017-12-01 09:50:00,51.42,51.42,51.36,51.37,49687.0,37.6427,37.6427,37.5987,37.606,49687.0
2017-12-01 10:00:00,51.37,51.44,51.22,51.25,89114.0,37.606,37.6573,37.4962,37.5182,89114.0
2017-12-01 10:10:00,51.25,51.26,51.14,51.21,90971.0,37.5182,37.5255,37.4377,37.4889,90971.0
2017-12-01 10:20:00,51.2,51.23,51.15,51.17,130123.0,37.4816,37.5036,37.445,37.4596,130123.0
2017-12-01 10:30:00,51.16,51.18,51.0,51.12,94932.0,37.4523,37.467,37.3352,37.423,94932.0
2017-12-01 10:40:00,51.12,51.14,50.98,50.98,79472.0,37.423,37.4377,37.3205,37.3205,79472.0
2017-12-01 10:50:00,50.98,51.03,50.93,50.98,40309.0,37.3205,37.3571,37.2839,37.3205,40309.0
2017-12-01 11:00:00,50.98,51.12,50.97,51.12,181358.0,37.3205,37.423,37.3132,37.423,181358.0
2017-12-01 11:10:00,51.12,51.23,51.05,51.21,201883.0,37.423,37.5036,37.3718,37.4889,201883.0
2017-12-01 11:20:00,51.21,51.32,51.14,51.25,175832.0,37.4889,37.5694,37.4377,37.5182,175832.0
2017-12-01 11:30:00,51.25,51.52,50.99,51.02,234848.0,37.5182,37.7159,37.3279,37.3498,234848.0
2017-12-01 11:40:00,51.01,51.07,50.84,51.0,156712.0,37.3425,37.3864,37.2181,37.3352,156712.0
2017-12-01 11:50:00,51.0,51.11,50.94,51.09,177215.0,37.3352,37.4157,37.2913,37.4011,177215.0
2017-12-01 12:00:00,51.1,51.28,51.04,51.06,178826.0,37.4084,37.5402,37.3645,37.3791,178826.0
2017-12-01 12:10:00,51.05,51.11,50.97,51.08,88154.0,37.3718,37.4157,37.3132,37.3938,88154.0
2017-12-01 12:20:00,51.08,51.12,51.02,51.09,53015.0,37.3938,37.423,37.3498,37.4011,53015.0
2017-12-01 12:30:00,51.11,51.11,50.99,51.02,55023.0,37.4157,37.4157,37.3279,37.3498,55023.0
2017-12-01 12:40:00,51.02,51.05,50.87,50.87,62279.0,37.3498,37.3718,37.24,37.24,62279.0
2017-12-01 12:50:00,50.87,50.98,50.83,50.91,66322.0,37.24,37.3205,37.2107,37.2693,66322.0
2017-12-01 13:00:00,50.91,50.98,50.88,50.94,49248.0,37.2693,37.3205,37.2473,37.2913,49248.0
2017-12-01 13:10:00,50.95,50.98,50.91,50.93,57662.0,37.2986,37.3205,37.2693,37.2839,57662.0
2017-12-01 13:20:00,50.93,50.99,50.9,50.91,36436.0,37.2839,37.3279,37.262,37.2693,36436.0
2017-12-01 13:30:00,50.91,50.93,50.85,50.85,37827.0,37.2693,37.2839,37.2254,37.2254,37827.0
2017-12-01 13:40:00,50.85,50.98,50.85,50.93,44738.0,37.2254,37.3205,37.2254,37.2839,44738.0
2017-12-01 13:50:00,50.94,50.96,50.89,50.95,30490.0,37.2913,37.3059,37.2547,37.2986,30490.0
2017-12-01 14:00:00,50.96,51.07,50.95,51.04,37318.0,37.3059,37.3864,37.2986,37.3645,37318.0
2017-12-01 14:10:00,51.05,51.05,50.99,51.01,31448.0,37.3718,37.3718,37.3279,37.3425,31448.0
2017-12-01 14:20:00,51.01,51.03,50.99,51.02,25112.0,37.3425,37.3571,37.3279,37.3498,25112.0
2017-12-01 14:30:00,51.02,51.07,51.0,51.03,34995.0,37.3498,37.3864,37.3352,37.3571,34995.0
2017-12-01 14:40:00,51.03,51.12,51.03,51.12,16825.0,37.3571,37.423,37.3571,37.423,16825.0
2017-12-01 14:50:00,51.11,51.15,51.1,51.13,38518.0,37.4157,37.445,37.4084,37.4304,38518.0
2017-12-01 15:00:00,51.13,51.16,51.04,51.06,113037.0,37.4304,37.4523,37.3645,37.3791,113037.0
2017-12-01 15:10:00,51.07,51.09,50.96,50.97,80442.0,37.3864,37.4011,37.3059,37.3132,80442.0
2017-12-01 15:20:00,50.97,51.01,50.95,50.98,89335.0,37.3132,37.3425,37.2986,37.3205,89335.0
2017-12-01 15:30:00,50.97,51.01,50.97,51.01,67390.0,37.3132,37.3425,37.3132,37.3425,67390.0
2017-12-01 15:40:00,51.01,51.09,51.0,51.03,95987.0,37.3425,37.4011,37.3352,37.3571,95987.0
2017-12-01 15:50:00,51.03,51.13,51.03,51.1,362904.0,37.3571,37.4304,37.3571,37.4084,362904.0
2017-12-04 09:30:00,51.37,51.46,50.84,50.94,340641.0,37.606,37.6719,37.2181,37.2913,340641.0
2017-12-04 09:40:00,50.94,51.03,50.81,51.03,172447.0,37.2913,37.3571,37.1961,37.3571,172447.0
2017-12-04 09:50:00,51.03,51.09,50.91,51.09,109786.0,37.3571,37.4011,37.2693,37.4011,109786.0
2017-12-04 10:00:00,51.07,51.31,51.07,51.18,180930.0,37.3864,37.5621,37.3864,37.467,180930.0
2017-12-04 10:10:00,51.18,51.3,51.1,51.19,105751.0,37.467,37.5548,37.4084,37.4743,105751.0
2017-12-04 10:20:00,51.19,51.23,51.06,51.08,97823.0,37.4743,37.5036,37.3791,37.3938,97823.0
2017-12-04 10:30:00,51.07,51.1,51.01,51.01,58304.0,37.3864,37.4084,37.3425,37.3425,58304.0
2017-12-04 10:40:00,51.01,51.07,51.0,51.04,52457.0,37.3425,37.3864,37.3352,37.3645,52457.0
2017-12-04 10:50:00,51.04,51.12,51.0,51.09,56344.0,37.3645,37.423,37.3352,37.4011,56344.0
2017-12-04 11:00:00,51.09,51.1,51.0,51.01,99955.0,37.4011,37.4084,37.3352,37.3425,99955.0
2017-12-04 11:10:00,51.0,51.02,50.86,50.91,122603.0,37.3352,37.3498,37.2327,37.2693,122603.0
2017-12-04 11:20:00,50.91,51.01,50.88,51.01,63305.0,37.2693,37.3425,37.2473,37.3425,63305.0
2017-12-04 11:30:00,51.0,51.01,50.93,50.94,48003.0,37.3352,37.3425,37.2839,37.2913,48003.0
2017-12-04 11:40:00,50.93,50.99,50.91,50.95,90256.0,37.2839,37.3279,37.2693,37.2986,90256.0
2017-12-04 11:50:00,50.95,50.97,50.87,50.88,73631.0,37.2986,37.3132,37.24,37.2473,73631.0
2017-12-04 12:00:00,50.89,50.92,50.85,50.86,63756.0,37.2547,37.2766,37.2254,37.2327,63756.0
2017-12-04 12:10:00,50.86,50.86,50.68,50.74,163217.0,37.2327,37.2327,37.1009,37.1448,163217.0
2017-12-04 12:20:00,50.74,50.76,50.65,50.66,73598.0,37.1448,37.1595,37.079,37.0863,73598.0
2017-12-04 12:30:00,50.66,50.69,50.58,50.59,66075.0,37.0863,37.1082,37.0277,37.035,66075.0
2017-12-04 12:40:00,50.6,50.65,50.58,50.63,42197.0,37.0424,37.079,37.0277,37.0643,42197.0
2017-12-04 12:50:00,50.62,50.66,50.56,50.59,61170.0,37.057,37.0863,37.0131,37.035,61170.0
2017-12-04 13:00:00,50.59,50.6,50.47,50.54,77340.0,37.035,37.0424,36.9472,36.9984,77340.0
2017-12-04 13:10:00,50.54,50.58,50.51,50.57,41252.0,36.9984,37.0277,36.9765,37.0204,41252.0
2017-12-04 13:20:00,50.57,50.63,50.53,50.61,90870.0,37.0204,37.0643,36.9911,37.0497,90870.0
2017-12-04 13:30:00,50.61,50.63,50.53,50.55,41932.0,37.0497,37.0643,36.9911,37.0058,41932.0
2017-12-04 13:40:00,50.55,50.61,50.54,50.58,37380.0,37.0058,37.0497,36.9984,37.0277,37380.0
2017-12-04 13:50:00,50.58,50.64,50.55,50.6,106040.0,37.0277,37.0716,37.0058,37.0424,106040.0
2017-12-04 14:00:00,50.6,50.61,50.56,50.58,48050.0,37.0424,37.0497,37.0131,37.0277,48050.0
2017-12-04 14:10:00,50.59,50.65,50.59,50.64,42061.0,37.035,37.079,37.035,37.0716,42061.0
2017-12-04 14:20:00,50.64,50.64,50.58,50.61,45488.0,37.0716,37.0716,37.0277,37.0497,45488.0
2017-12-04 14:30:00,50.61,50.64,50.58,50.59,33057.0,37.0497,37.0716,37.0277,37.035,33057.0
2017-12-04 14:40:00,50.59,50.63,50.58,50.59,54611.0,37.035,37.0643,37.0277,37.035,54611.0
2017-12-04 14:50:00,50.59,50.63,50.54,50.59,187331.0,37.035,37.0643,36.9984,37.035,187331.0
2017-12-04 15:00:00,50.59,50.6,50.4,50.41,155448.0,37.035,37.0424,36.8959,36.9033,155448.0
2017-12-04 15:10:00,50.4,50.44,50.38,50.41,96728.0,36.8959,36.9252,36.8813,36.9033,96728.0
2017-12-04 15:20:00,50.41,50.44,50.4,50.44,55410.0,36.9033,36.9252,36.8959,36.9252,55410.0
2017-12-04 15:30:00,50.44,50.44,50.33,50.37,140194.0,36.9252,36.9252,36.8447,36.874,140194.0
2017-12-04 15:40:00,50.37,50.39,50.25,50.28,304757.0,36.874,36.8886,36.7861,36.8081,304757.0
2017-12-04 15:50:00,50.28,50.35,50.23,50.31,649032.0,36.8081,36.8593,36.7715,36.8301,649032.0
2017-12-05 09:30:00,50.33,50.5,50.24,50.25,164012.0,36.8447,36.9692,36.7788,36.7861,164012.0
2017-12-05 09:40:00,50.26,50.26,49.93,49.96,310127.0,36.7935,36.7935,36.5519,36.5738,310127.0
2017-12-05 09:50:00,49.96,49.99,49.69,49.89,218875.0,36.5738,36.5958,36.3762,36.5226,218875.0
2017-12-05 10:00:00,49.9,49.98,49.79,49.94,93620.0,36.5299,36.5885,36.4494,36.5592,93620.0
2017-12-05 10:10:00,49.95,50.14,49.95,50.08,278507.0,36.5665,36.7056,36.5665,36.6617,278507.0
2017-12-05 10:20:00,50.07,50.27,50.06,50.15,290993.0,36.6544,36.8008,36.647,36.7129,290993.0
2017-12-05 10:30:00,50.15,50.37,50.11,50.15,239387.0,36.7129,36.874,36.6837,36.7129,239387.0
2017-12-05 10:40:00,50.15,50.28,50.08,50.25,125688.0,36.7129,36.8081,36.6617,36.7861,125688.0
2017-12-05 10:50:00,50.25,50.27,50.18,50.2,101666.0,36.7861,36.8008,36.7349,36.7495,101666.0
2017-12-05 11:00:00,50.2,50.23,50.15,50.17,74595.0,36.7495,36.7715,36.7129,36.7276,74595.0
2017-12-05 11:10:00,50.18,50.26,50.11,50.25,146119.0,36.7349,36.7935,36.6837,36.7861,146119.0
2017-12-05 11:20:00,50.25,50.35,50.23,50.27,165594.0,36.7861,36.8593,36.7715,36.8008,165594.0
2017-12-05 11:30:00,50.26,50.31,50.24,50.28,106377.0,36.7935,36.8301,36.7788,36.8081,106377.0
2017-12-05 11:40:00,50.28,50.28,50.19,50.2,106743.0,36.8081,36.8081,36.7422,36.7495,106743.0
2017-12-05 11:50:00,50.2,50.24,50.18,50.2,51879.0,36.7495,36.7788,36.7349,36.7495,51879.0
2017-12-05 12:00:00,50.2,50.22,50.14,50.19,49328.0,36.7495,36.7642,36.7056,36.7422,49328.0
2017-12-05 12:10:00,50.18,50.23,50.17,50.2,57949.0,36.7349,36.7715,36.7276,36.7495,57949.0
2017-12-05 12:20:00,50.2,50.27,50.19,50.26,46445.0,36.7495,36.8008,36.7422,36.7935,46445.0
2017-12-05 12:30:00,50.26,50.3,50.24,50.26,57231.0,36.7935,36.8227,36.7788,36.7935,57231.0
2017-12-05 12:40:00,50.25,50.28,50.23,50.28,35200.0,36.7861,36.8081,36.7715,36.8081,35200.0
2017-12-05 12:50:00,50.28,50.31,50.27,50.3,38396.0,36.8081,36.8301,36.8008,36.8227,38396.0
2017-12-05 13:00:00,50.3,50.32,50.21,50.28,75462.0,36.8227,36.8374,36.7569,36.8081,75462.0
2017-12-05 13:10:00,50.29,50.32,50.25,50.3,46723.0,36.8154,36.8374,36.7861,36.8227,46723.0
2017-12-05 13:20:00,50.3,50.37,50.29,50.37,92942.0,36.8227,36.874,36.8154,36.874,92942.0
2017-12-05 13:30:00,50.37,50.37,50.26,50.31,56349.0,36.874,36.874,36.7935,36.8301,56349.0
2017-12-05 13:40:00,50.31,50.38,50.31,50.38,54247.0,36.8301,36.8813,36.8301,36.8813,54247.0
2017-12-05 13:50:00,50.37,50.44,50.37,50.4,85429.0,36.874,36.9252,36.874,36.8959,85429.0
2017-12-05 14:00:00,50.4,50.47,50.37,50.37,103723.0,36.8959,36.9472,36.874,36.874,103723.0
2017-12-05 14:10:00,50.37,50.42,50.35,50.39,81550.0,36.874,36.9106,36.8593,36.8886,81550.0
2017-12-05 14:20:00,50.38,50.38,50.29,50.32,100894.0,36.8813,36.8813,36.8154,36.8374,100894.0
2017-12-05 14:30:00,50.32,50.36,50.28,50.36,57157.0,36.8374,36.8667,36.8081,36.8667,57157.0
2017-12-05 14:40:00,50.35,50.37,50.28,50.28,79517.0,36.8593,36.874,36.8081,36.8081,79517.0
2017-12-05 14:50:00,50.29,50.35,50.29,50.34,40074.0,36.8154,36.8593,36.8154,36.852,40074.0
2017-12-05 15:00:00,50.34,50.35,50.26,50.26,62777.0,36.852,36.8593,36.7935,36.7935,62777.0
2017-12-05 15:10:00,50.25,50.28,50.2,50.28,119096.0,36.7861,36.8081,36.7495,36.8081,119096.0
2017-12-05 15:20:00,50.28,50.39,50.27,50.34,84303.0,36.8081,36.8886,36.8008,36.852,84303.0
2017-12-05 15:30:00,50.35,50.36,50.25,50.26,115041.0,36.8593,36.8667,36.7861,36.7935,115041.0
2017-12-05 15:40:00,50.26,50.33,50.25,50.32,130316.0,36.7935,36.8447,36.7861,36.8374,130316.0
2017-12-05 15:50:00,50.32,50.42,50.3,50.35,445063.0,36.8374,36.9106,36.8227,36.8593,445063.0
2017-12-06 09:30:00,50.46,50.74,50.43,50.48,278860.0,36.9399,37.1448,36.9179,36.9545,278860.0
2017-12-06 09:40:00,50.48,50.66,50.48,50.65,65902.0,36.9545,37.0863,36.9545,37.079,65902.0
2017-12-06 09:50:00,50.65,50.69,50.61,50.65,80382.0,37.079,37.1082,37.0497,37.079,80382.0
2017-12-06 10:00:00,50.64,50.66,50.51,50.53,96196.0,37.0716,37.0863,36.9765,36.9911,96196.0
2017-12-06 10:10:00,50.52,50.55,50.47,50.52,96622.0,36.9838,37.0058,36.9472,36.9838,96622.0
2017-12-06 10:20:00,50.52,50.53,50.42,50.45,54339.0,36.9838,36.9911,36.9106,36.9326,54339.0
2017-12-06 10:30:00,50.46,50.53,50.43,50.53,51036.0,36.9399,36.9911,36.9179,36.9911,51036.0
2017-12-06 10:40:00,50.54,50.56,50.45,50.48,54243.0,36.9984,37.0131,36.9326,36.9545,54243.0
2017-12-06 10:50:00,50.48,50.56,50.48,50.5,60742.0,36.9545,37.0131,36.9545,36.9692,60742.0
2017-12-06 11:00:00,50.5,50.65,50.5,50.62,58234.0,36.9692,37.079,36.9692,37.057,58234.0
2017-12-06 11:10:00,50.61,50.72,50.61,50.69,67482.0,37.0497,37.1302,37.0497,37.1082,67482.0
2017-12-06 11:20:00,50.7,50.71,50.6,50.66,56450.0,37.1156,37.1229,37.0424,37.0863,56450.0
2017-12-06 11:30:00,50.66,50.69,50.59,50.62,79083.0,37.0863,37.1082,37.035,37.057,79083.0
2017-12-06 11:40:00,50.62,50.68,50.59,50.66,43967.0,37.057,37.1009,37.035,37.0863,43967.0
2017-12-06 11:50:00,50.66,50.68,50.61,50.64,56488.0,37.0863,37.1009,37.0497,37.0716,56488.0
2017-12-06 12:00:00,50.64,50.68,50.62,50.65,37341.0,37.0716,37.1009,37.057,37.079,37341.0
2017-12-06 12:10:00,50.66,50.68,50.59,50.59,53829.0,37.0863,37.1009,37.035,37.035,53829.0
2017-12-06 12:20:00,50.59,50.65,50.58,50.62,53953.0,37.035,37.079,37.0277,37.057,53953.0
2017-12-06 12:30:00,50.62,50.62,50.57,50.58,32770.0,37.057,37.057,37.0204,37.0277,32770.0
2017-12-06 12:40:00,50.58,50.59,50.55,50.58,33297.0,37.0277,37.035,37.0058,37.0277,33297.0
2017-12-06 12:50:00,50.57,50.67,50.57,50.66,57904.0,37.0204,37.0936,37.0204,37.0863,57904.0
2017-12-06 13:00:00,50.66,50.72,50.62,50.68,42821.0,37.0863,37.1302,37.057,37.1009,42821.0
2017-12-06 13:10:00,50.67,50.73,50.66,50.67,56208.0,37.0936,37.1375,37.0863,37.0936,56208.0
2017-12-06 13:20:00,50.67,50.75,50.65,50.71,58156.0,37.0936,37.1522,37.079,37.1229,58156.0
2017-12-06 13:30:00,50.71,50.72,50.68,50.71,29736.0,37.1229,37.1302,37.1009,37.1229,29736.0
2017-12-06 13:40:00,50.71,50.72,50.68,50.71,40826.0,37.1229,37.1302,37.1009,37.1229,40826.0
2017-12-06 13:50:00,50.71,50.79,50.71,50.76,61291.0,37.1229,37.1815,37.1229,37.1595,61291.0
2017-12-06 14:00:00,50.76,50.82,50.76,50.81,107834.0,37.1595,37.2034,37.1595,37.1961,107834.0
2017-12-06 14:10:00,50.81,50.82,50.76,50.82,150283.0,37.1961,37.2034,37.1595,37.2034,150283.0
2017-12-06 14:20:00,50.81,50.88,50.78,50.8,132867.0,37.1961,37.2473,37.1741,37.1888,132867.0
2017-12-06 14:30:00,50.8,50.84,50.76,50.79,115962.0,37.1888,37.2181,37.1595,37.1815,115962.0
2017-12-06 14:40:00,50.8,50.88,50.78,50.87,63391.0,37.1888,37.2473,37.1741,37.24,63391.0
2017-12-06 14:50:00,50.87,50.92,50.85,50.87,60145.0,37.24,37.2766,37.2254,37.24,60145.0
2017-12-06 15:00:00,50.88,50.88,50.83,50.87,76317.0,37.2473,37.2473,37.2107,37.24,76317.0
2017-12-06 15:10:00,50.86,50.89,50.85,50.88,61931.0,37.2327,37.2547,37.2254,37.2473,61931.0
2017-12-06 15:20:00,50.88,50.95,50.87,50.93,108295.0,37.2473,37.2986,37.24,37.2839,108295.0
2017-12-06 15:30:00,50.94,50.94,50.88,50.89,102086.0,37.2913,37.2913,37.2473,37.2547,102086.0
2017-12-06 15:40:00,50.89,50.9,50.82,50.86,140113.0,37.2547,37.262,37.2034,37.2327,140113.0
2017-12-06 15:50:00,50.86,50.9,50.84,50.89,360888.0,37.2327,37.262,37.2181,37.2547,360888.0
2017-12-07 09:30:00,50.78,50.85,50.58,50.58,134680.0,37.1741,37.2254,37.0277,37.0277,134680.0
2017-12-07 09:40:00,50.57,50.76,50.45,50.76,111199.0,37.0204,37.1595,36.9326,37.1595,111199.0
2017-12-07 09:50:00,50.77,51.09,50.76,51.05,264298.0,37.1668,37.4011,37.1595,37.3718,264298.0
2017-12-07 10:00:00,51.04,51.1,50.99,51.03,350978.0,37.3645,37.4084,37.3279,37.3571,350978.0
2017-12-07 10:10:00,51.03,51.06,50.82,50.83,191722.0,37.3571,37.3791,37.2034,37.2107,191722.0
2017-12-07 10:20:00,50.83,50.86,50.78,50.79,106172.0,37.2107,37.2327,37.1741,37.1815,106172.0
2017-12-07 10:30:00,50.79,50.82,50.72,50.73,71355.0,37.1815,37.2034,37.1302,37.1375,71355.0
2017-12-07 10:40:00,50.72,50.82,50.71,50.82,59342.0,37.1302,37.2034,37.1229,37.2034,59342.0
2017-12-07 10:50:00,50.82,50.82,50.71,50.72,46028.0,37.2034,37.2034,37.1229,37.1302,46028.0
2017-12-07 11:00:00,50.72,50.78,50.67,50.78,50416.0,37.1302,37.1741,37.0936,37.1741,50416.0
2017-12-07 11:10:00,50.78,50.81,50.71,50.71,68178.0,37.1741,37.1961,37.1229,37.1229,68178.0
2017-12-07 11:20:00,50.72,50.74,50.64,50.7,43749.0,37.1302,37.1448,37.0716,37.1156,43749.0
2017-12-07 11:30:00,50.71,50.72,50.63,50.65,60088.0,37.1229,37.1302,37.0643,37.079,60088.0
2017-12-07 11:40:00,50.66,50.72,50.66,50.72,37136.0,37.0863,37.1302,37.0863,37.1302,37136.0
2017-12-07 11:50:00,50.71,50.75,50.64,50.66,92777.0,37.1229,37.1522,37.0716,37.0863,92777.0
2017-12-07 12:00:00,50.67,50.74,50.66,50.71,73854.0,37.0936,37.1448,37.0863,37.1229,73854.0
2017-12-07 12:10:00,50.71,50.74,50.7,50.74,34592.0,37.1229,37.1448,37.1156,37.1448,34592.0
2017-12-07 12:20:00,50.74,50.8,50.73,50.8,170662.0,37.1448,37.1888,37.1375,37.1888,170662.0
2017-12-07 12:30:00,50.8,50.87,50.71,50.74,78908.0,37.1888,37.24,37.1229,37.1448,78908.0
2017-12-07 12:40:00,50.75,50.96,50.74,50.95,139426.0,37.1522,37.3059,37.1448,37.2986,139426.0
2017-12-07 12:50:00,50.94,50.95,50.89,50.92,63375.0,37.2913,37.2986,37.2547,37.2766,63375.0
2017-12-07 13:00:00,50.91,50.92,50.86,50.91,76113.0,37.2693,37.2766,37.2327,37.2693,76113.0
2017-12-07 13:10:00,50.91,50.94,50.89,50.91,70948.0,37.2693,37.2913,37.2547,37.2693,70948.0
2017-12-07 13:20:00,50.91,51.01,50.9,51.0,99534.0,37.2693,37.3425,37.262,37.3352,99534.0
2017-12-07 13:30:00,51.01,51.02,50.94,50.95,32064.0,37.3425,37.3498,37.2913,37.2986,32064.0
2017-12-07 13:40:00,50.95,51.06,50.94,51.05,118050.0,37.2986,37.3791,37.2913,37.3718,118050.0
2017-12-07 13:50:00,51.05,51.08,51.0,51.01,105693.0,37.3718,37.3938,37.3352,37.3425,105693.0
2017-12-07 14:00:00,51.01,51.09,50.99,51.04,81944.0,37.3425,37.4011,37.3279,37.3645,81944.0
2017-12-07 14:10:00,51.04,51.05,50.98,50.98,59745.0,37.3645,37.3718,37.3205,37.3205,59745.0
2017-12-07 14:20:00,50.98,51.02,50.96,51.01,70735.0,37.3205,37.3498,37.3059,37.3425,70735.0
2017-12-07 14:30:00,51.01,51.03,50.99,51.0,67469.0,37.3425,37.3571,37.3279,37.3352,67469.0
2017-12-07 14:40:00,50.99,51.02,50.89,50.94,87967.0,37.3279,37.3498,37.2547,37.2913,87967.0
2017-12-07 14:50:00,50.94,50.96,50.92,50.93,62800.0,37.2913,37.3059,37.2766,37.2839,62800.0
2017-12-07 15:00:00,50.92,51.03,50.92,51.02,91113.0,37.2766,37.3571,37.2766,37.3498,91113.0
2017-12-07 15:10:00,51.01,51.08,51.01,51.05,161477.0,37.3425,37.3938,37.3425,37.3718,161477.0
2017-12-07 15:20:00,51.05,51.1,51.01,51.1,133639.0,37.3718,37.4084,37.3425,37.4084,133639.0
2017-12-07 15:30:00,51.1,51.16,51.07,51.1,180034.0,37.4084,37.4523,37.3864,37.4084,180034.0
2017-12-07 15:40:00,51.1,51.15,51.06,51.14,217107.0,37.4084,37.445,37.3791,37.4377,217107.0
2017-12-07 15:50:00,51.14,51.34,51.13,51.33,961451.0,37.4377,37.5841,37.4304,37.5768,961451.0
2017-12-08 09:30:00,51.22,51.22,50.99,51.07,108259.0,37.4962,37.4962,37.3279,37.3864,108259.0
2017-12-08 09:40:00,51.08,51.2,51.02,51.19,75281.0,37.3938,37.4816,37.3498,37.4743,75281.0
2017-12-08 09:50:00,51.2,51.4,51.19,51.36,70599.0,37.4816,37.628,37.4743,37.5987,70599.0
2017-12-08 10:00:00,51.35,51.43,51.3,51.31,122764.0,37.5914,37.65,37.5548,37.5621,122764.0
2017-12-08 10:10:00,51.32,51.38,51.3,51.36,56424.0,37.5694,37.6134,37.5548,37.5987,56424.0
2017-12-08 10:20:00,51.37,51.37,51.25,51.31,39891.0,37.606,37.606,37.5182,37.5621,39891.0
2017-12-08 10:30:00,51.3,51.33,51.26,51.3,31441.0,37.5548,37.5768,37.5255,37.5548,31441.0
2017-12-08 10:40:00,51.3,51.31,51.25,51.27,38239.0,37.5548,37.5621,37.5182,37.5328,38239.0
2017-12-08 10:50:00,51.27,51.3,51.22,51.22,55109.0,37.5328,37.5548,37.4962,37.4962,55109.0
2017-12-08 11:00:00,51.22,51.28,51.17,51.25,50540.0,37.4962,37.5402,37.4596,37.5182,50540.0
2017-12-08 11:10:00,51.24,51.36,51.2,51.32,70538.0,37.5109,37.5987,37.4816,37.5694,70538.0
2017-12-08 11:20:00,51.32,51.32,51.25,51.3,51963.0,37.5694,37.5694,37.5182,37.5548,51963.0
2017-12-08 11:30:00,51.3,51.38,51.26,51.38,149457.0,37.5548,37.6134,37.5255,37.6134,149457.0
2017-12-08 11:40:00,51.38,51.43,51.33,51.39,72481.0,37.6134,37.65,37.5768,37.6207,72481.0
2017-12-08 11:50:00,51.39,51.39,51.27,51.27,73185.0,37.6207,37.6207,37.5328,37.5328,73185.0
2017-12-08 12:00:00,51.28,51.28,50.99,51.19,341894.0,37.5402,37.5402,37.3279,37.4743,341894.0
2017-12-08 12:10:00,51.19,51.21,51.11,51.11,109157.0,37.4743,37.4889,37.4157,37.4157,109157.0
2017-12-08 12:20:00,51.12,51.14,51.06,51.07,97136.0,37.423,37.4377,37.3791,37.3864,97136.0
2017-12-08 12:30:00,51.07,51.08,51.04,51.05,55134.0,37.3864,37.3938,37.3645,37.3718,55134.0
2017-12-08 12:40:00,51.05,51.09,51.03,51.05,59150.0,37.3718,37.4011,37.3571,37.3718,59150.0
2017-12-08 12:50:00,51.05,51.12,51.01,51.05,147943.0,37.3718,37.423,37.3425,37.3718,147943.0
2017-12-08 13:00:00,51.06,51.12,51.05,51.09,95742.0,37.3791,37.423,37.3718,37.4011,95742.0
2017-12-08 13:10:00,51.09,51.16,51.07,51.14,80994.0,37.4011,37.4523,37.3864,37.4377,80994.0
2017-12-08 13:20:00,51.15,51.15,51.08,51.1,63370.0,37.445,37.445,37.3938,37.4084,63370.0
2017-12-08 13:30:00,51.1,51.1,51.06,51.07,35603.0,37.4084,37.4084,37.3791,37.3864,35603.0
2017-12-08 13:40:00,51.07,51.1,51.03,51.04,44167.0,37.3864,37.4084,37.3571,37.3645,44167.0
2017-12-08 13:50:00,51.04,51.06,51.02,51.05,46154.0,37.3645,37.3791,37.3498,37.3718,46154.0
2017-12-08 14:00:00,51.05,51.07,51.02,51.03,35137.0,37.3718,37.3864,37.3498,37.3571,35137.0
2017-12-08 14:10:00,51.04,51.05,50.99,51.02,53513.0,37.3645,37.3718,37.3279,37.3498,53513.0
2017-12-08 14:20:00,51.01,51.06,51.01,51.02,38588.0,37.3425,37.3791,37.3425,37.3498,38588.0
2017-12-08 14:30:00,51.02,51.03,50.98,50.99,37974.0,37.3498,37.3571,37.3205,37.3279,37974.0
2017-12-08 14:40:00,50.99,51.0,50.93,50.95,60948.0,37.3279,37.3352,37.2839,37.2986,60948.0
2017-12-08 14:50:00,50.95,50.99,50.94,50.95,85304.0,37.2986,37.3279,37.2913,37.2986,85304.0
2017-12-08 15:00:00,50.95,50.97,50.94,50.97,113916.0,37.2986,37.3132,37.2913,37.3132,113916.0
2017-12-08 15:10:00,50.98,51.0,50.96,50.97,52502.0,37.3205,37.3352,37.3059,37.3132,52502.0
2017-12-08 15:20:00,50.98,51.0,50.95,50.97,74837.0,37.3205,37.3352,37.2986,37.3132,74837.0
2017-12-08 15:30:00,50.96,50.98,50.93,50.93,86617.0,37.3059,37.3205,37.2839,37.2839,86617.0
2017-12-08 15:40:00,50.93,50.99,50.93,50.95,146550.0,37.2839,37.3279,37.2839,37.2986,146550.0
2017-12-08 15:50:00,50.95,51.08,50.95,51.07,497212.0,37.2986,37.3938,37.2986,37.3864,497212.0
2017-12-11 09:30:00,50.93,51.19,50.93,51.08,119295.0,37.2839,37.4743,37.2839,37.3938,119295.0
2017-12-11 09:40:00,51.08,51.17,50.97,51.1,112042.0,37.3938,37.4596,37.3132,37.4084,112042.0
2017-12-11 09:50:00,51.11,51.12,51.02,51.05,72688.0,37.4157,37.423,37.3498,37.3718,72688.0
2017-12-11 10:00:00,51.05,51.13,51.02,51.13,89177.0,37.3718,37.4304,37.3498,37.4304,89177.0
2017-12-11 10:10:00,51.14,51.2,51.11,51.18,52661.0,37.4377,37.4816,37.4157,37.467,52661.0
2017-12-11 10:20:00,51.19,51.24,51.1,51.21,65612.0,37.4743,37.5109,37.4084,37.4889,65612.0
2017-12-11 10:30:00,51.2,51.33,51.2,51.32,72991.0,37.4816,37.5768,37.4816,37.5694,72991.0
2017-12-11 10:40:00,51.33,51.38,51.32,51.33,57681.0,37.5768,37.6134,37.5694,37.5768,57681.0
2017-12-11 10:50:00,51.33,51.38,51.27,51.33,63381.0,37.5768,37.6134,37.5328,37.5768,63381.0
2017-12-11 11:00:00,51.33,51.35,51.26,51.29,73748.0,37.5768,37.5914,37.5255,37.5475,73748.0
2017-12-11 11:10:00,51.3,51.33,51.28,51.29,66683.0,37.5548,37.5768,37.5402,37.5475,66683.0
2017-12-11 11:20:00,51.29,51.34,51.29,51.3,58225.0,37.5475,37.5841,37.5475,37.5548,58225.0
2017-12-11 11:30:00,51.3,51.31,51.26,51.28,61435.0,37.5548,37.5621,37.5255,37.5402,61435.0
2017-12-11 11:40:00,51.29,51.3,51.27,51.27,47219.0,37.5475,37.5548,37.5328,37.5328,47219.0
2017-12-11 11:50:00,51.28,51.3,51.23,51.24,47994.0,37.5402,37.5548,37.5036,37.5109,47994.0
2017-12-11 12:00:00,51.25,51.29,51.24,51.28,41235.0,37.5182,37.5475,37.5109,37.5402,41235.0
2017-12-11 12:10:00,51.29,51.3,51.25,51.27,47315.0,37.5475,37.5548,37.5182,37.5328,47315.0
2017-12-11 12:20:00,51.28,51.29,51.26,51.28,33753.0,37.5402,37.5475,37.5255,37.5402,33753.0
2017-12-11 12:30:00,51.29,51.3,51.23,51.28,34130.0,37.5475,37.5548,37.5036,37.5402,34130.0
2017-12-11 12:40:00,51.28,51.28,51.22,51.23,32430.0,37.5402,37.5402,37.4962,37.5036,32430.0
2017-12-11 12:50:00,51.23,51.27,51.22,51.26,33024.0,37.5036,37.5328,37.4962,37.5255,33024.0
2017-12-11 13:00:00,51.26,51.28,51.24,51.26,41151.0,37.5255,37.5402,37.5109,37.5255,41151.0
2017-12-11 13:10:00,51.27,51.29,51.26,51.29,19963.0,37.5328,37.5475,37.5255,37.5475,19963.0
2017-12-11 13:20:00,51.28,51.29,51.28,51.29,16427.0,37.5402,37.5475,37.5402,37.5475,16427.0
2017-12-11 13:30:00,51.29,51.31,51.27,51.27,86898.0,37.5475,37.5621,37.5328,37.5328,86898.0
2017-12-11 13:40:00,51.27,51.27,51.23,51.27,34760.0,37.5328,37.5328,37.5036,37.5328,34760.0
2017-12-11 13:50:00,51.27,51.3,51.26,51.28,38679.0,37.5328,37.5548,37.5255,37.5402,38679.0
2017-12-11 14:00:00,51.28,51.32,51.25,51.27,34978.0,37.5402,37.5694,37.5182,37.5328,34978.0
2017-12-11 14:10:00,51.27,51.31,51.22,51.31,51748.0,37.5328,37.5621,37.4962,37.5621,51748.0
2017-12-11 14:20:00,51.3,51.33,51.29,51.3,40169.0,37.5548,37.5768,37.5475,37.5548,40169.0
2017-12-11 14:30:00,51.29,51.32,51.28,51.32,38770.0,37.5475,37.5694,37.5402,37.5694,38770.0
2017-12-11 14:40:00,51.31,51.32,51.3,51.32,30239.0,37.5621,37.5694,37.5548,37.5694,30239.0
2017-12-11 14:50:00,51.32,51.35,51.31,51.34,76611.0,37.5694,37.5914,37.5621,37.5841,76611.0
2017-12-11 15:00:00,51.33,51.36,51.32,51.34,74717.0,37.5768,37.5987,37.5694,37.5841,74717.0
2017-12-11 15:10:00,51.34,51.43,51.34,51.43,108130.0,37.5841,37.65,37.5841,37.65,108130.0
2017-12-11 15:20:00,51.44,51.5,51.43,51.5,76341.0,37.6573,37.7012,37.65,37.7012,76341.0
2017-12-11 15:30:00,51.49,51.54,51.48,51.54,317097.0,37.6939,37.7305,37.6866,37.7305,317097.0
2017-12-11 15:40:00,51.54,51.64,51.52,51.63,205642.0,37.7305,37.8037,37.7159,37.7964,205642.0
2017-12-11 15:50:00,51.63,51.75,51.62,51.7,672816.0,37.7964,37.8842,37.7891,37.8476,672816.0
2017-12-12 09:30:00,51.56,51.88,51.44,51.66,180802.0,37.7451,37.9794,37.6573,37.8183,180802.0
2017-12-12 09:40:00,51.65,51.75,51.56,51.62,58606.0,37.811,37.8842,37.7451,37.7891,58606.0
2017-12-12 09:50:00,51.62,51.66,51.49,51.58,41307.0,37.7891,37.8183,37.6939,37.7598,41307.0
2017-12-12 10:00:00,51.58,51.62,51.55,51.62,52224.0,37.7598,37.7891,37.7378,37.7891,52224.0
2017-12-12 10:10:00,51.62,51.68,51.57,51.63,103265.0,37.7891,37.833,37.7525,37.7964,103265.0
2017-12-12 10:20:00,51.63,51.63,51.56,51.59,59828.0,37.7964,37.7964,37.7451,37.7671,59828.0
2017-12-12 10:30:00,51.6,51.63,51.52,51.58,120332.0,37.7744,37.7964,37.7159,37.7598,120332.0
2017-12-12 10:40:00,51.58,51.68,51.58,51.67,68631.0,37.7598,37.833,37.7598,37.8257,68631.0
2017-12-12 10:50:00,51.67,51.73,51.54,51.54,90108.0,37.8257,37.8696,37.7305,37.7305,90108.0
2017-12-12 11:00:00,51.54,51.64,51.54,51.61,54240.0,37.7305,37.8037,37.7305,37.7817,54240.0
2017-12-12 11:10:00,51.6,51.63,51.55,51.55,48697.0,37.7744,37.7964,37.7378,37.7378,48697.0
2017-12-12 11:20:00,51.56,51.62,51.49,51.53,111677.0,37.7451,37.7891,37.6939,37.7232,111677.0
2017-12-12 11:30:00,51.54,51.58,51.53,51.56,38281.0,37.7305,37.7598,37.7232,37.7451,38281.0
2017-12-12 11:40:00,51.55,51.56,51.49,51.5,42512.0,37.7378,37.7451,37.6939,37.7012,42512.0
2017-12-12 11:50:00,51.5,51.5,51.46,51.47,32105.0,37.7012,37.7012,37.6719,37.6793,32105.0
2017-12-12 12:00:00,51.48,51.52,51.43,51.47,58887.0,37.6866,37.7159,37.65,37.6793,58887.0
2017-12-12 12:10:00,51.47,51.49,51.39,51.47,61351.0,37.6793,37.6939,37.6207,37.6793,61351.0
2017-12-12 12:20:00,51.48,51.57,51.44,51.53,129532.0,37.6866,37.7525,37.6573,37.7232,129532.0
2017-12-12 12:30:00,51.53,51.53,51.44,51.47,43197.0,37.7232,37.7232,37.6573,37.6793,43197.0
2017-12-12 12:40:00,51.46,51.47,51.42,51.45,29266.0,37.6719,37.6793,37.6427,37.6646,29266.0
2017-12-12 12:50:00,51.45,51.46,51.37,51.37,26226.0,37.6646,37.6719,37.606,37.606,26226.0
2017-12-12 13:00:00,51.38,51.44,51.37,51.44,29929.0,37.6134,37.6573,37.606,37.6573,29929.0
2017-12-12 13:10:00,51.43,51.45,51.38,51.42,38732.0,37.65,37.6646,37.6134,37.6427,38732.0
2017-12-12 13:20:00,51.42,51.43,51.35,51.35,31747.0,37.6427,37.65,37.5914,37.5914,31747.0
2017-12-12 13:30:00,51.36,51.4,51.32,51.35,40384.0,37.5987,37.628,37.5694,37.5914,40384.0
2017-12-12 13:40:00,51.35,51.38,51.34,51.36,37003.0,37.5914,37.6134,37.5841,37.5987,37003.0
2017-12-12 13:50:00,51.37,51.42,51.36,51.39,46573.0,37.606,37.6427,37.5987,37.6207,46573.0
2017-12-12 14:00:00,51.39,51.42,51.37,51.41,36562.0,37.6207,37.6427,37.606,37.6353,36562.0
2017-12-12 14:10:00,51.41,51.43,51.38,51.42,39540.0,37.6353,37.65,37.6134,37.6427,39540.0
2017-12-12 14:20:00,51.42,51.46,51.41,51.43,46821.0,37.6427,37.6719,37.6353,37.65,46821.0
2017-12-12 14:30:00,51.42,51.43,51.38,51.38,44182.0,37.6427,37.65,37.6134,37.6134,44182.0
2017-12-12 14:40:00,51.37,51.38,51.29,51.31,53388.0,37.606,37.6134,37.5475,37.5621,53388.0
2017-12-12 14:50:00,51.32,51.38,51.31,51.36,51968.0,37.5694,37.6134,37.5621,37.5987,51968.0
2017-12-12 15:00:00,51.35,51.39,51.35,51.39,55071.0,37.5914,37.6207,37.5914,37.6207,55071.0
2017-12-12 15:10:00,51.39,51.44,51.36,51.39,76975.0,37.6207,37.6573,37.5987,37.6207,76975.0
2017-12-12 15:20:00,51.39,51.39,51.29,51.32,74552.0,37.6207,37.6207,37.5475,37.5694,74552.0
2017-12-12 15:30:00,51.32,51.36,51.27,51.29,122237.0,37.5694,37.5987,37.5328,37.5475,122237.0
2017-12-12 15:40:00,51.28,51.31,51.21,51.21,152703.0,37.5402,37.5621,37.4889,37.4889,152703.0
2017-12-12 15:50:00,51.22,51.27,51.17,51.19,442370.0,37.4962,37.5328,37.4596,37.4743,442370.0
2017-12-13 09:30:00,51.35,51.47,51.27,51.3,203527.0,37.5914,37.6793,37.5328,37.5548,203527.0
2017-12-13 09:40:00,51.31,51.51,51.31,51.45,112779.0,37.5621,37.7085,37.5621,37.6646,112779.0
2017-12-13 09:50:00,51.44,51.51,51.43,51.49,78641.0,37.6573,37.7085,37.65,37.6939,78641.0
2017-12-13 10:00:00,51.5,51.54,51.47,51.51,83745.0,37.7012,37.7305,37.6793,37.7085,83745.0
2017-12-13 10:10:00,51.51,51.59,51.49,51.54,92206.0,37.7085,37.7671,37.6939,37.7305,92206.0
2017-12-13 10:20:00,51.54,51.57,51.51,51.52,51314.0,37.7305,37.7525,37.7085,37.7159,51314.0
2017-12-13 10:30:00,51.53,51.54,51.5,51.54,54066.0,37.7232,37.7305,37.7012,37.7305,54066.0
2017-12-13 10:40:00,51.55,51.64,51.54,51.63,88888.0,37.7378,37.8037,37.7305,37.7964,88888.0
2017-12-13 10:50:00,51.63,51.67,51.61,51.65,86330.0,37.7964,37.8257,37.7817,37.811,86330.0
2017-12-13 11:00:00,51.64,51.66,51.59,51.62,73991.0,37.8037,37.8183,37.7671,37.7891,73991.0
2017-12-13 11:10:00,51.62,51.63,51.55,51.57,59626.0,37.7891,37.7964,37.7378,37.7525,59626.0
2017-12-13 11:20:00,51.57,51.57,51.53,51.54,63652.0,37.7525,37.7525,37.7232,37.7305,63652.0
2017-12-13 11:30:00,51.55,51.58,51.53,51.57,26652.0,37.7378,37.7598,37.7232,37.7525,26652.0
2017-12-13 11:40:00,51.57,51.58,51.51,51.51,46515.0,37.7525,37.7598,37.7085,37.7085,46515.0
2017-12-13 11:50:00,51.51,51.53,51.39,51.39,49409.0,37.7085,37.7232,37.6207,37.6207,49409.0
2017-12-13 12:00:00,51.39,51.45,51.38,51.42,105268.0,37.6207,37.6646,37.6134,37.6427,105268.0
2017-12-13 12:10:00,51.42,51.44,51.38,51.41,28965.0,37.6427,37.6573,37.6134,37.6353,28965.0
2017-12-13 12:20:00,51.41,51.42,51.36,51.4,42369.0,37.6353,37.6427,37.5987,37.628,42369.0
2017-12-13 12:30:00,51.39,51.41,51.36,51.4,27277.0,37.6207,37.6353,37.5987,37.628,27277.0
2017-12-13 12:40:00,51.41,51.47,51.4,51.47,45425.0,37.6353,37.6793,37.628,37.6793,45425.0
2017-12-13 12:50:00,51.47,51.47,51.41,51.44,62713.0,37.6793,37.6793,37.6353,37.6573,62713.0
2017-12-13 13:00:00,51.44,51.53,51.42,51.5,63623.0,37.6573,37.7232,37.6427,37.7012,63623.0
2017-12-13 13:10:00,51.49,51.5,51.45,51.49,44002.0,37.6939,37.7012,37.6646,37.6939,44002.0
2017-12-13 13:20:00,51.49,51.52,51.46,51.47,41136.0,37.6939,37.7159,37.6719,37.6793,41136.0
2017-12-13 13:30:00,51.48,51.49,51.46,51.47,42082.0,37.6866,37.6939,37.6719,37.6793,42082.0
2017-12-13 13:40:00,51.48,51.53,51.44,51.53,46503.0,37.6866,37.7232,37.6573,37.7232,46503.0
2017-12-13 13:50:00,51.53,51.61,51.52,51.55,75552.0,37.7232,37.7817,37.7159,37.7378,75552.0
2017-12-13 14:00:00,51.56,51.93,51.56,51.89,299528.0,37.7451,38.016,37.7451,37.9867,299528.0
2017-12-13 14:10:00,51.89,51.92,51.83,51.84,142607.0,37.9867,38.0087,37.9428,37.9501,142607.0
2017-12-13 14:20:00,51.82,51.83,51.7,51.7,86118.0,37.9355,37.9428,37.8476,37.8476,86118.0
2017-12-13 14:30:00,51.7,51.75,51.7,51.71,53004.0,37.8476,37.8842,37.8476,37.855,53004.0
2017-12-13 14:40:00,51.71,51.82,51.68,51.73,154184.0,37.855,37.9355,37.833,37.8696,154184.0
2017-12-13 14:50:00,51.73,51.79,51.67,51.77,110189.0,37.8696,37.9135,37.8257,37.8989,110189.0
2017-12-13 15:00:00,51.77,51.78,51.68,51.68,77449.0,37.8989,37.9062,37.833,37.833,77449.0
2017-12-13 15:10:00,51.68,51.73,51.66,51.69,70790.0,37.833,37.8696,37.8183,37.8403,70790.0
2017-12-13 15:20:00,51.69,51.71,51.65,51.66,101897.0,37.8403,37.855,37.811,37.8183,101897.0
2017-12-13 15:30:00,51.65,51.69,51.6,51.69,107696.0,37.811,37.8403,37.7744,37.8403,107696.0
2017-12-13 15:40:00,51.69,51.73,51.68,51.73,185059.0,37.8403,37.8696,37.833,37.8696,185059.0
2017-12-13 15:50:00,51.73,51.79,51.69,51.7,606682.0,37.8696,37.9135,37.8403,37.8476,606682.0
2017-12-14 09:30:00,51.53,51.57,51.11,51.25,197179.0,37.7232,37.7525,37.4157,37.5182,197179.0
2017-12-14 09:40:00,51.22,51.35,51.03,51.35,143494.0,37.4962,37.5914,37.3571,37.5914,143494.0
2017-12-14 09:50:00,51.35,51.48,51.27,51.48,83479.0,37.5914,37.6866,37.5328,37.6866,83479.0
2017-12-14 10:00:00,51.48,51.54,51.44,51.46,108622.0,37.6866,37.7305,37.6573,37.6719,108622.0
2017-12-14 10:10:00,51.47,51.55,51.45,51.54,88504.0,37.6793,37.7378,37.6646,37.7305,88504.0
2017-12-14 10:20:00,51.53,51.54,51.46,51.52,75089.0,37.7232,37.7305,37.6719,37.7159,75089.0
2017-12-14 10:30:00,51.51,51.52,51.37,51.39,33128.0,37.7085,37.7159,37.606,37.6207,33128.0
2017-12-14 10:40:00,51.39,51.41,51.35,51.4,47277.0,37.6207,37.6353,37.5914,37.628,47277.0
2017-12-14 10:50:00,51.4,51.49,51.39,51.48,91264.0,37.628,37.6939,37.6207,37.6866,91264.0
2017-12-14 11:00:00,51.48,51.59,51.48,51.57,42199.0,37.6866,37.7671,37.6866,37.7525,42199.0
2017-12-14 11:10:00,51.57,51.59,51.52,51.56,39574.0,37.7525,37.7671,37.7159,37.7451,39574.0
2017-12-14 11:20:00,51.56,51.63,51.5,51.53,45275.0,37.7451,37.7964,37.7012,37.7232,45275.0
2017-12-14 11:30:00,51.54,51.57,51.5,51.54,33559.0,37.7305,37.7525,37.7012,37.7305,33559.0
2017-12-14 11:40:00,51.55,51.59,51.52,51.54,42874.0,37.7378,37.7671,37.7159,37.7305,42874.0
2017-12-14 11:50:00,51.54,51.56,51.52,51.55,34399.0,37.7305,37.7451,37.7159,37.7378,34399.0
2017-12-14 12:00:00,51.55,51.57,51.53,51.56,39186.0,37.7378,37.7525,37.7232,37.7451,39186.0
2017-12-14 12:10:00,51.57,51.57,51.52,51.55,37566.0,37.7525,37.7525,37.7159,37.7378,37566.0
2017-12-14 12:20:00,51.55,51.57,51.5,51.54,26537.0,37.7378,37.7525,37.7012,37.7305,26537.0
2017-12-14 12:30:00,51.54,51.55,51.52,51.53,24188.0,37.7305,37.7378,37.7159,37.7232,24188.0
2017-12-14 12:40:00,51.53,51.53,51.48,51.5,22793.0,37.7232,37.7232,37.6866,37.7012,22793.0
2017-12-14 12:50:00,51.51,51.51,51.43,51.49,35795.0,37.7085,37.7085,37.65,37.6939,35795.0
2017-12-14 13:00:00,51.49,51.49,51.43,51.45,44909.0,37.6939,37.6939,37.65,37.6646,44909.0
2017-12-14 13:10:00,51.46,51.59,51.43,51.52,69015.0,37.6719,37.7671,37.65,37.7159,69015.0
2017-12-14 13:20:00,51.52,51.54,51.49,51.5,32830.0,37.7159,37.7305,37.6939,37.7012,32830.0
2017-12-14 13:30:00,51.51,51.52,51.42,51.44,40150.0,37.7085,37.7159,37.6427,37.6573,40150.0
2017-12-14 13:40:00,51.43,51.5,51.42,51.48,45652.0,37.65,37.7012,37.6427,37.6866,45652.0
2017-12-14 13:50:00,51.49,51.5,51.43,51.46,69081.0,37.6939,37.7012,37.65,37.6719,69081.0
2017-12-14 14:00:00,51.46,51.47,51.38,51.4,66638.0,37.6719,37.6793,37.6134,37.628,66638.0
2017-12-14 14:10:00,51.4,51.49,51.36,51.48,81384.0,37.628,37.6939,37.5987,37.6866,81384.0
2017-12-14 14:20:00,51.49,51.57,51.48,51.52,78231.0,37.6939,37.7525,37.6866,37.7159,78231.0
2017-12-14 14:30:00,51.52,51.57,51.52,51.55,50338.0,37.7159,37.7525,37.7159,37.7378,50338.0
2017-12-14 14:40:00,51.55,51.56,51.49,51.54,53562.0,37.7378,37.7451,37.6939,37.7305,53562.0
2017-12-14 14:50:00,51.54,51.55,51.5,51.52,42289.0,37.7305,37.7378,37.7012,37.7159,42289.0
2017-12-14 15:00:00,51.52,51.57,51.51,51.57,75205.0,37.7159,37.7525,37.7085,37.7525,75205.0
2017-12-14 15:10:00,51.56,51.62,51.55,51.61,80195.0,37.7451,37.7891,37.7378,37.7817,80195.0
2017-12-14 15:20:00,51.61,51.64,51.6,51.62,54907.0,37.7817,37.8037,37.7744,37.7891,54907.0
2017-12-14 15:30:00,51.63,51.7,51.62,51.66,95461.0,37.7964,37.8476,37.7891,37.8183,95461.0
2017-12-14 15:40:00,51.66,51.7,51.61,51.62,144559.0,37.8183,37.8476,37.7817,37.7891,144559.0
2017-12-14 15:50:00,51.62,51.63,51.42,51.53,780987.0,37.7891,37.7964,37.6427,37.7232,780987.0
2017-12-15 09:30:00,51.91,52.0,51.66,51.74,2280052.0,38.0014,38.0672,37.8183,37.8769,2280052.0
2017-12-15 09:40:00,51.74,51.74,51.56,51.6,67715.0,37.8769,37.8769,37.7451,37.7744,67715.0
2017-12-15 09:50:00,51.59,51.62,51.52,51.61,110742.0,37.7671,37.7891,37.7159,37.7817,110742.0
2017-12-15 10:00:00,51.6,51.79,51.6,51.72,90123.0,37.7744,37.9135,37.7744,37.8623,90123.0
2017-12-15 10:10:00,51.72,51.82,51.71,51.82,145098.0,37.8623,37.9355,37.855,37.9355,145098.0
2017-12-15 10:20:00,51.83,51.92,51.83,51.91,81086.0,37.9428,38.0087,37.9428,38.0014,81086.0
2017-12-15 10:30:00,51.92,51.97,51.85,51.85,86066.0,38.0087,38.0453,37.9574,37.9574,86066.0
2017-12-15 10:40:00,51.85,51.89,51.69,51.74,58927.0,37.9574,37.9867,37.8403,37.8769,58927.0
2017-12-15 10:50:00,51.73,51.78,51.72,51.74,31122.0,37.8696,37.9062,37.8623,37.8769,31122.0
2017-12-15 11:00:00,51.73,51.75,51.7,51.73,37446.0,37.8696,37.8842,37.8476,37.8696,37446.0
2017-12-15 11:10:00,51.73,51.73,51.68,51.7,36949.0,37.8696,37.8696,37.833,37.8476,36949.0
2017-12-15 11:20:00,51.71,51.74,51.65,51.73,45541.0,37.855,37.8769,37.811,37.8696,45541.0
2017-12-15 11:30:00,51.73,51.75,51.68,51.7,58614.0,37.8696,37.8842,37.833,37.8476,58614.0
2017-12-15 11:40:00,51.71,51.71,51.64,51.66,21638.0,37.855,37.855,37.8037,37.8183,21638.0
2017-12-15 11:50:00,51.66,51.67,51.62,51.63,49042.0,37.8183,37.8257,37.7891,37.7964,49042.0
2017-12-15 12:00:00,51.63,51.64,51.59,51.62,25787.0,37.7964,37.8037,37.7671,37.7891,25787.0
2017-12-15 12:10:00,51.62,51.66,51.58,51.65,44511.0,37.7891,37.8183,37.7598,37.811,44511.0
2017-12-15 12:20:00,51.65,51.7,51.65,51.69,23521.0,37.811,37.8476,37.811,37.8403,23521.0
2017-12-15 12:30:00,51.7,51.7,51.64,51.64,32245.0,37.8476,37.8476,37.8037,37.8037,32245.0
2017-12-15 12:40:00,51.65,51.67,51.64,51.64,23511.0,37.811,37.8257,37.8037,37.8037,23511.0
2017-12-15 12:50:00,51.64,51.66,51.6,51.63,26881.0,37.8037,37.8183,37.7744,37.7964,26881.0
2017-12-15 13:00:00,51.62,51.64,51.6,51.64,32703.0,37.7891,37.8037,37.7744,37.8037,32703.0
2017-12-15 13:10:00,51.63,51.64,51.6,51.61,44334.0,37.7964,37.8037,37.7744,37.7817,44334.0
2017-12-15 13:20:00,51.61,51.61,51.58,51.61,28922.0,37.7817,37.7817,37.7598,37.7817,28922.0
2017-12-15 13:30:00,51.61,51.63,51.59,51.6,26964.0,37.7817,37.7964,37.7671,37.7744,26964.0
2017-12-15 13:40:00,51.6,51.61,51.56,51.6,31301.0,37.7744,37.7817,37.7451,37.7744,31301.0
2017-12-15 13:50:00,51.6,51.61,51.57,51.59,51215.0,37.7744,37.7817,37.7525,37.7671,51215.0
2017-12-15 14:00:00,51.59,51.62,51.57,51.6,49715.0,37.7671,37.7891,37.7525,37.7744,49715.0
2017-12-15 14:10:00,51.6,51.62,51.59,51.62,38616.0,37.7744,37.7891,37.7671,37.7891,38616.0
2017-12-15 14:20:00,51.62,51.65,51.56,51.59,68549.0,37.7891,37.811,37.7451,37.7671,68549.0
2017-12-15 14:30:00,51.58,51.62,51.57,51.61,60789.0,37.7598,37.7891,37.7525,37.7817,60789.0
2017-12-15 14:40:00,51.6,51.64,51.59,51.61,74867.0,37.7744,37.8037,37.7671,37.7817,74867.0
2017-12-15 14:50:00,51.61,51.66,51.59,51.65,216644.0,37.7817,37.8183,37.7671,37.811,216644.0
2017-12-15 15:00:00,51.65,51.67,51.63,51.64,50634.0,37.811,37.8257,37.7964,37.8037,50634.0
2017-12-15 15:10:00,51.64,51.65,51.6,51.6,81075.0,37.8037,37.811,37.7744,37.7744,81075.0
2017-12-15 15:20:00,51.61,51.62,51.57,51.61,63698.0,37.7817,37.7891,37.7525,37.7817,63698.0
2017-12-15 15:30:00,51.62,51.62,51.48,51.51,369339.0,37.7891,37.7891,37.6866,37.7085,369339.0
2017-12-15 15:40:00,51.51,51.51,51.27,51.29,398674.0,37.7085,37.7085,37.5328,37.5475,398674.0
2017-12-15 15:50:00,51.29,51.33,51.22,51.29,710575.0,37.5475,37.5768,37.4962,37.5475,710575.0
2017-12-18 09:30:00,51.26,51.49,51.19,51.35,155673.0,37.5255,37.6939,37.4743,37.5914,155673.0
2017-12-18 09:40:00,51.35,51.38,51.17,51.19,220195.0,37.5914,37.6134,37.4596,37.4743,220195.0
2017-12-18 09:50:00,51.17,51.17,50.96,50.97,118460.0,37.4596,37.4596,37.3059,37.3132,118460.0
2017-12-18 10:00:00,50.96,50.98,50.82,50.86,228833.0,37.3059,37.3205,37.2034,37.2327,228833.0
2017-12-18 10:10:00,50.86,50.88,50.77,50.77,180775.0,37.2327,37.2473,37.1668,37.1668,180775.0
2017-12-18 10:20:00,50.76,50.8,50.66,50.68,119312.0,37.1595,37.1888,37.0863,37.1009,119312.0
2017-12-18 10:30:00,50.68,50.69,50.61,50.65,100788.0,37.1009,37.1082,37.0497,37.079,100788.0
2017-12-18 10:40:00,50.64,50.65,50.55,50.56,103279.0,37.0716,37.079,37.0058,37.0131,103279.0
2017-12-18 10:50:00,50.56,50.62,50.47,50.54,120271.0,37.0131,37.057,36.9472,36.9984,120271.0
2017-12-18 11:00:00,50.54,50.6,50.53,50.6,75560.0,36.9984,37.0424,36.9911,37.0424,75560.0
2017-12-18 11:10:00,50.61,50.8,50.6,50.77,120806.0,37.0497,37.1888,37.0424,37.1668,120806.0
2017-12-18 11:20:00,50.77,50.87,50.75,50.86,62792.0,37.1668,37.24,37.1522,37.2327,62792.0
2017-12-18 11:30:00,50.86,50.95,50.85,50.89,91833.0,37.2327,37.2986,37.2254,37.2547,91833.0
2017-12-18 11:40:00,50.9,50.91,50.79,50.81,66673.0,37.262,37.2693,37.1815,37.1961,66673.0
2017-12-18 11:50:00,50.82,50.82,50.75,50.8,80818.0,37.2034,37.2034,37.1522,37.1888,80818.0
2017-12-18 12:00:00,50.81,50.81,50.71,50.77,52011.0,37.1961,37.1961,37.1229,37.1668,52011.0
2017-12-18 12:10:00,50.76,50.78,50.71,50.78,44555.0,37.1595,37.1741,37.1229,37.1741,44555.0
2017-12-18 12:20:00,50.78,50.78,50.7,50.71,28884.0,37.1741,37.1741,37.1156,37.1229,28884.0
2017-12-18 12:30:00,50.7,50.73,50.7,50.7,37653.0,37.1156,37.1375,37.1156,37.1156,37653.0
2017-12-18 12:40:00,50.71,50.71,50.62,50.66,106473.0,37.1229,37.1229,37.057,37.0863,106473.0
2017-12-18 12:50:00,50.65,50.7,50.63,50.67,51457.0,37.079,37.1156,37.0643,37.0936,51457.0
2017-12-18 13:00:00,50.66,50.66,50.6,50.65,49370.0,37.0863,37.0863,37.0424,37.079,49370.0
2017-12-18 13:10:00,50.65,50.65,50.58,50.6,88486.0,37.079,37.079,37.0277,37.0424,88486.0
2017-12-18 13:20:00,50.6,50.61,50.54,50.56,44290.0,37.0424,37.0497,36.9984,37.0131,44290.0
2017-12-18 13:30:00,50.56,50.57,50.52,50.55,64627.0,37.0131,37.0204,36.9838,37.0058,64627.0
2017-12-18 13:40:00,50.55,50.57,50.5,50.53,65829.0,37.0058,37.0204,36.9692,36.9911,65829.0
2017-12-18 13:50:00,50.52,50.65,50.52,50.63,116205.0,36.9838,37.079,36.9838,37.0643,116205.0
2017-12-18 14:00:00,50.63,50.63,50.58,50.63,55321.0,37.0643,37.0643,37.0277,37.0643,55321.0
2017-12-18 14:10:00,50.63,50.65,50.59,50.64,97725.0,37.0643,37.079,37.035,37.0716,97725.0
2017-12-18 14:20:00,50.64,50.67,50.6,50.61,81779.0,37.0716,37.0936,37.0424,37.0497,81779.0
2017-12-18 14:30:00,50.61,50.66,50.6,50.62,50369.0,37.0497,37.0863,37.0424,37.057,50369.0
2017-12-18 14:40:00,50.62,50.64,50.59,50.61,49380.0,37.057,37.0716,37.035,37.0497,49380.0
2017-12-18 14:50:00,50.62,50.64,50.61,50.63,61668.0,37.057,37.0716,37.0497,37.0643,61668.0
2017-12-18 15:00:00,50.63,50.64,50.59,50.6,73735.0,37.0643,37.0716,37.035,37.0424,73735.0
2017-12-18 15:10:00,50.6,50.6,50.56,50.58,146486.0,37.0424,37.0424,37.0131,37.0277,146486.0
2017-12-18 15:20:00,50.58,50.59,50.53,50.54,104229.0,37.0277,37.035,36.9911,36.9984,104229.0
2017-12-18 15:30:00,50.54,50.56,50.52,50.54,104156.0,36.9984,37.0131,36.9838,36.9984,104156.0
2017-12-18 15:40:00,50.55,50.61,50.52,50.57,189064.0,37.0058,37.0497,36.9838,37.0204,189064.0
2017-12-18 15:50:00,50.57,50.63,50.54,50.56,452534.0,37.0204,37.0643,36.9984,37.0131,452534.0
2017-12-19 09:30:00,50.54,50.56,50.31,50.47,175094.0,36.9984,37.0131,36.8301,36.9472,175094.0
2017-12-19 09:40:00,50.48,50.6,50.47,50.51,74217.0,36.9545,37.0424,36.9472,36.9765,74217.0
2017-12-19 09:50:00,50.5,50.54,50.41,50.42,67837.0,36.9692,36.9984,36.9033,36.9106,67837.0
2017-12-19 10:00:00,50.43,50.43,50.3,50.3,107601.0,36.9179,36.9179,36.8227,36.8227,107601.0
2017-12-19 10:10:00,50.29,50.29,50.2,50.22,107653.0,36.8154,36.8154,36.7495,36.7642,107653.0
2017-12-19 10:20:00,50.23,50.26,50.14,50.15,103673.0,36.7715,36.7935,36.7056,36.7129,103673.0
2017-12-19 10:30:00,50.15,50.2,50.06,50.08,88020.0,36.7129,36.7495,36.647,36.6617,88020.0
2017-12-19 10:40:00,50.08,50.18,50.07,50.16,86491.0,36.6617,36.7349,36.6544,36.7203,86491.0
2017-12-19 10:50:00,50.17,50.24,50.16,50.23,53029.0,36.7276,36.7788,36.7203,36.7715,53029.0
2017-12-19 11:00:00,50.23,50.29,50.18,50.18,66185.0,36.7715,36.8154,36.7349,36.7349,66185.0
2017-12-19 11:10:00,50.19,50.19,50.12,50.12,42732.0,36.7422,36.7422,36.691,36.691,42732.0
2017-12-19 11:20:00,50.12,50.19,50.11,50.18,47146.0,36.691,36.7422,36.6837,36.7349,47146.0
2017-12-19 11:30:00,50.17,50.23,50.11,50.11,124341.0,36.7276,36.7715,36.6837,36.6837,124341.0
2017-12-19 11:40:00,50.12,50.16,50.03,50.09,64576.0,36.691,36.7203,36.6251,36.669,64576.0
2017-12-19 11:50:00,50.08,50.13,50.08,50.13,31930.0,36.6617,36.6983,36.6617,36.6983,31930.0
2017-12-19 12:00:00,50.13,50.15,50.12,50.12,34279.0,36.6983,36.7129,36.691,36.691,34279.0
2017-12-19 12:10:00,50.12,50.12,50.04,50.05,32973.0,36.691,36.691,36.6324,36.6397,32973.0
2017-12-19 12:20:00,50.04,50.04,49.97,50.02,150346.0,36.6324,36.6324,36.5812,36.6178,150346.0
2017-12-19 12:30:00,50.03,50.05,50.01,50.03,43262.0,36.6251,36.6397,36.6104,36.6251,43262.0
2017-12-19 12:40:00,50.03,50.06,50.01,50.03,51668.0,36.6251,36.647,36.6104,36.6251,51668.0
2017-12-19 12:50:00,50.03,50.06,50.01,50.03,32782.0,36.6251,36.647,36.6104,36.6251,32782.0
2017-12-19 13:00:00,50.03,50.05,50.01,50.03,34218.0,36.6251,36.6397,36.6104,36.6251,34218.0
2017-12-19 13:10:00,50.03,50.04,50.0,50.04,25487.0,36.6251,36.6324,36.6031,36.6324,25487.0
2017-12-19 13:20:00,50.03,50.05,50.0,50.03,29164.0,36.6251,36.6397,36.6031,36.6251,29164.0
2017-12-19 13:30:00,50.03,50.04,49.8,49.94,1783985.0,36.6251,36.6324,36.4567,36.5592,1783985.0
2017-12-19 13:40:00,49.93,50.05,49.9,50.02,115720.0,36.5519,36.6397,36.5299,36.6178,115720.0
2017-12-19 13:50:00,50.02,50.29,49.99,50.27,237356.0,36.6178,36.8154,36.5958,36.8008,237356.0
2017-12-19 14:00:00,50.28,50.28,50.03,50.05,95701.0,36.8081,36.8081,36.6251,36.6397,95701.0
2017-12-19 14:10:00,50.05,50.07,49.95,49.99,174191.0,36.6397,36.6544,36.5665,36.5958,174191.0
2017-12-19 14:20:00,49.99,50.04,49.95,49.98,83450.0,36.5958,36.6324,36.5665,36.5885,83450.0
2017-12-19 14:30:00,49.98,50.02,49.95,50.0,57102.0,36.5885,36.6178,36.5665,36.6031,57102.0
2017-12-19 14:40:00,50.0,50.0,49.9,49.93,131686.0,36.6031,36.6031,36.5299,36.5519,131686.0
2017-12-19 14:50:00,49.93,49.95,49.82,49.82,120690.0,36.5519,36.5665,36.4714,36.4714,120690.0
2017-12-19 15:00:00,49.82,49.87,49.78,49.84,206279.0,36.4714,36.508,36.4421,36.486,206279.0
2017-12-19 15:10:00,49.84,49.88,49.81,49.85,150042.0,36.486,36.5153,36.464,36.4933,150042.0
2017-12-19 15:20:00,49.85,49.92,49.82,49.86,163621.0,36.4933,36.5446,36.4714,36.5006,163621.0
2017-12-19 15:30:00,49.85,49.86,49.8,49.83,348667.0,36.4933,36.5006,36.4567,36.4787,348667.0
2017-12-19 15:40:00,49.82,49.83,49.79,49.83,369448.0,36.4714,36.4787,36.4494,36.4787,369448.0
2017-12-19 15:50:00,49.83,49.84,49.79,49.8,458614.0,36.4787,36.486,36.4494,36.4567,458614.0
2017-12-20 09:30:00,49.8,49.99,49.69,49.88,233547.0,36.4567,36.5958,36.3762,36.5153,233547.0
2017-12-20 09:40:00,49.89,49.99,49.82,49.97,73446.0,36.5226,36.5958,36.4714,36.5812,73446.0
2017-12-20 09:50:00,49.97,49.99,49.86,49.88,108689.0,36.5812,36.5958,36.5006,36.5153,108689.0
2017-12-20 10:00:00,49.87,49.92,49.83,49.85,57763.0,36.508,36.5446,36.4787,36.4933,57763.0
2017-12-20 10:10:00,49.84,49.85,49.63,49.76,144874.0,36.486,36.4933,36.3323,36.4274,144874.0
2017-12-20 10:20:00,49.77,49.81,49.74,49.76,51226.0,36.4347,36.464,36.4128,36.4274,51226.0
2017-12-20 10:30:00,49.77,49.86,49.76,49.83,72000.0,36.4347,36.5006,36.4274,36.4787,72000.0
2017-12-20 10:40:00,49.84,49.86,49.81,49.81,42804.0,36.486,36.5006,36.464,36.464,42804.0
2017-12-20 10:50:00,49.81,49.84,49.8,49.83,62759.0,36.464,36.486,36.4567,36.4787,62759.0
2017-12-20 11:00:00,49.83,49.86,49.79,49.84,259027.0,36.4787,36.5006,36.4494,36.486,259027.0
2017-12-20 11:10:00,49.83,49.84,49.78,49.8,123985.0,36.4787,36.486,36.4421,36.4567,123985.0
2017-12-20 11:20:00,49.8,49.83,49.76,49.81,162830.0,36.4567,36.4787,36.4274,36.464,162830.0
2017-12-20 11:30:00,49.82,49.84,49.78,49.82,38336.0,36.4714,36.486,36.4421,36.4714,38336.0
2017-12-20 11:40:00,49.81,49.86,49.77,49.86,73769.0,36.464,36.5006,36.4347,36.5006,73769.0
2017-12-20 11:50:00,49.86,49.91,49.82,49.86,75439.0,36.5006,36.5372,36.4714,36.5006,75439.0
2017-12-20 12:00:00,49.85,49.93,49.85,49.9,100792.0,36.4933,36.5519,36.4933,36.5299,100792.0
2017-12-20 12:10:00,49.9,49.92,49.89,49.91,38854.0,36.5299,36.5446,36.5226,36.5372,38854.0
2017-12-20 12:20:00,49.9,49.92,49.82,49.82,55324.0,36.5299,36.5446,36.4714,36.4714,55324.0
2017-12-20 12:30:00,49.82,49.83,49.8,49.81,41414.0,36.4714,36.4787,36.4567,36.464,41414.0
2017-12-20 12:40:00,49.82,49.84,49.79,49.8,51221.0,36.4714,36.486,36.4494,36.4567,51221.0
2017-12-20 12:50:00,49.79,49.87,49.78,49.84,109396.0,36.4494,36.508,36.4421,36.486,109396.0
2017-12-20 13:00:00,49.84,50.01,49.83,49.98,135645.0,36.486,36.6104,36.4787,36.5885,135645.0
2017-12-20 13:10:00,49.98,50.01,49.93,49.95,121458.0,36.5885,36.6104,36.5519,36.5665,121458.0
2017-12-20 13:20:00,49.95,50.01,49.94,50.0,138579.0,36.5665,36.6104,36.5592,36.6031,138579.0
2017-12-20 13:30:00,50.0,50.02,49.9,49.91,150781.0,36.6031,36.6178,36.5299,36.5372,150781.0
2017-12-20 13:40:00,49.9,49.94,49.9,49.9,63444.0,36.5299,36.5592,36.5299,36.5299,63444.0
2017-12-20 13:50:00,49.9,49.95,49.89,49.95,82054.0,36.5299,36.5665,36.5226,36.5665,82054.0
2017-12-20 14:00:00,49.95,49.95,49.83,49.86,123542.0,36.5665,36.5665,36.4787,36.5006,123542.0
2017-12-20 14:10:00,49.85,50.0,49.85,49.96,81707.0,36.4933,36.6031,36.4933,36.5738,81707.0
2017-12-20 14:20:00,49.96,50.05,49.94,50.02,127299.0,36.5738,36.6397,36.5592,36.6178,127299.0
2017-12-20 14:30:00,50.03,50.03,49.98,50.0,55593.0,36.6251,36.6251,36.5885,36.6031,55593.0
2017-12-20 14:40:00,50.01,50.02,49.96,50.01,76965.0,36.6104,36.6178,36.5738,36.6104,76965.0
2017-12-20 14:50:00,50.01,50.01,49.97,49.98,92829.0,36.6104,36.6104,36.5812,36.5885,92829.0
2017-12-20 15:00:00,49.98,50.01,49.97,49.99,109767.0,36.5885,36.6104,36.5812,36.5958,109767.0
2017-12-20 15:10:00,49.99,50.01,49.91,49.91,200931.0,36.5958,36.6104,36.5372,36.5372,200931.0
2017-12-20 15:20:00,49.91,49.92,49.85,49.89,186700.0,36.5372,36.5446,36.4933,36.5226,186700.0
2017-12-20 15:30:00,49.89,49.92,49.88,49.9,103389.0,36.5226,36.5446,36.5153,36.5299,103389.0
2017-12-20 15:40:00,49.9,50.0,49.9,50.0,243121.0,36.5299,36.6031,36.5299,36.6031,243121.0
2017-12-20 15:50:00,50.0,50.01,49.92,49.93,754904.0,36.6031,36.6104,36.5446,36.5519,754904.0
2017-12-21 09:30:00,49.76,49.77,49.47,49.7,425852.0,36.4274,36.4347,36.2151,36.3835,425852.0
2017-12-21 09:40:00,49.69,49.69,49.5,49.53,377636.0,36.3762,36.3762,36.2371,36.2591,377636.0
2017-12-21 09:50:00,49.53,49.67,49.49,49.64,341336.0,36.2591,36.3615,36.2298,36.3396,341336.0
2017-12-21 10:00:00,49.63,50.3,49.62,50.17,828061.0,36.3323,36.8227,36.3249,36.7276,828061.0
2017-12-21 10:10:00,50.16,50.3,50.08,50.11,623772.0,36.7203,36.8227,36.6617,36.6837,623772.0
2017-12-21 10:20:00,50.11,50.12,49.85,49.85,242161.0,36.6837,36.691,36.4933,36.4933,242161.0
2017-12-21 10:30:00,49.86,49.96,49.77,49.93,255843.0,36.5006,36.5738,36.4347,36.5519,255843.0
2017-12-21 10:40:00,49.94,49.94,49.76,49.77,170496.0,36.5592,36.5592,36.4274,36.4347,170496.0
2017-12-21 10:50:00,49.77,49.82,49.71,49.82,299718.0,36.4347,36.4714,36.3908,36.4714,299718.0
2017-12-21 11:00:00,49.82,49.84,49.75,49.79,172673.0,36.4714,36.486,36.4201,36.4494,172673.0
2017-12-21 11:10:00,49.79,49.82,49.74,49.77,193132.0,36.4494,36.4714,36.4128,36.4347,193132.0
2017-12-21 11:20:00,49.76,49.79,49.74,49.77,167365.0,36.4274,36.4494,36.4128,36.4347,167365.0
2017-12-21 11:30:00,49.76,49.8,49.69,49.79,151785.0,36.4274,36.4567,36.3762,36.4494,151785.0
2017-12-21 11:40:00,49.79,49.79,49.69,49.73,170378.0,36.4494,36.4494,36.3762,36.4055,170378.0
2017-12-21 11:50:00,49.73,49.77,49.7,49.71,233567.0,36.4055,36.4347,36.3835,36.3908,233567.0
2017-12-21 12:00:00,49.71,49.77,49.69,49.76,161250.0,36.3908,36.4347,36.3762,36.4274,161250.0
2017-12-21 12:10:00,49.76,49.77,49.62,49.64,82135.0,36.4274,36.4347,36.3249,36.3396,82135.0
2017-12-21 12:20:00,49.64,49.64,49.55,49.57,67235.0,36.3396,36.3396,36.2737,36.2883,67235.0
2017-12-21 12:30:00,49.57,49.61,49.55,49.58,79336.0,36.2883,36.3176,36.2737,36.2957,79336.0
2017-12-21 12:40:00,49.59,49.61,49.58,49.61,31953.0,36.303,36.3176,36.2957,36.3176,31953.0
2017-12-21 12:50:00,49.6,49.75,49.59,49.74,115234.0,36.3103,36.4201,36.303,36.4128,115234.0
2017-12-21 13:00:00,49.74,49.75,49.67,49.7,44791.0,36.4128,36.4201,36.3615,36.3835,44791.0
2017-12-21 13:10:00,49.69,49.71,49.66,49.7,47415.0,36.3762,36.3908,36.3542,36.3835,47415.0
2017-12-21 13:20:00,49.71,49.78,49.7,49.74,51509.0,36.3908,36.4421,36.3835,36.4128,51509.0
2017-12-21 13:30:00,49.73,49.75,49.68,49.69,56716.0,36.4055,36.4201,36.3689,36.3762,56716.0
2017-12-21 13:40:00,49.69,49.77,49.67,49.68,73022.0,36.3762,36.4347,36.3615,36.3689,73022.0
2017-12-21 13:50:00,49.69,49.72,49.66,49.72,49273.0,36.3762,36.3981,36.3542,36.3981,49273.0
2017-12-21 14:00:00,49.72,49.72,49.67,49.69,47521.0,36.3981,36.3981,36.3615,36.3762,47521.0
2017-12-21 14:10:00,49.69,49.69,49.65,49.65,64932.0,36.3762,36.3762,36.3469,36.3469,64932.0
2017-12-21 14:20:00,49.66,49.69,49.62,49.65,69565.0,36.3542,36.3762,36.3249,36.3469,69565.0
2017-12-21 14:30:00,49.65,49.67,49.64,49.67,65344.0,36.3469,36.3615,36.3396,36.3615,65344.0
2017-12-21 14:40:00,49.66,49.67,49.64,49.66,130797.0,36.3542,36.3615,36.3396,36.3542,130797.0
2017-12-21 14:50:00,49.66,49.67,49.64,49.66,66630.0,36.3542,36.3615,36.3396,36.3542,66630.0
2017-12-21 15:00:00,49.66,49.66,49.58,49.58,109859.0,36.3542,36.3542,36.2957,36.2957,109859.0
2017-12-21 15:10:00,49.59,49.63,49.56,49.56,86892.0,36.303,36.3323,36.281,36.281,86892.0
2017-12-21 15:20:00,49.56,49.72,49.56,49.7,143171.0,36.281,36.3981,36.281,36.3835,143171.0
2017-12-21 15:30:00,49.7,49.71,49.65,49.66,197496.0,36.3835,36.3908,36.3469,36.3542,197496.0
2017-12-21 15:40:00,49.66,49.66,49.5,49.5,306486.0,36.3542,36.3542,36.2371,36.2371,306486.0
2017-12-21 15:50:00,49.5,49.52,49.42,49.49,1126421.0,36.2371,36.2517,36.1785,36.2298,1126421.0
2017-12-22 09:30:00,49.53,49.54,49.22,49.23,438496.0,36.2591,36.2664,36.0321,36.0394,438496.0
2017-12-22 09:40:00,49.23,49.25,49.03,49.05,184678.0,36.0394,36.0541,35.893,35.9077,184678.0
2017-12-22 09:50:00,49.04,49.05,48.76,49.0,465679.0,35.9003,35.9077,35.6954,35.8711,465679.0
2017-12-22 10:00:00,49.0,49.21,48.96,49.07,240158.0,35.8711,36.0248,35.8418,35.9223,240158.0
2017-12-22 10:10:00,49.07,49.11,48.78,48.82,475932.0,35.9223,35.9516,35.71,35.7393,475932.0
2017-12-22 10:20:00,48.82,48.9,48.8,48.9,154990.0,35.7393,35.7979,35.7246,35.7979,154990.0
2017-12-22 10:30:00,48.89,48.9,48.71,48.86,408844.0,35.7905,35.7979,35.6588,35.7686,408844.0
2017-12-22 10:40:00,48.86,49.08,48.86,49.07,334781.0,35.7686,35.9296,35.7686,35.9223,334781.0
2017-12-22 10:50:00,49.07,49.14,49.05,49.11,346418.0,35.9223,35.9735,35.9077,35.9516,346418.0
2017-12-22 11:00:00,49.1,49.11,48.88,48.9,142929.0,35.9443,35.9516,35.7832,35.7979,142929.0
2017-12-22 11:10:00,48.9,48.93,48.83,48.86,144489.0,35.7979,35.8198,35.7466,35.7686,144489.0
2017-12-22 11:20:00,48.85,48.91,48.77,48.8,143319.0,35.7613,35.8052,35.7027,35.7246,143319.0
2017-12-22 11:30:00,48.8,48.87,48.79,48.84,110755.0,35.7246,35.7759,35.7173,35.7539,110755.0
2017-12-22 11:40:00,48.83,48.86,48.8,48.81,86074.0,35.7466,35.7686,35.7246,35.732,86074.0
2017-12-22 11:50:00,48.82,48.82,48.72,48.72,97295.0,35.7393,35.7393,35.6661,35.6661,97295.0
2017-12-22 12:00:00,48.72,48.79,48.64,48.66,95622.0,35.6661,35.7173,35.6075,35.6222,95622.0
2017-12-22 12:10:00,48.66,48.66,48.51,48.53,201727.0,35.6222,35.6222,35.5124,35.527,201727.0
2017-12-22 12:20:00,48.53,48.55,48.5,48.5,104640.0,35.527,35.5416,35.505,35.505,104640.0
2017-12-22 12:30:00,48.51,48.57,48.5,48.51,94892.0,35.5124,35.5563,35.505,35.5124,94892.0
2017-12-22 12:40:00,48.51,48.57,48.5,48.51,76836.0,35.5124,35.5563,35.505,35.5124,76836.0
2017-12-22 12:50:00,48.52,48.56,48.49,48.54,95936.0,35.5197,35.549,35.4977,35.5343,95936.0
2017-12-22 13:00:00,48.55,48.59,48.52,48.55,63416.0,35.5416,35.5709,35.5197,35.5416,63416.0
2017-12-22 13:10:00,48.55,48.57,48.52,48.55,71744.0,35.5416,35.5563,35.5197,35.5416,71744.0
2017-12-22 13:20:00,48.55,48.58,48.53,48.56,106214.0,35.5416,35.5636,35.527,35.549,106214.0
2017-12-22 13:30:00,48.55,48.58,48.55,48.56,131004.0,35.5416,35.5636,35.5416,35.549,131004.0
2017-12-22 13:40:00,48.55,48.64,48.55,48.61,112106.0,35.5416,35.6075,35.5416,35.5856,112106.0
2017-12-22 13:50:00,48.61,48.65,48.59,48.64,60952.0,35.5856,35.6148,35.5709,35.6075,60952.0
2017-12-22 14:00:00,48.64,48.68,48.63,48.66,87624.0,35.6075,35.6368,35.6002,35.6222,87624.0
2017-12-22 14:10:00,48.66,48.66,48.59,48.62,208164.0,35.6222,35.6222,35.5709,35.5929,208164.0
2017-12-22 14:20:00,48.63,48.66,48.61,48.62,64430.0,35.6002,35.6222,35.5856,35.5929,64430.0
2017-12-22 14:30:00,48.61,48.64,48.58,48.58,52412.0,35.5856,35.6075,35.5636,35.5636,52412.0
2017-12-22 14:40:00,48.58,48.63,48.57,48.63,77837.0,35.5636,35.6002,35.5563,35.6002,77837.0
2017-12-22 14:50:00,48.62,48.62,48.58,48.62,70631.0,35.5929,35.5929,35.5636,35.5929,70631.0
2017-12-22 15:00:00,48.62,48.63,48.56,48.6,95343.0,35.5929,35.6002,35.549,35.5782,95343.0
2017-12-22 15:10:00,48.59,48.6,48.55,48.55,64501.0,35.5709,35.5782,35.5416,35.5416,64501.0
2017-12-22 15:20:00,48.55,48.57,48.52,48.53,135002.0,35.5416,35.5563,35.5197,35.527,135002.0
2017-12-22 15:30:00,48.54,48.55,48.51,48.53,98148.0,35.5343,35.5416,35.5124,35.527,98148.0
2017-12-22 15:40:00,48.53,48.53,48.5,48.53,177925.0,35.527,35.527,35.505,35.527,177925.0
2017-12-22 15:50:00,48.53,48.53,48.48,48.5,676340.0,35.527,35.527,35.4904,35.505,676340.0
2017-12-26 09:30:00,48.51,48.7,48.51,48.68,144787.0,35.5124,35.6514,35.5124,35.6368,144787.0
2017-12-26 09:40:00,48.69,48.75,48.56,48.58,128522.0,35.6441,35.688,35.549,35.5636,128522.0
2017-12-26 09:50:00,48.57,48.63,48.54,48.59,120587.0,35.5563,35.6002,35.5343,35.5709,120587.0
2017-12-26 10:00:00,48.59,48.61,48.52,48.53,91115.0,35.5709,35.5856,35.5197,35.527,91115.0
2017-12-26 10:10:00,48.52,48.53,48.47,48.51,165132.0,35.5197,35.527,35.4831,35.5124,165132.0
2017-12-26 10:20:00,48.52,48.61,48.46,48.61,105219.0,35.5197,35.5856,35.4757,35.5856,105219.0
2017-12-26 10:30:00,48.61,48.65,48.58,48.58,165630.0,35.5856,35.6148,35.5636,35.5636,165630.0
2017-12-26 10:40:00,48.58,48.62,48.49,48.59,94035.0,35.5636,35.5929,35.4977,35.5709,94035.0
2017-12-26 10:50:00,48.59,48.6,48.52,48.53,58225.0,35.5709,35.5782,35.5197,35.527,58225.0
2017-12-26 11:00:00,48.54,48.54,48.45,48.47,58963.0,35.5343,35.5343,35.4684,35.4831,58963.0
2017-12-26 11:10:00,48.47,48.47,48.35,48.37,113850.0,35.4831,35.4831,35.3952,35.4099,113850.0
2017-12-26 11:20:00,48.36,48.45,48.35,48.42,184651.0,35.4025,35.4684,35.3952,35.4465,184651.0
2017-12-26 11:30:00,48.41,48.49,48.41,48.48,50371.0,35.4391,35.4977,35.4391,35.4904,50371.0
2017-12-26 11:40:00,48.48,48.49,48.44,48.48,36343.0,35.4904,35.4977,35.4611,35.4904,36343.0
2017-12-26 11:50:00,48.48,48.55,48.47,48.52,65692.0,35.4904,35.5416,35.4831,35.5197,65692.0
2017-12-26 12:00:00,48.52,48.53,48.48,48.49,40576.0,35.5197,35.527,35.4904,35.4977,40576.0
2017-12-26 12:10:00,48.49,48.49,48.46,48.48,32159.0,35.4977,35.4977,35.4757,35.4904,32159.0
2017-12-26 12:20:00,48.47,48.47,48.41,48.44,43251.0,35.4831,35.4831,35.4391,35.4611,43251.0
2017-12-26 12:30:00,48.43,48.43,48.37,48.38,43611.0,35.4538,35.4538,35.4099,35.4172,43611.0
2017-12-26 12:40:00,48.38,48.39,48.35,48.35,44605.0,35.4172,35.4245,35.3952,35.3952,44605.0
2017-12-26 12:50:00,48.35,48.36,48.31,48.34,44946.0,35.3952,35.4025,35.3659,35.3879,44946.0
2017-12-26 13:00:00,48.34,48.37,48.33,48.36,35187.0,35.3879,35.4099,35.3806,35.4025,35187.0
2017-12-26 13:10:00,48.37,48.37,48.27,48.29,76603.0,35.4099,35.4099,35.3367,35.3513,76603.0
2017-12-26 13:20:00,48.29,48.33,48.29,48.31,22650.0,35.3513,35.3806,35.3513,35.3659,22650.0
2017-12-26 13:30:00,48.32,48.32,48.28,48.3,54278.0,35.3733,35.3733,35.344,35.3586,54278.0
2017-12-26 13:40:00,48.3,48.3,48.25,48.3,81183.0,35.3586,35.3586,35.322,35.3586,81183.0
2017-12-26 13:50:00,48.3,48.32,48.27,48.3,37918.0,35.3586,35.3733,35.3367,35.3586,37918.0
2017-12-26 14:00:00,48.3,48.31,48.25,48.26,48511.0,35.3586,35.3659,35.322,35.3293,48511.0
2017-12-26 14:10:00,48.26,48.27,48.23,48.23,43954.0,35.3293,35.3367,35.3074,35.3074,43954.0
2017-12-26 14:20:00,48.23,48.27,48.23,48.26,31498.0,35.3074,35.3367,35.3074,35.3293,31498.0
2017-12-26 14:30:00,48.26,48.27,48.21,48.21,61959.0,35.3293,35.3367,35.2927,35.2927,61959.0
2017-12-26 14:40:00,48.21,48.24,48.18,48.22,75018.0,35.2927,35.3147,35.2708,35.3001,75018.0
2017-12-26 14:50:00,48.22,48.23,48.18,48.2,69178.0,35.3001,35.3074,35.2708,35.2854,69178.0
2017-12-26 15:00:00,48.2,48.21,48.17,48.21,52776.0,35.2854,35.2927,35.2634,35.2927,52776.0
2017-12-26 15:10:00,48.21,48.22,48.17,48.18,72024.0,35.2927,35.3001,35.2634,35.2708,72024.0
2017-12-26 15:20:00,48.18,48.19,48.14,48.15,103340.0,35.2708,35.2781,35.2415,35.2488,103340.0
2017-12-26 15:30:00,48.15,48.16,48.09,48.09,89813.0,35.2488,35.2561,35.2049,35.2049,89813.0
2017-12-26 15:40:00,48.09,48.1,48.05,48.05,129276.0,35.2049,35.2122,35.1756,35.1756,129276.0
2017-12-26 15:50:00,48.05,48.07,48.02,48.04,428478.0,35.1756,35.1902,35.1536,35.1683,428478.0
2017-12-27 09:30:00,48.05,48.18,48.04,48.14,167259.0,35.1756,35.2708,35.1683,35.2415,167259.0
2017-12-27 09:40:00,48.14,48.18,48.08,48.11,157538.0,35.2415,35.2708,35.1976,35.2195,157538.0
2017-12-27 09:50:00,48.11,48.11,48.03,48.06,96963.0,35.2195,35.2195,35.161,35.1829,96963.0
2017-12-27 10:00:00,48.07,48.09,48.01,48.09,93166.0,35.1902,35.2049,35.1463,35.2049,93166.0
2017-12-27 10:10:00,48.08,48.09,48.01,48.02,86269.0,35.1976,35.2049,35.1463,35.1536,86269.0
2017-12-27 10:20:00,48.02,48.17,48.02,48.16,87674.0,35.1536,35.2634,35.1536,35.2561,87674.0
2017-12-27 10:30:00,48.16,48.21,48.13,48.15,63640.0,35.2561,35.2927,35.2342,35.2488,63640.0
2017-12-27 10:40:00,48.15,48.19,48.14,48.18,35711.0,35.2488,35.2781,35.2415,35.2708,35711.0
2017-12-27 10:50:00,48.19,48.22,48.16,48.2,90951.0,35.2781,35.3001,35.2561,35.2854,90951.0
2017-12-27 11:00:00,48.2,48.22,48.16,48.17,100800.0,35.2854,35.3001,35.2561,35.2634,100800.0
2017-12-27 11:10:00,48.17,48.2,48.16,48.19,43912.0,35.2634,35.2854,35.2561,35.2781,43912.0
2017-12-27 11:20:00,48.19,48.22,48.16,48.21,60200.0,35.2781,35.3001,35.2561,35.2927,60200.0
2017-12-27 11:30:00,48.21,48.24,48.18,48.24,83583.0,35.2927,35.3147,35.2708,35.3147,83583.0
2017-12-27 11:40:00,48.23,48.24,48.2,48.2,38517.0,35.3074,35.3147,35.2854,35.2854,38517.0
2017-12-27 11:50:00,48.21,48.27,48.2,48.24,97920.0,35.2927,35.3367,35.2854,35.3147,97920.0
2017-12-27 12:00:00,48.23,48.24,48.16,48.18,38173.0,35.3074,35.3147,35.2561,35.2708,38173.0
2017-12-27 12:10:00,48.17,48.19,48.15,48.15,29461.0,35.2634,35.2781,35.2488,35.2488,29461.0
2017-12-27 12:20:00,48.16,48.17,48.13,48.14,34423.0,35.2561,35.2634,35.2342,35.2415,34423.0
2017-12-27 12:30:00,48.14,48.17,48.11,48.15,56804.0,35.2415,35.2634,35.2195,35.2488,56804.0
2017-12-27 12:40:00,48.15,48.16,48.12,48.13,30756.0,35.2488,35.2561,35.2268,35.2342,30756.0
2017-12-27 12:50:00,48.13,48.14,48.12,48.13,32662.0,35.2342,35.2415,35.2268,35.2342,32662.0
2017-12-27 13:00:00,48.13,48.19,48.12,48.19,62961.0,35.2342,35.2781,35.2268,35.2781,62961.0
2017-12-27 13:10:00,48.19,48.21,48.15,48.18,89143.0,35.2781,35.2927,35.2488,35.2708,89143.0
2017-12-27 13:20:00,48.18,48.19,48.12,48.14,64499.0,35.2708,35.2781,35.2268,35.2415,64499.0
2017-12-27 13:30:00,48.14,48.15,48.08,48.1,61673.0,35.2415,35.2488,35.1976,35.2122,61673.0
2017-12-27 13:40:00,48.09,48.12,48.06,48.11,51901.0,35.2049,35.2268,35.1829,35.2195,51901.0
2017-12-27 13:50:00,48.12,48.13,48.1,48.11,29036.0,35.2268,35.2342,35.2122,35.2195,29036.0
2017-12-27 14:00:00,48.12,48.12,47.96,47.99,255684.0,35.2268,35.2268,35.1097,35.1317,255684.0
2017-12-27 14:10:00,48.0,48.02,47.96,47.97,88145.0,35.139,35.1536,35.1097,35.117,88145.0
2017-12-27 14:20:00,47.98,47.98,47.92,47.96,63659.0,35.1244,35.1244,35.0804,35.1097,63659.0
2017-12-27 14:30:00,47.96,47.99,47.93,47.94,103534.0,35.1097,35.1317,35.0878,35.0951,103534.0
2017-12-27 14:40:00,47.93,47.95,47.92,47.93,54607.0,35.0878,35.1024,35.0804,35.0878,54607.0
2017-12-27 14:50:00,47.93,48.0,47.92,48.0,58660.0,35.0878,35.139,35.0804,35.139,58660.0
2017-12-27 15:00:00,48.0,48.0,47.96,47.98,65263.0,35.139,35.139,35.1097,35.1244,65263.0
2017-12-27 15:10:00,47.98,48.0,47.97,47.98,64433.0,35.1244,35.139,35.117,35.1244,64433.0
2017-12-27 15:20:00,47.98,48.02,47.97,48.02,62095.0,35.1244,35.1536,35.117,35.1536,62095.0
2017-12-27 15:30:00,48.02,48.03,48.0,48.01,73182.0,35.1536,35.161,35.139,35.1463,73182.0
2017-12-27 15:40:00,48.01,48.05,48.0,48.03,142489.0,35.1463,35.1756,35.139,35.161,142489.0
2017-12-27 15:50:00,48.04,48.07,48.02,48.04,416018.0,35.1683,35.1902,35.1536,35.1683,416018.0
2017-12-28 09:30:00,48.09,48.44,48.09,48.23,198301.0,35.2049,35.4611,35.2049,35.3074,198301.0
2017-12-28 09:40:00,48.23,48.35,48.19,48.24,109494.0,35.3074,35.3952,35.2781,35.3147,109494.0
2017-12-28 09:50:00,48.24,48.27,48.14,48.15,111330.0,35.3147,35.3367,35.2415,35.2488,111330.0
2017-12-28 10:00:00,48.16,48.19,48.08,48.14,98499.0,35.2561,35.2781,35.1976,35.2415,98499.0
2017-12-28 10:10:00,48.13,48.19,48.11,48.17,73997.0,35.2342,35.2781,35.2195,35.2634,73997.0
2017-12-28 10:20:00,48.16,48.25,48.16,48.16,67600.0,35.2561,35.322,35.2561,35.2561,67600.0
2017-12-28 10:30:00,48.15,48.21,48.15,48.2,49316.0,35.2488,35.2927,35.2488,35.2854,49316.0
2017-12-28 10:40:00,48.19,48.23,48.19,48.21,66943.0,35.2781,35.3074,35.2781,35.2927,66943.0
2017-12-28 10:50:00,48.21,48.25,48.2,48.23,50483.0,35.2927,35.322,35.2854,35.3074,50483.0
2017-12-28 11:00:00,48.22,48.25,48.19,48.21,45762.0,35.3001,35.322,35.2781,35.2927,45762.0
2017-12-28 11:10:00,48.21,48.22,48.16,48.16,27651.0,35.2927,35.3001,35.2561,35.2561,27651.0
2017-12-28 11:20:00,48.16,48.19,48.15,48.17,37931.0,35.2561,35.2781,35.2488,35.2634,37931.0
2017-12-28 11:30:00,48.17,48.23,48.16,48.23,35233.0,35.2634,35.3074,35.2561,35.3074,35233.0
2017-12-28 11:40:00,48.23,48.26,48.19,48.19,57862.0,35.3074,35.3293,35.2781,35.2781,57862.0
2017-12-28 11:50:00,48.19,48.21,48.18,48.19,21361.0,35.2781,35.2927,35.2708,35.2781,21361.0
2017-12-28 12:00:00,48.19,48.21,48.17,48.18,16434.0,35.2781,35.2927,35.2634,35.2708,16434.0
2017-12-28 12:10:00,48.18,48.2,48.17,48.18,26823.0,35.2708,35.2854,35.2634,35.2708,26823.0
2017-12-28 12:20:00,48.18,48.2,48.17,48.2,35873.0,35.2708,35.2854,35.2634,35.2854,35873.0
2017-12-28 12:30:00,48.19,48.22,48.19,48.21,23238.0,35.2781,35.3001,35.2781,35.2927,23238.0
2017-12-28 12:40:00,48.22,48.23,48.21,48.22,18533.0,35.3001,35.3074,35.2927,35.3001,18533.0
2017-12-28 12:50:00,48.21,48.22,48.19,48.19,34868.0,35.2927,35.3001,35.2781,35.2781,34868.0
2017-12-28 13:00:00,48.2,48.22,48.18,48.21,34178.0,35.2854,35.3001,35.2708,35.2927,34178.0
2017-12-28 13:10:00,48.21,48.24,48.21,48.24,22996.0,35.2927,35.3147,35.2927,35.3147,22996.0
2017-12-28 13:20:00,48.24,48.24,48.22,48.23,16482.0,35.3147,35.3147,35.3001,35.3074,16482.0
2017-12-28 13:30:00,48.23,48.24,48.2,48.22,44646.0,35.3074,35.3147,35.2854,35.3001,44646.0
2017-12-28 13:40:00,48.22,48.23,48.2,48.22,26411.0,35.3001,35.3074,35.2854,35.3001,26411.0
2017-12-28 13:50:00,48.21,48.23,48.19,48.19,33395.0,35.2927,35.3074,35.2781,35.2781,33395.0
2017-12-28 14:00:00,48.19,48.2,48.16,48.16,39312.0,35.2781,35.2854,35.2561,35.2561,39312.0
2017-12-28 14:10:00,48.16,48.2,48.16,48.18,29239.0,35.2561,35.2854,35.2561,35.2708,29239.0
2017-12-28 14:20:00,48.18,48.2,48.16,48.16,31442.0,35.2708,35.2854,35.2561,35.2561,31442.0
2017-12-28 14:30:00,48.16,48.17,48.14,48.15,36710.0,35.2561,35.2634,35.2415,35.2488,36710.0
2017-12-28 14:40:00,48.15,48.18,48.14,48.16,45150.0,35.2488,35.2708,35.2415,35.2561,45150.0
2017-12-28 14:50:00,48.16,48.19,48.15,48.19,78096.0,35.2561,35.2781,35.2488,35.2781,78096.0
2017-12-28 15:00:00,48.19,48.2,48.18,48.18,45130.0,35.2781,35.2854,35.2708,35.2708,45130.0
2017-12-28 15:10:00,48.19,48.2,48.18,48.18,42317.0,35.2781,35.2854,35.2708,35.2708,42317.0
2017-12-28 15:20:00,48.18,48.23,48.17,48.21,64396.0,35.2708,35.3074,35.2634,35.2927,64396.0
2017-12-28 15:30:00,48.21,48.22,48.2,48.22,49509.0,35.2927,35.3001,35.2854,35.3001,49509.0
2017-12-28 15:40:00,48.22,48.27,48.21,48.25,105770.0,35.3001,35.3367,35.2927,35.322,105770.0
2017-12-28 15:50:00,48.25,48.3,48.21,48.28,315799.0,35.322,35.3586,35.2927,35.344,315799.0
2017-12-29 09:30:00,48.35,48.47,48.29,48.29,73856.0,35.3952,35.4831,35.3513,35.3513,73856.0
2017-12-29 09:40:00,48.29,48.3,48.19,48.24,73385.0,35.3513,35.3586,35.2781,35.3147,73385.0
2017-12-29 09:50:00,48.24,48.3,48.2,48.21,64953.0,35.3147,35.3586,35.2854,35.2927,64953.0
2017-12-29 10:00:00,48.21,48.25,48.12,48.13,142186.0,35.2927,35.322,35.2268,35.2342,142186.0
2017-12-29 10:10:00,48.13,48.23,48.13,48.21,66800.0,35.2342,35.3074,35.2342,35.2927,66800.0
2017-12-29 10:20:00,48.21,48.24,48.12,48.12,97421.0,35.2927,35.3147,35.2268,35.2268,97421.0
2017-12-29 10:30:00,48.12,48.12,48.01,48.03,92958.0,35.2268,35.2268,35.1463,35.161,92958.0
2017-12-29 10:40:00,48.03,48.06,48.01,48.04,58789.0,35.161,35.1829,35.1463,35.1683,58789.0
2017-12-29 10:50:00,48.03,48.09,48.02,48.05,64501.0,35.161,35.2049,35.1536,35.1756,64501.0
2017-12-29 11:00:00,48.05,48.11,48.02,48.09,72814.0,35.1756,35.2195,35.1536,35.2049,72814.0
2017-12-29 11:10:00,48.09,48.19,48.09,48.16,68959.0,35.2049,35.2781,35.2049,35.2561,68959.0
2017-12-29 11:20:00,48.17,48.19,48.14,48.16,83276.0,35.2634,35.2781,35.2415,35.2561,83276.0
2017-12-29 11:30:00,48.16,48.19,48.15,48.16,61481.0,35.2561,35.2781,35.2488,35.2561,61481.0
2017-12-29 11:40:00,48.17,48.19,48.16,48.19,37197.0,35.2634,35.2781,35.2561,35.2781,37197.0
2017-12-29 11:50:00,48.19,48.2,48.15,48.18,34463.0,35.2781,35.2854,35.2488,35.2708,34463.0
2017-12-29 12:00:00,48.18,48.18,48.13,48.18,39627.0,35.2708,35.2708,35.2342,35.2708,39627.0
2017-12-29 12:10:00,48.19,48.22,48.15,48.15,62359.0,35.2781,35.3001,35.2488,35.2488,62359.0
2017-12-29 12:20:00,48.16,48.18,48.13,48.14,66098.0,35.2561,35.2708,35.2342,35.2415,66098.0
2017-12-29 12:30:00,48.14,48.2,48.13,48.13,68274.0,35.2415,35.2854,35.2342,35.2342,68274.0
2017-12-29 12:40:00,48.14,48.15,48.11,48.14,44448.0,35.2415,35.2488,35.2195,35.2415,44448.0
2017-12-29 12:50:00,48.13,48.14,48.12,48.12,37931.0,35.2342,35.2415,35.2268,35.2268,37931.0
2017-12-29 13:00:00,48.13,48.14,48.11,48.13,38761.0,35.2342,35.2415,35.2195,35.2342,38761.0
2017-12-29 13:10:00,48.13,48.15,48.11,48.12,19007.0,35.2342,35.2488,35.2195,35.2268,19007.0
2017-12-29 13:20:00,48.11,48.16,48.1,48.11,67124.0,35.2195,35.2561,35.2122,35.2195,67124.0
2017-12-29 13:30:00,48.12,48.12,48.09,48.09,57912.0,35.2268,35.2268,35.2049,35.2049,57912.0
2017-12-29 13:40:00,48.09,48.14,48.09,48.11,61919.0,35.2049,35.2415,35.2049,35.2195,61919.0
2017-12-29 13:50:00,48.12,48.14,48.09,48.12,34570.0,35.2268,35.2415,35.2049,35.2268,34570.0
2017-12-29 14:00:00,48.11,48.12,48.08,48.09,36792.0,35.2195,35.2268,35.1976,35.2049,36792.0
2017-12-29 14:10:00,48.08,48.13,48.07,48.13,38881.0,35.1976,35.2342,35.1902,35.2342,38881.0
2017-12-29 14:20:00,48.13,48.15,48.11,48.14,69360.0,35.2342,35.2488,35.2195,35.2415,69360.0
2017-12-29 14:30:00,48.14,48.14,48.12,48.12,24088.0,35.2415,35.2415,35.2268,35.2268,24088.0
2017-12-29 14:40:00,48.12,48.13,48.12,48.13,31405.0,35.2268,35.2342,35.2268,35.2342,31405.0
2017-12-29 14:50:00,48.13,48.2,48.12,48.15,63366.0,35.2342,35.2854,35.2268,35.2488,63366.0
2017-12-29 15:00:00,48.15,48.17,48.14,48.15,32393.0,35.2488,35.2634,35.2415,35.2488,32393.0
2017-12-29 15:10:00,48.15,48.15,48.12,48.14,55267.0,35.2488,35.2488,35.2268,35.2415,55267.0
2017-12-29 15:20:00,48.14,48.17,48.14,48.15,42593.0,35.2415,35.2634,35.2415,35.2488,42593.0
2017-12-29 15:30:00,48.15,48.19,48.14,48.16,77082.0,35.2488,35.2781,35.2415,35.2561,77082.0
2017-12-29 15:40:00,48.16,48.16,48.12,48.15,142680.0,35.2561,35.2561,35.2268,35.2488,142680.0
2017-12-29 15:50:00,48.15,48.18,48.09,48.11,364405.0,35.2488,35.2708,35.2049,35.2195,364405.0
2018-01-02 09:30:00,48.01,48.07,47.53,47.53,369470.0,35.1463,35.1902,34.7949,34.7949,369470.0
2018-01-02 09:40:00,47.55,47.65,47.47,47.51,217374.0,34.8096,34.8828,34.751,34.7803,217374.0
2018-01-02 09:50:00,47.51,47.56,47.37,47.44,196021.0,34.7803,34.8169,34.6778,34.729,196021.0
2018-01-02 10:00:00,47.44,47.51,47.42,47.48,153626.0,34.729,34.7803,34.7144,34.7583,153626.0
2018-01-02 10:10:00,47.48,47.49,47.4,47.43,153232.0,34.7583,34.7656,34.6998,34.7217,153232.0
2018-01-02 10:20:00,47.42,47.46,47.37,47.44,112586.0,34.7144,34.7437,34.6778,34.729,112586.0
2018-01-02 10:30:00,47.44,47.5,47.37,47.46,259415.0,34.729,34.773,34.6778,34.7437,259415.0
2018-01-02 10:40:00,47.46,47.54,47.39,47.39,143099.0,34.7437,34.8022,34.6924,34.6924,143099.0
2018-01-02 10:50:00,47.4,47.42,47.28,47.29,138808.0,34.6998,34.7144,34.6119,34.6192,138808.0
2018-01-02 11:00:00,47.29,47.34,47.23,47.27,106005.0,34.6192,34.6558,34.5753,34.6046,106005.0
2018-01-02 11:10:00,47.28,47.3,47.24,47.28,123652.0,34.6119,34.6266,34.5826,34.6119,123652.0
2018-01-02 11:20:00,47.28,47.31,47.22,47.26,116810.0,34.6119,34.6339,34.568,34.5973,116810.0
2018-01-02 11:30:00,47.27,47.28,47.2,47.2,74014.0,34.6046,34.6119,34.5533,34.5533,74014.0
2018-01-02 11:40:00,47.2,47.3,47.18,47.26,107625.0,34.5533,34.6266,34.5387,34.5973,107625.0
2018-01-02 11:50:00,47.25,47.38,47.24,47.36,113357.0,34.59,34.6851,34.5826,34.6705,113357.0
2018-01-02 12:00:00,47.36,47.39,47.3,47.34,80555.0,34.6705,34.6924,34.6266,34.6558,80555.0
2018-01-02 12:10:00,47.34,47.34,47.25,47.3,82372.0,34.6558,34.6558,34.59,34.6266,82372.0
2018-01-02 12:20:00,47.3,47.34,47.26,47.26,58124.0,34.6266,34.6558,34.5973,34.5973,58124.0
2018-01-02 12:30:00,47.27,47.29,47.24,47.28,52974.0,34.6046,34.6192,34.5826,34.6119,52974.0
2018-01-02 12:40:00,47.28,47.28,47.18,47.19,83693.0,34.6119,34.6119,34.5387,34.546,83693.0
2018-01-02 12:50:00,47.2,47.22,47.14,47.15,78029.0,34.5533,34.568,34.5094,34.5167,78029.0
2018-01-02 13:00:00,47.16,47.22,47.13,47.22,68582.0,34.5241,34.568,34.5021,34.568,68582.0
2018-01-02 13:10:00,47.22,47.24,47.16,47.17,109131.0,34.568,34.5826,34.5241,34.5314,109131.0
2018-01-02 13:20:00,47.17,47.2,47.16,47.2,50422.0,34.5314,34.5533,34.5241,34.5533,50422.0
2018-01-02 13:30:00,47.19,47.22,47.18,47.19,121680.0,34.546,34.568,34.5387,34.546,121680.0
2018-01-02 13:40:00,47.2,47.21,47.17,47.19,104188.0,34.5533,34.5607,34.5314,34.546,104188.0
2018-01-02 13:50:00,47.18,47.2,47.15,47.18,81754.0,34.5387,34.5533,34.5167,34.5387,81754.0
2018-01-02 14:00:00,47.17,47.18,47.1,47.13,131531.0,34.5314,34.5387,34.4801,34.5021,131531.0
2018-01-02 14:10:00,47.13,47.14,47.05,47.06,145819.0,34.5021,34.5094,34.4435,34.4509,145819.0
2018-01-02 14:20:00,47.05,47.07,47.04,47.06,67482.0,34.4435,34.4582,34.4362,34.4509,67482.0
2018-01-02 14:30:00,47.06,47.07,47.03,47.07,97037.0,34.4509,34.4582,34.4289,34.4582,97037.0
2018-01-02 14:40:00,47.07,47.07,47.03,47.04,101531.0,34.4582,34.4582,34.4289,34.4362,101531.0
2018-01-02 14:50:00,47.05,47.05,46.96,46.99,257799.0,34.4435,34.4435,34.3777,34.3996,257799.0
2018-01-02 15:00:00,46.98,47.09,46.98,47.09,152139.0,34.3923,34.4728,34.3923,34.4728,152139.0
2018-01-02 15:10:00,47.09,47.09,47.04,47.08,108240.0,34.4728,34.4728,34.4362,34.4655,108240.0
2018-01-02 15:20:00,47.08,47.13,47.04,47.09,128548.0,34.4655,34.5021,34.4362,34.4728,128548.0
2018-01-02 15:30:00,47.09,47.1,47.03,47.05,184903.0,34.4728,34.4801,34.4289,34.4435,184903.0
2018-01-02 15:40:00,47.05,47.09,47.01,47.05,249763.0,34.4435,34.4728,34.4143,34.4435,249763.0
2018-01-02 15:50:00,47.05,47.14,47.04,47.14,529072.0,34.4435,34.5094,34.4362,34.5094,529072.0
2018-01-03 09:30:00,47.05,47.17,46.89,47.13,356781.0,34.4435,34.5314,34.3264,34.5021,356781.0
2018-01-03 09:40:00,47.14,47.37,47.13,47.29,205088.0,34.5094,34.6778,34.5021,34.6192,205088.0
2018-01-03 09:50:00,47.28,47.36,47.26,47.3,113630.0,34.6119,34.6705,34.5973,34.6266,113630.0
2018-01-03 10:00:00,47.29,47.3,47.21,47.22,122761.0,34.6192,34.6266,34.5607,34.568,122761.0
2018-01-03 10:10:00,47.22,47.25,47.2,47.21,104344.0,34.568,34.59,34.5533,34.5607,104344.0
2018-01-03 10:20:00,47.2,47.27,47.15,47.27,76319.0,34.5533,34.6046,34.5167,34.6046,76319.0
2018-01-03 10:30:00,47.27,47.32,47.25,47.29,74444.0,34.6046,34.6412,34.59,34.6192,74444.0
2018-01-03 10:40:00,47.29,47.3,47.21,47.22,123469.0,34.6192,34.6266,34.5607,34.568,123469.0
2018-01-03 10:50:00,47.23,47.25,47.18,47.23,83491.0,34.5753,34.59,34.5387,34.5753,83491.0
2018-01-03 11:00:00,47.23,47.25,47.15,47.15,90296.0,34.5753,34.59,34.5167,34.5167,90296.0
2018-01-03 11:10:00,47.16,47.17,47.11,47.15,90172.0,34.5241,34.5314,34.4875,34.5167,90172.0
2018-01-03 11:20:00,47.15,47.18,47.13,47.14,108609.0,34.5167,34.5387,34.5021,34.5094,108609.0
2018-01-03 11:30:00,47.14,47.28,47.13,47.17,235857.0,34.5094,34.6119,34.5021,34.5314,235857.0
2018-01-03 11:40:00,47.16,47.19,47.13,47.18,85127.0,34.5241,34.546,34.5021,34.5387,85127.0
2018-01-03 11:50:00,47.18,47.18,47.13,47.15,65953.0,34.5387,34.5387,34.5021,34.5167,65953.0
2018-01-03 12:00:00,47.14,47.15,47.05,47.06,110571.0,34.5094,34.5167,34.4435,34.4509,110571.0
2018-01-03 12:10:00,47.06,47.1,47.02,47.03,68471.0,34.4509,34.4801,34.4216,34.4289,68471.0
2018-01-03 12:20:00,47.02,47.03,46.95,46.96,120635.0,34.4216,34.4289,34.3703,34.3777,120635.0
2018-01-03 12:30:00,46.96,46.98,46.9,46.9,102578.0,34.3777,34.3923,34.3337,34.3337,102578.0
2018-01-03 12:40:00,46.91,46.96,46.9,46.94,127719.0,34.3411,34.3777,34.3337,34.363,127719.0
2018-01-03 12:50:00,46.94,46.96,46.92,46.93,61063.0,34.363,34.3777,34.3484,34.3557,61063.0
2018-01-03 13:00:00,46.93,46.94,46.91,46.92,59433.0,34.3557,34.363,34.3411,34.3484,59433.0
2018-01-03 13:10:00,46.92,46.92,46.89,46.9,84612.0,34.3484,34.3484,34.3264,34.3337,84612.0
2018-01-03 13:20:00,46.9,46.91,46.89,46.9,41270.0,34.3337,34.3411,34.3264,34.3337,41270.0
2018-01-03 13:30:00,46.9,46.98,46.89,46.96,119319.0,34.3337,34.3923,34.3264,34.3777,119319.0
2018-01-03 13:40:00,46.96,47.06,46.93,47.04,81156.0,34.3777,34.4509,34.3557,34.4362,81156.0
2018-01-03 13:50:00,47.03,47.03,46.97,47.0,101146.0,34.4289,34.4289,34.385,34.4069,101146.0
2018-01-03 14:00:00,47.01,47.01,46.94,46.99,160659.0,34.4143,34.4143,34.363,34.3996,160659.0
2018-01-03 14:10:00,47.0,47.0,46.92,46.93,92956.0,34.4069,34.4069,34.3484,34.3557,92956.0
2018-01-03 14:20:00,46.92,46.93,46.91,46.91,89729.0,34.3484,34.3557,34.3411,34.3411,89729.0
2018-01-03 14:30:00,46.91,46.98,46.9,46.97,110210.0,34.3411,34.3923,34.3337,34.385,110210.0
2018-01-03 14:40:00,46.97,46.98,46.92,46.94,100274.0,34.385,34.3923,34.3484,34.363,100274.0
2018-01-03 14:50:00,46.93,46.95,46.9,46.91,76689.0,34.3557,34.3703,34.3337,34.3411,76689.0
2018-01-03 15:00:00,46.91,46.93,46.9,46.9,91521.0,34.3411,34.3557,34.3337,34.3337,91521.0
2018-01-03 15:10:00,46.91,46.93,46.88,46.89,144513.0,34.3411,34.3557,34.3191,34.3264,144513.0
2018-01-03 15:20:00,46.88,46.9,46.85,46.86,140445.0,34.3191,34.3337,34.2971,34.3044,140445.0
2018-01-03 15:30:00,46.85,46.91,46.84,46.88,124926.0,34.2971,34.3411,34.2898,34.3191,124926.0
2018-01-03 15:40:00,46.89,46.94,46.88,46.89,439784.0,34.3264,34.363,34.3191,34.3264,439784.0
2018-01-03 15:50:00,46.9,46.95,46.86,46.89,463689.0,34.3337,34.3703,34.3044,34.3264,463689.0
2018-01-04 09:30:00,46.89,46.92,46.61,46.88,347045.0,34.3264,34.3484,34.1214,34.3191,347045.0
2018-01-04 09:40:00,46.88,46.99,46.82,46.9,177266.0,34.3191,34.3996,34.2752,34.3337,177266.0
2018-01-04 09:50:00,46.9,46.93,46.81,46.92,101157.0,34.3337,34.3557,34.2678,34.3484,101157.0
2018-01-04 10:00:00,46.92,47.01,46.91,47.01,148616.0,34.3484,34.4143,34.3411,34.4143,148616.0
2018-01-04 10:10:00,47.01,47.01,46.88,46.89,105493.0,34.4143,34.4143,34.3191,34.3264,105493.0
2018-01-04 10:20:00,46.9,46.95,46.87,46.94,134226.0,34.3337,34.3703,34.3118,34.363,134226.0
2018-01-04 10:30:00,46.93,46.97,46.93,46.96,78639.0,34.3557,34.385,34.3557,34.3777,78639.0
2018-01-04 10:40:00,46.97,46.98,46.9,46.93,88626.0,34.385,34.3923,34.3337,34.3557,88626.0
2018-01-04 10:50:00,46.94,46.99,46.93,46.98,49341.0,34.363,34.3996,34.3557,34.3923,49341.0
2018-01-04 11:00:00,46.99,47.09,46.98,47.08,129571.0,34.3996,34.4728,34.3923,34.4655,129571.0
2018-01-04 11:10:00,47.08,47.09,46.98,47.02,125650.0,34.4655,34.4728,34.3923,34.4216,125650.0
2018-01-04 11:20:00,47.02,47.03,46.98,47.02,80435.0,34.4216,34.4289,34.3923,34.4216,80435.0
2018-01-04 11:30:00,47.01,47.03,46.97,46.99,78579.0,34.4143,34.4289,34.385,34.3996,78579.0
2018-01-04 11:40:00,46.98,47.0,46.91,46.93,64980.0,34.3923,34.4069,34.3411,34.3557,64980.0
2018-01-04 11:50:00,46.94,46.95,46.87,46.89,70688.0,34.363,34.3703,34.3118,34.3264,70688.0
2018-01-04 12:00:00,46.89,46.93,46.89,46.9,55763.0,34.3264,34.3557,34.3264,34.3337,55763.0
2018-01-04 12:10:00,46.91,46.94,46.9,46.91,61772.0,34.3411,34.363,34.3337,34.3411,61772.0
2018-01-04 12:20:00,46.91,46.91,46.87,46.9,52980.0,34.3411,34.3411,34.3118,34.3337,52980.0
2018-01-04 12:30:00,46.9,46.94,46.88,46.93,54399.0,34.3337,34.363,34.3191,34.3557,54399.0
2018-01-04 12:40:00,46.92,46.99,46.91,46.99,61919.0,34.3484,34.3996,34.3411,34.3996,61919.0
2018-01-04 12:50:00,46.99,47.07,46.98,47.06,73309.0,34.3996,34.4582,34.3923,34.4509,73309.0
2018-01-04 13:00:00,47.06,47.08,47.02,47.03,44867.0,34.4509,34.4655,34.4216,34.4289,44867.0
2018-01-04 13:10:00,47.03,47.05,46.99,47.03,34452.0,34.4289,34.4435,34.3996,34.4289,34452.0
2018-01-04 13:20:00,47.02,47.06,47.0,47.01,50417.0,34.4216,34.4509,34.4069,34.4143,50417.0
2018-01-04 13:30:00,47.01,47.06,47.0,47.05,79680.0,34.4143,34.4509,34.4069,34.4435,79680.0
2018-01-04 13:40:00,47.05,47.06,47.02,47.02,79197.0,34.4435,34.4509,34.4216,34.4216,79197.0
2018-01-04 13:50:00,47.02,47.06,47.01,47.04,84020.0,34.4216,34.4509,34.4143,34.4362,84020.0
2018-01-04 14:00:00,47.04,47.06,47.01,47.04,61861.0,34.4362,34.4509,34.4143,34.4362,61861.0
2018-01-04 14:10:00,47.03,47.04,46.98,47.01,103513.0,34.4289,34.4362,34.3923,34.4143,103513.0
2018-01-04 14:20:00,47.01,47.01,46.92,46.97,57713.0,34.4143,34.4143,34.3484,34.385,57713.0
2018-01-04 14:30:00,46.96,46.98,46.9,46.91,74276.0,34.3777,34.3923,34.3337,34.3411,74276.0
2018-01-04 14:40:00,46.91,46.91,46.86,46.89,76632.0,34.3411,34.3411,34.3044,34.3264,76632.0
2018-01-04 14:50:00,46.89,46.89,46.85,46.86,75969.0,34.3264,34.3264,34.2971,34.3044,75969.0
2018-01-04 15:00:00,46.86,46.87,46.75,46.76,126933.0,34.3044,34.3118,34.2239,34.2312,126933.0
2018-01-04 15:10:00,46.77,46.78,46.66,46.7,171001.0,34.2386,34.2459,34.158,34.1873,171001.0
2018-01-04 15:20:00,46.7,46.7,46.58,46.59,217127.0,34.1873,34.1873,34.0995,34.1068,217127.0
2018-01-04 15:30:00,46.59,46.69,46.58,46.68,258333.0,34.1068,34.18,34.0995,34.1727,258333.0
2018-01-04 15:40:00,46.68,46.71,46.64,46.71,188850.0,34.1727,34.1946,34.1434,34.1946,188850.0
2018-01-04 15:50:00,46.7,46.78,46.68,46.71,500519.0,34.1873,34.2459,34.1727,34.1946,500519.0
2018-01-05 09:30:00,46.79,46.95,46.63,46.71,260126.0,34.2532,34.3703,34.1361,34.1946,260126.0
2018-01-05 09:40:00,46.71,46.75,46.65,46.72,215684.0,34.1946,34.2239,34.1507,34.202,215684.0
2018-01-05 09:50:00,46.71,46.87,46.69,46.87,186508.0,34.1946,34.3118,34.18,34.3118,186508.0
2018-01-05 10:00:00,46.87,46.93,46.83,46.92,164607.0,34.3118,34.3557,34.2825,34.3484,164607.0
2018-01-05 10:10:00,46.93,46.93,46.84,46.85,73753.0,34.3557,34.3557,34.2898,34.2971,73753.0
2018-01-05 10:20:00,46.84,46.86,46.65,46.65,160803.0,34.2898,34.3044,34.1507,34.1507,160803.0
2018-01-05 10:30:00,46.66,46.67,46.55,46.56,180296.0,34.158,34.1654,34.0775,34.0848,180296.0
2018-01-05 10:40:00,46.56,46.59,46.44,46.49,349721.0,34.0848,34.1068,33.997,34.0336,349721.0
2018-01-05 10:50:00,46.48,46.57,46.46,46.49,152465.0,34.0263,34.0921,34.0116,34.0336,152465.0
2018-01-05 11:00:00,46.49,46.56,46.47,46.52,131962.0,34.0336,34.0848,34.0189,34.0555,131962.0
2018-01-05 11:10:00,46.53,46.54,46.47,46.48,110105.0,34.0629,34.0702,34.0189,34.0263,110105.0
2018-01-05 11:20:00,46.49,46.52,46.47,46.49,113769.0,34.0336,34.0555,34.0189,34.0336,113769.0
2018-01-05 11:30:00,46.49,46.53,46.48,46.52,123397.0,34.0336,34.0629,34.0263,34.0555,123397.0
2018-01-05 11:40:00,46.52,46.53,46.5,46.51,79113.0,34.0555,34.0629,34.0409,34.0482,79113.0
2018-01-05 11:50:00,46.52,46.53,46.44,46.46,248353.0,34.0555,34.0629,33.997,34.0116,248353.0
2018-01-05 12:00:00,46.46,46.52,46.45,46.52,54665.0,34.0116,34.0555,34.0043,34.0555,54665.0
2018-01-05 12:10:00,46.52,46.61,46.51,46.61,67953.0,34.0555,34.1214,34.0482,34.1214,67953.0
2018-01-05 12:20:00,46.61,46.67,46.6,46.64,82104.0,34.1214,34.1654,34.1141,34.1434,82104.0
2018-01-05 12:30:00,46.64,46.67,46.58,46.67,67349.0,34.1434,34.1654,34.0995,34.1654,67349.0
2018-01-05 12:40:00,46.66,46.67,46.61,46.63,68746.0,34.158,34.1654,34.1214,34.1361,68746.0
2018-01-05 12:50:00,46.63,46.66,46.6,46.63,40488.0,34.1361,34.158,34.1141,34.1361,40488.0
2018-01-05 13:00:00,46.63,46.7,46.62,46.7,48905.0,34.1361,34.1873,34.1288,34.1873,48905.0
2018-01-05 13:10:00,46.69,46.7,46.62,46.62,62432.0,34.18,34.1873,34.1288,34.1288,62432.0
2018-01-05 13:20:00,46.63,46.63,46.58,46.59,49486.0,34.1361,34.1361,34.0995,34.1068,49486.0
2018-01-05 13:30:00,46.59,46.62,46.56,46.58,99700.0,34.1068,34.1288,34.0848,34.0995,99700.0
2018-01-05 13:40:00,46.57,46.63,46.57,46.62,54956.0,34.0921,34.1361,34.0921,34.1288,54956.0
2018-01-05 13:50:00,46.61,46.63,46.58,46.58,86245.0,34.1214,34.1361,34.0995,34.0995,86245.0
2018-01-05 14:00:00,46.59,46.63,46.58,46.63,43392.0,34.1068,34.1361,34.0995,34.1361,43392.0
2018-01-05 14:10:00,46.62,46.67,46.62,46.66,50710.0,34.1288,34.1654,34.1288,34.158,50710.0
2018-01-05 14:20:00,46.67,46.69,46.64,46.69,57730.0,34.1654,34.18,34.1434,34.18,57730.0
2018-01-05 14:30:00,46.68,46.69,46.64,46.67,76689.0,34.1727,34.18,34.1434,34.1654,76689.0
2018-01-05 14:40:00,46.68,46.69,46.64,46.65,57977.0,34.1727,34.18,34.1434,34.1507,57977.0
2018-01-05 14:50:00,46.65,46.7,46.65,46.69,52379.0,34.1507,34.1873,34.1507,34.18,52379.0
2018-01-05 15:00:00,46.69,46.73,46.67,46.72,86003.0,34.18,34.2093,34.1654,34.202,86003.0
2018-01-05 15:10:00,46.72,46.79,46.71,46.79,129662.0,34.202,34.2532,34.1946,34.2532,129662.0
2018-01-05 15:20:00,46.79,46.79,46.72,46.72,153035.0,34.2532,34.2532,34.202,34.202,153035.0
2018-01-05 15:30:00,46.72,46.74,46.66,46.74,162113.0,34.202,34.2166,34.158,34.2166,162113.0
2018-01-05 15:40:00,46.74,46.78,46.72,46.78,150266.0,34.2166,34.2459,34.202,34.2459,150266.0
2018-01-05 15:50:00,46.78,46.8,46.72,46.76,523405.0,34.2459,34.2605,34.202,34.2312,523405.0
2018-01-08 09:30:00,46.9,47.0,46.78,46.86,239889.0,34.3337,34.4069,34.2459,34.3044,239889.0
2018-01-08 09:40:00,46.86,47.03,46.75,47.0,1048487.0,34.3044,34.4289,34.2239,34.4069,1048487.0
2018-01-08 09:50:00,46.99,47.04,46.85,46.89,216173.0,34.3996,34.4362,34.2971,34.3264,216173.0
2018-01-08 10:00:00,46.89,46.97,46.88,46.95,150079.0,34.3264,34.385,34.3191,34.3703,150079.0
2018-01-08 10:10:00,46.94,46.94,46.86,46.88,80690.0,34.363,34.363,34.3044,34.3191,80690.0
2018-01-08 10:20:00,46.88,46.91,46.83,46.84,158393.0,34.3191,34.3411,34.2825,34.2898,158393.0
2018-01-08 10:30:00,46.85,46.86,46.78,46.79,153208.0,34.2971,34.3044,34.2459,34.2532,153208.0
2018-01-08 10:40:00,46.79,46.86,46.78,46.83,94847.0,34.2532,34.3044,34.2459,34.2825,94847.0
2018-01-08 10:50:00,46.83,46.89,46.82,46.86,112515.0,34.2825,34.3264,34.2752,34.3044,112515.0
2018-01-08 11:00:00,46.87,46.87,46.81,46.82,76486.0,34.3118,34.3118,34.2678,34.2752,76486.0
2018-01-08 11:10:00,46.82,46.83,46.79,46.8,42431.0,34.2752,34.2825,34.2532,34.2605,42431.0
2018-01-08 11:20:00,46.8,46.85,46.78,46.85,151283.0,34.2605,34.2971,34.2459,34.2971,151283.0
2018-01-08 11:30:00,46.85,46.85,46.82,46.84,60020.0,34.2971,34.2971,34.2752,34.2898,60020.0
2018-01-08 11:40:00,46.84,46.84,46.79,46.8,43040.0,34.2898,34.2898,34.2532,34.2605,43040.0
2018-01-08 11:50:00,46.81,46.81,46.76,46.78,40079.0,34.2678,34.2678,34.2312,34.2459,40079.0
2018-01-08 12:00:00,46.77,46.78,46.75,46.76,62677.0,34.2386,34.2459,34.2239,34.2312,62677.0
2018-01-08 12:10:00,46.77,46.78,46.73,46.78,79969.0,34.2386,34.2459,34.2093,34.2459,79969.0
2018-01-08 12:20:00,46.78,46.83,46.78,46.83,38201.0,34.2459,34.2825,34.2459,34.2825,38201.0
2018-01-08 12:30:00,46.83,46.85,46.83,46.85,24785.0,34.2825,34.2971,34.2825,34.2971,24785.0
2018-01-08 12:40:00,46.85,46.9,46.82,46.9,125223.0,34.2971,34.3337,34.2752,34.3337,125223.0
2018-01-08 12:50:00,46.9,46.95,46.9,46.95,80010.0,34.3337,34.3703,34.3337,34.3703,80010.0
2018-01-08 13:00:00,46.95,47.01,46.94,47.0,115630.0,34.3703,34.4143,34.363,34.4069,115630.0
2018-01-08 13:10:00,47.0,47.06,46.98,47.06,93300.0,34.4069,34.4509,34.3923,34.4509,93300.0
2018-01-08 13:20:00,47.06,47.13,47.04,47.12,135911.0,34.4509,34.5021,34.4362,34.4948,135911.0
2018-01-08 13:30:00,47.11,47.11,47.05,47.05,82014.0,34.4875,34.4875,34.4435,34.4435,82014.0
2018-01-08 13:40:00,47.05,47.1,47.05,47.07,97618.0,34.4435,34.4801,34.4435,34.4582,97618.0
2018-01-08 13:50:00,47.07,47.1,47.06,47.08,98891.0,34.4582,34.4801,34.4509,34.4655,98891.0
2018-01-08 14:00:00,47.07,47.09,47.05,47.05,98523.0,34.4582,34.4728,34.4435,34.4435,98523.0
2018-01-08 14:10:00,47.06,47.06,47.03,47.05,132038.0,34.4509,34.4509,34.4289,34.4435,132038.0
2018-01-08 14:20:00,47.04,47.08,47.03,47.08,179638.0,34.4362,34.4655,34.4289,34.4655,179638.0
2018-01-08 14:30:00,47.07,47.11,47.06,47.11,129558.0,34.4582,34.4875,34.4509,34.4875,129558.0
2018-01-08 14:40:00,47.1,47.18,47.1,47.16,123257.0,34.4801,34.5387,34.4801,34.5241,123257.0
2018-01-08 14:50:00,47.16,47.2,47.16,47.19,146193.0,34.5241,34.5533,34.5241,34.546,146193.0
2018-01-08 15:00:00,47.18,47.2,47.16,47.16,166275.0,34.5387,34.5533,34.5241,34.5241,166275.0
2018-01-08 15:10:00,47.15,47.15,47.11,47.11,69963.0,34.5167,34.5167,34.4875,34.4875,69963.0
2018-01-08 15:20:00,47.11,47.14,47.09,47.13,172435.0,34.4875,34.5094,34.4728,34.5021,172435.0
2018-01-08 15:30:00,47.13,47.14,47.06,47.1,315202.0,34.5021,34.5094,34.4509,34.4801,315202.0
2018-01-08 15:40:00,47.09,47.21,47.08,47.18,226812.0,34.4728,34.5607,34.4655,34.5387,226812.0
2018-01-08 15:50:00,47.19,47.23,47.14,47.21,555432.0,34.546,34.5753,34.5094,34.5607,555432.0
2018-01-09 09:30:00,47.31,47.31,47.0,47.14,201439.0,34.6339,34.6339,34.4069,34.5094,201439.0
2018-01-09 09:40:00,47.14,47.14,46.95,46.95,113945.0,34.5094,34.5094,34.3703,34.3703,113945.0
2018-01-09 09:50:00,46.95,46.96,46.8,46.8,379870.0,34.3703,34.3777,34.2605,34.2605,379870.0
2018-01-09 10:00:00,46.81,46.83,46.58,46.59,247228.0,34.2678,34.2825,34.0995,34.1068,247228.0
2018-01-09 10:10:00,46.58,46.79,46.58,46.74,130708.0,34.0995,34.2532,34.0995,34.2166,130708.0
2018-01-09 10:20:00,46.74,46.8,46.72,46.79,125194.0,34.2166,34.2605,34.202,34.2532,125194.0
2018-01-09 10:30:00,46.79,46.9,46.78,46.84,117651.0,34.2532,34.3337,34.2459,34.2898,117651.0
2018-01-09 10:40:00,46.84,46.87,46.78,46.8,51002.0,34.2898,34.3118,34.2459,34.2605,51002.0
2018-01-09 10:50:00,46.79,46.88,46.77,46.86,77416.0,34.2532,34.3191,34.2386,34.3044,77416.0
2018-01-09 11:00:00,46.85,46.87,46.82,46.85,74574.0,34.2971,34.3118,34.2752,34.2971,74574.0
2018-01-09 11:10:00,46.86,46.9,46.84,46.87,70300.0,34.3044,34.3337,34.2898,34.3118,70300.0
2018-01-09 11:20:00,46.87,46.88,46.83,46.84,65163.0,34.3118,34.3191,34.2825,34.2898,65163.0
2018-01-09 11:30:00,46.84,46.85,46.76,46.79,108438.0,34.2898,34.2971,34.2312,34.2532,108438.0
2018-01-09 11:40:00,46.79,46.82,46.78,46.81,84259.0,34.2532,34.2752,34.2459,34.2678,84259.0
2018-01-09 11:50:00,46.81,46.86,46.8,46.85,42754.0,34.2678,34.3044,34.2605,34.2971,42754.0
2018-01-09 12:00:00,46.85,46.86,46.83,46.83,47507.0,34.2971,34.3044,34.2825,34.2825,47507.0
2018-01-09 12:10:00,46.84,46.84,46.79,46.79,67954.0,34.2898,34.2898,34.2532,34.2532,67954.0
2018-01-09 12:20:00,46.8,46.82,46.78,46.79,51368.0,34.2605,34.2752,34.2459,34.2532,51368.0
2018-01-09 12:30:00,46.78,46.81,46.78,46.81,117973.0,34.2459,34.2678,34.2459,34.2678,117973.0
2018-01-09 12:40:00,46.8,46.83,46.8,46.82,45971.0,34.2605,34.2825,34.2605,34.2752,45971.0
2018-01-09 12:50:00,46.81,46.82,46.77,46.78,53534.0,34.2678,34.2752,34.2386,34.2459,53534.0
2018-01-09 13:00:00,46.78,46.82,46.78,46.82,47950.0,34.2459,34.2752,34.2459,34.2752,47950.0
2018-01-09 13:10:00,46.81,46.85,46.79,46.83,79451.0,34.2678,34.2971,34.2532,34.2825,79451.0
2018-01-09 13:20:00,46.83,46.91,46.82,46.89,81749.0,34.2825,34.3411,34.2752,34.3264,81749.0
2018-01-09 13:30:00,46.9,46.9,46.85,46.86,47650.0,34.3337,34.3337,34.2971,34.3044,47650.0
2018-01-09 13:40:00,46.85,46.88,46.84,46.85,58959.0,34.2971,34.3191,34.2898,34.2971,58959.0
2018-01-09 13:50:00,46.85,46.88,46.85,46.85,51367.0,34.2971,34.3191,34.2971,34.2971,51367.0
2018-01-09 14:00:00,46.85,46.88,46.8,46.8,71902.0,34.2971,34.3191,34.2605,34.2605,71902.0
2018-01-09 14:10:00,46.81,46.82,46.7,46.71,101508.0,34.2678,34.2752,34.1873,34.1946,101508.0
2018-01-09 14:20:00,46.7,46.74,46.68,46.71,79362.0,34.1873,34.2166,34.1727,34.1946,79362.0
2018-01-09 14:30:00,46.72,46.74,46.71,46.72,60938.0,34.202,34.2166,34.1946,34.202,60938.0
2018-01-09 14:40:00,46.72,46.76,46.7,46.73,54193.0,34.202,34.2312,34.1873,34.2093,54193.0
2018-01-09 14:50:00,46.73,46.74,46.72,46.73,55416.0,34.2093,34.2166,34.202,34.2093,55416.0
2018-01-09 15:00:00,46.73,46.77,46.72,46.76,81222.0,34.2093,34.2386,34.202,34.2312,81222.0
2018-01-09 15:10:00,46.76,46.78,46.7,46.7,219356.0,34.2312,34.2459,34.1873,34.1873,219356.0
2018-01-09 15:20:00,46.7,46.71,46.66,46.67,91093.0,34.1873,34.1946,34.158,34.1654,91093.0
2018-01-09 15:30:00,46.67,46.76,46.67,46.75,133571.0,34.1654,34.2312,34.1654,34.2239,133571.0
2018-01-09 15:40:00,46.74,46.76,46.71,46.72,207811.0,34.2166,34.2312,34.1946,34.202,207811.0
2018-01-09 15:50:00,46.71,46.73,46.6,46.63,546922.0,34.1946,34.2093,34.1141,34.1361,546922.0
2018-01-10 09:30:00,46.46,46.5,46.23,46.26,352844.0,34.0116,34.0409,33.8432,33.8652,352844.0
2018-01-10 09:40:00,46.26,46.28,46.05,46.06,195862.0,33.8652,33.8799,33.7115,33.7188,195862.0
2018-01-10 09:50:00,46.05,46.14,46.02,46.12,167241.0,33.7115,33.7774,33.6895,33.7627,167241.0
2018-01-10 10:00:00,46.13,46.15,46.09,46.12,193318.0,33.77,33.7847,33.7408,33.7627,193318.0
2018-01-10 10:10:00,46.13,46.26,46.11,46.22,160017.0,33.77,33.8652,33.7554,33.8359,160017.0
2018-01-10 10:20:00,46.21,46.23,46.18,46.2,101005.0,33.8286,33.8432,33.8066,33.8213,101005.0
2018-01-10 10:30:00,46.2,46.21,46.13,46.17,212788.0,33.8213,33.8286,33.77,33.7993,212788.0
2018-01-10 10:40:00,46.17,46.17,46.08,46.11,114721.0,33.7993,33.7993,33.7334,33.7554,114721.0
2018-01-10 10:50:00,46.1,46.2,46.09,46.2,105829.0,33.7481,33.8213,33.7408,33.8213,105829.0
2018-01-10 11:00:00,46.2,46.2,46.04,46.04,228705.0,33.8213,33.8213,33.7042,33.7042,228705.0
2018-01-10 11:10:00,46.04,46.06,45.9,45.94,340663.0,33.7042,33.7188,33.6017,33.6309,340663.0
2018-01-10 11:20:00,45.94,45.99,45.92,45.97,93663.0,33.6309,33.6676,33.6163,33.6529,93663.0
2018-01-10 11:30:00,45.97,45.97,45.81,45.86,227343.0,33.6529,33.6529,33.5358,33.5724,227343.0
2018-01-10 11:40:00,45.87,45.95,45.86,45.89,91948.0,33.5797,33.6383,33.5724,33.5943,91948.0
2018-01-10 11:50:00,45.89,45.9,45.86,45.89,78706.0,33.5943,33.6017,33.5724,33.5943,78706.0
2018-01-10 12:00:00,45.88,45.91,45.86,45.9,110260.0,33.587,33.609,33.5724,33.6017,110260.0
2018-01-10 12:10:00,45.9,45.93,45.89,45.9,65544.0,33.6017,33.6236,33.5943,33.6017,65544.0
2018-01-10 12:20:00,45.91,45.98,45.9,45.96,97233.0,33.609,33.6602,33.6017,33.6456,97233.0
2018-01-10 12:30:00,45.96,46.02,45.95,45.99,100984.0,33.6456,33.6895,33.6383,33.6676,100984.0
2018-01-10 12:40:00,45.98,46.05,45.97,46.03,106927.0,33.6602,33.7115,33.6529,33.6968,106927.0
2018-01-10 12:50:00,46.02,46.1,46.02,46.07,115154.0,33.6895,33.7481,33.6895,33.7261,115154.0
2018-01-10 13:00:00,46.07,46.19,46.05,46.15,236157.0,33.7261,33.814,33.7115,33.7847,236157.0
2018-01-10 13:10:00,46.16,46.16,46.08,46.12,171513.0,33.792,33.792,33.7334,33.7627,171513.0
2018-01-10 13:20:00,46.12,46.13,46.05,46.05,115555.0,33.7627,33.77,33.7115,33.7115,115555.0
2018-01-10 13:30:00,46.05,46.11,46.04,46.09,59353.0,33.7115,33.7554,33.7042,33.7408,59353.0
2018-01-10 13:40:00,46.09,46.1,46.03,46.07,118191.0,33.7408,33.7481,33.6968,33.7261,118191.0
2018-01-10 13:50:00,46.08,46.11,46.05,46.07,133432.0,33.7334,33.7554,33.7115,33.7261,133432.0
2018-01-10 14:00:00,46.06,46.08,46.0,46.01,115717.0,33.7188,33.7334,33.6749,33.6822,115717.0
2018-01-10 14:10:00,46.01,46.01,45.92,45.94,161542.0,33.6822,33.6822,33.6163,33.6309,161542.0
2018-01-10 14:20:00,45.95,45.95,45.87,45.93,147066.0,33.6383,33.6383,33.5797,33.6236,147066.0
2018-01-10 14:30:00,45.92,45.98,45.89,45.96,95536.0,33.6163,33.6602,33.5943,33.6456,95536.0
2018-01-10 14:40:00,45.96,46.02,45.95,46.0,162738.0,33.6456,33.6895,33.6383,33.6749,162738.0
2018-01-10 14:50:00,46.0,46.03,45.99,46.01,86361.0,33.6749,33.6968,33.6676,33.6822,86361.0
2018-01-10 15:00:00,46.0,46.02,45.98,45.98,103091.0,33.6749,33.6895,33.6602,33.6602,103091.0
2018-01-10 15:10:00,45.98,46.01,45.98,45.98,100106.0,33.6602,33.6822,33.6602,33.6602,100106.0
2018-01-10 15:20:00,45.99,46.02,45.98,46.0,174935.0,33.6676,33.6895,33.6602,33.6749,174935.0
2018-01-10 15:30:00,46.0,46.01,45.98,46.0,262876.0,33.6749,33.6822,33.6602,33.6749,262876.0
2018-01-10 15:40:00,46.0,46.01,45.98,46.0,283111.0,33.6749,33.6822,33.6602,33.6749,283111.0
2018-01-10 15:50:00,46.0,46.02,45.96,45.97,465527.0,33.6749,33.6895,33.6456,33.6529,465527.0
2018-01-11 09:30:00,45.65,45.84,45.08,45.67,756984.0,33.4187,33.5577,33.0014,33.4333,756984.0
2018-01-11 09:40:00,45.68,45.72,45.56,45.57,225176.0,33.4406,33.4699,33.3528,33.3601,225176.0
2018-01-11 09:50:00,45.56,45.68,45.56,45.61,177647.0,33.3528,33.4406,33.3528,33.3894,177647.0
2018-01-11 10:00:00,45.61,45.67,45.55,45.65,223282.0,33.3894,33.4333,33.3454,33.4187,223282.0
2018-01-11 10:10:00,45.64,45.71,45.47,45.51,210806.0,33.4113,33.4626,33.2869,33.3162,210806.0
2018-01-11 10:20:00,45.51,45.64,45.5,45.64,119674.0,33.3162,33.4113,33.3088,33.4113,119674.0
2018-01-11 10:30:00,45.63,45.64,45.47,45.49,113354.0,33.404,33.4113,33.2869,33.3015,113354.0
2018-01-11 10:40:00,45.49,45.54,45.48,45.52,96641.0,33.3015,33.3381,33.2942,33.3235,96641.0
2018-01-11 10:50:00,45.51,45.53,45.48,45.5,101821.0,33.3162,33.3308,33.2942,33.3088,101821.0
2018-01-11 11:00:00,45.51,45.53,45.46,45.47,92023.0,33.3162,33.3308,33.2796,33.2869,92023.0
2018-01-11 11:10:00,45.46,45.58,45.45,45.55,113760.0,33.2796,33.3674,33.2722,33.3454,113760.0
2018-01-11 11:20:00,45.56,45.61,45.56,45.6,141823.0,33.3528,33.3894,33.3528,33.382,141823.0
2018-01-11 11:30:00,45.6,45.61,45.56,45.61,68976.0,33.382,33.3894,33.3528,33.3894,68976.0
2018-01-11 11:40:00,45.61,45.61,45.52,45.58,148942.0,33.3894,33.3894,33.3235,33.3674,148942.0
2018-01-11 11:50:00,45.58,45.6,45.51,45.51,68841.0,33.3674,33.382,33.3162,33.3162,68841.0
2018-01-11 12:00:00,45.52,45.52,45.46,45.46,99375.0,33.3235,33.3235,33.2796,33.2796,99375.0
2018-01-11 12:10:00,45.47,45.47,45.4,45.41,105454.0,33.2869,33.2869,33.2356,33.243,105454.0
2018-01-11 12:20:00,45.41,45.46,45.4,45.41,87418.0,33.243,33.2796,33.2356,33.243,87418.0
2018-01-11 12:30:00,45.41,45.44,45.41,45.42,56063.0,33.243,33.2649,33.243,33.2503,56063.0
2018-01-11 12:40:00,45.42,45.43,45.4,45.41,58015.0,33.2503,33.2576,33.2356,33.243,58015.0
2018-01-11 12:50:00,45.41,45.43,45.38,45.39,117069.0,33.243,33.2576,33.221,33.2283,117069.0
2018-01-11 13:00:00,45.38,45.44,45.38,45.4,89614.0,33.221,33.2649,33.221,33.2356,89614.0
2018-01-11 13:10:00,45.4,45.43,45.34,45.42,187813.0,33.2356,33.2576,33.1917,33.2503,187813.0
2018-01-11 13:20:00,45.42,45.53,45.41,45.5,139349.0,33.2503,33.3308,33.243,33.3088,139349.0
2018-01-11 13:30:00,45.5,45.5,45.41,45.42,164159.0,33.3088,33.3088,33.243,33.2503,164159.0
2018-01-11 13:40:00,45.42,45.44,45.29,45.3,128027.0,33.2503,33.2649,33.1551,33.1624,128027.0
2018-01-11 13:50:00,45.3,45.31,45.25,45.27,157503.0,33.1624,33.1698,33.1258,33.1405,157503.0
2018-01-11 14:00:00,45.27,45.32,45.25,45.31,92404.0,33.1405,33.1771,33.1258,33.1698,92404.0
2018-01-11 14:10:00,45.31,45.33,45.27,45.28,84880.0,33.1698,33.1844,33.1405,33.1478,84880.0
2018-01-11 14:20:00,45.28,45.29,45.21,45.26,118225.0,33.1478,33.1551,33.0965,33.1331,118225.0
2018-01-11 14:30:00,45.26,45.29,45.24,45.25,65285.0,33.1331,33.1551,33.1185,33.1258,65285.0
2018-01-11 14:40:00,45.25,45.29,45.17,45.17,181549.0,33.1258,33.1551,33.0673,33.0673,181549.0
2018-01-11 14:50:00,45.18,45.2,45.11,45.13,110658.0,33.0746,33.0892,33.0233,33.038,110658.0
2018-01-11 15:00:00,45.13,45.18,45.12,45.15,117655.0,33.038,33.0746,33.0307,33.0526,117655.0
2018-01-11 15:10:00,45.15,45.2,45.14,45.19,120518.0,33.0526,33.0892,33.0453,33.0819,120518.0
2018-01-11 15:20:00,45.19,45.21,45.12,45.12,125504.0,33.0819,33.0965,33.0307,33.0307,125504.0
2018-01-11 15:30:00,45.13,45.21,45.1,45.21,187452.0,33.038,33.0965,33.016,33.0965,187452.0
2018-01-11 15:40:00,45.21,45.3,45.19,45.27,245279.0,33.0965,33.1624,33.0819,33.1405,245279.0
2018-01-11 15:50:00,45.28,45.3,45.21,45.25,422818.0,33.1478,33.1624,33.0965,33.1258,422818.0
2018-01-12 09:30:00,45.08,45.11,44.44,44.66,781403.0,33.0014,33.0233,32.5329,32.6939,781403.0
2018-01-12 09:40:00,44.68,45.15,44.67,45.13,262094.0,32.7086,33.0526,32.7012,33.038,262094.0
2018-01-12 09:50:00,45.12,45.12,44.98,45.02,195344.0,33.0307,33.0307,32.9282,32.9575,195344.0
2018-01-12 10:00:00,45.03,45.21,44.98,45.2,268471.0,32.9648,33.0965,32.9282,33.0892,268471.0
2018-01-12 10:10:00,45.2,45.37,45.19,45.23,181521.0,33.0892,33.2137,33.0819,33.1112,181521.0
2018-01-12 10:20:00,45.23,45.23,45.12,45.15,102916.0,33.1112,33.1112,33.0307,33.0526,102916.0
2018-01-12 10:30:00,45.15,45.19,45.11,45.17,113856.0,33.0526,33.0819,33.0233,33.0673,113856.0
2018-01-12 10:40:00,45.18,45.32,45.11,45.29,201845.0,33.0746,33.1771,33.0233,33.1551,201845.0
2018-01-12 10:50:00,45.3,45.33,45.21,45.23,116265.0,33.1624,33.1844,33.0965,33.1112,116265.0
2018-01-12 11:00:00,45.23,45.26,45.08,45.11,194536.0,33.1112,33.1331,33.0014,33.0233,194536.0
2018-01-12 11:10:00,45.11,45.14,45.05,45.11,217932.0,33.0233,33.0453,32.9794,33.0233,217932.0
2018-01-12 11:20:00,45.11,45.23,45.1,45.17,89661.0,33.0233,33.1112,33.016,33.0673,89661.0
2018-01-12 11:30:00,45.16,45.18,45.14,45.16,100675.0,33.0599,33.0746,33.0453,33.0599,100675.0
2018-01-12 11:40:00,45.15,45.16,45.06,45.07,130517.0,33.0526,33.0599,32.9867,32.9941,130517.0
2018-01-12 11:50:00,45.07,45.12,45.05,45.06,106234.0,32.9941,33.0307,32.9794,32.9867,106234.0
2018-01-12 12:00:00,45.07,45.08,45.02,45.03,142286.0,32.9941,33.0014,32.9575,32.9648,142286.0
2018-01-12 12:10:00,45.03,45.04,44.97,45.02,151056.0,32.9648,32.9721,32.9208,32.9575,151056.0
2018-01-12 12:20:00,45.02,45.04,44.99,45.0,101416.0,32.9575,32.9721,32.9355,32.9428,101416.0
2018-01-12 12:30:00,44.99,45.0,44.91,44.93,77913.0,32.9355,32.9428,32.8769,32.8916,77913.0
2018-01-12 12:40:00,44.93,44.97,44.91,44.95,141884.0,32.8916,32.9208,32.8769,32.9062,141884.0
2018-01-12 12:50:00,44.95,44.98,44.94,44.97,85943.0,32.9062,32.9282,32.8989,32.9208,85943.0
2018-01-12 13:00:00,44.98,45.0,44.94,44.98,89825.0,32.9282,32.9428,32.8989,32.9282,89825.0
2018-01-12 13:10:00,44.98,44.98,44.89,44.9,85837.0,32.9282,32.9282,32.8623,32.8696,85837.0
2018-01-12 13:20:00,44.9,44.91,44.82,44.85,80907.0,32.8696,32.8769,32.811,32.833,80907.0
2018-01-12 13:30:00,44.85,44.93,44.84,44.93,161786.0,32.833,32.8916,32.8257,32.8916,161786.0
2018-01-12 13:40:00,44.94,44.96,44.91,44.94,145323.0,32.8989,32.9135,32.8769,32.8989,145323.0
2018-01-12 13:50:00,44.93,45.0,44.93,44.98,131005.0,32.8916,32.9428,32.8916,32.9282,131005.0
2018-01-12 14:00:00,44.98,45.06,44.98,45.03,76307.0,32.9282,32.9867,32.9282,32.9648,76307.0
2018-01-12 14:10:00,45.03,45.04,44.98,45.0,196955.0,32.9648,32.9721,32.9282,32.9428,196955.0
2018-01-12 14:20:00,45.0,45.06,45.0,45.05,119380.0,32.9428,32.9867,32.9428,32.9794,119380.0
2018-01-12 14:30:00,45.04,45.05,45.0,45.01,95498.0,32.9721,32.9794,32.9428,32.9501,95498.0
2018-01-12 14:40:00,45.0,45.04,45.0,45.03,120756.0,32.9428,32.9721,32.9428,32.9648,120756.0
2018-01-12 14:50:00,45.04,45.07,45.01,45.05,123975.0,32.9721,32.9941,32.9501,32.9794,123975.0
2018-01-12 15:00:00,45.05,45.06,44.95,44.96,182142.0,32.9794,32.9867,32.9062,32.9135,182142.0
2018-01-12 15:10:00,44.96,44.97,44.88,44.91,142418.0,32.9135,32.9208,32.855,32.8769,142418.0
2018-01-12 15:20:00,44.91,44.92,44.81,44.82,159683.0,32.8769,32.8842,32.8037,32.811,159683.0
2018-01-12 15:30:00,44.82,44.88,44.81,44.86,167747.0,32.811,32.855,32.8037,32.8403,167747.0
2018-01-12 15:40:00,44.86,44.9,44.81,44.81,236257.0,32.8403,32.8696,32.8037,32.8037,236257.0
2018-01-12 15:50:00,44.82,44.83,44.7,44.82,945073.0,32.811,32.8184,32.7232,32.811,945073.0
2018-01-16 09:30:00,44.94,45.15,44.83,45.09,531284.0,32.8989,33.0526,32.8184,33.0087,531284.0
2018-01-16 09:40:00,45.09,45.14,44.99,45.07,191819.0,33.0087,33.0453,32.9355,32.9941,191819.0
2018-01-16 09:50:00,45.06,45.06,44.94,44.99,269287.0,32.9867,32.9867,32.8989,32.9355,269287.0
2018-01-16 10:00:00,44.98,45.0,44.67,44.68,274721.0,32.9282,32.9428,32.7012,32.7086,274721.0
2018-01-16 10:10:00,44.69,44.69,44.44,44.55,565498.0,32.7159,32.7159,32.5329,32.6134,565498.0
2018-01-16 10:20:00,44.55,44.65,44.48,44.52,338135.0,32.6134,32.6866,32.5621,32.5914,338135.0
2018-01-16 10:30:00,44.52,44.55,44.4,44.48,329378.0,32.5914,32.6134,32.5036,32.5621,329378.0
2018-01-16 10:40:00,44.48,44.48,44.31,44.33,356111.0,32.5621,32.5621,32.4377,32.4523,356111.0
2018-01-16 10:50:00,44.33,44.4,44.31,44.36,162978.0,32.4523,32.5036,32.4377,32.4743,162978.0
2018-01-16 11:00:00,44.36,44.42,44.33,44.35,144272.0,32.4743,32.5182,32.4523,32.467,144272.0
2018-01-16 11:10:00,44.34,44.51,44.34,44.46,190106.0,32.4596,32.5841,32.4596,32.5475,190106.0
2018-01-16 11:20:00,44.46,44.65,44.45,44.6,150062.0,32.5475,32.6866,32.5402,32.65,150062.0
2018-01-16 11:30:00,44.61,44.63,44.54,44.58,150914.0,32.6573,32.6719,32.6061,32.6353,150914.0
2018-01-16 11:40:00,44.59,44.59,44.51,44.54,101642.0,32.6427,32.6427,32.5841,32.6061,101642.0
2018-01-16 11:50:00,44.54,44.6,44.51,44.59,241070.0,32.6061,32.65,32.5841,32.6427,241070.0
2018-01-16 12:00:00,44.6,44.69,44.57,44.66,158507.0,32.65,32.7159,32.628,32.6939,158507.0
2018-01-16 12:10:00,44.65,44.66,44.56,44.58,160439.0,32.6866,32.6939,32.6207,32.6353,160439.0
2018-01-16 12:20:00,44.58,44.61,44.53,44.59,117108.0,32.6353,32.6573,32.5987,32.6427,117108.0
2018-01-16 12:30:00,44.59,44.69,44.57,44.65,123178.0,32.6427,32.7159,32.628,32.6866,123178.0
2018-01-16 12:40:00,44.65,44.68,44.61,44.66,106810.0,32.6866,32.7086,32.6573,32.6939,106810.0
2018-01-16 12:50:00,44.65,44.72,44.63,44.72,120068.0,32.6866,32.7378,32.6719,32.7378,120068.0
2018-01-16 13:00:00,44.72,44.77,44.69,44.74,114920.0,32.7378,32.7744,32.7159,32.7525,114920.0
2018-01-16 13:10:00,44.74,44.75,44.7,44.72,132670.0,32.7525,32.7598,32.7232,32.7378,132670.0
2018-01-16 13:20:00,44.72,44.84,44.71,44.83,114965.0,32.7378,32.8257,32.7305,32.8184,114965.0
2018-01-16 13:30:00,44.84,44.84,44.69,44.72,119070.0,32.8257,32.8257,32.7159,32.7378,119070.0
2018-01-16 13:40:00,44.72,44.73,44.68,44.71,75082.0,32.7378,32.7452,32.7086,32.7305,75082.0
2018-01-16 13:50:00,44.71,44.72,44.67,44.7,124401.0,32.7305,32.7378,32.7012,32.7232,124401.0
2018-01-16 14:00:00,44.69,44.77,44.67,44.75,143386.0,32.7159,32.7744,32.7012,32.7598,143386.0
2018-01-16 14:10:00,44.74,44.75,44.65,44.67,114947.0,32.7525,32.7598,32.6866,32.7012,114947.0
2018-01-16 14:20:00,44.67,44.69,44.63,44.64,110609.0,32.7012,32.7159,32.6719,32.6793,110609.0
2018-01-16 14:30:00,44.65,44.7,44.65,44.65,122710.0,32.6866,32.7232,32.6866,32.6866,122710.0
2018-01-16 14:40:00,44.65,44.71,44.61,44.7,175772.0,32.6866,32.7305,32.6573,32.7232,175772.0
2018-01-16 14:50:00,44.7,44.75,44.67,44.72,144998.0,32.7232,32.7598,32.7012,32.7378,144998.0
2018-01-16 15:00:00,44.72,44.77,44.7,44.75,196225.0,32.7378,32.7744,32.7232,32.7598,196225.0
2018-01-16 15:10:00,44.75,44.76,44.67,44.71,180128.0,32.7598,32.7671,32.7012,32.7305,180128.0
2018-01-16 15:20:00,44.71,44.72,44.63,44.7,260709.0,32.7305,32.7378,32.6719,32.7232,260709.0
2018-01-16 15:30:00,44.7,44.71,44.57,44.59,195928.0,32.7232,32.7305,32.628,32.6427,195928.0
2018-01-16 15:40:00,44.58,44.61,44.55,44.61,228061.0,32.6353,32.6573,32.6134,32.6573,228061.0
2018-01-16 15:50:00,44.61,44.68,44.6,44.68,844111.0,32.6573,32.7086,32.65,32.7086,844111.0
2018-01-17 09:30:00,44.62,44.76,44.56,44.6,215026.0,32.6646,32.7671,32.6207,32.65,215026.0
2018-01-17 09:40:00,44.6,44.72,44.58,44.64,179566.0,32.65,32.7378,32.6353,32.6793,179566.0
2018-01-17 09:50:00,44.65,44.7,44.59,44.69,194654.0,32.6866,32.7232,32.6427,32.7159,194654.0
2018-01-17 10:00:00,44.69,44.72,44.64,44.68,155623.0,32.7159,32.7378,32.6793,32.7086,155623.0
2018-01-17 10:10:00,44.67,44.83,44.67,44.83,203940.0,32.7012,32.8184,32.7012,32.8184,203940.0
2018-01-17 10:20:00,44.82,44.98,44.81,44.95,268127.0,32.811,32.9282,32.8037,32.9062,268127.0
2018-01-17 10:30:00,44.94,45.17,44.92,45.16,563464.0,32.8989,33.0673,32.8842,33.0599,563464.0
2018-01-17 10:40:00,45.16,45.17,45.05,45.05,220897.0,33.0599,33.0673,32.9794,32.9794,220897.0
2018-01-17 10:50:00,45.05,45.08,45.0,45.05,249982.0,32.9794,33.0014,32.9428,32.9794,249982.0
2018-01-17 11:00:00,45.05,45.2,45.02,45.2,212517.0,32.9794,33.0892,32.9575,33.0892,212517.0
2018-01-17 11:10:00,45.19,45.28,45.14,45.16,448559.0,33.0819,33.1478,33.0453,33.0599,448559.0
2018-01-17 11:20:00,45.16,45.17,45.06,45.07,163171.0,33.0599,33.0673,32.9867,32.9941,163171.0
2018-01-17 11:30:00,45.07,45.1,45.02,45.04,154571.0,32.9941,33.016,32.9575,32.9721,154571.0
2018-01-17 11:40:00,45.04,45.05,44.86,44.89,172913.0,32.9721,32.9794,32.8403,32.8623,172913.0
2018-01-17 11:50:00,44.89,44.92,44.85,44.89,228269.0,32.8623,32.8842,32.833,32.8623,228269.0
2018-01-17 12:00:00,44.89,44.91,44.78,44.8,173897.0,32.8623,32.8769,32.7818,32.7964,173897.0
2018-01-17 12:10:00,44.8,44.83,44.75,44.76,110067.0,32.7964,32.8184,32.7598,32.7671,110067.0
2018-01-17 12:20:00,44.75,44.92,44.75,44.91,151497.0,32.7598,32.8842,32.7598,32.8769,151497.0
2018-01-17 12:30:00,44.91,44.95,44.89,44.92,103024.0,32.8769,32.9062,32.8623,32.8842,103024.0
2018-01-17 12:40:00,44.91,44.92,44.89,44.9,72203.0,32.8769,32.8842,32.8623,32.8696,72203.0
2018-01-17 12:50:00,44.89,44.97,44.89,44.97,188909.0,32.8623,32.9208,32.8623,32.9208,188909.0
2018-01-17 13:00:00,44.97,45.07,44.95,45.04,128230.0,32.9208,32.9941,32.9062,32.9721,128230.0
2018-01-17 13:10:00,45.03,45.05,44.93,44.95,137044.0,32.9648,32.9794,32.8916,32.9062,137044.0
2018-01-17 13:20:00,44.96,45.03,44.95,44.96,128187.0,32.9135,32.9648,32.9062,32.9135,128187.0
2018-01-17 13:30:00,44.96,45.07,44.95,45.07,253361.0,32.9135,32.9941,32.9062,32.9941,253361.0
2018-01-17 13:40:00,45.07,45.13,45.05,45.09,157874.0,32.9941,33.038,32.9794,33.0087,157874.0
2018-01-17 13:50:00,45.08,45.11,45.06,45.09,112743.0,33.0014,33.0233,32.9867,33.0087,112743.0
2018-01-17 14:00:00,45.1,45.18,45.09,45.13,123639.0,33.016,33.0746,33.0087,33.038,123639.0
2018-01-17 14:10:00,45.13,45.19,45.09,45.18,133054.0,33.038,33.0819,33.0087,33.0746,133054.0
2018-01-17 14:20:00,45.19,45.23,45.17,45.22,139527.0,33.0819,33.1112,33.0673,33.1039,139527.0
2018-01-17 14:30:00,45.23,45.26,45.12,45.14,386096.0,33.1112,33.1331,33.0307,33.0453,386096.0
2018-01-17 14:40:00,45.14,45.17,45.13,45.14,215987.0,33.0453,33.0673,33.038,33.0453,215987.0
2018-01-17 14:50:00,45.13,45.16,45.05,45.09,472019.0,33.038,33.0599,32.9794,33.0087,472019.0
2018-01-17 15:00:00,45.09,45.13,45.05,45.1,130841.0,33.0087,33.038,32.9794,33.016,130841.0
2018-01-17 15:10:00,45.11,45.15,45.06,45.09,175524.0,33.0233,33.0526,32.9867,33.0087,175524.0
2018-01-17 15:20:00,45.09,45.2,45.05,45.1,316881.0,33.0087,33.0892,32.9794,33.016,316881.0
2018-01-17 15:30:00,45.11,45.12,45.05,45.11,252631.0,33.0233,33.0307,32.9794,33.0233,252631.0
2018-01-17 15:40:00,45.11,45.16,45.07,45.11,394002.0,33.0233,33.0599,32.9941,33.0233,394002.0
2018-01-17 15:50:00,45.11,45.14,45.04,45.06,1066303.0,33.0233,33.0453,32.9721,32.9867,1066303.0
2018-01-18 09:30:00,44.98,44.98,44.71,44.82,258621.0,32.9282,32.9282,32.7305,32.811,258621.0
2018-01-18 09:40:00,44.82,44.84,44.64,44.67,166101.0,32.811,32.8257,32.6793,32.7012,166101.0
2018-01-18 09:50:00,44.67,44.72,44.65,44.66,110142.0,32.7012,32.7378,32.6866,32.6939,110142.0
2018-01-18 10:00:00,44.66,44.67,44.54,44.66,284844.0,32.6939,32.7012,32.6061,32.6939,284844.0
2018-01-18 10:10:00,44.66,44.69,44.62,44.64,126526.0,32.6939,32.7159,32.6646,32.6793,126526.0
2018-01-18 10:20:00,44.63,44.64,44.5,44.56,129611.0,32.6719,32.6793,32.5768,32.6207,129611.0
2018-01-18 10:30:00,44.56,44.62,44.52,44.57,119066.0,32.6207,32.6646,32.5914,32.628,119066.0
2018-01-18 10:40:00,44.56,44.58,44.5,44.51,156010.0,32.6207,32.6353,32.5768,32.5841,156010.0
2018-01-18 10:50:00,44.5,44.51,44.38,44.45,267552.0,32.5768,32.5841,32.4889,32.5402,267552.0
2018-01-18 11:00:00,44.45,44.52,44.41,44.44,173236.0,32.5402,32.5914,32.5109,32.5329,173236.0
2018-01-18 11:10:00,44.45,44.45,44.36,44.41,149508.0,32.5402,32.5402,32.4743,32.5109,149508.0
2018-01-18 11:20:00,44.4,44.43,44.32,44.33,172423.0,32.5036,32.5255,32.445,32.4523,172423.0
2018-01-18 11:30:00,44.34,44.34,44.26,44.3,238858.0,32.4596,32.4596,32.4011,32.4304,238858.0
2018-01-18 11:40:00,44.3,44.38,44.29,44.36,236876.0,32.4304,32.4889,32.423,32.4743,236876.0
2018-01-18 11:50:00,44.35,44.46,44.35,44.43,510338.0,32.467,32.5475,32.467,32.5255,510338.0
2018-01-18 12:00:00,44.42,44.47,44.36,44.4,117554.0,32.5182,32.5548,32.4743,32.5036,117554.0
2018-01-18 12:10:00,44.4,44.45,44.37,44.44,226091.0,32.5036,32.5402,32.4816,32.5329,226091.0
2018-01-18 12:20:00,44.44,44.44,44.36,44.37,116377.0,32.5329,32.5329,32.4743,32.4816,116377.0
2018-01-18 12:30:00,44.38,44.42,44.36,44.4,120905.0,32.4889,32.5182,32.4743,32.5036,120905.0
2018-01-18 12:40:00,44.4,44.41,44.35,44.4,145444.0,32.5036,32.5109,32.467,32.5036,145444.0
2018-01-18 12:50:00,44.4,44.48,44.39,44.43,119532.0,32.5036,32.5621,32.4963,32.5255,119532.0
2018-01-18 13:00:00,44.42,44.5,44.42,44.45,228531.0,32.5182,32.5768,32.5182,32.5402,228531.0
2018-01-18 13:10:00,44.46,44.55,44.44,44.53,149299.0,32.5475,32.6134,32.5329,32.5987,149299.0
2018-01-18 13:20:00,44.53,44.61,44.52,44.59,113029.0,32.5987,32.6573,32.5914,32.6427,113029.0
2018-01-18 13:30:00,44.59,44.61,44.56,44.61,69362.0,32.6427,32.6573,32.6207,32.6573,69362.0
2018-01-18 13:40:00,44.61,44.64,44.57,44.58,143335.0,32.6573,32.6793,32.628,32.6353,143335.0
2018-01-18 13:50:00,44.57,44.68,44.57,44.66,131468.0,32.628,32.7086,32.628,32.6939,131468.0
2018-01-18 14:00:00,44.65,44.8,44.64,44.79,678858.0,32.6866,32.7964,32.6793,32.7891,678858.0
2018-01-18 14:10:00,44.79,44.88,44.77,44.86,100812.0,32.7891,32.855,32.7744,32.8403,100812.0
2018-01-18 14:20:00,44.86,44.91,44.83,44.91,98868.0,32.8403,32.8769,32.8184,32.8769,98868.0
2018-01-18 14:30:00,44.91,45.08,44.9,45.05,217801.0,32.8769,33.0014,32.8696,32.9794,217801.0
2018-01-18 14:40:00,45.05,45.06,44.97,44.98,188613.0,32.9794,32.9867,32.9208,32.9282,188613.0
2018-01-18 14:50:00,44.98,45.13,44.98,45.11,290388.0,32.9282,33.038,32.9282,33.0233,290388.0
2018-01-18 15:00:00,45.11,45.14,45.1,45.12,160051.0,33.0233,33.0453,33.016,33.0307,160051.0
2018-01-18 15:10:00,45.12,45.13,45.04,45.05,124863.0,33.0307,33.038,32.9721,32.9794,124863.0
2018-01-18 15:20:00,45.05,45.05,44.85,44.86,307505.0,32.9794,32.9794,32.833,32.8403,307505.0
2018-01-18 15:30:00,44.87,44.91,44.83,44.87,339069.0,32.8476,32.8769,32.8184,32.8476,339069.0
2018-01-18 15:40:00,44.87,44.9,44.79,44.87,356854.0,32.8476,32.8696,32.7891,32.8476,356854.0
2018-01-18 15:50:00,44.86,44.92,44.84,44.91,951092.0,32.8403,32.8842,32.8257,32.8769,951092.0
2018-01-19 09:30:00,44.99,45.07,44.85,44.92,691183.0,32.9355,32.9941,32.833,32.8842,691183.0
2018-01-19 09:40:00,44.91,45.0,44.84,44.88,217422.0,32.8769,32.9428,32.8257,32.855,217422.0
2018-01-19 09:50:00,44.87,44.91,44.76,44.78,112861.0,32.8476,32.8769,32.7671,32.7818,112861.0
2018-01-19 10:00:00,44.78,44.84,44.67,44.78,190218.0,32.7818,32.8257,32.7012,32.7818,190218.0
2018-01-19 10:10:00,44.78,44.94,44.75,44.83,143925.0,32.7818,32.8989,32.7598,32.8184,143925.0
2018-01-19 10:20:00,44.84,44.95,44.83,44.92,129167.0,32.8257,32.9062,32.8184,32.8842,129167.0
2018-01-19 10:30:00,44.93,45.0,44.89,44.98,99719.0,32.8916,32.9428,32.8623,32.9282,99719.0
2018-01-19 10:40:00,44.99,45.02,44.92,44.95,96173.0,32.9355,32.9575,32.8842,32.9062,96173.0
2018-01-19 10:50:00,44.95,44.98,44.83,44.9,114386.0,32.9062,32.9282,32.8184,32.8696,114386.0
2018-01-19 11:00:00,44.89,44.89,44.81,44.83,127223.0,32.8623,32.8623,32.8037,32.8184,127223.0
2018-01-19 11:10:00,44.82,44.88,44.82,44.86,93199.0,32.811,32.855,32.811,32.8403,93199.0
2018-01-19 11:20:00,44.86,44.86,44.76,44.77,102781.0,32.8403,32.8403,32.7671,32.7744,102781.0
2018-01-19 11:30:00,44.77,44.79,44.73,44.73,93186.0,32.7744,32.7891,32.7452,32.7452,93186.0
2018-01-19 11:40:00,44.73,44.74,44.71,44.72,76781.0,32.7452,32.7525,32.7305,32.7378,76781.0
2018-01-19 11:50:00,44.72,44.81,44.72,44.78,91782.0,32.7378,32.8037,32.7378,32.7818,91782.0
2018-01-19 12:00:00,44.78,44.81,44.77,44.8,61474.0,32.7818,32.8037,32.7744,32.7964,61474.0
2018-01-19 12:10:00,44.81,44.81,44.74,44.78,72119.0,32.8037,32.8037,32.7525,32.7818,72119.0
2018-01-19 12:20:00,44.79,44.79,44.73,44.73,50799.0,32.7891,32.7891,32.7452,32.7452,50799.0
2018-01-19 12:30:00,44.73,44.74,44.71,44.73,56887.0,32.7452,32.7525,32.7305,32.7452,56887.0
2018-01-19 12:40:00,44.73,44.79,44.72,44.76,100925.0,32.7452,32.7891,32.7378,32.7671,100925.0
2018-01-19 12:50:00,44.75,44.76,44.7,44.73,55408.0,32.7598,32.7671,32.7232,32.7452,55408.0
2018-01-19 13:00:00,44.73,44.77,44.7,44.73,64936.0,32.7452,32.7744,32.7232,32.7452,64936.0
2018-01-19 13:10:00,44.73,44.75,44.7,44.71,75542.0,32.7452,32.7598,32.7232,32.7305,75542.0
2018-01-19 13:20:00,44.71,44.75,44.69,44.74,128711.0,32.7305,32.7598,32.7159,32.7525,128711.0
2018-01-19 13:30:00,44.73,44.74,44.63,44.65,118373.0,32.7452,32.7525,32.6719,32.6866,118373.0
2018-01-19 13:40:00,44.64,44.66,44.61,44.61,63285.0,32.6793,32.6939,32.6573,32.6573,63285.0
2018-01-19 13:50:00,44.61,44.64,44.54,44.56,211237.0,32.6573,32.6793,32.6061,32.6207,211237.0
2018-01-19 14:00:00,44.55,44.61,44.52,44.53,106231.0,32.6134,32.6573,32.5914,32.5987,106231.0
2018-01-19 14:10:00,44.53,44.54,44.47,44.51,150516.0,32.5987,32.6061,32.5548,32.5841,150516.0
2018-01-19 14:20:00,44.52,44.57,44.46,44.51,108282.0,32.5914,32.628,32.5475,32.5841,108282.0
2018-01-19 14:30:00,44.51,44.58,44.48,44.55,315303.0,32.5841,32.6353,32.5621,32.6134,315303.0
2018-01-19 14:40:00,44.55,44.58,44.53,44.55,122502.0,32.6134,32.6353,32.5987,32.6134,122502.0
2018-01-19 14:50:00,44.55,44.57,44.53,44.56,116339.0,32.6134,32.628,32.5987,32.6207,116339.0
2018-01-19 15:00:00,44.56,44.57,44.48,44.5,151787.0,32.6207,32.628,32.5621,32.5768,151787.0
2018-01-19 15:10:00,44.5,44.5,44.46,44.47,115823.0,32.5768,32.5768,32.5475,32.5548,115823.0
2018-01-19 15:20:00,44.47,44.49,44.44,44.48,239037.0,32.5548,32.5695,32.5329,32.5621,239037.0
2018-01-19 15:30:00,44.49,44.55,44.48,44.51,212655.0,32.5695,32.6134,32.5621,32.5841,212655.0
2018-01-19 15:40:00,44.51,44.52,44.45,44.48,306190.0,32.5841,32.5914,32.5402,32.5621,306190.0
2018-01-19 15:50:00,44.48,44.52,44.4,44.44,981809.0,32.5621,32.5914,32.5036,32.5329,981809.0
2018-01-22 09:30:00,44.61,44.72,44.48,44.57,220460.0,32.6573,32.7378,32.5621,32.628,220460.0
2018-01-22 09:40:00,44.56,44.62,44.45,44.5,163789.0,32.6207,32.6646,32.5402,32.5768,163789.0
2018-01-22 09:50:00,44.49,44.51,44.43,44.44,131245.0,32.5695,32.5841,32.5255,32.5329,131245.0
2018-01-22 10:00:00,44.43,44.48,44.23,44.4,615959.0,32.5255,32.5621,32.3791,32.5036,615959.0
2018-01-22 10:10:00,44.41,44.6,44.36,44.59,271987.0,32.5109,32.65,32.4743,32.6427,271987.0
2018-01-22 10:20:00,44.59,44.66,44.51,44.55,193518.0,32.6427,32.6939,32.5841,32.6134,193518.0
2018-01-22 10:30:00,44.57,44.68,44.53,44.64,123900.0,32.628,32.7086,32.5987,32.6793,123900.0
2018-01-22 10:40:00,44.64,44.66,44.58,44.65,90348.0,32.6793,32.6939,32.6353,32.6866,90348.0
2018-01-22 10:50:00,44.66,44.72,44.65,44.66,86169.0,32.6939,32.7378,32.6866,32.6939,86169.0
2018-01-22 11:00:00,44.66,44.69,44.6,44.61,114371.0,32.6939,32.7159,32.65,32.6573,114371.0
2018-01-22 11:10:00,44.61,44.61,44.54,44.61,105316.0,32.6573,32.6573,32.6061,32.6573,105316.0
2018-01-22 11:20:00,44.61,44.67,44.58,44.6,85262.0,32.6573,32.7012,32.6353,32.65,85262.0
2018-01-22 11:30:00,44.59,44.6,44.54,44.58,86882.0,32.6427,32.65,32.6061,32.6353,86882.0
2018-01-22 11:40:00,44.58,44.59,44.55,44.57,45714.0,32.6353,32.6427,32.6134,32.628,45714.0
2018-01-22 11:50:00,44.56,44.58,44.51,44.53,56431.0,32.6207,32.6353,32.5841,32.5987,56431.0
2018-01-22 12:00:00,44.54,44.57,44.48,44.53,112574.0,32.6061,32.628,32.5621,32.5987,112574.0
2018-01-22 12:10:00,44.53,44.56,44.51,44.53,101194.0,32.5987,32.6207,32.5841,32.5987,101194.0
2018-01-22 12:20:00,44.53,44.55,44.5,44.51,42837.0,32.5987,32.6134,32.5768,32.5841,42837.0
2018-01-22 12:30:00,44.5,44.55,44.49,44.54,100044.0,32.5768,32.6134,32.5695,32.6061,100044.0
2018-01-22 12:40:00,44.54,44.54,44.48,44.48,64945.0,32.6061,32.6061,32.5621,32.5621,64945.0
2018-01-22 12:50:00,44.48,44.51,44.46,44.46,66529.0,32.5621,32.5841,32.5475,32.5475,66529.0
2018-01-22 13:00:00,44.47,44.58,44.46,44.53,47217.0,32.5548,32.6353,32.5475,32.5987,47217.0
2018-01-22 13:10:00,44.53,44.55,44.51,44.52,50559.0,32.5987,32.6134,32.5841,32.5914,50559.0
2018-01-22 13:20:00,44.52,44.53,44.49,44.5,52570.0,32.5914,32.5987,32.5695,32.5768,52570.0
2018-01-22 13:30:00,44.5,44.53,44.49,44.52,77950.0,32.5768,32.5987,32.5695,32.5914,77950.0
2018-01-22 13:40:00,44.51,44.53,44.49,44.5,64109.0,32.5841,32.5987,32.5695,32.5768,64109.0
2018-01-22 13:50:00,44.5,44.5,44.45,44.46,82965.0,32.5768,32.5768,32.5402,32.5475,82965.0
2018-01-22 14:00:00,44.46,44.48,44.42,44.47,84643.0,32.5475,32.5621,32.5182,32.5548,84643.0
2018-01-22 14:10:00,44.48,44.48,44.38,44.4,87305.0,32.5621,32.5621,32.4889,32.5036,87305.0
2018-01-22 14:20:00,44.39,44.41,44.33,44.36,145608.0,32.4963,32.5109,32.4523,32.4743,145608.0
2018-01-22 14:30:00,44.35,44.37,44.32,44.34,74030.0,32.467,32.4816,32.445,32.4596,74030.0
2018-01-22 14:40:00,44.34,44.36,44.29,44.33,145549.0,32.4596,32.4743,32.423,32.4523,145549.0
2018-01-22 14:50:00,44.34,44.35,44.29,44.29,106558.0,32.4596,32.467,32.423,32.423,106558.0
2018-01-22 15:00:00,44.29,44.29,44.23,44.24,179030.0,32.423,32.423,32.3791,32.3864,179030.0
2018-01-22 15:10:00,44.24,44.24,44.15,44.18,265071.0,32.3864,32.3864,32.3206,32.3425,265071.0
2018-01-22 15:20:00,44.18,44.19,44.12,44.15,207338.0,32.3425,32.3498,32.2986,32.3206,207338.0
2018-01-22 15:30:00,44.15,44.18,44.08,44.09,294922.0,32.3206,32.3425,32.2693,32.2766,294922.0
2018-01-22 15:40:00,44.09,44.1,44.05,44.06,394874.0,32.2766,32.284,32.2474,32.2547,394874.0
2018-01-22 15:50:00,44.07,44.09,43.97,44.05,1261398.0,32.262,32.2766,32.1888,32.2474,1261398.0
2018-01-23 09:30:00,43.67,43.9,43.16,43.85,864833.0,31.9692,32.1375,31.5958,32.1009,864833.0
2018-01-23 09:40:00,43.85,44.2,43.84,44.19,351103.0,32.1009,32.3572,32.0936,32.3498,351103.0
2018-01-23 09:50:00,44.2,44.44,44.12,44.4,406050.0,32.3572,32.5329,32.2986,32.5036,406050.0
2018-01-23 10:00:00,44.4,44.59,44.37,44.52,480970.0,32.5036,32.6427,32.4816,32.5914,480970.0
2018-01-23 10:10:00,44.52,44.59,44.44,44.45,361624.0,32.5914,32.6427,32.5329,32.5402,361624.0
2018-01-23 10:20:00,44.46,44.74,44.46,44.74,248130.0,32.5475,32.7525,32.5475,32.7525,248130.0
2018-01-23 10:30:00,44.74,44.75,44.57,44.59,130040.0,32.7525,32.7598,32.628,32.6427,130040.0
2018-01-23 10:40:00,44.6,44.6,44.47,44.53,166373.0,32.65,32.65,32.5548,32.5987,166373.0
2018-01-23 10:50:00,44.53,44.57,44.45,44.46,122829.0,32.5987,32.628,32.5402,32.5475,122829.0
2018-01-23 11:00:00,44.46,44.47,44.36,44.4,93286.0,32.5475,32.5548,32.4743,32.5036,93286.0
2018-01-23 11:10:00,44.4,44.4,44.35,44.4,78827.0,32.5036,32.5036,32.467,32.5036,78827.0
2018-01-23 11:20:00,44.4,44.44,44.35,44.43,126681.0,32.5036,32.5329,32.467,32.5255,126681.0
2018-01-23 11:30:00,44.43,44.52,44.41,44.49,142293.0,32.5255,32.5914,32.5109,32.5695,142293.0
2018-01-23 11:40:00,44.48,44.6,44.46,44.55,76112.0,32.5621,32.65,32.5475,32.6134,76112.0
2018-01-23 11:50:00,44.54,44.55,44.48,44.52,60245.0,32.6061,32.6134,32.5621,32.5914,60245.0
2018-01-23 12:00:00,44.51,44.52,44.43,44.44,51777.0,32.5841,32.5914,32.5255,32.5329,51777.0
2018-01-23 12:10:00,44.44,44.45,44.41,44.43,101268.0,32.5329,32.5402,32.5109,32.5255,101268.0
2018-01-23 12:20:00,44.43,44.44,44.36,44.36,50477.0,32.5255,32.5329,32.4743,32.4743,50477.0
2018-01-23 12:30:00,44.36,44.37,44.31,44.32,323209.0,32.4743,32.4816,32.4377,32.445,323209.0
2018-01-23 12:40:00,44.33,44.37,44.32,44.37,121795.0,32.4523,32.4816,32.445,32.4816,121795.0
2018-01-23 12:50:00,44.37,44.43,44.36,44.42,130512.0,32.4816,32.5255,32.4743,32.5182,130512.0
2018-01-23 13:00:00,44.41,44.45,44.38,44.39,291153.0,32.5109,32.5402,32.4889,32.4963,291153.0
2018-01-23 13:10:00,44.39,44.57,44.39,44.54,617043.0,32.4963,32.628,32.4963,32.6061,617043.0
2018-01-23 13:20:00,44.54,44.6,44.53,44.59,98011.0,32.6061,32.65,32.5987,32.6427,98011.0
2018-01-23 13:30:00,44.58,44.6,44.52,44.55,241172.0,32.6353,32.65,32.5914,32.6134,241172.0
2018-01-23 13:40:00,44.55,44.61,44.53,44.59,123952.0,32.6134,32.6573,32.5987,32.6427,123952.0
2018-01-23 13:50:00,44.59,44.65,44.52,44.54,93970.0,32.6427,32.6866,32.5914,32.6061,93970.0
2018-01-23 14:00:00,44.55,44.57,44.51,44.53,92584.0,32.6134,32.628,32.5841,32.5987,92584.0
2018-01-23 14:10:00,44.54,44.55,44.48,44.54,74115.0,32.6061,32.6134,32.5621,32.6061,74115.0
2018-01-23 14:20:00,44.53,44.55,44.49,44.49,135160.0,32.5987,32.6134,32.5695,32.5695,135160.0
2018-01-23 14:30:00,44.49,44.53,44.45,44.5,108808.0,32.5695,32.5987,32.5402,32.5768,108808.0
2018-01-23 14:40:00,44.5,44.53,44.47,44.47,93568.0,32.5768,32.5987,32.5548,32.5548,93568.0
2018-01-23 14:50:00,44.47,44.51,44.46,44.5,99246.0,32.5548,32.5841,32.5475,32.5768,99246.0
2018-01-23 15:00:00,44.5,44.52,44.45,44.45,155357.0,32.5768,32.5914,32.5402,32.5402,155357.0
2018-01-23 15:10:00,44.46,44.47,44.34,44.34,129722.0,32.5475,32.5548,32.4596,32.4596,129722.0
2018-01-23 15:20:00,44.34,44.37,44.32,44.33,152465.0,32.4596,32.4816,32.445,32.4523,152465.0
2018-01-23 15:30:00,44.32,44.38,44.29,44.37,191058.0,32.445,32.4889,32.423,32.4816,191058.0
2018-01-23 15:40:00,44.38,44.45,44.35,44.41,235421.0,32.4889,32.5402,32.467,32.5109,235421.0
2018-01-23 15:50:00,44.41,44.47,44.38,44.46,733831.0,32.5109,32.5548,32.4889,32.5475,733831.0
2018-01-24 09:30:00,44.43,44.52,44.3,44.47,370777.0,32.5255,32.5914,32.4304,32.5548,370777.0
2018-01-24 09:40:00,44.48,44.56,44.43,44.54,291941.0,32.5621,32.6207,32.5255,32.6061,291941.0
2018-01-24 09:50:00,44.54,44.59,44.39,44.44,177001.0,32.6061,32.6427,32.4963,32.5329,177001.0
2018-01-24 10:00:00,44.44,44.52,44.38,44.4,222936.0,32.5329,32.5914,32.4889,32.5036,222936.0
2018-01-24 10:10:00,44.4,44.41,44.32,44.41,215203.0,32.5036,32.5109,32.445,32.5109,215203.0
2018-01-24 10:20:00,44.41,44.42,44.14,44.14,295372.0,32.5109,32.5182,32.3132,32.3132,295372.0
2018-01-24 10:30:00,44.14,44.22,44.13,44.16,129765.0,32.3132,32.3718,32.3059,32.3279,129765.0
2018-01-24 10:40:00,44.16,44.21,44.15,44.18,125252.0,32.3279,32.3645,32.3206,32.3425,125252.0
2018-01-24 10:50:00,44.17,44.28,44.12,44.23,159182.0,32.3352,32.4157,32.2986,32.3791,159182.0
2018-01-24 11:00:00,44.22,44.24,44.16,44.19,133677.0,32.3718,32.3864,32.3279,32.3498,133677.0
2018-01-24 11:10:00,44.19,44.28,44.17,44.18,176988.0,32.3498,32.4157,32.3352,32.3425,176988.0
2018-01-24 11:20:00,44.17,44.21,44.11,44.18,114076.0,32.3352,32.3645,32.2913,32.3425,114076.0
2018-01-24 11:30:00,44.18,44.32,44.17,44.25,125844.0,32.3425,32.445,32.3352,32.3938,125844.0
2018-01-24 11:40:00,44.25,44.27,44.13,44.21,141318.0,32.3938,32.4084,32.3059,32.3645,141318.0
2018-01-24 11:50:00,44.2,44.22,44.14,44.17,302492.0,32.3572,32.3718,32.3132,32.3352,302492.0
2018-01-24 12:00:00,44.18,44.26,44.16,44.17,125290.0,32.3425,32.4011,32.3279,32.3352,125290.0
2018-01-24 12:10:00,44.17,44.23,44.15,44.21,72357.0,32.3352,32.3791,32.3206,32.3645,72357.0
2018-01-24 12:20:00,44.21,44.26,44.18,44.2,75374.0,32.3645,32.4011,32.3425,32.3572,75374.0
2018-01-24 12:30:00,44.2,44.22,44.12,44.13,173953.0,32.3572,32.3718,32.2986,32.3059,173953.0
2018-01-24 12:40:00,44.13,44.23,44.12,44.23,77016.0,32.3059,32.3791,32.2986,32.3791,77016.0
2018-01-24 12:50:00,44.23,44.25,44.17,44.21,66107.0,32.3791,32.3938,32.3352,32.3645,66107.0
2018-01-24 13:00:00,44.21,44.25,44.18,44.23,86932.0,32.3645,32.3938,32.3425,32.3791,86932.0
2018-01-24 13:10:00,44.24,44.26,44.22,44.24,196204.0,32.3864,32.4011,32.3718,32.3864,196204.0
2018-01-24 13:20:00,44.24,44.3,44.22,44.27,112932.0,32.3864,32.4304,32.3718,32.4084,112932.0
2018-01-24 13:30:00,44.27,44.3,44.22,44.25,109883.0,32.4084,32.4304,32.3718,32.3938,109883.0
2018-01-24 13:40:00,44.26,44.27,44.14,44.21,161436.0,32.4011,32.4084,32.3132,32.3645,161436.0
2018-01-24 13:50:00,44.21,44.26,44.18,44.25,72851.0,32.3645,32.4011,32.3425,32.3938,72851.0
2018-01-24 14:00:00,44.25,44.25,44.2,44.23,231073.0,32.3938,32.3938,32.3572,32.3791,231073.0
2018-01-24 14:10:00,44.23,44.24,44.15,44.16,68982.0,32.3791,32.3864,32.3206,32.3279,68982.0
2018-01-24 14:20:00,44.16,44.18,44.11,44.16,95596.0,32.3279,32.3425,32.2913,32.3279,95596.0
2018-01-24 14:30:00,44.16,44.2,44.15,44.17,52615.0,32.3279,32.3572,32.3206,32.3352,52615.0
2018-01-24 14:40:00,44.17,44.22,44.16,44.18,72198.0,32.3352,32.3718,32.3279,32.3425,72198.0
2018-01-24 14:50:00,44.17,44.19,44.12,44.16,73147.0,32.3352,32.3498,32.2986,32.3279,73147.0
2018-01-24 15:00:00,44.15,44.17,44.11,44.13,154220.0,32.3206,32.3352,32.2913,32.3059,154220.0
2018-01-24 15:10:00,44.13,44.17,44.1,44.13,122380.0,32.3059,32.3352,32.284,32.3059,122380.0
2018-01-24 15:20:00,44.13,44.18,44.12,44.15,198563.0,32.3059,32.3425,32.2986,32.3206,198563.0
2018-01-24 15:30:00,44.16,44.19,44.08,44.09,321810.0,32.3279,32.3498,32.2693,32.2766,321810.0
2018-01-24 15:40:00,44.09,44.13,44.08,44.12,322339.0,32.2766,32.3059,32.2693,32.2986,322339.0
2018-01-24 15:50:00,44.11,44.15,44.08,44.09,774157.0,32.2913,32.3206,32.2693,32.2766,774157.0
2018-01-25 09:30:00,44.08,44.29,44.05,44.26,274308.0,32.2693,32.423,32.2474,32.4011,274308.0
2018-01-25 09:40:00,44.25,44.25,44.13,44.14,159574.0,32.3938,32.3938,32.3059,32.3132,159574.0
2018-01-25 09:50:00,44.13,44.17,44.04,44.09,147766.0,32.3059,32.3352,32.24,32.2766,147766.0
2018-01-25 10:00:00,44.09,44.18,44.06,44.12,113605.0,32.2766,32.3425,32.2547,32.2986,113605.0
2018-01-25 10:10:00,44.11,44.13,44.03,44.12,117621.0,32.2913,32.3059,32.2327,32.2986,117621.0
2018-01-25 10:20:00,44.12,44.16,44.07,44.09,100406.0,32.2986,32.3279,32.262,32.2766,100406.0
2018-01-25 10:30:00,44.09,44.12,44.05,44.09,60940.0,32.2766,32.2986,32.2474,32.2766,60940.0
2018-01-25 10:40:00,44.1,44.32,44.08,44.3,117671.0,32.284,32.445,32.2693,32.4304,117671.0
2018-01-25 10:50:00,44.29,44.32,44.21,44.23,114563.0,32.423,32.445,32.3645,32.3791,114563.0
2018-01-25 11:00:00,44.23,44.3,44.22,44.26,79614.0,32.3791,32.4304,32.3718,32.4011,79614.0
2018-01-25 11:10:00,44.26,44.31,44.24,44.29,97003.0,32.4011,32.4377,32.3864,32.423,97003.0
2018-01-25 11:20:00,44.28,44.3,44.24,44.26,97533.0,32.4157,32.4304,32.3864,32.4011,97533.0
2018-01-25 11:30:00,44.26,44.31,44.25,44.31,131745.0,32.4011,32.4377,32.3938,32.4377,131745.0
2018-01-25 11:40:00,44.31,44.32,44.25,44.27,145817.0,32.4377,32.445,32.3938,32.4084,145817.0
2018-01-25 11:50:00,44.27,44.27,44.19,44.2,64795.0,32.4084,32.4084,32.3498,32.3572,64795.0
2018-01-25 12:00:00,44.19,44.21,44.16,44.18,165389.0,32.3498,32.3645,32.3279,32.3425,165389.0
2018-01-25 12:10:00,44.19,44.26,44.18,44.24,81573.0,32.3498,32.4011,32.3425,32.3864,81573.0
2018-01-25 12:20:00,44.25,44.25,44.2,44.21,99977.0,32.3938,32.3938,32.3572,32.3645,99977.0
2018-01-25 12:30:00,44.22,44.26,44.21,44.25,110691.0,32.3718,32.4011,32.3645,32.3938,110691.0
2018-01-25 12:40:00,44.25,44.26,44.23,44.25,56881.0,32.3938,32.4011,32.3791,32.3938,56881.0
2018-01-25 12:50:00,44.25,44.3,44.23,44.29,75545.0,32.3938,32.4304,32.3791,32.423,75545.0
2018-01-25 13:00:00,44.28,44.31,44.26,44.28,100493.0,32.4157,32.4377,32.4011,32.4157,100493.0
2018-01-25 13:10:00,44.29,44.31,44.26,44.31,64611.0,32.423,32.4377,32.4011,32.4377,64611.0
2018-01-25 13:20:00,44.3,44.31,44.26,44.27,31464.0,32.4304,32.4377,32.4011,32.4084,31464.0
2018-01-25 13:30:00,44.27,44.3,44.26,44.3,40236.0,32.4084,32.4304,32.4011,32.4304,40236.0
2018-01-25 13:40:00,44.3,44.3,44.26,44.28,189573.0,32.4304,32.4304,32.4011,32.4157,189573.0
2018-01-25 13:50:00,44.29,44.32,44.28,44.29,95587.0,32.423,32.445,32.4157,32.423,95587.0
2018-01-25 14:00:00,44.29,44.37,44.28,44.35,317248.0,32.423,32.4816,32.4157,32.467,317248.0
2018-01-25 14:10:00,44.35,44.41,44.32,44.39,216265.0,32.467,32.5109,32.445,32.4963,216265.0
2018-01-25 14:20:00,44.39,44.44,44.36,44.39,81127.0,32.4963,32.5329,32.4743,32.4963,81127.0
2018-01-25 14:30:00,44.38,44.41,44.36,44.4,92846.0,32.4889,32.5109,32.4743,32.5036,92846.0
2018-01-25 14:40:00,44.4,44.58,44.38,44.53,326468.0,32.5036,32.6353,32.4889,32.5987,326468.0
2018-01-25 14:50:00,44.53,44.59,44.42,44.46,139526.0,32.5987,32.6427,32.5182,32.5475,139526.0
2018-01-25 15:00:00,44.46,44.57,44.45,44.57,113674.0,32.5475,32.628,32.5402,32.628,113674.0
2018-01-25 15:10:00,44.56,44.67,44.51,44.66,174647.0,32.6207,32.7012,32.5841,32.6939,174647.0
2018-01-25 15:20:00,44.65,44.66,44.54,44.57,154122.0,32.6866,32.6939,32.6061,32.628,154122.0
2018-01-25 15:30:00,44.57,44.57,44.49,44.55,262753.0,32.628,32.628,32.5695,32.6134,262753.0
2018-01-25 15:40:00,44.55,44.65,44.53,44.63,281258.0,32.6134,32.6866,32.5987,32.6719,281258.0
2018-01-25 15:50:00,44.63,44.69,44.62,44.64,591190.0,32.6719,32.7159,32.6646,32.6793,591190.0
2018-01-26 09:30:00,44.65,44.84,44.65,44.76,254358.0,32.6866,32.8257,32.6866,32.7671,254358.0
2018-01-26 09:40:00,44.74,44.76,44.66,44.72,142805.0,32.7525,32.7671,32.6939,32.7378,142805.0
2018-01-26 09:50:00,44.71,44.72,44.51,44.58,163361.0,32.7305,32.7378,32.5841,32.6353,163361.0
2018-01-26 10:00:00,44.57,44.61,44.49,44.58,117295.0,32.628,32.6573,32.5695,32.6353,117295.0
2018-01-26 10:10:00,44.57,44.57,44.35,44.36,169235.0,32.628,32.628,32.467,32.4743,169235.0
2018-01-26 10:20:00,44.35,44.4,44.32,44.36,566041.0,32.467,32.5036,32.445,32.4743,566041.0
2018-01-26 10:30:00,44.37,44.37,44.23,44.25,259225.0,32.4816,32.4816,32.3791,32.3938,259225.0
2018-01-26 10:40:00,44.25,44.26,44.16,44.2,357513.0,32.3938,32.4011,32.3279,32.3572,357513.0
2018-01-26 10:50:00,44.2,44.2,44.04,44.05,499670.0,32.3572,32.3572,32.24,32.2474,499670.0
2018-01-26 11:00:00,44.04,44.15,43.98,44.14,291866.0,32.24,32.3206,32.1961,32.3132,291866.0
2018-01-26 11:10:00,44.13,44.18,44.07,44.16,174296.0,32.3059,32.3425,32.262,32.3279,174296.0
2018-01-26 11:20:00,44.16,44.17,44.11,44.12,118275.0,32.3279,32.3352,32.2913,32.2986,118275.0
2018-01-26 11:30:00,44.12,44.25,44.1,44.24,228871.0,32.2986,32.3938,32.284,32.3864,228871.0
2018-01-26 11:40:00,44.24,44.24,44.14,44.2,99018.0,32.3864,32.3864,32.3132,32.3572,99018.0
2018-01-26 11:50:00,44.19,44.21,44.13,44.14,84893.0,32.3498,32.3645,32.3059,32.3132,84893.0
2018-01-26 12:00:00,44.14,44.16,44.1,44.16,80114.0,32.3132,32.3279,32.284,32.3279,80114.0
2018-01-26 12:10:00,44.16,44.17,44.09,44.1,133286.0,32.3279,32.3352,32.2766,32.284,133286.0
2018-01-26 12:20:00,44.1,44.14,44.06,44.07,148071.0,32.284,32.3132,32.2547,32.262,148071.0
2018-01-26 12:30:00,44.07,44.08,44.01,44.07,116372.0,32.262,32.2693,32.2181,32.262,116372.0
2018-01-26 12:40:00,44.07,44.1,44.05,44.09,161187.0,32.262,32.284,32.2474,32.2766,161187.0
2018-01-26 12:50:00,44.09,44.19,44.08,44.13,329180.0,32.2766,32.3498,32.2693,32.3059,329180.0
2018-01-26 13:00:00,44.14,44.15,44.11,44.11,104874.0,32.3132,32.3206,32.2913,32.2913,104874.0
2018-01-26 13:10:00,44.11,44.13,44.08,44.09,92072.0,32.2913,32.3059,32.2693,32.2766,92072.0
2018-01-26 13:20:00,44.09,44.19,44.08,44.18,120601.0,32.2766,32.3498,32.2693,32.3425,120601.0
2018-01-26 13:30:00,44.18,44.18,44.11,44.11,79624.0,32.3425,32.3425,32.2913,32.2913,79624.0
2018-01-26 13:40:00,44.12,44.13,44.06,44.07,116245.0,32.2986,32.3059,32.2547,32.262,116245.0
2018-01-26 13:50:00,44.08,44.09,44.04,44.04,110143.0,32.2693,32.2766,32.24,32.24,110143.0
2018-01-26 14:00:00,44.04,44.11,44.04,44.08,357811.0,32.24,32.2913,32.24,32.2693,357811.0
2018-01-26 14:10:00,44.09,44.19,44.07,44.18,116415.0,32.2766,32.3498,32.262,32.3425,116415.0
2018-01-26 14:20:00,44.18,44.24,44.14,44.15,153331.0,32.3425,32.3864,32.3132,32.3206,153331.0
2018-01-26 14:30:00,44.15,44.19,44.14,44.16,121199.0,32.3206,32.3498,32.3132,32.3279,121199.0
2018-01-26 14:40:00,44.17,44.19,44.14,44.16,125343.0,32.3352,32.3498,32.3132,32.3279,125343.0
2018-01-26 14:50:00,44.15,44.16,44.11,44.14,152959.0,32.3206,32.3279,32.2913,32.3132,152959.0
2018-01-26 15:00:00,44.14,44.33,44.13,44.3,133294.0,32.3132,32.4523,32.3059,32.4304,133294.0
2018-01-26 15:10:00,44.3,44.34,44.28,44.32,123494.0,32.4304,32.4596,32.4157,32.445,123494.0
2018-01-26 15:20:00,44.33,44.34,44.27,44.27,89127.0,32.4523,32.4596,32.4084,32.4084,89127.0
2018-01-26 15:30:00,44.27,44.37,44.26,44.35,167422.0,32.4084,32.4816,32.4011,32.467,167422.0
2018-01-26 15:40:00,44.35,44.36,44.25,44.3,231190.0,32.467,32.4743,32.3938,32.4304,231190.0
2018-01-26 15:50:00,44.31,44.32,44.25,44.31,549981.0,32.4377,32.445,32.3938,32.4377,549981.0
2018-01-29 09:30:00,44.17,44.2,43.85,43.87,301369.0,32.3352,32.3572,32.1009,32.1156,301369.0
2018-01-29 09:40:00,43.87,44.11,43.85,44.09,123441.0,32.1156,32.2913,32.1009,32.2766,123441.0
2018-01-29 09:50:00,44.08,44.15,44.04,44.1,97470.0,32.2693,32.3206,32.24,32.284,97470.0
2018-01-29 10:00:00,44.09,44.13,44.0,44.0,418591.0,32.2766,32.3059,32.2107,32.2107,418591.0
2018-01-29 10:10:00,44.01,44.02,43.87,43.89,147352.0,32.2181,32.2254,32.1156,32.1302,147352.0
2018-01-29 10:20:00,43.89,43.95,43.88,43.94,101187.0,32.1302,32.1741,32.1229,32.1668,101187.0
2018-01-29 10:30:00,43.93,43.98,43.86,43.98,93316.0,32.1595,32.1961,32.1083,32.1961,93316.0
2018-01-29 10:40:00,43.98,44.02,43.95,43.98,91446.0,32.1961,32.2254,32.1741,32.1961,91446.0
2018-01-29 10:50:00,43.98,44.09,43.98,44.05,83723.0,32.1961,32.2766,32.1961,32.2474,83723.0
2018-01-29 11:00:00,44.04,44.12,44.02,44.12,104199.0,32.24,32.2986,32.2254,32.2986,104199.0
2018-01-29 11:10:00,44.12,44.14,44.06,44.06,80067.0,32.2986,32.3132,32.2547,32.2547,80067.0
2018-01-29 11:20:00,44.06,44.08,44.02,44.05,58356.0,32.2547,32.2693,32.2254,32.2474,58356.0
2018-01-29 11:30:00,44.05,44.15,44.05,44.12,175906.0,32.2474,32.3206,32.2474,32.2986,175906.0
2018-01-29 11:40:00,44.11,44.15,44.08,44.14,101446.0,32.2913,32.3206,32.2693,32.3132,101446.0
2018-01-29 11:50:00,44.14,44.21,44.12,44.13,69096.0,32.3132,32.3645,32.2986,32.3059,69096.0
2018-01-29 12:00:00,44.14,44.19,44.12,44.13,50367.0,32.3132,32.3498,32.2986,32.3059,50367.0
2018-01-29 12:10:00,44.13,44.13,44.08,44.09,91837.0,32.3059,32.3059,32.2693,32.2766,91837.0
2018-01-29 12:20:00,44.09,44.1,44.02,44.07,131955.0,32.2766,32.284,32.2254,32.262,131955.0
2018-01-29 12:30:00,44.07,44.08,43.99,44.01,156299.0,32.262,32.2693,32.2034,32.2181,156299.0
2018-01-29 12:40:00,44.02,44.05,43.99,44.05,75812.0,32.2254,32.2474,32.2034,32.2474,75812.0
2018-01-29 12:50:00,44.05,44.08,44.03,44.08,76070.0,32.2474,32.2693,32.2327,32.2693,76070.0
2018-01-29 13:00:00,44.08,44.1,44.01,44.02,43979.0,32.2693,32.284,32.2181,32.2254,43979.0
2018-01-29 13:10:00,44.01,44.02,43.98,43.98,48927.0,32.2181,32.2254,32.1961,32.1961,48927.0
2018-01-29 13:20:00,43.98,44.0,43.95,43.98,50811.0,32.1961,32.2107,32.1741,32.1961,50811.0
2018-01-29 13:30:00,43.98,44.01,43.94,43.94,86506.0,32.1961,32.2181,32.1668,32.1668,86506.0
2018-01-29 13:40:00,43.94,43.96,43.91,43.95,49631.0,32.1668,32.1815,32.1449,32.1741,49631.0
2018-01-29 13:50:00,43.94,43.98,43.92,43.97,81990.0,32.1668,32.1961,32.1522,32.1888,81990.0
2018-01-29 14:00:00,43.97,44.01,43.94,44.0,61681.0,32.1888,32.2181,32.1668,32.2107,61681.0
2018-01-29 14:10:00,44.0,44.02,43.96,43.99,66675.0,32.2107,32.2254,32.1815,32.2034,66675.0
2018-01-29 14:20:00,44.0,44.02,43.99,44.02,56046.0,32.2107,32.2254,32.2034,32.2254,56046.0
2018-01-29 14:30:00,44.02,44.08,43.99,44.05,111635.0,32.2254,32.2693,32.2034,32.2474,111635.0
2018-01-29 14:40:00,44.04,44.12,44.04,44.11,89527.0,32.24,32.2986,32.24,32.2913,89527.0
2018-01-29 14:50:00,44.11,44.14,44.09,44.14,72574.0,32.2913,32.3132,32.2766,32.3132,72574.0
2018-01-29 15:00:00,44.13,44.18,44.12,44.15,107326.0,32.3059,32.3425,32.2986,32.3206,107326.0
2018-01-29 15:10:00,44.15,44.18,44.13,44.15,97699.0,32.3206,32.3425,32.3059,32.3206,97699.0
2018-01-29 15:20:00,44.15,44.15,44.05,44.07,158349.0,32.3206,32.3206,32.2474,32.262,158349.0
2018-01-29 15:30:00,44.07,44.1,44.04,44.05,187755.0,32.262,32.284,32.24,32.2474,187755.0
2018-01-29 15:40:00,44.05,44.08,43.99,44.02,350343.0,32.2474,32.2693,32.2034,32.2254,350343.0
2018-01-29 15:50:00,44.02,44.09,43.99,43.99,375762.0,32.2254,32.2766,32.2034,32.2034,375762.0
2018-01-30 09:30:00,43.98,44.28,43.98,44.18,241726.0,32.1961,32.4157,32.1961,32.3425,241726.0
2018-01-30 09:40:00,44.17,44.36,44.13,44.35,197820.0,32.3352,32.4743,32.3059,32.467,197820.0
2018-01-30 09:50:00,44.35,44.35,44.13,44.15,181389.0,32.467,32.467,32.3059,32.3206,181389.0
2018-01-30 10:00:00,44.17,44.31,44.09,44.25,156118.0,32.3352,32.4377,32.2766,32.3938,156118.0
2018-01-30 10:10:00,44.26,44.28,44.2,44.26,182543.0,32.4011,32.4157,32.3572,32.4011,182543.0
2018-01-30 10:20:00,44.26,44.39,44.25,44.29,171004.0,32.4011,32.4963,32.3938,32.423,171004.0
2018-01-30 10:30:00,44.29,44.44,44.26,44.41,105261.0,32.423,32.5329,32.4011,32.5109,105261.0
2018-01-30 10:40:00,44.4,44.55,44.36,44.51,184759.0,32.5036,32.6134,32.4743,32.5841,184759.0
2018-01-30 10:50:00,44.52,44.56,44.42,44.45,117327.0,32.5914,32.6207,32.5182,32.5402,117327.0
2018-01-30 11:00:00,44.45,44.45,44.31,44.32,93660.0,32.5402,32.5402,32.4377,32.445,93660.0
2018-01-30 11:10:00,44.32,44.36,44.3,44.32,92179.0,32.445,32.4743,32.4304,32.445,92179.0
2018-01-30 11:20:00,44.32,44.33,44.26,44.27,120052.0,32.445,32.4523,32.4011,32.4084,120052.0
2018-01-30 11:30:00,44.27,44.43,44.26,44.43,108621.0,32.4084,32.5255,32.4011,32.5255,108621.0
2018-01-30 11:40:00,44.43,44.47,44.41,44.44,126595.0,32.5255,32.5548,32.5109,32.5329,126595.0
2018-01-30 11:50:00,44.44,44.49,44.44,44.46,97741.0,32.5329,32.5695,32.5329,32.5475,97741.0
2018-01-30 12:00:00,44.46,44.51,44.45,44.51,185651.0,32.5475,32.5841,32.5402,32.5841,185651.0
2018-01-30 12:10:00,44.51,44.52,44.49,44.5,115968.0,32.5841,32.5914,32.5695,32.5768,115968.0
2018-01-30 12:20:00,44.51,44.51,44.48,44.51,186943.0,32.5841,32.5841,32.5621,32.5841,186943.0
2018-01-30 12:30:00,44.5,44.55,44.5,44.52,86893.0,32.5768,32.6134,32.5768,32.5914,86893.0
2018-01-30 12:40:00,44.52,44.62,44.52,44.61,137080.0,32.5914,32.6646,32.5914,32.6573,137080.0
2018-01-30 12:50:00,44.6,44.62,44.51,44.54,92008.0,32.65,32.6646,32.5841,32.6061,92008.0
2018-01-30 13:00:00,44.54,44.6,44.53,44.6,55567.0,32.6061,32.65,32.5987,32.65,55567.0
2018-01-30 13:10:00,44.6,44.63,44.59,44.6,81465.0,32.65,32.6719,32.6427,32.65,81465.0
2018-01-30 13:20:00,44.61,44.62,44.59,44.61,70479.0,32.6573,32.6646,32.6427,32.6573,70479.0
2018-01-30 13:30:00,44.61,44.61,44.58,44.59,121542.0,32.6573,32.6573,32.6353,32.6427,121542.0
2018-01-30 13:40:00,44.6,44.62,44.58,44.58,52255.0,32.65,32.6646,32.6353,32.6353,52255.0
2018-01-30 13:50:00,44.59,44.65,44.58,44.64,189175.0,32.6427,32.6866,32.6353,32.6793,189175.0
2018-01-30 14:00:00,44.64,44.72,44.63,44.72,183860.0,32.6793,32.7378,32.6719,32.7378,183860.0
2018-01-30 14:10:00,44.72,44.75,44.69,44.72,98372.0,32.7378,32.7598,32.7159,32.7378,98372.0
2018-01-30 14:20:00,44.72,44.76,44.71,44.76,221653.0,32.7378,32.7671,32.7305,32.7671,221653.0
2018-01-30 14:30:00,44.76,44.79,44.7,44.77,216258.0,32.7671,32.7891,32.7232,32.7744,216258.0
2018-01-30 14:40:00,44.77,44.77,44.71,44.77,171717.0,32.7744,32.7744,32.7305,32.7744,171717.0
2018-01-30 14:50:00,44.78,44.79,44.74,44.77,233914.0,32.7818,32.7891,32.7525,32.7744,233914.0
2018-01-30 15:00:00,44.77,44.77,44.71,44.75,155622.0,32.7744,32.7744,32.7305,32.7598,155622.0
2018-01-30 15:10:00,44.75,44.78,44.7,44.71,273376.0,32.7598,32.7818,32.7232,32.7305,273376.0
2018-01-30 15:20:00,44.71,44.75,44.7,44.75,220379.0,32.7305,32.7598,32.7232,32.7598,220379.0
2018-01-30 15:30:00,44.75,44.81,44.74,44.8,426217.0,32.7598,32.8037,32.7525,32.7964,426217.0
2018-01-30 15:40:00,44.8,44.86,44.79,44.84,398559.0,32.7964,32.8403,32.7891,32.8257,398559.0
2018-01-30 15:50:00,44.85,44.92,44.8,44.81,1114753.0,32.833,32.8842,32.7964,32.8037,1114753.0
2018-01-31 09:30:00,44.75,44.83,44.51,44.64,261382.0,32.7598,32.8184,32.5841,32.6793,261382.0
2018-01-31 09:40:00,44.65,44.68,44.57,44.66,211046.0,32.6866,32.7086,32.628,32.6939,211046.0
2018-01-31 09:50:00,44.66,44.75,44.6,44.69,203387.0,32.6939,32.7598,32.65,32.7159,203387.0
2018-01-31 10:00:00,44.69,44.8,44.64,44.79,274425.0,32.7159,32.7964,32.6793,32.7891,274425.0
2018-01-31 10:10:00,44.79,44.83,44.76,44.83,181668.0,32.7891,32.8184,32.7671,32.8184,181668.0
2018-01-31 10:20:00,44.83,44.95,44.79,44.95,216084.0,32.8184,32.9062,32.7891,32.9062,216084.0
2018-01-31 10:30:00,44.95,45.06,44.91,44.99,434034.0,32.9062,32.9867,32.8769,32.9355,434034.0
2018-01-31 10:40:00,45.0,45.01,44.82,44.84,404030.0,32.9428,32.9501,32.811,32.8257,404030.0
2018-01-31 10:50:00,44.84,44.87,44.75,44.81,139924.0,32.8257,32.8476,32.7598,32.8037,139924.0
2018-01-31 11:00:00,44.81,44.88,44.79,44.87,119713.0,32.8037,32.855,32.7891,32.8476,119713.0
2018-01-31 11:10:00,44.87,44.9,44.85,44.87,121750.0,32.8476,32.8696,32.833,32.8476,121750.0
2018-01-31 11:20:00,44.88,44.9,44.78,44.81,260334.0,32.855,32.8696,32.7818,32.8037,260334.0
2018-01-31 11:30:00,44.81,44.83,44.69,44.71,167787.0,32.8037,32.8184,32.7159,32.7305,167787.0
2018-01-31 11:40:00,44.71,44.75,44.7,44.73,257217.0,32.7305,32.7598,32.7232,32.7452,257217.0
2018-01-31 11:50:00,44.72,44.8,44.71,44.77,91064.0,32.7378,32.7964,32.7305,32.7744,91064.0
2018-01-31 12:00:00,44.77,44.83,44.75,44.76,87446.0,32.7744,32.8184,32.7598,32.7671,87446.0
2018-01-31 12:10:00,44.75,44.8,44.72,44.73,72171.0,32.7598,32.7964,32.7378,32.7452,72171.0
2018-01-31 12:20:00,44.73,44.79,44.72,44.76,81627.0,32.7452,32.7891,32.7378,32.7671,81627.0
2018-01-31 12:30:00,44.76,44.85,44.75,44.83,67282.0,32.7671,32.833,32.7598,32.8184,67282.0
2018-01-31 12:40:00,44.83,44.84,44.79,44.81,50341.0,32.8184,32.8257,32.7891,32.8037,50341.0
2018-01-31 12:50:00,44.8,44.84,44.79,44.84,44849.0,32.7964,32.8257,32.7891,32.8257,44849.0
2018-01-31 13:00:00,44.84,44.84,44.8,44.83,57725.0,32.8257,32.8257,32.7964,32.8184,57725.0
2018-01-31 13:10:00,44.82,44.86,44.79,44.84,45796.0,32.811,32.8403,32.7891,32.8257,45796.0
2018-01-31 13:20:00,44.83,44.89,44.81,44.84,97304.0,32.8184,32.8623,32.8037,32.8257,97304.0
2018-01-31 13:30:00,44.85,44.85,44.8,44.82,58193.0,32.833,32.833,32.7964,32.811,58193.0
2018-01-31 13:40:00,44.82,44.85,44.79,44.8,66750.0,32.811,32.833,32.7891,32.7964,66750.0
2018-01-31 13:50:00,44.8,44.83,44.75,44.79,88888.0,32.7964,32.8184,32.7598,32.7891,88888.0
2018-01-31 14:00:00,44.78,44.91,44.76,44.89,125361.0,32.7818,32.8769,32.7671,32.8623,125361.0
2018-01-31 14:10:00,44.88,44.88,44.73,44.78,225773.0,32.855,32.855,32.7452,32.7818,225773.0
2018-01-31 14:20:00,44.77,44.8,44.72,44.76,168462.0,32.7744,32.7964,32.7378,32.7671,168462.0
2018-01-31 14:30:00,44.75,44.79,44.66,44.67,160043.0,32.7598,32.7891,32.6939,32.7012,160043.0
2018-01-31 14:40:00,44.68,44.73,44.63,44.66,166046.0,32.7086,32.7452,32.6719,32.6939,166046.0
2018-01-31 14:50:00,44.66,44.68,44.6,44.65,144359.0,32.6939,32.7086,32.65,32.6866,144359.0
2018-01-31 15:00:00,44.64,44.78,44.63,44.78,197856.0,32.6793,32.7818,32.6719,32.7818,197856.0
2018-01-31 15:10:00,44.78,44.86,44.75,44.86,174673.0,32.7818,32.8403,32.7598,32.8403,174673.0
2018-01-31 15:20:00,44.86,44.95,44.85,44.9,220009.0,32.8403,32.9062,32.833,32.8696,220009.0
2018-01-31 15:30:00,44.91,45.06,44.89,45.0,310118.0,32.8769,32.9867,32.8623,32.9428,310118.0
2018-01-31 15:40:00,45.01,45.05,44.96,45.03,387364.0,32.9501,32.9794,32.9135,32.9648,387364.0
2018-01-31 15:50:00,45.03,45.15,45.03,45.1,704811.0,32.9648,33.0526,32.9648,33.016,704811.0
2018-02-01 09:30:00,45.11,45.3,44.98,44.98,299527.0,33.0233,33.1624,32.9282,32.9282,299527.0
2018-02-01 09:40:00,44.98,44.99,44.77,44.83,177837.0,32.9282,32.9355,32.7744,32.8184,177837.0
2018-02-01 09:50:00,44.81,44.92,44.71,44.89,225494.0,32.8037,32.8842,32.7305,32.8623,225494.0
2018-02-01 10:00:00,44.89,44.99,44.87,44.91,189734.0,32.8623,32.9355,32.8476,32.8769,189734.0
2018-02-01 10:10:00,44.91,44.92,44.6,44.62,255054.0,32.8769,32.8842,32.65,32.6646,255054.0
2018-02-01 10:20:00,44.63,44.63,44.4,44.48,252842.0,32.6719,32.6719,32.5036,32.5621,252842.0
2018-02-01 10:30:00,44.48,44.63,44.44,44.58,230356.0,32.5621,32.6719,32.5329,32.6353,230356.0
2018-02-01 10:40:00,44.57,44.58,44.43,44.46,538872.0,32.628,32.6353,32.5255,32.5475,538872.0
2018-02-01 10:50:00,44.45,44.45,44.28,44.32,114420.0,32.5402,32.5402,32.4157,32.445,114420.0
2018-02-01 11:00:00,44.32,44.38,44.29,44.36,176700.0,32.445,32.4889,32.423,32.4743,176700.0
2018-02-01 11:10:00,44.36,44.4,44.33,44.37,67975.0,32.4743,32.5036,32.4523,32.4816,67975.0
2018-02-01 11:20:00,44.36,44.39,44.33,44.37,102753.0,32.4743,32.4963,32.4523,32.4816,102753.0
2018-02-01 11:30:00,44.37,44.42,44.36,44.4,99209.0,32.4816,32.5182,32.4743,32.5036,99209.0
2018-02-01 11:40:00,44.41,44.54,44.4,44.53,76579.0,32.5109,32.6061,32.5036,32.5987,76579.0
2018-02-01 11:50:00,44.52,44.74,44.51,44.72,205160.0,32.5914,32.7525,32.5841,32.7378,205160.0
2018-02-01 12:00:00,44.71,44.79,44.65,44.69,321270.0,32.7305,32.7891,32.6866,32.7159,321270.0
2018-02-01 12:10:00,44.7,44.78,44.69,44.73,168266.0,32.7232,32.7818,32.7159,32.7452,168266.0
2018-02-01 12:20:00,44.73,44.74,44.53,44.54,95392.0,32.7452,32.7525,32.5987,32.6061,95392.0
2018-02-01 12:30:00,44.54,44.59,44.5,44.59,83235.0,32.6061,32.6427,32.5768,32.6427,83235.0
2018-02-01 12:40:00,44.58,44.61,44.56,44.57,130860.0,32.6353,32.6573,32.6207,32.628,130860.0
2018-02-01 12:50:00,44.56,44.56,44.52,44.55,106376.0,32.6207,32.6207,32.5914,32.6134,106376.0
2018-02-01 13:00:00,44.54,44.56,44.52,44.53,120140.0,32.6061,32.6207,32.5914,32.5987,120140.0
2018-02-01 13:10:00,44.53,44.57,44.51,44.52,108642.0,32.5987,32.628,32.5841,32.5914,108642.0
2018-02-01 13:20:00,44.53,44.57,44.52,44.55,105336.0,32.5987,32.628,32.5914,32.6134,105336.0
2018-02-01 13:30:00,44.55,44.56,44.47,44.48,142003.0,32.6134,32.6207,32.5548,32.5621,142003.0
2018-02-01 13:40:00,44.48,44.56,44.48,44.54,125476.0,32.5621,32.6207,32.5621,32.6061,125476.0
2018-02-01 13:50:00,44.54,44.56,44.48,44.51,104858.0,32.6061,32.6207,32.5621,32.5841,104858.0
2018-02-01 14:00:00,44.51,44.52,44.47,44.51,63707.0,32.5841,32.5914,32.5548,32.5841,63707.0
2018-02-01 14:10:00,44.52,44.53,44.32,44.32,119823.0,32.5914,32.5987,32.445,32.445,119823.0
2018-02-01 14:20:00,44.32,44.36,44.23,44.35,215626.0,32.445,32.4743,32.3791,32.467,215626.0
2018-02-01 14:30:00,44.36,44.39,44.3,44.33,311233.0,32.4743,32.4963,32.4304,32.4523,311233.0
2018-02-01 14:40:00,44.34,44.37,44.3,44.36,107745.0,32.4596,32.4816,32.4304,32.4743,107745.0
2018-02-01 14:50:00,44.35,44.38,44.33,44.36,95172.0,32.467,32.4889,32.4523,32.4743,95172.0
2018-02-01 15:00:00,44.36,44.38,44.34,44.36,119500.0,32.4743,32.4889,32.4596,32.4743,119500.0
2018-02-01 15:10:00,44.36,44.37,44.3,44.35,308243.0,32.4743,32.4816,32.4304,32.467,308243.0
2018-02-01 15:20:00,44.36,44.36,44.33,44.34,346817.0,32.4743,32.4743,32.4523,32.4596,346817.0
2018-02-01 15:30:00,44.34,44.38,44.32,44.34,278189.0,32.4596,32.4889,32.445,32.4596,278189.0
2018-02-01 15:40:00,44.34,44.35,44.22,44.27,257669.0,32.4596,32.467,32.3718,32.4084,257669.0
2018-02-01 15:50:00,44.28,44.46,44.27,44.38,829118.0,32.4157,32.5475,32.4084,32.4889,829118.0
2018-02-02 09:30:00,44.2,44.36,44.09,44.2,247693.0,32.3572,32.4743,32.2766,32.3572,247693.0
2018-02-02 09:40:00,44.2,44.43,44.2,44.43,230364.0,32.3572,32.5255,32.3572,32.5255,230364.0
2018-02-02 09:50:00,44.42,44.53,44.38,44.52,145391.0,32.5182,32.5987,32.4889,32.5914,145391.0
2018-02-02 10:00:00,44.52,44.53,44.4,44.46,302082.0,32.5914,32.5987,32.5036,32.5475,302082.0
2018-02-02 10:10:00,44.46,44.53,44.35,44.4,86960.0,32.5475,32.5987,32.467,32.5036,86960.0
2018-02-02 10:20:00,44.4,44.43,44.34,44.35,79012.0,32.5036,32.5255,32.4596,32.467,79012.0
2018-02-02 10:30:00,44.35,44.37,44.27,44.31,138277.0,32.467,32.4816,32.4084,32.4377,138277.0
2018-02-02 10:40:00,44.31,44.36,44.23,44.29,116663.0,32.4377,32.4743,32.3791,32.423,116663.0
2018-02-02 10:50:00,44.29,44.34,44.25,44.27,67258.0,32.423,32.4596,32.3938,32.4084,67258.0
2018-02-02 11:00:00,44.27,44.28,44.22,44.23,91009.0,32.4084,32.4157,32.3718,32.3791,91009.0
2018-02-02 11:10:00,44.23,44.28,44.22,44.27,120306.0,32.3791,32.4157,32.3718,32.4084,120306.0
2018-02-02 11:20:00,44.27,44.28,44.15,44.15,113891.0,32.4084,32.4157,32.3206,32.3206,113891.0
2018-02-02 11:30:00,44.16,44.19,44.03,44.09,82496.0,32.3279,32.3498,32.2327,32.2766,82496.0
2018-02-02 11:40:00,44.09,44.13,44.05,44.09,140689.0,32.2766,32.3059,32.2474,32.2766,140689.0
2018-02-02 11:50:00,44.1,44.12,44.07,44.08,95536.0,32.284,32.2986,32.262,32.2693,95536.0
2018-02-02 12:00:00,44.09,44.16,44.09,44.1,75480.0,32.2766,32.3279,32.2766,32.284,75480.0
2018-02-02 12:10:00,44.11,44.18,44.09,44.16,81037.0,32.2913,32.3425,32.2766,32.3279,81037.0
2018-02-02 12:20:00,44.17,44.28,44.16,44.27,68447.0,32.3352,32.4157,32.3279,32.4084,68447.0
2018-02-02 12:30:00,44.27,44.27,44.21,44.22,77827.0,32.4084,32.4084,32.3645,32.3718,77827.0
2018-02-02 12:40:00,44.22,44.22,44.14,44.18,62765.0,32.3718,32.3718,32.3132,32.3425,62765.0
2018-02-02 12:50:00,44.17,44.18,44.13,44.13,54567.0,32.3352,32.3425,32.3059,32.3059,54567.0
2018-02-02 13:00:00,44.13,44.16,44.11,44.13,74695.0,32.3059,32.3279,32.2913,32.3059,74695.0
2018-02-02 13:10:00,44.14,44.2,44.14,44.15,65028.0,32.3132,32.3572,32.3132,32.3206,65028.0
2018-02-02 13:20:00,44.15,44.21,44.13,44.17,57551.0,32.3206,32.3645,32.3059,32.3352,57551.0
2018-02-02 13:30:00,44.18,44.19,44.12,44.12,68403.0,32.3425,32.3498,32.2986,32.2986,68403.0
2018-02-02 13:40:00,44.12,44.17,44.1,44.14,75335.0,32.2986,32.3352,32.284,32.3132,75335.0
2018-02-02 13:50:00,44.14,44.16,44.12,44.12,61129.0,32.3132,32.3279,32.2986,32.2986,61129.0
2018-02-02 14:00:00,44.12,44.18,44.12,44.14,98523.0,32.2986,32.3425,32.2986,32.3132,98523.0
2018-02-02 14:10:00,44.13,44.14,44.09,44.13,130778.0,32.3059,32.3132,32.2766,32.3059,130778.0
2018-02-02 14:20:00,44.13,44.16,44.05,44.15,175723.0,32.3059,32.3279,32.2474,32.3206,175723.0
2018-02-02 14:30:00,44.15,44.17,44.12,44.14,119694.0,32.3206,32.3352,32.2986,32.3132,119694.0
2018-02-02 14:40:00,44.14,44.19,44.12,44.18,167075.0,32.3132,32.3498,32.2986,32.3425,167075.0
2018-02-02 14:50:00,44.18,44.25,44.17,44.2,139519.0,32.3425,32.3938,32.3352,32.3572,139519.0
2018-02-02 15:00:00,44.2,44.23,44.18,44.21,130885.0,32.3572,32.3791,32.3425,32.3645,130885.0
2018-02-02 15:10:00,44.21,44.22,44.17,44.19,106336.0,32.3645,32.3718,32.3352,32.3498,106336.0
2018-02-02 15:20:00,44.2,44.2,44.13,44.18,130872.0,32.3572,32.3572,32.3059,32.3425,130872.0
2018-02-02 15:30:00,44.18,44.18,44.12,44.13,146979.0,32.3425,32.3425,32.2986,32.3059,146979.0
2018-02-02 15:40:00,44.12,44.13,44.02,44.09,281126.0,32.2986,32.3059,32.2254,32.2766,281126.0
2018-02-02 15:50:00,44.09,44.19,44.09,44.15,687161.0,32.2766,32.3498,32.2766,32.3206,687161.0
2018-02-05 09:30:00,44.23,44.43,44.17,44.33,386912.0,32.3791,32.5255,32.3352,32.4523,386912.0
2018-02-05 09:40:00,44.33,44.67,44.29,44.61,296359.0,32.4523,32.7012,32.423,32.6573,296359.0
2018-02-05 09:50:00,44.61,44.64,44.45,44.48,176666.0,32.6573,32.6793,32.5402,32.5621,176666.0
2018-02-05 10:00:00,44.48,44.48,44.36,44.39,161715.0,32.5621,32.5621,32.4743,32.4963,161715.0
2018-02-05 10:10:00,44.38,44.38,44.15,44.21,161822.0,32.4889,32.4889,32.3206,32.3645,161822.0
2018-02-05 10:20:00,44.22,44.31,44.09,44.27,160831.0,32.3718,32.4377,32.2766,32.4084,160831.0
2018-02-05 10:30:00,44.26,44.54,44.24,44.49,180990.0,32.4011,32.6061,32.3864,32.5695,180990.0
2018-02-05 10:40:00,44.49,44.49,44.34,44.4,175484.0,32.5695,32.5695,32.4596,32.5036,175484.0
2018-02-05 10:50:00,44.41,44.44,44.35,44.4,91479.0,32.5109,32.5329,32.467,32.5036,91479.0
2018-02-05 11:00:00,44.4,44.44,44.35,44.39,83733.0,32.5036,32.5329,32.467,32.4963,83733.0
2018-02-05 11:10:00,44.38,44.47,44.35,44.47,67935.0,32.4889,32.5548,32.467,32.5548,67935.0
2018-02-05 11:20:00,44.47,44.58,44.45,44.57,112510.0,32.5548,32.6353,32.5402,32.628,112510.0
2018-02-05 11:30:00,44.58,44.72,44.57,44.67,183084.0,32.6353,32.7378,32.628,32.7012,183084.0
2018-02-05 11:40:00,44.66,44.69,44.63,44.68,131937.0,32.6939,32.7159,32.6719,32.7086,131937.0
2018-02-05 11:50:00,44.67,44.68,44.5,44.51,93727.0,32.7012,32.7086,32.5768,32.5841,93727.0
2018-02-05 12:00:00,44.51,44.56,44.46,44.52,92706.0,32.5841,32.6207,32.5475,32.5914,92706.0
2018-02-05 12:10:00,44.52,44.55,44.49,44.51,128413.0,32.5914,32.6134,32.5695,32.5841,128413.0
2018-02-05 12:20:00,44.51,44.51,44.42,44.45,143765.0,32.5841,32.5841,32.5182,32.5402,143765.0
2018-02-05 12:30:00,44.45,44.56,44.45,44.55,92720.0,32.5402,32.6207,32.5402,32.6134,92720.0
2018-02-05 12:40:00,44.55,44.58,44.5,44.52,96662.0,32.6134,32.6353,32.5768,32.5914,96662.0
2018-02-05 12:50:00,44.52,44.55,44.32,44.35,103501.0,32.5914,32.6134,32.445,32.467,103501.0
2018-02-05 13:00:00,44.35,44.35,44.14,44.14,137079.0,32.467,32.467,32.3132,32.3132,137079.0
2018-02-05 13:10:00,44.14,44.2,44.1,44.12,90135.0,32.3132,32.3572,32.284,32.2986,90135.0
2018-02-05 13:20:00,44.12,44.16,44.05,44.05,90424.0,32.2986,32.3279,32.2474,32.2474,90424.0
2018-02-05 13:30:00,44.06,44.1,44.0,44.02,111546.0,32.2547,32.284,32.2107,32.2254,111546.0
2018-02-05 13:40:00,44.01,44.04,43.96,43.98,249810.0,32.2181,32.24,32.1815,32.1961,249810.0
2018-02-05 13:50:00,43.98,43.99,43.86,43.93,112662.0,32.1961,32.2034,32.1083,32.1595,112662.0
2018-02-05 14:00:00,43.92,44.01,43.92,43.98,130924.0,32.1522,32.2181,32.1522,32.1961,130924.0
2018-02-05 14:10:00,43.97,43.99,43.88,43.96,154086.0,32.1888,32.2034,32.1229,32.1815,154086.0
2018-02-05 14:20:00,43.95,44.07,43.94,44.06,110275.0,32.1741,32.262,32.1668,32.2547,110275.0
2018-02-05 14:30:00,44.06,44.06,43.95,43.98,121010.0,32.2547,32.2547,32.1741,32.1961,121010.0
2018-02-05 14:40:00,43.99,44.02,43.9,43.94,188662.0,32.2034,32.2254,32.1375,32.1668,188662.0
2018-02-05 14:50:00,43.94,44.0,43.85,43.86,162281.0,32.1668,32.2107,32.1009,32.1083,162281.0
2018-02-05 15:00:00,43.86,43.97,43.78,43.89,277011.0,32.1083,32.1888,32.0497,32.1302,277011.0
2018-02-05 15:10:00,43.89,44.12,43.53,43.63,450794.0,32.1302,32.2986,31.8667,31.9399,450794.0
2018-02-05 15:20:00,43.63,43.83,43.52,43.8,285576.0,31.9399,32.0863,31.8594,32.0643,285576.0
2018-02-05 15:30:00,43.8,43.92,43.75,43.79,405750.0,32.0643,32.1522,32.0277,32.057,405750.0
2018-02-05 15:40:00,43.78,43.82,43.6,43.61,565054.0,32.0497,32.079,31.9179,31.9252,565054.0
2018-02-05 15:50:00,43.6,43.84,43.55,43.71,1118565.0,31.9179,32.0936,31.8813,31.9985,1118565.0
2018-02-06 09:30:00,43.34,43.44,42.63,42.82,705799.0,31.7276,31.8008,31.2078,31.3469,705799.0
2018-02-06 09:40:00,42.79,43.28,42.77,43.18,280380.0,31.325,31.6837,31.3103,31.6105,280380.0
2018-02-06 09:50:00,43.17,43.5,43.16,43.41,443596.0,31.6031,31.8447,31.5958,31.7788,443596.0
2018-02-06 10:00:00,43.42,43.75,43.4,43.56,345081.0,31.7862,32.0277,31.7715,31.8886,345081.0
2018-02-06 10:10:00,43.56,43.6,43.34,43.54,331478.0,31.8886,31.9179,31.7276,31.874,331478.0
2018-02-06 10:20:00,43.55,43.88,43.46,43.49,542792.0,31.8813,32.1229,31.8154,31.8374,542792.0
2018-02-06 10:30:00,43.48,43.49,43.1,43.13,337796.0,31.8301,31.8374,31.5519,31.5739,337796.0
2018-02-06 10:40:00,43.13,43.2,43.03,43.1,609627.0,31.5739,31.6251,31.5006,31.5519,609627.0
2018-02-06 10:50:00,43.1,43.27,43.06,43.07,338141.0,31.5519,31.6763,31.5226,31.5299,338141.0
2018-02-06 11:00:00,43.07,43.11,42.81,42.82,268808.0,31.5299,31.5592,31.3396,31.3469,268808.0
2018-02-06 11:10:00,42.82,42.9,42.76,42.79,244995.0,31.3469,31.4055,31.303,31.325,244995.0
2018-02-06 11:20:00,42.79,42.85,42.71,42.81,381724.0,31.325,31.3689,31.2664,31.3396,381724.0
2018-02-06 11:30:00,42.79,42.98,42.74,42.96,328222.0,31.325,31.464,31.2883,31.4494,328222.0
2018-02-06 11:40:00,42.95,43.14,42.87,43.12,192358.0,31.4421,31.5812,31.3835,31.5665,192358.0
2018-02-06 11:50:00,43.13,43.17,42.94,43.0,192809.0,31.5739,31.6031,31.4348,31.4787,192809.0
2018-02-06 12:00:00,43.01,43.11,42.95,43.02,141929.0,31.486,31.5592,31.4421,31.4933,141929.0
2018-02-06 12:10:00,43.02,43.18,43.01,43.12,122093.0,31.4933,31.6105,31.486,31.5665,122093.0
2018-02-06 12:20:00,43.11,43.22,43.07,43.18,178163.0,31.5592,31.6397,31.5299,31.6105,178163.0
2018-02-06 12:30:00,43.19,43.34,43.19,43.34,150264.0,31.6178,31.7276,31.6178,31.7276,150264.0
2018-02-06 12:40:00,43.34,43.44,43.24,43.26,100783.0,31.7276,31.8008,31.6544,31.669,100783.0
2018-02-06 12:50:00,43.26,43.4,43.25,43.39,194546.0,31.669,31.7715,31.6617,31.7642,194546.0
2018-02-06 13:00:00,43.38,43.39,43.19,43.23,198514.0,31.7569,31.7642,31.6178,31.6471,198514.0
2018-02-06 13:10:00,43.24,43.25,43.11,43.2,114698.0,31.6544,31.6617,31.5592,31.6251,114698.0
2018-02-06 13:20:00,43.2,43.23,43.08,43.09,109102.0,31.6251,31.6471,31.5373,31.5446,109102.0
2018-02-06 13:30:00,43.09,43.13,43.04,43.08,202820.0,31.5446,31.5739,31.508,31.5373,202820.0
2018-02-06 13:40:00,43.08,43.15,43.02,43.09,297396.0,31.5373,31.5885,31.4933,31.5446,297396.0
2018-02-06 13:50:00,43.09,43.09,43.01,43.05,286290.0,31.5446,31.5446,31.486,31.5153,286290.0
2018-02-06 14:00:00,43.05,43.06,42.82,42.85,188150.0,31.5153,31.5226,31.3469,31.3689,188150.0
2018-02-06 14:10:00,42.84,42.93,42.77,42.93,376714.0,31.3616,31.4274,31.3103,31.4274,376714.0
2018-02-06 14:20:00,42.93,42.93,42.8,42.81,308721.0,31.4274,31.4274,31.3323,31.3396,308721.0
2018-02-06 14:30:00,42.81,42.83,42.71,42.75,336230.0,31.3396,31.3542,31.2664,31.2957,336230.0
2018-02-06 14:40:00,42.75,43.07,42.74,43.05,422130.0,31.2957,31.5299,31.2883,31.5153,422130.0
2018-02-06 14:50:00,43.05,43.27,43.0,43.21,371222.0,31.5153,31.6763,31.4787,31.6324,371222.0
2018-02-06 15:00:00,43.21,43.46,43.2,43.46,262820.0,31.6324,31.8154,31.6251,31.8154,262820.0
2018-02-06 15:10:00,43.46,43.5,43.39,43.42,461993.0,31.8154,31.8447,31.7642,31.7862,461993.0
2018-02-06 15:20:00,43.41,43.52,43.31,43.45,419938.0,31.7788,31.8594,31.7056,31.8081,419938.0
2018-02-06 15:30:00,43.45,43.59,43.43,43.52,455161.0,31.8081,31.9106,31.7935,31.8594,455161.0
2018-02-06 15:40:00,43.52,43.64,43.38,43.41,813015.0,31.8594,31.9472,31.7569,31.7788,813015.0
2018-02-06 15:50:00,43.4,43.54,43.38,43.5,798928.0,31.7715,31.874,31.7569,31.8447,798928.0
2018-02-07 09:30:00,43.39,43.45,43.18,43.42,345843.0,31.7642,31.8081,31.6105,31.7862,345843.0
2018-02-07 09:40:00,43.43,43.62,43.37,43.37,301177.0,31.7935,31.9326,31.7495,31.7495,301177.0
2018-02-07 09:50:00,43.38,43.41,43.32,43.4,217299.0,31.7569,31.7788,31.7129,31.7715,217299.0
2018-02-07 10:00:00,43.4,43.69,43.38,43.64,230389.0,31.7715,31.9838,31.7569,31.9472,230389.0
2018-02-07 10:10:00,43.63,43.74,43.56,43.72,188911.0,31.9399,32.0204,31.8886,32.0058,188911.0
2018-02-07 10:20:00,43.73,43.74,43.58,43.71,225144.0,32.0131,32.0204,31.9033,31.9985,225144.0
2018-02-07 10:30:00,43.71,43.75,43.64,43.71,231664.0,31.9985,32.0277,31.9472,31.9985,231664.0
2018-02-07 10:40:00,43.71,43.73,43.56,43.73,142845.0,31.9985,32.0131,31.8886,32.0131,142845.0
2018-02-07 10:50:00,43.73,43.93,43.71,43.9,212001.0,32.0131,32.1595,31.9985,32.1375,212001.0
2018-02-07 11:00:00,43.9,43.92,43.8,43.92,153796.0,32.1375,32.1522,32.0643,32.1522,153796.0
2018-02-07 11:10:00,43.92,43.93,43.84,43.84,147063.0,32.1522,32.1595,32.0936,32.0936,147063.0
2018-02-07 11:20:00,43.84,43.86,43.69,43.78,246938.0,32.0936,32.1083,31.9838,32.0497,246938.0
2018-02-07 11:30:00,43.77,43.77,43.66,43.68,103173.0,32.0424,32.0424,31.9618,31.9765,103173.0
2018-02-07 11:40:00,43.67,43.72,43.61,43.64,119876.0,31.9692,32.0058,31.9252,31.9472,119876.0
2018-02-07 11:50:00,43.63,43.82,43.59,43.82,117803.0,31.9399,32.079,31.9106,32.079,117803.0
2018-02-07 12:00:00,43.82,43.89,43.73,43.73,90668.0,32.079,32.1302,32.0131,32.0131,90668.0
2018-02-07 12:10:00,43.74,43.76,43.69,43.76,161152.0,32.0204,32.0351,31.9838,32.0351,161152.0
2018-02-07 12:20:00,43.75,43.78,43.69,43.77,106981.0,32.0277,32.0497,31.9838,32.0424,106981.0
2018-02-07 12:30:00,43.77,43.8,43.72,43.73,89538.0,32.0424,32.0643,32.0058,32.0131,89538.0
2018-02-07 12:40:00,43.72,43.78,43.72,43.76,326920.0,32.0058,32.0497,32.0058,32.0351,326920.0
2018-02-07 12:50:00,43.76,43.83,43.72,43.78,202776.0,32.0351,32.0863,32.0058,32.0497,202776.0
2018-02-07 13:00:00,43.78,43.85,43.69,43.71,136274.0,32.0497,32.1009,31.9838,31.9985,136274.0
2018-02-07 13:10:00,43.72,43.72,43.56,43.62,236495.0,32.0058,32.0058,31.8886,31.9326,236495.0
2018-02-07 13:20:00,43.63,43.63,43.43,43.51,269979.0,31.9399,31.9399,31.7935,31.852,269979.0
2018-02-07 13:30:00,43.51,43.61,43.46,43.59,197360.0,31.852,31.9252,31.8154,31.9106,197360.0
2018-02-07 13:40:00,43.59,43.63,43.45,43.46,98346.0,31.9106,31.9399,31.8081,31.8154,98346.0
2018-02-07 13:50:00,43.45,43.52,43.44,43.46,167016.0,31.8081,31.8594,31.8008,31.8154,167016.0
2018-02-07 14:00:00,43.45,43.46,43.31,43.4,182716.0,31.8081,31.8154,31.7056,31.7715,182716.0
2018-02-07 14:10:00,43.4,43.53,43.39,43.43,163750.0,31.7715,31.8667,31.7642,31.7935,163750.0
2018-02-07 14:20:00,43.43,43.47,43.34,43.46,121305.0,31.7935,31.8228,31.7276,31.8154,121305.0
2018-02-07 14:30:00,43.46,43.46,43.41,43.44,169412.0,31.8154,31.8154,31.7788,31.8008,169412.0
2018-02-07 14:40:00,43.43,43.47,43.39,43.4,208046.0,31.7935,31.8228,31.7642,31.7715,208046.0
2018-02-07 14:50:00,43.4,43.44,43.3,43.41,135573.0,31.7715,31.8008,31.6983,31.7788,135573.0
2018-02-07 15:00:00,43.41,43.53,43.41,43.52,171612.0,31.7788,31.8667,31.7788,31.8594,171612.0
2018-02-07 15:10:00,43.52,43.56,43.48,43.52,253492.0,31.8594,31.8886,31.8301,31.8594,253492.0
2018-02-07 15:20:00,43.52,43.6,43.52,43.55,166502.0,31.8594,31.9179,31.8594,31.8813,166502.0
2018-02-07 15:30:00,43.56,43.62,43.56,43.6,251855.0,31.8886,31.9326,31.8886,31.9179,251855.0
2018-02-07 15:40:00,43.59,43.65,43.46,43.47,574600.0,31.9106,31.9545,31.8154,31.8228,574600.0
2018-02-07 15:50:00,43.47,43.5,43.33,43.33,1009230.0,31.8228,31.8447,31.7203,31.7203,1009230.0
2018-02-08 09:30:00,43.2,43.32,43.03,43.25,248382.0,31.6251,31.7129,31.5006,31.6617,248382.0
2018-02-08 09:40:00,43.27,43.4,43.17,43.37,147877.0,31.6763,31.7715,31.6031,31.7495,147877.0
2018-02-08 09:50:00,43.36,43.49,43.33,43.42,279351.0,31.7422,31.8374,31.7203,31.7862,279351.0
2018-02-08 10:00:00,43.43,43.52,43.26,43.48,171742.0,31.7935,31.8594,31.669,31.8301,171742.0
2018-02-08 10:10:00,43.48,43.48,43.34,43.37,87813.0,31.8301,31.8301,31.7276,31.7495,87813.0
2018-02-08 10:20:00,43.35,43.44,43.34,43.43,110684.0,31.7349,31.8008,31.7276,31.7935,110684.0
2018-02-08 10:30:00,43.42,43.53,43.36,43.53,104409.0,31.7862,31.8667,31.7422,31.8667,104409.0
2018-02-08 10:40:00,43.54,43.61,43.5,43.55,118506.0,31.874,31.9252,31.8447,31.8813,118506.0
2018-02-08 10:50:00,43.54,43.76,43.5,43.76,160190.0,31.874,32.0351,31.8447,32.0351,160190.0
2018-02-08 11:00:00,43.76,43.87,43.72,43.77,169905.0,32.0351,32.1156,32.0058,32.0424,169905.0
2018-02-08 11:10:00,43.77,43.93,43.69,43.92,194320.0,32.0424,32.1595,31.9838,32.1522,194320.0
2018-02-08 11:20:00,43.92,44.02,43.84,44.02,151982.0,32.1522,32.2254,32.0936,32.2254,151982.0
2018-02-08 11:30:00,44.02,44.03,43.87,43.95,160235.0,32.2254,32.2327,32.1156,32.1741,160235.0
2018-02-08 11:40:00,43.95,43.96,43.73,43.82,206045.0,32.1741,32.1815,32.0131,32.079,206045.0
2018-02-08 11:50:00,43.83,43.92,43.67,43.69,149567.0,32.0863,32.1522,31.9692,31.9838,149567.0
2018-02-08 12:00:00,43.69,43.82,43.68,43.78,113584.0,31.9838,32.079,31.9765,32.0497,113584.0
2018-02-08 12:10:00,43.78,43.98,43.77,43.97,102293.0,32.0497,32.1961,32.0424,32.1888,102293.0
2018-02-08 12:20:00,43.97,43.97,43.79,43.82,92818.0,32.1888,32.1888,32.057,32.079,92818.0
2018-02-08 12:30:00,43.83,43.91,43.76,43.89,136413.0,32.0863,32.1449,32.0351,32.1302,136413.0
2018-02-08 12:40:00,43.9,44.02,43.84,43.93,121557.0,32.1375,32.2254,32.0936,32.1595,121557.0
2018-02-08 12:50:00,43.92,44.01,43.8,43.98,209639.0,32.1522,32.2181,32.0643,32.1961,209639.0
2018-02-08 13:00:00,43.98,44.05,43.88,43.99,268068.0,32.1961,32.2474,32.1229,32.2034,268068.0
2018-02-08 13:10:00,43.99,44.05,43.95,43.97,181915.0,32.2034,32.2474,32.1741,32.1888,181915.0
2018-02-08 13:20:00,43.97,44.04,43.86,43.87,176384.0,32.1888,32.24,32.1083,32.1156,176384.0
2018-02-08 13:30:00,43.86,43.96,43.85,43.95,277455.0,32.1083,32.1815,32.1009,32.1741,277455.0
2018-02-08 13:40:00,43.96,43.97,43.79,43.83,171984.0,32.1815,32.1888,32.057,32.0863,171984.0
2018-02-08 13:50:00,43.82,43.84,43.73,43.79,96005.0,32.079,32.0936,32.0131,32.057,96005.0
2018-02-08 14:00:00,43.79,43.8,43.73,43.78,113838.0,32.057,32.0643,32.0131,32.0497,113838.0
2018-02-08 14:10:00,43.78,43.89,43.74,43.88,161756.0,32.0497,32.1302,32.0204,32.1229,161756.0
2018-02-08 14:20:00,43.88,43.89,43.74,43.8,119453.0,32.1229,32.1302,32.0204,32.0643,119453.0
2018-02-08 14:30:00,43.79,43.8,43.74,43.76,168502.0,32.057,32.0643,32.0204,32.0351,168502.0
2018-02-08 14:40:00,43.76,43.84,43.73,43.84,157393.0,32.0351,32.0936,32.0131,32.0936,157393.0
2018-02-08 14:50:00,43.84,43.88,43.8,43.86,228120.0,32.0936,32.1229,32.0643,32.1083,228120.0
2018-02-08 15:00:00,43.86,43.98,43.79,43.8,204486.0,32.1083,32.1961,32.057,32.0643,204486.0
2018-02-08 15:10:00,43.79,43.84,43.66,43.68,225858.0,32.057,32.0936,31.9618,31.9765,225858.0
2018-02-08 15:20:00,43.69,43.8,43.62,43.74,203784.0,31.9838,32.0643,31.9326,32.0204,203784.0
2018-02-08 15:30:00,43.73,43.77,43.56,43.57,421454.0,32.0131,32.0424,31.8886,31.896,421454.0
2018-02-08 15:40:00,43.56,43.64,43.41,43.44,463687.0,31.8886,31.9472,31.7788,31.8008,463687.0
2018-02-08 15:50:00,43.45,43.53,43.4,43.41,960098.0,31.8081,31.8667,31.7715,31.7788,960098.0
2018-02-09 09:30:00,43.38,43.69,43.3,43.59,271996.0,31.7569,31.9838,31.6983,31.9106,271996.0
2018-02-09 09:40:00,43.58,43.79,43.55,43.68,290138.0,31.9033,32.057,31.8813,31.9765,290138.0
2018-02-09 09:50:00,43.68,43.9,43.63,43.76,211974.0,31.9765,32.1375,31.9399,32.0351,211974.0
2018-02-09 10:00:00,43.76,44.08,43.75,44.05,347459.0,32.0351,32.2693,32.0277,32.2474,347459.0
2018-02-09 10:10:00,44.05,44.1,43.88,44.02,189851.0,32.2474,32.284,32.1229,32.2254,189851.0
2018-02-09 10:20:00,44.02,44.03,43.86,43.95,131206.0,32.2254,32.2327,32.1083,32.1741,131206.0
2018-02-09 10:30:00,43.95,44.11,43.94,43.97,187406.0,32.1741,32.2913,32.1668,32.1888,187406.0
2018-02-09 10:40:00,43.96,43.98,43.82,43.89,244245.0,32.1815,32.1961,32.079,32.1302,244245.0
2018-02-09 10:50:00,43.89,44.04,43.87,43.97,276454.0,32.1302,32.24,32.1156,32.1888,276454.0
2018-02-09 11:00:00,43.96,44.03,43.9,43.95,297919.0,32.1815,32.2327,32.1375,32.1741,297919.0
2018-02-09 11:10:00,43.93,43.98,43.82,43.96,205332.0,32.1595,32.1961,32.079,32.1815,205332.0
2018-02-09 11:20:00,43.96,43.97,43.76,43.79,192237.0,32.1815,32.1888,32.0351,32.057,192237.0
2018-02-09 11:30:00,43.78,43.86,43.71,43.8,165108.0,32.0497,32.1083,31.9985,32.0643,165108.0
2018-02-09 11:40:00,43.8,43.86,43.76,43.79,132746.0,32.0643,32.1083,32.0351,32.057,132746.0
2018-02-09 11:50:00,43.8,43.94,43.76,43.81,164326.0,32.0643,32.1668,32.0351,32.0717,164326.0
2018-02-09 12:00:00,43.81,43.86,43.69,43.71,122277.0,32.0717,32.1083,31.9838,31.9985,122277.0
2018-02-09 12:10:00,43.71,43.82,43.66,43.78,222254.0,31.9985,32.079,31.9618,32.0497,222254.0
2018-02-09 12:20:00,43.78,43.85,43.72,43.74,168732.0,32.0497,32.1009,32.0058,32.0204,168732.0
2018-02-09 12:30:00,43.73,43.85,43.73,43.81,183506.0,32.0131,32.1009,32.0131,32.0717,183506.0
2018-02-09 12:40:00,43.82,43.97,43.79,43.88,183756.0,32.079,32.1888,32.057,32.1229,183756.0
2018-02-09 12:50:00,43.88,43.9,43.69,43.76,173673.0,32.1229,32.1375,31.9838,32.0351,173673.0
2018-02-09 13:00:00,43.76,43.77,43.65,43.72,205142.0,32.0351,32.0424,31.9545,32.0058,205142.0
2018-02-09 13:10:00,43.72,43.74,43.57,43.59,205892.0,32.0058,32.0204,31.896,31.9106,205892.0
2018-02-09 13:20:00,43.58,43.64,43.51,43.59,179696.0,31.9033,31.9472,31.852,31.9106,179696.0
2018-02-09 13:30:00,43.58,43.67,43.51,43.59,206798.0,31.9033,31.9692,31.852,31.9106,206798.0
2018-02-09 13:40:00,43.58,43.66,43.53,43.54,210725.0,31.9033,31.9618,31.8667,31.874,210725.0
2018-02-09 13:50:00,43.54,43.69,43.49,43.49,265742.0,31.874,31.9838,31.8374,31.8374,265742.0
2018-02-09 14:00:00,43.49,43.77,43.49,43.67,301436.0,31.8374,32.0424,31.8374,31.9692,301436.0
2018-02-09 14:10:00,43.68,43.87,43.67,43.81,234018.0,31.9765,32.1156,31.9692,32.0717,234018.0
2018-02-09 14:20:00,43.8,43.94,43.77,43.92,246088.0,32.0643,32.1668,32.0424,32.1522,246088.0
2018-02-09 14:30:00,43.92,43.97,43.82,43.86,206919.0,32.1522,32.1888,32.079,32.1083,206919.0
2018-02-09 14:40:00,43.86,43.9,43.8,43.86,219574.0,32.1083,32.1375,32.0643,32.1083,219574.0
2018-02-09 14:50:00,43.85,43.91,43.8,43.82,177965.0,32.1009,32.1449,32.0643,32.079,177965.0
2018-02-09 15:00:00,43.81,43.85,43.63,43.67,335262.0,32.0717,32.1009,31.9399,31.9692,335262.0
2018-02-09 15:10:00,43.66,43.82,43.6,43.78,261214.0,31.9618,32.079,31.9179,32.0497,261214.0
2018-02-09 15:20:00,43.79,43.96,43.79,43.91,192950.0,32.057,32.1815,32.057,32.1449,192950.0
2018-02-09 15:30:00,43.91,44.03,43.89,43.99,340244.0,32.1449,32.2327,32.1302,32.2034,340244.0
2018-02-09 15:40:00,43.99,44.56,43.99,44.39,478470.0,32.2034,32.6207,32.2034,32.4963,478470.0
2018-02-09 15:50:00,44.4,44.65,44.31,44.34,997332.0,32.5036,32.6866,32.4377,32.4596,997332.0
2018-02-12 09:30:00,44.33,44.43,44.04,44.25,349314.0,32.4523,32.5255,32.24,32.3938,349314.0
2018-02-12 09:40:00,44.24,44.33,44.17,44.27,280272.0,32.3864,32.4523,32.3352,32.4084,280272.0
2018-02-12 09:50:00,44.27,44.35,44.14,44.21,161508.0,32.4084,32.467,32.3132,32.3645,161508.0
2018-02-12 10:00:00,44.22,44.3,44.18,44.2,157186.0,32.3718,32.4304,32.3425,32.3572,157186.0
2018-02-12 10:10:00,44.21,44.3,44.12,44.18,248408.0,32.3645,32.4304,32.2986,32.3425,248408.0
2018-02-12 10:20:00,44.18,44.23,44.02,44.2,207696.0,32.3425,32.3791,32.2254,32.3572,207696.0
2018-02-12 10:30:00,44.21,44.28,44.13,44.23,120214.0,32.3645,32.4157,32.3059,32.3791,120214.0
2018-02-12 10:40:00,44.24,44.24,44.06,44.16,102295.0,32.3864,32.3864,32.2547,32.3279,102295.0
2018-02-12 10:50:00,44.16,44.22,43.97,44.02,186343.0,32.3279,32.3718,32.1888,32.2254,186343.0
2018-02-12 11:00:00,44.02,44.22,44.0,44.15,119253.0,32.2254,32.3718,32.2107,32.3206,119253.0
2018-02-12 11:10:00,44.15,44.23,44.1,44.16,88426.0,32.3206,32.3791,32.284,32.3279,88426.0
2018-02-12 11:20:00,44.16,44.29,44.07,44.26,88749.0,32.3279,32.423,32.262,32.4011,88749.0
2018-02-12 11:30:00,44.26,44.27,44.06,44.09,89371.0,32.4011,32.4084,32.2547,32.2766,89371.0
2018-02-12 11:40:00,44.09,44.24,44.06,44.23,71323.0,32.2766,32.3864,32.2547,32.3791,71323.0
2018-02-12 11:50:00,44.23,44.27,44.19,44.26,100136.0,32.3791,32.4084,32.3498,32.4011,100136.0
2018-02-12 12:00:00,44.25,44.4,44.22,44.38,85247.0,32.3938,32.5036,32.3718,32.4889,85247.0
2018-02-12 12:10:00,44.39,44.49,44.37,44.47,81476.0,32.4963,32.5695,32.4816,32.5548,81476.0
2018-02-12 12:20:00,44.47,44.5,44.43,44.45,67037.0,32.5548,32.5768,32.5255,32.5402,67037.0
2018-02-12 12:30:00,44.45,44.52,44.43,44.5,63896.0,32.5402,32.5914,32.5255,32.5768,63896.0
2018-02-12 12:40:00,44.51,44.51,44.4,44.41,62252.0,32.5841,32.5841,32.5036,32.5109,62252.0
2018-02-12 12:50:00,44.41,44.48,44.4,44.47,37223.0,32.5109,32.5621,32.5036,32.5548,37223.0
2018-02-12 13:00:00,44.48,44.52,44.39,44.41,75788.0,32.5621,32.5914,32.4963,32.5109,75788.0
2018-02-12 13:10:00,44.42,44.51,44.37,44.51,67979.0,32.5182,32.5841,32.4816,32.5841,67979.0
2018-02-12 13:20:00,44.5,44.51,44.44,44.5,43131.0,32.5768,32.5841,32.5329,32.5768,43131.0
2018-02-12 13:30:00,44.5,44.5,44.35,44.38,59632.0,32.5768,32.5768,32.467,32.4889,59632.0
2018-02-12 13:40:00,44.38,44.4,44.32,44.37,61968.0,32.4889,32.5036,32.445,32.4816,61968.0
2018-02-12 13:50:00,44.37,44.57,44.36,44.54,117518.0,32.4816,32.628,32.4743,32.6061,117518.0
2018-02-12 14:00:00,44.54,44.55,44.5,44.54,78052.0,32.6061,32.6134,32.5768,32.6061,78052.0
2018-02-12 14:10:00,44.54,44.57,44.51,44.53,53058.0,32.6061,32.628,32.5841,32.5987,53058.0
2018-02-12 14:20:00,44.53,44.61,44.5,44.6,56901.0,32.5987,32.6573,32.5768,32.65,56901.0
2018-02-12 14:30:00,44.61,44.7,44.6,44.66,80280.0,32.6573,32.7232,32.65,32.6939,80280.0
2018-02-12 14:40:00,44.65,44.71,44.62,44.65,131962.0,32.6866,32.7305,32.6646,32.6866,131962.0
2018-02-12 14:50:00,44.64,44.66,44.6,44.64,116817.0,32.6793,32.6939,32.65,32.6793,116817.0
2018-02-12 15:00:00,44.64,44.76,44.63,44.76,126531.0,32.6793,32.7671,32.6719,32.7671,126531.0
2018-02-12 15:10:00,44.75,44.85,44.73,44.77,178297.0,32.7598,32.833,32.7452,32.7744,178297.0
2018-02-12 15:20:00,44.78,44.84,44.78,44.83,110031.0,32.7818,32.8257,32.7818,32.8184,110031.0
2018-02-12 15:30:00,44.83,44.87,44.76,44.84,336863.0,32.8184,32.8476,32.7671,32.8257,336863.0
2018-02-12 15:40:00,44.84,44.86,44.52,44.64,316652.0,32.8257,32.8403,32.5914,32.6793,316652.0
2018-02-12 15:50:00,44.65,44.74,44.6,44.67,514875.0,32.6866,32.7525,32.65,32.7012,514875.0
2018-02-13 09:30:00,44.58,44.82,44.36,44.42,316411.0,32.6353,32.811,32.4743,32.5182,316411.0
2018-02-13 09:40:00,44.42,44.44,44.1,44.21,258102.0,32.5182,32.5329,32.284,32.3645,258102.0
2018-02-13 09:50:00,44.2,44.28,44.14,44.28,118700.0,32.3572,32.4157,32.3132,32.4157,118700.0
2018-02-13 10:00:00,44.28,44.39,44.23,44.23,181931.0,32.4157,32.4963,32.3791,32.3791,181931.0
2018-02-13 10:10:00,44.23,44.33,44.12,44.21,162031.0,32.3791,32.4523,32.2986,32.3645,162031.0
2018-02-13 10:20:00,44.21,44.39,44.16,44.29,395231.0,32.3645,32.4963,32.3279,32.423,395231.0
2018-02-13 10:30:00,44.29,44.55,44.23,44.55,249337.0,32.423,32.6134,32.3791,32.6134,249337.0
2018-02-13 10:40:00,44.54,44.58,44.43,44.52,118976.0,32.6061,32.6353,32.5255,32.5914,118976.0
2018-02-13 10:50:00,44.53,44.6,44.48,44.58,85756.0,32.5987,32.65,32.5621,32.6353,85756.0
2018-02-13 11:00:00,44.58,44.58,44.42,44.42,60760.0,32.6353,32.6353,32.5182,32.5182,60760.0
2018-02-13 11:10:00,44.43,44.49,44.4,44.48,109542.0,32.5255,32.5695,32.5036,32.5621,109542.0
2018-02-13 11:20:00,44.48,44.53,44.39,44.4,81327.0,32.5621,32.5987,32.4963,32.5036,81327.0
2018-02-13 11:30:00,44.41,44.44,44.36,44.44,85319.0,32.5109,32.5329,32.4743,32.5329,85319.0
2018-02-13 11:40:00,44.44,44.44,44.32,44.33,72857.0,32.5329,32.5329,32.445,32.4523,72857.0
2018-02-13 11:50:00,44.34,44.35,44.28,44.3,73896.0,32.4596,32.467,32.4157,32.4304,73896.0
2018-02-13 12:00:00,44.3,44.3,44.22,44.23,75101.0,32.4304,32.4304,32.3718,32.3791,75101.0
2018-02-13 12:10:00,44.23,44.31,44.19,44.3,56758.0,32.3791,32.4377,32.3498,32.4304,56758.0
2018-02-13 12:20:00,44.31,44.45,44.29,44.44,67967.0,32.4377,32.5402,32.423,32.5329,67967.0
2018-02-13 12:30:00,44.44,44.51,44.43,44.48,67612.0,32.5329,32.5841,32.5255,32.5621,67612.0
2018-02-13 12:40:00,44.47,44.51,44.38,44.39,67158.0,32.5548,32.5841,32.4889,32.4963,67158.0
2018-02-13 12:50:00,44.39,44.44,44.38,44.39,42240.0,32.4963,32.5329,32.4889,32.4963,42240.0
2018-02-13 13:00:00,44.39,44.42,44.35,44.41,39155.0,32.4963,32.5182,32.467,32.5109,39155.0
2018-02-13 13:10:00,44.41,44.45,44.37,44.45,56636.0,32.5109,32.5402,32.4816,32.5402,56636.0
2018-02-13 13:20:00,44.45,44.57,44.45,44.46,70321.0,32.5402,32.628,32.5402,32.5475,70321.0
2018-02-13 13:30:00,44.46,44.49,44.36,44.49,106971.0,32.5475,32.5695,32.4743,32.5695,106971.0
2018-02-13 13:40:00,44.48,44.49,44.39,44.4,122796.0,32.5621,32.5695,32.4963,32.5036,122796.0
2018-02-13 13:50:00,44.4,44.49,44.39,44.48,68202.0,32.5036,32.5695,32.4963,32.5621,68202.0
2018-02-13 14:00:00,44.48,44.58,44.46,44.54,62013.0,32.5621,32.6353,32.5475,32.6061,62013.0
2018-02-13 14:10:00,44.54,44.61,44.53,44.61,56815.0,32.6061,32.6573,32.5987,32.6573,56815.0
2018-02-13 14:20:00,44.61,44.62,44.5,44.51,130065.0,32.6573,32.6646,32.5768,32.5841,130065.0
2018-02-13 14:30:00,44.51,44.53,44.45,44.52,104323.0,32.5841,32.5987,32.5402,32.5914,104323.0
2018-02-13 14:40:00,44.53,44.58,44.51,44.56,82224.0,32.5987,32.6353,32.5841,32.6207,82224.0
2018-02-13 14:50:00,44.56,44.61,44.55,44.59,107462.0,32.6207,32.6573,32.6134,32.6427,107462.0
2018-02-13 15:00:00,44.59,44.65,44.55,44.65,71257.0,32.6427,32.6866,32.6134,32.6866,71257.0
2018-02-13 15:10:00,44.64,44.67,44.61,44.65,170031.0,32.6793,32.7012,32.6573,32.6866,170031.0
2018-02-13 15:20:00,44.65,44.83,44.64,44.81,236932.0,32.6866,32.8184,32.6793,32.8037,236932.0
2018-02-13 15:30:00,44.82,44.84,44.79,44.8,122624.0,32.811,32.8257,32.7891,32.7964,122624.0
2018-02-13 15:40:00,44.79,44.8,44.65,44.69,245036.0,32.7891,32.7964,32.6866,32.7159,245036.0
2018-02-13 15:50:00,44.69,44.7,44.6,44.62,584339.0,32.7159,32.7232,32.65,32.6646,584339.0
2018-02-14 09:30:00,44.35,44.42,43.88,44.29,347729.0,32.467,32.5182,32.1229,32.423,347729.0
2018-02-14 09:40:00,44.32,44.33,44.11,44.29,168446.0,32.445,32.4523,32.2913,32.423,168446.0
2018-02-14 09:50:00,44.3,44.43,44.17,44.18,194142.0,32.4304,32.5255,32.3352,32.3425,194142.0
2018-02-14 10:00:00,44.18,44.3,44.1,44.29,108503.0,32.3425,32.4304,32.284,32.423,108503.0
2018-02-14 10:10:00,44.29,44.35,44.16,44.17,78145.0,32.423,32.467,32.3279,32.3352,78145.0
2018-02-14 10:20:00,44.16,44.33,44.16,44.33,83119.0,32.3279,32.4523,32.3279,32.4523,83119.0
2018-02-14 10:30:00,44.33,44.38,44.18,44.31,151105.0,32.4523,32.4889,32.3425,32.4377,151105.0
2018-02-14 10:40:00,44.31,44.36,44.26,44.3,85831.0,32.4377,32.4743,32.4011,32.4304,85831.0
2018-02-14 10:50:00,44.3,44.36,44.25,44.29,87401.0,32.4304,32.4743,32.3938,32.423,87401.0
2018-02-14 11:00:00,44.3,44.32,44.1,44.17,409518.0,32.4304,32.445,32.284,32.3352,409518.0
2018-02-14 11:10:00,44.17,44.2,44.11,44.12,291283.0,32.3352,32.3572,32.2913,32.2986,291283.0
2018-02-14 11:20:00,44.12,44.24,44.12,44.18,90750.0,32.2986,32.3864,32.2986,32.3425,90750.0
2018-02-14 11:30:00,44.19,44.21,44.15,44.18,76516.0,32.3498,32.3645,32.3206,32.3425,76516.0
2018-02-14 11:40:00,44.18,44.23,44.14,44.17,93247.0,32.3425,32.3791,32.3132,32.3352,93247.0
2018-02-14 11:50:00,44.17,44.21,44.12,44.19,68683.0,32.3352,32.3645,32.2986,32.3498,68683.0
2018-02-14 12:00:00,44.18,44.28,44.18,44.21,55902.0,32.3425,32.4157,32.3425,32.3645,55902.0
2018-02-14 12:10:00,44.21,44.28,44.2,44.26,67357.0,32.3645,32.4157,32.3572,32.4011,67357.0
2018-02-14 12:20:00,44.26,44.38,44.24,44.32,76876.0,32.4011,32.4889,32.3864,32.445,76876.0
2018-02-14 12:30:00,44.32,44.32,44.17,44.22,165303.0,32.445,32.445,32.3352,32.3718,165303.0
2018-02-14 12:40:00,44.22,44.23,44.17,44.2,71689.0,32.3718,32.3791,32.3352,32.3572,71689.0
2018-02-14 12:50:00,44.2,44.22,44.16,44.21,66823.0,32.3572,32.3718,32.3279,32.3645,66823.0
2018-02-14 13:00:00,44.2,44.25,44.16,44.22,70777.0,32.3572,32.3938,32.3279,32.3718,70777.0
2018-02-14 13:10:00,44.21,44.25,44.19,44.22,122799.0,32.3645,32.3938,32.3498,32.3718,122799.0
2018-02-14 13:20:00,44.22,44.26,44.16,44.16,110724.0,32.3718,32.4011,32.3279,32.3279,110724.0
2018-02-14 13:30:00,44.17,44.24,44.14,44.16,81662.0,32.3352,32.3864,32.3132,32.3279,81662.0
2018-02-14 13:40:00,44.17,44.23,44.15,44.18,86651.0,32.3352,32.3791,32.3206,32.3425,86651.0
2018-02-14 13:50:00,44.18,44.18,44.06,44.1,158176.0,32.3425,32.3425,32.2547,32.284,158176.0
2018-02-14 14:00:00,44.09,44.1,44.0,44.02,136238.0,32.2766,32.284,32.2107,32.2254,136238.0
2018-02-14 14:10:00,44.02,44.03,43.96,43.99,186034.0,32.2254,32.2327,32.1815,32.2034,186034.0
2018-02-14 14:20:00,43.99,44.03,43.96,43.97,203432.0,32.2034,32.2327,32.1815,32.1888,203432.0
2018-02-14 14:30:00,43.97,44.04,43.95,44.0,135324.0,32.1888,32.24,32.1741,32.2107,135324.0
2018-02-14 14:40:00,44.0,44.0,43.91,43.93,113553.0,32.2107,32.2107,32.1449,32.1595,113553.0
2018-02-14 14:50:00,43.94,44.01,43.93,44.0,100915.0,32.1668,32.2181,32.1595,32.2107,100915.0
2018-02-14 15:00:00,44.0,44.04,43.96,43.98,115352.0,32.2107,32.24,32.1815,32.1961,115352.0
2018-02-14 15:10:00,43.98,44.0,43.87,43.9,215208.0,32.1961,32.2107,32.1156,32.1375,215208.0
2018-02-14 15:20:00,43.89,43.9,43.75,43.79,242802.0,32.1302,32.1375,32.0277,32.057,242802.0
2018-02-14 15:30:00,43.79,43.82,43.76,43.78,217655.0,32.057,32.079,32.0351,32.0497,217655.0
2018-02-14 15:40:00,43.77,43.84,43.72,43.72,357186.0,32.0424,32.0936,32.0058,32.0058,357186.0
2018-02-14 15:50:00,43.72,43.76,43.56,43.6,899033.0,32.0058,32.0351,31.8886,31.9179,899033.0
2018-02-15 09:30:00,43.85,43.96,43.73,43.91,269065.0,32.1009,32.1815,32.0131,32.1449,269065.0
2018-02-15 09:40:00,43.9,44.1,43.87,44.08,195124.0,32.1375,32.284,32.1156,32.2693,195124.0
2018-02-15 09:50:00,44.08,44.13,43.97,44.02,156052.0,32.2693,32.3059,32.1888,32.2254,156052.0
2018-02-15 10:00:00,44.02,44.12,44.01,44.06,200596.0,32.2254,32.2986,32.2181,32.2547,200596.0
2018-02-15 10:10:00,44.07,44.07,43.89,44.0,144301.0,32.262,32.262,32.1302,32.2107,144301.0
2018-02-15 10:20:00,44.0,44.15,44.0,44.06,84134.0,32.2107,32.3206,32.2107,32.2547,84134.0
2018-02-15 10:30:00,44.06,44.25,44.05,44.19,152327.0,32.2547,32.3938,32.2474,32.3498,152327.0
2018-02-15 10:40:00,44.2,44.26,44.16,44.22,184866.0,32.3572,32.4011,32.3279,32.3718,184866.0
2018-02-15 10:50:00,44.22,44.22,44.06,44.08,123389.0,32.3718,32.3718,32.2547,32.2693,123389.0
2018-02-15 11:00:00,44.08,44.21,44.07,44.14,152938.0,32.2693,32.3645,32.262,32.3132,152938.0
2018-02-15 11:10:00,44.15,44.15,44.03,44.05,138762.0,32.3206,32.3206,32.2327,32.2474,138762.0
2018-02-15 11:20:00,44.05,44.14,43.96,44.14,127751.0,32.2474,32.3132,32.1815,32.3132,127751.0
2018-02-15 11:30:00,44.14,44.26,44.13,44.25,129831.0,32.3132,32.4011,32.3059,32.3938,129831.0
2018-02-15 11:40:00,44.25,44.26,44.18,44.24,110546.0,32.3938,32.4011,32.3425,32.3864,110546.0
2018-02-15 11:50:00,44.25,44.29,44.21,44.23,139750.0,32.3938,32.423,32.3645,32.3791,139750.0
2018-02-15 12:00:00,44.23,44.27,44.16,44.27,82365.0,32.3791,32.4084,32.3279,32.4084,82365.0
2018-02-15 12:10:00,44.27,44.35,44.26,44.31,98781.0,32.4084,32.467,32.4011,32.4377,98781.0
2018-02-15 12:20:00,44.31,44.32,44.25,44.31,64621.0,32.4377,32.445,32.3938,32.4377,64621.0
2018-02-15 12:30:00,44.32,44.34,44.28,44.3,76859.0,32.445,32.4596,32.4157,32.4304,76859.0
2018-02-15 12:40:00,44.3,44.34,44.28,44.34,67782.0,32.4304,32.4596,32.4157,32.4596,67782.0
2018-02-15 12:50:00,44.34,44.38,44.32,44.33,86000.0,32.4596,32.4889,32.445,32.4523,86000.0
2018-02-15 13:00:00,44.33,44.37,44.32,44.34,69962.0,32.4523,32.4816,32.445,32.4596,69962.0
2018-02-15 13:10:00,44.34,44.44,44.34,44.41,72093.0,32.4596,32.5329,32.4596,32.5109,72093.0
2018-02-15 13:20:00,44.42,44.47,44.36,44.38,115104.0,32.5182,32.5548,32.4743,32.4889,115104.0
2018-02-15 13:30:00,44.38,44.38,44.27,44.28,95146.0,32.4889,32.4889,32.4084,32.4157,95146.0
2018-02-15 13:40:00,44.28,44.43,44.27,44.41,81249.0,32.4157,32.5255,32.4084,32.5109,81249.0
2018-02-15 13:50:00,44.41,44.46,44.39,44.44,66731.0,32.5109,32.5475,32.4963,32.5329,66731.0
2018-02-15 14:00:00,44.44,44.47,44.42,44.42,70630.0,32.5329,32.5548,32.5182,32.5182,70630.0
2018-02-15 14:10:00,44.41,44.45,44.37,44.38,84054.0,32.5109,32.5402,32.4816,32.4889,84054.0
2018-02-15 14:20:00,44.37,44.42,44.37,44.42,94636.0,32.4816,32.5182,32.4816,32.5182,94636.0
2018-02-15 14:30:00,44.42,44.49,44.39,44.48,130093.0,32.5182,32.5695,32.4963,32.5621,130093.0
2018-02-15 14:40:00,44.47,44.49,44.44,44.48,138176.0,32.5548,32.5695,32.5329,32.5621,138176.0
2018-02-15 14:50:00,44.47,44.48,44.41,44.45,116490.0,32.5548,32.5621,32.5109,32.5402,116490.0
2018-02-15 15:00:00,44.45,44.53,44.44,44.45,209187.0,32.5402,32.5987,32.5329,32.5402,209187.0
2018-02-15 15:10:00,44.45,44.46,44.32,44.38,152047.0,32.5402,32.5475,32.445,32.4889,152047.0
2018-02-15 15:20:00,44.38,44.46,44.35,44.43,176239.0,32.4889,32.5475,32.467,32.5255,176239.0
2018-02-15 15:30:00,44.43,44.43,44.31,44.35,238051.0,32.5255,32.5255,32.4377,32.467,238051.0
2018-02-15 15:40:00,44.35,44.48,44.34,44.44,333393.0,32.467,32.5621,32.4596,32.5329,333393.0
2018-02-15 15:50:00,44.44,44.57,44.43,44.56,1031606.0,32.5329,32.628,32.5255,32.6207,1031606.0
2018-02-16 09:30:00,43.98,44.05,43.6,43.79,645941.0,32.6212,32.6731,32.3393,32.4803,645941.0
2018-02-16 09:40:00,43.79,43.85,43.62,43.63,225194.0,32.4803,32.5248,32.3542,32.3616,225194.0
2018-02-16 09:50:00,43.63,43.72,43.57,43.68,166365.0,32.3616,32.4283,32.3171,32.3987,166365.0
2018-02-16 10:00:00,43.67,43.76,43.63,43.64,227332.0,32.3913,32.458,32.3616,32.369,227332.0
2018-02-16 10:10:00,43.64,43.64,43.51,43.61,164700.0,32.369,32.369,32.2726,32.3467,164700.0
2018-02-16 10:20:00,43.6,43.64,43.57,43.6,375590.0,32.3393,32.369,32.3171,32.3393,375590.0
2018-02-16 10:30:00,43.6,43.81,43.59,43.78,213130.0,32.3393,32.4951,32.3319,32.4728,213130.0
2018-02-16 10:40:00,43.78,43.81,43.7,43.8,137926.0,32.4728,32.4951,32.4135,32.4877,137926.0
2018-02-16 10:50:00,43.81,43.87,43.72,43.82,147732.0,32.4951,32.5396,32.4283,32.5025,147732.0
2018-02-16 11:00:00,43.81,43.88,43.75,43.76,115235.0,32.4951,32.547,32.4506,32.458,115235.0
2018-02-16 11:10:00,43.76,43.82,43.74,43.8,106923.0,32.458,32.5025,32.4432,32.4877,106923.0
2018-02-16 11:20:00,43.81,43.86,43.8,43.82,91743.0,32.4951,32.5322,32.4877,32.5025,91743.0
2018-02-16 11:30:00,43.82,43.97,43.81,43.94,170676.0,32.5025,32.6138,32.4951,32.5915,170676.0
2018-02-16 11:40:00,43.93,43.96,43.88,43.96,135032.0,32.5841,32.6064,32.547,32.6064,135032.0
2018-02-16 11:50:00,43.96,44.02,43.95,44.02,126536.0,32.6064,32.6509,32.5989,32.6509,126536.0
2018-02-16 12:00:00,44.01,44.02,43.94,43.98,120151.0,32.6434,32.6509,32.5915,32.6212,120151.0
2018-02-16 12:10:00,43.99,44.06,43.96,43.97,236693.0,32.6286,32.6805,32.6064,32.6138,236693.0
2018-02-16 12:20:00,43.96,44.04,43.95,43.99,144355.0,32.6064,32.6657,32.5989,32.6286,144355.0
2018-02-16 12:30:00,44.0,44.06,43.98,44.02,161957.0,32.636,32.6805,32.6212,32.6509,161957.0
2018-02-16 12:40:00,44.01,44.03,43.94,43.96,94121.0,32.6434,32.6583,32.5915,32.6064,94121.0
2018-02-16 12:50:00,43.96,44.01,43.92,44.0,80181.0,32.6064,32.6434,32.5767,32.636,80181.0
2018-02-16 13:00:00,44.0,44.01,43.97,43.97,84238.0,32.636,32.6434,32.6138,32.6138,84238.0
2018-02-16 13:10:00,43.96,43.98,43.9,43.92,143767.0,32.6064,32.6212,32.5618,32.5767,143767.0
2018-02-16 13:20:00,43.92,43.97,43.9,43.91,58226.0,32.5767,32.6138,32.5618,32.5693,58226.0
2018-02-16 13:30:00,43.91,43.97,43.85,43.94,120795.0,32.5693,32.6138,32.5248,32.5915,120795.0
2018-02-16 13:40:00,43.94,44.02,43.94,43.98,100568.0,32.5915,32.6509,32.5915,32.6212,100568.0
2018-02-16 13:50:00,43.98,44.02,43.93,43.95,117535.0,32.6212,32.6509,32.5841,32.5989,117535.0
2018-02-16 14:00:00,43.95,43.97,43.87,43.91,74809.0,32.5989,32.6138,32.5396,32.5693,74809.0
2018-02-16 14:10:00,43.91,43.92,43.8,43.86,143784.0,32.5693,32.5767,32.4877,32.5322,143784.0
2018-02-16 14:20:00,43.87,43.89,43.78,43.86,126637.0,32.5396,32.5544,32.4728,32.5322,126637.0
2018-02-16 14:30:00,43.87,43.91,43.84,43.86,110478.0,32.5396,32.5693,32.5173,32.5322,110478.0
2018-02-16 14:40:00,43.85,43.88,43.83,43.86,104716.0,32.5248,32.547,32.5099,32.5322,104716.0
2018-02-16 14:50:00,43.86,43.86,43.8,43.84,142317.0,32.5322,32.5322,32.4877,32.5173,142317.0
2018-02-16 15:00:00,43.84,43.94,43.83,43.94,132477.0,32.5173,32.5915,32.5099,32.5915,132477.0
2018-02-16 15:10:00,43.94,43.97,43.91,43.97,145886.0,32.5915,32.6138,32.5693,32.6138,145886.0
2018-02-16 15:20:00,43.97,44.02,43.95,43.97,168728.0,32.6138,32.6509,32.5989,32.6138,168728.0
2018-02-16 15:30:00,43.97,44.01,43.89,44.01,231452.0,32.6138,32.6434,32.5544,32.6434,231452.0
2018-02-16 15:40:00,44.01,44.03,43.95,44.0,258589.0,32.6434,32.6583,32.5989,32.636,258589.0
2018-02-16 15:50:00,44.0,44.03,43.92,43.92,577448.0,32.636,32.6583,32.5767,32.5767,577448.0
2018-02-20 09:30:00,43.74,43.93,43.64,43.65,197790.0,32.4432,32.5841,32.369,32.3764,197790.0
2018-02-20 09:40:00,43.64,43.74,43.53,43.65,161080.0,32.369,32.4432,32.2874,32.3764,161080.0
2018-02-20 09:50:00,43.65,43.71,43.52,43.57,182561.0,32.3764,32.4209,32.28,32.3171,182561.0
2018-02-20 10:00:00,43.58,43.61,43.36,43.39,181242.0,32.3245,32.3467,32.1613,32.1836,181242.0
2018-02-20 10:10:00,43.39,43.41,43.31,43.37,131841.0,32.1836,32.1984,32.1242,32.1687,131841.0
2018-02-20 10:20:00,43.37,43.37,43.21,43.23,118654.0,32.1687,32.1687,32.0501,32.0649,118654.0
2018-02-20 10:30:00,43.23,43.32,43.19,43.32,116611.0,32.0649,32.1316,32.0352,32.1316,116611.0
2018-02-20 10:40:00,43.32,43.4,43.29,43.4,164746.0,32.1316,32.191,32.1094,32.191,164746.0
2018-02-20 10:50:00,43.4,43.41,43.29,43.3,143472.0,32.191,32.1984,32.1094,32.1168,143472.0
2018-02-20 11:00:00,43.3,43.38,43.27,43.37,172265.0,32.1168,32.1762,32.0946,32.1687,172265.0
2018-02-20 11:10:00,43.37,43.38,43.3,43.34,156255.0,32.1687,32.1762,32.1168,32.1465,156255.0
2018-02-20 11:20:00,43.35,43.41,43.22,43.4,159445.0,32.1539,32.1984,32.0575,32.191,159445.0
2018-02-20 11:30:00,43.4,43.42,43.34,43.34,138021.0,32.191,32.2058,32.1465,32.1465,138021.0
2018-02-20 11:40:00,43.35,43.44,43.32,43.41,112131.0,32.1539,32.2207,32.1316,32.1984,112131.0
2018-02-20 11:50:00,43.41,43.44,43.34,43.41,100580.0,32.1984,32.2207,32.1465,32.1984,100580.0
2018-02-20 12:00:00,43.41,43.45,43.34,43.45,91108.0,32.1984,32.2281,32.1465,32.2281,91108.0
2018-02-20 12:10:00,43.45,43.47,43.39,43.4,67046.0,32.2281,32.2429,32.1836,32.191,67046.0
2018-02-20 12:20:00,43.4,43.54,43.39,43.52,112049.0,32.191,32.2948,32.1836,32.28,112049.0
2018-02-20 12:30:00,43.52,43.55,43.42,43.44,84326.0,32.28,32.3022,32.2058,32.2207,84326.0
2018-02-20 12:40:00,43.44,43.48,43.44,43.47,44460.0,32.2207,32.2503,32.2207,32.2429,44460.0
2018-02-20 12:50:00,43.47,43.51,43.45,43.49,85368.0,32.2429,32.2726,32.2281,32.2577,85368.0
2018-02-20 13:00:00,43.48,43.49,43.44,43.45,73350.0,32.2503,32.2577,32.2207,32.2281,73350.0
2018-02-20 13:10:00,43.45,43.47,43.43,43.43,45496.0,32.2281,32.2429,32.2132,32.2132,45496.0
2018-02-20 13:20:00,43.43,43.45,43.39,43.41,50774.0,32.2132,32.2281,32.1836,32.1984,50774.0
2018-02-20 13:30:00,43.41,43.46,43.37,43.38,93185.0,32.1984,32.2355,32.1687,32.1762,93185.0
2018-02-20 13:40:00,43.38,43.41,43.34,43.41,80355.0,32.1762,32.1984,32.1465,32.1984,80355.0
2018-02-20 13:50:00,43.4,43.43,43.38,43.39,83428.0,32.191,32.2132,32.1762,32.1836,83428.0
2018-02-20 14:00:00,43.39,43.4,43.35,43.39,84237.0,32.1836,32.191,32.1539,32.1836,84237.0
2018-02-20 14:10:00,43.4,43.45,43.39,43.39,80188.0,32.191,32.2281,32.1836,32.1836,80188.0
2018-02-20 14:20:00,43.4,43.46,43.39,43.44,103106.0,32.191,32.2355,32.1836,32.2207,103106.0
2018-02-20 14:30:00,43.44,43.5,43.44,43.48,84379.0,32.2207,32.2652,32.2207,32.2503,84379.0
2018-02-20 14:40:00,43.48,43.5,43.42,43.45,101787.0,32.2503,32.2652,32.2058,32.2281,101787.0
2018-02-20 14:50:00,43.46,43.57,43.45,43.53,127150.0,32.2355,32.3171,32.2281,32.2874,127150.0
2018-02-20 15:00:00,43.54,43.56,43.42,43.45,144419.0,32.2948,32.3097,32.2058,32.2281,144419.0
2018-02-20 15:10:00,43.45,43.47,43.41,43.42,171758.0,32.2281,32.2429,32.1984,32.2058,171758.0
2018-02-20 15:20:00,43.42,43.48,43.38,43.48,222458.0,32.2058,32.2503,32.1762,32.2503,222458.0
2018-02-20 15:30:00,43.48,43.56,43.47,43.48,224513.0,32.2503,32.3097,32.2429,32.2503,224513.0
2018-02-20 15:40:00,43.48,43.54,43.46,43.54,265197.0,32.2503,32.2948,32.2355,32.2948,265197.0
2018-02-20 15:50:00,43.54,43.58,43.35,43.43,1066834.0,32.2948,32.3245,32.1539,32.2132,1066834.0
2018-02-21 09:30:00,43.58,43.82,43.18,43.48,429810.0,32.3245,32.5025,32.0278,32.2503,429810.0
2018-02-21 09:40:00,43.5,43.84,43.5,43.82,281506.0,32.2652,32.5173,32.2652,32.5025,281506.0
2018-02-21 09:50:00,43.82,43.86,43.36,43.64,314544.0,32.5025,32.5322,32.1613,32.369,314544.0
2018-02-21 10:00:00,43.62,43.65,43.27,43.34,269664.0,32.3542,32.3764,32.0946,32.1465,269664.0
2018-02-21 10:10:00,43.34,43.52,43.33,43.43,112608.0,32.1465,32.28,32.1391,32.2132,112608.0
2018-02-21 10:20:00,43.43,43.51,43.36,43.43,107730.0,32.2132,32.2726,32.1613,32.2132,107730.0
2018-02-21 10:30:00,43.43,43.54,43.4,43.5,234925.0,32.2132,32.2948,32.191,32.2652,234925.0
2018-02-21 10:40:00,43.5,43.51,43.43,43.5,125535.0,32.2652,32.2726,32.2132,32.2652,125535.0
2018-02-21 10:50:00,43.5,43.51,43.44,43.51,123088.0,32.2652,32.2726,32.2207,32.2726,123088.0
2018-02-21 11:00:00,43.51,43.51,43.41,43.43,105374.0,32.2726,32.2726,32.1984,32.2132,105374.0
2018-02-21 11:10:00,43.44,43.5,43.36,43.45,115128.0,32.2207,32.2652,32.1613,32.2281,115128.0
2018-02-21 11:20:00,43.44,43.45,43.39,43.43,101374.0,32.2207,32.2281,32.1836,32.2132,101374.0
2018-02-21 11:30:00,43.43,43.48,43.28,43.45,128822.0,32.2132,32.2503,32.102,32.2281,128822.0
2018-02-21 11:40:00,43.46,43.47,43.4,43.42,76546.0,32.2355,32.2429,32.191,32.2058,76546.0
2018-02-21 11:50:00,43.42,43.5,43.38,43.46,86378.0,32.2058,32.2652,32.1762,32.2355,86378.0
2018-02-21 12:00:00,43.46,43.47,43.32,43.33,93642.0,32.2355,32.2429,32.1316,32.1391,93642.0
2018-02-21 12:10:00,43.34,43.38,43.27,43.3,66912.0,32.1465,32.1762,32.0946,32.1168,66912.0
2018-02-21 12:20:00,43.3,43.3,43.23,43.24,79088.0,32.1168,32.1168,32.0649,32.0723,79088.0
2018-02-21 12:30:00,43.24,43.33,43.18,43.27,104213.0,32.0723,32.1391,32.0278,32.0946,104213.0
2018-02-21 12:40:00,43.26,43.36,43.25,43.33,65363.0,32.0871,32.1613,32.0797,32.1391,65363.0
2018-02-21 12:50:00,43.33,43.34,43.28,43.29,62441.0,32.1391,32.1465,32.102,32.1094,62441.0
2018-02-21 13:00:00,43.29,43.45,43.28,43.34,73504.0,32.1094,32.2281,32.102,32.1465,73504.0
2018-02-21 13:10:00,43.35,43.37,43.24,43.27,96860.0,32.1539,32.1687,32.0723,32.0946,96860.0
2018-02-21 13:20:00,43.27,43.3,43.2,43.22,157450.0,32.0946,32.1168,32.0426,32.0575,157450.0
2018-02-21 13:30:00,43.22,43.25,43.18,43.23,118222.0,32.0575,32.0797,32.0278,32.0649,118222.0
2018-02-21 13:40:00,43.24,43.29,43.23,43.26,54486.0,32.0723,32.1094,32.0649,32.0871,54486.0
2018-02-21 13:50:00,43.25,43.33,43.23,43.26,99499.0,32.0797,32.1391,32.0649,32.0871,99499.0
2018-02-21 14:00:00,43.25,43.48,43.24,43.43,207119.0,32.0797,32.2503,32.0723,32.2132,207119.0
2018-02-21 14:10:00,43.44,43.62,43.44,43.59,272261.0,32.2207,32.3542,32.2207,32.3319,272261.0
2018-02-21 14:20:00,43.57,43.63,43.5,43.52,108649.0,32.3171,32.3616,32.2652,32.28,108649.0
2018-02-21 14:30:00,43.51,43.56,43.36,43.37,108436.0,32.2726,32.3097,32.1613,32.1687,108436.0
2018-02-21 14:40:00,43.37,43.43,43.27,43.27,81231.0,32.1687,32.2132,32.0946,32.0946,81231.0
2018-02-21 14:50:00,43.27,43.35,43.26,43.34,104140.0,32.0946,32.1539,32.0871,32.1465,104140.0
2018-02-21 15:00:00,43.34,43.34,43.15,43.18,155348.0,32.1465,32.1465,32.0056,32.0278,155348.0
2018-02-21 15:10:00,43.18,43.26,43.11,43.2,145294.0,32.0278,32.0871,31.9759,32.0426,145294.0
2018-02-21 15:20:00,43.19,43.22,43.07,43.15,198357.0,32.0352,32.0575,31.9462,32.0056,198357.0
2018-02-21 15:30:00,43.16,43.26,43.03,43.05,219925.0,32.013,32.0871,31.9165,31.9314,219925.0
2018-02-21 15:40:00,43.04,43.12,42.96,43.09,333383.0,31.924,31.9833,31.8646,31.961,333383.0
2018-02-21 15:50:00,43.08,43.1,42.91,42.92,701440.0,31.9536,31.9685,31.8275,31.835,701440.0
2018-02-22 09:30:00,42.92,42.99,42.67,42.74,306741.0,31.835,31.8869,31.6495,31.7014,306741.0
2018-02-22 09:40:00,42.74,42.76,42.38,42.54,434044.0,31.7014,31.7163,31.4344,31.5531,434044.0
2018-02-22 09:50:00,42.55,42.76,42.51,42.73,238501.0,31.5605,31.7163,31.5308,31.694,238501.0
2018-02-22 10:00:00,42.73,42.9,42.65,42.83,257836.0,31.694,31.8201,31.6347,31.7682,257836.0
2018-02-22 10:10:00,42.83,42.93,42.74,42.93,136804.0,31.7682,31.8424,31.7014,31.8424,136804.0
2018-02-22 10:20:00,42.92,43.1,42.9,43.04,114048.0,31.835,31.9685,31.8201,31.924,114048.0
2018-02-22 10:30:00,43.04,43.06,42.94,43.0,154625.0,31.924,31.9388,31.8498,31.8943,154625.0
2018-02-22 10:40:00,43.0,43.18,42.94,43.17,153991.0,31.8943,32.0278,31.8498,32.0204,153991.0
2018-02-22 10:50:00,43.17,43.2,43.08,43.16,137555.0,32.0204,32.0426,31.9536,32.013,137555.0
2018-02-22 11:00:00,43.16,43.16,43.0,43.11,158082.0,32.013,32.013,31.8943,31.9759,158082.0
2018-02-22 11:10:00,43.11,43.33,43.08,43.29,193409.0,31.9759,32.1391,31.9536,32.1094,193409.0
2018-02-22 11:20:00,43.29,43.31,43.2,43.22,121919.0,32.1094,32.1242,32.0426,32.0575,121919.0
2018-02-22 11:30:00,43.22,43.25,43.2,43.25,83303.0,32.0575,32.0797,32.0426,32.0797,83303.0
2018-02-22 11:40:00,43.24,43.25,43.1,43.1,79943.0,32.0723,32.0797,31.9685,31.9685,79943.0
2018-02-22 11:50:00,43.1,43.19,43.09,43.19,65961.0,31.9685,32.0352,31.961,32.0352,65961.0
2018-02-22 12:00:00,43.19,43.25,43.19,43.22,101641.0,32.0352,32.0797,32.0352,32.0575,101641.0
2018-02-22 12:10:00,43.21,43.26,43.2,43.23,100090.0,32.0501,32.0871,32.0426,32.0649,100090.0
2018-02-22 12:20:00,43.23,43.25,43.21,43.25,71634.0,32.0649,32.0797,32.0501,32.0797,71634.0
2018-02-22 12:30:00,43.25,43.4,43.23,43.4,100808.0,32.0797,32.191,32.0649,32.191,100808.0
2018-02-22 12:40:00,43.4,43.43,43.34,43.35,86547.0,32.191,32.2132,32.1465,32.1539,86547.0
2018-02-22 12:50:00,43.34,43.34,43.28,43.32,66590.0,32.1465,32.1465,32.102,32.1316,66590.0
2018-02-22 13:00:00,43.31,43.33,43.24,43.31,51862.0,32.1242,32.1391,32.0723,32.1242,51862.0
2018-02-22 13:10:00,43.31,43.33,43.2,43.21,65814.0,32.1242,32.1391,32.0426,32.0501,65814.0
2018-02-22 13:20:00,43.2,43.29,43.19,43.24,58362.0,32.0426,32.1094,32.0352,32.0723,58362.0
2018-02-22 13:30:00,43.24,43.27,43.21,43.27,60909.0,32.0723,32.0946,32.0501,32.0946,60909.0
2018-02-22 13:40:00,43.26,43.28,43.22,43.25,84679.0,32.0871,32.102,32.0575,32.0797,84679.0
2018-02-22 13:50:00,43.25,43.32,43.23,43.25,129647.0,32.0797,32.1316,32.0649,32.0797,129647.0
2018-02-22 14:00:00,43.25,43.29,43.22,43.25,57230.0,32.0797,32.1094,32.0575,32.0797,57230.0
2018-02-22 14:10:00,43.24,43.3,43.24,43.28,63246.0,32.0723,32.1168,32.0723,32.102,63246.0
2018-02-22 14:20:00,43.27,43.31,43.24,43.3,78451.0,32.0946,32.1242,32.0723,32.1168,78451.0
2018-02-22 14:30:00,43.3,43.33,43.24,43.27,77977.0,32.1168,32.1391,32.0723,32.0946,77977.0
2018-02-22 14:40:00,43.27,43.27,43.22,43.25,82228.0,32.0946,32.0946,32.0575,32.0797,82228.0
2018-02-22 14:50:00,43.25,43.25,43.18,43.2,99367.0,32.0797,32.0797,32.0278,32.0426,99367.0
2018-02-22 15:00:00,43.2,43.23,43.18,43.18,97580.0,32.0426,32.0649,32.0278,32.0278,97580.0
2018-02-22 15:10:00,43.18,43.19,43.12,43.13,102269.0,32.0278,32.0352,31.9833,31.9907,102269.0
2018-02-22 15:20:00,43.13,43.16,43.09,43.09,115409.0,31.9907,32.013,31.961,31.961,115409.0
2018-02-22 15:30:00,43.09,43.1,43.01,43.05,164861.0,31.961,31.9685,31.9017,31.9314,164861.0
2018-02-22 15:40:00,43.05,43.12,42.91,42.92,243198.0,31.9314,31.9833,31.8275,31.835,243198.0
2018-02-22 15:50:00,42.92,43.04,42.91,43.02,480384.0,31.835,31.924,31.8275,31.9091,480384.0
2018-02-23 09:30:00,43.02,43.23,42.99,43.02,169998.0,31.9091,32.0649,31.8869,31.9091,169998.0
2018-02-23 09:40:00,43.03,43.17,43.0,43.17,122649.0,31.9165,32.0204,31.8943,32.0204,122649.0
2018-02-23 09:50:00,43.17,43.28,43.15,43.27,108192.0,32.0204,32.102,32.0056,32.0946,108192.0
2018-02-23 10:00:00,43.26,43.37,43.24,43.32,121924.0,32.0871,32.1687,32.0723,32.1316,121924.0
2018-02-23 10:10:00,43.32,43.4,43.27,43.32,90489.0,32.1316,32.191,32.0946,32.1316,90489.0
2018-02-23 10:20:00,43.32,43.47,43.29,43.41,100730.0,32.1316,32.2429,32.1094,32.1984,100730.0
2018-02-23 10:30:00,43.41,43.5,43.4,43.45,108972.0,32.1984,32.2652,32.191,32.2281,108972.0
2018-02-23 10:40:00,43.45,43.54,43.44,43.51,102046.0,32.2281,32.2948,32.2207,32.2726,102046.0
2018-02-23 10:50:00,43.51,43.61,43.49,43.57,72706.0,32.2726,32.3467,32.2577,32.3171,72706.0
2018-02-23 11:00:00,43.57,43.7,43.56,43.66,167158.0,32.3171,32.4135,32.3097,32.3838,167158.0
2018-02-23 11:10:00,43.66,43.67,43.6,43.65,95498.0,32.3838,32.3913,32.3393,32.3764,95498.0
2018-02-23 11:20:00,43.65,43.84,43.63,43.84,138507.0,32.3764,32.5173,32.3616,32.5173,138507.0
2018-02-23 11:30:00,43.84,43.87,43.76,43.8,200649.0,32.5173,32.5396,32.458,32.4877,200649.0
2018-02-23 11:40:00,43.8,43.87,43.76,43.8,66983.0,32.4877,32.5396,32.458,32.4877,66983.0
2018-02-23 11:50:00,43.8,43.98,43.79,43.96,106894.0,32.4877,32.6212,32.4803,32.6064,106894.0
2018-02-23 12:00:00,43.96,43.96,43.8,43.81,74931.0,32.6064,32.6064,32.4877,32.4951,74931.0
2018-02-23 12:10:00,43.81,43.84,43.78,43.83,60235.0,32.4951,32.5173,32.4728,32.5099,60235.0
2018-02-23 12:20:00,43.82,43.85,43.79,43.79,68702.0,32.5025,32.5248,32.4803,32.4803,68702.0
2018-02-23 12:30:00,43.79,43.84,43.76,43.83,46618.0,32.4803,32.5173,32.458,32.5099,46618.0
2018-02-23 12:40:00,43.82,43.83,43.78,43.8,55134.0,32.5025,32.5099,32.4728,32.4877,55134.0
2018-02-23 12:50:00,43.81,43.87,43.81,43.85,45805.0,32.4951,32.5396,32.4951,32.5248,45805.0
2018-02-23 13:00:00,43.84,43.86,43.82,43.83,24291.0,32.5173,32.5322,32.5025,32.5099,24291.0
2018-02-23 13:10:00,43.83,43.85,43.81,43.85,46368.0,32.5099,32.5248,32.4951,32.5248,46368.0
2018-02-23 13:20:00,43.84,43.87,43.83,43.87,52295.0,32.5173,32.5396,32.5099,32.5396,52295.0
2018-02-23 13:30:00,43.86,43.89,43.86,43.88,49867.0,32.5322,32.5544,32.5322,32.547,49867.0
2018-02-23 13:40:00,43.88,43.94,43.86,43.94,84668.0,32.547,32.5915,32.5322,32.5915,84668.0
2018-02-23 13:50:00,43.94,44.0,43.93,43.97,76143.0,32.5915,32.636,32.5841,32.6138,76143.0
2018-02-23 14:00:00,43.97,43.97,43.87,43.89,78063.0,32.6138,32.6138,32.5396,32.5544,78063.0
2018-02-23 14:10:00,43.9,43.94,43.88,43.91,59265.0,32.5618,32.5915,32.547,32.5693,59265.0
2018-02-23 14:20:00,43.91,43.94,43.89,43.93,47920.0,32.5693,32.5915,32.5544,32.5841,47920.0
2018-02-23 14:30:00,43.93,43.98,43.91,43.92,80294.0,32.5841,32.6212,32.5693,32.5767,80294.0
2018-02-23 14:40:00,43.91,43.92,43.87,43.89,58954.0,32.5693,32.5767,32.5396,32.5544,58954.0
2018-02-23 14:50:00,43.89,43.94,43.88,43.92,62947.0,32.5544,32.5915,32.547,32.5767,62947.0
2018-02-23 15:00:00,43.92,43.95,43.9,43.94,95617.0,32.5767,32.5989,32.5618,32.5915,95617.0
2018-02-23 15:10:00,43.94,43.96,43.93,43.96,92811.0,32.5915,32.6064,32.5841,32.6064,92811.0
2018-02-23 15:20:00,43.96,44.07,43.95,44.05,204538.0,32.6064,32.6879,32.5989,32.6731,204538.0
2018-02-23 15:30:00,44.05,44.07,44.01,44.06,218962.0,32.6731,32.6879,32.6434,32.6805,218962.0
2018-02-23 15:40:00,44.06,44.21,44.06,44.19,322284.0,32.6805,32.7918,32.6805,32.7769,322284.0
2018-02-23 15:50:00,44.19,44.22,44.07,44.08,514448.0,32.7769,32.7992,32.6879,32.6954,514448.0
2018-02-26 09:30:00,44.29,44.44,44.21,44.37,218474.0,32.8511,32.9624,32.7918,32.9105,218474.0
2018-02-26 09:40:00,44.34,44.37,44.24,44.33,106638.0,32.8882,32.9105,32.814,32.8808,106638.0
2018-02-26 09:50:00,44.34,44.45,44.33,44.35,123724.0,32.8882,32.9698,32.8808,32.8956,123724.0
2018-02-26 10:00:00,44.35,44.46,44.32,44.35,169050.0,32.8956,32.9772,32.8734,32.8956,169050.0
2018-02-26 10:10:00,44.35,44.36,44.25,44.3,122806.0,32.8956,32.903,32.8215,32.8585,122806.0
2018-02-26 10:20:00,44.3,44.4,44.28,44.32,73518.0,32.8585,32.9327,32.8437,32.8734,73518.0
2018-02-26 10:30:00,44.33,44.37,44.26,44.3,84025.0,32.8808,32.9105,32.8289,32.8585,84025.0
2018-02-26 10:40:00,44.31,44.38,44.3,44.3,100037.0,32.866,32.9179,32.8585,32.8585,100037.0
2018-02-26 10:50:00,44.3,44.37,44.25,44.36,78898.0,32.8585,32.9105,32.8215,32.903,78898.0
2018-02-26 11:00:00,44.35,44.5,44.34,44.47,158343.0,32.8956,33.0069,32.8882,32.9846,158343.0
2018-02-26 11:10:00,44.47,44.48,44.36,44.41,77929.0,32.9846,32.9921,32.903,32.9401,77929.0
2018-02-26 11:20:00,44.41,44.47,44.38,44.45,101094.0,32.9401,32.9846,32.9179,32.9698,101094.0
2018-02-26 11:30:00,44.45,44.48,44.42,44.43,109212.0,32.9698,32.9921,32.9475,32.955,109212.0
2018-02-26 11:40:00,44.43,44.44,44.38,44.39,76480.0,32.955,32.9624,32.9179,32.9253,76480.0
2018-02-26 11:50:00,44.39,44.4,44.27,44.28,93784.0,32.9253,32.9327,32.8363,32.8437,93784.0
2018-02-26 12:00:00,44.29,44.29,44.23,44.24,116453.0,32.8511,32.8511,32.8066,32.814,116453.0
2018-02-26 12:10:00,44.24,44.25,44.19,44.23,94853.0,32.814,32.8215,32.7769,32.8066,94853.0
2018-02-26 12:20:00,44.24,44.24,44.17,44.19,94990.0,32.814,32.814,32.7621,32.7769,94990.0
2018-02-26 12:30:00,44.19,44.2,44.09,44.1,102825.0,32.7769,32.7844,32.7028,32.7102,102825.0
2018-02-26 12:40:00,44.1,44.11,44.03,44.04,80871.0,32.7102,32.7176,32.6583,32.6657,80871.0
2018-02-26 12:50:00,44.04,44.08,44.01,44.02,73212.0,32.6657,32.6954,32.6434,32.6509,73212.0
2018-02-26 13:00:00,44.02,44.03,43.97,44.02,73384.0,32.6509,32.6583,32.6138,32.6509,73384.0
2018-02-26 13:10:00,44.02,44.04,43.97,44.0,52943.0,32.6509,32.6657,32.6138,32.636,52943.0
2018-02-26 13:20:00,43.99,44.01,43.93,43.97,57098.0,32.6286,32.6434,32.5841,32.6138,57098.0
2018-02-26 13:30:00,43.97,43.97,43.9,43.94,53864.0,32.6138,32.6138,32.5618,32.5915,53864.0
2018-02-26 13:40:00,43.94,43.99,43.93,43.95,77614.0,32.5915,32.6286,32.5841,32.5989,77614.0
2018-02-26 13:50:00,43.95,43.99,43.94,43.98,62402.0,32.5989,32.6286,32.5915,32.6212,62402.0
2018-02-26 14:00:00,43.99,43.99,43.93,43.94,90161.0,32.6286,32.6286,32.5841,32.5915,90161.0
2018-02-26 14:10:00,43.93,44.48,43.92,43.93,135507.0,32.5841,32.9921,32.5767,32.5841,135507.0
2018-02-26 14:20:00,43.93,43.96,43.9,43.91,110862.0,32.5841,32.6064,32.5618,32.5693,110862.0
2018-02-26 14:30:00,43.91,43.95,43.9,43.91,99649.0,32.5693,32.5989,32.5618,32.5693,99649.0
2018-02-26 14:40:00,43.91,43.98,43.9,43.94,96437.0,32.5693,32.6212,32.5618,32.5915,96437.0
2018-02-26 14:50:00,43.95,44.04,43.92,44.02,217074.0,32.5989,32.6657,32.5767,32.6509,217074.0
2018-02-26 15:00:00,44.0,44.07,44.0,44.05,125469.0,32.636,32.6879,32.636,32.6731,125469.0
2018-02-26 15:10:00,44.05,44.06,44.03,44.06,84550.0,32.6731,32.6805,32.6583,32.6805,84550.0
2018-02-26 15:20:00,44.06,44.11,44.06,44.06,84773.0,32.6805,32.7176,32.6805,32.6805,84773.0
2018-02-26 15:30:00,44.07,44.08,44.0,44.01,184842.0,32.6879,32.6954,32.636,32.6434,184842.0
2018-02-26 15:40:00,44.02,44.02,43.9,43.91,180188.0,32.6509,32.6509,32.5618,32.5693,180188.0
2018-02-26 15:50:00,43.91,44.03,43.86,44.01,617703.0,32.5693,32.6583,32.5322,32.6434,617703.0
2018-02-27 09:30:00,44.01,44.19,43.92,43.93,266911.0,32.6434,32.7769,32.5767,32.5841,266911.0
2018-02-27 09:40:00,43.93,44.13,43.91,44.05,287270.0,32.5841,32.7324,32.5693,32.6731,287270.0
2018-02-27 09:50:00,44.06,44.18,44.0,44.11,155160.0,32.6805,32.7695,32.636,32.7176,155160.0
2018-02-27 10:00:00,44.09,44.16,43.99,44.04,146532.0,32.7028,32.7547,32.6286,32.6657,146532.0
2018-02-27 10:10:00,44.05,44.1,44.03,44.07,177655.0,32.6731,32.7102,32.6583,32.6879,177655.0
2018-02-27 10:20:00,44.07,44.18,44.04,44.18,145237.0,32.6879,32.7695,32.6657,32.7695,145237.0
2018-02-27 10:30:00,44.18,44.32,44.17,44.31,156002.0,32.7695,32.8734,32.7621,32.866,156002.0
2018-02-27 10:40:00,44.31,44.32,44.03,44.1,250127.0,32.866,32.8734,32.6583,32.7102,250127.0
2018-02-27 10:50:00,44.11,44.13,43.87,43.96,124523.0,32.7176,32.7324,32.5396,32.6064,124523.0
2018-02-27 11:00:00,43.96,44.01,43.86,43.91,107169.0,32.6064,32.6434,32.5322,32.5693,107169.0
2018-02-27 11:10:00,43.91,43.93,43.78,43.79,124591.0,32.5693,32.5841,32.4728,32.4803,124591.0
2018-02-27 11:20:00,43.79,43.81,43.66,43.79,104473.0,32.4803,32.4951,32.3838,32.4803,104473.0
2018-02-27 11:30:00,43.8,43.84,43.72,43.76,89954.0,32.4877,32.5173,32.4283,32.458,89954.0
2018-02-27 11:40:00,43.76,43.82,43.72,43.78,92512.0,32.458,32.5025,32.4283,32.4728,92512.0
2018-02-27 11:50:00,43.78,43.8,43.65,43.67,77927.0,32.4728,32.4877,32.3764,32.3913,77927.0
2018-02-27 12:00:00,43.66,43.74,43.63,43.66,87225.0,32.3838,32.4432,32.3616,32.3838,87225.0
2018-02-27 12:10:00,43.65,43.66,43.56,43.58,91572.0,32.3764,32.3838,32.3097,32.3245,91572.0
2018-02-27 12:20:00,43.58,43.66,43.53,43.65,92641.0,32.3245,32.3838,32.2874,32.3764,92641.0
2018-02-27 12:30:00,43.65,43.76,43.64,43.73,130339.0,32.3764,32.458,32.369,32.4358,130339.0
2018-02-27 12:40:00,43.74,43.74,43.59,43.67,110988.0,32.4432,32.4432,32.3319,32.3913,110988.0
2018-02-27 12:50:00,43.67,43.78,43.67,43.73,90851.0,32.3913,32.4728,32.3913,32.4358,90851.0
2018-02-27 13:00:00,43.74,43.75,43.64,43.72,85842.0,32.4432,32.4506,32.369,32.4283,85842.0
2018-02-27 13:10:00,43.72,43.74,43.62,43.64,106559.0,32.4283,32.4432,32.3542,32.369,106559.0
2018-02-27 13:20:00,43.65,43.68,43.62,43.68,72290.0,32.3764,32.3987,32.3542,32.3987,72290.0
2018-02-27 13:30:00,43.69,43.74,43.68,43.68,101272.0,32.4061,32.4432,32.3987,32.3987,101272.0
2018-02-27 13:40:00,43.68,43.69,43.61,43.62,59062.0,32.3987,32.4061,32.3467,32.3542,59062.0
2018-02-27 13:50:00,43.61,43.64,43.59,43.61,59656.0,32.3467,32.369,32.3319,32.3467,59656.0
2018-02-27 14:00:00,43.61,43.65,43.57,43.62,106658.0,32.3467,32.3764,32.3171,32.3542,106658.0
2018-02-27 14:10:00,43.63,43.72,43.61,43.69,106680.0,32.3616,32.4283,32.3467,32.4061,106680.0
2018-02-27 14:20:00,43.69,43.69,43.62,43.68,96254.0,32.4061,32.4061,32.3542,32.3987,96254.0
2018-02-27 14:30:00,43.68,43.72,43.63,43.71,93732.0,32.3987,32.4283,32.3616,32.4209,93732.0
2018-02-27 14:40:00,43.72,43.72,43.62,43.64,79603.0,32.4283,32.4283,32.3542,32.369,79603.0
2018-02-27 14:50:00,43.64,43.72,43.63,43.66,94850.0,32.369,32.4283,32.3616,32.3838,94850.0
2018-02-27 15:00:00,43.65,43.66,43.54,43.54,102105.0,32.3764,32.3838,32.2948,32.2948,102105.0
2018-02-27 15:10:00,43.54,43.6,43.53,43.6,85515.0,32.2948,32.3393,32.2874,32.3393,85515.0
2018-02-27 15:20:00,43.59,43.62,43.53,43.61,125832.0,32.3319,32.3542,32.2874,32.3467,125832.0
2018-02-27 15:30:00,43.61,43.65,43.55,43.6,150524.0,32.3467,32.3764,32.3022,32.3393,150524.0
2018-02-27 15:40:00,43.59,43.6,43.51,43.57,222208.0,32.3319,32.3393,32.2726,32.3171,222208.0
2018-02-27 15:50:00,43.56,43.57,43.4,43.4,575846.0,32.3097,32.3171,32.191,32.191,575846.0
2018-02-28 09:30:00,43.44,43.54,43.36,43.44,151287.0,32.2207,32.2948,32.1613,32.2207,151287.0
2018-02-28 09:40:00,43.45,43.47,43.35,43.37,79751.0,32.2281,32.2429,32.1539,32.1687,79751.0
2018-02-28 09:50:00,43.37,43.49,43.37,43.48,85822.0,32.1687,32.2577,32.1687,32.2503,85822.0
2018-02-28 10:00:00,43.48,43.49,43.34,43.34,102841.0,32.2503,32.2577,32.1465,32.1465,102841.0
2018-02-28 10:10:00,43.32,43.39,43.23,43.24,140409.0,32.1316,32.1836,32.0649,32.0723,140409.0
2018-02-28 10:20:00,43.24,43.26,43.19,43.22,104011.0,32.0723,32.0871,32.0352,32.0575,104011.0
2018-02-28 10:30:00,43.22,43.34,43.19,43.33,78569.0,32.0575,32.1465,32.0352,32.1391,78569.0
2018-02-28 10:40:00,43.33,43.33,43.22,43.24,83080.0,32.1391,32.1391,32.0575,32.0723,83080.0
2018-02-28 10:50:00,43.23,43.24,43.13,43.16,108142.0,32.0649,32.0723,31.9907,32.013,108142.0
2018-02-28 11:00:00,43.16,43.17,43.1,43.11,63236.0,32.013,32.0204,31.9685,31.9759,63236.0
2018-02-28 11:10:00,43.1,43.22,43.08,43.17,144564.0,31.9685,32.0575,31.9536,32.0204,144564.0
2018-02-28 11:20:00,43.16,43.23,43.11,43.13,166394.0,32.013,32.0649,31.9759,31.9907,166394.0
2018-02-28 11:30:00,43.13,43.14,43.04,43.13,179938.0,31.9907,31.9981,31.924,31.9907,179938.0
2018-02-28 11:40:00,43.13,43.27,43.09,43.24,122327.0,31.9907,32.0946,31.961,32.0723,122327.0
2018-02-28 11:50:00,43.24,43.3,43.22,43.25,63483.0,32.0723,32.1168,32.0575,32.0797,63483.0
2018-02-28 12:00:00,43.24,43.28,43.22,43.25,99615.0,32.0723,32.102,32.0575,32.0797,99615.0
2018-02-28 12:10:00,43.25,43.28,43.21,43.22,65905.0,32.0797,32.102,32.0501,32.0575,65905.0
2018-02-28 12:20:00,43.22,43.25,43.16,43.22,114500.0,32.0575,32.0797,32.013,32.0575,114500.0
2018-02-28 12:30:00,43.22,43.25,43.18,43.23,67059.0,32.0575,32.0797,32.0278,32.0649,67059.0
2018-02-28 12:40:00,43.23,43.26,43.22,43.23,62026.0,32.0649,32.0871,32.0575,32.0649,62026.0
2018-02-28 12:50:00,43.22,43.29,43.22,43.29,83691.0,32.0575,32.1094,32.0575,32.1094,83691.0
2018-02-28 13:00:00,43.29,43.3,43.26,43.3,60539.0,32.1094,32.1168,32.0871,32.1168,60539.0
2018-02-28 13:10:00,43.3,43.32,43.27,43.28,86736.0,32.1168,32.1316,32.0946,32.102,86736.0
2018-02-28 13:20:00,43.28,43.28,43.22,43.23,115685.0,32.102,32.102,32.0575,32.0649,115685.0
2018-02-28 13:30:00,43.23,43.25,43.19,43.21,53936.0,32.0649,32.0797,32.0352,32.0501,53936.0
2018-02-28 13:40:00,43.2,43.26,43.09,43.09,105242.0,32.0426,32.0871,31.961,31.961,105242.0
2018-02-28 13:50:00,43.09,43.16,43.09,43.16,121584.0,31.961,32.013,31.961,32.013,121584.0
2018-02-28 14:00:00,43.16,43.21,43.11,43.13,83553.0,32.013,32.0501,31.9759,31.9907,83553.0
2018-02-28 14:10:00,43.14,43.21,43.13,43.2,63300.0,31.9981,32.0501,31.9907,32.0426,63300.0
2018-02-28 14:20:00,43.2,43.21,43.15,43.17,65045.0,32.0426,32.0501,32.0056,32.0204,65045.0
2018-02-28 14:30:00,43.17,43.17,43.07,43.07,78278.0,32.0204,32.0204,31.9462,31.9462,78278.0
2018-02-28 14:40:00,43.07,43.12,43.03,43.03,112232.0,31.9462,31.9833,31.9165,31.9165,112232.0
2018-02-28 14:50:00,43.02,43.04,42.96,43.02,190890.0,31.9091,31.924,31.8646,31.9091,190890.0
2018-02-28 15:00:00,43.02,43.17,43.0,43.16,165869.0,31.9091,32.0204,31.8943,32.013,165869.0
2018-02-28 15:10:00,43.16,43.19,43.08,43.09,437286.0,32.013,32.0352,31.9536,31.961,437286.0
2018-02-28 15:20:00,43.08,43.1,42.94,43.01,190502.0,31.9536,31.9685,31.8498,31.9017,190502.0
2018-02-28 15:30:00,43.01,43.09,42.97,43.09,174182.0,31.9017,31.961,31.872,31.961,174182.0
2018-02-28 15:40:00,43.09,43.09,42.93,43.04,613393.0,31.961,31.961,31.8424,31.924,613393.0
2018-02-28 15:50:00,43.05,43.16,43.02,43.05,908703.0,31.9314,32.013,31.9091,31.9314,908703.0
2018-03-01 09:30:00,43.08,43.64,43.08,43.6,280078.0,31.9536,32.369,31.9536,32.3393,280078.0
2018-03-01 09:40:00,43.59,44.0,43.58,43.84,350422.0,32.3319,32.636,32.3245,32.5173,350422.0
2018-03-01 09:50:00,43.84,44.02,43.74,43.99,264842.0,32.5173,32.6509,32.4432,32.6286,264842.0
2018-03-01 10:00:00,43.99,44.0,43.85,43.96,352199.0,32.6286,32.636,32.5248,32.6064,352199.0
2018-03-01 10:10:00,43.95,44.17,43.92,44.1,371548.0,32.5989,32.7621,32.5767,32.7102,371548.0
2018-03-01 10:20:00,44.09,44.11,44.0,44.09,166603.0,32.7028,32.7176,32.636,32.7028,166603.0
2018-03-01 10:30:00,44.08,44.2,44.07,44.16,315898.0,32.6954,32.7844,32.6879,32.7547,315898.0
2018-03-01 10:40:00,44.16,44.22,43.88,43.93,246855.0,32.7547,32.7992,32.547,32.5841,246855.0
2018-03-01 10:50:00,43.92,43.98,43.83,43.86,146799.0,32.5767,32.6212,32.5099,32.5322,146799.0
2018-03-01 11:00:00,43.85,43.88,43.75,43.87,120897.0,32.5248,32.547,32.4506,32.5396,120897.0
2018-03-01 11:10:00,43.86,43.87,43.69,43.72,130914.0,32.5322,32.5396,32.4061,32.4283,130914.0
2018-03-01 11:20:00,43.71,43.73,43.66,43.72,142815.0,32.4209,32.4358,32.3838,32.4283,142815.0
2018-03-01 11:30:00,43.73,43.77,43.62,43.63,200299.0,32.4358,32.4654,32.3542,32.3616,200299.0
2018-03-01 11:40:00,43.64,43.81,43.63,43.79,231094.0,32.369,32.4951,32.3616,32.4803,231094.0
2018-03-01 11:50:00,43.79,43.9,43.75,43.78,175857.0,32.4803,32.5618,32.4506,32.4728,175857.0
2018-03-01 12:00:00,43.78,43.82,43.66,43.69,186719.0,32.4728,32.5025,32.3838,32.4061,186719.0
2018-03-01 12:10:00,43.69,43.75,43.67,43.71,124757.0,32.4061,32.4506,32.3913,32.4209,124757.0
2018-03-01 12:20:00,43.7,43.76,43.66,43.67,230444.0,32.4135,32.458,32.3838,32.3913,230444.0
2018-03-01 12:30:00,43.66,43.69,43.59,43.63,265468.0,32.3838,32.4061,32.3319,32.3616,265468.0
2018-03-01 12:40:00,43.64,43.66,43.53,43.65,140422.0,32.369,32.3838,32.2874,32.3764,140422.0
2018-03-01 12:50:00,43.65,43.66,43.56,43.62,116332.0,32.3764,32.3838,32.3097,32.3542,116332.0
2018-03-01 13:00:00,43.61,43.62,43.47,43.55,137979.0,32.3467,32.3542,32.2429,32.3022,137979.0
2018-03-01 13:10:00,43.54,43.66,43.52,43.65,142988.0,32.2948,32.3838,32.28,32.3764,142988.0
2018-03-01 13:20:00,43.66,43.71,43.55,43.58,120832.0,32.3838,32.4209,32.3022,32.3245,120832.0
2018-03-01 13:30:00,43.58,43.72,43.57,43.7,149189.0,32.3245,32.4283,32.3171,32.4135,149189.0
2018-03-01 13:40:00,43.69,43.72,43.65,43.71,124758.0,32.4061,32.4283,32.3764,32.4209,124758.0
2018-03-01 13:50:00,43.72,43.8,43.71,43.78,114630.0,32.4283,32.4877,32.4209,32.4728,114630.0
2018-03-01 14:00:00,43.79,43.85,43.68,43.8,170621.0,32.4803,32.5248,32.3987,32.4877,170621.0
2018-03-01 14:10:00,43.81,43.89,43.77,43.84,149955.0,32.4951,32.5544,32.4654,32.5173,149955.0
2018-03-01 14:20:00,43.83,43.91,43.79,43.9,131554.0,32.5099,32.5693,32.4803,32.5618,131554.0
2018-03-01 14:30:00,43.89,43.89,43.76,43.77,135133.0,32.5544,32.5544,32.458,32.4654,135133.0
2018-03-01 14:40:00,43.77,43.88,43.77,43.77,171229.0,32.4654,32.547,32.4654,32.4654,171229.0
2018-03-01 14:50:00,43.78,43.81,43.71,43.77,175905.0,32.4728,32.4951,32.4209,32.4654,175905.0
2018-03-01 15:00:00,43.78,43.8,43.72,43.78,192601.0,32.4728,32.4877,32.4283,32.4728,192601.0
2018-03-01 15:10:00,43.77,43.87,43.74,43.85,187225.0,32.4654,32.5396,32.4432,32.5248,187225.0
2018-03-01 15:20:00,43.85,43.95,43.85,43.91,205762.0,32.5248,32.5989,32.5248,32.5693,205762.0
2018-03-01 15:30:00,43.91,43.94,43.84,43.89,254067.0,32.5693,32.5915,32.5173,32.5544,254067.0
2018-03-01 15:40:00,43.87,43.94,43.81,43.93,367850.0,32.5396,32.5915,32.4951,32.5841,367850.0
2018-03-01 15:50:00,43.93,44.09,43.91,43.99,1042715.0,32.5841,32.7028,32.5693,32.6286,1042715.0
2018-03-02 09:30:00,43.98,44.55,43.92,44.33,401957.0,32.6212,33.044,32.5767,32.8808,401957.0
2018-03-02 09:40:00,44.32,44.67,44.26,44.58,382846.0,32.8734,33.133,32.8289,33.0662,382846.0
2018-03-02 09:50:00,44.59,44.61,44.42,44.59,184931.0,33.0736,33.0885,32.9475,33.0736,184931.0
2018-03-02 10:00:00,44.59,44.66,44.58,44.59,219656.0,33.0736,33.1256,33.0662,33.0736,219656.0
2018-03-02 10:10:00,44.59,44.6,44.38,44.39,165503.0,33.0736,33.0811,32.9179,32.9253,165503.0
2018-03-02 10:20:00,44.38,44.44,44.32,44.37,121623.0,32.9179,32.9624,32.8734,32.9105,121623.0
2018-03-02 10:30:00,44.36,44.48,44.35,44.35,188705.0,32.903,32.9921,32.8956,32.8956,188705.0
2018-03-02 10:40:00,44.36,44.37,44.26,44.32,192714.0,32.903,32.9105,32.8289,32.8734,192714.0
2018-03-02 10:50:00,44.32,44.33,44.12,44.12,208650.0,32.8734,32.8808,32.725,32.725,208650.0
2018-03-02 11:00:00,44.11,44.17,44.06,44.09,110737.0,32.7176,32.7621,32.6805,32.7028,110737.0
2018-03-02 11:10:00,44.09,44.09,43.98,44.02,131752.0,32.7028,32.7028,32.6212,32.6509,131752.0
2018-03-02 11:20:00,44.02,44.04,43.92,43.96,183773.0,32.6509,32.6657,32.5767,32.6064,183773.0
2018-03-02 11:30:00,43.96,43.97,43.84,43.86,158574.0,32.6064,32.6138,32.5173,32.5322,158574.0
2018-03-02 11:40:00,43.87,43.93,43.83,43.93,102025.0,32.5396,32.5841,32.5099,32.5841,102025.0
2018-03-02 11:50:00,43.93,43.97,43.9,43.93,113606.0,32.5841,32.6138,32.5618,32.5841,113606.0
2018-03-02 12:00:00,43.93,43.96,43.87,43.89,101654.0,32.5841,32.6064,32.5396,32.5544,101654.0
2018-03-02 12:10:00,43.89,43.91,43.79,43.84,154115.0,32.5544,32.5693,32.4803,32.5173,154115.0
2018-03-02 12:20:00,43.84,43.9,43.81,43.88,74282.0,32.5173,32.5618,32.4951,32.547,74282.0
2018-03-02 12:30:00,43.89,43.9,43.82,43.83,83663.0,32.5544,32.5618,32.5025,32.5099,83663.0
2018-03-02 12:40:00,43.83,43.85,43.79,43.82,107909.0,32.5099,32.5248,32.4803,32.5025,107909.0
2018-03-02 12:50:00,43.82,43.87,43.81,43.84,79217.0,32.5025,32.5396,32.4951,32.5173,79217.0
2018-03-02 13:00:00,43.84,43.84,43.78,43.83,89130.0,32.5173,32.5173,32.4728,32.5099,89130.0
2018-03-02 13:10:00,43.82,43.83,43.73,43.73,105129.0,32.5025,32.5099,32.4358,32.4358,105129.0
2018-03-02 13:20:00,43.73,43.74,43.67,43.7,93448.0,32.4358,32.4432,32.3913,32.4135,93448.0
2018-03-02 13:30:00,43.7,43.74,43.69,43.73,105008.0,32.4135,32.4432,32.4061,32.4358,105008.0
2018-03-02 13:40:00,43.74,43.82,43.73,43.78,79243.0,32.4432,32.5025,32.4358,32.4728,79243.0
2018-03-02 13:50:00,43.77,43.78,43.67,43.74,91539.0,32.4654,32.4728,32.3913,32.4432,91539.0
2018-03-02 14:00:00,43.74,43.74,43.65,43.66,92787.0,32.4432,32.4432,32.3764,32.3838,92787.0
2018-03-02 14:10:00,43.66,43.67,43.58,43.6,129349.0,32.3838,32.3913,32.3245,32.3393,129349.0
2018-03-02 14:20:00,43.6,43.66,43.58,43.65,134224.0,32.3393,32.3838,32.3245,32.3764,134224.0
2018-03-02 14:30:00,43.65,43.76,43.65,43.76,87246.0,32.3764,32.458,32.3764,32.458,87246.0
2018-03-02 14:40:00,43.76,43.92,43.75,43.92,139543.0,32.458,32.5767,32.4506,32.5767,139543.0
2018-03-02 14:50:00,43.92,43.94,43.83,43.86,109229.0,32.5767,32.5915,32.5099,32.5322,109229.0
2018-03-02 15:00:00,43.85,43.88,43.81,43.87,139960.0,32.5248,32.547,32.4951,32.5396,139960.0
2018-03-02 15:10:00,43.87,43.94,43.84,43.92,193072.0,32.5396,32.5915,32.5173,32.5767,193072.0
2018-03-02 15:20:00,43.93,44.0,43.92,43.98,146858.0,32.5841,32.636,32.5767,32.6212,146858.0
2018-03-02 15:30:00,43.97,44.16,43.96,44.16,235655.0,32.6138,32.7547,32.6064,32.7547,235655.0
2018-03-02 15:40:00,44.15,44.19,44.09,44.16,278578.0,32.7473,32.7769,32.7028,32.7547,278578.0
2018-03-02 15:50:00,44.17,44.24,44.14,44.19,691972.0,32.7621,32.814,32.7399,32.7769,691972.0
2018-03-05 09:30:00,44.12,44.46,44.04,44.43,224506.0,32.725,32.9772,32.6657,32.955,224506.0
2018-03-05 09:40:00,44.44,44.76,44.43,44.72,309591.0,32.9624,33.1997,32.955,33.1701,309591.0
2018-03-05 09:50:00,44.72,44.9,44.69,44.76,315289.0,33.1701,33.3036,33.1478,33.1997,315289.0
2018-03-05 10:00:00,44.77,44.87,44.68,44.87,243488.0,33.2072,33.2813,33.1404,33.2813,243488.0
2018-03-05 10:10:00,44.87,44.9,44.74,44.88,161199.0,33.2813,33.3036,33.1849,33.2887,161199.0
2018-03-05 10:20:00,44.88,44.95,44.81,44.88,162980.0,33.2887,33.3407,33.2368,33.2887,162980.0
2018-03-05 10:30:00,44.88,44.98,44.84,44.97,180900.0,33.2887,33.3629,33.2591,33.3555,180900.0
2018-03-05 10:40:00,44.97,45.01,44.94,45.01,251075.0,33.3555,33.3852,33.3332,33.3852,251075.0
2018-03-05 10:50:00,45.01,45.01,44.9,44.95,225309.0,33.3852,33.3852,33.3036,33.3407,225309.0
2018-03-05 11:00:00,44.95,45.01,44.85,44.98,134358.0,33.3407,33.3852,33.2665,33.3629,134358.0
2018-03-05 11:10:00,44.99,44.99,44.88,44.9,205742.0,33.3703,33.3703,33.2887,33.3036,205742.0
2018-03-05 11:20:00,44.91,45.1,44.9,45.01,156466.0,33.311,33.4519,33.3036,33.3852,156466.0
2018-03-05 11:30:00,45.0,45.04,44.84,44.9,160023.0,33.3777,33.4074,33.2591,33.3036,160023.0
2018-03-05 11:40:00,44.9,44.94,44.74,44.75,119123.0,33.3036,33.3332,33.1849,33.1923,119123.0
2018-03-05 11:50:00,44.75,44.78,44.62,44.68,239907.0,33.1923,33.2146,33.0959,33.1404,239907.0
2018-03-05 12:00:00,44.68,44.71,44.58,44.61,96292.0,33.1404,33.1626,33.0662,33.0885,96292.0
2018-03-05 12:10:00,44.62,44.68,44.61,44.67,115027.0,33.0959,33.1404,33.0885,33.133,115027.0
2018-03-05 12:20:00,44.68,44.75,44.61,44.62,109888.0,33.1404,33.1923,33.0885,33.0959,109888.0
2018-03-05 12:30:00,44.62,44.64,44.56,44.64,67716.0,33.0959,33.1107,33.0514,33.1107,67716.0
2018-03-05 12:40:00,44.64,44.69,44.63,44.64,68622.0,33.1107,33.1478,33.1033,33.1107,68622.0
2018-03-05 12:50:00,44.64,44.7,44.61,44.64,85734.0,33.1107,33.1552,33.0885,33.1107,85734.0
2018-03-05 13:00:00,44.65,44.75,44.62,44.73,61143.0,33.1181,33.1923,33.0959,33.1775,61143.0
2018-03-05 13:10:00,44.73,44.84,44.73,44.77,122603.0,33.1775,33.2591,33.1775,33.2072,122603.0
2018-03-05 13:20:00,44.76,44.83,44.7,44.79,66857.0,33.1997,33.2517,33.1552,33.222,66857.0
2018-03-05 13:30:00,44.8,44.84,44.74,44.81,74554.0,33.2294,33.2591,33.1849,33.2368,74554.0
2018-03-05 13:40:00,44.8,44.86,44.73,44.75,158940.0,33.2294,33.2739,33.1775,33.1923,158940.0
2018-03-05 13:50:00,44.74,44.76,44.7,44.7,104343.0,33.1849,33.1997,33.1552,33.1552,104343.0
2018-03-05 14:00:00,44.71,44.73,44.61,44.61,114471.0,33.1626,33.1775,33.0885,33.0885,114471.0
2018-03-05 14:10:00,44.61,44.68,44.55,44.63,359227.0,33.0885,33.1404,33.044,33.1033,359227.0
2018-03-05 14:20:00,44.63,44.65,44.56,44.65,143106.0,33.1033,33.1181,33.0514,33.1181,143106.0
2018-03-05 14:30:00,44.65,44.77,44.63,44.76,167235.0,33.1181,33.2072,33.1033,33.1997,167235.0
2018-03-05 14:40:00,44.77,44.79,44.71,44.77,107005.0,33.2072,33.222,33.1626,33.2072,107005.0
2018-03-05 14:50:00,44.77,44.85,44.76,44.85,267575.0,33.2072,33.2665,33.1997,33.2665,267575.0
2018-03-05 15:00:00,44.86,44.93,44.75,44.76,185879.0,33.2739,33.3258,33.1923,33.1997,185879.0
2018-03-05 15:10:00,44.76,44.76,44.62,44.64,192790.0,33.1997,33.1997,33.0959,33.1107,192790.0
2018-03-05 15:20:00,44.64,44.7,44.6,44.64,285772.0,33.1107,33.1552,33.0811,33.1107,285772.0
2018-03-05 15:30:00,44.64,44.79,44.62,44.75,266760.0,33.1107,33.222,33.0959,33.1923,266760.0
2018-03-05 15:40:00,44.75,44.82,44.72,44.76,253607.0,33.1923,33.2442,33.1701,33.1997,253607.0
2018-03-05 15:50:00,44.76,44.84,44.72,44.82,762973.0,33.1997,33.2591,33.1701,33.2442,762973.0
2018-03-06 09:30:00,44.99,44.99,44.35,44.5,405436.0,33.3703,33.3703,32.8956,33.0069,405436.0
2018-03-06 09:40:00,44.5,44.5,44.23,44.29,257350.0,33.0069,33.0069,32.8066,32.8511,257350.0
2018-03-06 09:50:00,44.3,44.35,44.22,44.33,145666.0,32.8585,32.8956,32.7992,32.8808,145666.0
2018-03-06 10:00:00,44.34,44.36,44.23,44.26,154022.0,32.8882,32.903,32.8066,32.8289,154022.0
2018-03-06 10:10:00,44.26,44.33,44.15,44.3,125305.0,32.8289,32.8808,32.7473,32.8585,125305.0
2018-03-06 10:20:00,44.3,44.37,44.24,44.34,113911.0,32.8585,32.9105,32.814,32.8882,113911.0
2018-03-06 10:30:00,44.35,44.48,44.32,44.47,147327.0,32.8956,32.9921,32.8734,32.9846,147327.0
2018-03-06 10:40:00,44.47,44.65,44.43,44.6,202669.0,32.9846,33.1181,32.955,33.0811,202669.0
2018-03-06 10:50:00,44.59,44.65,44.5,44.56,148992.0,33.0736,33.1181,33.0069,33.0514,148992.0
2018-03-06 11:00:00,44.57,44.64,44.47,44.49,110244.0,33.0588,33.1107,32.9846,32.9995,110244.0
2018-03-06 11:10:00,44.49,44.61,44.48,44.52,117780.0,32.9995,33.0885,32.9921,33.0217,117780.0
2018-03-06 11:20:00,44.51,44.58,44.44,44.53,128518.0,33.0143,33.0662,32.9624,33.0291,128518.0
2018-03-06 11:30:00,44.54,44.58,44.52,44.55,101240.0,33.0366,33.0662,33.0217,33.044,101240.0
2018-03-06 11:40:00,44.56,44.67,44.53,44.59,100020.0,33.0514,33.133,33.0291,33.0736,100020.0
2018-03-06 11:50:00,44.59,44.63,44.56,44.58,57699.0,33.0736,33.1033,33.0514,33.0662,57699.0
2018-03-06 12:00:00,44.58,44.6,44.5,44.5,67110.0,33.0662,33.0811,33.0069,33.0069,67110.0
2018-03-06 12:10:00,44.5,44.5,44.36,44.36,63804.0,33.0069,33.0069,32.903,32.903,63804.0
2018-03-06 12:20:00,44.36,44.38,44.31,44.33,70261.0,32.903,32.9179,32.866,32.8808,70261.0
2018-03-06 12:30:00,44.33,44.36,44.32,44.35,49011.0,32.8808,32.903,32.8734,32.8956,49011.0
2018-03-06 12:40:00,44.35,44.35,44.28,44.28,70969.0,32.8956,32.8956,32.8437,32.8437,70969.0
2018-03-06 12:50:00,44.28,44.42,44.26,44.41,71484.0,32.8437,32.9475,32.8289,32.9401,71484.0
2018-03-06 13:00:00,44.41,44.44,44.32,44.32,67001.0,32.9401,32.9624,32.8734,32.8734,67001.0
2018-03-06 13:10:00,44.33,44.35,44.3,44.34,65033.0,32.8808,32.8956,32.8585,32.8882,65033.0
2018-03-06 13:20:00,44.35,44.42,44.34,44.41,40694.0,32.8956,32.9475,32.8882,32.9401,40694.0
2018-03-06 13:30:00,44.41,44.41,44.35,44.37,52253.0,32.9401,32.9401,32.8956,32.9105,52253.0
2018-03-06 13:40:00,44.37,44.41,44.35,44.35,58540.0,32.9105,32.9401,32.8956,32.8956,58540.0
2018-03-06 13:50:00,44.34,44.41,44.34,44.37,55756.0,32.8882,32.9401,32.8882,32.9105,55756.0
2018-03-06 14:00:00,44.37,44.37,44.33,44.37,57788.0,32.9105,32.9105,32.8808,32.9105,57788.0
2018-03-06 14:10:00,44.37,44.37,44.33,44.36,49442.0,32.9105,32.9105,32.8808,32.903,49442.0
2018-03-06 14:20:00,44.35,44.37,44.31,44.33,171030.0,32.8956,32.9105,32.866,32.8808,171030.0
2018-03-06 14:30:00,44.33,44.42,44.32,44.41,65182.0,32.8808,32.9475,32.8734,32.9401,65182.0
2018-03-06 14:40:00,44.42,44.43,44.38,44.4,70118.0,32.9475,32.955,32.9179,32.9327,70118.0
2018-03-06 14:50:00,44.41,44.42,44.34,44.35,74239.0,32.9401,32.9475,32.8882,32.8956,74239.0
2018-03-06 15:00:00,44.34,44.36,44.28,44.28,109823.0,32.8882,32.903,32.8437,32.8437,109823.0
2018-03-06 15:10:00,44.28,44.31,44.2,44.21,97747.0,32.8437,32.866,32.7844,32.7918,97747.0
2018-03-06 15:20:00,44.2,44.26,44.18,44.22,173183.0,32.7844,32.8289,32.7695,32.7992,173183.0
2018-03-06 15:30:00,44.22,44.22,44.09,44.09,201225.0,32.7992,32.7992,32.7028,32.7028,201225.0
2018-03-06 15:40:00,44.09,44.12,44.02,44.12,330130.0,32.7028,32.725,32.6509,32.725,330130.0
2018-03-06 15:50:00,44.12,44.15,44.06,44.11,459419.0,32.725,32.7473,32.6805,32.7176,459419.0
2018-03-07 09:30:00,44.07,44.24,44.02,44.11,239351.0,32.6879,32.814,32.6509,32.7176,239351.0
2018-03-07 09:40:00,44.09,44.19,43.89,43.89,215670.0,32.7028,32.7769,32.5544,32.5544,215670.0
2018-03-07 09:50:00,43.9,43.9,43.68,43.69,112295.0,32.5618,32.5618,32.3987,32.4061,112295.0
2018-03-07 10:00:00,43.69,43.92,43.6,43.61,439494.0,32.4061,32.5767,32.3393,32.3467,439494.0
2018-03-07 10:10:00,43.61,43.71,43.58,43.61,109849.0,32.3467,32.4209,32.3245,32.3467,109849.0
2018-03-07 10:20:00,43.61,43.75,43.6,43.68,145607.0,32.3467,32.4506,32.3393,32.3987,145607.0
2018-03-07 10:30:00,43.68,43.77,43.52,43.54,209090.0,32.3987,32.4654,32.28,32.2948,209090.0
2018-03-07 10:40:00,43.54,43.64,43.52,43.58,91759.0,32.2948,32.369,32.28,32.3245,91759.0
2018-03-07 10:50:00,43.59,43.68,43.54,43.61,76497.0,32.3319,32.3987,32.2948,32.3467,76497.0
2018-03-07 11:00:00,43.61,43.66,43.58,43.63,102952.0,32.3467,32.3838,32.3245,32.3616,102952.0
2018-03-07 11:10:00,43.62,43.7,43.59,43.69,71597.0,32.3542,32.4135,32.3319,32.4061,71597.0
2018-03-07 11:20:00,43.7,43.71,43.61,43.63,121348.0,32.4135,32.4209,32.3467,32.3616,121348.0
2018-03-07 11:30:00,43.64,43.64,43.55,43.57,122806.0,32.369,32.369,32.3022,32.3171,122806.0
2018-03-07 11:40:00,43.57,43.66,43.55,43.6,221660.0,32.3171,32.3838,32.3022,32.3393,221660.0
2018-03-07 11:50:00,43.59,43.81,43.59,43.8,178012.0,32.3319,32.4951,32.3319,32.4877,178012.0
2018-03-07 12:00:00,43.81,43.86,43.72,43.72,104784.0,32.4951,32.5322,32.4283,32.4283,104784.0
2018-03-07 12:10:00,43.72,43.77,43.69,43.73,86367.0,32.4283,32.4654,32.4061,32.4358,86367.0
2018-03-07 12:20:00,43.73,43.74,43.62,43.62,76570.0,32.4358,32.4432,32.3542,32.3542,76570.0
2018-03-07 12:30:00,43.62,43.73,43.61,43.68,80938.0,32.3542,32.4358,32.3467,32.3987,80938.0
2018-03-07 12:40:00,43.68,43.68,43.64,43.64,64239.0,32.3987,32.3987,32.369,32.369,64239.0
2018-03-07 12:50:00,43.64,43.64,43.56,43.57,63514.0,32.369,32.369,32.3097,32.3171,63514.0
2018-03-07 13:00:00,43.56,43.64,43.55,43.64,47825.0,32.3097,32.369,32.3022,32.369,47825.0
2018-03-07 13:10:00,43.64,43.66,43.52,43.57,74508.0,32.369,32.3838,32.28,32.3171,74508.0
2018-03-07 13:20:00,43.57,43.67,43.54,43.67,81007.0,32.3171,32.3913,32.2948,32.3913,81007.0
2018-03-07 13:30:00,43.67,43.69,43.57,43.58,85047.0,32.3913,32.4061,32.3171,32.3245,85047.0
2018-03-07 13:40:00,43.59,43.63,43.57,43.61,57437.0,32.3319,32.3616,32.3171,32.3467,57437.0
2018-03-07 13:50:00,43.61,43.61,43.47,43.49,127532.0,32.3467,32.3467,32.2429,32.2577,127532.0
2018-03-07 14:00:00,43.48,43.57,43.47,43.54,95946.0,32.2503,32.3171,32.2429,32.2948,95946.0
2018-03-07 14:10:00,43.54,43.61,43.51,43.61,81524.0,32.2948,32.3467,32.2726,32.3467,81524.0
2018-03-07 14:20:00,43.61,43.63,43.59,43.6,74620.0,32.3467,32.3616,32.3319,32.3393,74620.0
2018-03-07 14:30:00,43.59,43.66,43.59,43.63,72329.0,32.3319,32.3838,32.3319,32.3616,72329.0
2018-03-07 14:40:00,43.64,43.7,43.63,43.7,103685.0,32.369,32.4135,32.3616,32.4135,103685.0
2018-03-07 14:50:00,43.7,43.7,43.66,43.67,81896.0,32.4135,32.4135,32.3838,32.3913,81896.0
2018-03-07 15:00:00,43.67,43.7,43.63,43.67,101136.0,32.3913,32.4135,32.3616,32.3913,101136.0
2018-03-07 15:10:00,43.68,43.72,43.65,43.71,112890.0,32.3987,32.4283,32.3764,32.4209,112890.0
2018-03-07 15:20:00,43.71,43.74,43.66,43.72,102376.0,32.4209,32.4432,32.3838,32.4283,102376.0
2018-03-07 15:30:00,43.72,43.83,43.7,43.83,139080.0,32.4283,32.5099,32.4135,32.5099,139080.0
2018-03-07 15:40:00,43.83,43.85,43.71,43.76,232363.0,32.5099,32.5248,32.4209,32.458,232363.0
2018-03-07 15:50:00,43.76,43.77,43.63,43.68,648532.0,32.458,32.4654,32.3616,32.3987,648532.0
2018-03-08 09:30:00,43.7,43.94,43.64,43.85,101347.0,32.4135,32.5915,32.369,32.5248,101347.0
2018-03-08 09:40:00,43.84,43.89,43.72,43.76,64649.0,32.5173,32.5544,32.4283,32.458,64649.0
2018-03-08 09:50:00,43.76,43.79,43.59,43.6,73115.0,32.458,32.4803,32.3319,32.3393,73115.0
2018-03-08 10:00:00,43.6,43.63,43.53,43.58,131868.0,32.3393,32.3616,32.2874,32.3245,131868.0
2018-03-08 10:10:00,43.58,43.7,43.58,43.64,74512.0,32.3245,32.4135,32.3245,32.369,74512.0
2018-03-08 10:20:00,43.64,43.75,43.63,43.73,57589.0,32.369,32.4506,32.3616,32.4358,57589.0
2018-03-08 10:30:00,43.73,43.77,43.69,43.77,76342.0,32.4358,32.4654,32.4061,32.4654,76342.0
2018-03-08 10:40:00,43.77,43.78,43.64,43.68,102243.0,32.4654,32.4728,32.369,32.3987,102243.0
2018-03-08 10:50:00,43.68,43.71,43.63,43.65,108179.0,32.3987,32.4209,32.3616,32.3764,108179.0
2018-03-08 11:00:00,43.65,43.65,43.55,43.57,95275.0,32.3764,32.3764,32.3022,32.3171,95275.0
2018-03-08 11:10:00,43.57,43.61,43.51,43.51,172752.0,32.3171,32.3467,32.2726,32.2726,172752.0
2018-03-08 11:20:00,43.52,43.52,43.35,43.42,192512.0,32.28,32.28,32.1539,32.2058,192512.0
2018-03-08 11:30:00,43.41,43.48,43.39,43.46,397834.0,32.1984,32.2503,32.1836,32.2355,397834.0
2018-03-08 11:40:00,43.46,43.6,43.46,43.6,71883.0,32.2355,32.3393,32.2355,32.3393,71883.0
2018-03-08 11:50:00,43.6,43.66,43.57,43.66,59053.0,32.3393,32.3838,32.3171,32.3838,59053.0
2018-03-08 12:00:00,43.66,43.69,43.62,43.63,112082.0,32.3838,32.4061,32.3542,32.3616,112082.0
2018-03-08 12:10:00,43.63,43.69,43.62,43.68,62164.0,32.3616,32.4061,32.3542,32.3987,62164.0
2018-03-08 12:20:00,43.68,43.68,43.57,43.61,82914.0,32.3987,32.3987,32.3171,32.3467,82914.0
2018-03-08 12:30:00,43.62,43.65,43.59,43.61,89267.0,32.3542,32.3764,32.3319,32.3467,89267.0
2018-03-08 12:40:00,43.6,43.63,43.59,43.59,41139.0,32.3393,32.3616,32.3319,32.3319,41139.0
2018-03-08 12:50:00,43.59,43.64,43.56,43.58,71411.0,32.3319,32.369,32.3097,32.3245,71411.0
2018-03-08 13:00:00,43.59,43.67,42.63,43.59,144058.0,32.3319,32.3913,31.6199,32.3319,144058.0
2018-03-08 13:10:00,43.59,43.61,43.58,43.59,87740.0,32.3319,32.3467,32.3245,32.3319,87740.0
2018-03-08 13:20:00,43.59,43.6,43.52,43.53,133551.0,32.3319,32.3393,32.28,32.2874,133551.0
2018-03-08 13:30:00,43.54,43.56,43.48,43.49,118679.0,32.2948,32.3097,32.2503,32.2577,118679.0
2018-03-08 13:40:00,43.49,43.52,43.42,43.44,81613.0,32.2577,32.28,32.2058,32.2207,81613.0
2018-03-08 13:50:00,43.44,43.47,43.42,43.45,95556.0,32.2207,32.2429,32.2058,32.2281,95556.0
2018-03-08 14:00:00,43.46,43.47,43.39,43.41,102085.0,32.2355,32.2429,32.1836,32.1984,102085.0
2018-03-08 14:10:00,43.4,43.41,43.37,43.41,64117.0,32.191,32.1984,32.1687,32.1984,64117.0
2018-03-08 14:20:00,43.41,43.43,43.39,43.41,136732.0,32.1984,32.2132,32.1836,32.1984,136732.0
2018-03-08 14:30:00,43.41,43.43,43.38,43.41,147904.0,32.1984,32.2132,32.1762,32.1984,147904.0
2018-03-08 14:40:00,43.41,43.47,43.4,43.43,173536.0,32.1984,32.2429,32.191,32.2132,173536.0
2018-03-08 14:50:00,43.43,43.47,43.4,43.42,205471.0,32.2132,32.2429,32.191,32.2058,205471.0
2018-03-08 15:00:00,43.42,43.51,43.4,43.48,174903.0,32.2058,32.2726,32.191,32.2503,174903.0
2018-03-08 15:10:00,43.48,43.53,43.46,43.51,130754.0,32.2503,32.2874,32.2355,32.2726,130754.0
2018-03-08 15:20:00,43.51,43.52,43.36,43.44,135217.0,32.2726,32.28,32.1613,32.2207,135217.0
2018-03-08 15:30:00,43.43,43.46,43.39,43.4,169051.0,32.2132,32.2355,32.1836,32.191,169051.0
2018-03-08 15:40:00,43.4,43.43,43.36,43.37,185770.0,32.191,32.2132,32.1613,32.1687,185770.0
2018-03-08 15:50:00,43.37,43.42,43.36,43.4,518079.0,32.1687,32.2058,32.1613,32.191,518079.0
2018-03-09 09:30:00,43.44,43.56,43.36,43.51,262118.0,32.2207,32.3097,32.1613,32.2726,262118.0
2018-03-09 09:40:00,43.51,43.59,43.45,43.47,228814.0,32.2726,32.3319,32.2281,32.2429,228814.0
2018-03-09 09:50:00,43.46,43.49,43.34,43.47,109108.0,32.2355,32.2577,32.1465,32.2429,109108.0
2018-03-09 10:00:00,43.46,43.46,43.38,43.44,74095.0,32.2355,32.2355,32.1762,32.2207,74095.0
2018-03-09 10:10:00,43.45,43.48,43.43,43.45,99817.0,32.2281,32.2503,32.2132,32.2281,99817.0
2018-03-09 10:20:00,43.46,43.55,43.45,43.47,199766.0,32.2355,32.3022,32.2281,32.2429,199766.0
2018-03-09 10:30:00,43.48,43.5,43.39,43.39,202219.0,32.2503,32.2652,32.1836,32.1836,202219.0
2018-03-09 10:40:00,43.39,43.52,43.37,43.5,86787.0,32.1836,32.28,32.1687,32.2652,86787.0
2018-03-09 10:50:00,43.49,43.5,43.38,43.4,104757.0,32.2577,32.2652,32.1762,32.191,104757.0
2018-03-09 11:00:00,43.4,43.44,43.32,43.37,127844.0,32.191,32.2207,32.1316,32.1687,127844.0
2018-03-09 11:10:00,43.38,43.4,43.34,43.37,73352.0,32.1762,32.191,32.1465,32.1687,73352.0
2018-03-09 11:20:00,43.37,43.42,43.34,43.35,125477.0,32.1687,32.2058,32.1465,32.1539,125477.0
2018-03-09 11:30:00,43.35,43.4,43.31,43.4,94501.0,32.1539,32.191,32.1242,32.191,94501.0
2018-03-09 11:40:00,43.41,43.52,43.38,43.52,82025.0,32.1984,32.28,32.1762,32.28,82025.0
2018-03-09 11:50:00,43.51,43.55,43.45,43.49,70458.0,32.2726,32.3022,32.2281,32.2577,70458.0
2018-03-09 12:00:00,43.5,43.51,43.43,43.43,65787.0,32.2652,32.2726,32.2132,32.2132,65787.0
2018-03-09 12:10:00,43.44,43.5,43.43,43.5,99431.0,32.2207,32.2652,32.2132,32.2652,99431.0
2018-03-09 12:20:00,43.5,43.5,43.45,43.47,47776.0,32.2652,32.2652,32.2281,32.2429,47776.0
2018-03-09 12:30:00,43.48,43.54,43.46,43.53,52297.0,32.2503,32.2948,32.2355,32.2874,52297.0
2018-03-09 12:40:00,43.54,43.54,43.41,43.41,61451.0,32.2948,32.2948,32.1984,32.1984,61451.0
2018-03-09 12:50:00,43.41,43.48,43.41,43.46,47568.0,32.1984,32.2503,32.1984,32.2355,47568.0
2018-03-09 13:00:00,43.46,43.51,43.45,43.49,51048.0,32.2355,32.2726,32.2281,32.2577,51048.0
2018-03-09 13:10:00,43.49,43.59,43.48,43.57,43117.0,32.2577,32.3319,32.2503,32.3171,43117.0
2018-03-09 13:20:00,43.57,43.6,43.56,43.59,39115.0,32.3171,32.3393,32.3097,32.3319,39115.0
2018-03-09 13:30:00,43.59,43.62,43.57,43.6,64789.0,32.3319,32.3542,32.3171,32.3393,64789.0
2018-03-09 13:40:00,43.6,43.6,43.56,43.59,47025.0,32.3393,32.3393,32.3097,32.3319,47025.0
2018-03-09 13:50:00,43.58,43.65,43.56,43.64,58925.0,32.3245,32.3764,32.3097,32.369,58925.0
2018-03-09 14:00:00,43.65,43.68,43.63,43.68,185329.0,32.3764,32.3987,32.3616,32.3987,185329.0
2018-03-09 14:10:00,43.68,43.69,43.59,43.61,69702.0,32.3987,32.4061,32.3319,32.3467,69702.0
2018-03-09 14:20:00,43.62,43.63,43.53,43.55,92894.0,32.3542,32.3616,32.2874,32.3022,92894.0
2018-03-09 14:30:00,43.55,43.62,43.54,43.58,73091.0,32.3022,32.3542,32.2948,32.3245,73091.0
2018-03-09 14:40:00,43.58,43.59,43.52,43.55,93925.0,32.3245,32.3319,32.28,32.3022,93925.0
2018-03-09 14:50:00,43.55,43.57,43.5,43.54,63366.0,32.3022,32.3171,32.2652,32.2948,63366.0
2018-03-09 15:00:00,43.55,43.57,43.52,43.55,70160.0,32.3022,32.3171,32.28,32.3022,70160.0
2018-03-09 15:10:00,43.55,43.57,43.52,43.54,91364.0,32.3022,32.3171,32.28,32.2948,91364.0
2018-03-09 15:20:00,43.54,43.59,43.5,43.57,124371.0,32.2948,32.3319,32.2652,32.3171,124371.0
2018-03-09 15:30:00,43.58,43.61,43.52,43.61,187257.0,32.3245,32.3467,32.28,32.3467,187257.0
2018-03-09 15:40:00,43.61,43.67,43.58,43.65,189112.0,32.3467,32.3913,32.3245,32.3764,189112.0
2018-03-09 15:50:00,43.65,43.76,43.64,43.75,443209.0,32.3764,32.458,32.369,32.4506,443209.0
2018-03-12 09:30:00,43.62,43.74,43.57,43.6,251202.0,32.3542,32.4432,32.3171,32.3393,251202.0
2018-03-12 09:40:00,43.6,43.65,43.53,43.63,151887.0,32.3393,32.3764,32.2874,32.3616,151887.0
2018-03-12 09:50:00,43.62,43.71,43.6,43.64,55877.0,32.3542,32.4209,32.3393,32.369,55877.0
2018-03-12 10:00:00,43.64,43.65,43.53,43.6,94026.0,32.369,32.3764,32.2874,32.3393,94026.0
2018-03-12 10:10:00,43.59,43.63,43.51,43.62,150079.0,32.3319,32.3616,32.2726,32.3542,150079.0
2018-03-12 10:20:00,43.61,43.68,43.57,43.66,62785.0,32.3467,32.3987,32.3171,32.3838,62785.0
2018-03-12 10:30:00,43.66,43.68,43.63,43.64,68399.0,32.3838,32.3987,32.3616,32.369,68399.0
2018-03-12 10:40:00,43.64,43.82,43.63,43.78,95444.0,32.369,32.5025,32.3616,32.4728,95444.0
2018-03-12 10:50:00,43.79,43.89,43.79,43.81,134322.0,32.4803,32.5544,32.4803,32.4951,134322.0
2018-03-12 11:00:00,43.81,43.81,43.68,43.69,91776.0,32.4951,32.4951,32.3987,32.4061,91776.0
2018-03-12 11:10:00,43.68,43.76,43.67,43.73,73556.0,32.3987,32.458,32.3913,32.4358,73556.0
2018-03-12 11:20:00,43.72,43.82,43.69,43.71,118423.0,32.4283,32.5025,32.4061,32.4209,118423.0
2018-03-12 11:30:00,43.71,43.74,43.65,43.66,81462.0,32.4209,32.4432,32.3764,32.3838,81462.0
2018-03-12 11:40:00,43.66,43.7,43.62,43.65,53778.0,32.3838,32.4135,32.3542,32.3764,53778.0
2018-03-12 11:50:00,43.66,43.72,43.62,43.67,91172.0,32.3838,32.4283,32.3542,32.3913,91172.0
2018-03-12 12:00:00,43.66,43.69,43.62,43.64,69974.0,32.3838,32.4061,32.3542,32.369,69974.0
2018-03-12 12:10:00,43.63,43.66,43.6,43.62,46757.0,32.3616,32.3838,32.3393,32.3542,46757.0
2018-03-12 12:20:00,43.62,43.69,43.61,43.67,46558.0,32.3542,32.4061,32.3467,32.3913,46558.0
2018-03-12 12:30:00,43.67,43.67,43.58,43.59,82232.0,32.3913,32.3913,32.3245,32.3319,82232.0
2018-03-12 12:40:00,43.58,43.67,43.58,43.63,50853.0,32.3245,32.3913,32.3245,32.3616,50853.0
2018-03-12 12:50:00,43.64,43.66,43.62,43.64,34318.0,32.369,32.3838,32.3542,32.369,34318.0
2018-03-12 13:00:00,43.64,43.71,43.64,43.68,37595.0,32.369,32.4209,32.369,32.3987,37595.0
2018-03-12 13:10:00,43.68,43.74,43.67,43.7,46288.0,32.3987,32.4432,32.3913,32.4135,46288.0
2018-03-12 13:20:00,43.69,43.7,43.57,43.58,96441.0,32.4061,32.4135,32.3171,32.3245,96441.0
2018-03-12 13:30:00,43.58,43.58,43.5,43.51,122235.0,32.3245,32.3245,32.2652,32.2726,122235.0
2018-03-12 13:40:00,43.51,43.63,43.48,43.59,125957.0,32.2726,32.3616,32.2503,32.3319,125957.0
2018-03-12 13:50:00,43.59,43.64,43.58,43.64,70616.0,32.3319,32.369,32.3245,32.369,70616.0
2018-03-12 14:00:00,43.64,43.7,43.63,43.7,68314.0,32.369,32.4135,32.3616,32.4135,68314.0
2018-03-12 14:10:00,43.69,43.73,43.67,43.73,64511.0,32.4061,32.4358,32.3913,32.4358,64511.0
2018-03-12 14:20:00,43.74,43.75,43.66,43.67,57514.0,32.4432,32.4506,32.3838,32.3913,57514.0
2018-03-12 14:30:00,43.67,43.74,43.66,43.71,60485.0,32.3913,32.4432,32.3838,32.4209,60485.0
2018-03-12 14:40:00,43.71,43.73,43.66,43.66,53904.0,32.4209,32.4358,32.3838,32.3838,53904.0
2018-03-12 14:50:00,43.67,43.67,43.61,43.63,71142.0,32.3913,32.3913,32.3467,32.3616,71142.0
2018-03-12 15:00:00,43.63,43.7,43.63,43.7,92440.0,32.3616,32.4135,32.3616,32.4135,92440.0
2018-03-12 15:10:00,43.69,43.76,43.69,43.76,83412.0,32.4061,32.458,32.4061,32.458,83412.0
2018-03-12 15:20:00,43.76,43.79,43.73,43.77,120349.0,32.458,32.4803,32.4358,32.4654,120349.0
2018-03-12 15:30:00,43.77,43.84,43.77,43.81,152159.0,32.4654,32.5173,32.4654,32.4951,152159.0
2018-03-12 15:40:00,43.82,43.85,43.78,43.82,182055.0,32.5025,32.5248,32.4728,32.5025,182055.0
2018-03-12 15:50:00,43.82,43.86,43.81,43.82,246419.0,32.5025,32.5322,32.4951,32.5025,246419.0
2018-03-13 09:30:00,43.86,43.96,43.82,43.88,148180.0,32.5322,32.6064,32.5025,32.547,148180.0
2018-03-13 09:40:00,43.88,44.03,43.87,43.99,122883.0,32.547,32.6583,32.5396,32.6286,122883.0
2018-03-13 09:50:00,43.99,44.01,43.95,43.98,72540.0,32.6286,32.6434,32.5989,32.6212,72540.0
2018-03-13 10:00:00,43.98,43.98,43.89,43.89,155210.0,32.6212,32.6212,32.5544,32.5544,155210.0
2018-03-13 10:10:00,43.89,43.89,43.75,43.79,99309.0,32.5544,32.5544,32.4506,32.4803,99309.0
2018-03-13 10:20:00,43.79,43.9,43.79,43.84,63692.0,32.4803,32.5618,32.4803,32.5173,63692.0
2018-03-13 10:30:00,43.85,43.95,43.8,43.94,104848.0,32.5248,32.5989,32.4877,32.5915,104848.0
2018-03-13 10:40:00,43.94,43.96,43.83,43.87,54116.0,32.5915,32.6064,32.5099,32.5396,54116.0
2018-03-13 10:50:00,43.87,43.98,43.86,43.95,95799.0,32.5396,32.6212,32.5322,32.5989,95799.0
2018-03-13 11:00:00,43.95,44.08,43.95,44.07,168677.0,32.5989,32.6954,32.5989,32.6879,168677.0
2018-03-13 11:10:00,44.07,44.07,43.96,44.01,66850.0,32.6879,32.6879,32.6064,32.6434,66850.0
2018-03-13 11:20:00,44.02,44.03,43.87,43.91,85135.0,32.6509,32.6583,32.5396,32.5693,85135.0
2018-03-13 11:30:00,43.92,43.93,43.87,43.9,80950.0,32.5767,32.5841,32.5396,32.5618,80950.0
2018-03-13 11:40:00,43.89,43.95,43.86,43.87,92338.0,32.5544,32.5989,32.5322,32.5396,92338.0
2018-03-13 11:50:00,43.87,43.91,43.82,43.82,78342.0,32.5396,32.5693,32.5025,32.5025,78342.0
2018-03-13 12:00:00,43.83,43.88,43.79,43.86,85932.0,32.5099,32.547,32.4803,32.5322,85932.0
2018-03-13 12:10:00,43.85,43.85,43.77,43.79,182995.0,32.5248,32.5248,32.4654,32.4803,182995.0
2018-03-13 12:20:00,43.79,43.83,43.68,43.72,83070.0,32.4803,32.5099,32.3987,32.4283,83070.0
2018-03-13 12:30:00,43.72,43.75,43.64,43.64,55674.0,32.4283,32.4506,32.369,32.369,55674.0
2018-03-13 12:40:00,43.65,43.73,43.56,43.57,76794.0,32.3764,32.4358,32.3097,32.3171,76794.0
2018-03-13 12:50:00,43.58,43.63,43.57,43.57,54316.0,32.3245,32.3616,32.3171,32.3171,54316.0
2018-03-13 13:00:00,43.57,43.67,43.57,43.63,60998.0,32.3171,32.3913,32.3171,32.3616,60998.0
2018-03-13 13:10:00,43.63,43.64,43.57,43.59,38910.0,32.3616,32.369,32.3171,32.3319,38910.0
2018-03-13 13:20:00,43.59,43.66,43.58,43.62,61867.0,32.3319,32.3838,32.3245,32.3542,61867.0
2018-03-13 13:30:00,43.62,43.67,43.59,43.65,101701.0,32.3542,32.3913,32.3319,32.3764,101701.0
2018-03-13 13:40:00,43.66,43.66,43.57,43.58,122345.0,32.3838,32.3838,32.3171,32.3245,122345.0
2018-03-13 13:50:00,43.57,43.61,43.56,43.58,63576.0,32.3171,32.3467,32.3097,32.3245,63576.0
2018-03-13 14:00:00,43.58,43.67,43.58,43.65,64317.0,32.3245,32.3913,32.3245,32.3764,64317.0
2018-03-13 14:10:00,43.64,43.65,43.57,43.57,86072.0,32.369,32.3764,32.3171,32.3171,86072.0
2018-03-13 14:20:00,43.57,43.57,43.5,43.52,101547.0,32.3171,32.3171,32.2652,32.28,101547.0
2018-03-13 14:30:00,43.52,43.57,43.5,43.52,85851.0,32.28,32.3171,32.2652,32.28,85851.0
2018-03-13 14:40:00,43.52,43.58,43.5,43.53,80882.0,32.28,32.3245,32.2652,32.2874,80882.0
2018-03-13 14:50:00,43.53,43.62,43.51,43.58,163057.0,32.2874,32.3542,32.2726,32.3245,163057.0
2018-03-13 15:00:00,43.58,43.7,43.58,43.61,145150.0,32.3245,32.4135,32.3245,32.3467,145150.0
2018-03-13 15:10:00,43.6,43.64,43.56,43.6,133980.0,32.3393,32.369,32.3097,32.3393,133980.0
2018-03-13 15:20:00,43.61,43.63,43.53,43.53,148367.0,32.3467,32.3616,32.2874,32.2874,148367.0
2018-03-13 15:30:00,43.54,43.57,43.5,43.53,143490.0,32.2948,32.3171,32.2652,32.2874,143490.0
2018-03-13 15:40:00,43.53,43.54,43.47,43.51,260695.0,32.2874,32.2948,32.2429,32.2726,260695.0
2018-03-13 15:50:00,43.52,43.63,43.51,43.58,725262.0,32.28,32.3616,32.2726,32.3245,725262.0
2018-03-14 09:30:00,43.68,44.08,43.66,44.08,230146.0,32.3987,32.6954,32.3838,32.6954,230146.0
2018-03-14 09:40:00,44.08,44.13,43.92,44.13,128176.0,32.6954,32.7324,32.5767,32.7324,128176.0
2018-03-14 09:50:00,44.13,44.18,44.03,44.11,90956.0,32.7324,32.7695,32.6583,32.7176,90956.0
2018-03-14 10:00:00,44.1,44.11,43.97,44.0,96685.0,32.7102,32.7176,32.6138,32.636,96685.0
2018-03-14 10:10:00,44.01,44.13,44.01,44.07,67759.0,32.6434,32.7324,32.6434,32.6879,67759.0
2018-03-14 10:20:00,44.06,44.1,43.99,44.0,54663.0,32.6805,32.7102,32.6286,32.636,54663.0
2018-03-14 10:30:00,44.0,44.08,43.93,44.03,76574.0,32.636,32.6954,32.5841,32.6583,76574.0
2018-03-14 10:40:00,44.02,44.06,43.98,44.03,53551.0,32.6509,32.6805,32.6212,32.6583,53551.0
2018-03-14 10:50:00,44.02,44.11,44.01,44.05,58525.0,32.6509,32.7176,32.6434,32.6731,58525.0
2018-03-14 11:00:00,44.05,44.12,44.0,44.09,70849.0,32.6731,32.725,32.636,32.7028,70849.0
2018-03-14 11:10:00,44.09,44.23,44.06,44.21,114202.0,32.7028,32.8066,32.6805,32.7918,114202.0
2018-03-14 11:20:00,44.21,44.24,44.18,44.19,81525.0,32.7918,32.814,32.7695,32.7769,81525.0
2018-03-14 11:30:00,44.18,44.21,44.08,44.09,94806.0,32.7695,32.7918,32.6954,32.7028,94806.0
2018-03-14 11:40:00,44.08,44.13,44.07,44.09,67876.0,32.6954,32.7324,32.6879,32.7028,67876.0
2018-03-14 11:50:00,44.09,44.12,43.98,44.0,53442.0,32.7028,32.725,32.6212,32.636,53442.0
2018-03-14 12:00:00,44.01,44.08,44.01,44.03,50220.0,32.6434,32.6954,32.6434,32.6583,50220.0
2018-03-14 12:10:00,44.03,44.12,44.02,44.03,57189.0,32.6583,32.725,32.6509,32.6583,57189.0
2018-03-14 12:20:00,44.02,44.05,43.99,44.05,44960.0,32.6509,32.6731,32.6286,32.6731,44960.0
2018-03-14 12:30:00,44.05,44.07,43.95,43.96,53374.0,32.6731,32.6879,32.5989,32.6064,53374.0
2018-03-14 12:40:00,43.97,44.03,43.92,43.93,58819.0,32.6138,32.6583,32.5767,32.5841,58819.0
2018-03-14 12:50:00,43.93,43.95,43.88,43.94,37294.0,32.5841,32.5989,32.547,32.5915,37294.0
2018-03-14 13:00:00,43.94,43.94,43.87,43.9,44457.0,32.5915,32.5915,32.5396,32.5618,44457.0
2018-03-14 13:10:00,43.89,43.91,43.84,43.86,45849.0,32.5544,32.5693,32.5173,32.5322,45849.0
2018-03-14 13:20:00,43.87,43.87,43.79,43.85,50681.0,32.5396,32.5396,32.4803,32.5248,50681.0
2018-03-14 13:30:00,43.84,43.9,43.84,43.87,46430.0,32.5173,32.5618,32.5173,32.5396,46430.0
2018-03-14 13:40:00,43.87,43.92,43.85,43.88,48532.0,32.5396,32.5767,32.5248,32.547,48532.0
2018-03-14 13:50:00,43.88,43.97,43.86,43.97,45999.0,32.547,32.6138,32.5322,32.6138,45999.0
2018-03-14 14:00:00,43.97,43.98,43.91,43.98,56846.0,32.6138,32.6212,32.5693,32.6212,56846.0
2018-03-14 14:10:00,43.98,43.98,43.91,43.92,57651.0,32.6212,32.6212,32.5693,32.5767,57651.0
2018-03-14 14:20:00,43.92,43.98,43.92,43.95,59815.0,32.5767,32.6212,32.5767,32.5989,59815.0
2018-03-14 14:30:00,43.96,44.1,43.94,44.09,81434.0,32.6064,32.7102,32.5915,32.7028,81434.0
2018-03-14 14:40:00,44.09,44.13,44.07,44.12,65937.0,32.7028,32.7324,32.6879,32.725,65937.0
2018-03-14 14:50:00,44.13,44.14,44.07,44.09,84729.0,32.7324,32.7399,32.6879,32.7028,84729.0
2018-03-14 15:00:00,44.1,44.1,44.06,44.08,87089.0,32.7102,32.7102,32.6805,32.6954,87089.0
2018-03-14 15:10:00,44.07,44.11,44.02,44.05,101427.0,32.6879,32.7176,32.6509,32.6731,101427.0
2018-03-14 15:20:00,44.05,44.08,43.99,43.99,99697.0,32.6731,32.6954,32.6286,32.6286,99697.0
2018-03-14 15:30:00,43.99,44.08,43.98,44.04,98604.0,32.6286,32.6954,32.6212,32.6657,98604.0
2018-03-14 15:40:00,44.03,44.07,43.99,44.05,137857.0,32.6583,32.6879,32.6286,32.6731,137857.0
2018-03-14 15:50:00,44.05,44.07,44.0,44.05,439034.0,32.6731,32.6879,32.636,32.6731,439034.0
2018-03-15 09:30:00,44.0,44.35,44.0,44.35,141730.0,32.636,32.8956,32.636,32.8956,141730.0
2018-03-15 09:40:00,44.33,44.48,44.24,44.41,118660.0,32.8808,32.9921,32.814,32.9401,118660.0
2018-03-15 09:50:00,44.44,44.44,44.19,44.24,198691.0,32.9624,32.9624,32.7769,32.814,198691.0
2018-03-15 10:00:00,44.24,44.25,44.08,44.21,98423.0,32.814,32.8215,32.6954,32.7918,98423.0
2018-03-15 10:10:00,44.2,44.27,44.09,44.26,89537.0,32.7844,32.8363,32.7028,32.8289,89537.0
2018-03-15 10:20:00,44.26,44.32,44.2,44.22,79634.0,32.8289,32.8734,32.7844,32.7992,79634.0
2018-03-15 10:30:00,44.22,44.36,44.22,44.32,85898.0,32.7992,32.903,32.7992,32.8734,85898.0
2018-03-15 10:40:00,44.32,44.38,44.27,44.33,133565.0,32.8734,32.9179,32.8363,32.8808,133565.0
2018-03-15 10:50:00,44.34,44.39,44.28,44.32,96651.0,32.8882,32.9253,32.8437,32.8734,96651.0
2018-03-15 11:00:00,44.32,44.33,44.13,44.16,124185.0,32.8734,32.8808,32.7324,32.7547,124185.0
2018-03-15 11:10:00,44.16,44.19,44.09,44.1,87313.0,32.7547,32.7769,32.7028,32.7102,87313.0
2018-03-15 11:20:00,44.11,44.17,43.87,43.92,205784.0,32.7176,32.7621,32.5396,32.5767,205784.0
2018-03-15 11:30:00,43.93,44.01,43.86,43.9,149919.0,32.5841,32.6434,32.5322,32.5618,149919.0
2018-03-15 11:40:00,43.89,43.96,43.81,43.82,125433.0,32.5544,32.6064,32.4951,32.5025,125433.0
2018-03-15 11:50:00,43.83,43.9,43.8,43.88,91090.0,32.5099,32.5618,32.4877,32.547,91090.0
2018-03-15 12:00:00,43.89,43.99,43.87,43.94,66923.0,32.5544,32.6286,32.5396,32.5915,66923.0
2018-03-15 12:10:00,43.95,44.1,43.95,43.98,114652.0,32.5989,32.7102,32.5989,32.6212,114652.0
2018-03-15 12:20:00,43.97,44.08,43.97,44.07,76790.0,32.6138,32.6954,32.6138,32.6879,76790.0
2018-03-15 12:30:00,44.07,44.07,43.99,44.04,42801.0,32.6879,32.6879,32.6286,32.6657,42801.0
2018-03-15 12:40:00,44.04,44.04,43.98,44.0,40861.0,32.6657,32.6657,32.6212,32.636,40861.0
2018-03-15 12:50:00,44.01,44.03,43.97,44.0,34395.0,32.6434,32.6583,32.6138,32.636,34395.0
2018-03-15 13:00:00,43.99,44.06,43.97,44.06,34512.0,32.6286,32.6805,32.6138,32.6805,34512.0
2018-03-15 13:10:00,44.06,44.12,44.04,44.11,46544.0,32.6805,32.725,32.6657,32.7176,46544.0
2018-03-15 13:20:00,44.11,44.13,44.08,44.1,30831.0,32.7176,32.7324,32.6954,32.7102,30831.0
2018-03-15 13:30:00,44.09,44.1,44.02,44.02,53759.0,32.7028,32.7102,32.6509,32.6509,53759.0
2018-03-15 13:40:00,44.03,44.04,43.98,43.99,81265.0,32.6583,32.6657,32.6212,32.6286,81265.0
2018-03-15 13:50:00,43.99,44.0,43.89,43.94,77031.0,32.6286,32.636,32.5544,32.5915,77031.0
2018-03-15 14:00:00,43.94,43.99,43.93,43.98,40664.0,32.5915,32.6286,32.5841,32.6212,40664.0
2018-03-15 14:10:00,43.98,44.01,43.94,44.01,70125.0,32.6212,32.6434,32.5915,32.6434,70125.0
2018-03-15 14:20:00,44.01,44.04,43.98,43.98,57323.0,32.6434,32.6657,32.6212,32.6212,57323.0
2018-03-15 14:30:00,43.98,44.02,43.95,44.0,51259.0,32.6212,32.6509,32.5989,32.636,51259.0
2018-03-15 14:40:00,44.0,44.0,43.93,43.97,66140.0,32.636,32.636,32.5841,32.6138,66140.0
2018-03-15 14:50:00,43.97,44.0,43.95,43.98,66885.0,32.6138,32.636,32.5989,32.6212,66885.0
2018-03-15 15:00:00,43.98,43.99,43.95,43.97,104999.0,32.6212,32.6286,32.5989,32.6138,104999.0
2018-03-15 15:10:00,43.97,44.0,43.93,43.98,105257.0,32.6138,32.636,32.5841,32.6212,105257.0
2018-03-15 15:20:00,43.98,44.08,43.97,44.05,170191.0,32.6212,32.6954,32.6138,32.6731,170191.0
2018-03-15 15:30:00,44.05,44.06,43.99,44.0,126813.0,32.6731,32.6805,32.6286,32.636,126813.0
2018-03-15 15:40:00,44.0,44.03,43.95,43.97,190714.0,32.636,32.6583,32.5989,32.6138,190714.0
2018-03-15 15:50:00,43.97,44.0,43.93,43.93,400951.0,32.6138,32.636,32.5841,32.5841,400951.0
2018-03-16 09:30:00,43.92,44.24,43.9,44.14,1311757.0,32.5767,32.814,32.5618,32.7399,1311757.0
2018-03-16 09:40:00,44.14,44.15,43.94,44.03,79906.0,32.7399,32.7473,32.5915,32.6583,79906.0
2018-03-16 09:50:00,44.04,44.08,43.97,44.04,86211.0,32.6657,32.6954,32.6138,32.6657,86211.0
2018-03-16 10:00:00,44.04,44.1,43.97,44.08,95747.0,32.6657,32.7102,32.6138,32.6954,95747.0
2018-03-16 10:10:00,44.09,44.11,43.89,43.96,81334.0,32.7028,32.7176,32.5544,32.6064,81334.0
2018-03-16 10:20:00,43.96,44.05,43.93,44.03,71150.0,32.6064,32.6731,32.5841,32.6583,71150.0
2018-03-16 10:30:00,44.02,44.04,43.91,43.95,84404.0,32.6509,32.6657,32.5693,32.5989,84404.0
2018-03-16 10:40:00,43.96,43.99,43.9,43.94,82637.0,32.6064,32.6286,32.5618,32.5915,82637.0
2018-03-16 10:50:00,43.94,43.95,43.87,43.87,73884.0,32.5915,32.5989,32.5396,32.5396,73884.0
2018-03-16 11:00:00,43.88,43.91,43.84,43.91,89582.0,32.547,32.5693,32.5173,32.5693,89582.0
2018-03-16 11:10:00,43.92,43.96,43.88,43.93,55475.0,32.5767,32.6064,32.547,32.5841,55475.0
2018-03-16 11:20:00,43.94,43.95,43.86,43.91,94286.0,32.5915,32.5989,32.5322,32.5693,94286.0
2018-03-16 11:30:00,43.91,43.92,43.85,43.89,76284.0,32.5693,32.5767,32.5248,32.5544,76284.0
2018-03-16 11:40:00,43.89,43.99,43.89,43.95,76148.0,32.5544,32.6286,32.5544,32.5989,76148.0
2018-03-16 11:50:00,43.95,44.08,43.94,44.08,73830.0,32.5989,32.6954,32.5915,32.6954,73830.0
2018-03-16 12:00:00,44.07,44.08,43.99,44.01,57918.0,32.6879,32.6954,32.6286,32.6434,57918.0
2018-03-16 12:10:00,44.02,44.05,44.01,44.02,56552.0,32.6509,32.6731,32.6434,32.6509,56552.0
2018-03-16 12:20:00,44.02,44.09,44.01,44.07,55325.0,32.6509,32.7028,32.6434,32.6879,55325.0
2018-03-16 12:30:00,44.07,44.09,44.05,44.09,53692.0,32.6879,32.7028,32.6731,32.7028,53692.0
2018-03-16 12:40:00,44.08,44.12,44.06,44.08,67970.0,32.6954,32.725,32.6805,32.6954,67970.0
2018-03-16 12:50:00,44.08,44.11,44.05,44.07,58607.0,32.6954,32.7176,32.6731,32.6879,58607.0
2018-03-16 13:00:00,44.06,44.1,44.04,44.04,58232.0,32.6805,32.7102,32.6657,32.6657,58232.0
2018-03-16 13:10:00,44.04,44.1,44.04,44.09,44796.0,32.6657,32.7102,32.6657,32.7028,44796.0
2018-03-16 13:20:00,44.1,44.1,44.02,44.03,70382.0,32.7102,32.7102,32.6509,32.6583,70382.0
2018-03-16 13:30:00,44.03,44.04,43.99,44.02,70678.0,32.6583,32.6657,32.6286,32.6509,70678.0
2018-03-16 13:40:00,44.02,44.07,44.02,44.05,81082.0,32.6509,32.6879,32.6509,32.6731,81082.0
2018-03-16 13:50:00,44.05,44.09,44.04,44.05,76070.0,32.6731,32.7028,32.6657,32.6731,76070.0
2018-03-16 14:00:00,44.04,44.05,43.94,43.96,77980.0,32.6657,32.6731,32.5915,32.6064,77980.0
2018-03-16 14:10:00,43.96,43.97,43.92,43.94,74936.0,32.6064,32.6138,32.5767,32.5915,74936.0
2018-03-16 14:20:00,43.94,43.98,43.93,43.96,60167.0,32.5915,32.6212,32.5841,32.6064,60167.0
2018-03-16 14:30:00,43.96,44.02,43.95,43.98,78438.0,32.6064,32.6509,32.5989,32.6212,78438.0
2018-03-16 14:40:00,43.98,44.0,43.97,43.97,46738.0,32.6212,32.636,32.6138,32.6138,46738.0
2018-03-16 14:50:00,43.98,44.0,43.95,43.99,67861.0,32.6212,32.636,32.5989,32.6286,67861.0
2018-03-16 15:00:00,44.0,44.08,43.99,44.07,132225.0,32.636,32.6954,32.6286,32.6879,132225.0
2018-03-16 15:10:00,44.07,44.08,44.03,44.08,100766.0,32.6879,32.6954,32.6583,32.6954,100766.0
2018-03-16 15:20:00,44.08,44.09,43.99,44.07,137085.0,32.6954,32.7028,32.6286,32.6879,137085.0
2018-03-16 15:30:00,44.07,44.21,44.06,44.16,191403.0,32.6879,32.7918,32.6805,32.7547,191403.0
2018-03-16 15:40:00,44.15,44.29,44.15,44.29,320924.0,32.7473,32.8511,32.7473,32.8511,320924.0
2018-03-16 15:50:00,44.28,44.29,44.18,44.18,860154.0,32.8437,32.8511,32.7695,32.7695,860154.0
2018-03-19 09:30:00,44.2,44.35,44.06,44.07,221238.0,32.7844,32.8956,32.6805,32.6879,221238.0
2018-03-19 09:40:00,44.08,44.21,44.06,44.19,133237.0,32.6954,32.7918,32.6805,32.7769,133237.0
2018-03-19 09:50:00,44.2,44.37,44.19,44.34,107377.0,32.7844,32.9105,32.7769,32.8882,107377.0
2018-03-19 10:00:00,44.34,44.43,44.28,44.38,127032.0,32.8882,32.955,32.8437,32.9179,127032.0
2018-03-19 10:10:00,44.39,44.45,44.32,44.32,109072.0,32.9253,32.9698,32.8734,32.8734,109072.0
2018-03-19 10:20:00,44.32,44.41,44.32,44.39,87229.0,32.8734,32.9401,32.8734,32.9253,87229.0
2018-03-19 10:30:00,44.39,44.45,44.38,44.44,74616.0,32.9253,32.9698,32.9179,32.9624,74616.0
2018-03-19 10:40:00,44.44,44.49,44.42,44.44,75482.0,32.9624,32.9995,32.9475,32.9624,75482.0
2018-03-19 10:50:00,44.43,44.53,44.42,44.47,86389.0,32.955,33.0291,32.9475,32.9846,86389.0
2018-03-19 11:00:00,44.47,44.54,44.45,44.54,58629.0,32.9846,33.0366,32.9698,33.0366,58629.0
2018-03-19 11:10:00,44.53,44.63,44.51,44.61,77038.0,33.0291,33.1033,33.0143,33.0885,77038.0
2018-03-19 11:20:00,44.61,44.63,44.54,44.58,155501.0,33.0885,33.1033,33.0366,33.0662,155501.0
2018-03-19 11:30:00,44.57,44.63,44.54,44.55,67017.0,33.0588,33.1033,33.0366,33.044,67017.0
2018-03-19 11:40:00,44.56,44.63,44.5,44.54,88964.0,33.0514,33.1033,33.0069,33.0366,88964.0
2018-03-19 11:50:00,44.53,44.58,44.45,44.48,91170.0,33.0291,33.0662,32.9698,32.9921,91170.0
2018-03-19 12:00:00,44.48,44.52,44.38,44.41,63418.0,32.9921,33.0217,32.9179,32.9401,63418.0
2018-03-19 12:10:00,44.41,44.46,44.28,44.28,67007.0,32.9401,32.9772,32.8437,32.8437,67007.0
2018-03-19 12:20:00,44.28,44.31,44.21,44.28,74886.0,32.8437,32.866,32.7918,32.8437,74886.0
2018-03-19 12:30:00,44.27,44.3,44.2,44.27,70649.0,32.8363,32.8585,32.7844,32.8363,70649.0
2018-03-19 12:40:00,44.26,44.31,44.2,44.3,34565.0,32.8289,32.866,32.7844,32.8585,34565.0
2018-03-19 12:50:00,44.3,44.3,44.21,44.23,40064.0,32.8585,32.8585,32.7918,32.8066,40064.0
2018-03-19 13:00:00,44.23,44.24,44.12,44.15,63636.0,32.8066,32.814,32.725,32.7473,63636.0
2018-03-19 13:10:00,44.14,44.16,44.07,44.16,60960.0,32.7399,32.7547,32.6879,32.7547,60960.0
2018-03-19 13:20:00,44.16,44.16,44.08,44.1,44979.0,32.7547,32.7547,32.6954,32.7102,44979.0
2018-03-19 13:30:00,44.1,44.12,44.07,44.08,55742.0,32.7102,32.725,32.6879,32.6954,55742.0
2018-03-19 13:40:00,44.07,44.16,44.05,44.16,40486.0,32.6879,32.7547,32.6731,32.7547,40486.0
2018-03-19 13:50:00,44.16,44.16,44.1,44.11,50532.0,32.7547,32.7547,32.7102,32.7176,50532.0
2018-03-19 14:00:00,44.11,44.12,44.03,44.06,52617.0,32.7176,32.725,32.6583,32.6805,52617.0
2018-03-19 14:10:00,44.06,44.12,44.04,44.06,55645.0,32.6805,32.725,32.6657,32.6805,55645.0
2018-03-19 14:20:00,44.06,44.08,43.97,44.02,72364.0,32.6805,32.6954,32.6138,32.6509,72364.0
2018-03-19 14:30:00,44.02,44.07,43.99,44.0,51752.0,32.6509,32.6879,32.6286,32.636,51752.0
2018-03-19 14:40:00,44.01,44.03,43.94,44.02,72888.0,32.6434,32.6583,32.5915,32.6509,72888.0
2018-03-19 14:50:00,44.01,44.04,44.0,44.0,44146.0,32.6434,32.6657,32.636,32.636,44146.0
2018-03-19 15:00:00,44.0,44.06,43.97,44.0,170162.0,32.636,32.6805,32.6138,32.636,170162.0
2018-03-19 15:10:00,44.0,44.05,43.94,44.02,98329.0,32.636,32.6731,32.5915,32.6509,98329.0
2018-03-19 15:20:00,44.02,44.08,43.98,44.06,75438.0,32.6509,32.6954,32.6212,32.6805,75438.0
2018-03-19 15:30:00,44.07,44.08,44.0,44.05,88002.0,32.6879,32.6954,32.636,32.6731,88002.0
2018-03-19 15:40:00,44.05,44.13,44.02,44.11,166427.0,32.6731,32.7324,32.6509,32.7176,166427.0
2018-03-19 15:50:00,44.1,44.19,44.09,44.16,409212.0,32.7102,32.7769,32.7028,32.7547,409212.0
2018-03-20 09:30:00,44.19,44.39,44.17,44.32,129374.0,32.7769,32.9253,32.7621,32.8734,129374.0
2018-03-20 09:40:00,44.32,44.33,44.19,44.23,71680.0,32.8734,32.8808,32.7769,32.8066,71680.0
2018-03-20 09:50:00,44.23,44.33,44.09,44.09,168638.0,32.8066,32.8808,32.7028,32.7028,168638.0
2018-03-20 10:00:00,44.09,44.1,43.99,43.99,154760.0,32.7028,32.7102,32.6286,32.6286,154760.0
2018-03-20 10:10:00,44.0,44.02,43.87,43.89,103910.0,32.636,32.6509,32.5396,32.5544,103910.0
2018-03-20 10:20:00,43.88,43.99,43.82,43.98,95679.0,32.547,32.6286,32.5025,32.6212,95679.0
2018-03-20 10:30:00,43.98,44.04,43.84,43.91,92915.0,32.6212,32.6657,32.5173,32.5693,92915.0
2018-03-20 10:40:00,43.91,43.93,43.84,43.9,77286.0,32.5693,32.5841,32.5173,32.5618,77286.0
2018-03-20 10:50:00,43.91,43.91,43.79,43.83,103002.0,32.5693,32.5693,32.4803,32.5099,103002.0
2018-03-20 11:00:00,43.83,43.9,43.81,43.89,49907.0,32.5099,32.5618,32.4951,32.5544,49907.0
2018-03-20 11:10:00,43.88,43.89,43.79,43.8,40538.0,32.547,32.5544,32.4803,32.4877,40538.0
2018-03-20 11:20:00,43.8,43.83,43.74,43.76,58283.0,32.4877,32.5099,32.4432,32.458,58283.0
2018-03-20 11:30:00,43.77,43.83,43.76,43.79,34763.0,32.4654,32.5099,32.458,32.4803,34763.0
2018-03-20 11:40:00,43.77,43.86,43.75,43.84,38425.0,32.4654,32.5322,32.4506,32.5173,38425.0
2018-03-20 11:50:00,43.84,43.84,43.78,43.81,84478.0,32.5173,32.5173,32.4728,32.4951,84478.0
2018-03-20 12:00:00,43.82,43.87,43.8,43.81,39379.0,32.5025,32.5396,32.4877,32.4951,39379.0
2018-03-20 12:10:00,43.81,43.82,43.76,43.78,35588.0,32.4951,32.5025,32.458,32.4728,35588.0
2018-03-20 12:20:00,43.79,43.81,43.75,43.77,50114.0,32.4803,32.4951,32.4506,32.4654,50114.0
2018-03-20 12:30:00,43.77,43.77,43.71,43.73,68564.0,32.4654,32.4654,32.4209,32.4358,68564.0
2018-03-20 12:40:00,43.72,43.82,43.72,43.79,49391.0,32.4283,32.5025,32.4283,32.4803,49391.0
2018-03-20 12:50:00,43.8,43.85,43.76,43.82,43312.0,32.4877,32.5248,32.458,32.5025,43312.0
2018-03-20 13:00:00,43.83,43.84,43.8,43.82,31770.0,32.5099,32.5173,32.4877,32.5025,31770.0
2018-03-20 13:10:00,43.82,43.86,43.8,43.82,35336.0,32.5025,32.5322,32.4877,32.5025,35336.0
2018-03-20 13:20:00,43.83,43.83,43.77,43.79,37382.0,32.5099,32.5099,32.4654,32.4803,37382.0
2018-03-20 13:30:00,43.78,43.81,43.73,43.76,58829.0,32.4728,32.4951,32.4358,32.458,58829.0
2018-03-20 13:40:00,43.76,43.8,43.73,43.74,52293.0,32.458,32.4877,32.4358,32.4432,52293.0
2018-03-20 13:50:00,43.74,43.81,43.74,43.79,46950.0,32.4432,32.4951,32.4432,32.4803,46950.0
2018-03-20 14:00:00,43.78,43.83,43.77,43.81,34562.0,32.4728,32.5099,32.4654,32.4951,34562.0
2018-03-20 14:10:00,43.81,43.85,43.81,43.85,40609.0,32.4951,32.5248,32.4951,32.5248,40609.0
2018-03-20 14:20:00,43.86,43.86,43.79,43.82,51897.0,32.5322,32.5322,32.4803,32.5025,51897.0
2018-03-20 14:30:00,43.82,43.87,43.81,43.86,45281.0,32.5025,32.5396,32.4951,32.5322,45281.0
2018-03-20 14:40:00,43.87,43.87,43.81,43.84,68909.0,32.5396,32.5396,32.4951,32.5173,68909.0
2018-03-20 14:50:00,43.84,43.88,43.82,43.86,48373.0,32.5173,32.547,32.5025,32.5322,48373.0
2018-03-20 15:00:00,43.86,43.88,43.83,43.84,51493.0,32.5322,32.547,32.5099,32.5173,51493.0
2018-03-20 15:10:00,43.85,43.87,43.83,43.83,64370.0,32.5248,32.5396,32.5099,32.5099,64370.0
2018-03-20 15:20:00,43.84,43.86,43.83,43.84,83395.0,32.5173,32.5322,32.5099,32.5173,83395.0
2018-03-20 15:30:00,43.84,43.88,43.83,43.86,94517.0,32.5173,32.547,32.5099,32.5322,94517.0
2018-03-20 15:40:00,43.85,43.86,43.81,43.83,108825.0,32.5248,32.5322,32.4951,32.5099,108825.0
2018-03-20 15:50:00,43.83,43.87,43.8,43.86,317404.0,32.5099,32.5396,32.4877,32.5322,317404.0
2018-03-21 09:30:00,43.9,44.06,43.86,44.02,134490.0,32.5618,32.6805,32.5322,32.6509,134490.0
2018-03-21 09:40:00,44.03,44.04,43.9,43.96,40482.0,32.6583,32.6657,32.5618,32.6064,40482.0
2018-03-21 09:50:00,43.95,43.98,43.92,43.94,43921.0,32.5989,32.6212,32.5767,32.5915,43921.0
2018-03-21 10:00:00,43.94,43.95,43.8,43.86,67609.0,32.5915,32.5989,32.4877,32.5322,67609.0
2018-03-21 10:10:00,43.86,43.91,43.84,43.86,46283.0,32.5322,32.5693,32.5173,32.5322,46283.0
2018-03-21 10:20:00,43.85,43.92,43.83,43.9,35137.0,32.5248,32.5767,32.5099,32.5618,35137.0
2018-03-21 10:30:00,43.9,43.9,43.8,43.83,54232.0,32.5618,32.5618,32.4877,32.5099,54232.0
2018-03-21 10:40:00,43.84,43.98,43.84,43.96,73721.0,32.5173,32.6212,32.5173,32.6064,73721.0
2018-03-21 10:50:00,43.95,44.05,43.95,44.03,78348.0,32.5989,32.6731,32.5989,32.6583,78348.0
2018-03-21 11:00:00,44.03,44.04,43.94,44.01,82002.0,32.6583,32.6657,32.5915,32.6434,82002.0
2018-03-21 11:10:00,44.0,44.08,43.99,44.05,59740.0,32.636,32.6954,32.6286,32.6731,59740.0
2018-03-21 11:20:00,44.05,44.08,43.96,44.01,137834.0,32.6731,32.6954,32.6064,32.6434,137834.0
2018-03-21 11:30:00,44.0,44.11,43.98,44.11,108889.0,32.636,32.7176,32.6212,32.7176,108889.0
2018-03-21 11:40:00,44.11,44.12,44.03,44.06,71457.0,32.7176,32.725,32.6583,32.6805,71457.0
2018-03-21 11:50:00,44.05,44.18,44.05,44.15,56746.0,32.6731,32.7695,32.6731,32.7473,56746.0
2018-03-21 12:00:00,44.15,44.15,44.04,44.06,65150.0,32.7473,32.7473,32.6657,32.6805,65150.0
2018-03-21 12:10:00,44.06,44.09,44.05,44.05,39029.0,32.6805,32.7028,32.6731,32.6731,39029.0
2018-03-21 12:20:00,44.05,44.1,44.04,44.07,51266.0,32.6731,32.7102,32.6657,32.6879,51266.0
2018-03-21 12:30:00,44.07,44.07,44.03,44.05,68009.0,32.6879,32.6879,32.6583,32.6731,68009.0
2018-03-21 12:40:00,44.04,44.12,44.04,44.09,37881.0,32.6657,32.725,32.6657,32.7028,37881.0
2018-03-21 12:50:00,44.1,44.1,44.05,44.05,27991.0,32.7102,32.7102,32.6731,32.6731,27991.0
2018-03-21 13:00:00,44.05,44.08,44.04,44.06,35303.0,32.6731,32.6954,32.6657,32.6805,35303.0
2018-03-21 13:10:00,44.06,44.06,44.0,44.03,43287.0,32.6805,32.6805,32.636,32.6583,43287.0
2018-03-21 13:20:00,44.03,44.06,44.01,44.02,38354.0,32.6583,32.6805,32.6434,32.6509,38354.0
2018-03-21 13:30:00,44.02,44.06,44.01,44.02,52954.0,32.6509,32.6805,32.6434,32.6509,52954.0
2018-03-21 13:40:00,44.01,44.02,43.95,44.01,58119.0,32.6434,32.6509,32.5989,32.6434,58119.0
2018-03-21 13:50:00,44.01,44.16,44.01,44.15,57487.0,32.6434,32.7547,32.6434,32.7473,57487.0
2018-03-21 14:00:00,44.15,44.46,43.81,44.09,243995.0,32.7473,32.9772,32.4951,32.7028,243995.0
2018-03-21 14:10:00,44.09,44.13,43.96,44.02,105743.0,32.7028,32.7324,32.6064,32.6509,105743.0
2018-03-21 14:20:00,44.02,44.11,43.95,43.97,100830.0,32.6509,32.7176,32.5989,32.6138,100830.0
2018-03-21 14:30:00,43.97,43.99,43.83,43.86,164200.0,32.6138,32.6286,32.5099,32.5322,164200.0
2018-03-21 14:40:00,43.86,43.92,43.82,43.83,118149.0,32.5322,32.5767,32.5025,32.5099,118149.0
2018-03-21 14:50:00,43.83,43.9,43.79,43.89,98953.0,32.5099,32.5618,32.4803,32.5544,98953.0
2018-03-21 15:00:00,43.89,43.98,43.89,43.96,106528.0,32.5544,32.6212,32.5544,32.6064,106528.0
2018-03-21 15:10:00,43.97,44.03,43.94,43.97,146409.0,32.6138,32.6583,32.5915,32.6138,146409.0
2018-03-21 15:20:00,43.97,43.98,43.85,43.87,114598.0,32.6138,32.6212,32.5248,32.5396,114598.0
2018-03-21 15:30:00,43.88,43.92,43.86,43.91,70133.0,32.547,32.5767,32.5322,32.5693,70133.0
2018-03-21 15:40:00,43.9,43.95,43.87,43.93,256371.0,32.5618,32.5989,32.5396,32.5841,256371.0
2018-03-21 15:50:00,43.93,43.97,43.9,43.91,518640.0,32.5841,32.6138,32.5618,32.5693,518640.0
2018-03-22 09:30:00,43.9,44.09,43.89,44.05,166105.0,32.5618,32.7028,32.5544,32.6731,166105.0
2018-03-22 09:40:00,44.04,44.23,44.01,44.19,119975.0,32.6657,32.8066,32.6434,32.7769,119975.0
2018-03-22 09:50:00,44.18,44.26,44.15,44.17,56098.0,32.7695,32.8289,32.7473,32.7621,56098.0
2018-03-22 10:00:00,44.16,44.24,44.16,44.18,69136.0,32.7547,32.814,32.7547,32.7695,69136.0
2018-03-22 10:10:00,44.18,44.31,44.17,44.29,289015.0,32.7695,32.866,32.7621,32.8511,289015.0
2018-03-22 10:20:00,44.28,44.36,44.25,44.36,134429.0,32.8437,32.903,32.8215,32.903,134429.0
2018-03-22 10:30:00,44.36,44.42,44.3,44.33,139756.0,32.903,32.9475,32.8585,32.8808,139756.0
2018-03-22 10:40:00,44.34,44.37,44.22,44.31,54459.0,32.8882,32.9105,32.7992,32.866,54459.0
2018-03-22 10:50:00,44.31,44.44,44.25,44.41,60771.0,32.866,32.9624,32.8215,32.9401,60771.0
2018-03-22 11:00:00,44.41,44.42,44.34,44.37,48128.0,32.9401,32.9475,32.8882,32.9105,48128.0
2018-03-22 11:10:00,44.38,44.44,44.34,44.39,67652.0,32.9179,32.9624,32.8882,32.9253,67652.0
2018-03-22 11:20:00,44.39,44.49,44.39,44.48,79078.0,32.9253,32.9995,32.9253,32.9921,79078.0
2018-03-22 11:30:00,44.48,44.53,44.44,44.52,101956.0,32.9921,33.0291,32.9624,33.0217,101956.0
2018-03-22 11:40:00,44.52,44.57,44.43,44.48,111181.0,33.0217,33.0588,32.955,32.9921,111181.0
2018-03-22 11:50:00,44.49,44.53,44.44,44.46,142886.0,32.9995,33.0291,32.9624,32.9772,142886.0
2018-03-22 12:00:00,44.46,44.58,44.44,44.51,156823.0,32.9772,33.0662,32.9624,33.0143,156823.0
2018-03-22 12:10:00,44.51,44.62,44.49,44.54,109946.0,33.0143,33.0959,32.9995,33.0366,109946.0
2018-03-22 12:20:00,44.54,44.59,44.46,44.56,107140.0,33.0366,33.0736,32.9772,33.0514,107140.0
2018-03-22 12:30:00,44.56,44.56,44.32,44.35,95899.0,33.0514,33.0514,32.8734,32.8956,95899.0
2018-03-22 12:40:00,44.35,44.38,44.28,44.33,79455.0,32.8956,32.9179,32.8437,32.8808,79455.0
2018-03-22 12:50:00,44.33,44.35,44.27,44.33,73206.0,32.8808,32.8956,32.8363,32.8808,73206.0
2018-03-22 13:00:00,44.32,44.36,44.29,44.3,49309.0,32.8734,32.903,32.8511,32.8585,49309.0
2018-03-22 13:10:00,44.3,44.34,44.29,44.3,36876.0,32.8585,32.8882,32.8511,32.8585,36876.0
2018-03-22 13:20:00,44.29,44.32,44.24,44.31,41971.0,32.8511,32.8734,32.814,32.866,41971.0
2018-03-22 13:30:00,44.3,44.37,44.26,44.29,74553.0,32.8585,32.9105,32.8289,32.8511,74553.0
2018-03-22 13:40:00,44.3,44.31,44.24,44.25,47904.0,32.8585,32.866,32.814,32.8215,47904.0
2018-03-22 13:50:00,44.25,44.32,44.24,44.29,59805.0,32.8215,32.8734,32.814,32.8511,59805.0
2018-03-22 14:00:00,44.29,44.33,44.21,44.22,69689.0,32.8511,32.8808,32.7918,32.7992,69689.0
2018-03-22 14:10:00,44.22,44.26,44.18,44.2,57687.0,32.7992,32.8289,32.7695,32.7844,57687.0
2018-03-22 14:20:00,44.21,44.22,44.1,44.11,94350.0,32.7918,32.7992,32.7102,32.7176,94350.0
2018-03-22 14:30:00,44.1,44.16,44.07,44.15,66832.0,32.7102,32.7547,32.6879,32.7473,66832.0
2018-03-22 14:40:00,44.16,44.18,44.11,44.14,50318.0,32.7547,32.7695,32.7176,32.7399,50318.0
2018-03-22 14:50:00,44.14,44.15,44.07,44.08,38326.0,32.7399,32.7473,32.6879,32.6954,38326.0
2018-03-22 15:00:00,44.08,44.17,44.08,44.1,65121.0,32.6954,32.7621,32.6954,32.7102,65121.0
2018-03-22 15:10:00,44.1,44.1,43.98,44.01,115532.0,32.7102,32.7102,32.6212,32.6434,115532.0
2018-03-22 15:20:00,44.01,44.09,43.99,44.02,99122.0,32.6434,32.7028,32.6286,32.6509,99122.0
2018-03-22 15:30:00,44.02,44.03,43.97,43.99,139502.0,32.6509,32.6583,32.6138,32.6286,139502.0
2018-03-22 15:40:00,43.98,44.01,43.79,43.84,288605.0,32.6212,32.6434,32.4803,32.5173,288605.0
2018-03-22 15:50:00,43.84,43.9,43.8,43.84,491934.0,32.5173,32.5618,32.4877,32.5173,491934.0
2018-03-23 09:30:00,43.95,44.18,43.89,44.13,202230.0,32.5989,32.7695,32.5544,32.7324,202230.0
2018-03-23 09:40:00,44.13,44.16,43.98,44.07,97218.0,32.7324,32.7547,32.6212,32.6879,97218.0
2018-03-23 09:50:00,44.06,44.09,43.96,44.02,90949.0,32.6805,32.7028,32.6064,32.6509,90949.0
2018-03-23 10:00:00,44.02,44.06,43.91,43.97,152635.0,32.6509,32.6805,32.5693,32.6138,152635.0
2018-03-23 10:10:00,43.97,43.99,43.87,43.92,155752.0,32.6138,32.6286,32.5396,32.5767,155752.0
2018-03-23 10:20:00,43.93,44.0,43.9,43.96,73181.0,32.5841,32.636,32.5618,32.6064,73181.0
2018-03-23 10:30:00,43.97,44.0,43.8,43.85,70262.0,32.6138,32.636,32.4877,32.5248,70262.0
2018-03-23 10:40:00,43.85,43.89,43.74,43.76,76315.0,32.5248,32.5544,32.4432,32.458,76315.0
2018-03-23 10:50:00,43.76,43.82,43.72,43.8,44907.0,32.458,32.5025,32.4283,32.4877,44907.0
2018-03-23 11:00:00,43.81,43.83,43.73,43.78,69271.0,32.4951,32.5099,32.4358,32.4728,69271.0
2018-03-23 11:10:00,43.79,43.87,43.75,43.8,70999.0,32.4803,32.5396,32.4506,32.4877,70999.0
2018-03-23 11:20:00,43.8,43.88,43.77,43.82,80332.0,32.4877,32.547,32.4654,32.5025,80332.0
2018-03-23 11:30:00,43.82,43.87,43.73,43.74,69263.0,32.5025,32.5396,32.4358,32.4432,69263.0
2018-03-23 11:40:00,43.73,43.83,43.73,43.78,58800.0,32.4358,32.5099,32.4358,32.4728,58800.0
2018-03-23 11:50:00,43.79,43.79,43.7,43.73,69298.0,32.4803,32.4803,32.4135,32.4358,69298.0
2018-03-23 12:00:00,43.72,43.79,43.66,43.69,58089.0,32.4283,32.4803,32.3838,32.4061,58089.0
2018-03-23 12:10:00,43.69,43.72,43.65,43.71,42685.0,32.4061,32.4283,32.3764,32.4209,42685.0
2018-03-23 12:20:00,43.71,43.77,43.7,43.72,40793.0,32.4209,32.4654,32.4135,32.4283,40793.0
2018-03-23 12:30:00,43.72,43.72,43.65,43.66,64325.0,32.4283,32.4283,32.3764,32.3838,64325.0
2018-03-23 12:40:00,43.66,43.69,43.6,43.65,60344.0,32.3838,32.4061,32.3393,32.3764,60344.0
2018-03-23 12:50:00,43.65,43.72,43.64,43.67,57797.0,32.3764,32.4283,32.369,32.3913,57797.0
2018-03-23 13:00:00,43.66,43.71,43.62,43.63,57681.0,32.3838,32.4209,32.3542,32.3616,57681.0
2018-03-23 13:10:00,43.64,43.66,43.52,43.52,67155.0,32.369,32.3838,32.28,32.28,67155.0
2018-03-23 13:20:00,43.52,43.54,43.47,43.5,97190.0,32.28,32.2948,32.2429,32.2652,97190.0
2018-03-23 13:30:00,43.5,43.55,43.48,43.53,46364.0,32.2652,32.3022,32.2503,32.2874,46364.0
2018-03-23 13:40:00,43.53,43.53,43.46,43.49,59483.0,32.2874,32.2874,32.2355,32.2577,59483.0
2018-03-23 13:50:00,43.48,43.57,43.48,43.57,50658.0,32.2503,32.3171,32.2503,32.3171,50658.0
2018-03-23 14:00:00,43.57,43.61,43.53,43.56,71024.0,32.3171,32.3467,32.2874,32.3097,71024.0
2018-03-23 14:10:00,43.56,43.64,43.54,43.62,52010.0,32.3097,32.369,32.2948,32.3542,52010.0
2018-03-23 14:20:00,43.62,43.64,43.52,43.54,49802.0,32.3542,32.369,32.28,32.2948,49802.0
2018-03-23 14:30:00,43.54,43.57,43.52,43.56,36280.0,32.2948,32.3171,32.28,32.3097,36280.0
2018-03-23 14:40:00,43.55,43.6,43.53,43.54,69243.0,32.3022,32.3393,32.2874,32.2948,69243.0
2018-03-23 14:50:00,43.54,43.54,43.32,43.34,128466.0,32.2948,32.2948,32.1316,32.1465,128466.0
2018-03-23 15:00:00,43.34,43.41,43.29,43.37,109000.0,32.1465,32.1984,32.1094,32.1687,109000.0
2018-03-23 15:10:00,43.38,43.4,43.3,43.33,138116.0,32.1762,32.191,32.1168,32.1391,138116.0
2018-03-23 15:20:00,43.34,43.36,43.24,43.32,161318.0,32.1465,32.1613,32.0723,32.1316,161318.0
2018-03-23 15:30:00,43.31,43.32,43.13,43.19,276339.0,32.1242,32.1316,31.9907,32.0352,276339.0
2018-03-23 15:40:00,43.19,43.26,43.03,43.09,372159.0,32.0352,32.0871,31.9165,31.961,372159.0
2018-03-23 15:50:00,43.09,43.17,43.02,43.11,400656.0,31.961,32.0204,31.9091,31.9759,400656.0
2018-03-26 09:30:00,43.19,43.44,43.07,43.42,273585.0,32.0352,32.2207,31.9462,32.2058,273585.0
2018-03-26 09:40:00,43.42,43.58,43.33,43.54,138750.0,32.2058,32.3245,32.1391,32.2948,138750.0
2018-03-26 09:50:00,43.54,43.6,43.41,43.42,102088.0,32.2948,32.3393,32.1984,32.2058,102088.0
2018-03-26 10:00:00,43.42,43.54,43.41,43.53,156825.0,32.2058,32.2948,32.1984,32.2874,156825.0
2018-03-26 10:10:00,43.53,43.64,43.52,43.57,126498.0,32.2874,32.369,32.28,32.3171,126498.0
2018-03-26 10:20:00,43.57,43.57,43.46,43.54,105805.0,32.3171,32.3171,32.2355,32.2948,105805.0
2018-03-26 10:30:00,43.53,43.54,43.41,43.54,103522.0,32.2874,32.2948,32.1984,32.2948,103522.0
2018-03-26 10:40:00,43.55,43.69,43.54,43.63,269715.0,32.3022,32.4061,32.2948,32.3616,269715.0
2018-03-26 10:50:00,43.64,43.69,43.61,43.67,549087.0,32.369,32.4061,32.3467,32.3913,549087.0
2018-03-26 11:00:00,43.68,43.7,43.53,43.62,297862.0,32.3987,32.4135,32.2874,32.3542,297862.0
2018-03-26 11:10:00,43.61,43.63,43.53,43.54,97017.0,32.3467,32.3616,32.2874,32.2948,97017.0
2018-03-26 11:20:00,43.54,43.76,43.53,43.69,161356.0,32.2948,32.458,32.2874,32.4061,161356.0
2018-03-26 11:30:00,43.69,43.69,43.52,43.53,109695.0,32.4061,32.4061,32.28,32.2874,109695.0
2018-03-26 11:40:00,43.54,43.56,43.46,43.56,108471.0,32.2948,32.3097,32.2355,32.3097,108471.0
2018-03-26 11:50:00,43.55,43.62,43.49,43.62,91302.0,32.3022,32.3542,32.2577,32.3542,91302.0
2018-03-26 12:00:00,43.62,43.66,43.58,43.6,63011.0,32.3542,32.3838,32.3245,32.3393,63011.0
2018-03-26 12:10:00,43.6,43.67,43.59,43.64,46865.0,32.3393,32.3913,32.3319,32.369,46865.0
2018-03-26 12:20:00,43.64,43.65,43.61,43.64,44335.0,32.369,32.3764,32.3467,32.369,44335.0
2018-03-26 12:30:00,43.64,43.71,43.63,43.68,60564.0,32.369,32.4209,32.3616,32.3987,60564.0
2018-03-26 12:40:00,43.68,43.69,43.64,43.67,34574.0,32.3987,32.4061,32.369,32.3913,34574.0
2018-03-26 12:50:00,43.67,43.67,43.59,43.6,45394.0,32.3913,32.3913,32.3319,32.3393,45394.0
2018-03-26 13:00:00,43.6,43.66,43.59,43.61,45793.0,32.3393,32.3838,32.3319,32.3467,45793.0
2018-03-26 13:10:00,43.61,43.62,43.56,43.62,38894.0,32.3467,32.3542,32.3097,32.3542,38894.0
2018-03-26 13:20:00,43.62,43.62,43.51,43.53,42297.0,32.3542,32.3542,32.2726,32.2874,42297.0
2018-03-26 13:30:00,43.52,43.56,43.48,43.52,39542.0,32.28,32.3097,32.2503,32.28,39542.0
2018-03-26 13:40:00,43.52,43.56,43.51,43.55,53273.0,32.28,32.3097,32.2726,32.3022,53273.0
2018-03-26 13:50:00,43.56,43.62,43.56,43.62,50158.0,32.3097,32.3542,32.3097,32.3542,50158.0
2018-03-26 14:00:00,43.62,43.66,43.61,43.63,70141.0,32.3542,32.3838,32.3467,32.3616,70141.0
2018-03-26 14:10:00,43.63,43.68,43.6,43.63,58995.0,32.3616,32.3987,32.3393,32.3616,58995.0
2018-03-26 14:20:00,43.64,43.69,43.61,43.67,84524.0,32.369,32.4061,32.3467,32.3913,84524.0
2018-03-26 14:30:00,43.67,43.7,43.62,43.62,69300.0,32.3913,32.4135,32.3542,32.3542,69300.0
2018-03-26 14:40:00,43.62,43.65,43.6,43.65,49559.0,32.3542,32.3764,32.3393,32.3764,49559.0
2018-03-26 14:50:00,43.65,43.71,43.63,43.69,68197.0,32.3764,32.4209,32.3616,32.4061,68197.0
2018-03-26 15:00:00,43.69,43.74,43.68,43.72,74356.0,32.4061,32.4432,32.3987,32.4283,74356.0
2018-03-26 15:10:00,43.72,43.77,43.67,43.75,94443.0,32.4283,32.4654,32.3913,32.4506,94443.0
2018-03-26 15:20:00,43.76,43.82,43.75,43.81,98372.0,32.458,32.5025,32.4506,32.4951,98372.0
2018-03-26 15:30:00,43.82,43.86,43.79,43.81,122381.0,32.5025,32.5322,32.4803,32.4951,122381.0
2018-03-26 15:40:00,43.81,43.9,43.78,43.9,200389.0,32.4951,32.5618,32.4728,32.5618,200389.0
2018-03-26 15:50:00,43.9,43.91,43.8,43.83,405122.0,32.5618,32.5693,32.4877,32.5099,405122.0
2018-03-27 09:30:00,43.82,43.95,43.68,43.81,188987.0,32.5025,32.5989,32.3987,32.4951,188987.0
2018-03-27 09:40:00,43.82,43.89,43.74,43.81,64552.0,32.5025,32.5544,32.4432,32.4951,64552.0
2018-03-27 09:50:00,43.81,43.83,43.73,43.78,101546.0,32.4951,32.5099,32.4358,32.4728,101546.0
2018-03-27 10:00:00,43.78,43.93,43.78,43.9,104275.0,32.4728,32.5841,32.4728,32.5618,104275.0
2018-03-27 10:10:00,43.9,43.95,43.82,43.9,89864.0,32.5618,32.5989,32.5025,32.5618,89864.0
2018-03-27 10:20:00,43.9,43.93,43.8,43.85,61281.0,32.5618,32.5841,32.4877,32.5248,61281.0
2018-03-27 10:30:00,43.85,43.89,43.76,43.88,50016.0,32.5248,32.5544,32.458,32.547,50016.0
2018-03-27 10:40:00,43.88,43.93,43.85,43.9,59953.0,32.547,32.5841,32.5248,32.5618,59953.0
2018-03-27 10:50:00,43.9,44.03,43.89,44.03,91890.0,32.5618,32.6583,32.5544,32.6583,91890.0
2018-03-27 11:00:00,44.02,44.12,44.01,44.1,149940.0,32.6509,32.725,32.6434,32.7102,149940.0
2018-03-27 11:10:00,44.11,44.19,44.06,44.16,76339.0,32.7176,32.7769,32.6805,32.7547,76339.0
2018-03-27 11:20:00,44.16,44.23,44.14,44.19,91380.0,32.7547,32.8066,32.7399,32.7769,91380.0
2018-03-27 11:30:00,44.2,44.23,44.13,44.18,49234.0,32.7844,32.8066,32.7324,32.7695,49234.0
2018-03-27 11:40:00,44.18,44.18,44.05,44.06,50140.0,32.7695,32.7695,32.6731,32.6805,50140.0
2018-03-27 11:50:00,44.06,44.23,44.06,44.22,63817.0,32.6805,32.8066,32.6805,32.7992,63817.0
2018-03-27 12:00:00,44.22,44.32,44.21,44.27,65568.0,32.7992,32.8734,32.7918,32.8363,65568.0
2018-03-27 12:10:00,44.26,44.31,44.22,44.31,58872.0,32.8289,32.866,32.7992,32.866,58872.0
2018-03-27 12:20:00,44.31,44.37,44.28,44.36,65898.0,32.866,32.9105,32.8437,32.903,65898.0
2018-03-27 12:30:00,44.36,44.39,44.3,44.32,83266.0,32.903,32.9253,32.8585,32.8734,83266.0
2018-03-27 12:40:00,44.31,44.45,44.31,44.43,104880.0,32.866,32.9698,32.866,32.955,104880.0
2018-03-27 12:50:00,44.43,44.47,44.39,44.41,53002.0,32.955,32.9846,32.9253,32.9401,53002.0
2018-03-27 13:00:00,44.41,44.48,44.37,44.47,54990.0,32.9401,32.9921,32.9105,32.9846,54990.0
2018-03-27 13:10:00,44.48,44.53,44.43,44.53,81019.0,32.9921,33.0291,32.955,33.0291,81019.0
2018-03-27 13:20:00,44.52,44.53,44.47,44.5,48209.0,33.0217,33.0291,32.9846,33.0069,48209.0
2018-03-27 13:30:00,44.49,44.57,44.48,44.55,91228.0,32.9995,33.0588,32.9921,33.044,91228.0
2018-03-27 13:40:00,44.55,44.63,44.54,44.59,93063.0,33.044,33.1033,33.0366,33.0736,93063.0
2018-03-27 13:50:00,44.59,44.65,44.52,44.63,166023.0,33.0736,33.1181,33.0217,33.1033,166023.0
2018-03-27 14:00:00,44.64,44.72,44.62,44.66,122802.0,33.1107,33.1701,33.0959,33.1256,122802.0
2018-03-27 14:10:00,44.67,44.73,44.62,44.64,133414.0,33.133,33.1775,33.0959,33.1107,133414.0
2018-03-27 14:20:00,44.63,44.73,44.62,44.73,117773.0,33.1033,33.1775,33.0959,33.1775,117773.0
2018-03-27 14:30:00,44.74,44.82,44.7,44.79,127467.0,33.1849,33.2442,33.1552,33.222,127467.0
2018-03-27 14:40:00,44.78,44.88,44.76,44.78,109386.0,33.2146,33.2887,33.1997,33.2146,109386.0
2018-03-27 14:50:00,44.78,44.85,44.72,44.73,89870.0,33.2146,33.2665,33.1701,33.1775,89870.0
2018-03-27 15:00:00,44.73,44.76,44.55,44.68,134471.0,33.1775,33.1997,33.044,33.1404,134471.0
2018-03-27 15:10:00,44.69,44.74,44.64,44.69,125304.0,33.1478,33.1849,33.1107,33.1478,125304.0
2018-03-27 15:20:00,44.7,44.73,44.61,44.62,88223.0,33.1552,33.1775,33.0885,33.0959,88223.0
2018-03-27 15:30:00,44.62,44.63,44.45,44.59,183539.0,33.0959,33.1033,32.9698,33.0736,183539.0
2018-03-27 15:40:00,44.59,44.59,44.46,44.48,254558.0,33.0736,33.0736,32.9772,32.9921,254558.0
2018-03-27 15:50:00,44.48,44.58,44.44,44.52,442580.0,32.9921,33.0662,32.9624,33.0217,442580.0
2018-03-28 09:30:00,44.62,44.82,44.54,44.8,191020.0,33.0959,33.2442,33.0366,33.2294,191020.0
2018-03-28 09:40:00,44.8,44.89,44.57,44.59,150133.0,33.2294,33.2962,33.0588,33.0736,150133.0
2018-03-28 09:50:00,44.6,44.74,44.54,44.59,80805.0,33.0811,33.1849,33.0366,33.0736,80805.0
2018-03-28 10:00:00,44.59,44.61,44.4,44.48,130944.0,33.0736,33.0885,32.9327,32.9921,130944.0
2018-03-28 10:10:00,44.49,44.58,44.43,44.55,124158.0,32.9995,33.0662,32.955,33.044,124158.0
2018-03-28 10:20:00,44.55,44.72,44.49,44.72,79970.0,33.044,33.1701,32.9995,33.1701,79970.0
2018-03-28 10:30:00,44.73,44.74,44.6,44.71,124798.0,33.1775,33.1849,33.0811,33.1626,124798.0
2018-03-28 10:40:00,44.71,44.88,44.71,44.87,99296.0,33.1626,33.2887,33.1626,33.2813,99296.0
2018-03-28 10:50:00,44.87,44.89,44.69,44.74,62134.0,33.2813,33.2962,33.1478,33.1849,62134.0
2018-03-28 11:00:00,44.74,44.82,44.69,44.82,80023.0,33.1849,33.2442,33.1478,33.2442,80023.0
2018-03-28 11:10:00,44.83,44.86,44.69,44.71,107745.0,33.2517,33.2739,33.1478,33.1626,107745.0
2018-03-28 11:20:00,44.72,44.83,44.71,44.82,70945.0,33.1701,33.2517,33.1626,33.2442,70945.0
2018-03-28 11:30:00,44.82,44.85,44.73,44.75,92330.0,33.2442,33.2665,33.1775,33.1923,92330.0
2018-03-28 11:40:00,44.75,44.82,44.69,44.76,91174.0,33.1923,33.2442,33.1478,33.1997,91174.0
2018-03-28 11:50:00,44.76,44.87,44.75,44.76,96928.0,33.1997,33.2813,33.1923,33.1997,96928.0
2018-03-28 12:00:00,44.75,44.79,44.68,44.77,136512.0,33.1923,33.222,33.1404,33.2072,136512.0
2018-03-28 12:10:00,44.76,44.81,44.66,44.8,143898.0,33.1997,33.2368,33.1256,33.2294,143898.0
2018-03-28 12:20:00,44.8,44.92,44.79,44.9,102719.0,33.2294,33.3184,33.222,33.3036,102719.0
2018-03-28 12:30:00,44.9,44.92,44.86,44.9,64078.0,33.3036,33.3184,33.2739,33.3036,64078.0
2018-03-28 12:40:00,44.91,44.98,44.9,44.94,68921.0,33.311,33.3629,33.3036,33.3332,68921.0
2018-03-28 12:50:00,44.93,44.98,44.9,44.96,54410.0,33.3258,33.3629,33.3036,33.3481,54410.0
2018-03-28 13:00:00,44.96,44.97,44.79,44.81,57406.0,33.3481,33.3555,33.222,33.2368,57406.0
2018-03-28 13:10:00,44.81,44.87,44.79,44.86,60733.0,33.2368,33.2813,33.222,33.2739,60733.0
2018-03-28 13:20:00,44.86,44.87,44.68,44.79,111855.0,33.2739,33.2813,33.1404,33.222,111855.0
2018-03-28 13:30:00,44.79,44.8,44.7,44.74,83298.0,33.222,33.2294,33.1552,33.1849,83298.0
2018-03-28 13:40:00,44.74,44.75,44.64,44.67,71181.0,33.1849,33.1923,33.1107,33.133,71181.0
2018-03-28 13:50:00,44.68,44.73,44.64,44.66,57537.0,33.1404,33.1775,33.1107,33.1256,57537.0
2018-03-28 14:00:00,44.66,44.76,44.66,44.71,64747.0,33.1256,33.1997,33.1256,33.1626,64747.0
2018-03-28 14:10:00,44.71,44.73,44.63,44.72,80248.0,33.1626,33.1775,33.1033,33.1701,80248.0
2018-03-28 14:20:00,44.71,44.73,44.64,44.67,52834.0,33.1626,33.1775,33.1107,33.133,52834.0
2018-03-28 14:30:00,44.67,44.7,44.59,44.62,53173.0,33.133,33.1552,33.0736,33.0959,53173.0
2018-03-28 14:40:00,44.62,44.77,44.62,44.77,56092.0,33.0959,33.2072,33.0959,33.2072,56092.0
2018-03-28 14:50:00,44.77,44.8,44.73,44.77,66235.0,33.2072,33.2294,33.1775,33.2072,66235.0
2018-03-28 15:00:00,44.77,44.77,44.6,44.62,83762.0,33.2072,33.2072,33.0811,33.0959,83762.0
2018-03-28 15:10:00,44.62,44.67,44.57,44.65,88952.0,33.0959,33.133,33.0588,33.1181,88952.0
2018-03-28 15:20:00,44.66,44.69,44.6,44.69,94963.0,33.1256,33.1478,33.0811,33.1478,94963.0
2018-03-28 15:30:00,44.69,44.72,44.6,44.7,105411.0,33.1478,33.1701,33.0811,33.1552,105411.0
2018-03-28 15:40:00,44.69,44.71,44.61,44.63,233922.0,33.1478,33.1626,33.0885,33.1033,233922.0
2018-03-28 15:50:00,44.64,44.71,44.6,44.64,299189.0,33.1107,33.1626,33.0811,33.1107,299189.0
2018-03-29 09:30:00,44.75,44.84,44.7,44.79,123566.0,33.1923,33.2591,33.1552,33.222,123566.0
2018-03-29 09:40:00,44.8,44.89,44.78,44.84,62581.0,33.2294,33.2962,33.2146,33.2591,62581.0
2018-03-29 09:50:00,44.84,44.97,44.78,44.94,114596.0,33.2591,33.3555,33.2146,33.3332,114596.0
2018-03-29 10:00:00,44.96,45.0,44.87,44.98,85688.0,33.3481,33.3777,33.2813,33.3629,85688.0
2018-03-29 10:10:00,44.97,44.99,44.9,44.97,61668.0,33.3555,33.3703,33.3036,33.3555,61668.0
2018-03-29 10:20:00,44.97,45.05,44.96,45.03,108748.0,33.3555,33.4148,33.3481,33.4,108748.0
2018-03-29 10:30:00,45.03,45.03,44.81,44.84,41584.0,33.4,33.4,33.2368,33.2591,41584.0
2018-03-29 10:40:00,44.84,44.91,44.77,44.81,66385.0,33.2591,33.311,33.2072,33.2368,66385.0
2018-03-29 10:50:00,44.81,44.82,44.7,44.72,58356.0,33.2368,33.2442,33.1552,33.1701,58356.0
2018-03-29 11:00:00,44.73,44.9,44.73,44.89,64348.0,33.1775,33.3036,33.1775,33.2962,64348.0
2018-03-29 11:10:00,44.89,44.98,44.88,44.89,44509.0,33.2962,33.3629,33.2887,33.2962,44509.0
2018-03-29 11:20:00,44.89,44.92,44.83,44.85,34746.0,33.2962,33.3184,33.2517,33.2665,34746.0
2018-03-29 11:30:00,44.85,44.92,44.85,44.9,77868.0,33.2665,33.3184,33.2665,33.3036,77868.0
2018-03-29 11:40:00,44.9,44.91,44.82,44.86,45211.0,33.3036,33.311,33.2442,33.2739,45211.0
2018-03-29 11:50:00,44.87,44.88,44.82,44.86,34424.0,33.2813,33.2887,33.2442,33.2739,34424.0
2018-03-29 12:00:00,44.85,44.9,44.8,44.89,79690.0,33.2665,33.3036,33.2294,33.2962,79690.0
2018-03-29 12:10:00,44.9,44.92,44.83,44.84,63877.0,33.3036,33.3184,33.2517,33.2591,63877.0
2018-03-29 12:20:00,44.84,44.85,44.75,44.75,31432.0,33.2591,33.2665,33.1923,33.1923,31432.0
2018-03-29 12:30:00,44.75,44.81,44.74,44.79,25238.0,33.1923,33.2368,33.1849,33.222,25238.0
2018-03-29 12:40:00,44.8,44.84,44.79,44.81,31700.0,33.2294,33.2591,33.222,33.2368,31700.0
2018-03-29 12:50:00,44.8,44.82,44.75,44.79,30054.0,33.2294,33.2442,33.1923,33.222,30054.0
2018-03-29 13:00:00,44.79,44.83,44.76,44.8,29070.0,33.222,33.2517,33.1997,33.2294,29070.0
2018-03-29 13:10:00,44.79,44.81,44.75,44.77,28579.0,33.222,33.2368,33.1923,33.2072,28579.0
2018-03-29 13:20:00,44.77,44.84,44.76,44.82,25720.0,33.2072,33.2591,33.1997,33.2442,25720.0
2018-03-29 13:30:00,44.82,44.82,44.69,44.7,46283.0,33.2442,33.2442,33.1478,33.1552,46283.0
2018-03-29 13:40:00,44.69,44.72,44.65,44.65,37865.0,33.1478,33.1701,33.1181,33.1181,37865.0
2018-03-29 13:50:00,44.65,44.71,44.63,44.64,46627.0,33.1181,33.1626,33.1033,33.1107,46627.0
2018-03-29 14:00:00,44.63,44.69,44.62,44.68,41337.0,33.1033,33.1478,33.0959,33.1404,41337.0
2018-03-29 14:10:00,44.69,44.8,44.68,44.8,48918.0,33.1478,33.2294,33.1404,33.2294,48918.0
2018-03-29 14:20:00,44.79,44.82,44.75,44.79,65752.0,33.222,33.2442,33.1923,33.222,65752.0
2018-03-29 14:30:00,44.78,44.79,44.68,44.68,60496.0,33.2146,33.222,33.1404,33.1404,60496.0
2018-03-29 14:40:00,44.69,44.74,44.65,44.69,247502.0,33.1478,33.1849,33.1181,33.1478,247502.0
2018-03-29 14:50:00,44.69,44.71,44.65,44.67,82335.0,33.1478,33.1626,33.1181,33.133,82335.0
2018-03-29 15:00:00,44.66,44.69,44.64,44.65,80912.0,33.1256,33.1478,33.1107,33.1181,80912.0
2018-03-29 15:10:00,44.65,44.67,44.58,44.58,126145.0,33.1181,33.133,33.0662,33.0662,126145.0
2018-03-29 15:20:00,44.59,44.7,44.56,44.67,146729.0,33.0736,33.1552,33.0514,33.133,146729.0
2018-03-29 15:30:00,44.67,44.7,44.6,44.69,126661.0,33.133,33.1552,33.0811,33.1478,126661.0
2018-03-29 15:40:00,44.7,44.8,44.65,44.78,153533.0,33.1552,33.2294,33.1181,33.2146,153533.0
2018-03-29 15:50:00,44.79,44.79,44.67,44.68,362181.0,33.222,33.222,33.133,33.1404,362181.0
2018-04-02 09:30:00,44.73,44.83,44.57,44.65,121634.0,33.1775,33.2517,33.0588,33.1181,121634.0
2018-04-02 09:40:00,44.65,44.87,44.63,44.8,151361.0,33.1181,33.2813,33.1033,33.2294,151361.0
2018-04-02 09:50:00,44.8,44.83,44.75,44.82,46578.0,33.2294,33.2517,33.1923,33.2442,46578.0
2018-04-02 10:00:00,44.81,44.87,44.75,44.77,77237.0,33.2368,33.2813,33.1923,33.2072,77237.0
2018-04-02 10:10:00,44.77,44.86,44.74,44.84,83857.0,33.2072,33.2739,33.1849,33.2591,83857.0
2018-04-02 10:20:00,44.82,44.95,44.78,44.93,61562.0,33.2442,33.3407,33.2146,33.3258,61562.0
2018-04-02 10:30:00,44.93,44.94,44.75,44.76,52310.0,33.3258,33.3332,33.1923,33.1997,52310.0
2018-04-02 10:40:00,44.75,44.76,44.62,44.62,45355.0,33.1923,33.1997,33.0959,33.0959,45355.0
2018-04-02 10:50:00,44.63,44.7,44.58,44.59,70612.0,33.1033,33.1552,33.0662,33.0736,70612.0
2018-04-02 11:00:00,44.59,44.61,44.52,44.57,60839.0,33.0736,33.0885,33.0217,33.0588,60839.0
2018-04-02 11:10:00,44.57,44.59,44.47,44.55,77342.0,33.0588,33.0736,32.9846,33.044,77342.0
2018-04-02 11:20:00,44.55,44.56,44.49,44.54,76041.0,33.044,33.0514,32.9995,33.0366,76041.0
2018-04-02 11:30:00,44.54,44.59,44.42,44.45,89269.0,33.0366,33.0736,32.9475,32.9698,89269.0
2018-04-02 11:40:00,44.46,44.53,44.39,44.52,88966.0,32.9772,33.0291,32.9253,33.0217,88966.0
2018-04-02 11:50:00,44.52,44.53,44.42,44.42,73413.0,33.0217,33.0291,32.9475,32.9475,73413.0
2018-04-02 12:00:00,44.42,44.43,44.3,44.3,111473.0,32.9475,32.955,32.8585,32.8585,111473.0
2018-04-02 12:10:00,44.3,44.32,44.26,44.28,63913.0,32.8585,32.8734,32.8289,32.8437,63913.0
2018-04-02 12:20:00,44.26,44.26,44.17,44.21,61582.0,32.8289,32.8289,32.7621,32.7918,61582.0
2018-04-02 12:30:00,44.22,44.31,44.22,44.29,53715.0,32.7992,32.866,32.7992,32.8511,53715.0
2018-04-02 12:40:00,44.29,44.36,44.24,44.35,46876.0,32.8511,32.903,32.814,32.8956,46876.0
2018-04-02 12:50:00,44.36,44.37,44.31,44.33,56607.0,32.903,32.9105,32.866,32.8808,56607.0
2018-04-02 13:00:00,44.33,44.35,44.28,44.35,58715.0,32.8808,32.8956,32.8437,32.8956,58715.0
2018-04-02 13:10:00,44.35,44.44,44.32,44.44,54940.0,32.8956,32.9624,32.8734,32.9624,54940.0
2018-04-02 13:20:00,44.44,44.46,44.34,44.39,56699.0,32.9624,32.9772,32.8882,32.9253,56699.0
2018-04-02 13:30:00,44.38,44.39,44.21,44.23,102141.0,32.9179,32.9253,32.7918,32.8066,102141.0
2018-04-02 13:40:00,44.23,44.24,44.12,44.13,102515.0,32.8066,32.814,32.725,32.7324,102515.0
2018-04-02 13:50:00,44.14,44.15,44.09,44.1,73392.0,32.7399,32.7473,32.7028,32.7102,73392.0
2018-04-02 14:00:00,44.1,44.15,44.08,44.12,83441.0,32.7102,32.7473,32.6954,32.725,83441.0
2018-04-02 14:10:00,44.12,44.24,44.12,44.22,76251.0,32.725,32.814,32.725,32.7992,76251.0
2018-04-02 14:20:00,44.23,44.3,44.17,44.21,65863.0,32.8066,32.8585,32.7621,32.7918,65863.0
2018-04-02 14:30:00,44.2,44.21,44.14,44.18,80161.0,32.7844,32.7918,32.7399,32.7695,80161.0
2018-04-02 14:40:00,44.18,44.18,44.06,44.11,76920.0,32.7695,32.7695,32.6805,32.7176,76920.0
2018-04-02 14:50:00,44.11,44.16,44.03,44.05,88646.0,32.7176,32.7547,32.6583,32.6731,88646.0
2018-04-02 15:00:00,44.05,44.07,43.92,43.95,110337.0,32.6731,32.6879,32.5767,32.5989,110337.0
2018-04-02 15:10:00,43.95,43.97,43.91,43.95,69250.0,32.5989,32.6138,32.5693,32.5989,69250.0
2018-04-02 15:20:00,43.96,43.97,43.9,43.95,114542.0,32.6064,32.6138,32.5618,32.5989,114542.0
2018-04-02 15:30:00,43.96,44.05,43.96,44.02,145813.0,32.6064,32.6731,32.6064,32.6509,145813.0
2018-04-02 15:40:00,44.02,44.15,43.99,44.14,204756.0,32.6509,32.7473,32.6286,32.7399,204756.0
2018-04-02 15:50:00,44.15,44.24,44.13,44.21,495283.0,32.7473,32.814,32.7324,32.7918,495283.0
2018-04-03 09:30:00,44.23,44.25,44.03,44.09,136948.0,32.8066,32.8215,32.6583,32.7028,136948.0
2018-04-03 09:40:00,44.09,44.25,44.07,44.22,115897.0,32.7028,32.8215,32.6879,32.7992,115897.0
2018-04-03 09:50:00,44.23,44.31,44.17,44.24,87275.0,32.8066,32.866,32.7621,32.814,87275.0
2018-04-03 10:00:00,44.23,44.36,44.21,44.3,106443.0,32.8066,32.903,32.7918,32.8585,106443.0
2018-04-03 10:10:00,44.31,44.32,44.16,44.16,117037.0,32.866,32.8734,32.7547,32.7547,117037.0
2018-04-03 10:20:00,44.16,44.23,44.12,44.16,75875.0,32.7547,32.8066,32.725,32.7547,75875.0
2018-04-03 10:30:00,44.16,44.25,44.08,44.24,78075.0,32.7547,32.8215,32.6954,32.814,78075.0
2018-04-03 10:40:00,44.23,44.28,44.13,44.27,77182.0,32.8066,32.8437,32.7324,32.8363,77182.0
2018-04-03 10:50:00,44.28,44.32,44.19,44.26,80133.0,32.8437,32.8734,32.7769,32.8289,80133.0
2018-04-03 11:00:00,44.27,44.35,44.18,44.31,76490.0,32.8363,32.8956,32.7695,32.866,76490.0
2018-04-03 11:10:00,44.32,44.34,44.14,44.16,100050.0,32.8734,32.8882,32.7399,32.7547,100050.0
2018-04-03 11:20:00,44.17,44.22,44.14,44.16,76362.0,32.7621,32.7992,32.7399,32.7547,76362.0
2018-04-03 11:30:00,44.15,44.22,44.1,44.2,125337.0,32.7473,32.7992,32.7102,32.7844,125337.0
2018-04-03 11:40:00,44.19,44.27,44.15,44.27,50539.0,32.7769,32.8363,32.7473,32.8363,50539.0
2018-04-03 11:50:00,44.27,44.36,44.25,44.3,98315.0,32.8363,32.903,32.8215,32.8585,98315.0
2018-04-03 12:00:00,44.3,44.31,44.23,44.23,70860.0,32.8585,32.866,32.8066,32.8066,70860.0
2018-04-03 12:10:00,44.23,44.27,44.21,44.23,52540.0,32.8066,32.8363,32.7918,32.8066,52540.0
2018-04-03 12:20:00,44.24,44.3,44.21,44.23,64546.0,32.814,32.8585,32.7918,32.8066,64546.0
2018-04-03 12:30:00,44.22,44.23,44.15,44.16,45659.0,32.7992,32.8066,32.7473,32.7547,45659.0
2018-04-03 12:40:00,44.16,44.22,44.15,44.17,42666.0,32.7547,32.7992,32.7473,32.7621,42666.0
2018-04-03 12:50:00,44.17,44.17,44.08,44.12,43843.0,32.7621,32.7621,32.6954,32.725,43843.0
2018-04-03 13:00:00,44.11,44.13,44.05,44.06,44090.0,32.7176,32.7324,32.6731,32.6805,44090.0
2018-04-03 13:10:00,44.06,44.09,44.04,44.08,39793.0,32.6805,32.7028,32.6657,32.6954,39793.0
2018-04-03 13:20:00,44.08,44.14,44.05,44.08,39540.0,32.6954,32.7399,32.6731,32.6954,39540.0
2018-04-03 13:30:00,44.09,44.12,44.07,44.09,51347.0,32.7028,32.725,32.6879,32.7028,51347.0
2018-04-03 13:40:00,44.09,44.15,44.08,44.14,36148.0,32.7028,32.7473,32.6954,32.7399,36148.0
2018-04-03 13:50:00,44.13,44.19,44.12,44.17,52467.0,32.7324,32.7769,32.725,32.7621,52467.0
2018-04-03 14:00:00,44.17,44.2,44.11,44.12,47684.0,32.7621,32.7844,32.7176,32.725,47684.0
2018-04-03 14:10:00,44.12,44.16,44.1,44.16,64319.0,32.725,32.7547,32.7102,32.7547,64319.0
2018-04-03 14:20:00,44.17,44.21,44.15,44.2,57720.0,32.7621,32.7918,32.7473,32.7844,57720.0
2018-04-03 14:30:00,44.2,44.25,44.18,44.21,53187.0,32.7844,32.8215,32.7695,32.7918,53187.0
2018-04-03 14:40:00,44.21,44.29,44.15,44.29,97901.0,32.7918,32.8511,32.7473,32.8511,97901.0
2018-04-03 14:50:00,44.29,44.31,44.23,44.25,71695.0,32.8511,32.866,32.8066,32.8215,71695.0
2018-04-03 15:00:00,44.25,44.43,44.22,44.4,93709.0,32.8215,32.955,32.7992,32.9327,93709.0
2018-04-03 15:10:00,44.39,44.42,44.27,44.33,91884.0,32.9253,32.9475,32.8363,32.8808,91884.0
2018-04-03 15:20:00,44.33,44.38,44.29,44.38,92646.0,32.8808,32.9179,32.8511,32.9179,92646.0
2018-04-03 15:30:00,44.38,44.39,44.23,44.27,103441.0,32.9179,32.9253,32.8066,32.8363,103441.0
2018-04-03 15:40:00,44.27,44.29,44.17,44.2,156392.0,32.8363,32.8511,32.7621,32.7844,156392.0
2018-04-03 15:50:00,44.2,44.21,44.13,44.17,358784.0,32.7844,32.7918,32.7324,32.7621,358784.0
2018-04-04 09:30:00,44.2,44.2,43.97,44.16,191844.0,32.7844,32.7844,32.6138,32.7547,191844.0
2018-04-04 09:40:00,44.15,44.37,44.13,44.28,148399.0,32.7473,32.9105,32.7324,32.8437,148399.0
2018-04-04 09:50:00,44.27,44.51,44.27,44.51,93294.0,32.8363,33.0143,32.8363,33.0143,93294.0
2018-04-04 10:00:00,44.52,44.61,44.49,44.54,128816.0,33.0217,33.0885,32.9995,33.0366,128816.0
2018-04-04 10:10:00,44.54,44.57,44.47,44.52,155308.0,33.0366,33.0588,32.9846,33.0217,155308.0
2018-04-04 10:20:00,44.52,44.54,44.44,44.44,94949.0,33.0217,33.0366,32.9624,32.9624,94949.0
2018-04-04 10:30:00,44.44,44.57,44.42,44.56,96030.0,32.9624,33.0588,32.9475,33.0514,96030.0
2018-04-04 10:40:00,44.56,44.56,44.33,44.33,128270.0,33.0514,33.0514,32.8808,32.8808,128270.0
2018-04-04 10:50:00,44.34,44.44,44.29,44.3,106296.0,32.8882,32.9624,32.8511,32.8585,106296.0
2018-04-04 11:00:00,44.3,44.34,44.21,44.33,144356.0,32.8585,32.8882,32.7918,32.8808,144356.0
2018-04-04 11:10:00,44.33,44.37,44.21,44.23,46768.0,32.8808,32.9105,32.7918,32.8066,46768.0
2018-04-04 11:20:00,44.22,44.26,44.17,44.23,75482.0,32.7992,32.8289,32.7621,32.8066,75482.0
2018-04-04 11:30:00,44.23,44.27,44.2,44.26,196969.0,32.8066,32.8363,32.7844,32.8289,196969.0
2018-04-04 11:40:00,44.26,44.3,44.21,44.25,55151.0,32.8289,32.8585,32.7918,32.8215,55151.0
2018-04-04 11:50:00,44.24,44.27,44.19,44.25,43585.0,32.814,32.8363,32.7769,32.8215,43585.0
2018-04-04 12:00:00,44.24,44.32,44.24,44.3,97790.0,32.814,32.8734,32.814,32.8585,97790.0
2018-04-04 12:10:00,44.31,44.31,44.25,44.29,51099.0,32.866,32.866,32.8215,32.8511,51099.0
2018-04-04 12:20:00,44.28,44.31,44.25,44.28,58766.0,32.8437,32.866,32.8215,32.8437,58766.0
2018-04-04 12:30:00,44.27,44.36,44.27,44.3,50921.0,32.8363,32.903,32.8363,32.8585,50921.0
2018-04-04 12:40:00,44.3,44.32,44.26,44.32,40340.0,32.8585,32.8734,32.8289,32.8734,40340.0
2018-04-04 12:50:00,44.32,44.36,44.29,44.32,44878.0,32.8734,32.903,32.8511,32.8734,44878.0
2018-04-04 13:00:00,44.33,44.34,44.26,44.27,47721.0,32.8808,32.8882,32.8289,32.8363,47721.0
2018-04-04 13:10:00,44.27,44.27,44.23,44.25,50450.0,32.8363,32.8363,32.8066,32.8215,50450.0
2018-04-04 13:20:00,44.24,44.31,44.23,44.27,57266.0,32.814,32.866,32.8066,32.8363,57266.0
2018-04-04 13:30:00,44.26,44.27,44.21,44.27,67749.0,32.8289,32.8363,32.7918,32.8363,67749.0
2018-04-04 13:40:00,44.27,44.34,44.26,44.34,58387.0,32.8363,32.8882,32.8289,32.8882,58387.0
2018-04-04 13:50:00,44.33,44.45,44.32,44.45,90532.0,32.8808,32.9698,32.8734,32.9698,90532.0
2018-04-04 14:00:00,44.45,44.56,44.44,44.55,69232.0,32.9698,33.0514,32.9624,33.044,69232.0
2018-04-04 14:10:00,44.55,44.64,44.54,44.63,91446.0,33.044,33.1107,33.0366,33.1033,91446.0
2018-04-04 14:20:00,44.64,44.71,44.61,44.71,72874.0,33.1107,33.1626,33.0885,33.1626,72874.0
2018-04-04 14:30:00,44.71,44.72,44.65,44.71,100264.0,33.1626,33.1701,33.1181,33.1626,100264.0
2018-04-04 14:40:00,44.72,44.83,44.7,44.8,94493.0,33.1701,33.2517,33.1552,33.2294,94493.0
2018-04-04 14:50:00,44.8,44.8,44.72,44.75,108685.0,33.2294,33.2294,33.1701,33.1923,108685.0
2018-04-04 15:00:00,44.74,44.86,44.72,44.8,113178.0,33.1849,33.2739,33.1701,33.2294,113178.0
2018-04-04 15:10:00,44.81,44.81,44.76,44.77,122484.0,33.2368,33.2368,33.1997,33.2072,122484.0
2018-04-04 15:20:00,44.78,44.84,44.77,44.81,135955.0,33.2146,33.2591,33.2072,33.2368,135955.0
2018-04-04 15:30:00,44.8,44.83,44.78,44.8,110988.0,33.2294,33.2517,33.2146,33.2294,110988.0
2018-04-04 15:40:00,44.8,44.8,44.75,44.8,281835.0,33.2294,33.2294,33.1923,33.2294,281835.0
2018-04-04 15:50:00,44.8,44.83,44.7,44.79,429870.0,33.2294,33.2517,33.1552,33.222,429870.0
2018-04-05 09:30:00,44.8,44.8,44.28,44.3,141868.0,33.2294,33.2294,32.8437,32.8585,141868.0
2018-04-05 09:40:00,44.29,44.29,44.11,44.25,181895.0,32.8511,32.8511,32.7176,32.8215,181895.0
2018-04-05 09:50:00,44.26,44.37,44.23,44.37,89916.0,32.8289,32.9105,32.8066,32.9105,89916.0
2018-04-05 10:00:00,44.36,44.45,44.35,44.44,157209.0,32.903,32.9698,32.8956,32.9624,157209.0
2018-04-05 10:10:00,44.43,44.48,44.36,44.46,84774.0,32.955,32.9921,32.903,32.9772,84774.0
2018-04-05 10:20:00,44.47,44.49,44.39,44.45,67774.0,32.9846,32.9995,32.9253,32.9698,67774.0
2018-04-05 10:30:00,44.45,44.46,44.31,44.34,51350.0,32.9698,32.9772,32.866,32.8882,51350.0
2018-04-05 10:40:00,44.33,44.38,44.26,44.28,51366.0,32.8808,32.9179,32.8289,32.8437,51366.0
2018-04-05 10:50:00,44.28,44.33,44.25,44.27,42191.0,32.8437,32.8808,32.8215,32.8363,42191.0
2018-04-05 11:00:00,44.27,44.47,44.24,44.47,63513.0,32.8363,32.9846,32.814,32.9846,63513.0
2018-04-05 11:10:00,44.47,44.59,44.45,44.53,60695.0,32.9846,33.0736,32.9698,33.0291,60695.0
2018-04-05 11:20:00,44.53,44.54,44.46,44.53,87485.0,33.0291,33.0366,32.9772,33.0291,87485.0
2018-04-05 11:30:00,44.52,44.55,44.47,44.55,49115.0,33.0217,33.044,32.9846,33.044,49115.0
2018-04-05 11:40:00,44.54,44.55,44.45,44.52,101419.0,33.0366,33.044,32.9698,33.0217,101419.0
2018-04-05 11:50:00,44.52,44.58,44.51,44.53,58630.0,33.0217,33.0662,33.0143,33.0291,58630.0
2018-04-05 12:00:00,44.53,44.61,44.53,44.61,46591.0,33.0291,33.0885,33.0291,33.0885,46591.0
2018-04-05 12:10:00,44.6,44.67,44.58,44.66,55797.0,33.0811,33.133,33.0662,33.1256,55797.0
2018-04-05 12:20:00,44.66,44.68,44.59,44.63,62291.0,33.1256,33.1404,33.0736,33.1033,62291.0
2018-04-05 12:30:00,44.64,44.69,44.61,44.65,60484.0,33.1107,33.1478,33.0885,33.1181,60484.0
2018-04-05 12:40:00,44.66,44.68,44.59,44.63,38310.0,33.1256,33.1404,33.0736,33.1033,38310.0
2018-04-05 12:50:00,44.62,44.7,44.62,44.68,41597.0,33.0959,33.1552,33.0959,33.1404,41597.0
2018-04-05 13:00:00,44.69,44.74,44.69,44.72,41285.0,33.1478,33.1849,33.1478,33.1701,41285.0
2018-04-05 13:10:00,44.72,44.75,44.68,44.73,56649.0,33.1701,33.1923,33.1404,33.1775,56649.0
2018-04-05 13:20:00,44.73,44.86,44.72,44.86,85696.0,33.1775,33.2739,33.1701,33.2739,85696.0
2018-04-05 13:30:00,44.86,44.95,44.85,44.95,170069.0,33.2739,33.3407,33.2665,33.3407,170069.0
2018-04-05 13:40:00,44.94,44.95,44.9,44.94,59619.0,33.3332,33.3407,33.3036,33.3332,59619.0
2018-04-05 13:50:00,44.94,44.99,44.92,44.99,38308.0,33.3332,33.3703,33.3184,33.3703,38308.0
2018-04-05 14:00:00,44.98,45.05,44.9,44.92,86310.0,33.3629,33.4148,33.3036,33.3184,86310.0
2018-04-05 14:10:00,44.92,45.0,44.92,44.95,56551.0,33.3184,33.3777,33.3184,33.3407,56551.0
2018-04-05 14:20:00,44.95,44.98,44.93,44.97,45839.0,33.3407,33.3629,33.3258,33.3555,45839.0
2018-04-05 14:30:00,44.98,45.08,44.97,45.08,57749.0,33.3629,33.4371,33.3555,33.4371,57749.0
2018-04-05 14:40:00,45.07,45.16,45.07,45.09,143937.0,33.4297,33.4964,33.4297,33.4445,143937.0
2018-04-05 14:50:00,45.09,45.11,45.06,45.1,65010.0,33.4445,33.4593,33.4223,33.4519,65010.0
2018-04-05 15:00:00,45.09,45.12,45.05,45.11,73384.0,33.4445,33.4668,33.4148,33.4593,73384.0
2018-04-05 15:10:00,45.11,45.12,45.0,45.01,63049.0,33.4593,33.4668,33.3777,33.3852,63049.0
2018-04-05 15:20:00,45.01,45.05,44.99,45.01,67904.0,33.3852,33.4148,33.3703,33.3852,67904.0
2018-04-05 15:30:00,45.02,45.02,44.92,44.95,85643.0,33.3926,33.3926,33.3184,33.3407,85643.0
2018-04-05 15:40:00,44.95,45.0,44.91,44.95,165839.0,33.3407,33.3777,33.311,33.3407,165839.0
2018-04-05 15:50:00,44.94,45.03,44.93,45.0,413245.0,33.3332,33.4,33.3258,33.3777,413245.0
2018-04-06 09:30:00,45.04,45.12,44.87,44.91,122146.0,33.4074,33.4668,33.2813,33.311,122146.0
2018-04-06 09:40:00,44.9,45.09,44.88,45.09,55199.0,33.3036,33.4445,33.2887,33.4445,55199.0
2018-04-06 09:50:00,45.1,45.17,45.05,45.15,90364.0,33.4519,33.5038,33.4148,33.489,90364.0
2018-04-06 10:00:00,45.15,45.24,45.13,45.21,97186.0,33.489,33.5558,33.4742,33.5335,97186.0
2018-04-06 10:10:00,45.21,45.22,45.12,45.19,47741.0,33.5335,33.5409,33.4668,33.5187,47741.0
2018-04-06 10:20:00,45.18,45.23,45.17,45.18,39064.0,33.5113,33.5483,33.5038,33.5113,39064.0
2018-04-06 10:30:00,45.18,45.21,45.11,45.13,35565.0,33.5113,33.5335,33.4593,33.4742,35565.0
2018-04-06 10:40:00,45.13,45.14,45.05,45.09,68807.0,33.4742,33.4816,33.4148,33.4445,68807.0
2018-04-06 10:50:00,45.1,45.13,45.07,45.09,31494.0,33.4519,33.4742,33.4297,33.4445,31494.0
2018-04-06 11:00:00,45.09,45.09,44.99,44.99,54221.0,33.4445,33.4445,33.3703,33.3703,54221.0
2018-04-06 11:10:00,44.99,45.04,44.93,45.01,37341.0,33.3703,33.4074,33.3258,33.3852,37341.0
2018-04-06 11:20:00,45.01,45.05,44.95,44.99,49207.0,33.3852,33.4148,33.3407,33.3703,49207.0
2018-04-06 11:30:00,44.99,45.09,44.99,45.07,66887.0,33.3703,33.4445,33.3703,33.4297,66887.0
2018-04-06 11:40:00,45.07,45.13,45.06,45.09,38709.0,33.4297,33.4742,33.4223,33.4445,38709.0
2018-04-06 11:50:00,45.1,45.13,45.04,45.06,32266.0,33.4519,33.4742,33.4074,33.4223,32266.0
2018-04-06 12:00:00,45.07,45.08,45.04,45.07,30351.0,33.4297,33.4371,33.4074,33.4297,30351.0
2018-04-06 12:10:00,45.06,45.06,45.03,45.04,21002.0,33.4223,33.4223,33.4,33.4074,21002.0
2018-04-06 12:20:00,45.03,45.05,45.0,45.0,28559.0,33.4,33.4148,33.3777,33.3777,28559.0
2018-04-06 12:30:00,45.0,45.05,44.97,45.05,42482.0,33.3777,33.4148,33.3555,33.4148,42482.0
2018-04-06 12:40:00,45.06,45.1,45.03,45.05,30381.0,33.4223,33.4519,33.4,33.4148,30381.0
2018-04-06 12:50:00,45.04,45.11,45.01,45.11,34697.0,33.4074,33.4593,33.3852,33.4593,34697.0
2018-04-06 13:00:00,45.11,45.12,45.04,45.04,39713.0,33.4593,33.4668,33.4074,33.4074,39713.0
2018-04-06 13:10:00,45.04,45.07,45.0,45.05,43845.0,33.4074,33.4297,33.3777,33.4148,43845.0
2018-04-06 13:20:00,45.06,45.09,45.04,45.08,23922.0,33.4223,33.4445,33.4074,33.4371,23922.0
2018-04-06 13:30:00,45.07,45.11,45.04,45.06,42936.0,33.4297,33.4593,33.4074,33.4223,42936.0
2018-04-06 13:40:00,45.05,45.06,44.95,44.96,75882.0,33.4148,33.4223,33.3407,33.3481,75882.0
2018-04-06 13:50:00,44.96,44.97,44.86,44.87,66957.0,33.3481,33.3555,33.2739,33.2813,66957.0
2018-04-06 14:00:00,44.87,44.9,44.78,44.85,68315.0,33.2813,33.3036,33.2146,33.2665,68315.0
2018-04-06 14:10:00,44.84,44.9,44.8,44.82,55493.0,33.2591,33.3036,33.2294,33.2442,55493.0
2018-04-06 14:20:00,44.82,44.89,44.74,44.76,69394.0,33.2442,33.2962,33.1849,33.1997,69394.0
2018-04-06 14:30:00,44.76,44.83,44.68,44.7,56605.0,33.1997,33.2517,33.1404,33.1552,56605.0
2018-04-06 14:40:00,44.71,44.82,44.69,44.77,72754.0,33.1626,33.2442,33.1478,33.2072,72754.0
2018-04-06 14:50:00,44.78,44.79,44.7,44.75,62842.0,33.2146,33.222,33.1552,33.1923,62842.0
2018-04-06 15:00:00,44.75,44.8,44.69,44.78,67858.0,33.1923,33.2294,33.1478,33.2146,67858.0
2018-04-06 15:10:00,44.79,44.85,44.75,44.78,58099.0,33.222,33.2665,33.1923,33.2146,58099.0
2018-04-06 15:20:00,44.79,44.82,44.74,44.75,61779.0,33.222,33.2442,33.1849,33.1923,61779.0
2018-04-06 15:30:00,44.75,44.84,44.73,44.83,110195.0,33.1923,33.2591,33.1775,33.2517,110195.0
2018-04-06 15:40:00,44.84,44.9,44.67,44.69,158615.0,33.2591,33.3036,33.133,33.1478,158615.0
2018-04-06 15:50:00,44.69,44.84,44.69,44.77,357518.0,33.1478,33.2591,33.1478,33.2072,357518.0
2018-04-09 09:30:00,44.8,44.87,44.65,44.86,114850.0,33.2294,33.2813,33.1181,33.2739,114850.0
2018-04-09 09:40:00,44.85,44.87,44.71,44.71,54342.0,33.2665,33.2813,33.1626,33.1626,54342.0
2018-04-09 09:50:00,44.71,44.87,44.7,44.87,59483.0,33.1626,33.2813,33.1552,33.2813,59483.0
2018-04-09 10:00:00,44.86,44.93,44.75,44.75,65875.0,33.2739,33.3258,33.1923,33.1923,65875.0
2018-04-09 10:10:00,44.74,44.75,44.67,44.74,49919.0,33.1849,33.1923,33.133,33.1849,49919.0
2018-04-09 10:20:00,44.74,44.87,44.74,44.86,52110.0,33.1849,33.2813,33.1849,33.2739,52110.0
2018-04-09 10:30:00,44.85,44.96,44.81,44.83,45834.0,33.2665,33.3481,33.2368,33.2517,45834.0
2018-04-09 10:40:00,44.83,44.83,44.71,44.71,41739.0,33.2517,33.2517,33.1626,33.1626,41739.0
2018-04-09 10:50:00,44.72,44.74,44.63,44.64,53637.0,33.1701,33.1849,33.1033,33.1107,53637.0
2018-04-09 11:00:00,44.64,44.71,44.62,44.7,30633.0,33.1107,33.1626,33.0959,33.1552,30633.0
2018-04-09 11:10:00,44.7,44.75,44.7,44.73,35221.0,33.1552,33.1923,33.1552,33.1775,35221.0
2018-04-09 11:20:00,44.73,44.79,44.7,44.78,53291.0,33.1775,33.222,33.1552,33.2146,53291.0
2018-04-09 11:30:00,44.77,44.83,44.75,44.8,51276.0,33.2072,33.2517,33.1923,33.2294,51276.0
2018-04-09 11:40:00,44.8,44.81,44.76,44.78,55050.0,33.2294,33.2368,33.1997,33.2146,55050.0
2018-04-09 11:50:00,44.78,44.82,44.76,44.82,34448.0,33.2146,33.2442,33.1997,33.2442,34448.0
2018-04-09 12:00:00,44.83,44.83,44.74,44.75,44217.0,33.2517,33.2517,33.1849,33.1923,44217.0
2018-04-09 12:10:00,44.75,44.79,44.74,44.79,37490.0,33.1923,33.222,33.1849,33.222,37490.0
2018-04-09 12:20:00,44.79,44.82,44.78,44.81,35394.0,33.222,33.2442,33.2146,33.2368,35394.0
2018-04-09 12:30:00,44.8,44.89,44.8,44.84,66013.0,33.2294,33.2962,33.2294,33.2591,66013.0
2018-04-09 12:40:00,44.85,44.88,44.82,44.88,29516.0,33.2665,33.2887,33.2442,33.2887,29516.0
2018-04-09 12:50:00,44.88,44.94,44.86,44.94,32195.0,33.2887,33.3332,33.2739,33.3332,32195.0
2018-04-09 13:00:00,44.95,45.0,44.93,44.97,34671.0,33.3407,33.3777,33.3258,33.3555,34671.0
2018-04-09 13:10:00,44.97,45.01,44.96,45.0,30236.0,33.3555,33.3852,33.3481,33.3777,30236.0
2018-04-09 13:20:00,44.99,45.03,44.97,45.0,27415.0,33.3703,33.4,33.3555,33.3777,27415.0
2018-04-09 13:30:00,45.0,45.0,44.92,44.98,43321.0,33.3777,33.3777,33.3184,33.3629,43321.0
2018-04-09 13:40:00,44.98,45.01,44.97,44.99,38502.0,33.3629,33.3852,33.3555,33.3703,38502.0
2018-04-09 13:50:00,44.99,45.04,44.99,45.02,37731.0,33.3703,33.4074,33.3703,33.3926,37731.0
2018-04-09 14:00:00,45.02,45.02,44.96,45.02,32424.0,33.3926,33.3926,33.3481,33.3926,32424.0
2018-04-09 14:10:00,45.01,45.02,44.96,44.99,45961.0,33.3852,33.3926,33.3481,33.3703,45961.0
2018-04-09 14:20:00,44.99,45.0,44.95,44.99,37875.0,33.3703,33.3777,33.3407,33.3703,37875.0
2018-04-09 14:30:00,45.0,45.03,44.96,45.03,48472.0,33.3777,33.4,33.3481,33.4,48472.0
2018-04-09 14:40:00,45.03,45.04,44.96,45.02,45086.0,33.4,33.4074,33.3481,33.3926,45086.0
2018-04-09 14:50:00,45.02,45.05,45.01,45.03,40994.0,33.3926,33.4148,33.3852,33.4,40994.0
2018-04-09 15:00:00,45.03,45.06,44.99,45.05,57280.0,33.4,33.4223,33.3703,33.4148,57280.0
2018-04-09 15:10:00,45.04,45.05,44.91,44.92,52889.0,33.4074,33.4148,33.311,33.3184,52889.0
2018-04-09 15:20:00,44.91,44.91,44.85,44.87,59902.0,33.311,33.311,33.2665,33.2813,59902.0
2018-04-09 15:30:00,44.87,44.89,44.83,44.89,92979.0,33.2813,33.2962,33.2517,33.2962,92979.0
2018-04-09 15:40:00,44.88,44.91,44.83,44.86,126038.0,33.2887,33.311,33.2517,33.2739,126038.0
2018-04-09 15:50:00,44.85,44.86,44.75,44.79,236357.0,33.2665,33.2739,33.1923,33.222,236357.0
2018-04-10 09:30:00,44.82,44.89,44.64,44.73,198370.0,33.2442,33.2962,33.1107,33.1775,198370.0
2018-04-10 09:40:00,44.74,44.82,44.69,44.75,88472.0,33.1849,33.2442,33.1478,33.1923,88472.0
2018-04-10 09:50:00,44.75,44.81,44.74,44.77,99913.0,33.1923,33.2368,33.1849,33.2072,99913.0
2018-04-10 10:00:00,44.76,44.81,44.65,44.68,101838.0,33.1997,33.2368,33.1181,33.1404,101838.0
2018-04-10 10:10:00,44.69,44.74,44.56,44.58,93629.0,33.1478,33.1849,33.0514,33.0662,93629.0
2018-04-10 10:20:00,44.58,44.7,44.56,44.65,104331.0,33.0662,33.1552,33.0514,33.1181,104331.0
2018-04-10 10:30:00,44.65,44.75,44.63,44.66,88559.0,33.1181,33.1923,33.1033,33.1256,88559.0
2018-04-10 10:40:00,44.66,44.67,44.58,44.59,99233.0,33.1256,33.133,33.0662,33.0736,99233.0
2018-04-10 10:50:00,44.59,44.64,44.51,44.54,85003.0,33.0736,33.1107,33.0143,33.0366,85003.0
2018-04-10 11:00:00,44.53,44.55,44.45,44.46,117487.0,33.0291,33.044,32.9698,32.9772,117487.0
2018-04-10 11:10:00,44.46,44.49,44.38,44.41,83782.0,32.9772,32.9995,32.9179,32.9401,83782.0
2018-04-10 11:20:00,44.41,44.42,44.31,44.36,81214.0,32.9401,32.9475,32.866,32.903,81214.0
2018-04-10 11:30:00,44.37,44.42,44.34,44.39,63843.0,32.9105,32.9475,32.8882,32.9253,63843.0
2018-04-10 11:40:00,44.39,44.4,44.3,44.37,108050.0,32.9253,32.9327,32.8585,32.9105,108050.0
2018-04-10 11:50:00,44.37,44.42,44.33,44.42,70648.0,32.9105,32.9475,32.8808,32.9475,70648.0
2018-04-10 12:00:00,44.41,44.47,44.38,44.41,60907.0,32.9401,32.9846,32.9179,32.9401,60907.0
2018-04-10 12:10:00,44.41,44.42,44.32,44.32,73416.0,32.9401,32.9475,32.8734,32.8734,73416.0
2018-04-10 12:20:00,44.33,44.36,44.17,44.22,141451.0,32.8808,32.903,32.7621,32.7992,141451.0
2018-04-10 12:30:00,44.21,44.37,44.2,44.33,53332.0,32.7918,32.9105,32.7844,32.8808,53332.0
2018-04-10 12:40:00,44.32,44.38,44.29,44.36,64284.0,32.8734,32.9179,32.8511,32.903,64284.0
2018-04-10 12:50:00,44.35,44.39,44.31,44.32,46082.0,32.8956,32.9253,32.866,32.8734,46082.0
2018-04-10 13:00:00,44.32,44.39,44.29,44.33,82258.0,32.8734,32.9253,32.8511,32.8808,82258.0
2018-04-10 13:10:00,44.33,44.39,44.33,44.36,57992.0,32.8808,32.9253,32.8808,32.903,57992.0
2018-04-10 13:20:00,44.35,44.42,44.35,44.41,31623.0,32.8956,32.9475,32.8956,32.9401,31623.0
2018-04-10 13:30:00,44.42,44.44,44.38,44.4,51794.0,32.9475,32.9624,32.9179,32.9327,51794.0
2018-04-10 13:40:00,44.39,44.41,44.26,44.29,64387.0,32.9253,32.9401,32.8289,32.8511,64387.0
2018-04-10 13:50:00,44.28,44.36,44.28,44.36,38458.0,32.8437,32.903,32.8437,32.903,38458.0
2018-04-10 14:00:00,44.35,44.45,44.34,44.44,368140.0,32.8956,32.9698,32.8882,32.9624,368140.0
2018-04-10 14:10:00,44.45,44.47,44.37,44.41,74503.0,32.9698,32.9846,32.9105,32.9401,74503.0
2018-04-10 14:20:00,44.41,44.42,44.36,44.37,37346.0,32.9401,32.9475,32.903,32.9105,37346.0
2018-04-10 14:30:00,44.37,44.41,44.34,44.37,50027.0,32.9105,32.9401,32.8882,32.9105,50027.0
2018-04-10 14:40:00,44.36,44.39,44.29,44.32,65642.0,32.903,32.9253,32.8511,32.8734,65642.0
2018-04-10 14:50:00,44.32,44.39,44.32,44.38,45857.0,32.8734,32.9253,32.8734,32.9179,45857.0
2018-04-10 15:00:00,44.37,44.4,44.32,44.38,64169.0,32.9105,32.9327,32.8734,32.9179,64169.0
2018-04-10 15:10:00,44.38,44.43,44.37,44.42,85594.0,32.9179,32.955,32.9105,32.9475,85594.0
2018-04-10 15:20:00,44.42,44.44,44.35,44.37,79841.0,32.9475,32.9624,32.8956,32.9105,79841.0
2018-04-10 15:30:00,44.37,44.4,44.35,44.37,85981.0,32.9105,32.9327,32.8956,32.9105,85981.0
2018-04-10 15:40:00,44.37,44.37,44.27,44.3,159899.0,32.9105,32.9105,32.8363,32.8585,159899.0
2018-04-10 15:50:00,44.31,44.33,44.28,44.31,284047.0,32.866,32.8808,32.8437,32.866,284047.0
2018-04-11 09:30:00,44.33,44.33,44.16,44.27,164578.0,32.8808,32.8808,32.7547,32.8363,164578.0
2018-04-11 09:40:00,44.28,44.46,44.28,44.37,93151.0,32.8437,32.9772,32.8437,32.9105,93151.0
2018-04-11 09:50:00,44.37,44.42,44.29,44.3,82606.0,32.9105,32.9475,32.8511,32.8585,82606.0
2018-04-11 10:00:00,44.29,44.35,44.24,44.25,94518.0,32.8511,32.8956,32.814,32.8215,94518.0
2018-04-11 10:10:00,44.25,44.26,44.2,44.21,60803.0,32.8215,32.8289,32.7844,32.7918,60803.0
2018-04-11 10:20:00,44.21,44.25,44.16,44.16,71653.0,32.7918,32.8215,32.7547,32.7547,71653.0
2018-04-11 10:30:00,44.16,44.21,44.14,44.15,49816.0,32.7547,32.7918,32.7399,32.7473,49816.0
2018-04-11 10:40:00,44.16,44.19,44.1,44.18,52951.0,32.7547,32.7769,32.7102,32.7695,52951.0
2018-04-11 10:50:00,44.17,44.17,44.1,44.13,64584.0,32.7621,32.7621,32.7102,32.7324,64584.0
2018-04-11 11:00:00,44.13,44.26,44.13,44.25,58452.0,32.7324,32.8289,32.7324,32.8215,58452.0
2018-04-11 11:10:00,44.25,44.33,44.24,44.33,86485.0,32.8215,32.8808,32.814,32.8808,86485.0
2018-04-11 11:20:00,44.33,44.36,44.29,44.3,68849.0,32.8808,32.903,32.8511,32.8585,68849.0
2018-04-11 11:30:00,44.31,44.36,44.3,44.36,38861.0,32.866,32.903,32.8585,32.903,38861.0
2018-04-11 11:40:00,44.35,44.37,44.33,44.36,26065.0,32.8956,32.9105,32.8808,32.903,26065.0
2018-04-11 11:50:00,44.36,44.38,44.34,44.34,37614.0,32.903,32.9179,32.8882,32.8882,37614.0
2018-04-11 12:00:00,44.34,44.36,44.31,44.33,47379.0,32.8882,32.903,32.866,32.8808,47379.0
2018-04-11 12:10:00,44.33,44.39,44.33,44.37,48363.0,32.8808,32.9253,32.8808,32.9105,48363.0
2018-04-11 12:20:00,44.36,44.36,44.34,44.36,23783.0,32.903,32.903,32.8882,32.903,23783.0
2018-04-11 12:30:00,44.36,44.41,44.35,44.41,33253.0,32.903,32.9401,32.8956,32.9401,33253.0
2018-04-11 12:40:00,44.4,44.46,44.4,44.43,59058.0,32.9327,32.9772,32.9327,32.955,59058.0
2018-04-11 12:50:00,44.42,44.45,44.4,44.42,38202.0,32.9475,32.9698,32.9327,32.9475,38202.0
2018-04-11 13:00:00,44.43,44.44,44.37,44.4,34781.0,32.955,32.9624,32.9105,32.9327,34781.0
2018-04-11 13:10:00,44.39,44.4,44.35,44.38,30868.0,32.9253,32.9327,32.8956,32.9179,30868.0
2018-04-11 13:20:00,44.38,44.39,44.34,44.34,33111.0,32.9179,32.9253,32.8882,32.8882,33111.0
2018-04-11 13:30:00,44.34,44.35,44.31,44.33,36890.0,32.8882,32.8956,32.866,32.8808,36890.0
2018-04-11 13:40:00,44.32,44.35,44.3,44.34,43582.0,32.8734,32.8956,32.8585,32.8882,43582.0
2018-04-11 13:50:00,44.35,44.35,44.33,44.35,20112.0,32.8956,32.8956,32.8808,32.8956,20112.0
2018-04-11 14:00:00,44.35,44.39,44.29,44.3,60257.0,32.8956,32.9253,32.8511,32.8585,60257.0
2018-04-11 14:10:00,44.31,44.39,44.29,44.39,48111.0,32.866,32.9253,32.8511,32.9253,48111.0
2018-04-11 14:20:00,44.39,44.42,44.37,44.38,41786.0,32.9253,32.9475,32.9105,32.9179,41786.0
2018-04-11 14:30:00,44.38,44.44,44.37,44.42,41122.0,32.9179,32.9624,32.9105,32.9475,41122.0
2018-04-11 14:40:00,44.42,44.43,44.37,44.41,34648.0,32.9475,32.955,32.9105,32.9401,34648.0
2018-04-11 14:50:00,44.41,44.44,44.37,44.44,71976.0,32.9401,32.9624,32.9105,32.9624,71976.0
2018-04-11 15:00:00,44.44,44.52,44.44,44.47,104452.0,32.9624,33.0217,32.9624,32.9846,104452.0
2018-04-11 15:10:00,44.47,44.51,44.43,44.5,102195.0,32.9846,33.0143,32.955,33.0069,102195.0
2018-04-11 15:20:00,44.5,44.52,44.46,44.52,135526.0,33.0069,33.0217,32.9772,33.0217,135526.0
2018-04-11 15:30:00,44.52,44.54,44.49,44.49,169144.0,33.0217,33.0366,32.9995,32.9995,169144.0
2018-04-11 15:40:00,44.48,44.5,44.46,44.47,130036.0,32.9921,33.0069,32.9772,32.9846,130036.0
2018-04-11 15:50:00,44.46,44.47,44.43,44.47,407118.0,32.9772,32.9846,32.955,32.9846,407118.0
2018-04-12 09:30:00,44.48,44.57,44.41,44.42,138951.0,32.9921,33.0588,32.9401,32.9475,138951.0
2018-04-12 09:40:00,44.42,44.58,44.41,44.56,63576.0,32.9475,33.0662,32.9401,33.0514,63576.0
2018-04-12 09:50:00,44.57,44.7,44.51,44.68,88976.0,33.0588,33.1552,33.0143,33.1404,88976.0
2018-04-12 10:00:00,44.69,44.7,44.62,44.65,58110.0,33.1478,33.1552,33.0959,33.1181,58110.0
2018-04-12 10:10:00,44.65,44.65,44.46,44.49,66435.0,33.1181,33.1181,32.9772,32.9995,66435.0
2018-04-12 10:20:00,44.48,44.5,44.39,44.4,55241.0,32.9921,33.0069,32.9253,32.9327,55241.0
2018-04-12 10:30:00,44.4,44.44,44.34,44.35,67678.0,32.9327,32.9624,32.8882,32.8956,67678.0
2018-04-12 10:40:00,44.34,44.36,44.24,44.29,98525.0,32.8882,32.903,32.814,32.8511,98525.0
2018-04-12 10:50:00,44.28,44.3,44.21,44.21,82270.0,32.8437,32.8585,32.7918,32.7918,82270.0
2018-04-12 11:00:00,44.22,44.24,44.19,44.19,80698.0,32.7992,32.814,32.7769,32.7769,80698.0
2018-04-12 11:10:00,44.19,44.22,44.14,44.18,159115.0,32.7769,32.7992,32.7399,32.7695,159115.0
2018-04-12 11:20:00,44.18,44.24,44.13,44.14,109583.0,32.7695,32.814,32.7324,32.7399,109583.0
2018-04-12 11:30:00,44.13,44.14,44.09,44.12,87816.0,32.7324,32.7399,32.7028,32.725,87816.0
2018-04-12 11:40:00,44.12,44.15,44.03,44.03,214578.0,32.725,32.7473,32.6583,32.6583,214578.0
2018-04-12 11:50:00,44.04,44.04,43.98,44.02,125918.0,32.6657,32.6657,32.6212,32.6509,125918.0
2018-04-12 12:00:00,44.02,44.05,43.99,44.02,127027.0,32.6509,32.6731,32.6286,32.6509,127027.0
2018-04-12 12:10:00,44.02,44.07,44.0,44.04,121085.0,32.6509,32.6879,32.636,32.6657,121085.0
2018-04-12 12:20:00,44.05,44.05,44.01,44.02,51811.0,32.6731,32.6731,32.6434,32.6509,51811.0
2018-04-12 12:30:00,44.03,44.07,44.01,44.07,49558.0,32.6583,32.6879,32.6434,32.6879,49558.0
2018-04-12 12:40:00,44.07,44.08,44.05,44.07,36942.0,32.6879,32.6954,32.6731,32.6879,36942.0
2018-04-12 12:50:00,44.08,44.11,44.07,44.09,69051.0,32.6954,32.7176,32.6879,32.7028,69051.0
2018-04-12 13:00:00,44.09,44.09,43.93,43.93,79784.0,32.7028,32.7028,32.5841,32.5841,79784.0
2018-04-12 13:10:00,43.93,43.97,43.9,43.97,49152.0,32.5841,32.6138,32.5618,32.6138,49152.0
2018-04-12 13:20:00,43.96,43.96,43.83,43.85,96998.0,32.6064,32.6064,32.5099,32.5248,96998.0
2018-04-12 13:30:00,43.84,43.88,43.83,43.85,61619.0,32.5173,32.547,32.5099,32.5248,61619.0
2018-04-12 13:40:00,43.84,43.88,43.76,43.76,92039.0,32.5173,32.547,32.458,32.458,92039.0
2018-04-12 13:50:00,43.76,43.83,43.75,43.8,96434.0,32.458,32.5099,32.4506,32.4877,96434.0
2018-04-12 14:00:00,43.81,43.87,43.78,43.86,88559.0,32.4951,32.5396,32.4728,32.5322,88559.0
2018-04-12 14:10:00,43.86,43.87,43.79,43.8,70636.0,32.5322,32.5396,32.4803,32.4877,70636.0
2018-04-12 14:20:00,43.8,43.81,43.77,43.77,49934.0,32.4877,32.4951,32.4654,32.4654,49934.0
2018-04-12 14:30:00,43.78,43.81,43.77,43.8,55414.0,32.4728,32.4951,32.4654,32.4877,55414.0
2018-04-12 14:40:00,43.79,43.81,43.78,43.79,79663.0,32.4803,32.4951,32.4728,32.4803,79663.0
2018-04-12 14:50:00,43.79,43.81,43.77,43.8,68282.0,32.4803,32.4951,32.4654,32.4877,68282.0
2018-04-12 15:00:00,43.81,43.85,43.8,43.84,112666.0,32.4951,32.5248,32.4877,32.5173,112666.0
2018-04-12 15:10:00,43.84,43.87,43.83,43.87,71203.0,32.5173,32.5396,32.5099,32.5396,71203.0
2018-04-12 15:20:00,43.86,43.94,43.86,43.91,128937.0,32.5322,32.5915,32.5322,32.5693,128937.0
2018-04-12 15:30:00,43.91,43.93,43.88,43.89,127395.0,32.5693,32.5841,32.547,32.5544,127395.0
2018-04-12 15:40:00,43.89,43.91,43.83,43.86,180332.0,32.5544,32.5693,32.5099,32.5322,180332.0
2018-04-12 15:50:00,43.86,43.86,43.78,43.82,464776.0,32.5322,32.5322,32.4728,32.5025,464776.0
2018-04-13 09:30:00,43.93,44.13,43.93,44.06,137807.0,32.5841,32.7324,32.5841,32.6805,137807.0
2018-04-13 09:40:00,44.06,44.06,43.97,44.05,53253.0,32.6805,32.6805,32.6138,32.6731,53253.0
2018-04-13 09:50:00,44.05,44.14,44.01,44.12,123782.0,32.6731,32.7399,32.6434,32.725,123782.0
2018-04-13 10:00:00,44.11,44.13,44.04,44.08,92426.0,32.7176,32.7324,32.6657,32.6954,92426.0
2018-04-13 10:10:00,44.08,44.09,44.02,44.02,93477.0,32.6954,32.7028,32.6509,32.6509,93477.0
2018-04-13 10:20:00,44.02,44.05,43.98,43.99,110480.0,32.6509,32.6731,32.6212,32.6286,110480.0
2018-04-13 10:30:00,44.0,44.03,43.97,43.98,97862.0,32.636,32.6583,32.6138,32.6212,97862.0
2018-04-13 10:40:00,43.98,43.99,43.9,43.99,80749.0,32.6212,32.6286,32.5618,32.6286,80749.0
2018-04-13 10:50:00,43.99,44.01,43.9,43.93,38920.0,32.6286,32.6434,32.5618,32.5841,38920.0
2018-04-13 11:00:00,43.93,44.12,43.93,44.07,61206.0,32.5841,32.725,32.5841,32.6879,61206.0
2018-04-13 11:10:00,44.07,44.09,44.0,44.08,104326.0,32.6879,32.7028,32.636,32.6954,104326.0
2018-04-13 11:20:00,44.08,44.12,44.06,44.09,103297.0,32.6954,32.725,32.6805,32.7028,103297.0
2018-04-13 11:30:00,44.09,44.09,43.98,43.98,94534.0,32.7028,32.7028,32.6212,32.6212,94534.0
2018-04-13 11:40:00,43.98,44.02,43.96,43.98,50808.0,32.6212,32.6509,32.6064,32.6212,50808.0
2018-04-13 11:50:00,43.98,44.04,43.96,44.0,152963.0,32.6212,32.6657,32.6064,32.636,152963.0
2018-04-13 12:00:00,44.0,44.06,43.99,44.01,101013.0,32.636,32.6805,32.6286,32.6434,101013.0
2018-04-13 12:10:00,44.02,44.05,44.01,44.03,53898.0,32.6509,32.6731,32.6434,32.6583,53898.0
2018-04-13 12:20:00,44.04,44.14,44.02,44.14,62875.0,32.6657,32.7399,32.6509,32.7399,62875.0
2018-04-13 12:30:00,44.14,44.15,44.08,44.09,65071.0,32.7399,32.7473,32.6954,32.7028,65071.0
2018-04-13 12:40:00,44.09,44.13,44.07,44.13,48144.0,32.7028,32.7324,32.6879,32.7324,48144.0
2018-04-13 12:50:00,44.13,44.15,44.11,44.12,62260.0,32.7324,32.7473,32.7176,32.725,62260.0
2018-04-13 13:00:00,44.13,44.16,44.11,44.12,75000.0,32.7324,32.7547,32.7176,32.725,75000.0
2018-04-13 13:10:00,44.11,44.15,44.1,44.14,44488.0,32.7176,32.7473,32.7102,32.7399,44488.0
2018-04-13 13:20:00,44.14,44.14,44.09,44.13,42635.0,32.7399,32.7399,32.7028,32.7324,42635.0
2018-04-13 13:30:00,44.13,44.14,44.08,44.08,49784.0,32.7324,32.7399,32.6954,32.6954,49784.0
2018-04-13 13:40:00,44.08,44.1,44.05,44.08,45562.0,32.6954,32.7102,32.6731,32.6954,45562.0
2018-04-13 13:50:00,44.08,44.08,44.05,44.08,34004.0,32.6954,32.6954,32.6731,32.6954,34004.0
2018-04-13 14:00:00,44.08,44.09,44.05,44.09,29151.0,32.6954,32.7028,32.6731,32.7028,29151.0
2018-04-13 14:10:00,44.09,44.09,44.04,44.07,79656.0,32.7028,32.7028,32.6657,32.6879,79656.0
2018-04-13 14:20:00,44.07,44.07,44.03,44.05,53216.0,32.6879,32.6879,32.6583,32.6731,53216.0
2018-04-13 14:30:00,44.05,44.1,44.04,44.05,65532.0,32.6731,32.7102,32.6657,32.6731,65532.0
2018-04-13 14:40:00,44.05,44.09,44.03,44.06,111642.0,32.6731,32.7028,32.6583,32.6805,111642.0
2018-04-13 14:50:00,44.06,44.06,44.0,44.02,49790.0,32.6805,32.6805,32.636,32.6509,49790.0
2018-04-13 15:00:00,44.02,44.03,43.99,44.02,75144.0,32.6509,32.6583,32.6286,32.6509,75144.0
2018-04-13 15:10:00,44.02,44.04,43.96,43.97,56200.0,32.6509,32.6657,32.6064,32.6138,56200.0
2018-04-13 15:20:00,43.97,44.01,43.96,43.99,69403.0,32.6138,32.6434,32.6064,32.6286,69403.0
2018-04-13 15:30:00,43.99,43.99,43.86,43.91,124577.0,32.6286,32.6286,32.5322,32.5693,124577.0
2018-04-13 15:40:00,43.91,43.95,43.9,43.94,134824.0,32.5693,32.5989,32.5618,32.5915,134824.0
2018-04-13 15:50:00,43.94,43.98,43.91,43.95,414826.0,32.5915,32.6212,32.5693,32.5989,414826.0
2018-04-16 09:30:00,44.1,44.42,44.09,44.4,179581.0,32.7102,32.9475,32.7028,32.9327,179581.0
2018-04-16 09:40:00,44.41,44.59,44.39,44.58,142532.0,32.9401,33.0736,32.9253,33.0662,142532.0
2018-04-16 09:50:00,44.58,44.61,44.53,44.57,102141.0,33.0662,33.0885,33.0291,33.0588,102141.0
2018-04-16 10:00:00,44.58,44.63,44.46,44.46,157000.0,33.0662,33.1033,32.9772,32.9772,157000.0
2018-04-16 10:10:00,44.45,44.52,44.41,44.41,68303.0,32.9698,33.0217,32.9401,32.9401,68303.0
2018-04-16 10:20:00,44.41,44.44,44.33,44.33,100113.0,32.9401,32.9624,32.8808,32.8808,100113.0
2018-04-16 10:30:00,44.33,44.42,44.32,44.4,96119.0,32.8808,32.9475,32.8734,32.9327,96119.0
2018-04-16 10:40:00,44.4,44.58,44.39,44.58,156739.0,32.9327,33.0662,32.9253,33.0662,156739.0
2018-04-16 10:50:00,44.58,44.76,44.48,44.73,431275.0,33.0662,33.1997,32.9921,33.1775,431275.0
2018-04-16 11:00:00,44.73,44.85,44.68,44.83,167086.0,33.1775,33.2665,33.1404,33.2517,167086.0
2018-04-16 11:10:00,44.82,44.92,44.78,44.9,155406.0,33.2442,33.3184,33.2146,33.3036,155406.0
2018-04-16 11:20:00,44.9,44.99,44.83,44.98,257735.0,33.3036,33.3703,33.2517,33.3629,257735.0
2018-04-16 11:30:00,44.98,44.99,44.89,44.93,108642.0,33.3629,33.3703,33.2962,33.3258,108642.0
2018-04-16 11:40:00,44.93,44.99,44.91,44.98,174651.0,33.3258,33.3703,33.311,33.3629,174651.0
2018-04-16 11:50:00,44.98,44.98,44.9,44.91,114597.0,33.3629,33.3629,33.3036,33.311,114597.0
2018-04-16 12:00:00,44.91,44.96,44.89,44.9,126383.0,33.311,33.3481,33.2962,33.3036,126383.0
2018-04-16 12:10:00,44.9,44.95,44.85,44.89,113582.0,33.3036,33.3407,33.2665,33.2962,113582.0
2018-04-16 12:20:00,44.9,44.94,44.89,44.91,69058.0,33.3036,33.3332,33.2962,33.311,69058.0
2018-04-16 12:30:00,44.91,44.97,44.91,44.96,66238.0,33.311,33.3555,33.311,33.3481,66238.0
2018-04-16 12:40:00,44.96,44.96,44.87,44.94,77041.0,33.3481,33.3481,33.2813,33.3332,77041.0
2018-04-16 12:50:00,44.94,44.95,44.86,44.88,72671.0,33.3332,33.3407,33.2739,33.2887,72671.0
2018-04-16 13:00:00,44.89,44.95,44.89,44.9,83174.0,33.2962,33.3407,33.2962,33.3036,83174.0
2018-04-16 13:10:00,44.91,44.91,44.86,44.86,68482.0,33.311,33.311,33.2739,33.2739,68482.0
2018-04-16 13:20:00,44.86,44.96,44.83,44.93,261814.0,33.2739,33.3481,33.2517,33.3258,261814.0
2018-04-16 13:30:00,44.93,44.94,44.87,44.88,79288.0,33.3258,33.3332,33.2813,33.2887,79288.0
2018-04-16 13:40:00,44.87,44.88,44.8,44.8,97358.0,33.2813,33.2887,33.2294,33.2294,97358.0
2018-04-16 13:50:00,44.8,44.85,44.78,44.84,74195.0,33.2294,33.2665,33.2146,33.2591,74195.0
2018-04-16 14:00:00,44.84,44.85,44.77,44.77,117595.0,33.2591,33.2665,33.2072,33.2072,117595.0
2018-04-16 14:10:00,44.77,44.81,44.75,44.81,103495.0,33.2072,33.2368,33.1923,33.2368,103495.0
2018-04-16 14:20:00,44.8,44.85,44.77,44.84,93571.0,33.2294,33.2665,33.2072,33.2591,93571.0
2018-04-16 14:30:00,44.84,44.91,44.83,44.89,71997.0,33.2591,33.311,33.2517,33.2962,71997.0
2018-04-16 14:40:00,44.89,44.96,44.88,44.95,99501.0,33.2962,33.3481,33.2887,33.3407,99501.0
2018-04-16 14:50:00,44.95,44.95,44.88,44.88,93908.0,33.3407,33.3407,33.2887,33.2887,93908.0
2018-04-16 15:00:00,44.88,44.92,44.86,44.91,98768.0,33.2887,33.3184,33.2739,33.311,98768.0
2018-04-16 15:10:00,44.9,44.92,44.88,44.9,105403.0,33.3036,33.3184,33.2887,33.3036,105403.0
2018-04-16 15:20:00,44.9,44.95,44.86,44.95,139897.0,33.3036,33.3407,33.2739,33.3407,139897.0
2018-04-16 15:30:00,44.94,44.99,44.93,44.99,111243.0,33.3332,33.3703,33.3258,33.3703,111243.0
2018-04-16 15:40:00,44.98,45.03,44.98,45.01,280622.0,33.3629,33.4,33.3629,33.3852,280622.0
2018-04-16 15:50:00,45.01,45.09,45.0,45.07,727782.0,33.3852,33.4445,33.3777,33.4297,727782.0
2018-04-17 09:30:00,45.14,45.15,44.95,45.09,329340.0,33.4816,33.489,33.3407,33.4445,329340.0
2018-04-17 09:40:00,45.1,45.15,45.01,45.12,146530.0,33.4519,33.489,33.3852,33.4668,146530.0
2018-04-17 09:50:00,45.11,45.32,45.09,45.3,275048.0,33.4593,33.6151,33.4445,33.6003,275048.0
2018-04-17 10:00:00,45.3,45.36,45.3,45.35,261015.0,33.6003,33.6448,33.6003,33.6374,261015.0
2018-04-17 10:10:00,45.35,45.54,45.34,45.53,206751.0,33.6374,33.7783,33.6299,33.7709,206751.0
2018-04-17 10:20:00,45.54,45.58,45.49,45.51,119775.0,33.7783,33.808,33.7412,33.756,119775.0
2018-04-17 10:30:00,45.5,45.65,45.5,45.65,129080.0,33.7486,33.8599,33.7486,33.8599,129080.0
2018-04-17 10:40:00,45.65,45.76,45.65,45.71,163303.0,33.8599,33.9415,33.8599,33.9044,163303.0
2018-04-17 10:50:00,45.72,45.73,45.55,45.65,116518.0,33.9118,33.9192,33.7857,33.8599,116518.0
2018-04-17 11:00:00,45.66,45.66,45.59,45.61,225914.0,33.8673,33.8673,33.8154,33.8302,225914.0
2018-04-17 11:10:00,45.61,45.69,45.56,45.69,261869.0,33.8302,33.8895,33.7931,33.8895,261869.0
2018-04-17 11:20:00,45.69,45.76,45.66,45.76,99847.0,33.8895,33.9415,33.8673,33.9415,99847.0
2018-04-17 11:30:00,45.76,45.81,45.7,45.71,130684.0,33.9415,33.9785,33.897,33.9044,130684.0
2018-04-17 11:40:00,45.71,45.77,45.7,45.75,141148.0,33.9044,33.9489,33.897,33.934,141148.0
2018-04-17 11:50:00,45.74,45.76,45.7,45.75,72188.0,33.9266,33.9415,33.897,33.934,72188.0
2018-04-17 12:00:00,45.76,45.77,45.71,45.76,87921.0,33.9415,33.9489,33.9044,33.9415,87921.0
2018-04-17 12:10:00,45.77,45.78,45.72,45.74,83233.0,33.9489,33.9563,33.9118,33.9266,83233.0
2018-04-17 12:20:00,45.74,45.74,45.67,45.68,61188.0,33.9266,33.9266,33.8747,33.8821,61188.0
2018-04-17 12:30:00,45.69,45.76,45.68,45.76,57061.0,33.8895,33.9415,33.8821,33.9415,57061.0
2018-04-17 12:40:00,45.76,45.82,45.74,45.8,157450.0,33.9415,33.986,33.9266,33.9711,157450.0
2018-04-17 12:50:00,45.81,45.85,45.79,45.84,208961.0,33.9785,34.0082,33.9637,34.0008,208961.0
2018-04-17 13:00:00,45.85,45.85,45.81,45.84,48395.0,34.0082,34.0082,33.9785,34.0008,48395.0
2018-04-17 13:10:00,45.85,45.86,45.82,45.85,92628.0,34.0082,34.0156,33.986,34.0082,92628.0
2018-04-17 13:20:00,45.84,45.86,45.83,45.85,36133.0,34.0008,34.0156,33.9934,34.0082,36133.0
2018-04-17 13:30:00,45.85,45.85,45.75,45.79,122358.0,34.0082,34.0082,33.934,33.9637,122358.0
2018-04-17 13:40:00,45.8,45.85,45.79,45.83,40724.0,33.9711,34.0082,33.9637,33.9934,40724.0
2018-04-17 13:50:00,45.83,45.88,45.82,45.87,86694.0,33.9934,34.0305,33.986,34.0231,86694.0
2018-04-17 14:00:00,45.87,45.98,45.86,45.96,138963.0,34.0231,34.1046,34.0156,34.0898,138963.0
2018-04-17 14:10:00,45.97,45.98,45.93,45.98,96318.0,34.0972,34.1046,34.0676,34.1046,96318.0
2018-04-17 14:20:00,45.98,45.99,45.93,45.97,89673.0,34.1046,34.1121,34.0676,34.0972,89673.0
2018-04-17 14:30:00,45.97,45.99,45.95,45.95,80919.0,34.0972,34.1121,34.0824,34.0824,80919.0
2018-04-17 14:40:00,45.96,45.96,45.92,45.94,78675.0,34.0898,34.0898,34.0601,34.075,78675.0
2018-04-17 14:50:00,45.94,45.94,45.86,45.88,86622.0,34.075,34.075,34.0156,34.0305,86622.0
2018-04-17 15:00:00,45.88,45.94,45.86,45.94,68538.0,34.0305,34.075,34.0156,34.075,68538.0
2018-04-17 15:10:00,45.94,45.96,45.9,45.93,91996.0,34.075,34.0898,34.0453,34.0676,91996.0
2018-04-17 15:20:00,45.93,46.01,45.92,46.0,284925.0,34.0676,34.1269,34.0601,34.1195,284925.0
2018-04-17 15:30:00,45.99,46.01,45.88,45.9,133610.0,34.1121,34.1269,34.0305,34.0453,133610.0
2018-04-17 15:40:00,45.9,45.92,45.86,45.91,147643.0,34.0453,34.0601,34.0156,34.0527,147643.0
2018-04-17 15:50:00,45.91,45.92,45.79,45.82,442459.0,34.0527,34.0601,33.9637,33.986,442459.0
2018-04-18 09:30:00,45.87,46.14,45.84,46.01,272027.0,34.0231,34.2233,34.0008,34.1269,272027.0
2018-04-18 09:40:00,46.0,46.19,45.99,46.14,89410.0,34.1195,34.2604,34.1121,34.2233,89410.0
2018-04-18 09:50:00,46.14,46.29,46.13,46.19,191910.0,34.2233,34.3346,34.2159,34.2604,191910.0
2018-04-18 10:00:00,46.19,46.26,46.15,46.19,126697.0,34.2604,34.3123,34.2307,34.2604,126697.0
2018-04-18 10:10:00,46.17,46.21,46.04,46.1,95602.0,34.2456,34.2752,34.1491,34.1936,95602.0
2018-04-18 10:20:00,46.11,46.12,46.01,46.03,112548.0,34.2011,34.2085,34.1269,34.1417,112548.0
2018-04-18 10:30:00,46.03,46.08,46.0,46.07,59672.0,34.1417,34.1788,34.1195,34.1714,59672.0
2018-04-18 10:40:00,46.08,46.14,46.05,46.11,61988.0,34.1788,34.2233,34.1566,34.2011,61988.0
2018-04-18 10:50:00,46.11,46.13,46.07,46.13,54586.0,34.2011,34.2159,34.1714,34.2159,54586.0
2018-04-18 11:00:00,46.12,46.13,46.0,46.03,80465.0,34.2085,34.2159,34.1195,34.1417,80465.0
2018-04-18 11:10:00,46.02,46.05,45.99,46.0,70820.0,34.1343,34.1566,34.1121,34.1195,70820.0
2018-04-18 11:20:00,46.01,46.05,45.98,46.03,72488.0,34.1269,34.1566,34.1046,34.1417,72488.0
2018-04-18 11:30:00,46.03,46.03,45.97,46.01,57959.0,34.1417,34.1417,34.0972,34.1269,57959.0
2018-04-18 11:40:00,46.0,46.02,45.94,45.96,60902.0,34.1195,34.1343,34.075,34.0898,60902.0
2018-04-18 11:50:00,45.97,46.0,45.94,45.98,50901.0,34.0972,34.1195,34.075,34.1046,50901.0
2018-04-18 12:00:00,45.98,45.99,45.93,45.94,45280.0,34.1046,34.1121,34.0676,34.075,45280.0
2018-04-18 12:10:00,45.94,45.96,45.84,45.88,59903.0,34.075,34.0898,34.0008,34.0305,59903.0
2018-04-18 12:20:00,45.88,45.91,45.86,45.88,51394.0,34.0305,34.0527,34.0156,34.0305,51394.0
2018-04-18 12:30:00,45.88,45.88,45.82,45.85,50306.0,34.0305,34.0305,33.986,34.0082,50306.0
2018-04-18 12:40:00,45.86,45.87,45.8,45.8,34096.0,34.0156,34.0231,33.9711,33.9711,34096.0
2018-04-18 12:50:00,45.82,45.82,45.74,45.75,53643.0,33.986,33.986,33.9266,33.934,53643.0
2018-04-18 13:00:00,45.76,45.78,45.73,45.78,46933.0,33.9415,33.9563,33.9192,33.9563,46933.0
2018-04-18 13:10:00,45.78,45.85,45.77,45.84,98847.0,33.9563,34.0082,33.9489,34.0008,98847.0
2018-04-18 13:20:00,45.83,45.83,45.77,45.78,47783.0,33.9934,33.9934,33.9489,33.9563,47783.0
2018-04-18 13:30:00,45.78,45.78,45.68,45.69,42759.0,33.9563,33.9563,33.8821,33.8895,42759.0
2018-04-18 13:40:00,45.68,45.71,45.66,45.66,39723.0,33.8821,33.9044,33.8673,33.8673,39723.0
2018-04-18 13:50:00,45.67,45.7,45.66,45.67,35771.0,33.8747,33.897,33.8673,33.8747,35771.0
2018-04-18 14:00:00,45.67,45.7,45.65,45.68,44791.0,33.8747,33.897,33.8599,33.8821,44791.0
2018-04-18 14:10:00,45.69,45.7,45.66,45.67,42449.0,33.8895,33.897,33.8673,33.8747,42449.0
2018-04-18 14:20:00,45.68,45.69,45.64,45.64,32094.0,33.8821,33.8895,33.8525,33.8525,32094.0
2018-04-18 14:30:00,45.65,45.68,45.61,45.65,50755.0,33.8599,33.8821,33.8302,33.8599,50755.0
2018-04-18 14:40:00,45.65,45.66,45.61,45.66,38851.0,33.8599,33.8673,33.8302,33.8673,38851.0
2018-04-18 14:50:00,45.66,45.68,45.62,45.62,45539.0,33.8673,33.8821,33.8376,33.8376,45539.0
2018-04-18 15:00:00,45.62,45.69,45.57,45.67,73461.0,33.8376,33.8895,33.8005,33.8747,73461.0
2018-04-18 15:10:00,45.68,45.7,45.64,45.65,58303.0,33.8821,33.897,33.8525,33.8599,58303.0
2018-04-18 15:20:00,45.65,45.66,45.59,45.61,71309.0,33.8599,33.8673,33.8154,33.8302,71309.0
2018-04-18 15:30:00,45.62,45.63,45.54,45.57,112881.0,33.8376,33.845,33.7783,33.8005,112881.0
2018-04-18 15:40:00,45.56,45.57,45.43,45.43,180655.0,33.7931,33.8005,33.6967,33.6967,180655.0
2018-04-18 15:50:00,45.43,45.48,45.41,45.43,325872.0,33.6967,33.7338,33.6819,33.6967,325872.0
2018-04-19 09:30:00,45.35,45.43,45.21,45.34,182590.0,33.6374,33.6967,33.5335,33.6299,182590.0
2018-04-19 09:40:00,45.34,45.52,45.34,45.44,71164.0,33.6299,33.7634,33.6299,33.7041,71164.0
2018-04-19 09:50:00,45.45,45.57,45.42,45.46,106424.0,33.7115,33.8005,33.6893,33.7189,106424.0
2018-04-19 10:00:00,45.46,45.49,45.33,45.41,111609.0,33.7189,33.7412,33.6225,33.6819,111609.0
2018-04-19 10:10:00,45.41,45.42,45.3,45.31,94716.0,33.6819,33.6893,33.6003,33.6077,94716.0
2018-04-19 10:20:00,45.32,45.33,45.16,45.2,131025.0,33.6151,33.6225,33.4964,33.5261,131025.0
2018-04-19 10:30:00,45.21,45.43,45.21,45.41,92181.0,33.5335,33.6967,33.5335,33.6819,92181.0
2018-04-19 10:40:00,45.42,45.44,45.36,45.37,63622.0,33.6893,33.7041,33.6448,33.6522,63622.0
2018-04-19 10:50:00,45.36,45.41,45.35,45.37,49988.0,33.6448,33.6819,33.6374,33.6522,49988.0
2018-04-19 11:00:00,45.37,45.37,45.25,45.27,168292.0,33.6522,33.6522,33.5632,33.578,168292.0
2018-04-19 11:10:00,45.26,45.29,45.17,45.28,66262.0,33.5706,33.5929,33.5038,33.5854,66262.0
2018-04-19 11:20:00,45.28,45.34,45.24,45.27,79469.0,33.5854,33.6299,33.5558,33.578,79469.0
2018-04-19 11:30:00,45.27,45.28,45.23,45.24,43838.0,33.578,33.5854,33.5483,33.5558,43838.0
2018-04-19 11:40:00,45.24,45.25,45.16,45.19,46871.0,33.5558,33.5632,33.4964,33.5187,46871.0
2018-04-19 11:50:00,45.18,45.21,45.1,45.15,111645.0,33.5113,33.5335,33.4519,33.489,111645.0
2018-04-19 12:00:00,45.15,45.21,45.14,45.19,45150.0,33.489,33.5335,33.4816,33.5187,45150.0
2018-04-19 12:10:00,45.19,45.31,45.19,45.3,64187.0,33.5187,33.6077,33.5187,33.6003,64187.0
2018-04-19 12:20:00,45.29,45.29,45.2,45.22,44506.0,33.5929,33.5929,33.5261,33.5409,44506.0
2018-04-19 12:30:00,45.22,45.29,45.21,45.28,38753.0,33.5409,33.5929,33.5335,33.5854,38753.0
2018-04-19 12:40:00,45.28,45.31,45.25,45.28,80650.0,33.5854,33.6077,33.5632,33.5854,80650.0
2018-04-19 12:50:00,45.29,45.31,45.26,45.27,41601.0,33.5929,33.6077,33.5706,33.578,41601.0
2018-04-19 13:00:00,45.26,45.28,45.25,45.25,73817.0,33.5706,33.5854,33.5632,33.5632,73817.0
2018-04-19 13:10:00,45.25,45.3,45.24,45.29,45887.0,33.5632,33.6003,33.5558,33.5929,45887.0
2018-04-19 13:20:00,45.3,45.34,45.29,45.33,58033.0,33.6003,33.6299,33.5929,33.6225,58033.0
2018-04-19 13:30:00,45.33,45.4,45.33,45.38,56705.0,33.6225,33.6744,33.6225,33.6596,56705.0
2018-04-19 13:40:00,45.38,45.42,45.37,45.42,37863.0,33.6596,33.6893,33.6522,33.6893,37863.0
2018-04-19 13:50:00,45.41,45.47,45.41,45.45,69598.0,33.6819,33.7264,33.6819,33.7115,69598.0
2018-04-19 14:00:00,45.44,45.45,45.4,45.42,60557.0,33.7041,33.7115,33.6744,33.6893,60557.0
2018-04-19 14:10:00,45.43,45.47,45.41,45.47,57613.0,33.6967,33.7264,33.6819,33.7264,57613.0
2018-04-19 14:20:00,45.47,45.5,45.42,45.47,74818.0,33.7264,33.7486,33.6893,33.7264,74818.0
2018-04-19 14:30:00,45.47,45.5,45.41,45.45,63821.0,33.7264,33.7486,33.6819,33.7115,63821.0
2018-04-19 14:40:00,45.46,45.48,45.42,45.44,89369.0,33.7189,33.7338,33.6893,33.7041,89369.0
2018-04-19 14:50:00,45.44,45.45,45.4,45.41,59273.0,33.7041,33.7115,33.6744,33.6819,59273.0
2018-04-19 15:00:00,45.41,45.47,45.37,45.46,67233.0,33.6819,33.7264,33.6522,33.7189,67233.0
2018-04-19 15:10:00,45.45,45.49,45.43,45.48,72930.0,33.7115,33.7412,33.6967,33.7338,72930.0
2018-04-19 15:20:00,45.48,45.51,45.47,45.49,97807.0,33.7338,33.756,33.7264,33.7412,97807.0
2018-04-19 15:30:00,45.48,45.61,45.47,45.57,201106.0,33.7338,33.8302,33.7264,33.8005,201106.0
2018-04-19 15:40:00,45.57,45.59,45.55,45.57,142501.0,33.8005,33.8154,33.7857,33.8005,142501.0
2018-04-19 15:50:00,45.57,45.62,45.56,45.59,389882.0,33.8005,33.8376,33.7931,33.8154,389882.0
2018-04-20 09:30:00,45.66,45.87,45.61,45.62,629237.0,33.8673,34.0231,33.8302,33.8376,629237.0
2018-04-20 09:40:00,45.61,45.61,45.43,45.49,123381.0,33.8302,33.8302,33.6967,33.7412,123381.0
2018-04-20 09:50:00,45.49,45.61,45.47,45.61,89458.0,33.7412,33.8302,33.7264,33.8302,89458.0
2018-04-20 10:00:00,45.61,45.62,45.55,45.57,125519.0,33.8302,33.8376,33.7857,33.8005,125519.0
2018-04-20 10:10:00,45.56,45.56,45.46,45.48,75855.0,33.7931,33.7931,33.7189,33.7338,75855.0
2018-04-20 10:20:00,45.47,45.56,45.46,45.54,57226.0,33.7264,33.7931,33.7189,33.7783,57226.0
2018-04-20 10:30:00,45.53,45.53,45.39,45.39,51209.0,33.7709,33.7709,33.667,33.667,51209.0
2018-04-20 10:40:00,45.39,45.46,45.37,45.41,42198.0,33.667,33.7189,33.6522,33.6819,42198.0
2018-04-20 10:50:00,45.42,45.44,45.31,45.39,61733.0,33.6893,33.7041,33.6077,33.667,61733.0
2018-04-20 11:00:00,45.39,45.4,45.32,45.38,55827.0,33.667,33.6744,33.6151,33.6596,55827.0
2018-04-20 11:10:00,45.39,45.5,45.37,45.48,75013.0,33.667,33.7486,33.6522,33.7338,75013.0
2018-04-20 11:20:00,45.48,45.49,45.41,45.43,57475.0,33.7338,33.7412,33.6819,33.6967,57475.0
2018-04-20 11:30:00,45.44,45.5,45.43,45.47,57035.0,33.7041,33.7486,33.6967,33.7264,57035.0
2018-04-20 11:40:00,45.48,45.49,45.4,45.46,35359.0,33.7338,33.7412,33.6744,33.7189,35359.0
2018-04-20 11:50:00,45.45,45.49,45.39,45.4,55918.0,33.7115,33.7412,33.667,33.6744,55918.0
2018-04-20 12:00:00,45.4,45.4,45.33,45.34,44293.0,33.6744,33.6744,33.6225,33.6299,44293.0
2018-04-20 12:10:00,45.33,45.34,45.26,45.28,58240.0,33.6225,33.6299,33.5706,33.5854,58240.0
2018-04-20 12:20:00,45.28,45.3,45.23,45.25,42609.0,33.5854,33.6003,33.5483,33.5632,42609.0
2018-04-20 12:30:00,45.25,45.26,45.16,45.17,90940.0,33.5632,33.5706,33.4964,33.5038,90940.0
2018-04-20 12:40:00,45.18,45.2,45.14,45.15,56137.0,33.5113,33.5261,33.4816,33.489,56137.0
2018-04-20 12:50:00,45.14,45.17,45.13,45.14,36148.0,33.4816,33.5038,33.4742,33.4816,36148.0
2018-04-20 13:00:00,45.14,45.18,45.12,45.12,75220.0,33.4816,33.5113,33.4668,33.4668,75220.0
2018-04-20 13:10:00,45.12,45.21,45.11,45.19,43594.0,33.4668,33.5335,33.4593,33.5187,43594.0
2018-04-20 13:20:00,45.19,45.27,45.18,45.27,55393.0,33.5187,33.578,33.5113,33.578,55393.0
2018-04-20 13:30:00,45.27,45.27,45.22,45.27,35430.0,33.578,33.578,33.5409,33.578,35430.0
2018-04-20 13:40:00,45.28,45.29,45.25,45.26,53523.0,33.5854,33.5929,33.5632,33.5706,53523.0
2018-04-20 13:50:00,45.26,45.3,45.25,45.29,31601.0,33.5706,33.6003,33.5632,33.5929,31601.0
2018-04-20 14:00:00,45.29,45.33,45.27,45.33,31561.0,33.5929,33.6225,33.578,33.6225,31561.0
2018-04-20 14:10:00,45.32,45.32,45.25,45.26,37525.0,33.6151,33.6151,33.5632,33.5706,37525.0
2018-04-20 14:20:00,45.26,45.31,45.21,45.31,56927.0,33.5706,33.6077,33.5335,33.6077,56927.0
2018-04-20 14:30:00,45.3,45.33,45.25,45.28,56851.0,33.6003,33.6225,33.5632,33.5854,56851.0
2018-04-20 14:40:00,45.28,45.32,45.27,45.29,38687.0,33.5854,33.6151,33.578,33.5929,38687.0
2018-04-20 14:50:00,45.29,45.3,45.25,45.26,43274.0,33.5929,33.6003,33.5632,33.5706,43274.0
2018-04-20 15:00:00,45.26,45.26,45.15,45.16,91075.0,33.5706,33.5706,33.489,33.4964,91075.0
2018-04-20 15:10:00,45.16,45.21,45.15,45.19,75739.0,33.4964,33.5335,33.489,33.5187,75739.0
2018-04-20 15:20:00,45.19,45.22,45.17,45.19,103376.0,33.5187,33.5409,33.5038,33.5187,103376.0
2018-04-20 15:30:00,45.19,45.22,45.14,45.21,119571.0,33.5187,33.5409,33.4816,33.5335,119571.0
2018-04-20 15:40:00,45.22,45.24,45.18,45.22,197112.0,33.5409,33.5558,33.5113,33.5409,197112.0
2018-04-20 15:50:00,45.22,45.23,45.14,45.23,482309.0,33.5409,33.5483,33.4816,33.5483,482309.0
2018-04-23 09:30:00,45.27,45.37,45.17,45.21,125046.0,33.578,33.6522,33.5038,33.5335,125046.0
2018-04-23 09:40:00,45.21,45.35,45.2,45.31,104592.0,33.5335,33.6374,33.5261,33.6077,104592.0
2018-04-23 09:50:00,45.31,45.45,45.31,45.44,83848.0,33.6077,33.7115,33.6077,33.7041,83848.0
2018-04-23 10:00:00,45.44,45.48,45.41,45.43,159639.0,33.7041,33.7338,33.6819,33.6967,159639.0
2018-04-23 10:10:00,45.42,45.44,45.31,45.32,58940.0,33.6893,33.7041,33.6077,33.6151,58940.0
2018-04-23 10:20:00,45.32,45.36,45.28,45.3,74275.0,33.6151,33.6448,33.5854,33.6003,74275.0
2018-04-23 10:30:00,45.31,45.31,45.23,45.29,76967.0,33.6077,33.6077,33.5483,33.5929,76967.0
2018-04-23 10:40:00,45.29,45.39,45.28,45.29,68512.0,33.5929,33.667,33.5854,33.5929,68512.0
2018-04-23 10:50:00,45.3,45.31,45.17,45.19,51320.0,33.6003,33.6077,33.5038,33.5187,51320.0
2018-04-23 11:00:00,45.18,45.22,45.15,45.2,89618.0,33.5113,33.5409,33.489,33.5261,89618.0
2018-04-23 11:10:00,45.21,45.25,45.19,45.22,73697.0,33.5335,33.5632,33.5187,33.5409,73697.0
2018-04-23 11:20:00,45.22,45.27,45.21,45.22,74973.0,33.5409,33.578,33.5335,33.5409,74973.0
2018-04-23 11:30:00,45.21,45.29,45.21,45.26,45390.0,33.5335,33.5929,33.5335,33.5706,45390.0
2018-04-23 11:40:00,45.26,45.3,45.24,45.27,56927.0,33.5706,33.6003,33.5558,33.578,56927.0
2018-04-23 11:50:00,45.27,45.31,45.21,45.23,61018.0,33.578,33.6077,33.5335,33.5483,61018.0
2018-04-23 12:00:00,45.24,45.26,45.19,45.19,49999.0,33.5558,33.5706,33.5187,33.5187,49999.0
2018-04-23 12:10:00,45.19,45.19,45.08,45.11,92188.0,33.5187,33.5187,33.4371,33.4593,92188.0
2018-04-23 12:20:00,45.12,45.12,45.07,45.09,50144.0,33.4668,33.4668,33.4297,33.4445,50144.0
2018-04-23 12:30:00,45.08,45.12,45.08,45.11,36899.0,33.4371,33.4668,33.4371,33.4593,36899.0
2018-04-23 12:40:00,45.11,45.14,45.09,45.1,30839.0,33.4593,33.4816,33.4445,33.4519,30839.0
2018-04-23 12:50:00,45.11,45.15,45.09,45.15,28635.0,33.4593,33.489,33.4445,33.489,28635.0
2018-04-23 13:00:00,45.14,45.19,45.13,45.18,35193.0,33.4816,33.5187,33.4742,33.5113,35193.0
2018-04-23 13:10:00,45.19,45.22,45.17,45.18,35079.0,33.5187,33.5409,33.5038,33.5113,35079.0
2018-04-23 13:20:00,45.17,45.19,45.15,45.16,27600.0,33.5038,33.5187,33.489,33.4964,27600.0
2018-04-23 13:30:00,45.16,45.17,45.11,45.17,32739.0,33.4964,33.5038,33.4593,33.5038,32739.0
2018-04-23 13:40:00,45.16,45.23,45.16,45.23,48278.0,33.4964,33.5483,33.4964,33.5483,48278.0
2018-04-23 13:50:00,45.23,45.26,45.22,45.25,46626.0,33.5483,33.5706,33.5409,33.5632,46626.0
2018-04-23 14:00:00,45.24,45.26,45.18,45.22,56581.0,33.5558,33.5706,33.5113,33.5409,56581.0
2018-04-23 14:10:00,45.22,45.22,45.17,45.19,31667.0,33.5409,33.5409,33.5038,33.5187,31667.0
2018-04-23 14:20:00,45.18,45.21,45.17,45.2,53106.0,33.5113,33.5335,33.5038,33.5261,53106.0
2018-04-23 14:30:00,45.19,45.22,45.18,45.21,31334.0,33.5187,33.5409,33.5113,33.5335,31334.0
2018-04-23 14:40:00,45.21,45.22,45.15,45.16,56311.0,33.5335,33.5409,33.489,33.4964,56311.0
2018-04-23 14:50:00,45.17,45.17,45.13,45.16,47763.0,33.5038,33.5038,33.4742,33.4964,47763.0
2018-04-23 15:00:00,45.16,45.21,45.16,45.19,42074.0,33.4964,33.5335,33.4964,33.5187,42074.0
2018-04-23 15:10:00,45.19,45.2,45.16,45.2,52453.0,33.5187,33.5261,33.4964,33.5261,52453.0
2018-04-23 15:20:00,45.2,45.21,45.18,45.19,80623.0,33.5261,33.5335,33.5113,33.5187,80623.0
2018-04-23 15:30:00,45.19,45.23,45.18,45.21,100420.0,33.5187,33.5483,33.5113,33.5335,100420.0
2018-04-23 15:40:00,45.22,45.26,45.2,45.26,143400.0,33.5409,33.5706,33.5261,33.5706,143400.0
2018-04-23 15:50:00,45.25,45.27,45.24,45.25,335878.0,33.5632,33.578,33.5558,33.5632,335878.0
2018-04-24 09:30:00,45.38,45.5,45.33,45.39,144232.0,33.6596,33.7486,33.6225,33.667,144232.0
2018-04-24 09:40:00,45.39,45.47,45.28,45.3,95999.0,33.667,33.7264,33.5854,33.6003,95999.0
2018-04-24 09:50:00,45.29,45.31,45.22,45.29,77353.0,33.5929,33.6077,33.5409,33.5929,77353.0
2018-04-24 10:00:00,45.3,45.44,45.27,45.44,136165.0,33.6003,33.7041,33.578,33.7041,136165.0
2018-04-24 10:10:00,45.44,45.52,45.38,45.49,111165.0,33.7041,33.7634,33.6596,33.7412,111165.0
2018-04-24 10:20:00,45.48,45.59,45.46,45.58,100136.0,33.7338,33.8154,33.7189,33.808,100136.0
2018-04-24 10:30:00,45.58,45.7,45.56,45.64,126586.0,33.808,33.897,33.7931,33.8525,126586.0
2018-04-24 10:40:00,45.65,45.7,45.59,45.65,138068.0,33.8599,33.897,33.8154,33.8599,138068.0
2018-04-24 10:50:00,45.65,45.7,45.63,45.68,86861.0,33.8599,33.897,33.845,33.8821,86861.0
2018-04-24 11:00:00,45.67,45.75,45.66,45.7,89475.0,33.8747,33.934,33.8673,33.897,89475.0
2018-04-24 11:10:00,45.71,45.83,45.69,45.83,130901.0,33.9044,33.9934,33.8895,33.9934,130901.0
2018-04-24 11:20:00,45.84,45.9,45.77,45.82,84790.0,34.0008,34.0453,33.9489,33.986,84790.0
2018-04-24 11:30:00,45.81,45.83,45.68,45.69,70874.0,33.9785,33.9934,33.8821,33.8895,70874.0
2018-04-24 11:40:00,45.68,45.73,45.62,45.62,107592.0,33.8821,33.9192,33.8376,33.8376,107592.0
2018-04-24 11:50:00,45.62,45.69,45.57,45.61,64942.0,33.8376,33.8895,33.8005,33.8302,64942.0
2018-04-24 12:00:00,45.61,45.65,45.59,45.63,47259.0,33.8302,33.8599,33.8154,33.845,47259.0
2018-04-24 12:10:00,45.64,45.69,45.61,45.62,63728.0,33.8525,33.8895,33.8302,33.8376,63728.0
2018-04-24 12:20:00,45.63,45.8,45.62,45.78,82116.0,33.845,33.9711,33.8376,33.9563,82116.0
2018-04-24 12:30:00,45.78,45.84,45.76,45.78,60002.0,33.9563,34.0008,33.9415,33.9563,60002.0
2018-04-24 12:40:00,45.77,45.88,45.75,45.88,92095.0,33.9489,34.0305,33.934,34.0305,92095.0
2018-04-24 12:50:00,45.89,45.9,45.85,45.89,65891.0,34.0379,34.0453,34.0082,34.0379,65891.0
2018-04-24 13:00:00,45.9,45.9,45.8,45.8,58818.0,34.0453,34.0453,33.9711,33.9711,58818.0
2018-04-24 13:10:00,45.8,45.85,45.75,45.84,59937.0,33.9711,34.0082,33.934,34.0008,59937.0
2018-04-24 13:20:00,45.84,45.87,45.8,45.86,52720.0,34.0008,34.0231,33.9711,34.0156,52720.0
2018-04-24 13:30:00,45.86,45.87,45.7,45.73,79521.0,34.0156,34.0231,33.897,33.9192,79521.0
2018-04-24 13:40:00,45.72,45.8,45.71,45.8,52459.0,33.9118,33.9711,33.9044,33.9711,52459.0
2018-04-24 13:50:00,45.8,45.8,45.72,45.8,59003.0,33.9711,33.9711,33.9118,33.9711,59003.0
2018-04-24 14:00:00,45.8,45.82,45.76,45.82,111517.0,33.9711,33.986,33.9415,33.986,111517.0
2018-04-24 14:10:00,45.81,45.84,45.75,45.79,81712.0,33.9785,34.0008,33.934,33.9637,81712.0
2018-04-24 14:20:00,45.78,45.89,45.67,45.78,117349.0,33.9563,34.0379,33.8747,33.9563,117349.0
2018-04-24 14:30:00,45.76,45.81,45.53,45.53,98884.0,33.9415,33.9785,33.7709,33.7709,98884.0
2018-04-24 14:40:00,45.53,45.61,45.51,45.55,87507.0,33.7709,33.8302,33.756,33.7857,87507.0
2018-04-24 14:50:00,45.55,45.64,45.55,45.58,85523.0,33.7857,33.8525,33.7857,33.808,85523.0
2018-04-24 15:00:00,45.59,45.62,45.54,45.61,66410.0,33.8154,33.8376,33.7783,33.8302,66410.0
2018-04-24 15:10:00,45.61,45.63,45.53,45.53,82422.0,33.8302,33.845,33.7709,33.7709,82422.0
2018-04-24 15:20:00,45.54,45.66,45.52,45.58,81162.0,33.7783,33.8673,33.7634,33.808,81162.0
2018-04-24 15:30:00,45.59,45.6,45.51,45.57,114041.0,33.8154,33.8228,33.756,33.8005,114041.0
2018-04-24 15:40:00,45.56,45.65,45.49,45.63,166114.0,33.7931,33.8599,33.7412,33.845,166114.0
2018-04-24 15:50:00,45.64,45.7,45.63,45.7,487033.0,33.8525,33.897,33.845,33.897,487033.0
2018-04-25 09:30:00,45.59,45.79,45.57,45.79,205275.0,33.8154,33.9637,33.8005,33.9637,205275.0
2018-04-25 09:40:00,45.78,45.83,45.69,45.71,168990.0,33.9563,33.9934,33.8895,33.9044,168990.0
2018-04-25 09:50:00,45.72,46.13,45.69,46.01,405205.0,33.9118,34.2159,33.8895,34.1269,405205.0
2018-04-25 10:00:00,46.02,46.27,46.02,46.25,298253.0,34.1343,34.3197,34.1343,34.3049,298253.0
2018-04-25 10:10:00,46.25,46.32,46.22,46.26,295035.0,34.3049,34.3568,34.2827,34.3123,295035.0
2018-04-25 10:20:00,46.26,46.26,46.04,46.05,129659.0,34.3123,34.3123,34.1491,34.1566,129659.0
2018-04-25 10:30:00,46.05,46.13,45.9,45.92,107442.0,34.1566,34.2159,34.0453,34.0601,107442.0
2018-04-25 10:40:00,45.93,45.98,45.83,45.85,104182.0,34.0676,34.1046,33.9934,34.0082,104182.0
2018-04-25 10:50:00,45.84,45.92,45.84,45.9,176290.0,34.0008,34.0601,34.0008,34.0453,176290.0
2018-04-25 11:00:00,45.9,45.91,45.72,45.78,110553.0,34.0453,34.0527,33.9118,33.9563,110553.0
2018-04-25 11:10:00,45.77,45.79,45.69,45.71,69970.0,33.9489,33.9637,33.8895,33.9044,69970.0
2018-04-25 11:20:00,45.71,45.72,45.58,45.62,91935.0,33.9044,33.9118,33.808,33.8376,91935.0
2018-04-25 11:30:00,45.61,45.75,45.6,45.73,143091.0,33.8302,33.934,33.8228,33.9192,143091.0
2018-04-25 11:40:00,45.74,45.85,45.73,45.81,64201.0,33.9266,34.0082,33.9192,33.9785,64201.0
2018-04-25 11:50:00,45.81,45.91,45.78,45.9,94083.0,33.9785,34.0527,33.9563,34.0453,94083.0
2018-04-25 12:00:00,45.9,46.0,45.88,45.98,75171.0,34.0453,34.1195,34.0305,34.1046,75171.0
2018-04-25 12:10:00,45.97,46.07,45.97,46.02,122054.0,34.0972,34.1714,34.0972,34.1343,122054.0
2018-04-25 12:20:00,46.03,46.09,46.03,46.09,82847.0,34.1417,34.1862,34.1417,34.1862,82847.0
2018-04-25 12:30:00,46.08,46.09,45.87,45.88,88132.0,34.1788,34.1862,34.0231,34.0305,88132.0
2018-04-25 12:40:00,45.88,45.92,45.82,45.85,67170.0,34.0305,34.0601,33.986,34.0082,67170.0
2018-04-25 12:50:00,45.85,45.85,45.79,45.82,61012.0,34.0082,34.0082,33.9637,33.986,61012.0
2018-04-25 13:00:00,45.82,45.86,45.79,45.86,48393.0,33.986,34.0156,33.9637,34.0156,48393.0
2018-04-25 13:10:00,45.85,45.88,45.84,45.86,50887.0,34.0082,34.0305,34.0008,34.0156,50887.0
2018-04-25 13:20:00,45.85,45.86,45.78,45.79,53037.0,34.0082,34.0156,33.9563,33.9637,53037.0
2018-04-25 13:30:00,45.8,45.86,45.8,45.85,56888.0,33.9711,34.0156,33.9711,34.0082,56888.0
2018-04-25 13:40:00,45.84,45.85,45.75,45.75,112233.0,34.0008,34.0082,33.934,33.934,112233.0
2018-04-25 13:50:00,45.75,45.83,45.74,45.8,121297.0,33.934,33.9934,33.9266,33.9711,121297.0
2018-04-25 14:00:00,45.8,45.86,45.75,45.84,48247.0,33.9711,34.0156,33.934,34.0008,48247.0
2018-04-25 14:10:00,45.84,45.88,45.81,45.88,51024.0,34.0008,34.0305,33.9785,34.0305,51024.0
2018-04-25 14:20:00,45.88,45.91,45.85,45.87,53308.0,34.0305,34.0527,34.0082,34.0231,53308.0
2018-04-25 14:30:00,45.87,45.94,45.86,45.94,61251.0,34.0231,34.075,34.0156,34.075,61251.0
2018-04-25 14:40:00,45.94,45.96,45.88,45.92,38516.0,34.075,34.0898,34.0305,34.0601,38516.0
2018-04-25 14:50:00,45.91,45.91,45.84,45.85,39037.0,34.0527,34.0527,34.0008,34.0082,39037.0
2018-04-25 15:00:00,45.84,45.9,45.81,45.87,63908.0,34.0008,34.0453,33.9785,34.0231,63908.0
2018-04-25 15:10:00,45.87,45.92,45.84,45.9,71264.0,34.0231,34.0601,34.0008,34.0453,71264.0
2018-04-25 15:20:00,45.9,45.95,45.87,45.94,78069.0,34.0453,34.0824,34.0231,34.075,78069.0
2018-04-25 15:30:00,45.93,45.97,45.92,45.94,83387.0,34.0676,34.0972,34.0601,34.075,83387.0
2018-04-25 15:40:00,45.94,45.97,45.87,45.93,202196.0,34.075,34.0972,34.0231,34.0676,202196.0
2018-04-25 15:50:00,45.92,46.07,45.88,46.04,878084.0,34.0601,34.1714,34.0305,34.1491,878084.0
2018-04-26 09:30:00,46.01,46.13,45.88,46.02,140046.0,34.1269,34.2159,34.0305,34.1343,140046.0
2018-04-26 09:40:00,46.0,46.16,45.98,46.08,91685.0,34.1195,34.2382,34.1046,34.1788,91685.0
2018-04-26 09:50:00,46.08,46.11,45.99,46.0,55565.0,34.1788,34.2011,34.1121,34.1195,55565.0
2018-04-26 10:00:00,46.0,46.07,45.95,46.01,87331.0,34.1195,34.1714,34.0824,34.1269,87331.0
2018-04-26 10:10:00,46.01,46.08,45.98,46.01,62117.0,34.1269,34.1788,34.1046,34.1269,62117.0
2018-04-26 10:20:00,46.02,46.11,45.98,46.06,60976.0,34.1343,34.2011,34.1046,34.164,60976.0
2018-04-26 10:30:00,46.06,46.11,46.04,46.09,46471.0,34.164,34.2011,34.1491,34.1862,46471.0
2018-04-26 10:40:00,46.09,46.12,46.04,46.06,70895.0,34.1862,34.2085,34.1491,34.164,70895.0
2018-04-26 10:50:00,46.07,46.22,46.02,46.21,65659.0,34.1714,34.2827,34.1343,34.2752,65659.0
2018-04-26 11:00:00,46.2,46.22,46.13,46.19,61439.0,34.2678,34.2827,34.2159,34.2604,61439.0
2018-04-26 11:10:00,46.19,46.19,46.08,46.09,74714.0,34.2604,34.2604,34.1788,34.1862,74714.0
2018-04-26 11:20:00,46.1,46.11,46.04,46.06,60944.0,34.1936,34.2011,34.1491,34.164,60944.0
2018-04-26 11:30:00,46.06,46.08,46.0,46.07,77716.0,34.164,34.1788,34.1195,34.1714,77716.0
2018-04-26 11:40:00,46.07,46.13,46.06,46.1,70196.0,34.1714,34.2159,34.164,34.1936,70196.0
2018-04-26 11:50:00,46.09,46.18,46.09,46.15,104230.0,34.1862,34.253,34.1862,34.2307,104230.0
2018-04-26 12:00:00,46.15,46.16,46.11,46.12,67513.0,34.2307,34.2382,34.2011,34.2085,67513.0
2018-04-26 12:10:00,46.11,46.12,46.03,46.08,74457.0,34.2011,34.2085,34.1417,34.1788,74457.0
2018-04-26 12:20:00,46.09,46.11,46.07,46.09,33329.0,34.1862,34.2011,34.1714,34.1862,33329.0
2018-04-26 12:30:00,46.09,46.12,46.02,46.04,122248.0,34.1862,34.2085,34.1343,34.1491,122248.0
2018-04-26 12:40:00,46.04,46.06,46.0,46.02,56638.0,34.1491,34.164,34.1195,34.1343,56638.0
2018-04-26 12:50:00,46.02,46.04,45.97,46.01,61397.0,34.1343,34.1491,34.0972,34.1269,61397.0
2018-04-26 13:00:00,46.01,46.1,46.0,46.1,48617.0,34.1269,34.1936,34.1195,34.1936,48617.0
2018-04-26 13:10:00,46.1,46.21,46.08,46.19,161642.0,34.1936,34.2752,34.1788,34.2604,161642.0
2018-04-26 13:20:00,46.2,46.22,46.17,46.21,49335.0,34.2678,34.2827,34.2456,34.2752,49335.0
2018-04-26 13:30:00,46.2,46.21,46.16,46.21,36034.0,34.2678,34.2752,34.2382,34.2752,36034.0
2018-04-26 13:40:00,46.2,46.24,46.19,46.21,33078.0,34.2678,34.2975,34.2604,34.2752,33078.0
2018-04-26 13:50:00,46.21,46.24,46.16,46.19,45151.0,34.2752,34.2975,34.2382,34.2604,45151.0
2018-04-26 14:00:00,46.19,46.19,46.15,46.16,45421.0,34.2604,34.2604,34.2307,34.2382,45421.0
2018-04-26 14:10:00,46.15,46.2,46.14,46.2,63916.0,34.2307,34.2678,34.2233,34.2678,63916.0
2018-04-26 14:20:00,46.2,46.24,46.18,46.23,77976.0,34.2678,34.2975,34.253,34.2901,77976.0
2018-04-26 14:30:00,46.23,46.24,46.17,46.2,74079.0,34.2901,34.2975,34.2456,34.2678,74079.0
2018-04-26 14:40:00,46.19,46.21,46.14,46.14,65084.0,34.2604,34.2752,34.2233,34.2233,65084.0
2018-04-26 14:50:00,46.14,46.17,46.11,46.15,64838.0,34.2233,34.2456,34.2011,34.2307,64838.0
2018-04-26 15:00:00,46.14,46.21,46.14,46.18,85473.0,34.2233,34.2752,34.2233,34.253,85473.0
2018-04-26 15:10:00,46.19,46.2,46.08,46.09,71457.0,34.2604,34.2678,34.1788,34.1862,71457.0
2018-04-26 15:20:00,46.09,46.1,46.0,46.02,94050.0,34.1862,34.1936,34.1195,34.1343,94050.0
2018-04-26 15:30:00,46.03,46.07,46.02,46.07,71100.0,34.1417,34.1714,34.1343,34.1714,71100.0
2018-04-26 15:40:00,46.07,46.08,46.04,46.06,174249.0,34.1714,34.1788,34.1491,34.164,174249.0
2018-04-26 15:50:00,46.07,46.14,46.06,46.08,388615.0,34.1714,34.2233,34.164,34.1788,388615.0
2018-04-27 09:30:00,46.0,46.16,45.91,46.15,166981.0,34.1195,34.2382,34.0527,34.2307,166981.0
2018-04-27 09:40:00,46.16,46.28,46.16,46.18,107929.0,34.2382,34.3272,34.2382,34.253,107929.0
2018-04-27 09:50:00,46.2,46.28,46.14,46.17,73593.0,34.2678,34.3272,34.2233,34.2456,73593.0
2018-04-27 10:00:00,46.16,46.25,46.13,46.25,103560.0,34.2382,34.3049,34.2159,34.3049,103560.0
2018-04-27 10:10:00,46.24,46.37,46.23,46.35,88576.0,34.2975,34.3939,34.2901,34.3791,88576.0
2018-04-27 10:20:00,46.36,46.45,46.34,46.45,153063.0,34.3865,34.4533,34.3717,34.4533,153063.0
2018-04-27 10:30:00,46.45,46.55,46.45,46.51,173471.0,34.4533,34.5274,34.4533,34.4978,173471.0
2018-04-27 10:40:00,46.5,46.53,46.44,46.53,106392.0,34.4903,34.5126,34.4458,34.5126,106392.0
2018-04-27 10:50:00,46.53,46.68,46.52,46.65,139083.0,34.5126,34.6239,34.5052,34.6016,139083.0
2018-04-27 11:00:00,46.65,46.75,46.63,46.72,214316.0,34.6016,34.6758,34.5868,34.6535,214316.0
2018-04-27 11:10:00,46.72,46.74,46.56,46.59,86270.0,34.6535,34.6684,34.5348,34.5571,86270.0
2018-04-27 11:20:00,46.59,46.62,46.57,46.57,49829.0,34.5571,34.5793,34.5423,34.5423,49829.0
2018-04-27 11:30:00,46.57,46.61,46.56,46.59,66524.0,34.5423,34.5719,34.5348,34.5571,66524.0
2018-04-27 11:40:00,46.6,46.67,46.59,46.64,80031.0,34.5645,34.6164,34.5571,34.5942,80031.0
2018-04-27 11:50:00,46.65,46.65,46.56,46.57,62646.0,34.6016,34.6016,34.5348,34.5423,62646.0
2018-04-27 12:00:00,46.57,46.63,46.55,46.6,58558.0,34.5423,34.5868,34.5274,34.5645,58558.0
2018-04-27 12:10:00,46.61,46.62,46.57,46.59,41617.0,34.5719,34.5793,34.5423,34.5571,41617.0
2018-04-27 12:20:00,46.6,46.65,46.57,46.6,44861.0,34.5645,34.6016,34.5423,34.5645,44861.0
2018-04-27 12:30:00,46.59,46.65,46.59,46.61,64440.0,34.5571,34.6016,34.5571,34.5719,64440.0
2018-04-27 12:40:00,46.61,46.64,46.59,46.64,33058.0,34.5719,34.5942,34.5571,34.5942,33058.0
2018-04-27 12:50:00,46.64,46.72,46.63,46.71,80514.0,34.5942,34.6535,34.5868,34.6461,80514.0
2018-04-27 13:00:00,46.71,46.71,46.66,46.71,55846.0,34.6461,34.6461,34.609,34.6461,55846.0
2018-04-27 13:10:00,46.7,46.71,46.64,46.66,92528.0,34.6387,34.6461,34.5942,34.609,92528.0
2018-04-27 13:20:00,46.66,46.68,46.62,46.64,34557.0,34.609,34.6239,34.5793,34.5942,34557.0
2018-04-27 13:30:00,46.64,46.64,46.55,46.55,63074.0,34.5942,34.5942,34.5274,34.5274,63074.0
2018-04-27 13:40:00,46.54,46.55,46.49,46.5,47005.0,34.52,34.5274,34.4829,34.4903,47005.0
2018-04-27 13:50:00,46.5,46.52,46.47,46.52,44007.0,34.4903,34.5052,34.4681,34.5052,44007.0
2018-04-27 14:00:00,46.53,46.53,46.44,46.46,50006.0,34.5126,34.5126,34.4458,34.4607,50006.0
2018-04-27 14:10:00,46.46,46.48,46.37,46.41,54270.0,34.4607,34.4755,34.3939,34.4236,54270.0
2018-04-27 14:20:00,46.4,46.41,46.36,46.39,58981.0,34.4162,34.4236,34.3865,34.4088,58981.0
2018-04-27 14:30:00,46.39,46.4,46.32,46.33,56241.0,34.4088,34.4162,34.3568,34.3642,56241.0
2018-04-27 14:40:00,46.33,46.36,46.3,46.34,53597.0,34.3642,34.3865,34.342,34.3717,53597.0
2018-04-27 14:50:00,46.34,46.39,46.33,46.37,52717.0,34.3717,34.4088,34.3642,34.3939,52717.0
2018-04-27 15:00:00,46.38,46.4,46.35,46.37,74816.0,34.4013,34.4162,34.3791,34.3939,74816.0
2018-04-27 15:10:00,46.37,46.45,46.36,46.38,88561.0,34.3939,34.4533,34.3865,34.4013,88561.0
2018-04-27 15:20:00,46.39,46.44,46.38,46.44,70668.0,34.4088,34.4458,34.4013,34.4458,70668.0
2018-04-27 15:30:00,46.44,46.44,46.36,46.37,109681.0,34.4458,34.4458,34.3865,34.3939,109681.0
2018-04-27 15:40:00,46.37,46.44,46.34,46.43,172316.0,34.3939,34.4458,34.3717,34.4384,172316.0
2018-04-27 15:50:00,46.43,46.48,46.39,46.41,530804.0,34.4384,34.4755,34.4088,34.4236,530804.0
2018-04-30 09:30:00,46.53,46.58,46.3,46.33,203318.0,34.5126,34.5497,34.342,34.3642,203318.0
2018-04-30 09:40:00,46.32,46.51,46.3,46.38,121470.0,34.3568,34.4978,34.342,34.4013,121470.0
2018-04-30 09:50:00,46.37,46.47,46.26,46.46,91333.0,34.3939,34.4681,34.3123,34.4607,91333.0
2018-04-30 10:00:00,46.46,46.47,46.39,46.44,82543.0,34.4607,34.4681,34.4088,34.4458,82543.0
2018-04-30 10:10:00,46.44,46.52,46.41,46.49,77248.0,34.4458,34.5052,34.4236,34.4829,77248.0
2018-04-30 10:20:00,46.49,46.62,46.44,46.45,128460.0,34.4829,34.5793,34.4458,34.4533,128460.0
2018-04-30 10:30:00,46.45,46.5,46.41,46.46,73767.0,34.4533,34.4903,34.4236,34.4607,73767.0
2018-04-30 10:40:00,46.47,46.53,46.4,46.42,98079.0,34.4681,34.5126,34.4162,34.431,98079.0
2018-04-30 10:50:00,46.41,46.42,46.33,46.37,94565.0,34.4236,34.431,34.3642,34.3939,94565.0
2018-04-30 11:00:00,46.36,46.46,46.36,46.45,78401.0,34.3865,34.4607,34.3865,34.4533,78401.0
2018-04-30 11:10:00,46.45,46.45,46.34,46.41,58001.0,34.4533,34.4533,34.3717,34.4236,58001.0
2018-04-30 11:20:00,46.41,46.45,46.34,46.34,99738.0,34.4236,34.4533,34.3717,34.3717,99738.0
2018-04-30 11:30:00,46.34,46.39,46.31,46.33,85718.0,34.3717,34.4088,34.3494,34.3642,85718.0
2018-04-30 11:40:00,46.32,46.37,46.27,46.37,79321.0,34.3568,34.3939,34.3197,34.3939,79321.0
2018-04-30 11:50:00,46.38,46.43,46.35,46.39,53255.0,34.4013,34.4384,34.3791,34.4088,53255.0
2018-04-30 12:00:00,46.39,46.47,46.37,46.47,56244.0,34.4088,34.4681,34.3939,34.4681,56244.0
2018-04-30 12:10:00,46.47,46.47,46.41,46.43,41579.0,34.4681,34.4681,34.4236,34.4384,41579.0
2018-04-30 12:20:00,46.43,46.43,46.35,46.36,42178.0,34.4384,34.4384,34.3791,34.3865,42178.0
2018-04-30 12:30:00,46.37,46.38,46.3,46.33,34144.0,34.3939,34.4013,34.342,34.3642,34144.0
2018-04-30 12:40:00,46.33,46.36,46.32,46.34,29599.0,34.3642,34.3865,34.3568,34.3717,29599.0
2018-04-30 12:50:00,46.34,46.35,46.28,46.3,40422.0,34.3717,34.3791,34.3272,34.342,40422.0
2018-04-30 13:00:00,46.31,46.35,46.3,46.34,39261.0,34.3494,34.3791,34.342,34.3717,39261.0
2018-04-30 13:10:00,46.34,46.35,46.27,46.33,41532.0,34.3717,34.3791,34.3197,34.3642,41532.0
2018-04-30 13:20:00,46.32,46.38,46.29,46.36,49544.0,34.3568,34.4013,34.3346,34.3865,49544.0
2018-04-30 13:30:00,46.36,46.38,46.34,46.36,48401.0,34.3865,34.4013,34.3717,34.3865,48401.0
2018-04-30 13:40:00,46.37,46.39,46.35,46.36,35390.0,34.3939,34.4088,34.3791,34.3865,35390.0
2018-04-30 13:50:00,46.36,46.36,46.31,46.31,32156.0,34.3865,34.3865,34.3494,34.3494,32156.0
2018-04-30 14:00:00,46.31,46.32,46.22,46.23,42793.0,34.3494,34.3568,34.2827,34.2901,42793.0
2018-04-30 14:10:00,46.22,46.27,46.21,46.24,81676.0,34.2827,34.3197,34.2752,34.2975,81676.0
2018-04-30 14:20:00,46.25,46.29,46.23,46.25,71233.0,34.3049,34.3346,34.2901,34.3049,71233.0
2018-04-30 14:30:00,46.25,46.27,46.22,46.23,52267.0,34.3049,34.3197,34.2827,34.2901,52267.0
2018-04-30 14:40:00,46.24,46.26,46.23,46.26,51210.0,34.2975,34.3123,34.2901,34.3123,51210.0
2018-04-30 14:50:00,46.26,46.26,46.2,46.23,84549.0,34.3123,34.3123,34.2678,34.2901,84549.0
2018-04-30 15:00:00,46.22,46.23,46.15,46.16,88231.0,34.2827,34.2901,34.2307,34.2382,88231.0
2018-04-30 15:10:00,46.16,46.18,46.15,46.16,76875.0,34.2382,34.253,34.2307,34.2382,76875.0
2018-04-30 15:20:00,46.16,46.18,46.11,46.13,99668.0,34.2382,34.253,34.2011,34.2159,99668.0
2018-04-30 15:30:00,46.13,46.24,46.11,46.22,123033.0,34.2159,34.2975,34.2011,34.2827,123033.0
2018-04-30 15:40:00,46.22,46.24,46.17,46.23,184149.0,34.2827,34.2975,34.2456,34.2901,184149.0
2018-04-30 15:50:00,46.23,46.23,46.13,46.13,420036.0,34.2901,34.2901,34.2159,34.2159,420036.0
2018-05-01 09:30:00,46.08,46.12,45.85,45.91,210986.0,34.1788,34.2085,34.0082,34.0527,210986.0
2018-05-01 09:40:00,45.91,46.01,45.89,45.98,92248.0,34.0527,34.1269,34.0379,34.1046,92248.0
2018-05-01 09:50:00,45.98,45.98,45.88,45.88,87033.0,34.1046,34.1046,34.0305,34.0305,87033.0
2018-05-01 10:00:00,45.88,45.91,45.76,45.84,126864.0,34.0305,34.0527,33.9415,34.0008,126864.0
2018-05-01 10:10:00,45.84,45.86,45.8,45.82,83262.0,34.0008,34.0156,33.9711,33.986,83262.0
2018-05-01 10:20:00,45.82,45.82,45.67,45.71,128217.0,33.986,33.986,33.8747,33.9044,128217.0
2018-05-01 10:30:00,45.72,45.79,45.69,45.78,101084.0,33.9118,33.9637,33.8895,33.9563,101084.0
2018-05-01 10:40:00,45.78,45.84,45.74,45.84,77569.0,33.9563,34.0008,33.9266,34.0008,77569.0
2018-05-01 10:50:00,45.84,45.91,45.83,45.91,100732.0,34.0008,34.0527,33.9934,34.0527,100732.0
2018-05-01 11:00:00,45.91,45.94,45.76,45.77,107330.0,34.0527,34.075,33.9415,33.9489,107330.0
2018-05-01 11:10:00,45.77,45.82,45.74,45.78,122075.0,33.9489,33.986,33.9266,33.9563,122075.0
2018-05-01 11:20:00,45.79,45.85,45.75,45.83,90711.0,33.9637,34.0082,33.934,33.9934,90711.0
2018-05-01 11:30:00,45.83,45.87,45.81,45.84,80940.0,33.9934,34.0231,33.9785,34.0008,80940.0
2018-05-01 11:40:00,45.83,45.94,45.83,45.91,110567.0,33.9934,34.075,33.9934,34.0527,110567.0
2018-05-01 11:50:00,45.9,46.08,45.9,46.05,222756.0,34.0453,34.1788,34.0453,34.1566,222756.0
2018-05-01 12:00:00,46.05,46.06,45.83,45.87,101361.0,34.1566,34.164,33.9934,34.0231,101361.0
2018-05-01 12:10:00,45.87,45.92,45.86,45.91,67475.0,34.0231,34.0601,34.0156,34.0527,67475.0
2018-05-01 12:20:00,45.91,45.91,45.85,45.86,60546.0,34.0527,34.0527,34.0082,34.0156,60546.0
2018-05-01 12:30:00,45.86,45.93,45.86,45.93,65414.0,34.0156,34.0676,34.0156,34.0676,65414.0
2018-05-01 12:40:00,45.93,45.95,45.91,45.91,58258.0,34.0676,34.0824,34.0527,34.0527,58258.0
2018-05-01 12:50:00,45.92,45.96,45.91,45.91,66811.0,34.0601,34.0898,34.0527,34.0527,66811.0
2018-05-01 13:00:00,45.91,45.91,45.84,45.84,60664.0,34.0527,34.0527,34.0008,34.0008,60664.0
2018-05-01 13:10:00,45.84,45.86,45.83,45.84,41916.0,34.0008,34.0156,33.9934,34.0008,41916.0
2018-05-01 13:20:00,45.84,45.88,45.84,45.86,45691.0,34.0008,34.0305,34.0008,34.0156,45691.0
2018-05-01 13:30:00,45.86,45.93,45.84,45.93,59581.0,34.0156,34.0676,34.0008,34.0676,59581.0
2018-05-01 13:40:00,45.92,45.95,45.88,45.93,67175.0,34.0601,34.0824,34.0305,34.0676,67175.0
2018-05-01 13:50:00,45.93,45.93,45.89,45.92,47715.0,34.0676,34.0676,34.0379,34.0601,47715.0
2018-05-01 14:00:00,45.92,45.94,45.9,45.91,59561.0,34.0601,34.075,34.0453,34.0527,59561.0
2018-05-01 14:10:00,45.92,45.96,45.89,45.9,76852.0,34.0601,34.0898,34.0379,34.0453,76852.0
2018-05-01 14:20:00,45.9,45.9,45.76,45.77,85962.0,34.0453,34.0453,33.9415,33.9489,85962.0
2018-05-01 14:30:00,45.77,45.82,45.74,45.82,86172.0,33.9489,33.986,33.9266,33.986,86172.0
2018-05-01 14:40:00,45.81,45.86,45.81,45.82,82632.0,33.9785,34.0156,33.9785,33.986,82632.0
2018-05-01 14:50:00,45.83,45.83,45.79,45.79,50967.0,33.9934,33.9934,33.9637,33.9637,50967.0
2018-05-01 15:00:00,45.8,45.84,45.78,45.78,102520.0,33.9711,34.0008,33.9563,33.9563,102520.0
2018-05-01 15:10:00,45.79,45.79,45.72,45.73,92535.0,33.9637,33.9637,33.9118,33.9192,92535.0
2018-05-01 15:20:00,45.73,45.76,45.67,45.69,120293.0,33.9192,33.9415,33.8747,33.8895,120293.0
2018-05-01 15:30:00,45.7,45.78,45.67,45.76,225765.0,33.897,33.9563,33.8747,33.9415,225765.0
2018-05-01 15:40:00,45.76,45.81,45.7,45.73,259321.0,33.9415,33.9785,33.897,33.9192,259321.0
2018-05-01 15:50:00,45.73,45.86,45.69,45.85,578507.0,33.9192,34.0156,33.8895,34.0082,578507.0
2018-05-02 09:30:00,45.81,46.43,45.81,45.93,155730.0,33.9785,34.4384,33.9785,34.0676,155730.0
2018-05-02 09:40:00,45.89,46.0,45.62,45.71,126220.0,34.0379,34.1195,33.8376,33.9044,126220.0
2018-05-02 09:50:00,45.72,45.78,45.63,45.65,109667.0,33.9118,33.9563,33.845,33.8599,109667.0
2018-05-02 10:00:00,45.65,45.92,45.63,45.86,146872.0,33.8599,34.0601,33.845,34.0156,146872.0
2018-05-02 10:10:00,45.86,46.0,45.8,45.87,91147.0,34.0156,34.1195,33.9711,34.0231,91147.0
2018-05-02 10:20:00,45.88,45.97,45.85,45.97,100793.0,34.0305,34.0972,34.0082,34.0972,100793.0
2018-05-02 10:30:00,45.98,46.02,45.91,45.93,93484.0,34.1046,34.1343,34.0527,34.0676,93484.0
2018-05-02 10:40:00,45.93,45.99,45.9,45.98,71171.0,34.0676,34.1121,34.0453,34.1046,71171.0
2018-05-02 10:50:00,45.98,46.13,45.98,46.08,79528.0,34.1046,34.2159,34.1046,34.1788,79528.0
2018-05-02 11:00:00,46.08,46.1,46.04,46.05,62952.0,34.1788,34.1936,34.1491,34.1566,62952.0
2018-05-02 11:10:00,46.05,46.08,45.87,45.89,88907.0,34.1566,34.1788,34.0231,34.0379,88907.0
2018-05-02 11:20:00,45.9,45.91,45.71,45.71,78177.0,34.0453,34.0527,33.9044,33.9044,78177.0
2018-05-02 11:30:00,45.71,45.84,45.66,45.81,106660.0,33.9044,34.0008,33.8673,33.9785,106660.0
2018-05-02 11:40:00,45.8,45.94,45.77,45.88,82678.0,33.9711,34.075,33.9489,34.0305,82678.0
2018-05-02 11:50:00,45.89,45.92,45.82,45.86,47863.0,34.0379,34.0601,33.986,34.0156,47863.0
2018-05-02 12:00:00,45.85,45.87,45.81,45.84,41400.0,34.0082,34.0231,33.9785,34.0008,41400.0
2018-05-02 12:10:00,45.84,45.86,45.61,45.65,81698.0,34.0008,34.0156,33.8302,33.8599,81698.0
2018-05-02 12:20:00,45.65,45.79,45.64,45.77,43007.0,33.8599,33.9637,33.8525,33.9489,43007.0
2018-05-02 12:30:00,45.76,45.81,45.74,45.79,66512.0,33.9415,33.9785,33.9266,33.9637,66512.0
2018-05-02 12:40:00,45.8,45.82,45.78,45.79,46062.0,33.9711,33.986,33.9563,33.9637,46062.0
2018-05-02 12:50:00,45.79,45.81,45.77,45.78,41389.0,33.9637,33.9785,33.9489,33.9563,41389.0
2018-05-02 13:00:00,45.78,45.85,45.77,45.85,30216.0,33.9563,34.0082,33.9489,34.0082,30216.0
2018-05-02 13:10:00,45.85,45.97,45.85,45.97,55571.0,34.0082,34.0972,34.0082,34.0972,55571.0
2018-05-02 13:20:00,45.97,46.2,45.97,46.0,132367.0,34.0972,34.2678,34.0972,34.1195,132367.0
2018-05-02 13:30:00,46.0,46.05,45.98,46.03,46175.0,34.1195,34.1566,34.1046,34.1417,46175.0
2018-05-02 13:40:00,46.03,46.11,46.02,46.06,91566.0,34.1417,34.2011,34.1343,34.164,91566.0
2018-05-02 13:50:00,46.06,46.16,46.05,46.12,43559.0,34.164,34.2382,34.1566,34.2085,43559.0
2018-05-02 14:00:00,46.12,46.25,46.1,46.19,95002.0,34.2085,34.3049,34.1936,34.2604,95002.0
2018-05-02 14:10:00,46.19,46.21,46.12,46.13,49633.0,34.2604,34.2752,34.2085,34.2159,49633.0
2018-05-02 14:20:00,46.13,46.15,46.08,46.13,47540.0,34.2159,34.2307,34.1788,34.2159,47540.0
2018-05-02 14:30:00,46.12,46.19,46.09,46.09,96036.0,34.2085,34.2604,34.1862,34.1862,96036.0
2018-05-02 14:40:00,46.09,46.19,46.07,46.19,95344.0,34.1862,34.2604,34.1714,34.2604,95344.0
2018-05-02 14:50:00,46.18,46.21,46.06,46.07,65030.0,34.253,34.2752,34.164,34.1714,65030.0
2018-05-02 15:00:00,46.08,46.08,45.94,45.98,78997.0,34.1788,34.1788,34.075,34.1046,78997.0
2018-05-02 15:10:00,45.98,46.03,45.96,46.03,64994.0,34.1046,34.1417,34.0898,34.1417,64994.0
2018-05-02 15:20:00,46.03,46.07,45.99,46.03,91559.0,34.1417,34.1714,34.1121,34.1417,91559.0
2018-05-02 15:30:00,46.03,46.14,46.02,46.14,191781.0,34.1417,34.2233,34.1343,34.2233,191781.0
2018-05-02 15:40:00,46.14,46.17,46.0,46.02,201774.0,34.2233,34.2456,34.1195,34.1343,201774.0
2018-05-02 15:50:00,46.01,46.28,45.99,46.25,560012.0,34.1269,34.3272,34.1121,34.3049,560012.0
2018-05-03 09:30:00,46.11,46.14,45.81,45.9,155172.0,34.2011,34.2233,33.9785,34.0453,155172.0
2018-05-03 09:40:00,45.92,46.1,45.9,46.09,87562.0,34.0601,34.1936,34.0453,34.1862,87562.0
2018-05-03 09:50:00,46.09,46.09,45.97,46.03,97451.0,34.1862,34.1862,34.0972,34.1417,97451.0
2018-05-03 10:00:00,46.03,46.03,45.8,45.8,96862.0,34.1417,34.1417,33.9711,33.9711,96862.0
2018-05-03 10:10:00,45.81,45.99,45.77,45.95,133516.0,33.9785,34.1121,33.9489,34.0824,133516.0
2018-05-03 10:20:00,45.95,45.98,45.9,45.91,191462.0,34.0824,34.1046,34.0453,34.0527,191462.0
2018-05-03 10:30:00,45.9,45.93,45.75,45.77,128470.0,34.0453,34.0676,33.934,33.9489,128470.0
2018-05-03 10:40:00,45.78,45.89,45.77,45.85,62598.0,33.9563,34.0379,33.9489,34.0082,62598.0
2018-05-03 10:50:00,45.86,46.07,45.86,46.06,116710.0,34.0156,34.1714,34.0156,34.164,116710.0
2018-05-03 11:00:00,46.07,46.18,46.0,46.02,101478.0,34.1714,34.253,34.1195,34.1343,101478.0
2018-05-03 11:10:00,46.02,46.04,45.87,45.95,83842.0,34.1343,34.1491,34.0231,34.0824,83842.0
2018-05-03 11:20:00,45.94,45.96,45.88,45.9,64421.0,34.075,34.0898,34.0305,34.0453,64421.0
2018-05-03 11:30:00,45.9,46.14,45.87,46.13,87327.0,34.0453,34.2233,34.0231,34.2159,87327.0
2018-05-03 11:40:00,46.12,46.27,46.09,46.25,128699.0,34.2085,34.3197,34.1862,34.3049,128699.0
2018-05-03 11:50:00,46.25,46.26,46.13,46.16,74700.0,34.3049,34.3123,34.2159,34.2382,74700.0
2018-05-03 12:00:00,46.16,46.19,46.08,46.15,73365.0,34.2382,34.2604,34.1788,34.2307,73365.0
2018-05-03 12:10:00,46.15,46.16,46.1,46.13,37648.0,34.2307,34.2382,34.1936,34.2159,37648.0
2018-05-03 12:20:00,46.13,46.27,46.11,46.22,74502.0,34.2159,34.3197,34.2011,34.2827,74502.0
2018-05-03 12:30:00,46.21,46.3,46.2,46.29,60910.0,34.2752,34.342,34.2678,34.3346,60910.0
2018-05-03 12:40:00,46.28,46.31,46.22,46.27,49380.0,34.3272,34.3494,34.2827,34.3197,49380.0
2018-05-03 12:50:00,46.27,46.31,46.23,46.26,69178.0,34.3197,34.3494,34.2901,34.3123,69178.0
2018-05-03 13:00:00,46.26,46.26,46.16,46.17,59341.0,34.3123,34.3123,34.2382,34.2456,59341.0
2018-05-03 13:10:00,46.18,46.24,46.16,46.19,62704.0,34.253,34.2975,34.2382,34.2604,62704.0
2018-05-03 13:20:00,46.2,46.22,46.15,46.21,65288.0,34.2678,34.2827,34.2307,34.2752,65288.0
2018-05-03 13:30:00,46.21,46.38,46.21,46.38,111708.0,34.2752,34.4013,34.2752,34.4013,111708.0
2018-05-03 13:40:00,46.37,46.46,46.36,46.45,84753.0,34.3939,34.4607,34.3865,34.4533,84753.0
2018-05-03 13:50:00,46.45,46.47,46.42,46.46,51584.0,34.4533,34.4681,34.431,34.4607,51584.0
2018-05-03 14:00:00,46.45,46.47,46.41,46.47,74553.0,34.4533,34.4681,34.4236,34.4681,74553.0
2018-05-03 14:10:00,46.47,46.47,46.32,46.36,73792.0,34.4681,34.4681,34.3568,34.3865,73792.0
2018-05-03 14:20:00,46.35,46.4,46.35,46.39,45576.0,34.3791,34.4162,34.3791,34.4088,45576.0
2018-05-03 14:30:00,46.39,46.39,46.21,46.24,85138.0,34.4088,34.4088,34.2752,34.2975,85138.0
2018-05-03 14:40:00,46.24,46.27,46.16,46.21,87979.0,34.2975,34.3197,34.2382,34.2752,87979.0
2018-05-03 14:50:00,46.21,46.21,46.12,46.19,63035.0,34.2752,34.2752,34.2085,34.2604,63035.0
2018-05-03 15:00:00,46.19,46.19,46.12,46.15,72982.0,34.2604,34.2604,34.2085,34.2307,72982.0
2018-05-03 15:10:00,46.15,46.2,46.11,46.19,133366.0,34.2307,34.2678,34.2011,34.2604,133366.0
2018-05-03 15:20:00,46.2,46.22,46.18,46.2,78971.0,34.2678,34.2827,34.253,34.2678,78971.0
2018-05-03 15:30:00,46.21,46.25,46.18,46.22,105390.0,34.2752,34.3049,34.253,34.2827,105390.0
2018-05-03 15:40:00,46.22,46.3,46.19,46.29,154476.0,34.2827,34.342,34.2604,34.3346,154476.0
2018-05-03 15:50:00,46.29,46.3,46.24,46.26,405774.0,34.3346,34.342,34.2975,34.3123,405774.0
2018-05-04 09:30:00,46.27,46.4,46.23,46.37,125286.0,34.3197,34.4162,34.2901,34.3939,125286.0
2018-05-04 09:40:00,46.37,46.41,46.26,46.39,111355.0,34.3939,34.4236,34.3123,34.4088,111355.0
2018-05-04 09:50:00,46.37,46.47,46.34,46.47,112108.0,34.3939,34.4681,34.3717,34.4681,112108.0
2018-05-04 10:00:00,46.46,46.58,46.44,46.44,124808.0,34.4607,34.5497,34.4458,34.4458,124808.0
2018-05-04 10:10:00,46.45,46.49,46.38,46.39,94610.0,34.4533,34.4829,34.4013,34.4088,94610.0
2018-05-04 10:20:00,46.38,46.45,46.35,46.42,61083.0,34.4013,34.4533,34.3791,34.431,61083.0
2018-05-04 10:30:00,46.41,46.53,46.37,46.42,94432.0,34.4236,34.5126,34.3939,34.431,94432.0
2018-05-04 10:40:00,46.41,46.5,46.37,46.49,97182.0,34.4236,34.4903,34.3939,34.4829,97182.0
2018-05-04 10:50:00,46.49,46.51,46.36,46.36,53709.0,34.4829,34.4978,34.3865,34.3865,53709.0
2018-05-04 11:00:00,46.36,46.36,46.24,46.27,66651.0,34.3865,34.3865,34.2975,34.3197,66651.0
2018-05-04 11:10:00,46.28,46.33,46.23,46.31,45878.0,34.3272,34.3642,34.2901,34.3494,45878.0
2018-05-04 11:20:00,46.3,46.39,46.3,46.37,40933.0,34.342,34.4088,34.342,34.3939,40933.0
2018-05-04 11:30:00,46.36,46.37,46.31,46.33,36619.0,34.3865,34.3939,34.3494,34.3642,36619.0
2018-05-04 11:40:00,46.33,46.38,46.27,46.28,86639.0,34.3642,34.4013,34.3197,34.3272,86639.0
2018-05-04 11:50:00,46.28,46.31,46.25,46.31,79694.0,34.3272,34.3494,34.3049,34.3494,79694.0
2018-05-04 12:00:00,46.31,46.36,46.3,46.36,63260.0,34.3494,34.3865,34.342,34.3865,63260.0
2018-05-04 12:10:00,46.36,46.4,46.3,46.31,59036.0,34.3865,34.4162,34.342,34.3494,59036.0
2018-05-04 12:20:00,46.31,46.33,46.28,46.33,32856.0,34.3494,34.3642,34.3272,34.3642,32856.0
2018-05-04 12:30:00,46.33,46.33,46.29,46.3,29969.0,34.3642,34.3642,34.3346,34.342,29969.0
2018-05-04 12:40:00,46.29,46.3,46.27,46.29,48025.0,34.3346,34.342,34.3197,34.3346,48025.0
2018-05-04 12:50:00,46.3,46.35,46.29,46.33,109521.0,34.342,34.3791,34.3346,34.3642,109521.0
2018-05-04 13:00:00,46.32,46.33,46.29,46.29,35810.0,34.3568,34.3642,34.3346,34.3346,35810.0
2018-05-04 13:10:00,46.29,46.37,46.29,46.35,79479.0,34.3346,34.3939,34.3346,34.3791,79479.0
2018-05-04 13:20:00,46.35,46.38,46.3,46.37,64422.0,34.3791,34.4013,34.342,34.3939,64422.0
2018-05-04 13:30:00,46.37,46.38,46.29,46.31,66167.0,34.3939,34.4013,34.3346,34.3494,66167.0
2018-05-04 13:40:00,46.31,46.31,46.27,46.28,52833.0,34.3494,34.3494,34.3197,34.3272,52833.0
2018-05-04 13:50:00,46.28,46.31,46.22,46.22,70239.0,34.3272,34.3494,34.2827,34.2827,70239.0
2018-05-04 14:00:00,46.22,46.22,46.14,46.16,114993.0,34.2827,34.2827,34.2233,34.2382,114993.0
2018-05-04 14:10:00,46.15,46.2,46.12,46.2,77441.0,34.2307,34.2678,34.2085,34.2678,77441.0
2018-05-04 14:20:00,46.19,46.26,46.17,46.25,61691.0,34.2604,34.3123,34.2456,34.3049,61691.0
2018-05-04 14:30:00,46.25,46.31,46.24,46.31,42793.0,34.3049,34.3494,34.2975,34.3494,42793.0
2018-05-04 14:40:00,46.31,46.38,46.31,46.33,70466.0,34.3494,34.4013,34.3494,34.3642,70466.0
2018-05-04 14:50:00,46.33,46.33,46.19,46.19,69911.0,34.3642,34.3642,34.2604,34.2604,69911.0
2018-05-04 15:00:00,46.19,46.27,46.19,46.23,131478.0,34.2604,34.3197,34.2604,34.2901,131478.0
2018-05-04 15:10:00,46.22,46.23,46.14,46.16,105410.0,34.2827,34.2901,34.2233,34.2382,105410.0
2018-05-04 15:20:00,46.16,46.19,46.11,46.14,82012.0,34.2382,34.2604,34.2011,34.2233,82012.0
2018-05-04 15:30:00,46.15,46.15,46.05,46.06,109264.0,34.2307,34.2307,34.1566,34.164,109264.0
2018-05-04 15:40:00,46.06,46.1,46.01,46.03,185050.0,34.164,34.1936,34.1269,34.1417,185050.0
2018-05-04 15:50:00,46.03,46.05,46.01,46.03,417131.0,34.1417,34.1566,34.1269,34.1417,417131.0
2018-05-07 09:30:00,46.03,46.19,45.71,45.83,245526.0,34.1417,34.2604,33.9044,33.9934,245526.0
2018-05-07 09:40:00,45.82,45.9,45.82,45.89,84871.0,33.986,34.0453,33.986,34.0379,84871.0
2018-05-07 09:50:00,45.9,45.93,45.83,45.9,95731.0,34.0453,34.0676,33.9934,34.0453,95731.0
2018-05-07 10:00:00,45.91,45.94,45.81,45.83,84158.0,34.0527,34.075,33.9785,33.9934,84158.0
2018-05-07 10:10:00,45.83,45.85,45.75,45.77,80223.0,33.9934,34.0082,33.934,33.9489,80223.0
2018-05-07 10:20:00,45.77,45.79,45.73,45.73,75121.0,33.9489,33.9637,33.9192,33.9192,75121.0
2018-05-07 10:30:00,45.73,45.77,45.67,45.7,77685.0,33.9192,33.9489,33.8747,33.897,77685.0
2018-05-07 10:40:00,45.69,45.71,45.63,45.68,83303.0,33.8895,33.9044,33.845,33.8821,83303.0
2018-05-07 10:50:00,45.68,45.68,45.58,45.6,89653.0,33.8821,33.8821,33.808,33.8228,89653.0
2018-05-07 11:00:00,45.61,45.62,45.55,45.55,102804.0,33.8302,33.8376,33.7857,33.7857,102804.0
2018-05-07 11:10:00,45.56,45.57,45.53,45.55,73912.0,33.7931,33.8005,33.7709,33.7857,73912.0
2018-05-07 11:20:00,45.54,45.57,45.5,45.52,72727.0,33.7783,33.8005,33.7486,33.7634,72727.0
2018-05-07 11:30:00,45.51,45.53,45.47,45.53,100778.0,33.756,33.7709,33.7264,33.7709,100778.0
2018-05-07 11:40:00,45.53,45.57,45.51,45.55,113183.0,33.7709,33.8005,33.756,33.7857,113183.0
2018-05-07 11:50:00,45.56,45.62,45.55,45.62,89792.0,33.7931,33.8376,33.7857,33.8376,89792.0
2018-05-07 12:00:00,45.62,45.63,45.57,45.58,86616.0,33.8376,33.845,33.8005,33.808,86616.0
2018-05-07 12:10:00,45.58,45.62,45.58,45.61,42036.0,33.808,33.8376,33.808,33.8302,42036.0
2018-05-07 12:20:00,45.61,45.65,45.6,45.65,39684.0,33.8302,33.8599,33.8228,33.8599,39684.0
2018-05-07 12:30:00,45.65,45.7,45.64,45.7,73533.0,33.8599,33.897,33.8525,33.897,73533.0
2018-05-07 12:40:00,45.7,45.72,45.68,45.71,66526.0,33.897,33.9118,33.8821,33.9044,66526.0
2018-05-07 12:50:00,45.71,45.71,45.69,45.71,32538.0,33.9044,33.9044,33.8895,33.9044,32538.0
2018-05-07 13:00:00,45.71,45.71,45.64,45.68,50322.0,33.9044,33.9044,33.8525,33.8821,50322.0
2018-05-07 13:10:00,45.67,45.69,45.6,45.63,45327.0,33.8747,33.8895,33.8228,33.845,45327.0
2018-05-07 13:20:00,45.62,45.63,45.61,45.62,38323.0,33.8376,33.845,33.8302,33.8376,38323.0
2018-05-07 13:30:00,45.63,45.63,45.58,45.61,52162.0,33.845,33.845,33.808,33.8302,52162.0
2018-05-07 13:40:00,45.61,45.65,45.59,45.63,41140.0,33.8302,33.8599,33.8154,33.845,41140.0
2018-05-07 13:50:00,45.64,45.68,45.63,45.65,50128.0,33.8525,33.8821,33.845,33.8599,50128.0
2018-05-07 14:00:00,45.65,45.72,45.64,45.7,57928.0,33.8599,33.9118,33.8525,33.897,57928.0
2018-05-07 14:10:00,45.7,45.74,45.68,45.74,45452.0,33.897,33.9266,33.8821,33.9266,45452.0
2018-05-07 14:20:00,45.74,45.75,45.71,45.72,52768.0,33.9266,33.934,33.9044,33.9118,52768.0
2018-05-07 14:30:00,45.72,45.76,45.71,45.74,59382.0,33.9118,33.9415,33.9044,33.9266,59382.0
2018-05-07 14:40:00,45.75,45.77,45.72,45.73,81257.0,33.934,33.9489,33.9118,33.9192,81257.0
2018-05-07 14:50:00,45.74,45.74,45.71,45.73,74852.0,33.9266,33.9266,33.9044,33.9192,74852.0
2018-05-07 15:00:00,45.73,45.73,45.6,45.6,84932.0,33.9192,33.9192,33.8228,33.8228,84932.0
2018-05-07 15:10:00,45.61,45.64,45.51,45.53,127836.0,33.8302,33.8525,33.756,33.7709,127836.0
2018-05-07 15:20:00,45.53,45.55,45.46,45.55,134748.0,33.7709,33.7857,33.7189,33.7857,134748.0
2018-05-07 15:30:00,45.54,45.55,45.43,45.43,198443.0,33.7783,33.7857,33.6967,33.6967,198443.0
2018-05-07 15:40:00,45.42,45.45,45.36,45.37,290897.0,33.6893,33.7115,33.6448,33.6522,290897.0
2018-05-07 15:50:00,45.37,45.48,45.36,45.46,419248.0,33.6522,33.7338,33.6448,33.7189,419248.0
2018-05-08 09:30:00,45.28,45.29,44.92,44.94,232452.0,33.5854,33.5929,33.3184,33.3332,232452.0
2018-05-08 09:40:00,44.95,45.03,44.92,44.98,135036.0,33.3407,33.4,33.3184,33.3629,135036.0
2018-05-08 09:50:00,44.97,45.01,44.71,44.8,177215.0,33.3555,33.3852,33.1626,33.2294,177215.0
2018-05-08 10:00:00,44.8,44.82,44.58,44.59,139631.0,33.2294,33.2442,33.0662,33.0736,139631.0
2018-05-08 10:10:00,44.59,44.7,44.53,44.66,122723.0,33.0736,33.1552,33.0291,33.1256,122723.0
2018-05-08 10:20:00,44.66,44.72,44.56,44.66,109684.0,33.1256,33.1701,33.0514,33.1256,109684.0
2018-05-08 10:30:00,44.66,44.73,44.65,44.72,84713.0,33.1256,33.1775,33.1181,33.1701,84713.0
2018-05-08 10:40:00,44.71,44.75,44.66,44.66,79594.0,33.1626,33.1923,33.1256,33.1256,79594.0
2018-05-08 10:50:00,44.65,44.71,44.57,44.57,99807.0,33.1181,33.1626,33.0588,33.0588,99807.0
2018-05-08 11:00:00,44.57,44.57,44.47,44.51,164535.0,33.0588,33.0588,32.9846,33.0143,164535.0
2018-05-08 11:10:00,44.51,44.67,44.5,44.66,122020.0,33.0143,33.133,33.0069,33.1256,122020.0
2018-05-08 11:20:00,44.66,44.78,44.63,44.76,119090.0,33.1256,33.2146,33.1033,33.1997,119090.0
2018-05-08 11:30:00,44.76,44.76,44.64,44.72,88812.0,33.1997,33.1997,33.1107,33.1701,88812.0
2018-05-08 11:40:00,44.73,44.75,44.64,44.65,61683.0,33.1775,33.1923,33.1107,33.1181,61683.0
2018-05-08 11:50:00,44.66,44.68,44.6,44.63,56495.0,33.1256,33.1404,33.0811,33.1033,56495.0
2018-05-08 12:00:00,44.62,44.66,44.61,44.62,50728.0,33.0959,33.1256,33.0885,33.0959,50728.0
2018-05-08 12:10:00,44.62,44.62,44.51,44.54,80973.0,33.0959,33.0959,33.0143,33.0366,80973.0
2018-05-08 12:20:00,44.53,44.53,44.45,44.52,116532.0,33.0291,33.0291,32.9698,33.0217,116532.0
2018-05-08 12:30:00,44.52,44.54,44.47,44.49,47778.0,33.0217,33.0366,32.9846,32.9995,47778.0
2018-05-08 12:40:00,44.5,44.5,44.44,44.47,65320.0,33.0069,33.0069,32.9624,32.9846,65320.0
2018-05-08 12:50:00,44.47,44.51,44.44,44.46,65730.0,32.9846,33.0143,32.9624,32.9772,65730.0
2018-05-08 13:00:00,44.46,44.48,44.37,44.44,89984.0,32.9772,32.9921,32.9105,32.9624,89984.0
2018-05-08 13:10:00,44.44,44.45,44.35,44.36,76301.0,32.9624,32.9698,32.8956,32.903,76301.0
2018-05-08 13:20:00,44.35,44.39,44.34,44.38,44957.0,32.8956,32.9253,32.8882,32.9179,44957.0
2018-05-08 13:30:00,44.38,44.44,44.34,44.34,73130.0,32.9179,32.9624,32.8882,32.8882,73130.0
2018-05-08 13:40:00,44.34,44.41,44.33,44.39,66090.0,32.8882,32.9401,32.8808,32.9253,66090.0
2018-05-08 13:50:00,44.4,44.42,44.36,44.41,68205.0,32.9327,32.9475,32.903,32.9401,68205.0
2018-05-08 14:00:00,44.41,44.41,44.26,44.28,94143.0,32.9401,32.9401,32.8289,32.8437,94143.0
2018-05-08 14:10:00,44.28,44.3,44.19,44.24,108098.0,32.8437,32.8585,32.7769,32.814,108098.0
2018-05-08 14:20:00,44.24,44.29,44.21,44.28,92529.0,32.814,32.8511,32.7918,32.8437,92529.0
2018-05-08 14:30:00,44.29,44.31,44.26,44.28,76175.0,32.8511,32.866,32.8289,32.8437,76175.0
2018-05-08 14:40:00,44.28,44.28,44.21,44.22,110997.0,32.8437,32.8437,32.7918,32.7992,110997.0
2018-05-08 14:50:00,44.22,44.33,44.21,44.27,80639.0,32.7992,32.8808,32.7918,32.8363,80639.0
2018-05-08 15:00:00,44.27,44.39,44.26,44.34,75893.0,32.8363,32.9253,32.8289,32.8882,75893.0
2018-05-08 15:10:00,44.34,44.38,44.33,44.34,110379.0,32.8882,32.9179,32.8808,32.8882,110379.0
2018-05-08 15:20:00,44.34,44.37,44.31,44.34,128444.0,32.8882,32.9105,32.866,32.8882,128444.0
2018-05-08 15:30:00,44.34,44.37,44.31,44.34,139481.0,32.8882,32.9105,32.866,32.8882,139481.0
2018-05-08 15:40:00,44.34,44.34,44.27,44.29,219671.0,32.8882,32.8882,32.8363,32.8511,219671.0
2018-05-08 15:50:00,44.29,44.31,44.14,44.16,600504.0,32.8511,32.866,32.7399,32.7547,600504.0
2018-05-09 09:30:00,44.29,44.29,44.07,44.17,195947.0,32.8511,32.8511,32.6879,32.7621,195947.0
2018-05-09 09:40:00,44.18,44.32,44.08,44.12,157494.0,32.7695,32.8734,32.6954,32.725,157494.0
2018-05-09 09:50:00,44.12,44.13,43.97,43.97,183332.0,32.725,32.7324,32.6138,32.6138,183332.0
2018-05-09 10:00:00,43.98,44.09,43.92,43.96,123311.0,32.6212,32.7028,32.5767,32.6064,123311.0
2018-05-09 10:10:00,43.96,43.96,43.65,43.68,282121.0,32.6064,32.6064,32.3764,32.3987,282121.0
2018-05-09 10:20:00,43.67,43.75,43.62,43.74,136010.0,32.3913,32.4506,32.3542,32.4432,136010.0
2018-05-09 10:30:00,43.74,43.8,43.65,43.73,79780.0,32.4432,32.4877,32.3764,32.4358,79780.0
2018-05-09 10:40:00,43.73,43.75,43.66,43.7,125127.0,32.4358,32.4506,32.3838,32.4135,125127.0
2018-05-09 10:50:00,43.7,43.91,43.7,43.88,82334.0,32.4135,32.5693,32.4135,32.547,82334.0
2018-05-09 11:00:00,43.89,43.93,43.86,43.87,79465.0,32.5544,32.5841,32.5322,32.5396,79465.0
2018-05-09 11:10:00,43.87,43.9,43.77,43.82,77023.0,32.5396,32.5618,32.4654,32.5025,77023.0
2018-05-09 11:20:00,43.82,43.88,43.8,43.82,71008.0,32.5025,32.547,32.4877,32.5025,71008.0
2018-05-09 11:30:00,43.83,43.85,43.7,43.71,78633.0,32.5099,32.5248,32.4135,32.4209,78633.0
2018-05-09 11:40:00,43.72,43.72,43.63,43.7,91021.0,32.4283,32.4283,32.3616,32.4135,91021.0
2018-05-09 11:50:00,43.71,43.78,43.68,43.73,70874.0,32.4209,32.4728,32.3987,32.4358,70874.0
2018-05-09 12:00:00,43.73,43.8,43.71,43.78,61916.0,32.4358,32.4877,32.4209,32.4728,61916.0
2018-05-09 12:10:00,43.78,43.78,43.74,43.74,40216.0,32.4728,32.4728,32.4432,32.4432,40216.0
2018-05-09 12:20:00,43.75,43.76,43.71,43.74,60772.0,32.4506,32.458,32.4209,32.4432,60772.0
2018-05-09 12:30:00,43.74,43.77,43.68,43.69,53862.0,32.4432,32.4654,32.3987,32.4061,53862.0
2018-05-09 12:40:00,43.69,43.71,43.65,43.68,55014.0,32.4061,32.4209,32.3764,32.3987,55014.0
2018-05-09 12:50:00,43.68,43.69,43.64,43.69,77533.0,32.3987,32.4061,32.369,32.4061,77533.0
2018-05-09 13:00:00,43.68,43.7,43.65,43.66,70182.0,32.3987,32.4135,32.3764,32.3838,70182.0
2018-05-09 13:10:00,43.66,43.77,43.63,43.77,89606.0,32.3838,32.4654,32.3616,32.4654,89606.0
2018-05-09 13:20:00,43.77,43.83,43.75,43.78,47541.0,32.4654,32.5099,32.4506,32.4728,47541.0
2018-05-09 13:30:00,43.78,43.8,43.69,43.7,69076.0,32.4728,32.4877,32.4061,32.4135,69076.0
2018-05-09 13:40:00,43.7,43.71,43.66,43.66,53256.0,32.4135,32.4209,32.3838,32.3838,53256.0
2018-05-09 13:50:00,43.66,43.68,43.63,43.63,73893.0,32.3838,32.3987,32.3616,32.3616,73893.0
2018-05-09 14:00:00,43.64,43.7,43.62,43.68,50466.0,32.369,32.4135,32.3542,32.3987,50466.0
2018-05-09 14:10:00,43.68,43.68,43.64,43.67,65797.0,32.3987,32.3987,32.369,32.3913,65797.0
2018-05-09 14:20:00,43.67,43.68,43.64,43.66,53753.0,32.3913,32.3987,32.369,32.3838,53753.0
2018-05-09 14:30:00,43.65,43.72,43.65,43.7,50162.0,32.3764,32.4283,32.3764,32.4135,50162.0
2018-05-09 14:40:00,43.71,43.76,43.7,43.75,36331.0,32.4209,32.458,32.4135,32.4506,36331.0
2018-05-09 14:50:00,43.76,43.79,43.73,43.77,80270.0,32.458,32.4803,32.4358,32.4654,80270.0
2018-05-09 15:00:00,43.78,43.82,43.76,43.82,96820.0,32.4728,32.5025,32.458,32.5025,96820.0
2018-05-09 15:10:00,43.82,43.82,43.72,43.73,70934.0,32.5025,32.5025,32.4283,32.4358,70934.0
2018-05-09 15:20:00,43.73,43.74,43.67,43.68,80914.0,32.4358,32.4432,32.3913,32.3987,80914.0
2018-05-09 15:30:00,43.68,43.69,43.61,43.63,181637.0,32.3987,32.4061,32.3467,32.3616,181637.0
2018-05-09 15:40:00,43.63,43.79,43.61,43.78,195900.0,32.3616,32.4803,32.3467,32.4728,195900.0
2018-05-09 15:50:00,43.78,43.81,43.75,43.78,333831.0,32.4728,32.4951,32.4506,32.4728,333831.0
2018-05-10 09:30:00,44.0,44.22,43.95,44.04,236496.0,32.636,32.7992,32.5989,32.6657,236496.0
2018-05-10 09:40:00,44.04,44.05,43.91,43.95,110411.0,32.6657,32.6731,32.5693,32.5989,110411.0
2018-05-10 09:50:00,43.96,44.04,43.96,44.0,62080.0,32.6064,32.6657,32.6064,32.636,62080.0
2018-05-10 10:00:00,44.01,44.15,44.0,44.11,80421.0,32.6434,32.7473,32.636,32.7176,80421.0
2018-05-10 10:10:00,44.11,44.11,44.04,44.09,83684.0,32.7176,32.7176,32.6657,32.7028,83684.0
2018-05-10 10:20:00,44.1,44.26,44.1,44.22,134395.0,32.7102,32.8289,32.7102,32.7992,134395.0
2018-05-10 10:30:00,44.22,44.3,44.2,44.23,96713.0,32.7992,32.8585,32.7844,32.8066,96713.0
2018-05-10 10:40:00,44.23,44.26,44.18,44.25,63814.0,32.8066,32.8289,32.7695,32.8215,63814.0
2018-05-10 10:50:00,44.25,44.27,44.21,44.25,60153.0,32.8215,32.8363,32.7918,32.8215,60153.0
2018-05-10 11:00:00,44.24,44.36,44.22,44.35,88017.0,32.814,32.903,32.7992,32.8956,88017.0
2018-05-10 11:10:00,44.36,44.39,44.3,44.38,57332.0,32.903,32.9253,32.8585,32.9179,57332.0
2018-05-10 11:20:00,44.38,44.41,44.35,44.35,51159.0,32.9179,32.9401,32.8956,32.8956,51159.0
2018-05-10 11:30:00,44.36,44.4,44.35,44.36,75533.0,32.903,32.9327,32.8956,32.903,75533.0
2018-05-10 11:40:00,44.36,44.36,44.26,44.32,60017.0,32.903,32.903,32.8289,32.8734,60017.0
2018-05-10 11:50:00,44.34,44.42,44.31,44.41,69025.0,32.8882,32.9475,32.866,32.9401,69025.0
2018-05-10 12:00:00,44.41,44.43,44.37,44.4,50355.0,32.9401,32.955,32.9105,32.9327,50355.0
2018-05-10 12:10:00,44.39,44.44,44.38,44.44,45154.0,32.9253,32.9624,32.9179,32.9624,45154.0
2018-05-10 12:20:00,44.44,44.48,44.42,44.47,60386.0,32.9624,32.9921,32.9475,32.9846,60386.0
2018-05-10 12:30:00,44.46,44.49,44.44,44.48,34169.0,32.9772,32.9995,32.9624,32.9921,34169.0
2018-05-10 12:40:00,44.48,44.49,44.42,44.45,52073.0,32.9921,32.9995,32.9475,32.9698,52073.0
2018-05-10 12:50:00,44.45,44.46,44.44,44.46,31945.0,32.9698,32.9772,32.9624,32.9772,31945.0
2018-05-10 13:00:00,44.46,44.49,44.45,44.48,44506.0,32.9772,32.9995,32.9698,32.9921,44506.0
2018-05-10 13:10:00,44.48,44.49,44.46,44.47,34986.0,32.9921,32.9995,32.9772,32.9846,34986.0
2018-05-10 13:20:00,44.48,44.5,44.46,44.48,50482.0,32.9921,33.0069,32.9772,32.9921,50482.0
2018-05-10 13:30:00,44.49,44.53,44.48,44.52,51072.0,32.9995,33.0291,32.9921,33.0217,51072.0
2018-05-10 13:40:00,44.52,44.55,44.5,44.52,53208.0,33.0217,33.044,33.0069,33.0217,53208.0
2018-05-10 13:50:00,44.51,44.61,44.51,44.58,60243.0,33.0143,33.0885,33.0143,33.0662,60243.0
2018-05-10 14:00:00,44.58,44.59,44.54,44.59,53733.0,33.0662,33.0736,33.0366,33.0736,53733.0
2018-05-10 14:10:00,44.59,44.62,44.54,44.55,48518.0,33.0736,33.0959,33.0366,33.044,48518.0
2018-05-10 14:20:00,44.54,44.55,44.46,44.47,55532.0,33.0366,33.044,32.9772,32.9846,55532.0
2018-05-10 14:30:00,44.47,44.5,44.45,44.47,37162.0,32.9846,33.0069,32.9698,32.9846,37162.0
2018-05-10 14:40:00,44.46,44.52,44.46,44.51,59681.0,32.9772,33.0217,32.9772,33.0143,59681.0
2018-05-10 14:50:00,44.52,44.56,44.51,44.55,62893.0,33.0217,33.0514,33.0143,33.044,62893.0
2018-05-10 15:00:00,44.55,44.59,44.54,44.55,84939.0,33.044,33.0736,33.0366,33.044,84939.0
2018-05-10 15:10:00,44.55,44.62,44.54,44.59,94701.0,33.044,33.0959,33.0366,33.0736,94701.0
2018-05-10 15:20:00,44.59,44.61,44.54,44.57,149543.0,33.0736,33.0885,33.0366,33.0588,149543.0
2018-05-10 15:30:00,44.57,44.63,44.54,44.62,169232.0,33.0588,33.1033,33.0366,33.0959,169232.0
2018-05-10 15:40:00,44.62,44.73,44.61,44.73,193036.0,33.0959,33.1775,33.0885,33.1775,193036.0
2018-05-10 15:50:00,44.73,44.76,44.68,44.71,484000.0,33.1775,33.1997,33.1404,33.1626,484000.0
2018-05-11 09:30:00,44.72,44.87,44.69,44.76,116099.0,33.1701,33.2813,33.1478,33.1997,116099.0
2018-05-11 09:40:00,44.77,44.8,44.68,44.69,54144.0,33.2072,33.2294,33.1404,33.1478,54144.0
2018-05-11 09:50:00,44.7,44.7,44.6,44.67,105397.0,33.1552,33.1552,33.0811,33.133,105397.0
2018-05-11 10:00:00,44.68,44.72,44.58,44.7,87188.0,33.1404,33.1701,33.0662,33.1552,87188.0
2018-05-11 10:10:00,44.7,44.75,44.69,44.73,81082.0,33.1552,33.1923,33.1478,33.1775,81082.0
2018-05-11 10:20:00,44.72,44.85,44.72,44.83,84807.0,33.1701,33.2665,33.1701,33.2517,84807.0
2018-05-11 10:30:00,44.83,44.84,44.76,44.81,71537.0,33.2517,33.2591,33.1997,33.2368,71537.0
2018-05-11 10:40:00,44.81,44.88,44.8,44.82,69270.0,33.2368,33.2887,33.2294,33.2442,69270.0
2018-05-11 10:50:00,44.81,44.95,44.81,44.95,114941.0,33.2368,33.3407,33.2368,33.3407,114941.0
2018-05-11 11:00:00,44.95,45.02,44.93,44.94,162068.0,33.3407,33.3926,33.3258,33.3332,162068.0
2018-05-11 11:10:00,44.94,45.04,44.9,44.98,132642.0,33.3332,33.4074,33.3036,33.3629,132642.0
2018-05-11 11:20:00,44.98,45.08,44.97,45.05,138889.0,33.3629,33.4371,33.3555,33.4148,138889.0
2018-05-11 11:30:00,45.05,45.13,45.03,45.12,77116.0,33.4148,33.4742,33.4,33.4668,77116.0
2018-05-11 11:40:00,45.13,45.13,45.05,45.07,66752.0,33.4742,33.4742,33.4148,33.4297,66752.0
2018-05-11 11:50:00,45.08,45.1,45.03,45.07,55652.0,33.4371,33.4519,33.4,33.4297,55652.0
2018-05-11 12:00:00,45.06,45.07,45.0,45.01,33165.0,33.4223,33.4297,33.3777,33.3852,33165.0
2018-05-11 12:10:00,45.01,45.01,44.95,44.97,42734.0,33.3852,33.3852,33.3407,33.3555,42734.0
2018-05-11 12:20:00,44.98,45.01,44.95,45.01,51575.0,33.3629,33.3852,33.3407,33.3852,51575.0
2018-05-11 12:30:00,45.01,45.05,45.0,45.0,32360.0,33.3852,33.4148,33.3777,33.3777,32360.0
2018-05-11 12:40:00,45.01,45.06,45.0,45.05,37407.0,33.3852,33.4223,33.3777,33.4148,37407.0
2018-05-11 12:50:00,45.05,45.07,45.04,45.05,35813.0,33.4148,33.4297,33.4074,33.4148,35813.0
2018-05-11 13:00:00,45.06,45.08,45.05,45.07,31454.0,33.4223,33.4371,33.4148,33.4297,31454.0
2018-05-11 13:10:00,45.06,45.09,45.04,45.09,34538.0,33.4223,33.4445,33.4074,33.4445,34538.0
2018-05-11 13:20:00,45.09,45.09,45.05,45.05,29379.0,33.4445,33.4445,33.4148,33.4148,29379.0
2018-05-11 13:30:00,45.05,45.06,45.03,45.04,33831.0,33.4148,33.4223,33.4,33.4074,33831.0
2018-05-11 13:40:00,45.05,45.05,45.0,45.05,41633.0,33.4148,33.4148,33.3777,33.4148,41633.0
2018-05-11 13:50:00,45.05,45.07,45.04,45.07,22459.0,33.4148,33.4297,33.4074,33.4297,22459.0
2018-05-11 14:00:00,45.07,45.07,45.01,45.04,35174.0,33.4297,33.4297,33.3852,33.4074,35174.0
2018-05-11 14:10:00,45.03,45.04,45.0,45.0,48347.0,33.4,33.4074,33.3777,33.3777,48347.0
2018-05-11 14:20:00,45.0,45.01,44.96,44.97,37703.0,33.3777,33.3852,33.3481,33.3555,37703.0
2018-05-11 14:30:00,44.97,44.99,44.96,44.97,43302.0,33.3555,33.3703,33.3481,33.3555,43302.0
2018-05-11 14:40:00,44.97,44.97,44.95,44.97,27352.0,33.3555,33.3555,33.3407,33.3555,27352.0
2018-05-11 14:50:00,44.97,44.97,44.9,44.94,55891.0,33.3555,33.3555,33.3036,33.3332,55891.0
2018-05-11 15:00:00,44.94,44.94,44.89,44.91,67903.0,33.3332,33.3332,33.2962,33.311,67903.0
2018-05-11 15:10:00,44.91,44.91,44.88,44.9,72640.0,33.311,33.311,33.2887,33.3036,72640.0
2018-05-11 15:20:00,44.9,44.9,44.85,44.89,56518.0,33.3036,33.3036,33.2665,33.2962,56518.0
2018-05-11 15:30:00,44.88,44.95,44.87,44.93,69703.0,33.2887,33.3407,33.2813,33.3258,69703.0
2018-05-11 15:40:00,44.92,44.93,44.87,44.89,134197.0,33.3184,33.3258,33.2813,33.2962,134197.0
2018-05-11 15:50:00,44.89,44.93,44.85,44.93,348617.0,33.2962,33.3258,33.2665,33.3258,348617.0
2018-05-14 09:30:00,44.95,45.13,44.95,45.09,139919.0,33.3407,33.4742,33.3407,33.4445,139919.0
2018-05-14 09:40:00,45.1,45.1,44.99,45.07,49284.0,33.4519,33.4519,33.3703,33.4297,49284.0
2018-05-14 09:50:00,45.07,45.11,45.05,45.06,63140.0,33.4297,33.4593,33.4148,33.4223,63140.0
2018-05-14 10:00:00,45.06,45.07,44.95,44.96,93079.0,33.4223,33.4297,33.3407,33.3481,93079.0
2018-05-14 10:10:00,44.95,44.97,44.86,44.89,157417.0,33.3407,33.3555,33.2739,33.2962,157417.0
2018-05-14 10:20:00,44.89,44.95,44.85,44.94,58244.0,33.2962,33.3407,33.2665,33.3332,58244.0
2018-05-14 10:30:00,44.95,44.96,44.86,44.86,87039.0,33.3407,33.3481,33.2739,33.2739,87039.0
2018-05-14 10:40:00,44.86,44.86,44.8,44.81,144864.0,33.2739,33.2739,33.2294,33.2368,144864.0
2018-05-14 10:50:00,44.81,44.86,44.8,44.83,66708.0,33.2368,33.2739,33.2294,33.2517,66708.0
2018-05-14 11:00:00,44.83,44.85,44.8,44.84,77330.0,33.2517,33.2665,33.2294,33.2591,77330.0
2018-05-14 11:10:00,44.84,44.86,44.8,44.81,40241.0,33.2591,33.2739,33.2294,33.2368,40241.0
2018-05-14 11:20:00,44.8,44.83,44.78,44.82,35248.0,33.2294,33.2517,33.2146,33.2442,35248.0
2018-05-14 11:30:00,44.82,44.83,44.79,44.8,34413.0,33.2442,33.2517,33.222,33.2294,34413.0
2018-05-14 11:40:00,44.8,44.81,44.77,44.78,19227.0,33.2294,33.2368,33.2072,33.2146,19227.0
2018-05-14 11:50:00,44.78,44.78,44.67,44.68,48183.0,33.2146,33.2146,33.133,33.1404,48183.0
2018-05-14 12:00:00,44.68,44.69,44.56,44.57,81240.0,33.1404,33.1478,33.0514,33.0588,81240.0
2018-05-14 12:10:00,44.56,44.56,44.44,44.46,68114.0,33.0514,33.0514,32.9624,32.9772,68114.0
2018-05-14 12:20:00,44.45,44.46,44.38,44.42,56378.0,32.9698,32.9772,32.9179,32.9475,56378.0
2018-05-14 12:30:00,44.42,44.49,44.42,44.47,39899.0,32.9475,32.9995,32.9475,32.9846,39899.0
2018-05-14 12:40:00,44.47,44.5,44.4,44.49,54507.0,32.9846,33.0069,32.9327,32.9995,54507.0
2018-05-14 12:50:00,44.5,44.56,44.49,44.56,32010.0,33.0069,33.0514,32.9995,33.0514,32010.0
2018-05-14 13:00:00,44.56,44.58,44.49,44.5,52853.0,33.0514,33.0662,32.9995,33.0069,52853.0
2018-05-14 13:10:00,44.49,44.51,44.46,44.47,41528.0,32.9995,33.0143,32.9772,32.9846,41528.0
2018-05-14 13:20:00,44.47,44.51,44.46,44.49,46697.0,32.9846,33.0143,32.9772,32.9995,46697.0
2018-05-14 13:30:00,44.49,44.5,44.42,44.45,54914.0,32.9995,33.0069,32.9475,32.9698,54914.0
2018-05-14 13:40:00,44.45,44.47,44.42,44.43,47688.0,32.9698,32.9846,32.9475,32.955,47688.0
2018-05-14 13:50:00,44.42,44.43,44.36,44.36,54413.0,32.9475,32.955,32.903,32.903,54413.0
2018-05-14 14:00:00,44.37,44.39,44.33,44.36,61778.0,32.9105,32.9253,32.8808,32.903,61778.0
2018-05-14 14:10:00,44.35,44.36,44.32,44.32,38427.0,32.8956,32.903,32.8734,32.8734,38427.0
2018-05-14 14:20:00,44.32,44.39,44.3,44.32,63599.0,32.8734,32.9253,32.8585,32.8734,63599.0
2018-05-14 14:30:00,44.32,44.35,44.3,44.34,53910.0,32.8734,32.8956,32.8585,32.8882,53910.0
2018-05-14 14:40:00,44.35,44.41,44.33,44.4,61040.0,32.8956,32.9401,32.8808,32.9327,61040.0
2018-05-14 14:50:00,44.4,44.44,44.38,44.41,112676.0,32.9327,32.9624,32.9179,32.9401,112676.0
2018-05-14 15:00:00,44.41,44.43,44.38,44.41,102746.0,32.9401,32.955,32.9179,32.9401,102746.0
2018-05-14 15:10:00,44.41,44.43,44.37,44.38,121550.0,32.9401,32.955,32.9105,32.9179,121550.0
2018-05-14 15:20:00,44.38,44.43,44.37,44.41,113636.0,32.9179,32.955,32.9105,32.9401,113636.0
2018-05-14 15:30:00,44.41,44.43,44.35,44.4,112571.0,32.9401,32.955,32.8956,32.9327,112571.0
2018-05-14 15:40:00,44.4,44.44,44.39,44.41,119720.0,32.9327,32.9624,32.9253,32.9401,119720.0
2018-05-14 15:50:00,44.41,44.55,44.4,44.55,334063.0,32.9401,33.044,32.9327,33.044,334063.0
2018-05-15 09:30:00,44.42,44.51,44.26,44.29,183628.0,32.9475,33.0143,32.8289,32.8511,183628.0
2018-05-15 09:40:00,44.29,44.34,44.16,44.16,102782.0,32.8511,32.8882,32.7547,32.7547,102782.0
2018-05-15 09:50:00,44.16,44.2,44.01,44.1,125573.0,32.7547,32.7844,32.6434,32.7102,125573.0
2018-05-15 10:00:00,44.09,44.17,44.05,44.12,150326.0,32.7028,32.7621,32.6731,32.725,150326.0
2018-05-15 10:10:00,44.11,44.17,44.07,44.17,86936.0,32.7176,32.7621,32.6879,32.7621,86936.0
2018-05-15 10:20:00,44.17,44.21,44.13,44.21,60324.0,32.7621,32.7918,32.7324,32.7918,60324.0
2018-05-15 10:30:00,44.2,44.29,44.19,44.23,69986.0,32.7844,32.8511,32.7769,32.8066,69986.0
2018-05-15 10:40:00,44.23,44.25,44.19,44.21,75205.0,32.8066,32.8215,32.7769,32.7918,75205.0
2018-05-15 10:50:00,44.21,44.22,44.14,44.2,80351.0,32.7918,32.7992,32.7399,32.7844,80351.0
2018-05-15 11:00:00,44.2,44.21,44.1,44.17,62051.0,32.7844,32.7918,32.7102,32.7621,62051.0
2018-05-15 11:10:00,44.16,44.25,44.13,44.25,70726.0,32.7547,32.8215,32.7324,32.8215,70726.0
2018-05-15 11:20:00,44.25,44.29,44.2,44.23,119652.0,32.8215,32.8511,32.7844,32.8066,119652.0
2018-05-15 11:30:00,44.23,44.29,44.23,44.28,72089.0,32.8066,32.8511,32.8066,32.8437,72089.0
2018-05-15 11:40:00,44.28,44.28,44.17,44.17,58557.0,32.8437,32.8437,32.7621,32.7621,58557.0
2018-05-15 11:50:00,44.17,44.18,44.07,44.09,66456.0,32.7621,32.7695,32.6879,32.7028,66456.0
2018-05-15 12:00:00,44.09,44.11,44.04,44.07,117246.0,32.7028,32.7176,32.6657,32.6879,117246.0
2018-05-15 12:10:00,44.08,44.11,44.04,44.08,53270.0,32.6954,32.7176,32.6657,32.6954,53270.0
2018-05-15 12:20:00,44.08,44.09,44.03,44.04,40505.0,32.6954,32.7028,32.6583,32.6657,40505.0
2018-05-15 12:30:00,44.04,44.09,44.04,44.09,57954.0,32.6657,32.7028,32.6657,32.7028,57954.0
2018-05-15 12:40:00,44.09,44.13,44.07,44.11,41508.0,32.7028,32.7324,32.6879,32.7176,41508.0
2018-05-15 12:50:00,44.11,44.16,44.11,44.13,34849.0,32.7176,32.7547,32.7176,32.7324,34849.0
2018-05-15 13:00:00,44.14,44.15,44.11,44.12,38569.0,32.7399,32.7473,32.7176,32.725,38569.0
2018-05-15 13:10:00,44.12,44.13,44.09,44.11,49614.0,32.725,32.7324,32.7028,32.7176,49614.0
2018-05-15 13:20:00,44.11,44.12,44.07,44.1,64511.0,32.7176,32.725,32.6879,32.7102,64511.0
2018-05-15 13:30:00,44.11,44.15,44.08,44.14,84365.0,32.7176,32.7473,32.6954,32.7399,84365.0
2018-05-15 13:40:00,44.14,44.23,44.14,44.18,48761.0,32.7399,32.8066,32.7399,32.7695,48761.0
2018-05-15 13:50:00,44.18,44.2,44.12,44.12,151382.0,32.7695,32.7844,32.725,32.725,151382.0
2018-05-15 14:00:00,44.13,44.13,44.03,44.05,104716.0,32.7324,32.7324,32.6583,32.6731,104716.0
2018-05-15 14:10:00,44.05,44.08,44.04,44.05,65934.0,32.6731,32.6954,32.6657,32.6731,65934.0
2018-05-15 14:20:00,44.05,44.14,44.04,44.12,63567.0,32.6731,32.7399,32.6657,32.725,63567.0
2018-05-15 14:30:00,44.11,44.16,44.07,44.1,56145.0,32.7176,32.7547,32.6879,32.7102,56145.0
2018-05-15 14:40:00,44.1,44.13,44.08,44.11,40488.0,32.7102,32.7324,32.6954,32.7176,40488.0
2018-05-15 14:50:00,44.11,44.13,44.1,44.11,37852.0,32.7176,32.7324,32.7102,32.7176,37852.0
2018-05-15 15:00:00,44.1,44.11,44.07,44.09,88655.0,32.7102,32.7176,32.6879,32.7028,88655.0
2018-05-15 15:10:00,44.09,44.1,44.05,44.07,52611.0,32.7028,32.7102,32.6731,32.6879,52611.0
2018-05-15 15:20:00,44.07,44.09,44.05,44.06,34272.0,32.6879,32.7028,32.6731,32.6805,34272.0
2018-05-15 15:30:00,44.06,44.14,44.06,44.13,76098.0,32.6805,32.7399,32.6805,32.7324,76098.0
2018-05-15 15:40:00,44.13,44.14,44.05,44.05,102546.0,32.7324,32.7399,32.6731,32.6731,102546.0
2018-05-15 15:50:00,44.05,44.23,44.05,44.22,343877.0,32.6731,32.8066,32.6731,32.7992,343877.0
2018-05-16 09:30:00,44.23,44.47,44.22,44.34,129952.0,32.8066,32.9846,32.7992,32.8882,129952.0
2018-05-16 09:40:00,44.34,44.43,44.32,44.35,80410.0,32.8882,32.955,32.8734,32.8956,80410.0
2018-05-16 09:50:00,44.34,44.35,44.16,44.17,101203.0,32.8882,32.8956,32.7547,32.7621,101203.0
2018-05-16 10:00:00,44.17,44.17,44.08,44.13,105691.0,32.7621,32.7621,32.6954,32.7324,105691.0
2018-05-16 10:10:00,44.12,44.12,44.05,44.07,69795.0,32.725,32.725,32.6731,32.6879,69795.0
2018-05-16 10:20:00,44.06,44.07,44.01,44.02,66237.0,32.6805,32.6879,32.6434,32.6509,66237.0
2018-05-16 10:30:00,44.02,44.04,43.86,43.87,195299.0,32.6509,32.6657,32.5322,32.5396,195299.0
2018-05-16 10:40:00,43.87,43.87,43.75,43.77,116335.0,32.5396,32.5396,32.4506,32.4654,116335.0
2018-05-16 10:50:00,43.77,43.77,43.62,43.7,129075.0,32.4654,32.4654,32.3542,32.4135,129075.0
2018-05-16 11:00:00,43.7,43.75,43.65,43.67,101420.0,32.4135,32.4506,32.3764,32.3913,101420.0
2018-05-16 11:10:00,43.67,43.78,43.66,43.77,76469.0,32.3913,32.4728,32.3838,32.4654,76469.0
2018-05-16 11:20:00,43.76,43.79,43.66,43.66,78326.0,32.458,32.4803,32.3838,32.3838,78326.0
2018-05-16 11:30:00,43.66,43.7,43.63,43.66,70384.0,32.3838,32.4135,32.3616,32.3838,70384.0
2018-05-16 11:40:00,43.66,43.72,43.65,43.7,54978.0,32.3838,32.4283,32.3764,32.4135,54978.0
2018-05-16 11:50:00,43.71,43.72,43.67,43.68,58544.0,32.4209,32.4283,32.3913,32.3987,58544.0
2018-05-16 12:00:00,43.68,43.79,43.65,43.75,79112.0,32.3987,32.4803,32.3764,32.4506,79112.0
2018-05-16 12:10:00,43.75,43.75,43.69,43.72,50355.0,32.4506,32.4506,32.4061,32.4283,50355.0
2018-05-16 12:20:00,43.72,43.74,43.68,43.73,59216.0,32.4283,32.4432,32.3987,32.4358,59216.0
2018-05-16 12:30:00,43.73,43.78,43.69,43.69,55304.0,32.4358,32.4728,32.4061,32.4061,55304.0
2018-05-16 12:40:00,43.7,43.71,43.65,43.67,69035.0,32.4135,32.4209,32.3764,32.3913,69035.0
2018-05-16 12:50:00,43.67,43.69,43.66,43.68,59974.0,32.3913,32.4061,32.3838,32.3987,59974.0
2018-05-16 13:00:00,43.67,43.72,43.67,43.72,42301.0,32.3913,32.4283,32.3913,32.4283,42301.0
2018-05-16 13:10:00,43.71,43.75,43.69,43.75,40742.0,32.4209,32.4506,32.4061,32.4506,40742.0
2018-05-16 13:20:00,43.75,43.81,43.75,43.79,57446.0,32.4506,32.4951,32.4506,32.4803,57446.0
2018-05-16 13:30:00,43.79,43.81,43.77,43.79,50869.0,32.4803,32.4951,32.4654,32.4803,50869.0
2018-05-16 13:40:00,43.8,43.82,43.78,43.82,35651.0,32.4877,32.5025,32.4728,32.5025,35651.0
2018-05-16 13:50:00,43.82,43.85,43.81,43.82,41461.0,32.5025,32.5248,32.4951,32.5025,41461.0
2018-05-16 14:00:00,43.83,43.89,43.81,43.89,83244.0,32.5099,32.5544,32.4951,32.5544,83244.0
2018-05-16 14:10:00,43.88,43.9,43.82,43.82,87604.0,32.547,32.5618,32.5025,32.5025,87604.0
2018-05-16 14:20:00,43.83,43.86,43.81,43.84,91627.0,32.5099,32.5322,32.4951,32.5173,91627.0
2018-05-16 14:30:00,43.84,43.87,43.83,43.86,44721.0,32.5173,32.5396,32.5099,32.5322,44721.0
2018-05-16 14:40:00,43.86,43.88,43.84,43.88,64426.0,32.5322,32.547,32.5173,32.547,64426.0
2018-05-16 14:50:00,43.88,43.9,43.85,43.87,54017.0,32.547,32.5618,32.5248,32.5396,54017.0
2018-05-16 15:00:00,43.86,43.87,43.82,43.85,87366.0,32.5322,32.5396,32.5025,32.5248,87366.0
2018-05-16 15:10:00,43.85,43.88,43.83,43.84,104902.0,32.5248,32.547,32.5099,32.5173,104902.0
2018-05-16 15:20:00,43.84,43.86,43.83,43.86,68411.0,32.5173,32.5322,32.5099,32.5322,68411.0
2018-05-16 15:30:00,43.85,43.86,43.82,43.85,116541.0,32.5248,32.5322,32.5025,32.5248,116541.0
2018-05-16 15:40:00,43.85,43.86,43.83,43.85,133249.0,32.5248,32.5322,32.5099,32.5248,133249.0
2018-05-16 15:50:00,43.84,43.89,43.84,43.89,425848.0,32.5173,32.5544,32.5173,32.5544,425848.0
2018-05-17 09:30:00,43.91,43.97,43.8,43.84,161929.0,32.5693,32.6138,32.4877,32.5173,161929.0
2018-05-17 09:40:00,43.83,43.87,43.74,43.76,122583.0,32.5099,32.5396,32.4432,32.458,122583.0
2018-05-17 09:50:00,43.76,43.79,43.72,43.73,128530.0,32.458,32.4803,32.4283,32.4358,128530.0
2018-05-17 10:00:00,43.73,43.75,43.69,43.73,150412.0,32.4358,32.4506,32.4061,32.4358,150412.0
2018-05-17 10:10:00,43.73,43.74,43.61,43.67,162832.0,32.4358,32.4432,32.3467,32.3913,162832.0
2018-05-17 10:20:00,43.68,43.73,43.64,43.72,139765.0,32.3987,32.4358,32.369,32.4283,139765.0
2018-05-17 10:30:00,43.72,43.82,43.71,43.77,106599.0,32.4283,32.5025,32.4209,32.4654,106599.0
2018-05-17 10:40:00,43.77,43.83,43.75,43.83,90696.0,32.4654,32.5099,32.4506,32.5099,90696.0
2018-05-17 10:50:00,43.83,43.96,43.82,43.85,157740.0,32.5099,32.6064,32.5025,32.5248,157740.0
2018-05-17 11:00:00,43.85,43.91,43.76,43.76,264866.0,32.5248,32.5693,32.458,32.458,264866.0
2018-05-17 11:10:00,43.77,43.79,43.67,43.67,128316.0,32.4654,32.4803,32.3913,32.3913,128316.0
2018-05-17 11:20:00,43.66,43.69,43.61,43.62,156427.0,32.3838,32.4061,32.3467,32.3542,156427.0
2018-05-17 11:30:00,43.62,43.65,43.59,43.65,93657.0,32.3542,32.3764,32.3319,32.3764,93657.0
2018-05-17 11:40:00,43.65,43.66,43.59,43.65,57483.0,32.3764,32.3838,32.3319,32.3764,57483.0
2018-05-17 11:50:00,43.64,43.69,43.64,43.66,74554.0,32.369,32.4061,32.369,32.3838,74554.0
2018-05-17 12:00:00,43.66,43.73,43.65,43.72,80361.0,32.3838,32.4358,32.3764,32.4283,80361.0
2018-05-17 12:10:00,43.72,43.74,43.7,43.71,34784.0,32.4283,32.4432,32.4135,32.4209,34784.0
2018-05-17 12:20:00,43.71,43.71,43.69,43.71,56986.0,32.4209,32.4209,32.4061,32.4209,56986.0
2018-05-17 12:30:00,43.7,43.72,43.65,43.66,89767.0,32.4135,32.4283,32.3764,32.3838,89767.0
2018-05-17 12:40:00,43.65,43.67,43.63,43.65,70538.0,32.3764,32.3913,32.3616,32.3764,70538.0
2018-05-17 12:50:00,43.65,43.71,43.64,43.7,75153.0,32.3764,32.4209,32.369,32.4135,75153.0
2018-05-17 13:00:00,43.7,43.7,43.66,43.66,90377.0,32.4135,32.4135,32.3838,32.3838,90377.0
2018-05-17 13:10:00,43.67,43.68,43.64,43.65,43898.0,32.3913,32.3987,32.369,32.3764,43898.0
2018-05-17 13:20:00,43.65,43.65,43.61,43.63,69583.0,32.3764,32.3764,32.3467,32.3616,69583.0
2018-05-17 13:30:00,43.63,43.66,43.63,43.65,47334.0,32.3616,32.3838,32.3616,32.3764,47334.0
2018-05-17 13:40:00,43.65,43.65,43.6,43.61,50133.0,32.3764,32.3764,32.3393,32.3467,50133.0
2018-05-17 13:50:00,43.61,43.64,43.57,43.64,81811.0,32.3467,32.369,32.3171,32.369,81811.0
2018-05-17 14:00:00,43.64,43.76,43.63,43.71,84618.0,32.369,32.458,32.3616,32.4209,84618.0
2018-05-17 14:10:00,43.71,43.72,43.65,43.65,45175.0,32.4209,32.4283,32.3764,32.3764,45175.0
2018-05-17 14:20:00,43.65,43.66,43.61,43.64,62402.0,32.3764,32.3838,32.3467,32.369,62402.0
2018-05-17 14:30:00,43.63,43.64,43.56,43.58,87255.0,32.3616,32.369,32.3097,32.3245,87255.0
2018-05-17 14:40:00,43.57,43.6,43.56,43.59,74617.0,32.3171,32.3393,32.3097,32.3319,74617.0
2018-05-17 14:50:00,43.59,43.67,43.58,43.66,87638.0,32.3319,32.3913,32.3245,32.3838,87638.0
2018-05-17 15:00:00,43.65,43.67,43.61,43.62,69344.0,32.3764,32.3913,32.3467,32.3542,69344.0
2018-05-17 15:10:00,43.62,43.63,43.57,43.58,91099.0,32.3542,32.3616,32.3171,32.3245,91099.0
2018-05-17 15:20:00,43.59,43.6,43.57,43.59,106465.0,32.3319,32.3393,32.3171,32.3319,106465.0
2018-05-17 15:30:00,43.58,43.59,43.53,43.58,143541.0,32.3245,32.3319,32.2874,32.3245,143541.0
2018-05-17 15:40:00,43.58,43.59,43.54,43.55,234669.0,32.3245,32.3319,32.2948,32.3022,234669.0
2018-05-17 15:50:00,43.56,43.63,43.54,43.62,427970.0,32.3097,32.3616,32.2948,32.3542,427970.0
2018-05-18 09:30:00,43.13,43.38,42.87,42.87,505977.0,32.4399,32.628,32.2444,32.2444,505977.0
2018-05-18 09:40:00,42.88,42.89,42.62,42.74,224283.0,32.2519,32.2594,32.0563,32.1466,224283.0
2018-05-18 09:50:00,42.74,42.77,42.64,42.72,153979.0,32.1466,32.1691,32.0714,32.1315,153979.0
2018-05-18 10:00:00,42.72,42.86,42.67,42.86,153790.0,32.1315,32.2368,32.0939,32.2368,153790.0
2018-05-18 10:10:00,42.86,43.0,42.83,42.99,183948.0,32.2368,32.3421,32.2143,32.3346,183948.0
2018-05-18 10:20:00,42.99,43.07,42.95,42.96,236277.0,32.3346,32.3948,32.3045,32.3121,236277.0
2018-05-18 10:30:00,42.95,43.14,42.94,43.11,144364.0,32.3045,32.4474,32.297,32.4249,144364.0
2018-05-18 10:40:00,43.12,43.14,42.99,43.01,87940.0,32.4324,32.4474,32.3346,32.3497,87940.0
2018-05-18 10:50:00,43.01,43.01,42.86,42.86,64824.0,32.3497,32.3497,32.2368,32.2368,64824.0
2018-05-18 11:00:00,42.86,42.87,42.77,42.77,105434.0,32.2368,32.2444,32.1691,32.1691,105434.0
2018-05-18 11:10:00,42.78,42.79,42.71,42.72,96487.0,32.1767,32.1842,32.124,32.1315,96487.0
2018-05-18 11:20:00,42.72,42.73,42.65,42.65,197703.0,32.1315,32.1391,32.0789,32.0789,197703.0
2018-05-18 11:30:00,42.65,42.67,42.59,42.62,144633.0,32.0789,32.0939,32.0338,32.0563,144633.0
2018-05-18 11:40:00,42.62,42.67,42.6,42.61,102318.0,32.0563,32.0939,32.0413,32.0488,102318.0
2018-05-18 11:50:00,42.61,42.68,42.6,42.67,69008.0,32.0488,32.1015,32.0413,32.0939,69008.0
2018-05-18 12:00:00,42.66,42.7,42.66,42.68,63993.0,32.0864,32.1165,32.0864,32.1015,63993.0
2018-05-18 12:10:00,42.69,42.7,42.66,42.68,69619.0,32.109,32.1165,32.0864,32.1015,69619.0
2018-05-18 12:20:00,42.68,42.68,42.6,42.6,59922.0,32.1015,32.1015,32.0413,32.0413,59922.0
2018-05-18 12:30:00,42.61,42.65,42.59,42.61,98774.0,32.0488,32.0789,32.0338,32.0488,98774.0
2018-05-18 12:40:00,42.62,42.63,42.54,42.56,65704.0,32.0563,32.0638,31.9962,32.0112,65704.0
2018-05-18 12:50:00,42.56,42.57,42.49,42.49,99032.0,32.0112,32.0187,31.9585,31.9585,99032.0
2018-05-18 13:00:00,42.5,42.5,42.44,42.45,62045.0,31.9661,31.9661,31.9209,31.9285,62045.0
2018-05-18 13:10:00,42.44,42.5,42.43,42.49,97348.0,31.9209,31.9661,31.9134,31.9585,97348.0
2018-05-18 13:20:00,42.5,42.5,42.42,42.46,88626.0,31.9661,31.9661,31.9059,31.936,88626.0
2018-05-18 13:30:00,42.46,42.5,42.44,42.48,54000.0,31.936,31.9661,31.9209,31.951,54000.0
2018-05-18 13:40:00,42.48,42.49,42.46,42.48,58751.0,31.951,31.9585,31.936,31.951,58751.0
2018-05-18 13:50:00,42.48,42.49,42.46,42.46,55107.0,31.951,31.9585,31.936,31.936,55107.0
2018-05-18 14:00:00,42.47,42.54,42.46,42.54,61015.0,31.9435,31.9962,31.936,31.9962,61015.0
2018-05-18 14:10:00,42.54,42.56,42.52,42.56,67659.0,31.9962,32.0112,31.9811,32.0112,67659.0
2018-05-18 14:20:00,42.56,42.61,42.55,42.6,106581.0,32.0112,32.0488,32.0037,32.0413,106581.0
2018-05-18 14:30:00,42.6,42.61,42.58,42.58,47487.0,32.0413,32.0488,32.0262,32.0262,47487.0
2018-05-18 14:40:00,42.59,42.67,42.58,42.66,70568.0,32.0338,32.0939,32.0262,32.0864,70568.0
2018-05-18 14:50:00,42.66,42.67,42.63,42.66,68417.0,32.0864,32.0939,32.0638,32.0864,68417.0
2018-05-18 15:00:00,42.67,42.67,42.58,42.63,327737.0,32.0939,32.0939,32.0262,32.0638,327737.0
2018-05-18 15:10:00,42.63,42.69,42.61,42.68,90646.0,32.0638,32.109,32.0488,32.1015,90646.0
2018-05-18 15:20:00,42.68,42.68,42.63,42.65,123073.0,32.1015,32.1015,32.0638,32.0789,123073.0
2018-05-18 15:30:00,42.65,42.68,42.64,42.67,196619.0,32.0789,32.1015,32.0714,32.0939,196619.0
2018-05-18 15:40:00,42.66,42.72,42.65,42.72,199120.0,32.0864,32.1315,32.0789,32.1315,199120.0
2018-05-18 15:50:00,42.72,42.79,42.69,42.74,559231.0,32.1315,32.1842,32.109,32.1466,559231.0
2018-05-21 09:30:00,43.27,43.52,43.21,43.34,1441714.0,32.5452,32.7333,32.5001,32.5979,1441714.0
2018-05-21 09:40:00,43.34,43.39,43.18,43.26,307889.0,32.5979,32.6355,32.4775,32.5377,307889.0
2018-05-21 09:50:00,43.26,43.27,43.03,43.11,235386.0,32.5377,32.5452,32.3647,32.4249,235386.0
2018-05-21 10:00:00,43.11,43.47,43.1,43.36,302331.0,32.4249,32.6956,32.4174,32.6129,302331.0
2018-05-21 10:10:00,43.36,43.42,43.2,43.21,136469.0,32.6129,32.658,32.4926,32.5001,136469.0
2018-05-21 10:20:00,43.22,43.35,43.21,43.34,175886.0,32.5076,32.6054,32.5001,32.5979,175886.0
2018-05-21 10:30:00,43.35,43.42,43.28,43.34,137756.0,32.6054,32.658,32.5527,32.5979,137756.0
2018-05-21 10:40:00,43.34,43.41,43.33,43.36,101599.0,32.5979,32.6505,32.5903,32.6129,101599.0
2018-05-21 10:50:00,43.36,43.48,43.34,43.43,186690.0,32.6129,32.7032,32.5979,32.6656,186690.0
2018-05-21 11:00:00,43.43,43.45,43.28,43.3,250856.0,32.6656,32.6806,32.5527,32.5678,250856.0
2018-05-21 11:10:00,43.3,43.3,43.24,43.27,77961.0,32.5678,32.5678,32.5227,32.5452,77961.0
2018-05-21 11:20:00,43.28,43.3,43.25,43.3,83126.0,32.5527,32.5678,32.5302,32.5678,83126.0
2018-05-21 11:30:00,43.3,43.39,43.25,43.26,86927.0,32.5678,32.6355,32.5302,32.5377,86927.0
2018-05-21 11:40:00,43.25,43.27,43.17,43.2,73701.0,32.5302,32.5452,32.47,32.4926,73701.0
2018-05-21 11:50:00,43.2,43.24,43.18,43.2,50163.0,32.4926,32.5227,32.4775,32.4926,50163.0
2018-05-21 12:00:00,43.21,43.29,43.2,43.26,73294.0,32.5001,32.5603,32.4926,32.5377,73294.0
2018-05-21 12:10:00,43.27,43.33,43.25,43.3,47498.0,32.5452,32.5903,32.5302,32.5678,47498.0
2018-05-21 12:20:00,43.29,43.39,43.29,43.39,72651.0,32.5603,32.6355,32.5603,32.6355,72651.0
2018-05-21 12:30:00,43.39,43.43,43.36,43.41,63898.0,32.6355,32.6656,32.6129,32.6505,63898.0
2018-05-21 12:40:00,43.41,43.45,43.39,43.42,91759.0,32.6505,32.6806,32.6355,32.658,91759.0
2018-05-21 12:50:00,43.43,43.45,43.4,43.43,129066.0,32.6656,32.6806,32.643,32.6656,129066.0
2018-05-21 13:00:00,43.43,43.49,43.41,43.43,104957.0,32.6656,32.7107,32.6505,32.6656,104957.0
2018-05-21 13:10:00,43.43,43.46,43.37,43.45,82980.0,32.6656,32.6881,32.6204,32.6806,82980.0
2018-05-21 13:20:00,43.45,43.49,43.44,43.49,51414.0,32.6806,32.7107,32.6731,32.7107,51414.0
2018-05-21 13:30:00,43.49,43.49,43.43,43.48,99043.0,32.7107,32.7107,32.6656,32.7032,99043.0
2018-05-21 13:40:00,43.48,43.57,43.47,43.55,137098.0,32.7032,32.7709,32.6956,32.7558,137098.0
2018-05-21 13:50:00,43.54,43.62,43.54,43.62,104299.0,32.7483,32.8085,32.7483,32.8085,104299.0
2018-05-21 14:00:00,43.62,43.65,43.58,43.64,151411.0,32.8085,32.831,32.7784,32.8235,151411.0
2018-05-21 14:10:00,43.64,43.71,43.63,43.68,125522.0,32.8235,32.8762,32.816,32.8536,125522.0
2018-05-21 14:20:00,43.68,43.7,43.63,43.64,95766.0,32.8536,32.8686,32.816,32.8235,95766.0
2018-05-21 14:30:00,43.63,43.72,43.59,43.61,178549.0,32.816,32.8837,32.7859,32.8009,178549.0
2018-05-21 14:40:00,43.61,43.61,43.54,43.59,153595.0,32.8009,32.8009,32.7483,32.7859,153595.0
2018-05-21 14:50:00,43.59,43.6,43.52,43.56,135581.0,32.7859,32.7934,32.7333,32.7633,135581.0
2018-05-21 15:00:00,43.56,43.58,43.52,43.52,91091.0,32.7633,32.7784,32.7333,32.7333,91091.0
2018-05-21 15:10:00,43.52,43.56,43.5,43.5,147997.0,32.7333,32.7633,32.7182,32.7182,147997.0
2018-05-21 15:20:00,43.51,43.51,43.39,43.41,148347.0,32.7257,32.7257,32.6355,32.6505,148347.0
2018-05-21 15:30:00,43.4,43.42,43.37,43.41,133661.0,32.643,32.658,32.6204,32.6505,133661.0
2018-05-21 15:40:00,43.41,43.42,43.33,43.38,263107.0,32.6505,32.658,32.5903,32.628,263107.0
2018-05-21 15:50:00,43.38,43.42,43.34,43.42,513000.0,32.628,32.658,32.5979,32.658,513000.0
2018-05-22 09:30:00,43.5,43.52,43.28,43.39,274631.0,32.7182,32.7333,32.5527,32.6355,274631.0
2018-05-22 09:40:00,43.39,43.55,43.37,43.55,108595.0,32.6355,32.7558,32.6204,32.7558,108595.0
2018-05-22 09:50:00,43.55,43.66,43.42,43.65,140696.0,32.7558,32.8386,32.658,32.831,140696.0
2018-05-22 10:00:00,43.66,43.77,43.59,43.76,150439.0,32.8386,32.9213,32.7859,32.9138,150439.0
2018-05-22 10:10:00,43.76,43.8,43.66,43.79,168370.0,32.9138,32.9439,32.8386,32.9363,168370.0
2018-05-22 10:20:00,43.8,43.85,43.76,43.85,155143.0,32.9439,32.9815,32.9138,32.9815,155143.0
2018-05-22 10:30:00,43.84,43.85,43.7,43.72,145534.0,32.9739,32.9815,32.8686,32.8837,145534.0
2018-05-22 10:40:00,43.72,43.78,43.63,43.63,98629.0,32.8837,32.9288,32.816,32.816,98629.0
2018-05-22 10:50:00,43.63,43.68,43.63,43.65,51634.0,32.816,32.8536,32.816,32.831,51634.0
2018-05-22 11:00:00,43.65,43.73,43.6,43.73,129332.0,32.831,32.8912,32.7934,32.8912,129332.0
2018-05-22 11:10:00,43.72,43.73,43.65,43.67,73988.0,32.8837,32.8912,32.831,32.8461,73988.0
2018-05-22 11:20:00,43.68,43.68,43.6,43.62,52372.0,32.8536,32.8536,32.7934,32.8085,52372.0
2018-05-22 11:30:00,43.62,43.64,43.56,43.57,93437.0,32.8085,32.8235,32.7633,32.7709,93437.0
2018-05-22 11:40:00,43.57,43.62,43.55,43.61,65874.0,32.7709,32.8085,32.7558,32.8009,65874.0
2018-05-22 11:50:00,43.61,43.62,43.58,43.59,38447.0,32.8009,32.8085,32.7784,32.7859,38447.0
2018-05-22 12:00:00,43.59,43.61,43.57,43.61,44957.0,32.7859,32.8009,32.7709,32.8009,44957.0
2018-05-22 12:10:00,43.61,43.64,43.59,43.59,56509.0,32.8009,32.8235,32.7859,32.7859,56509.0
2018-05-22 12:20:00,43.59,43.67,43.59,43.67,62802.0,32.7859,32.8461,32.7859,32.8461,62802.0
2018-05-22 12:30:00,43.68,43.71,43.66,43.68,29061.0,32.8536,32.8762,32.8386,32.8536,29061.0
2018-05-22 12:40:00,43.69,43.69,43.6,43.61,46913.0,32.8611,32.8611,32.7934,32.8009,46913.0
2018-05-22 12:50:00,43.61,43.64,43.54,43.55,168831.0,32.8009,32.8235,32.7483,32.7558,168831.0
2018-05-22 13:00:00,43.56,43.57,43.51,43.52,59156.0,32.7633,32.7709,32.7257,32.7333,59156.0
2018-05-22 13:10:00,43.52,43.53,43.43,43.43,82558.0,32.7333,32.7408,32.6656,32.6656,82558.0
2018-05-22 13:20:00,43.43,43.47,43.41,43.45,52541.0,32.6656,32.6956,32.6505,32.6806,52541.0
2018-05-22 13:30:00,43.45,43.47,43.39,43.43,84683.0,32.6806,32.6956,32.6355,32.6656,84683.0
2018-05-22 13:40:00,43.43,43.48,43.42,43.47,40537.0,32.6656,32.7032,32.658,32.6956,40537.0
2018-05-22 13:50:00,43.47,43.53,43.47,43.52,45853.0,32.6956,32.7408,32.6956,32.7333,45853.0
2018-05-22 14:00:00,43.52,43.54,43.51,43.52,33436.0,32.7333,32.7483,32.7257,32.7333,33436.0
2018-05-22 14:10:00,43.51,43.53,43.48,43.48,58198.0,32.7257,32.7408,32.7032,32.7032,58198.0
2018-05-22 14:20:00,43.49,43.5,43.44,43.45,117522.0,32.7107,32.7182,32.6731,32.6806,117522.0
2018-05-22 14:30:00,43.45,43.47,43.43,43.47,55546.0,32.6806,32.6956,32.6656,32.6956,55546.0
2018-05-22 14:40:00,43.47,43.48,43.44,43.48,96677.0,32.6956,32.7032,32.6731,32.7032,96677.0
2018-05-22 14:50:00,43.48,43.53,43.47,43.52,96428.0,32.7032,32.7408,32.6956,32.7333,96428.0
2018-05-22 15:00:00,43.52,43.55,43.5,43.55,79310.0,32.7333,32.7558,32.7182,32.7558,79310.0
2018-05-22 15:10:00,43.55,43.63,43.54,43.55,95271.0,32.7558,32.816,32.7483,32.7558,95271.0
2018-05-22 15:20:00,43.55,43.58,43.51,43.52,78758.0,32.7558,32.7784,32.7257,32.7333,78758.0
2018-05-22 15:30:00,43.52,43.54,43.45,43.51,101378.0,32.7333,32.7483,32.6806,32.7257,101378.0
2018-05-22 15:40:00,43.5,43.54,43.47,43.52,96264.0,32.7182,32.7483,32.6956,32.7333,96264.0
2018-05-22 15:50:00,43.52,43.6,43.5,43.56,288684.0,32.7333,32.7934,32.7182,32.7633,288684.0
2018-05-23 09:30:00,43.66,43.73,43.63,43.68,299860.0,32.8386,32.8912,32.816,32.8536,299860.0
2018-05-23 09:40:00,43.67,43.73,43.62,43.72,110067.0,32.8461,32.8912,32.8085,32.8837,110067.0
2018-05-23 09:50:00,43.71,43.82,43.7,43.81,154044.0,32.8762,32.9589,32.8686,32.9514,154044.0
2018-05-23 10:00:00,43.81,43.89,43.79,43.82,105374.0,32.9514,33.0115,32.9363,32.9589,105374.0
2018-05-23 10:10:00,43.82,43.89,43.8,43.87,100757.0,32.9589,33.0115,32.9439,32.9965,100757.0
2018-05-23 10:20:00,43.87,43.93,43.86,43.87,97657.0,32.9965,33.0416,32.989,32.9965,97657.0
2018-05-23 10:30:00,43.87,43.98,43.87,43.92,90190.0,32.9965,33.0792,32.9965,33.0341,90190.0
2018-05-23 10:40:00,43.92,43.98,43.92,43.98,56767.0,33.0341,33.0792,33.0341,33.0792,56767.0
2018-05-23 10:50:00,43.98,44.06,43.94,43.95,138150.0,33.0792,33.1394,33.0492,33.0567,138150.0
2018-05-23 11:00:00,43.94,43.95,43.84,43.86,118915.0,33.0492,33.0567,32.9739,32.989,118915.0
2018-05-23 11:10:00,43.86,43.96,43.85,43.94,52776.0,32.989,33.0642,32.9815,33.0492,52776.0
2018-05-23 11:20:00,43.94,43.97,43.89,43.92,72551.0,33.0492,33.0717,33.0115,33.0341,72551.0
2018-05-23 11:30:00,43.92,43.93,43.84,43.84,71012.0,33.0341,33.0416,32.9739,32.9739,71012.0
2018-05-23 11:40:00,43.84,43.85,43.75,43.76,109400.0,32.9739,32.9815,32.9062,32.9138,109400.0
2018-05-23 11:50:00,43.76,43.79,43.72,43.73,63687.0,32.9138,32.9363,32.8837,32.8912,63687.0
2018-05-23 12:00:00,43.73,43.83,43.73,43.76,113081.0,32.8912,32.9664,32.8912,32.9138,113081.0
2018-05-23 12:10:00,43.75,43.82,43.75,43.77,115939.0,32.9062,32.9589,32.9062,32.9213,115939.0
2018-05-23 12:20:00,43.77,43.79,43.75,43.77,123145.0,32.9213,32.9363,32.9062,32.9213,123145.0
2018-05-23 12:30:00,43.77,43.78,43.71,43.72,147566.0,32.9213,32.9288,32.8762,32.8837,147566.0
2018-05-23 12:40:00,43.73,43.78,43.72,43.77,61940.0,32.8912,32.9288,32.8837,32.9213,61940.0
2018-05-23 12:50:00,43.77,43.79,43.76,43.78,57832.0,32.9213,32.9363,32.9138,32.9288,57832.0
2018-05-23 13:00:00,43.77,43.77,43.72,43.73,50833.0,32.9213,32.9213,32.8837,32.8912,50833.0
2018-05-23 13:10:00,43.73,43.81,43.72,43.8,47193.0,32.8912,32.9514,32.8837,32.9439,47193.0
2018-05-23 13:20:00,43.79,43.84,43.78,43.83,37671.0,32.9363,32.9739,32.9288,32.9664,37671.0
2018-05-23 13:30:00,43.83,43.88,43.81,43.82,77918.0,32.9664,33.004,32.9514,32.9589,77918.0
2018-05-23 13:40:00,43.82,43.82,43.71,43.73,87322.0,32.9589,32.9589,32.8762,32.8912,87322.0
2018-05-23 13:50:00,43.72,43.76,43.71,43.75,49680.0,32.8837,32.9138,32.8762,32.9062,49680.0
2018-05-23 14:00:00,43.75,43.82,43.74,43.8,86378.0,32.9062,32.9589,32.8987,32.9439,86378.0
2018-05-23 14:10:00,43.79,43.87,43.79,43.82,203471.0,32.9363,32.9965,32.9363,32.9589,203471.0
2018-05-23 14:20:00,43.82,43.93,43.81,43.9,95222.0,32.9589,33.0416,32.9514,33.0191,95222.0
2018-05-23 14:30:00,43.91,43.95,43.89,43.93,66252.0,33.0266,33.0567,33.0115,33.0416,66252.0
2018-05-23 14:40:00,43.93,43.93,43.89,43.9,143821.0,33.0416,33.0416,33.0115,33.0191,143821.0
2018-05-23 14:50:00,43.91,43.94,43.9,43.93,64089.0,33.0266,33.0492,33.0191,33.0416,64089.0
2018-05-23 15:00:00,43.93,44.0,43.93,43.98,78602.0,33.0416,33.0943,33.0416,33.0792,78602.0
2018-05-23 15:10:00,43.98,43.99,43.94,43.98,96226.0,33.0792,33.0868,33.0492,33.0792,96226.0
2018-05-23 15:20:00,43.99,44.01,43.95,43.97,82699.0,33.0868,33.1018,33.0567,33.0717,82699.0
2018-05-23 15:30:00,43.97,43.97,43.9,43.91,114856.0,33.0717,33.0717,33.0191,33.0266,114856.0
2018-05-23 15:40:00,43.91,43.96,43.89,43.91,186972.0,33.0266,33.0642,33.0115,33.0266,186972.0
2018-05-23 15:50:00,43.91,43.99,43.91,43.98,344341.0,33.0266,33.0868,33.0266,33.0792,344341.0
2018-05-24 09:30:00,43.93,44.04,43.78,43.86,143847.0,33.0416,33.1244,32.9288,32.989,143847.0
2018-05-24 09:40:00,43.86,43.92,43.77,43.92,70169.0,32.989,33.0341,32.9213,33.0341,70169.0
2018-05-24 09:50:00,43.93,43.95,43.82,43.94,94571.0,33.0416,33.0567,32.9589,33.0492,94571.0
2018-05-24 10:00:00,43.94,43.96,43.86,43.93,79952.0,33.0492,33.0642,32.989,33.0416,79952.0
2018-05-24 10:10:00,43.92,44.08,43.9,44.07,95116.0,33.0341,33.1545,33.0191,33.1469,95116.0
2018-05-24 10:20:00,44.07,44.14,44.03,44.09,95938.0,33.1469,33.1996,33.1168,33.162,95938.0
2018-05-24 10:30:00,44.1,44.16,44.07,44.08,131796.0,33.1695,33.2146,33.1469,33.1545,131796.0
2018-05-24 10:40:00,44.08,44.3,44.07,44.3,201599.0,33.1545,33.3199,33.1469,33.3199,201599.0
2018-05-24 10:50:00,44.3,44.36,44.25,44.31,159771.0,33.3199,33.3651,33.2823,33.3274,159771.0
2018-05-24 11:00:00,44.3,44.3,44.15,44.21,130915.0,33.3199,33.3199,33.2071,33.2522,130915.0
2018-05-24 11:10:00,44.22,44.33,44.21,44.26,134825.0,33.2598,33.3425,33.2522,33.2898,134825.0
2018-05-24 11:20:00,44.26,44.26,44.11,44.18,68893.0,33.2898,33.2898,33.177,33.2297,68893.0
2018-05-24 11:30:00,44.17,44.22,44.13,44.22,72286.0,33.2221,33.2598,33.1921,33.2598,72286.0
2018-05-24 11:40:00,44.22,44.25,44.15,44.16,67798.0,33.2598,33.2823,33.2071,33.2146,67798.0
2018-05-24 11:50:00,44.15,44.17,44.08,44.09,48070.0,33.2071,33.2221,33.1545,33.162,48070.0
2018-05-24 12:00:00,44.09,44.13,44.06,44.12,60417.0,33.162,33.1921,33.1394,33.1845,60417.0
2018-05-24 12:10:00,44.12,44.15,44.11,44.12,40879.0,33.1845,33.2071,33.177,33.1845,40879.0
2018-05-24 12:20:00,44.12,44.18,44.1,44.17,58530.0,33.1845,33.2297,33.1695,33.2221,58530.0
2018-05-24 12:30:00,44.17,44.21,44.16,44.19,38019.0,33.2221,33.2522,33.2146,33.2372,38019.0
2018-05-24 12:40:00,44.19,44.2,44.09,44.16,83261.0,33.2372,33.2447,33.162,33.2146,83261.0
2018-05-24 12:50:00,44.16,44.17,44.11,44.12,44067.0,33.2146,33.2221,33.177,33.1845,44067.0
2018-05-24 13:00:00,44.12,44.13,44.08,44.11,53022.0,33.1845,33.1921,33.1545,33.177,53022.0
2018-05-24 13:10:00,44.11,44.17,44.11,44.15,36002.0,33.177,33.2221,33.177,33.2071,36002.0
2018-05-24 13:20:00,44.16,44.18,44.13,44.16,39364.0,33.2146,33.2297,33.1921,33.2146,39364.0
2018-05-24 13:30:00,44.16,44.17,44.13,44.15,30870.0,33.2146,33.2221,33.1921,33.2071,30870.0
2018-05-24 13:40:00,44.15,44.19,44.14,44.18,34344.0,33.2071,33.2372,33.1996,33.2297,34344.0
2018-05-24 13:50:00,44.17,44.2,44.16,44.17,30545.0,33.2221,33.2447,33.2146,33.2221,30545.0
2018-05-24 14:00:00,44.16,44.16,44.12,44.13,69831.0,33.2146,33.2146,33.1845,33.1921,69831.0
2018-05-24 14:10:00,44.13,44.17,44.11,44.17,53334.0,33.1921,33.2221,33.177,33.2221,53334.0
2018-05-24 14:20:00,44.17,44.17,44.13,44.17,87256.0,33.2221,33.2221,33.1921,33.2221,87256.0
2018-05-24 14:30:00,44.17,44.17,44.1,44.13,78441.0,33.2221,33.2221,33.1695,33.1921,78441.0
2018-05-24 14:40:00,44.13,44.18,44.13,44.15,41246.0,33.1921,33.2297,33.1921,33.2071,41246.0
2018-05-24 14:50:00,44.16,44.17,44.14,44.16,51179.0,33.2146,33.2221,33.1996,33.2146,51179.0
2018-05-24 15:00:00,44.16,44.17,44.11,44.15,64303.0,33.2146,33.2221,33.177,33.2071,64303.0
2018-05-24 15:10:00,44.16,44.18,44.15,44.18,46540.0,33.2146,33.2297,33.2071,33.2297,46540.0
2018-05-24 15:20:00,44.17,44.25,44.17,44.22,73703.0,33.2221,33.2823,33.2221,33.2598,73703.0
2018-05-24 15:30:00,44.22,44.24,44.16,44.19,113579.0,33.2598,33.2748,33.2146,33.2372,113579.0
2018-05-24 15:40:00,44.19,44.22,44.17,44.22,140592.0,33.2372,33.2598,33.2221,33.2598,140592.0
2018-05-24 15:50:00,44.22,44.29,44.2,44.26,347782.0,33.2598,33.3124,33.2447,33.2898,347782.0
2018-05-25 09:30:00,44.29,44.46,44.29,44.45,171214.0,33.3124,33.4403,33.3124,33.4327,171214.0
2018-05-25 09:40:00,44.46,44.48,44.4,44.48,100664.0,33.4403,33.4553,33.3951,33.4553,100664.0
2018-05-25 09:50:00,44.48,44.53,44.44,44.5,204055.0,33.4553,33.4929,33.4252,33.4704,204055.0
2018-05-25 10:00:00,44.5,44.54,44.42,44.51,128170.0,33.4704,33.5004,33.4102,33.4779,128170.0
2018-05-25 10:10:00,44.51,44.54,44.47,44.54,73595.0,33.4779,33.5004,33.4478,33.5004,73595.0
2018-05-25 10:20:00,44.54,44.61,44.54,44.6,63682.0,33.5004,33.5531,33.5004,33.5456,63682.0
2018-05-25 10:30:00,44.6,44.64,44.57,44.58,47150.0,33.5456,33.5757,33.523,33.5305,47150.0
2018-05-25 10:40:00,44.57,44.6,44.55,44.57,56530.0,33.523,33.5456,33.508,33.523,56530.0
2018-05-25 10:50:00,44.57,44.58,44.54,44.57,40898.0,33.523,33.5305,33.5004,33.523,40898.0
2018-05-25 11:00:00,44.57,44.58,44.54,44.55,46083.0,33.523,33.5305,33.5004,33.508,46083.0
2018-05-25 11:10:00,44.55,44.59,44.49,44.59,75934.0,33.508,33.538,33.4628,33.538,75934.0
2018-05-25 11:20:00,44.58,44.59,44.55,44.58,39168.0,33.5305,33.538,33.508,33.5305,39168.0
2018-05-25 11:30:00,44.59,44.59,44.49,44.5,65810.0,33.538,33.538,33.4628,33.4704,65810.0
2018-05-25 11:40:00,44.5,44.55,44.48,44.54,54723.0,33.4704,33.508,33.4553,33.5004,54723.0
2018-05-25 11:50:00,44.54,44.56,44.52,44.56,27834.0,33.5004,33.5155,33.4854,33.5155,27834.0
2018-05-25 12:00:00,44.55,44.57,44.51,44.52,80953.0,33.508,33.523,33.4779,33.4854,80953.0
2018-05-25 12:10:00,44.52,44.57,44.52,44.55,58299.0,33.4854,33.523,33.4854,33.508,58299.0
2018-05-25 12:20:00,44.54,44.55,44.5,44.51,121259.0,33.5004,33.508,33.4704,33.4779,121259.0
2018-05-25 12:30:00,44.5,44.56,44.49,44.5,38812.0,33.4704,33.5155,33.4628,33.4704,38812.0
2018-05-25 12:40:00,44.49,44.53,44.46,44.52,50157.0,33.4628,33.4929,33.4403,33.4854,50157.0
2018-05-25 12:50:00,44.52,44.53,44.48,44.49,31615.0,33.4854,33.4929,33.4553,33.4628,31615.0
2018-05-25 13:00:00,44.48,44.53,44.47,44.53,51461.0,33.4553,33.4929,33.4478,33.4929,51461.0
2018-05-25 13:10:00,44.54,44.57,44.53,44.57,55536.0,33.5004,33.523,33.4929,33.523,55536.0
2018-05-25 13:20:00,44.56,44.57,44.49,44.5,55096.0,33.5155,33.523,33.4628,33.4704,55096.0
2018-05-25 13:30:00,44.51,44.53,44.48,44.49,52951.0,33.4779,33.4929,33.4553,33.4628,52951.0
2018-05-25 13:40:00,44.48,44.49,44.45,44.46,33858.0,33.4553,33.4628,33.4327,33.4403,33858.0
2018-05-25 13:50:00,44.46,44.51,44.45,44.51,48537.0,33.4403,33.4779,33.4327,33.4779,48537.0
2018-05-25 14:00:00,44.5,44.54,44.49,44.51,61741.0,33.4704,33.5004,33.4628,33.4779,61741.0
2018-05-25 14:10:00,44.51,44.55,44.51,44.54,41231.0,33.4779,33.508,33.4779,33.5004,41231.0
2018-05-25 14:20:00,44.54,44.54,44.49,44.51,58852.0,33.5004,33.5004,33.4628,33.4779,58852.0
2018-05-25 14:30:00,44.51,44.52,44.5,44.5,31294.0,33.4779,33.4854,33.4704,33.4704,31294.0
2018-05-25 14:40:00,44.51,44.55,44.5,44.54,67035.0,33.4779,33.508,33.4704,33.5004,67035.0
2018-05-25 14:50:00,44.54,44.54,44.49,44.49,49243.0,33.5004,33.5004,33.4628,33.4628,49243.0
2018-05-25 15:00:00,44.49,44.55,44.49,44.54,58244.0,33.4628,33.508,33.4628,33.5004,58244.0
2018-05-25 15:10:00,44.54,44.58,44.52,44.58,111778.0,33.5004,33.5305,33.4854,33.5305,111778.0
2018-05-25 15:20:00,44.58,44.59,44.54,44.58,91672.0,33.5305,33.538,33.5004,33.5305,91672.0
2018-05-25 15:30:00,44.58,44.6,44.57,44.59,83795.0,33.5305,33.5456,33.523,33.538,83795.0
2018-05-25 15:40:00,44.59,44.61,44.49,44.49,237732.0,33.538,33.5531,33.4628,33.4628,237732.0
2018-05-25 15:50:00,44.49,44.55,44.48,44.51,427759.0,33.4628,33.508,33.4553,33.4779,427759.0
2018-05-29 09:30:00,44.41,44.58,44.23,44.28,175067.0,33.4027,33.5305,33.2673,33.3049,175067.0
2018-05-29 09:40:00,44.32,44.34,44.24,44.25,71991.0,33.335,33.35,33.2748,33.2823,71991.0
2018-05-29 09:50:00,44.24,44.31,44.18,44.24,130465.0,33.2748,33.3274,33.2297,33.2748,130465.0
2018-05-29 10:00:00,44.24,44.33,44.22,44.24,89843.0,33.2748,33.3425,33.2598,33.2748,89843.0
2018-05-29 10:10:00,44.25,44.5,44.23,44.47,108190.0,33.2823,33.4704,33.2673,33.4478,108190.0
2018-05-29 10:20:00,44.47,44.48,44.4,44.44,93208.0,33.4478,33.4553,33.3951,33.4252,93208.0
2018-05-29 10:30:00,44.44,44.57,44.44,44.54,57949.0,33.4252,33.523,33.4252,33.5004,57949.0
2018-05-29 10:40:00,44.52,44.57,44.49,44.56,93987.0,33.4854,33.523,33.4628,33.5155,93987.0
2018-05-29 10:50:00,44.57,44.63,44.53,44.54,84525.0,33.523,33.5681,33.4929,33.5004,84525.0
2018-05-29 11:00:00,44.54,44.6,44.51,44.57,92203.0,33.5004,33.5456,33.4779,33.523,92203.0
2018-05-29 11:10:00,44.57,44.63,44.55,44.63,65801.0,33.523,33.5681,33.508,33.5681,65801.0
2018-05-29 11:20:00,44.62,44.69,44.6,44.61,91665.0,33.5606,33.6133,33.5456,33.5531,91665.0
2018-05-29 11:30:00,44.6,44.6,44.5,44.52,70792.0,33.5456,33.5456,33.4704,33.4854,70792.0
2018-05-29 11:40:00,44.53,44.72,44.53,44.68,68764.0,33.4929,33.6358,33.4929,33.6057,68764.0
2018-05-29 11:50:00,44.67,44.7,44.56,44.62,75646.0,33.5982,33.6208,33.5155,33.5606,75646.0
2018-05-29 12:00:00,44.63,44.64,44.49,44.53,107666.0,33.5681,33.5757,33.4628,33.4929,107666.0
2018-05-29 12:10:00,44.52,44.52,44.45,44.48,63893.0,33.4854,33.4854,33.4327,33.4553,63893.0
2018-05-29 12:20:00,44.47,44.5,44.44,44.46,53324.0,33.4478,33.4704,33.4252,33.4403,53324.0
2018-05-29 12:30:00,44.46,44.48,44.39,44.43,48579.0,33.4403,33.4553,33.3876,33.4177,48579.0
2018-05-29 12:40:00,44.42,44.48,44.4,44.46,53953.0,33.4102,33.4553,33.3951,33.4403,53953.0
2018-05-29 12:50:00,44.46,44.52,44.43,44.51,61620.0,33.4403,33.4854,33.4177,33.4779,61620.0
2018-05-29 13:00:00,44.51,44.53,44.49,44.51,37946.0,33.4779,33.4929,33.4628,33.4779,37946.0
2018-05-29 13:10:00,44.5,44.51,44.45,44.47,60081.0,33.4704,33.4779,33.4327,33.4478,60081.0
2018-05-29 13:20:00,44.46,44.49,44.37,44.4,76211.0,33.4403,33.4628,33.3726,33.3951,76211.0
2018-05-29 13:30:00,44.39,44.41,44.35,44.39,53979.0,33.3876,33.4027,33.3575,33.3876,53979.0
2018-05-29 13:40:00,44.38,44.4,44.32,44.32,86241.0,33.3801,33.3951,33.335,33.335,86241.0
2018-05-29 13:50:00,44.32,44.41,44.3,44.38,76764.0,33.335,33.4027,33.3199,33.3801,76764.0
2018-05-29 14:00:00,44.39,44.39,44.32,44.36,63010.0,33.3876,33.3876,33.335,33.3651,63010.0
2018-05-29 14:10:00,44.36,44.36,44.3,44.33,71315.0,33.3651,33.3651,33.3199,33.3425,71315.0
2018-05-29 14:20:00,44.32,44.38,44.32,44.36,80837.0,33.335,33.3801,33.335,33.3651,80837.0
2018-05-29 14:30:00,44.36,44.38,44.32,44.34,58087.0,33.3651,33.3801,33.335,33.35,58087.0
2018-05-29 14:40:00,44.34,44.35,44.27,44.32,92264.0,33.35,33.3575,33.2974,33.335,92264.0
2018-05-29 14:50:00,44.32,44.35,44.27,44.31,80728.0,33.335,33.3575,33.2974,33.3274,80728.0
2018-05-29 15:00:00,44.31,44.32,44.2,44.21,90634.0,33.3274,33.335,33.2447,33.2522,90634.0
2018-05-29 15:10:00,44.21,44.3,44.2,44.29,85872.0,33.2522,33.3199,33.2447,33.3124,85872.0
2018-05-29 15:20:00,44.29,44.32,44.24,44.26,104385.0,33.3124,33.335,33.2748,33.2898,104385.0
2018-05-29 15:30:00,44.26,44.34,44.21,44.31,147620.0,33.2898,33.35,33.2522,33.3274,147620.0
2018-05-29 15:40:00,44.32,44.35,44.29,44.3,205022.0,33.335,33.3575,33.3124,33.3199,205022.0
2018-05-29 15:50:00,44.31,44.35,44.26,44.31,610691.0,33.3274,33.3575,33.2898,33.3274,610691.0
2018-05-30 09:30:00,44.17,44.3,43.96,44.29,235671.0,33.2221,33.3199,33.0642,33.3124,235671.0
2018-05-30 09:40:00,44.28,44.37,44.24,44.29,77451.0,33.3049,33.3726,33.2748,33.3124,77451.0
2018-05-30 09:50:00,44.29,44.42,44.29,44.42,75304.0,33.3124,33.4102,33.3124,33.4102,75304.0
2018-05-30 10:00:00,44.42,44.44,44.33,44.36,112405.0,33.4102,33.4252,33.3425,33.3651,112405.0
2018-05-30 10:10:00,44.37,44.39,44.26,44.27,71286.0,33.3726,33.3876,33.2898,33.2974,71286.0
2018-05-30 10:20:00,44.27,44.41,44.27,44.41,80719.0,33.2974,33.4027,33.2974,33.4027,80719.0
2018-05-30 10:30:00,44.41,44.48,44.4,44.47,73276.0,33.4027,33.4553,33.3951,33.4478,73276.0
2018-05-30 10:40:00,44.46,44.55,44.43,44.53,103671.0,33.4403,33.508,33.4177,33.4929,103671.0
2018-05-30 10:50:00,44.54,44.57,44.52,44.54,70980.0,33.5004,33.523,33.4854,33.5004,70980.0
2018-05-30 11:00:00,44.54,44.65,44.51,44.64,102922.0,33.5004,33.5832,33.4779,33.5757,102922.0
2018-05-30 11:10:00,44.63,44.67,44.59,44.62,87989.0,33.5681,33.5982,33.538,33.5606,87989.0
2018-05-30 11:20:00,44.62,44.66,44.5,44.51,87417.0,33.5606,33.5907,33.4704,33.4779,87417.0
2018-05-30 11:30:00,44.52,44.55,44.48,44.49,57367.0,33.4854,33.508,33.4553,33.4628,57367.0
2018-05-30 11:40:00,44.49,44.53,44.48,44.52,34892.0,33.4628,33.4929,33.4553,33.4854,34892.0
2018-05-30 11:50:00,44.53,44.62,44.52,44.6,87537.0,33.4929,33.5606,33.4854,33.5456,87537.0
2018-05-30 12:00:00,44.6,44.67,44.58,44.6,87831.0,33.5456,33.5982,33.5305,33.5456,87831.0
2018-05-30 12:10:00,44.61,44.63,44.58,44.62,63594.0,33.5531,33.5681,33.5305,33.5606,63594.0
2018-05-30 12:20:00,44.62,44.63,44.51,44.54,67545.0,33.5606,33.5681,33.4779,33.5004,67545.0
2018-05-30 12:30:00,44.55,44.57,44.51,44.56,47764.0,33.508,33.523,33.4779,33.5155,47764.0
2018-05-30 12:40:00,44.56,44.63,44.54,44.56,63075.0,33.5155,33.5681,33.5004,33.5155,63075.0
2018-05-30 12:50:00,44.57,44.6,44.54,44.59,81097.0,33.523,33.5456,33.5004,33.538,81097.0
2018-05-30 13:00:00,44.6,44.7,44.59,44.7,57284.0,33.5456,33.6208,33.538,33.6208,57284.0
2018-05-30 13:10:00,44.7,44.74,44.69,44.72,45072.0,33.6208,33.6509,33.6133,33.6358,45072.0
2018-05-30 13:20:00,44.72,44.78,44.71,44.74,69350.0,33.6358,33.681,33.6283,33.6509,69350.0
2018-05-30 13:30:00,44.75,44.75,44.65,44.69,47421.0,33.6584,33.6584,33.5832,33.6133,47421.0
2018-05-30 13:40:00,44.69,44.73,44.67,44.72,30598.0,33.6133,33.6433,33.5982,33.6358,30598.0
2018-05-30 13:50:00,44.72,44.74,44.67,44.67,44198.0,33.6358,33.6509,33.5982,33.5982,44198.0
2018-05-30 14:00:00,44.68,44.76,44.68,44.75,62837.0,33.6057,33.6659,33.6057,33.6584,62837.0
2018-05-30 14:10:00,44.76,44.82,44.74,44.79,79567.0,33.6659,33.711,33.6509,33.6885,79567.0
2018-05-30 14:20:00,44.79,44.82,44.72,44.73,58336.0,33.6885,33.711,33.6358,33.6433,58336.0
2018-05-30 14:30:00,44.74,44.78,44.74,44.77,42948.0,33.6509,33.681,33.6509,33.6734,42948.0
2018-05-30 14:40:00,44.77,44.79,44.75,44.76,36971.0,33.6734,33.6885,33.6584,33.6659,36971.0
2018-05-30 14:50:00,44.77,44.79,44.74,44.76,77669.0,33.6734,33.6885,33.6509,33.6659,77669.0
2018-05-30 15:00:00,44.76,44.77,44.71,44.76,60913.0,33.6659,33.6734,33.6283,33.6659,60913.0
2018-05-30 15:10:00,44.77,44.77,44.7,44.71,64812.0,33.6734,33.6734,33.6208,33.6283,64812.0
2018-05-30 15:20:00,44.71,44.74,44.7,44.72,87417.0,33.6283,33.6509,33.6208,33.6358,87417.0
2018-05-30 15:30:00,44.72,44.75,44.7,44.71,112384.0,33.6358,33.6584,33.6208,33.6283,112384.0
2018-05-30 15:40:00,44.7,44.72,44.66,44.7,151931.0,33.6208,33.6358,33.5907,33.6208,151931.0
2018-05-30 15:50:00,44.7,44.74,44.69,44.73,311399.0,33.6208,33.6509,33.6133,33.6433,311399.0
2018-05-31 09:30:00,44.69,44.73,44.44,44.44,159114.0,33.6133,33.6433,33.4252,33.4252,159114.0
2018-05-31 09:40:00,44.45,44.56,44.4,44.56,89447.0,33.4327,33.5155,33.3951,33.5155,89447.0
2018-05-31 09:50:00,44.56,44.64,44.53,44.62,60669.0,33.5155,33.5757,33.4929,33.5606,60669.0
2018-05-31 10:00:00,44.63,44.71,44.59,44.59,66386.0,33.5681,33.6283,33.538,33.538,66386.0
2018-05-31 10:10:00,44.59,44.7,44.59,44.65,63981.0,33.538,33.6208,33.538,33.5832,63981.0
2018-05-31 10:20:00,44.65,44.71,44.64,44.67,40698.0,33.5832,33.6283,33.5757,33.5982,40698.0
2018-05-31 10:30:00,44.66,44.75,44.6,44.73,102956.0,33.5907,33.6584,33.5456,33.6433,102956.0
2018-05-31 10:40:00,44.74,44.96,44.73,44.96,149087.0,33.6509,33.8163,33.6433,33.8163,149087.0
2018-05-31 10:50:00,44.96,44.96,44.79,44.85,129971.0,33.8163,33.8163,33.6885,33.7336,129971.0
2018-05-31 11:00:00,44.84,44.96,44.77,44.91,108015.0,33.7261,33.8163,33.6734,33.7787,108015.0
2018-05-31 11:10:00,44.92,45.0,44.91,45.0,106866.0,33.7863,33.8464,33.7787,33.8464,106866.0
2018-05-31 11:20:00,44.99,45.0,44.9,44.92,100862.0,33.8389,33.8464,33.7712,33.7863,100862.0
2018-05-31 11:30:00,44.92,44.99,44.88,44.89,134519.0,33.7863,33.8389,33.7562,33.7637,134519.0
2018-05-31 11:40:00,44.89,45.01,44.88,44.98,254741.0,33.7637,33.8539,33.7562,33.8314,254741.0
2018-05-31 11:50:00,44.99,45.06,44.98,44.98,100024.0,33.8389,33.8916,33.8314,33.8314,100024.0
2018-05-31 12:00:00,44.98,44.99,44.92,44.97,69128.0,33.8314,33.8389,33.7863,33.8239,69128.0
2018-05-31 12:10:00,44.97,45.07,44.96,45.02,62630.0,33.8239,33.8991,33.8163,33.8615,62630.0
2018-05-31 12:20:00,45.03,45.12,45.02,45.1,138030.0,33.869,33.9367,33.8615,33.9216,138030.0
2018-05-31 12:30:00,45.11,45.15,45.01,45.05,140496.0,33.9292,33.9592,33.8539,33.884,140496.0
2018-05-31 12:40:00,45.05,45.08,45.02,45.05,102389.0,33.884,33.9066,33.8615,33.884,102389.0
2018-05-31 12:50:00,45.06,45.1,45.06,45.07,78567.0,33.8916,33.9216,33.8916,33.8991,78567.0
2018-05-31 13:00:00,45.08,45.1,44.97,44.98,63683.0,33.9066,33.9216,33.8239,33.8314,63683.0
2018-05-31 13:10:00,44.98,44.99,44.94,44.97,63490.0,33.8314,33.8389,33.8013,33.8239,63490.0
2018-05-31 13:20:00,44.98,44.99,44.92,44.94,44437.0,33.8314,33.8389,33.7863,33.8013,44437.0
2018-05-31 13:30:00,44.93,44.94,44.89,44.91,73896.0,33.7938,33.8013,33.7637,33.7787,73896.0
2018-05-31 13:40:00,44.92,45.0,44.91,44.99,79101.0,33.7863,33.8464,33.7787,33.8389,79101.0
2018-05-31 13:50:00,45.0,45.01,44.97,45.0,104676.0,33.8464,33.8539,33.8239,33.8464,104676.0
2018-05-31 14:00:00,45.0,45.01,44.93,44.98,85243.0,33.8464,33.8539,33.7938,33.8314,85243.0
2018-05-31 14:10:00,44.98,44.98,44.84,44.85,78942.0,33.8314,33.8314,33.7261,33.7336,78942.0
2018-05-31 14:20:00,44.85,44.88,44.83,44.88,66648.0,33.7336,33.7562,33.7186,33.7562,66648.0
2018-05-31 14:30:00,44.87,44.88,44.83,44.86,44675.0,33.7486,33.7562,33.7186,33.7411,44675.0
2018-05-31 14:40:00,44.87,44.87,44.78,44.8,64192.0,33.7486,33.7486,33.681,33.696,64192.0
2018-05-31 14:50:00,44.8,44.84,44.78,44.82,61881.0,33.696,33.7261,33.681,33.711,61881.0
2018-05-31 15:00:00,44.82,44.84,44.77,44.8,116931.0,33.711,33.7261,33.6734,33.696,116931.0
2018-05-31 15:10:00,44.8,44.81,44.75,44.76,69577.0,33.696,33.7035,33.6584,33.6659,69577.0
2018-05-31 15:20:00,44.77,44.84,44.76,44.84,82484.0,33.6734,33.7261,33.6659,33.7261,82484.0
2018-05-31 15:30:00,44.83,44.91,44.82,44.91,194132.0,33.7186,33.7787,33.711,33.7787,194132.0
2018-05-31 15:40:00,44.9,44.95,44.9,44.93,211085.0,33.7712,33.8088,33.7712,33.7938,211085.0
2018-05-31 15:50:00,44.92,44.96,44.9,44.9,368727.0,33.7863,33.8163,33.7712,33.7712,368727.0
2018-06-01 09:30:00,44.81,44.89,44.64,44.67,119332.0,33.7035,33.7637,33.5757,33.5982,119332.0
2018-06-01 09:40:00,44.66,44.68,44.58,44.58,84018.0,33.5907,33.6057,33.5305,33.5305,84018.0
2018-06-01 09:50:00,44.57,44.6,44.47,44.6,106962.0,33.523,33.5456,33.4478,33.5456,106962.0
2018-06-01 10:00:00,44.59,44.72,44.53,44.67,69777.0,33.538,33.6358,33.4929,33.5982,69777.0
2018-06-01 10:10:00,44.67,44.74,44.61,44.63,61566.0,33.5982,33.6509,33.5531,33.5681,61566.0
2018-06-01 10:20:00,44.63,44.64,44.47,44.48,93265.0,33.5681,33.5757,33.4478,33.4553,93265.0
2018-06-01 10:30:00,44.49,44.54,44.36,44.37,102312.0,33.4628,33.5004,33.3651,33.3726,102312.0
2018-06-01 10:40:00,44.38,44.45,44.33,44.44,63328.0,33.3801,33.4327,33.3425,33.4252,63328.0
2018-06-01 10:50:00,44.44,44.47,44.38,44.41,48145.0,33.4252,33.4478,33.3801,33.4027,48145.0
2018-06-01 11:00:00,44.41,44.41,44.19,44.24,142544.0,33.4027,33.4027,33.2372,33.2748,142544.0
2018-06-01 11:10:00,44.24,44.31,44.18,44.25,84877.0,33.2748,33.3274,33.2297,33.2823,84877.0
2018-06-01 11:20:00,44.26,44.27,44.15,44.17,88692.0,33.2898,33.2974,33.2071,33.2221,88692.0
2018-06-01 11:30:00,44.18,44.19,44.01,44.03,127522.0,33.2297,33.2372,33.1018,33.1168,127522.0
2018-06-01 11:40:00,44.03,44.09,44.01,44.06,57920.0,33.1168,33.162,33.1018,33.1394,57920.0
2018-06-01 11:50:00,44.07,44.12,44.03,44.11,59946.0,33.1469,33.1845,33.1168,33.177,59946.0
2018-06-01 12:00:00,44.12,44.14,44.1,44.13,71691.0,33.1845,33.1996,33.1695,33.1921,71691.0
2018-06-01 12:10:00,44.13,44.15,44.12,44.14,39183.0,33.1921,33.2071,33.1845,33.1996,39183.0
2018-06-01 12:20:00,44.13,44.15,44.12,44.13,49987.0,33.1921,33.2071,33.1845,33.1921,49987.0
2018-06-01 12:30:00,44.12,44.19,44.12,44.18,56797.0,33.1845,33.2372,33.1845,33.2297,56797.0
2018-06-01 12:40:00,44.19,44.21,44.12,44.14,128339.0,33.2372,33.2522,33.1845,33.1996,128339.0
2018-06-01 12:50:00,44.13,44.17,44.11,44.17,67706.0,33.1921,33.2221,33.177,33.2221,67706.0
2018-06-01 13:00:00,44.17,44.22,44.16,44.2,52436.0,33.2221,33.2598,33.2146,33.2447,52436.0
2018-06-01 13:10:00,44.2,44.23,44.19,44.2,53244.0,33.2447,33.2673,33.2372,33.2447,53244.0
2018-06-01 13:20:00,44.2,44.21,44.18,44.21,51572.0,33.2447,33.2522,33.2297,33.2522,51572.0
2018-06-01 13:30:00,44.21,44.21,44.05,44.07,77242.0,33.2522,33.2522,33.1319,33.1469,77242.0
2018-06-01 13:40:00,44.07,44.1,44.06,44.09,58280.0,33.1469,33.1695,33.1394,33.162,58280.0
2018-06-01 13:50:00,44.09,44.1,44.07,44.1,117179.0,33.162,33.1695,33.1469,33.1695,117179.0
2018-06-01 14:00:00,44.11,44.22,44.1,44.22,37894.0,33.177,33.2598,33.1695,33.2598,37894.0
2018-06-01 14:10:00,44.22,44.24,44.2,44.22,55886.0,33.2598,33.2748,33.2447,33.2598,55886.0
2018-06-01 14:20:00,44.22,44.32,44.22,44.31,37690.0,33.2598,33.335,33.2598,33.3274,37690.0
2018-06-01 14:30:00,44.3,44.33,44.28,44.32,60701.0,33.3199,33.3425,33.3049,33.335,60701.0
2018-06-01 14:40:00,44.32,44.41,44.31,44.37,48332.0,33.335,33.4027,33.3274,33.3726,48332.0
2018-06-01 14:50:00,44.38,44.39,44.33,44.34,41967.0,33.3801,33.3876,33.3425,33.35,41967.0
2018-06-01 15:00:00,44.33,44.33,44.21,44.22,53136.0,33.3425,33.3425,33.2522,33.2598,53136.0
2018-06-01 15:10:00,44.22,44.23,44.17,44.18,58755.0,33.2598,33.2673,33.2221,33.2297,58755.0
2018-06-01 15:20:00,44.18,44.21,44.17,44.2,56299.0,33.2297,33.2522,33.2221,33.2447,56299.0
2018-06-01 15:30:00,44.19,44.25,44.19,44.23,84576.0,33.2372,33.2823,33.2372,33.2673,84576.0
2018-06-01 15:40:00,44.23,44.25,44.17,44.24,103424.0,33.2673,33.2823,33.2221,33.2748,103424.0
2018-06-01 15:50:00,44.23,44.24,44.14,44.18,273462.0,33.2673,33.2748,33.1996,33.2297,273462.0
2018-06-04 09:30:00,44.39,44.52,44.28,44.5,161224.0,33.3876,33.4854,33.3049,33.4704,161224.0
2018-06-04 09:40:00,44.51,44.58,44.41,44.51,87264.0,33.4779,33.5305,33.4027,33.4779,87264.0
2018-06-04 09:50:00,44.5,44.57,44.46,44.52,78779.0,33.4704,33.523,33.4403,33.4854,78779.0
2018-06-04 10:00:00,44.52,44.6,44.46,44.51,147412.0,33.4854,33.5456,33.4403,33.4779,147412.0
2018-06-04 10:10:00,44.51,44.51,44.37,44.37,131789.0,33.4779,33.4779,33.3726,33.3726,131789.0
2018-06-04 10:20:00,44.37,44.38,44.21,44.22,116464.0,33.3726,33.3801,33.2522,33.2598,116464.0
2018-06-04 10:30:00,44.21,44.26,44.15,44.21,118544.0,33.2522,33.2898,33.2071,33.2522,118544.0
2018-06-04 10:40:00,44.22,44.22,44.1,44.14,107373.0,33.2598,33.2598,33.1695,33.1996,107373.0
2018-06-04 10:50:00,44.14,44.17,44.05,44.09,66292.0,33.1996,33.2221,33.1319,33.162,66292.0
2018-06-04 11:00:00,44.1,44.14,44.07,44.13,119626.0,33.1695,33.1996,33.1469,33.1921,119626.0
2018-06-04 11:10:00,44.12,44.15,44.07,44.13,75413.0,33.1845,33.2071,33.1469,33.1921,75413.0
2018-06-04 11:20:00,44.13,44.18,44.11,44.17,73861.0,33.1921,33.2297,33.177,33.2221,73861.0
2018-06-04 11:30:00,44.17,44.25,44.15,44.25,90826.0,33.2221,33.2823,33.2071,33.2823,90826.0
2018-06-04 11:40:00,44.25,44.27,44.2,44.2,64255.0,33.2823,33.2974,33.2447,33.2447,64255.0
2018-06-04 11:50:00,44.21,44.24,44.19,44.2,39989.0,33.2522,33.2748,33.2372,33.2447,39989.0
2018-06-04 12:00:00,44.2,44.24,44.19,44.2,75304.0,33.2447,33.2748,33.2372,33.2447,75304.0
2018-06-04 12:10:00,44.21,44.22,44.17,44.17,52861.0,33.2522,33.2598,33.2221,33.2221,52861.0
2018-06-04 12:20:00,44.18,44.19,44.08,44.09,99906.0,33.2297,33.2372,33.1545,33.162,99906.0
2018-06-04 12:30:00,44.09,44.1,44.05,44.08,62663.0,33.162,33.1695,33.1319,33.1545,62663.0
2018-06-04 12:40:00,44.08,44.12,44.08,44.09,37285.0,33.1545,33.1845,33.1545,33.162,37285.0
2018-06-04 12:50:00,44.09,44.14,44.07,44.14,30056.0,33.162,33.1996,33.1469,33.1996,30056.0
2018-06-04 13:00:00,44.14,44.17,44.09,44.1,48136.0,33.1996,33.2221,33.162,33.1695,48136.0
2018-06-04 13:10:00,44.1,44.11,44.06,44.09,48266.0,33.1695,33.177,33.1394,33.162,48266.0
2018-06-04 13:20:00,44.09,44.11,44.06,44.07,35395.0,33.162,33.177,33.1394,33.1469,35395.0
2018-06-04 13:30:00,44.07,44.09,44.02,44.08,60952.0,33.1469,33.162,33.1093,33.1545,60952.0
2018-06-04 13:40:00,44.08,44.08,44.02,44.03,44404.0,33.1545,33.1545,33.1093,33.1168,44404.0
2018-06-04 13:50:00,44.04,44.07,44.01,44.06,44069.0,33.1244,33.1469,33.1018,33.1394,44069.0
2018-06-04 14:00:00,44.07,44.11,44.06,44.08,51828.0,33.1469,33.177,33.1394,33.1545,51828.0
2018-06-04 14:10:00,44.09,44.16,44.08,44.16,65803.0,33.162,33.2146,33.1545,33.2146,65803.0
2018-06-04 14:20:00,44.15,44.19,44.13,44.18,48528.0,33.2071,33.2372,33.1921,33.2297,48528.0
2018-06-04 14:30:00,44.18,44.22,44.17,44.2,67298.0,33.2297,33.2598,33.2221,33.2447,67298.0
2018-06-04 14:40:00,44.21,44.24,44.2,44.21,68824.0,33.2522,33.2748,33.2447,33.2522,68824.0
2018-06-04 14:50:00,44.21,44.24,44.17,44.17,45640.0,33.2522,33.2748,33.2221,33.2221,45640.0
2018-06-04 15:00:00,44.18,44.18,44.14,44.16,46832.0,33.2297,33.2297,33.1996,33.2146,46832.0
2018-06-04 15:10:00,44.17,44.2,44.14,44.14,74980.0,33.2221,33.2447,33.1996,33.1996,74980.0
2018-06-04 15:20:00,44.15,44.15,44.07,44.07,83309.0,33.2071,33.2071,33.1469,33.1469,83309.0
2018-06-04 15:30:00,44.08,44.09,43.98,43.99,139233.0,33.1545,33.162,33.0792,33.0868,139233.0
2018-06-04 15:40:00,43.98,44.01,43.93,43.96,129882.0,33.0792,33.1018,33.0416,33.0642,129882.0
2018-06-04 15:50:00,43.96,43.99,43.92,43.94,293577.0,33.0642,33.0868,33.0341,33.0492,293577.0
2018-06-05 09:30:00,44.03,44.15,43.93,44.07,359233.0,33.1168,33.2071,33.0416,33.1469,359233.0
2018-06-05 09:40:00,44.07,44.15,44.01,44.05,188714.0,33.1469,33.2071,33.1018,33.1319,188714.0
2018-06-05 09:50:00,44.05,44.1,43.98,43.98,77018.0,33.1319,33.1695,33.0792,33.0792,77018.0
2018-06-05 10:00:00,43.98,44.04,43.93,44.01,94326.0,33.0792,33.1244,33.0416,33.1018,94326.0
2018-06-05 10:10:00,44.01,44.01,43.93,43.97,110693.0,33.1018,33.1018,33.0416,33.0717,110693.0
2018-06-05 10:20:00,43.97,43.99,43.94,43.96,76800.0,33.0717,33.0868,33.0492,33.0642,76800.0
2018-06-05 10:30:00,43.96,44.05,43.94,44.0,101531.0,33.0642,33.1319,33.0492,33.0943,101531.0
2018-06-05 10:40:00,44.0,44.06,44.0,44.06,73796.0,33.0943,33.1394,33.0943,33.1394,73796.0
2018-06-05 10:50:00,44.07,44.11,44.04,44.1,115348.0,33.1469,33.177,33.1244,33.1695,115348.0
2018-06-05 11:00:00,44.1,44.12,44.02,44.03,120336.0,33.1695,33.1845,33.1093,33.1168,120336.0
2018-06-05 11:10:00,44.02,44.03,43.87,43.88,176230.0,33.1093,33.1168,32.9965,33.004,176230.0
2018-06-05 11:20:00,43.88,43.95,43.87,43.93,77775.0,33.004,33.0567,32.9965,33.0416,77775.0
2018-06-05 11:30:00,43.94,43.94,43.87,43.92,119716.0,33.0492,33.0492,32.9965,33.0341,119716.0
2018-06-05 11:40:00,43.92,43.93,43.78,43.79,118371.0,33.0341,33.0416,32.9288,32.9363,118371.0
2018-06-05 11:50:00,43.79,43.81,43.74,43.74,64723.0,32.9363,32.9514,32.8987,32.8987,64723.0
2018-06-05 12:00:00,43.74,43.76,43.73,43.75,62541.0,32.8987,32.9138,32.8912,32.9062,62541.0
2018-06-05 12:10:00,43.75,43.79,43.71,43.78,73868.0,32.9062,32.9363,32.8762,32.9288,73868.0
2018-06-05 12:20:00,43.77,43.85,43.77,43.84,51407.0,32.9213,32.9815,32.9213,32.9739,51407.0
2018-06-05 12:30:00,43.84,43.85,43.71,43.71,52686.0,32.9739,32.9815,32.8762,32.8762,52686.0
2018-06-05 12:40:00,43.71,43.71,43.58,43.58,104934.0,32.8762,32.8762,32.7784,32.7784,104934.0
2018-06-05 12:50:00,43.58,43.69,43.58,43.62,101378.0,32.7784,32.8611,32.7784,32.8085,101378.0
2018-06-05 13:00:00,43.62,43.63,43.55,43.55,105884.0,32.8085,32.816,32.7558,32.7558,105884.0
2018-06-05 13:10:00,43.55,43.6,43.54,43.57,61560.0,32.7558,32.7934,32.7483,32.7709,61560.0
2018-06-05 13:20:00,43.57,43.62,43.55,43.62,61279.0,32.7709,32.8085,32.7558,32.8085,61279.0
2018-06-05 13:30:00,43.62,43.66,43.6,43.63,67600.0,32.8085,32.8386,32.7934,32.816,67600.0
2018-06-05 13:40:00,43.63,43.71,43.62,43.71,73293.0,32.816,32.8762,32.8085,32.8762,73293.0
2018-06-05 13:50:00,43.71,43.71,43.65,43.67,85136.0,32.8762,32.8762,32.831,32.8461,85136.0
2018-06-05 14:00:00,43.66,43.75,43.65,43.72,102570.0,32.8386,32.9062,32.831,32.8837,102570.0
2018-06-05 14:10:00,43.72,43.74,43.69,43.73,82948.0,32.8837,32.8987,32.8611,32.8912,82948.0
2018-06-05 14:20:00,43.73,43.78,43.72,43.77,87996.0,32.8912,32.9288,32.8837,32.9213,87996.0
2018-06-05 14:30:00,43.77,43.83,43.77,43.82,87843.0,32.9213,32.9664,32.9213,32.9589,87843.0
2018-06-05 14:40:00,43.82,43.85,43.8,43.81,82554.0,32.9589,32.9815,32.9439,32.9514,82554.0
2018-06-05 14:50:00,43.82,43.82,43.72,43.73,80068.0,32.9589,32.9589,32.8837,32.8912,80068.0
2018-06-05 15:00:00,43.73,43.8,43.72,43.78,101645.0,32.8912,32.9439,32.8837,32.9288,101645.0
2018-06-05 15:10:00,43.78,43.78,43.69,43.75,108166.0,32.9288,32.9288,32.8611,32.9062,108166.0
2018-06-05 15:20:00,43.76,43.83,43.75,43.83,113527.0,32.9138,32.9664,32.9062,32.9664,113527.0
2018-06-05 15:30:00,43.82,43.88,43.8,43.84,148243.0,32.9589,33.004,32.9439,32.9739,148243.0
2018-06-05 15:40:00,43.84,43.88,43.8,43.87,194534.0,32.9739,33.004,32.9439,32.9965,194534.0
2018-06-05 15:50:00,43.87,43.91,43.77,43.78,533056.0,32.9965,33.0266,32.9213,32.9288,533056.0
2018-06-06 09:30:00,43.93,43.99,43.67,43.73,302091.0,33.0416,33.0868,32.8461,32.8912,302091.0
2018-06-06 09:40:00,43.73,43.8,43.65,43.71,127535.0,32.8912,32.9439,32.831,32.8762,127535.0
2018-06-06 09:50:00,43.7,43.72,43.56,43.56,109385.0,32.8686,32.8837,32.7633,32.7633,109385.0
2018-06-06 10:00:00,43.56,43.56,43.34,43.4,170621.0,32.7633,32.7633,32.5979,32.643,170621.0
2018-06-06 10:10:00,43.4,43.46,43.29,43.46,142206.0,32.643,32.6881,32.5603,32.6881,142206.0
2018-06-06 10:20:00,43.45,43.58,43.43,43.53,143206.0,32.6806,32.7784,32.6656,32.7408,143206.0
2018-06-06 10:30:00,43.53,43.57,43.46,43.48,81229.0,32.7408,32.7709,32.6881,32.7032,81229.0
2018-06-06 10:40:00,43.47,43.5,43.42,43.5,85550.0,32.6956,32.7182,32.658,32.7182,85550.0
2018-06-06 10:50:00,43.48,43.51,43.45,43.46,122145.0,32.7032,32.7257,32.6806,32.6881,122145.0
2018-06-06 11:00:00,43.46,43.47,43.34,43.34,136165.0,32.6881,32.6956,32.5979,32.5979,136165.0
2018-06-06 11:10:00,43.35,43.36,43.25,43.25,96821.0,32.6054,32.6129,32.5302,32.5302,96821.0
2018-06-06 11:20:00,43.26,43.33,43.23,43.33,72907.0,32.5377,32.5903,32.5151,32.5903,72907.0
2018-06-06 11:30:00,43.33,43.35,43.29,43.34,64733.0,32.5903,32.6054,32.5603,32.5979,64733.0
2018-06-06 11:40:00,43.33,43.34,43.24,43.25,139677.0,32.5903,32.5979,32.5227,32.5302,139677.0
2018-06-06 11:50:00,43.24,43.28,43.21,43.23,99102.0,32.5227,32.5527,32.5001,32.5151,99102.0
2018-06-06 12:00:00,43.22,43.24,43.18,43.19,112749.0,32.5076,32.5227,32.4775,32.485,112749.0
2018-06-06 12:10:00,43.19,43.21,43.16,43.2,98725.0,32.485,32.5001,32.4625,32.4926,98725.0
2018-06-06 12:20:00,43.21,43.29,43.21,43.29,52594.0,32.5001,32.5603,32.5001,32.5603,52594.0
2018-06-06 12:30:00,43.29,43.3,43.23,43.25,110074.0,32.5603,32.5678,32.5151,32.5302,110074.0
2018-06-06 12:40:00,43.24,43.25,43.15,43.15,89052.0,32.5227,32.5302,32.455,32.455,89052.0
2018-06-06 12:50:00,43.15,43.17,43.12,43.13,86910.0,32.455,32.47,32.4324,32.4399,86910.0
2018-06-06 13:00:00,43.13,43.14,43.07,43.08,54057.0,32.4399,32.4474,32.3948,32.4023,54057.0
2018-06-06 13:10:00,43.08,43.11,43.06,43.09,79443.0,32.4023,32.4249,32.3873,32.4098,79443.0
2018-06-06 13:20:00,43.09,43.11,43.08,43.09,39617.0,32.4098,32.4249,32.4023,32.4098,39617.0
2018-06-06 13:30:00,43.09,43.09,43.01,43.02,71974.0,32.4098,32.4098,32.3497,32.3572,71974.0
2018-06-06 13:40:00,43.02,43.02,42.95,42.95,216586.0,32.3572,32.3572,32.3045,32.3045,216586.0
2018-06-06 13:50:00,42.95,43.04,42.89,42.91,157110.0,32.3045,32.3722,32.2594,32.2744,157110.0
2018-06-06 14:00:00,42.92,42.97,42.91,42.95,61579.0,32.282,32.3196,32.2744,32.3045,61579.0
2018-06-06 14:10:00,42.96,43.03,42.96,42.98,70561.0,32.3121,32.3647,32.3121,32.3271,70561.0
2018-06-06 14:20:00,42.98,42.99,42.88,42.9,93960.0,32.3271,32.3346,32.2519,32.2669,93960.0
2018-06-06 14:30:00,42.9,42.91,42.83,42.9,85286.0,32.2669,32.2744,32.2143,32.2669,85286.0
2018-06-06 14:40:00,42.9,42.94,42.89,42.94,61581.0,32.2669,32.297,32.2594,32.297,61581.0
2018-06-06 14:50:00,42.93,42.94,42.89,42.93,94268.0,32.2895,32.297,32.2594,32.2895,94268.0
2018-06-06 15:00:00,42.92,42.98,42.92,42.97,112959.0,32.282,32.3271,32.282,32.3196,112959.0
2018-06-06 15:10:00,42.96,43.03,42.96,42.99,250269.0,32.3121,32.3647,32.3121,32.3346,250269.0
2018-06-06 15:20:00,43.0,43.02,42.93,42.97,133598.0,32.3421,32.3572,32.2895,32.3196,133598.0
2018-06-06 15:30:00,42.97,42.99,42.88,42.9,146441.0,32.3196,32.3346,32.2519,32.2669,146441.0
2018-06-06 15:40:00,42.9,42.92,42.83,42.83,171782.0,32.2669,32.282,32.2143,32.2143,171782.0
2018-06-06 15:50:00,42.84,42.89,42.8,42.88,491645.0,32.2218,32.2594,32.1917,32.2519,491645.0
2018-06-07 09:30:00,43.05,43.13,43.0,43.09,301863.0,32.3797,32.4399,32.3421,32.4098,301863.0
2018-06-07 09:40:00,43.1,43.12,43.01,43.03,86706.0,32.4174,32.4324,32.3497,32.3647,86706.0
2018-06-07 09:50:00,43.03,43.12,42.94,42.94,133273.0,32.3647,32.4324,32.297,32.297,133273.0
2018-06-07 10:00:00,42.93,42.96,42.83,42.88,132392.0,32.2895,32.3121,32.2143,32.2519,132392.0
2018-06-07 10:10:00,42.88,43.01,42.87,42.98,139667.0,32.2519,32.3497,32.2444,32.3271,139667.0
2018-06-07 10:20:00,42.98,43.04,42.94,42.98,153315.0,32.3271,32.3722,32.297,32.3271,153315.0
2018-06-07 10:30:00,42.98,43.18,42.98,43.15,75487.0,32.3271,32.4775,32.3271,32.455,75487.0
2018-06-07 10:40:00,43.15,43.17,43.05,43.11,79723.0,32.455,32.47,32.3797,32.4249,79723.0
2018-06-07 10:50:00,43.12,43.14,43.05,43.06,74569.0,32.4324,32.4474,32.3797,32.3873,74569.0
2018-06-07 11:00:00,43.05,43.07,42.99,43.02,96114.0,32.3797,32.3948,32.3346,32.3572,96114.0
2018-06-07 11:10:00,43.02,43.05,42.96,42.99,88313.0,32.3572,32.3797,32.3121,32.3346,88313.0
2018-06-07 11:20:00,42.98,43.06,42.98,43.02,50873.0,32.3271,32.3873,32.3271,32.3572,50873.0
2018-06-07 11:30:00,43.02,43.05,43.0,43.0,31467.0,32.3572,32.3797,32.3421,32.3421,31467.0
2018-06-07 11:40:00,43.0,43.01,42.95,42.96,41218.0,32.3421,32.3497,32.3045,32.3121,41218.0
2018-06-07 11:50:00,42.95,42.98,42.91,42.98,98129.0,32.3045,32.3271,32.2744,32.3271,98129.0
2018-06-07 12:00:00,42.97,43.15,42.97,43.15,61870.0,32.3196,32.455,32.3196,32.455,61870.0
2018-06-07 12:10:00,43.15,43.3,43.14,43.3,107703.0,32.455,32.5678,32.4474,32.5678,107703.0
2018-06-07 12:20:00,43.29,43.39,43.24,43.38,76906.0,32.5603,32.6355,32.5227,32.628,76906.0
2018-06-07 12:30:00,43.39,43.46,43.36,43.43,107833.0,32.6355,32.6881,32.6129,32.6656,107833.0
2018-06-07 12:40:00,43.43,43.5,43.39,43.5,70424.0,32.6656,32.7182,32.6355,32.7182,70424.0
2018-06-07 12:50:00,43.49,43.55,43.45,43.49,157918.0,32.7107,32.7558,32.6806,32.7107,157918.0
2018-06-07 13:00:00,43.49,43.58,43.48,43.54,85474.0,32.7107,32.7784,32.7032,32.7483,85474.0
2018-06-07 13:10:00,43.54,43.59,43.4,43.41,91382.0,32.7483,32.7859,32.643,32.6505,91382.0
2018-06-07 13:20:00,43.41,43.43,43.27,43.29,73357.0,32.6505,32.6656,32.5452,32.5603,73357.0
2018-06-07 13:30:00,43.28,43.44,43.26,43.34,133753.0,32.5527,32.6731,32.5377,32.5979,133753.0
2018-06-07 13:40:00,43.33,43.38,43.28,43.3,86237.0,32.5903,32.628,32.5527,32.5678,86237.0
2018-06-07 13:50:00,43.3,43.3,43.16,43.16,64712.0,32.5678,32.5678,32.4625,32.4625,64712.0
2018-06-07 14:00:00,43.17,43.22,43.15,43.16,66149.0,32.47,32.5076,32.455,32.4625,66149.0
2018-06-07 14:10:00,43.16,43.2,43.12,43.13,49592.0,32.4625,32.4926,32.4324,32.4399,49592.0
2018-06-07 14:20:00,43.13,43.2,43.11,43.16,58374.0,32.4399,32.4926,32.4249,32.4625,58374.0
2018-06-07 14:30:00,43.17,43.23,43.13,43.13,61988.0,32.47,32.5151,32.4399,32.4399,61988.0
2018-06-07 14:40:00,43.14,43.15,43.09,43.09,45073.0,32.4474,32.455,32.4098,32.4098,45073.0
2018-06-07 14:50:00,43.1,43.13,43.05,43.13,46581.0,32.4174,32.4399,32.3797,32.4399,46581.0
2018-06-07 15:00:00,43.13,43.13,43.01,43.02,128906.0,32.4399,32.4399,32.3497,32.3572,128906.0
2018-06-07 15:10:00,43.02,43.11,42.99,43.11,69225.0,32.3572,32.4249,32.3346,32.4249,69225.0
2018-06-07 15:20:00,43.1,43.19,43.09,43.16,64608.0,32.4174,32.485,32.4098,32.4625,64608.0
2018-06-07 15:30:00,43.16,43.17,43.1,43.12,82020.0,32.4625,32.47,32.4174,32.4324,82020.0
2018-06-07 15:40:00,43.11,43.13,43.02,43.11,161477.0,32.4249,32.4399,32.3572,32.4249,161477.0
2018-06-07 15:50:00,43.11,43.18,43.09,43.17,377609.0,32.4249,32.4775,32.4098,32.47,377609.0
2018-06-08 09:30:00,43.21,43.39,43.17,43.29,148449.0,32.5001,32.6355,32.47,32.5603,148449.0
2018-06-08 09:40:00,43.29,43.32,43.08,43.1,130825.0,32.5603,32.5828,32.4023,32.4174,130825.0
2018-06-08 09:50:00,43.11,43.22,43.04,43.21,91854.0,32.4249,32.5076,32.3722,32.5001,91854.0
2018-06-08 10:00:00,43.2,43.22,43.07,43.08,70498.0,32.4926,32.5076,32.3948,32.4023,70498.0
2018-06-08 10:10:00,43.08,43.1,43.0,43.04,62148.0,32.4023,32.4174,32.3421,32.3722,62148.0
2018-06-08 10:20:00,43.04,43.09,43.01,43.03,84421.0,32.3722,32.4098,32.3497,32.3647,84421.0
2018-06-08 10:30:00,43.04,43.14,43.02,43.13,67397.0,32.3722,32.4474,32.3572,32.4399,67397.0
2018-06-08 10:40:00,43.14,43.22,43.13,43.15,45412.0,32.4474,32.5076,32.4399,32.455,45412.0
2018-06-08 10:50:00,43.16,43.2,43.12,43.14,49722.0,32.4625,32.4926,32.4324,32.4474,49722.0
2018-06-08 11:00:00,43.14,43.16,43.02,43.02,62450.0,32.4474,32.4625,32.3572,32.3572,62450.0
2018-06-08 11:10:00,43.02,43.03,42.97,42.98,94023.0,32.3572,32.3647,32.3196,32.3271,94023.0
2018-06-08 11:20:00,42.99,43.07,42.99,43.07,63102.0,32.3346,32.3948,32.3346,32.3948,63102.0
2018-06-08 11:30:00,43.07,43.18,43.06,43.18,153310.0,32.3948,32.4775,32.3873,32.4775,153310.0
2018-06-08 11:40:00,43.18,43.2,43.12,43.12,78326.0,32.4775,32.4926,32.4324,32.4324,78326.0
2018-06-08 11:50:00,43.12,43.13,43.03,43.13,154648.0,32.4324,32.4399,32.3647,32.4399,154648.0
2018-06-08 12:00:00,43.12,43.15,43.09,43.12,54473.0,32.4324,32.455,32.4098,32.4324,54473.0
2018-06-08 12:10:00,43.11,43.19,43.08,43.19,77721.0,32.4249,32.485,32.4023,32.485,77721.0
2018-06-08 12:20:00,43.18,43.22,43.17,43.22,43290.0,32.4775,32.5076,32.47,32.5076,43290.0
2018-06-08 12:30:00,43.22,43.25,43.2,43.24,46762.0,32.5076,32.5302,32.4926,32.5227,46762.0
2018-06-08 12:40:00,43.25,43.28,43.24,43.26,42608.0,32.5302,32.5527,32.5227,32.5377,42608.0
2018-06-08 12:50:00,43.25,43.27,43.23,43.25,59955.0,32.5302,32.5452,32.5151,32.5302,59955.0
2018-06-08 13:00:00,43.25,43.28,43.23,43.24,62717.0,32.5302,32.5527,32.5151,32.5227,62717.0
2018-06-08 13:10:00,43.25,43.25,43.14,43.14,48337.0,32.5302,32.5302,32.4474,32.4474,48337.0
2018-06-08 13:20:00,43.13,43.17,43.13,43.15,34683.0,32.4399,32.47,32.4399,32.455,34683.0
2018-06-08 13:30:00,43.16,43.17,43.12,43.17,50659.0,32.4625,32.47,32.4324,32.47,50659.0
2018-06-08 13:40:00,43.16,43.2,43.13,43.18,48802.0,32.4625,32.4926,32.4399,32.4775,48802.0
2018-06-08 13:50:00,43.19,43.21,43.1,43.13,71060.0,32.485,32.5001,32.4174,32.4399,71060.0
2018-06-08 14:00:00,43.12,43.13,43.08,43.09,34005.0,32.4324,32.4399,32.4023,32.4098,34005.0
2018-06-08 14:10:00,43.08,43.1,43.06,43.08,26432.0,32.4023,32.4174,32.3873,32.4023,26432.0
2018-06-08 14:20:00,43.09,43.12,43.07,43.07,40632.0,32.4098,32.4324,32.3948,32.3948,40632.0
2018-06-08 14:30:00,43.07,43.07,43.03,43.05,62048.0,32.3948,32.3948,32.3647,32.3797,62048.0
2018-06-08 14:40:00,43.04,43.08,43.04,43.07,46434.0,32.3722,32.4023,32.3722,32.3948,46434.0
2018-06-08 14:50:00,43.07,43.09,43.04,43.04,33303.0,32.3948,32.4098,32.3722,32.3722,33303.0
2018-06-08 15:00:00,43.04,43.06,43.01,43.05,48728.0,32.3722,32.3873,32.3497,32.3797,48728.0
2018-06-08 15:10:00,43.05,43.08,43.04,43.08,62787.0,32.3797,32.4023,32.3722,32.4023,62787.0
2018-06-08 15:20:00,43.08,43.15,43.07,43.14,59158.0,32.4023,32.455,32.3948,32.4474,59158.0
2018-06-08 15:30:00,43.13,43.18,43.13,43.16,81006.0,32.4399,32.4775,32.4399,32.4625,81006.0
2018-06-08 15:40:00,43.16,43.21,43.13,43.14,135021.0,32.4625,32.5001,32.4399,32.4474,135021.0
2018-06-08 15:50:00,43.14,43.28,43.13,43.27,456922.0,32.4474,32.5527,32.4399,32.5452,456922.0
2018-06-11 09:30:00,43.26,43.33,43.02,43.03,203251.0,32.5377,32.5903,32.3572,32.3647,203251.0
2018-06-11 09:40:00,43.03,43.12,42.96,42.97,131830.0,32.3647,32.4324,32.3121,32.3196,131830.0
2018-06-11 09:50:00,42.97,42.99,42.73,42.96,256545.0,32.3196,32.3346,32.1391,32.3121,256545.0
2018-06-11 10:00:00,42.96,43.01,42.89,43.0,283279.0,32.3121,32.3497,32.2594,32.3421,283279.0
2018-06-11 10:10:00,43.0,43.0,42.9,42.98,190431.0,32.3421,32.3421,32.2669,32.3271,190431.0
2018-06-11 10:20:00,42.98,42.99,42.89,42.95,118604.0,32.3271,32.3346,32.2594,32.3045,118604.0
2018-06-11 10:30:00,42.96,43.03,42.92,43.02,134217.0,32.3121,32.3647,32.282,32.3572,134217.0
2018-06-11 10:40:00,43.02,43.1,43.02,43.09,49995.0,32.3572,32.4174,32.3572,32.4098,49995.0
2018-06-11 10:50:00,43.08,43.08,42.97,43.01,65188.0,32.4023,32.4023,32.3196,32.3497,65188.0
2018-06-11 11:00:00,42.98,43.05,42.95,42.96,46859.0,32.3271,32.3797,32.3045,32.3121,46859.0
2018-06-11 11:10:00,42.95,42.97,42.92,42.95,53952.0,32.3045,32.3196,32.282,32.3045,53952.0
2018-06-11 11:20:00,42.96,43.02,42.95,42.99,82600.0,32.3121,32.3572,32.3045,32.3346,82600.0
2018-06-11 11:30:00,42.99,43.1,42.99,43.02,78572.0,32.3346,32.4174,32.3346,32.3572,78572.0
2018-06-11 11:40:00,43.03,43.07,43.02,43.05,70658.0,32.3647,32.3948,32.3572,32.3797,70658.0
2018-06-11 11:50:00,43.06,43.12,43.06,43.12,54643.0,32.3873,32.4324,32.3873,32.4324,54643.0
2018-06-11 12:00:00,43.11,43.16,43.1,43.14,49698.0,32.4249,32.4625,32.4174,32.4474,49698.0
2018-06-11 12:10:00,43.14,43.14,43.01,43.02,59169.0,32.4474,32.4474,32.3497,32.3572,59169.0
2018-06-11 12:20:00,43.02,43.04,42.97,42.98,42029.0,32.3572,32.3722,32.3196,32.3271,42029.0
2018-06-11 12:30:00,42.98,43.01,42.97,43.0,31975.0,32.3271,32.3497,32.3196,32.3421,31975.0
2018-06-11 12:40:00,43.0,43.0,42.93,42.94,98305.0,32.3421,32.3421,32.2895,32.297,98305.0
2018-06-11 12:50:00,42.93,42.94,42.85,42.86,101048.0,32.2895,32.297,32.2293,32.2368,101048.0
2018-06-11 13:00:00,42.86,42.89,42.84,42.89,60264.0,32.2368,32.2594,32.2218,32.2594,60264.0
2018-06-11 13:10:00,42.88,42.94,42.85,42.93,93115.0,32.2519,32.297,32.2293,32.2895,93115.0
2018-06-11 13:20:00,42.92,42.95,42.91,42.93,49710.0,32.282,32.3045,32.2744,32.2895,49710.0
2018-06-11 13:30:00,42.92,42.93,42.85,42.86,58820.0,32.282,32.2895,32.2293,32.2368,58820.0
2018-06-11 13:40:00,42.85,42.88,42.8,42.83,117274.0,32.2293,32.2519,32.1917,32.2143,117274.0
2018-06-11 13:50:00,42.84,42.84,42.79,42.81,51610.0,32.2218,32.2218,32.1842,32.1992,51610.0
2018-06-11 14:00:00,42.8,42.87,42.8,42.82,64727.0,32.1917,32.2444,32.1917,32.2068,64727.0
2018-06-11 14:10:00,42.82,42.82,42.78,42.82,94758.0,32.2068,32.2068,32.1767,32.2068,94758.0
2018-06-11 14:20:00,42.82,42.87,42.79,42.82,77392.0,32.2068,32.2444,32.1842,32.2068,77392.0
2018-06-11 14:30:00,42.81,42.83,42.78,42.79,54790.0,32.1992,32.2143,32.1767,32.1842,54790.0
2018-06-11 14:40:00,42.79,42.83,42.77,42.81,48464.0,32.1842,32.2143,32.1691,32.1992,48464.0
2018-06-11 14:50:00,42.82,42.84,42.79,42.81,47677.0,32.2068,32.2218,32.1842,32.1992,47677.0
2018-06-11 15:00:00,42.82,42.89,42.81,42.88,91469.0,32.2068,32.2594,32.1992,32.2519,91469.0
2018-06-11 15:10:00,42.89,42.92,42.88,42.92,57858.0,32.2594,32.282,32.2519,32.282,57858.0
2018-06-11 15:20:00,42.93,42.94,42.91,42.94,66125.0,32.2895,32.297,32.2744,32.297,66125.0
2018-06-11 15:30:00,42.94,42.98,42.93,42.95,174102.0,32.297,32.3271,32.2895,32.3045,174102.0
2018-06-11 15:40:00,42.96,42.96,42.89,42.92,144334.0,32.3121,32.3121,32.2594,32.282,144334.0
2018-06-11 15:50:00,42.91,42.92,42.83,42.85,307554.0,32.2744,32.282,32.2143,32.2293,307554.0
2018-06-12 09:30:00,42.84,43.04,42.81,43.03,292597.0,32.2218,32.3722,32.1992,32.3647,292597.0
2018-06-12 09:40:00,43.04,43.25,43.04,43.24,363073.0,32.3722,32.5302,32.3722,32.5227,363073.0
2018-06-12 09:50:00,43.24,43.32,43.19,43.2,82520.0,32.5227,32.5828,32.485,32.4926,82520.0
2018-06-12 10:00:00,43.19,43.25,43.11,43.15,102206.0,32.485,32.5302,32.4249,32.455,102206.0
2018-06-12 10:10:00,43.15,43.31,43.12,43.29,203488.0,32.455,32.5753,32.4324,32.5603,203488.0
2018-06-12 10:20:00,43.29,43.39,43.26,43.38,84608.0,32.5603,32.6355,32.5377,32.628,84608.0
2018-06-12 10:30:00,43.37,43.49,43.33,43.46,116840.0,32.6204,32.7107,32.5903,32.6881,116840.0
2018-06-12 10:40:00,43.46,43.47,43.24,43.37,128651.0,32.6881,32.6956,32.5227,32.6204,128651.0
2018-06-12 10:50:00,43.37,43.44,43.28,43.3,109475.0,32.6204,32.6731,32.5527,32.5678,109475.0
2018-06-12 11:00:00,43.3,43.31,43.21,43.24,50896.0,32.5678,32.5753,32.5001,32.5227,50896.0
2018-06-12 11:10:00,43.23,43.27,43.22,43.27,62960.0,32.5151,32.5452,32.5076,32.5452,62960.0
2018-06-12 11:20:00,43.27,43.3,43.2,43.21,57449.0,32.5452,32.5678,32.4926,32.5001,57449.0
2018-06-12 11:30:00,43.2,43.22,43.14,43.15,49603.0,32.4926,32.5076,32.4474,32.455,49603.0
2018-06-12 11:40:00,43.15,43.16,43.08,43.1,52483.0,32.455,32.4625,32.4023,32.4174,52483.0
2018-06-12 11:50:00,43.1,43.19,43.04,43.19,37475.0,32.4174,32.485,32.3722,32.485,37475.0
2018-06-12 12:00:00,43.19,43.22,43.16,43.19,39048.0,32.485,32.5076,32.4625,32.485,39048.0
2018-06-12 12:10:00,43.18,43.23,43.17,43.22,32741.0,32.4775,32.5151,32.47,32.5076,32741.0
2018-06-12 12:20:00,43.23,43.25,43.19,43.23,52926.0,32.5151,32.5302,32.485,32.5151,52926.0
2018-06-12 12:30:00,43.23,43.31,43.23,43.31,19820.0,32.5151,32.5753,32.5151,32.5753,19820.0
2018-06-12 12:40:00,43.31,43.34,43.3,43.3,29259.0,32.5753,32.5979,32.5678,32.5678,29259.0
2018-06-12 12:50:00,43.3,43.32,43.21,43.23,36884.0,32.5678,32.5828,32.5001,32.5151,36884.0
2018-06-12 13:00:00,43.23,43.23,43.18,43.2,34039.0,32.5151,32.5151,32.4775,32.4926,34039.0
2018-06-12 13:10:00,43.2,43.2,43.08,43.1,54253.0,32.4926,32.4926,32.4023,32.4174,54253.0
2018-06-12 13:20:00,43.09,43.17,43.09,43.09,73715.0,32.4098,32.47,32.4098,32.4098,73715.0
2018-06-12 13:30:00,43.1,43.21,43.1,43.19,76026.0,32.4174,32.5001,32.4174,32.485,76026.0
2018-06-12 13:40:00,43.18,43.29,43.16,43.28,33083.0,32.4775,32.5603,32.4625,32.5527,33083.0
2018-06-12 13:50:00,43.28,43.3,43.25,43.3,42913.0,32.5527,32.5678,32.5302,32.5678,42913.0
2018-06-12 14:00:00,43.29,43.32,43.24,43.25,47172.0,32.5603,32.5828,32.5227,32.5302,47172.0
2018-06-12 14:10:00,43.26,43.33,43.26,43.31,53283.0,32.5377,32.5903,32.5377,32.5753,53283.0
2018-06-12 14:20:00,43.31,43.41,43.3,43.39,57945.0,32.5753,32.6505,32.5678,32.6355,57945.0
2018-06-12 14:30:00,43.39,43.4,43.32,43.33,58999.0,32.6355,32.643,32.5828,32.5903,58999.0
2018-06-12 14:40:00,43.32,43.39,43.32,43.36,67410.0,32.5828,32.6355,32.5828,32.6129,67410.0
2018-06-12 14:50:00,43.36,43.41,43.35,43.37,60517.0,32.6129,32.6505,32.6054,32.6204,60517.0
2018-06-12 15:00:00,43.37,43.38,43.29,43.33,102200.0,32.6204,32.628,32.5603,32.5903,102200.0
2018-06-12 15:10:00,43.33,43.39,43.32,43.38,63802.0,32.5903,32.6355,32.5828,32.628,63802.0
2018-06-12 15:20:00,43.37,43.42,43.37,43.41,58498.0,32.6204,32.658,32.6204,32.6505,58498.0
2018-06-12 15:30:00,43.41,43.41,43.33,43.33,74418.0,32.6505,32.6505,32.5903,32.5903,74418.0
2018-06-12 15:40:00,43.33,43.34,43.28,43.3,126382.0,32.5903,32.5979,32.5527,32.5678,126382.0
2018-06-12 15:50:00,43.31,43.47,43.29,43.42,404442.0,32.5753,32.6956,32.5603,32.658,404442.0
2018-06-13 09:30:00,43.45,43.49,43.21,43.35,203787.0,32.6806,32.7107,32.5001,32.6054,203787.0
2018-06-13 09:40:00,43.35,43.5,43.32,43.42,80838.0,32.6054,32.7182,32.5828,32.658,80838.0
2018-06-13 09:50:00,43.43,43.6,43.43,43.5,160563.0,32.6656,32.7934,32.6656,32.7182,160563.0
2018-06-13 10:00:00,43.5,43.64,43.48,43.57,100244.0,32.7182,32.8235,32.7032,32.7709,100244.0
2018-06-13 10:10:00,43.56,43.61,43.49,43.49,76819.0,32.7633,32.8009,32.7107,32.7107,76819.0
2018-06-13 10:20:00,43.5,43.51,43.4,43.41,63659.0,32.7182,32.7257,32.643,32.6505,63659.0
2018-06-13 10:30:00,43.41,43.41,43.31,43.4,106315.0,32.6505,32.6505,32.5753,32.643,106315.0
2018-06-13 10:40:00,43.4,43.46,43.39,43.45,98517.0,32.643,32.6881,32.6355,32.6806,98517.0
2018-06-13 10:50:00,43.44,43.57,43.44,43.57,88793.0,32.6731,32.7709,32.6731,32.7709,88793.0
2018-06-13 11:00:00,43.57,43.63,43.56,43.61,151794.0,32.7709,32.816,32.7633,32.8009,151794.0
2018-06-13 11:10:00,43.6,43.62,43.56,43.61,132876.0,32.7934,32.8085,32.7633,32.8009,132876.0
2018-06-13 11:20:00,43.6,43.6,43.48,43.48,139965.0,32.7934,32.7934,32.7032,32.7032,139965.0
2018-06-13 11:30:00,43.49,43.52,43.46,43.52,234168.0,32.7107,32.7333,32.6881,32.7333,234168.0
2018-06-13 11:40:00,43.51,43.54,43.45,43.53,200133.0,32.7257,32.7483,32.6806,32.7408,200133.0
2018-06-13 11:50:00,43.53,43.54,43.48,43.5,158304.0,32.7408,32.7483,32.7032,32.7182,158304.0
2018-06-13 12:00:00,43.5,43.57,43.5,43.57,80462.0,32.7182,32.7709,32.7182,32.7709,80462.0
2018-06-13 12:10:00,43.57,43.59,43.56,43.59,78362.0,32.7709,32.7859,32.7633,32.7859,78362.0
2018-06-13 12:20:00,43.58,43.59,43.55,43.55,123240.0,32.7784,32.7859,32.7558,32.7558,123240.0
2018-06-13 12:30:00,43.55,43.6,43.55,43.59,82612.0,32.7558,32.7934,32.7558,32.7859,82612.0
2018-06-13 12:40:00,43.6,43.63,43.57,43.62,59886.0,32.7934,32.816,32.7709,32.8085,59886.0
2018-06-13 12:50:00,43.62,43.67,43.61,43.66,95432.0,32.8085,32.8461,32.8009,32.8386,95432.0
2018-06-13 13:00:00,43.65,43.69,43.65,43.67,140724.0,32.831,32.8611,32.831,32.8461,140724.0
2018-06-13 13:10:00,43.68,43.69,43.65,43.68,45260.0,32.8536,32.8611,32.831,32.8536,45260.0
2018-06-13 13:20:00,43.67,43.72,43.66,43.69,114223.0,32.8461,32.8837,32.8386,32.8611,114223.0
2018-06-13 13:30:00,43.7,43.77,43.66,43.76,198967.0,32.8686,32.9213,32.8386,32.9138,198967.0
2018-06-13 13:40:00,43.76,43.77,43.7,43.7,99555.0,32.9138,32.9213,32.8686,32.8686,99555.0
2018-06-13 13:50:00,43.7,43.81,43.7,43.79,165809.0,32.8686,32.9514,32.8686,32.9363,165809.0
2018-06-13 14:00:00,43.79,43.8,43.55,43.66,439248.0,32.9363,32.9439,32.7558,32.8386,439248.0
2018-06-13 14:10:00,43.66,43.78,43.66,43.76,247103.0,32.8386,32.9288,32.8386,32.9138,247103.0
2018-06-13 14:20:00,43.76,43.88,43.74,43.82,270494.0,32.9138,33.004,32.8987,32.9589,270494.0
2018-06-13 14:30:00,43.82,43.84,43.75,43.79,195063.0,32.9589,32.9739,32.9062,32.9363,195063.0
2018-06-13 14:40:00,43.79,43.91,43.76,43.86,124857.0,32.9363,33.0266,32.9138,32.989,124857.0
2018-06-13 14:50:00,43.86,43.89,43.79,43.84,154454.0,32.989,33.0115,32.9363,32.9739,154454.0
2018-06-13 15:00:00,43.84,43.91,43.83,43.88,126067.0,32.9739,33.0266,32.9664,33.004,126067.0
2018-06-13 15:10:00,43.88,43.92,43.86,43.87,115881.0,33.004,33.0341,32.989,32.9965,115881.0
2018-06-13 15:20:00,43.87,43.91,43.8,43.89,190468.0,32.9965,33.0266,32.9439,33.0115,190468.0
2018-06-13 15:30:00,43.88,43.94,43.85,43.91,220287.0,33.004,33.0492,32.9815,33.0266,220287.0
2018-06-13 15:40:00,43.91,43.93,43.8,43.82,427189.0,33.0266,33.0416,32.9439,32.9589,427189.0
2018-06-13 15:50:00,43.81,43.86,43.76,43.8,778855.0,32.9514,32.989,32.9138,32.9439,778855.0
2018-06-14 09:30:00,43.78,44.09,43.75,44.07,245842.0,32.9288,33.162,32.9062,33.1469,245842.0
2018-06-14 09:40:00,44.05,44.16,44.01,44.01,240464.0,33.1319,33.2146,33.1018,33.1018,240464.0
2018-06-14 09:50:00,44.02,44.2,44.02,44.14,208486.0,33.1093,33.2447,33.1093,33.1996,208486.0
2018-06-14 10:00:00,44.14,44.18,44.08,44.17,284417.0,33.1996,33.2297,33.1545,33.2221,284417.0
2018-06-14 10:10:00,44.16,44.21,44.12,44.19,176654.0,33.2146,33.2522,33.1845,33.2372,176654.0
2018-06-14 10:20:00,44.2,44.24,44.12,44.18,194473.0,33.2447,33.2748,33.1845,33.2297,194473.0
2018-06-14 10:30:00,44.17,44.21,44.14,44.19,137351.0,33.2221,33.2522,33.1996,33.2372,137351.0
2018-06-14 10:40:00,44.19,44.21,44.12,44.2,172702.0,33.2372,33.2522,33.1845,33.2447,172702.0
2018-06-14 10:50:00,44.2,44.24,44.06,44.24,117673.0,33.2447,33.2748,33.1394,33.2748,117673.0
2018-06-14 11:00:00,44.23,44.28,44.22,44.26,107282.0,33.2673,33.3049,33.2598,33.2898,107282.0
2018-06-14 11:10:00,44.26,44.31,44.24,44.29,81243.0,33.2898,33.3274,33.2748,33.3124,81243.0
2018-06-14 11:20:00,44.29,44.35,44.22,44.27,82453.0,33.3124,33.3575,33.2598,33.2974,82453.0
2018-06-14 11:30:00,44.27,44.33,44.22,44.23,79183.0,33.2974,33.3425,33.2598,33.2673,79183.0
2018-06-14 11:40:00,44.23,44.3,44.19,44.25,173234.0,33.2673,33.3199,33.2372,33.2823,173234.0
2018-06-14 11:50:00,44.25,44.33,44.23,44.32,72384.0,33.2823,33.3425,33.2673,33.335,72384.0
2018-06-14 12:00:00,44.31,44.38,44.28,44.37,64000.0,33.3274,33.3801,33.3049,33.3726,64000.0
2018-06-14 12:10:00,44.36,44.39,44.32,44.37,68415.0,33.3651,33.3876,33.335,33.3726,68415.0
2018-06-14 12:20:00,44.37,44.43,44.34,44.35,74970.0,33.3726,33.4177,33.35,33.3575,74970.0
2018-06-14 12:30:00,44.34,44.38,44.28,44.32,77960.0,33.35,33.3801,33.3049,33.335,77960.0
2018-06-14 12:40:00,44.32,44.39,44.31,44.33,62651.0,33.335,33.3876,33.3274,33.3425,62651.0
2018-06-14 12:50:00,44.33,44.33,44.26,44.29,65518.0,33.3425,33.3425,33.2898,33.3124,65518.0
2018-06-14 13:00:00,44.28,44.29,44.25,44.26,38433.0,33.3049,33.3124,33.2823,33.2898,38433.0
2018-06-14 13:10:00,44.27,44.27,44.24,44.24,57088.0,33.2974,33.2974,33.2748,33.2748,57088.0
2018-06-14 13:20:00,44.25,44.29,44.22,44.27,55710.0,33.2823,33.3124,33.2598,33.2974,55710.0
2018-06-14 13:30:00,44.27,44.27,44.2,44.23,81253.0,33.2974,33.2974,33.2447,33.2673,81253.0
2018-06-14 13:40:00,44.22,44.27,44.2,44.2,79341.0,33.2598,33.2974,33.2447,33.2447,79341.0
2018-06-14 13:50:00,44.21,44.23,44.17,44.18,51014.0,33.2522,33.2673,33.2221,33.2297,51014.0
2018-06-14 14:00:00,44.18,44.22,44.14,44.2,47207.0,33.2297,33.2598,33.1996,33.2447,47207.0
2018-06-14 14:10:00,44.2,44.21,44.13,44.15,48557.0,33.2447,33.2522,33.1921,33.2071,48557.0
2018-06-14 14:20:00,44.14,44.14,44.08,44.11,50783.0,33.1996,33.1996,33.1545,33.177,50783.0
2018-06-14 14:30:00,44.1,44.12,44.08,44.08,70003.0,33.1695,33.1845,33.1545,33.1545,70003.0
2018-06-14 14:40:00,44.08,44.16,44.08,44.16,53485.0,33.1545,33.2146,33.1545,33.2146,53485.0
2018-06-14 14:50:00,44.15,44.18,44.14,44.18,62350.0,33.2071,33.2297,33.1996,33.2297,62350.0
2018-06-14 15:00:00,44.19,44.2,44.11,44.12,72400.0,33.2372,33.2447,33.177,33.1845,72400.0
2018-06-14 15:10:00,44.12,44.14,44.06,44.08,98455.0,33.1845,33.1996,33.1394,33.1545,98455.0
2018-06-14 15:20:00,44.08,44.11,44.06,44.09,98509.0,33.1545,33.177,33.1394,33.162,98509.0
2018-06-14 15:30:00,44.09,44.15,44.09,44.1,93184.0,33.162,33.2071,33.162,33.1695,93184.0
2018-06-14 15:40:00,44.1,44.17,44.1,44.14,165510.0,33.1695,33.2221,33.1695,33.1996,165510.0
2018-06-14 15:50:00,44.14,44.23,44.13,44.21,411407.0,33.1996,33.2673,33.1921,33.2522,411407.0
2018-06-15 09:30:00,44.1,44.19,43.78,43.8,1854294.0,33.1695,33.2372,32.9288,32.9439,1854294.0
2018-06-15 09:40:00,43.8,43.97,43.78,43.82,144371.0,32.9439,33.0717,32.9288,32.9589,144371.0
2018-06-15 09:50:00,43.82,44.07,43.81,44.07,72525.0,32.9589,33.1469,32.9514,33.1469,72525.0
2018-06-15 10:00:00,44.07,44.28,44.05,44.23,148653.0,33.1469,33.3049,33.1319,33.2673,148653.0
2018-06-15 10:10:00,44.23,44.24,44.1,44.21,103642.0,33.2673,33.2748,33.1695,33.2522,103642.0
2018-06-15 10:20:00,44.21,44.25,44.14,44.23,113649.0,33.2522,33.2823,33.1996,33.2673,113649.0
2018-06-15 10:30:00,44.24,44.42,44.24,44.31,163859.0,33.2748,33.4102,33.2748,33.3274,163859.0
2018-06-15 10:40:00,44.31,44.31,44.1,44.13,122689.0,33.3274,33.3274,33.1695,33.1921,122689.0
2018-06-15 10:50:00,44.13,44.21,44.11,44.14,52992.0,33.1921,33.2522,33.177,33.1996,52992.0
2018-06-15 11:00:00,44.15,44.27,44.13,44.26,89883.0,33.2071,33.2974,33.1921,33.2898,89883.0
2018-06-15 11:10:00,44.27,44.31,44.24,44.28,85890.0,33.2974,33.3274,33.2748,33.3049,85890.0
2018-06-15 11:20:00,44.28,44.29,44.21,44.25,50601.0,33.3049,33.3124,33.2522,33.2823,50601.0
2018-06-15 11:30:00,44.26,44.33,44.23,44.3,61782.0,33.2898,33.3425,33.2673,33.3199,61782.0
2018-06-15 11:40:00,44.29,44.31,44.25,44.28,50977.0,33.3124,33.3274,33.2823,33.3049,50977.0
2018-06-15 11:50:00,44.28,44.34,44.24,44.34,52128.0,33.3049,33.35,33.2748,33.35,52128.0
2018-06-15 12:00:00,44.33,44.36,44.25,44.26,39983.0,33.3425,33.3651,33.2823,33.2898,39983.0
2018-06-15 12:10:00,44.26,44.27,44.22,44.22,68557.0,33.2898,33.2974,33.2598,33.2598,68557.0
2018-06-15 12:20:00,44.23,44.29,44.22,44.28,129971.0,33.2673,33.3124,33.2598,33.3049,129971.0
2018-06-15 12:30:00,44.29,44.31,44.26,44.27,66994.0,33.3124,33.3274,33.2898,33.2974,66994.0
2018-06-15 12:40:00,44.27,44.32,44.26,44.32,77192.0,33.2974,33.335,33.2898,33.335,77192.0
2018-06-15 12:50:00,44.32,44.33,44.29,44.33,41733.0,33.335,33.3425,33.3124,33.3425,41733.0
2018-06-15 13:00:00,44.32,44.33,44.29,44.3,44357.0,33.335,33.3425,33.3124,33.3199,44357.0
2018-06-15 13:10:00,44.3,44.31,44.23,44.24,43958.0,33.3199,33.3274,33.2673,33.2748,43958.0
2018-06-15 13:20:00,44.24,44.24,44.19,44.2,44728.0,33.2748,33.2748,33.2372,33.2447,44728.0
2018-06-15 13:30:00,44.19,44.21,44.15,44.2,77797.0,33.2372,33.2522,33.2071,33.2447,77797.0
2018-06-15 13:40:00,44.2,44.23,44.18,44.22,90054.0,33.2447,33.2673,33.2297,33.2598,90054.0
2018-06-15 13:50:00,44.23,44.23,44.18,44.2,95740.0,33.2673,33.2673,33.2297,33.2447,95740.0
2018-06-15 14:00:00,44.2,44.21,44.14,44.15,58745.0,33.2447,33.2522,33.1996,33.2071,58745.0
2018-06-15 14:10:00,44.15,44.19,44.13,44.18,61616.0,33.2071,33.2372,33.1921,33.2297,61616.0
2018-06-15 14:20:00,44.19,44.28,44.18,44.27,73901.0,33.2372,33.3049,33.2297,33.2974,73901.0
2018-06-15 14:30:00,44.27,44.32,44.25,44.26,114516.0,33.2974,33.335,33.2823,33.2898,114516.0
2018-06-15 14:40:00,44.25,44.26,44.23,44.23,45482.0,33.2823,33.2898,33.2673,33.2673,45482.0
2018-06-15 14:50:00,44.24,44.24,44.19,44.22,261741.0,33.2748,33.2748,33.2372,33.2598,261741.0
2018-06-15 15:00:00,44.21,44.23,44.2,44.22,85983.0,33.2522,33.2673,33.2447,33.2598,85983.0
2018-06-15 15:10:00,44.22,44.22,44.15,44.18,135882.0,33.2598,33.2598,33.2071,33.2297,135882.0
2018-06-15 15:20:00,44.18,44.26,44.17,44.23,151354.0,33.2297,33.2898,33.2221,33.2673,151354.0
2018-06-15 15:30:00,44.23,44.29,44.22,44.29,163789.0,33.2673,33.3124,33.2598,33.3124,163789.0
2018-06-15 15:40:00,44.29,44.44,44.28,44.43,276082.0,33.3124,33.4252,33.3049,33.4177,276082.0
2018-06-15 15:50:00,44.43,44.48,44.37,44.44,1039056.0,33.4177,33.4553,33.3726,33.4252,1039056.0
2018-06-18 09:30:00,44.39,44.5,44.26,44.46,141306.0,33.3876,33.4704,33.2898,33.4403,141306.0
2018-06-18 09:40:00,44.45,44.52,44.38,44.48,75799.0,33.4327,33.4854,33.3801,33.4553,75799.0
2018-06-18 09:50:00,44.48,44.58,44.42,44.57,116318.0,33.4553,33.5305,33.4102,33.523,116318.0
2018-06-18 10:00:00,44.57,44.67,44.52,44.53,82090.0,33.523,33.5982,33.4854,33.4929,82090.0
2018-06-18 10:10:00,44.54,44.64,44.47,44.62,82321.0,33.5004,33.5757,33.4478,33.5606,82321.0
2018-06-18 10:20:00,44.61,44.76,44.59,44.76,101719.0,33.5531,33.6659,33.538,33.6659,101719.0
2018-06-18 10:30:00,44.76,44.78,44.63,44.67,84987.0,33.6659,33.681,33.5681,33.5982,84987.0
2018-06-18 10:40:00,44.67,44.71,44.63,44.69,69605.0,33.5982,33.6283,33.5681,33.6133,69605.0
2018-06-18 10:50:00,44.68,44.73,44.63,44.7,62037.0,33.6057,33.6433,33.5681,33.6208,62037.0
2018-06-18 11:00:00,44.7,44.7,44.56,44.61,91265.0,33.6208,33.6208,33.5155,33.5531,91265.0
2018-06-18 11:10:00,44.61,44.61,44.55,44.59,61888.0,33.5531,33.5531,33.508,33.538,61888.0
2018-06-18 11:20:00,44.59,44.62,44.56,44.61,58927.0,33.538,33.5606,33.5155,33.5531,58927.0
2018-06-18 11:30:00,44.61,44.61,44.52,44.52,71601.0,33.5531,33.5531,33.4854,33.4854,71601.0
2018-06-18 11:40:00,44.52,44.58,44.48,44.54,81864.0,33.4854,33.5305,33.4553,33.5004,81864.0
2018-06-18 11:50:00,44.54,44.55,44.47,44.48,60264.0,33.5004,33.508,33.4478,33.4553,60264.0
2018-06-18 12:00:00,44.47,44.48,44.41,44.46,56644.0,33.4478,33.4553,33.4027,33.4403,56644.0
2018-06-18 12:10:00,44.45,44.45,44.4,44.4,43600.0,33.4327,33.4327,33.3951,33.3951,43600.0
2018-06-18 12:20:00,44.4,44.41,44.35,44.37,39758.0,33.3951,33.4027,33.3575,33.3726,39758.0
2018-06-18 12:30:00,44.37,44.41,44.35,44.4,35554.0,33.3726,33.4027,33.3575,33.3951,35554.0
2018-06-18 12:40:00,44.4,44.45,44.4,44.45,32820.0,33.3951,33.4327,33.3951,33.4327,32820.0
2018-06-18 12:50:00,44.44,44.46,44.41,44.44,65262.0,33.4252,33.4403,33.4027,33.4252,65262.0
2018-06-18 13:00:00,44.44,44.49,44.42,44.48,49318.0,33.4252,33.4628,33.4102,33.4553,49318.0
2018-06-18 13:10:00,44.47,44.55,44.46,44.55,54785.0,33.4478,33.508,33.4403,33.508,54785.0
2018-06-18 13:20:00,44.55,44.61,44.54,44.58,55019.0,33.508,33.5531,33.5004,33.5305,55019.0
2018-06-18 13:30:00,44.58,44.6,44.55,44.55,44589.0,33.5305,33.5456,33.508,33.508,44589.0
2018-06-18 13:40:00,44.56,44.58,44.52,44.55,33813.0,33.5155,33.5305,33.4854,33.508,33813.0
2018-06-18 13:50:00,44.55,44.58,44.54,44.56,36524.0,33.508,33.5305,33.5004,33.5155,36524.0
2018-06-18 14:00:00,44.55,44.56,44.49,44.5,49240.0,33.508,33.5155,33.4628,33.4704,49240.0
2018-06-18 14:10:00,44.5,44.53,44.48,44.5,39262.0,33.4704,33.4929,33.4553,33.4704,39262.0
2018-06-18 14:20:00,44.5,44.55,44.49,44.5,46660.0,33.4704,33.508,33.4628,33.4704,46660.0
2018-06-18 14:30:00,44.5,44.53,44.49,44.51,45312.0,33.4704,33.4929,33.4628,33.4779,45312.0
2018-06-18 14:40:00,44.51,44.55,44.49,44.5,55467.0,33.4779,33.508,33.4628,33.4704,55467.0
2018-06-18 14:50:00,44.5,44.56,44.49,44.51,52018.0,33.4704,33.5155,33.4628,33.4779,52018.0
2018-06-18 15:00:00,44.51,44.56,44.5,44.56,48178.0,33.4779,33.5155,33.4704,33.5155,48178.0
2018-06-18 15:10:00,44.56,44.58,44.53,44.58,47170.0,33.5155,33.5305,33.4929,33.5305,47170.0
2018-06-18 15:20:00,44.58,44.59,44.48,44.48,66074.0,33.5305,33.538,33.4553,33.4553,66074.0
2018-06-18 15:30:00,44.49,44.54,44.48,44.51,121775.0,33.4628,33.5004,33.4553,33.4779,121775.0
2018-06-18 15:40:00,44.51,44.54,44.44,44.52,168473.0,33.4779,33.5004,33.4252,33.4854,168473.0
2018-06-18 15:50:00,44.52,44.57,44.5,44.56,424161.0,33.4854,33.523,33.4704,33.5155,424161.0
2018-06-19 09:30:00,44.62,44.9,44.58,44.78,267730.0,33.5606,33.7712,33.5305,33.681,267730.0
2018-06-19 09:40:00,44.78,44.87,44.71,44.72,109148.0,33.681,33.7486,33.6283,33.6358,109148.0
2018-06-19 09:50:00,44.73,44.75,44.61,44.69,90569.0,33.6433,33.6584,33.5531,33.6133,90569.0
2018-06-19 10:00:00,44.68,44.79,44.67,44.77,118828.0,33.6057,33.6885,33.5982,33.6734,118828.0
2018-06-19 10:10:00,44.78,44.85,44.7,44.79,139237.0,33.681,33.7336,33.6208,33.6885,139237.0
2018-06-19 10:20:00,44.79,44.95,44.73,44.94,112905.0,33.6885,33.8088,33.6433,33.8013,112905.0
2018-06-19 10:30:00,44.95,45.02,44.92,44.95,202930.0,33.8088,33.8615,33.7863,33.8088,202930.0
2018-06-19 10:40:00,44.94,45.08,44.93,44.97,111999.0,33.8013,33.9066,33.7938,33.8239,111999.0
2018-06-19 10:50:00,44.97,45.03,44.89,45.02,129909.0,33.8239,33.869,33.7637,33.8615,129909.0
2018-06-19 11:00:00,45.02,45.04,44.92,44.97,114343.0,33.8615,33.8765,33.7863,33.8239,114343.0
2018-06-19 11:10:00,44.97,44.98,44.86,44.91,255677.0,33.8239,33.8314,33.7411,33.7787,255677.0
2018-06-19 11:20:00,44.91,44.99,44.89,44.99,90968.0,33.7787,33.8389,33.7637,33.8389,90968.0
2018-06-19 11:30:00,44.98,45.01,44.9,44.91,100715.0,33.8314,33.8539,33.7712,33.7787,100715.0
2018-06-19 11:40:00,44.92,44.94,44.86,44.91,111559.0,33.7863,33.8013,33.7411,33.7787,111559.0
2018-06-19 11:50:00,44.91,44.93,44.88,44.91,56643.0,33.7787,33.7938,33.7562,33.7787,56643.0
2018-06-19 12:00:00,44.9,44.92,44.81,44.82,116862.0,33.7712,33.7863,33.7035,33.711,116862.0
2018-06-19 12:10:00,44.82,44.91,44.81,44.83,124380.0,33.711,33.7787,33.7035,33.7186,124380.0
2018-06-19 12:20:00,44.83,44.85,44.72,44.75,139776.0,33.7186,33.7336,33.6358,33.6584,139776.0
2018-06-19 12:30:00,44.75,44.79,44.71,44.79,75799.0,33.6584,33.6885,33.6283,33.6885,75799.0
2018-06-19 12:40:00,44.79,44.79,44.71,44.74,74972.0,33.6885,33.6885,33.6283,33.6509,74972.0
2018-06-19 12:50:00,44.73,44.81,44.73,44.77,76537.0,33.6433,33.7035,33.6433,33.6734,76537.0
2018-06-19 13:00:00,44.77,44.82,44.76,44.77,84834.0,33.6734,33.711,33.6659,33.6734,84834.0
2018-06-19 13:10:00,44.78,44.78,44.71,44.75,77177.0,33.681,33.681,33.6283,33.6584,77177.0
2018-06-19 13:20:00,44.75,44.76,44.68,44.69,63715.0,33.6584,33.6659,33.6057,33.6133,63715.0
2018-06-19 13:30:00,44.68,44.71,44.61,44.66,80006.0,33.6057,33.6283,33.5531,33.5907,80006.0
2018-06-19 13:40:00,44.66,44.7,44.64,44.68,97740.0,33.5907,33.6208,33.5757,33.6057,97740.0
2018-06-19 13:50:00,44.69,44.77,44.68,44.77,59528.0,33.6133,33.6734,33.6057,33.6734,59528.0
2018-06-19 14:00:00,44.77,44.82,44.73,44.8,43724.0,33.6734,33.711,33.6433,33.696,43724.0
2018-06-19 14:10:00,44.8,44.86,44.8,44.84,58786.0,33.696,33.7411,33.696,33.7261,58786.0
2018-06-19 14:20:00,44.84,44.86,44.81,44.82,51441.0,33.7261,33.7411,33.7035,33.711,51441.0
2018-06-19 14:30:00,44.82,44.82,44.72,44.73,57010.0,33.711,33.711,33.6358,33.6433,57010.0
2018-06-19 14:40:00,44.73,44.81,44.72,44.8,48551.0,33.6433,33.7035,33.6358,33.696,48551.0
2018-06-19 14:50:00,44.8,44.9,44.8,44.88,90301.0,33.696,33.7712,33.696,33.7562,90301.0
2018-06-19 15:00:00,44.88,44.91,44.85,44.87,63224.0,33.7562,33.7787,33.7336,33.7486,63224.0
2018-06-19 15:10:00,44.88,44.9,44.86,44.9,100581.0,33.7562,33.7712,33.7411,33.7712,100581.0
2018-06-19 15:20:00,44.89,44.91,44.87,44.89,110077.0,33.7637,33.7787,33.7486,33.7637,110077.0
2018-06-19 15:30:00,44.89,44.95,44.87,44.94,174203.0,33.7637,33.8088,33.7486,33.8013,174203.0
2018-06-19 15:40:00,44.94,44.99,44.92,44.97,219304.0,33.8013,33.8389,33.7863,33.8239,219304.0
2018-06-19 15:50:00,44.97,45.08,44.96,45.05,586999.0,33.8239,33.9066,33.8163,33.884,586999.0
2018-06-20 09:30:00,45.04,45.1,44.84,44.95,147853.0,33.8765,33.9216,33.7261,33.8088,147853.0
2018-06-20 09:40:00,44.95,45.05,44.9,45.0,81435.0,33.8088,33.884,33.7712,33.8464,81435.0
2018-06-20 09:50:00,44.98,45.0,44.9,45.0,83853.0,33.8314,33.8464,33.7712,33.8464,83853.0
2018-06-20 10:00:00,44.98,45.08,44.98,44.99,112018.0,33.8314,33.9066,33.8314,33.8389,112018.0
2018-06-20 10:10:00,44.99,45.06,44.92,45.06,104927.0,33.8389,33.8916,33.7863,33.8916,104927.0
2018-06-20 10:20:00,45.06,45.09,45.01,45.04,126705.0,33.8916,33.9141,33.8539,33.8765,126705.0
2018-06-20 10:30:00,45.04,45.12,45.0,45.11,112548.0,33.8765,33.9367,33.8464,33.9292,112548.0
2018-06-20 10:40:00,45.11,45.16,45.07,45.16,63553.0,33.9292,33.9668,33.8991,33.9668,63553.0
2018-06-20 10:50:00,45.16,45.17,45.02,45.03,68346.0,33.9668,33.9743,33.8615,33.869,68346.0
2018-06-20 11:00:00,45.02,45.11,44.97,45.07,64583.0,33.8615,33.9292,33.8239,33.8991,64583.0
2018-06-20 11:10:00,45.08,45.15,45.06,45.13,61907.0,33.9066,33.9592,33.8916,33.9442,61907.0
2018-06-20 11:20:00,45.13,45.17,45.09,45.16,56193.0,33.9442,33.9743,33.9141,33.9668,56193.0
2018-06-20 11:30:00,45.16,45.17,45.07,45.08,99539.0,33.9668,33.9743,33.8991,33.9066,99539.0
2018-06-20 11:40:00,45.09,45.09,45.02,45.04,103582.0,33.9141,33.9141,33.8615,33.8765,103582.0
2018-06-20 11:50:00,45.05,45.12,45.02,45.11,75246.0,33.884,33.9367,33.8615,33.9292,75246.0
2018-06-20 12:00:00,45.11,45.12,45.05,45.11,86971.0,33.9292,33.9367,33.884,33.9292,86971.0
2018-06-20 12:10:00,45.11,45.17,45.11,45.16,41787.0,33.9292,33.9743,33.9292,33.9668,41787.0
2018-06-20 12:20:00,45.15,45.17,45.11,45.12,57690.0,33.9592,33.9743,33.9292,33.9367,57690.0
2018-06-20 12:30:00,45.12,45.18,45.08,45.17,46609.0,33.9367,33.9818,33.9066,33.9743,46609.0
2018-06-20 12:40:00,45.17,45.18,45.14,45.16,44885.0,33.9743,33.9818,33.9517,33.9668,44885.0
2018-06-20 12:50:00,45.16,45.18,45.11,45.17,41003.0,33.9668,33.9818,33.9292,33.9743,41003.0
2018-06-20 13:00:00,45.18,45.19,45.14,45.15,88021.0,33.9818,33.9893,33.9517,33.9592,88021.0
2018-06-20 13:10:00,45.15,45.2,45.14,45.18,52188.0,33.9592,33.9969,33.9517,33.9818,52188.0
2018-06-20 13:20:00,45.19,45.21,45.15,45.18,54460.0,33.9893,34.0044,33.9592,33.9818,54460.0
2018-06-20 13:30:00,45.18,45.18,45.11,45.14,57285.0,33.9818,33.9818,33.9292,33.9517,57285.0
2018-06-20 13:40:00,45.13,45.19,45.13,45.16,39210.0,33.9442,33.9893,33.9442,33.9668,39210.0
2018-06-20 13:50:00,45.16,45.2,45.16,45.2,42852.0,33.9668,33.9969,33.9668,33.9969,42852.0
2018-06-20 14:00:00,45.2,45.22,45.16,45.18,79358.0,33.9969,34.0119,33.9668,33.9818,79358.0
2018-06-20 14:10:00,45.17,45.18,45.13,45.17,73825.0,33.9743,33.9818,33.9442,33.9743,73825.0
2018-06-20 14:20:00,45.17,45.2,45.16,45.19,46414.0,33.9743,33.9969,33.9668,33.9893,46414.0
2018-06-20 14:30:00,45.19,45.2,45.15,45.16,81264.0,33.9893,33.9969,33.9592,33.9668,81264.0
2018-06-20 14:40:00,45.15,45.16,45.09,45.13,63177.0,33.9592,33.9668,33.9141,33.9442,63177.0
2018-06-20 14:50:00,45.13,45.15,45.11,45.15,70487.0,33.9442,33.9592,33.9292,33.9592,70487.0
2018-06-20 15:00:00,45.14,45.16,45.11,45.14,76978.0,33.9517,33.9668,33.9292,33.9517,76978.0
2018-06-20 15:10:00,45.14,45.15,45.11,45.12,57637.0,33.9517,33.9592,33.9292,33.9367,57637.0
2018-06-20 15:20:00,45.12,45.18,45.11,45.14,62732.0,33.9367,33.9818,33.9292,33.9517,62732.0
2018-06-20 15:30:00,45.14,45.15,45.06,45.07,97950.0,33.9517,33.9592,33.8916,33.8991,97950.0
2018-06-20 15:40:00,45.07,45.08,45.03,45.07,129845.0,33.8991,33.9066,33.869,33.8991,129845.0
2018-06-20 15:50:00,45.08,45.08,45.02,45.05,375581.0,33.9066,33.9066,33.8615,33.884,375581.0
2018-06-21 09:30:00,45.05,45.16,44.96,45.02,107269.0,33.884,33.9668,33.8163,33.8615,107269.0
2018-06-21 09:40:00,45.02,45.17,45.02,45.04,51796.0,33.8615,33.9743,33.8615,33.8765,51796.0
2018-06-21 09:50:00,45.04,45.13,45.02,45.04,120391.0,33.8765,33.9442,33.8615,33.8765,120391.0
2018-06-21 10:00:00,45.05,45.3,45.04,45.3,180441.0,33.884,34.0721,33.8765,34.0721,180441.0
2018-06-21 10:10:00,45.29,45.32,45.21,45.3,96982.0,34.0645,34.0871,34.0044,34.0721,96982.0
2018-06-21 10:20:00,45.31,45.37,45.27,45.32,72133.0,34.0796,34.1247,34.0495,34.0871,72133.0
2018-06-21 10:30:00,45.31,45.33,45.26,45.32,56997.0,34.0796,34.0946,34.042,34.0871,56997.0
2018-06-21 10:40:00,45.31,45.45,45.29,45.44,88330.0,34.0796,34.1849,34.0645,34.1774,88330.0
2018-06-21 10:50:00,45.44,45.45,45.26,45.27,97712.0,34.1774,34.1849,34.042,34.0495,97712.0
2018-06-21 11:00:00,45.26,45.43,45.25,45.43,248833.0,34.042,34.1698,34.0345,34.1698,248833.0
2018-06-21 11:10:00,45.42,45.43,45.35,45.39,59477.0,34.1623,34.1698,34.1097,34.1398,59477.0
2018-06-21 11:20:00,45.39,45.4,45.32,45.36,50564.0,34.1398,34.1473,34.0871,34.1172,50564.0
2018-06-21 11:30:00,45.37,45.43,45.32,45.33,100134.0,34.1247,34.1698,34.0871,34.0946,100134.0
2018-06-21 11:40:00,45.32,45.32,45.25,45.27,54171.0,34.0871,34.0871,34.0345,34.0495,54171.0
2018-06-21 11:50:00,45.27,45.28,45.15,45.16,110338.0,34.0495,34.057,33.9592,33.9668,110338.0
2018-06-21 12:00:00,45.16,45.27,45.16,45.2,55561.0,33.9668,34.0495,33.9668,33.9969,55561.0
2018-06-21 12:10:00,45.2,45.26,45.18,45.25,39770.0,33.9969,34.042,33.9818,34.0345,39770.0
2018-06-21 12:20:00,45.26,45.26,45.19,45.22,46515.0,34.042,34.042,33.9893,34.0119,46515.0
2018-06-21 12:30:00,45.22,45.3,45.18,45.3,46379.0,34.0119,34.0721,33.9818,34.0721,46379.0
2018-06-21 12:40:00,45.3,45.32,45.28,45.28,36902.0,34.0721,34.0871,34.057,34.057,36902.0
2018-06-21 12:50:00,45.29,45.29,45.24,45.26,41056.0,34.0645,34.0645,34.0269,34.042,41056.0
2018-06-21 13:00:00,45.27,45.29,45.22,45.23,32280.0,34.0495,34.0645,34.0119,34.0194,32280.0
2018-06-21 13:10:00,45.23,45.29,45.22,45.28,40518.0,34.0194,34.0645,34.0119,34.057,40518.0
2018-06-21 13:20:00,45.29,45.31,45.27,45.29,34908.0,34.0645,34.0796,34.0495,34.0645,34908.0
2018-06-21 13:30:00,45.29,45.3,45.2,45.22,101029.0,34.0645,34.0721,33.9969,34.0119,101029.0
2018-06-21 13:40:00,45.22,45.3,45.21,45.29,45612.0,34.0119,34.0721,34.0044,34.0645,45612.0
2018-06-21 13:50:00,45.3,45.35,45.27,45.33,41303.0,34.0721,34.1097,34.0495,34.0946,41303.0
2018-06-21 14:00:00,45.33,45.36,45.31,45.34,101517.0,34.0946,34.1172,34.0796,34.1022,101517.0
2018-06-21 14:10:00,45.35,45.39,45.34,45.36,42112.0,34.1097,34.1398,34.1022,34.1172,42112.0
2018-06-21 14:20:00,45.37,45.38,45.31,45.36,44028.0,34.1247,34.1322,34.0796,34.1172,44028.0
2018-06-21 14:30:00,45.36,45.36,45.25,45.26,47739.0,34.1172,34.1172,34.0345,34.042,47739.0
2018-06-21 14:40:00,45.26,45.27,45.21,45.23,35143.0,34.042,34.0495,34.0044,34.0194,35143.0
2018-06-21 14:50:00,45.23,45.25,45.14,45.22,96121.0,34.0194,34.0345,33.9517,34.0119,96121.0
2018-06-21 15:00:00,45.22,45.22,45.15,45.17,91839.0,34.0119,34.0119,33.9592,33.9743,91839.0
2018-06-21 15:10:00,45.17,45.23,45.15,45.19,87338.0,33.9743,34.0194,33.9592,33.9893,87338.0
2018-06-21 15:20:00,45.19,45.25,45.16,45.21,264069.0,33.9893,34.0345,33.9668,34.0044,264069.0
2018-06-21 15:30:00,45.2,45.26,45.17,45.24,378556.0,33.9969,34.042,33.9743,34.0269,378556.0
2018-06-21 15:40:00,45.24,45.28,45.16,45.25,327379.0,34.0269,34.057,33.9668,34.0345,327379.0
2018-06-21 15:50:00,45.24,45.31,45.23,45.3,287846.0,34.0269,34.0796,34.0194,34.0721,287846.0
2018-06-22 09:30:00,45.48,45.49,45.28,45.43,128921.0,34.2075,34.215,34.057,34.1698,128921.0
2018-06-22 09:40:00,45.44,45.5,45.37,45.38,128732.0,34.1774,34.2225,34.1247,34.1322,128732.0
2018-06-22 09:50:00,45.38,45.41,45.25,45.26,85441.0,34.1322,34.1548,34.0345,34.042,85441.0
2018-06-22 10:00:00,45.26,45.39,45.25,45.32,54852.0,34.042,34.1398,34.0345,34.0871,54852.0
2018-06-22 10:10:00,45.33,45.43,45.32,45.38,54599.0,34.0946,34.1698,34.0871,34.1322,54599.0
2018-06-22 10:20:00,45.38,45.52,45.36,45.49,58804.0,34.1322,34.2375,34.1172,34.215,58804.0
2018-06-22 10:30:00,45.49,45.57,45.39,45.56,56849.0,34.215,34.2751,34.1398,34.2676,56849.0
2018-06-22 10:40:00,45.55,45.6,45.51,45.52,50192.0,34.2601,34.2977,34.23,34.2375,50192.0
2018-06-22 10:50:00,45.52,45.56,45.47,45.5,62665.0,34.2375,34.2676,34.1999,34.2225,62665.0
2018-06-22 11:00:00,45.5,45.57,45.47,45.51,103150.0,34.2225,34.2751,34.1999,34.23,103150.0
2018-06-22 11:10:00,45.51,45.6,45.5,45.53,72064.0,34.23,34.2977,34.2225,34.2451,72064.0
2018-06-22 11:20:00,45.53,45.56,45.45,45.49,70622.0,34.2451,34.2676,34.1849,34.215,70622.0
2018-06-22 11:30:00,45.49,45.58,45.44,45.57,70596.0,34.215,34.2827,34.1774,34.2751,70596.0
2018-06-22 11:40:00,45.56,45.61,45.52,45.53,57816.0,34.2676,34.3052,34.2375,34.2451,57816.0
2018-06-22 11:50:00,45.54,45.54,45.47,45.53,49292.0,34.2526,34.2526,34.1999,34.2451,49292.0
2018-06-22 12:00:00,45.52,45.58,45.47,45.48,58895.0,34.2375,34.2827,34.1999,34.2075,58895.0
2018-06-22 12:10:00,45.48,45.53,45.45,45.53,28247.0,34.2075,34.2451,34.1849,34.2451,28247.0
2018-06-22 12:20:00,45.53,45.56,45.51,45.52,20524.0,34.2451,34.2676,34.23,34.2375,20524.0
2018-06-22 12:30:00,45.52,45.57,45.47,45.57,42437.0,34.2375,34.2751,34.1999,34.2751,42437.0
2018-06-22 12:40:00,45.57,45.6,45.53,45.58,39669.0,34.2751,34.2977,34.2451,34.2827,39669.0
2018-06-22 12:50:00,45.59,45.63,45.56,45.57,26048.0,34.2902,34.3203,34.2676,34.2751,26048.0
2018-06-22 13:00:00,45.57,45.6,45.56,45.56,30697.0,34.2751,34.2977,34.2676,34.2676,30697.0
2018-06-22 13:10:00,45.57,45.64,45.56,45.6,33002.0,34.2751,34.3278,34.2676,34.2977,33002.0
2018-06-22 13:20:00,45.6,45.61,45.53,45.56,49629.0,34.2977,34.3052,34.2451,34.2676,49629.0
2018-06-22 13:30:00,45.55,45.61,45.54,45.57,32235.0,34.2601,34.3052,34.2526,34.2751,32235.0
2018-06-22 13:40:00,45.56,45.62,45.56,45.61,57592.0,34.2676,34.3128,34.2676,34.3052,57592.0
2018-06-22 13:50:00,45.61,45.67,45.6,45.63,36250.0,34.3052,34.3504,34.2977,34.3203,36250.0
2018-06-22 14:00:00,45.64,45.69,45.6,45.67,48019.0,34.3278,34.3654,34.2977,34.3504,48019.0
2018-06-22 14:10:00,45.67,45.72,45.66,45.71,71893.0,34.3504,34.388,34.3428,34.3804,71893.0
2018-06-22 14:20:00,45.72,45.73,45.64,45.66,41905.0,34.388,34.3955,34.3278,34.3428,41905.0
2018-06-22 14:30:00,45.67,45.7,45.64,45.68,29045.0,34.3504,34.3729,34.3278,34.3579,29045.0
2018-06-22 14:40:00,45.68,45.7,45.66,45.69,45333.0,34.3579,34.3729,34.3428,34.3654,45333.0
2018-06-22 14:50:00,45.7,45.76,45.69,45.76,52317.0,34.3729,34.4181,34.3654,34.4181,52317.0
2018-06-22 15:00:00,45.76,45.76,45.7,45.71,39229.0,34.4181,34.4181,34.3729,34.3804,39229.0
2018-06-22 15:10:00,45.71,45.78,45.71,45.74,87877.0,34.3804,34.4331,34.3804,34.403,87877.0
2018-06-22 15:20:00,45.73,45.89,45.73,45.84,149156.0,34.3955,34.5158,34.3955,34.4782,149156.0
2018-06-22 15:30:00,45.84,45.93,45.8,45.83,138372.0,34.4782,34.5459,34.4481,34.4707,138372.0
2018-06-22 15:40:00,45.83,45.84,45.73,45.77,214975.0,34.4707,34.4782,34.3955,34.4256,214975.0
2018-06-22 15:50:00,45.77,45.86,45.76,45.81,557723.0,34.4256,34.4933,34.4181,34.4557,557723.0
2018-06-25 09:30:00,45.98,46.13,45.86,46.13,232129.0,34.5835,34.6963,34.4933,34.6963,232129.0
2018-06-25 09:40:00,46.14,46.3,46.11,46.18,151477.0,34.7039,34.8242,34.6813,34.734,151477.0
2018-06-25 09:50:00,46.19,46.33,46.19,46.2,91773.0,34.7415,34.8468,34.7415,34.749,91773.0
2018-06-25 10:00:00,46.2,46.25,46.07,46.17,110107.0,34.749,34.7866,34.6512,34.7264,110107.0
2018-06-25 10:10:00,46.17,46.33,46.17,46.28,79704.0,34.7264,34.8468,34.7264,34.8092,79704.0
2018-06-25 10:20:00,46.3,46.34,46.22,46.28,80893.0,34.8242,34.8543,34.764,34.8092,80893.0
2018-06-25 10:30:00,46.29,46.39,46.27,46.38,147596.0,34.8167,34.8919,34.8016,34.8844,147596.0
2018-06-25 10:40:00,46.39,46.44,46.37,46.39,115163.0,34.8919,34.9295,34.8769,34.8919,115163.0
2018-06-25 10:50:00,46.39,46.44,46.35,46.41,96453.0,34.8919,34.9295,34.8618,34.9069,96453.0
2018-06-25 11:00:00,46.41,46.48,46.37,46.44,125302.0,34.9069,34.9596,34.8769,34.9295,125302.0
2018-06-25 11:10:00,46.45,46.58,46.45,46.58,195802.0,34.937,35.0348,34.937,35.0348,195802.0
2018-06-25 11:20:00,46.57,46.58,46.48,46.55,102758.0,35.0273,35.0348,34.9596,35.0122,102758.0
2018-06-25 11:30:00,46.55,46.57,46.35,46.36,181104.0,35.0122,35.0273,34.8618,34.8693,181104.0
2018-06-25 11:40:00,46.35,46.45,46.31,46.42,111629.0,34.8618,34.937,34.8317,34.9145,111629.0
2018-06-25 11:50:00,46.42,46.42,46.35,46.37,81320.0,34.9145,34.9145,34.8618,34.8769,81320.0
2018-06-25 12:00:00,46.36,46.38,46.25,46.35,78823.0,34.8693,34.8844,34.7866,34.8618,78823.0
2018-06-25 12:10:00,46.35,46.44,46.29,46.34,104639.0,34.8618,34.9295,34.8167,34.8543,104639.0
2018-06-25 12:20:00,46.34,46.43,46.3,46.41,101093.0,34.8543,34.922,34.8242,34.9069,101093.0
2018-06-25 12:30:00,46.41,46.48,46.38,46.45,65010.0,34.9069,34.9596,34.8844,34.937,65010.0
2018-06-25 12:40:00,46.46,46.53,46.45,46.53,101361.0,34.9446,34.9972,34.937,34.9972,101361.0
2018-06-25 12:50:00,46.52,46.61,46.51,46.6,84797.0,34.9897,35.0574,34.9822,35.0499,84797.0
2018-06-25 13:00:00,46.6,46.6,46.48,46.49,63693.0,35.0499,35.0499,34.9596,34.9671,63693.0
2018-06-25 13:10:00,46.5,46.59,46.48,46.57,46100.0,34.9746,35.0423,34.9596,35.0273,46100.0
2018-06-25 13:20:00,46.58,46.61,46.54,46.57,56316.0,35.0348,35.0574,35.0047,35.0273,56316.0
2018-06-25 13:30:00,46.57,46.62,46.51,46.58,58249.0,35.0273,35.0649,34.9822,35.0348,58249.0
2018-06-25 13:40:00,46.58,46.64,46.57,46.63,117791.0,35.0348,35.0799,35.0273,35.0724,117791.0
2018-06-25 13:50:00,46.62,46.65,46.55,46.61,225455.0,35.0649,35.0875,35.0122,35.0574,225455.0
2018-06-25 14:00:00,46.61,46.67,46.57,46.66,144381.0,35.0574,35.1025,35.0273,35.095,144381.0
2018-06-25 14:10:00,46.66,46.68,46.61,46.62,58986.0,35.095,35.11,35.0574,35.0649,58986.0
2018-06-25 14:20:00,46.62,46.65,46.61,46.64,64850.0,35.0649,35.0875,35.0574,35.0799,64850.0
2018-06-25 14:30:00,46.63,46.66,46.6,46.65,75858.0,35.0724,35.095,35.0499,35.0875,75858.0
2018-06-25 14:40:00,46.64,46.65,46.58,46.65,339588.0,35.0799,35.0875,35.0348,35.0875,339588.0
2018-06-25 14:50:00,46.65,46.72,46.61,46.63,152915.0,35.0875,35.1401,35.0574,35.0724,152915.0
2018-06-25 15:00:00,46.62,46.68,46.56,46.59,373131.0,35.0649,35.11,35.0198,35.0423,373131.0
2018-06-25 15:10:00,46.59,46.59,46.42,46.54,290445.0,35.0423,35.0423,34.9145,35.0047,290445.0
2018-06-25 15:20:00,46.54,46.57,46.49,46.5,137821.0,35.0047,35.0273,34.9671,34.9746,137821.0
2018-06-25 15:30:00,46.5,46.67,46.46,46.65,358633.0,34.9746,35.1025,34.9446,35.0875,358633.0
2018-06-25 15:40:00,46.64,46.67,46.56,46.57,207400.0,35.0799,35.1025,35.0198,35.0273,207400.0
2018-06-25 15:50:00,46.56,46.64,46.55,46.59,422447.0,35.0198,35.0799,35.0122,35.0423,422447.0
2018-06-26 09:30:00,46.09,46.38,45.73,46.29,204344.0,34.6663,34.8844,34.3955,34.8167,204344.0
2018-06-26 09:40:00,46.29,46.35,46.06,46.15,131365.0,34.8167,34.8618,34.6437,34.7114,131365.0
2018-06-26 09:50:00,46.14,46.3,46.11,46.25,135910.0,34.7039,34.8242,34.6813,34.7866,135910.0
2018-06-26 10:00:00,46.26,46.42,46.14,46.41,213300.0,34.7941,34.9145,34.7039,34.9069,213300.0
2018-06-26 10:10:00,46.41,46.46,46.27,46.28,118112.0,34.9069,34.9446,34.8016,34.8092,118112.0
2018-06-26 10:20:00,46.28,46.44,46.28,46.39,105236.0,34.8092,34.9295,34.8092,34.8919,105236.0
2018-06-26 10:30:00,46.38,46.51,46.32,46.39,106576.0,34.8844,34.9822,34.8393,34.8919,106576.0
2018-06-26 10:40:00,46.39,46.51,46.39,46.41,111311.0,34.8919,34.9822,34.8919,34.9069,111311.0
2018-06-26 10:50:00,46.41,46.51,46.33,46.5,77070.0,34.9069,34.9822,34.8468,34.9746,77070.0
2018-06-26 11:00:00,46.5,46.52,46.41,46.46,69634.0,34.9746,34.9897,34.9069,34.9446,69634.0
2018-06-26 11:10:00,46.46,46.5,46.4,46.42,71359.0,34.9446,34.9746,34.8994,34.9145,71359.0
2018-06-26 11:20:00,46.42,46.5,46.41,46.49,67179.0,34.9145,34.9746,34.9069,34.9671,67179.0
2018-06-26 11:30:00,46.49,46.58,46.46,46.57,86824.0,34.9671,35.0348,34.9446,35.0273,86824.0
2018-06-26 11:40:00,46.58,46.58,46.44,46.45,75047.0,35.0348,35.0348,34.9295,34.937,75047.0
2018-06-26 11:50:00,46.45,46.49,46.42,46.46,87661.0,34.937,34.9671,34.9145,34.9446,87661.0
2018-06-26 12:00:00,46.46,46.47,46.35,46.38,96973.0,34.9446,34.9521,34.8618,34.8844,96973.0
2018-06-26 12:10:00,46.39,46.41,46.35,46.4,60876.0,34.8919,34.9069,34.8618,34.8994,60876.0
2018-06-26 12:20:00,46.4,46.41,46.35,46.36,53242.0,34.8994,34.9069,34.8618,34.8693,53242.0
2018-06-26 12:30:00,46.35,46.36,46.26,46.26,194303.0,34.8618,34.8693,34.7941,34.7941,194303.0
2018-06-26 12:40:00,46.27,46.31,46.23,46.25,66549.0,34.8016,34.8317,34.7716,34.7866,66549.0
2018-06-26 12:50:00,46.25,46.32,46.23,46.31,61235.0,34.7866,34.8393,34.7716,34.8317,61235.0
2018-06-26 13:00:00,46.31,46.32,46.24,46.32,67852.0,34.8317,34.8393,34.7791,34.8393,67852.0
2018-06-26 13:10:00,46.31,46.32,46.26,46.26,41604.0,34.8317,34.8393,34.7941,34.7941,41604.0
2018-06-26 13:20:00,46.27,46.34,46.26,46.3,57638.0,34.8016,34.8543,34.7941,34.8242,57638.0
2018-06-26 13:30:00,46.3,46.31,46.26,46.3,63970.0,34.8242,34.8317,34.7941,34.8242,63970.0
2018-06-26 13:40:00,46.3,46.34,46.29,46.29,57116.0,34.8242,34.8543,34.8167,34.8167,57116.0
2018-06-26 13:50:00,46.3,46.34,46.28,46.33,60503.0,34.8242,34.8543,34.8092,34.8468,60503.0
2018-06-26 14:00:00,46.33,46.34,46.3,46.32,48092.0,34.8468,34.8543,34.8242,34.8393,48092.0
2018-06-26 14:10:00,46.32,46.33,46.24,46.28,126084.0,34.8393,34.8468,34.7791,34.8092,126084.0
2018-06-26 14:20:00,46.27,46.28,46.21,46.22,63066.0,34.8016,34.8092,34.7565,34.764,63066.0
2018-06-26 14:30:00,46.21,46.24,46.2,46.23,89585.0,34.7565,34.7791,34.749,34.7716,89585.0
2018-06-26 14:40:00,46.23,46.23,46.2,46.21,56855.0,34.7716,34.7716,34.749,34.7565,56855.0
2018-06-26 14:50:00,46.21,46.22,46.19,46.22,59798.0,34.7565,34.764,34.7415,34.764,59798.0
2018-06-26 15:00:00,46.21,46.24,46.19,46.23,107693.0,34.7565,34.7791,34.7415,34.7716,107693.0
2018-06-26 15:10:00,46.24,46.26,46.22,46.26,87636.0,34.7791,34.7941,34.764,34.7941,87636.0
2018-06-26 15:20:00,46.26,46.28,46.2,46.23,103427.0,34.7941,34.8092,34.749,34.7716,103427.0
2018-06-26 15:30:00,46.22,46.23,46.12,46.12,104404.0,34.764,34.7716,34.6888,34.6888,104404.0
2018-06-26 15:40:00,46.12,46.12,46.03,46.05,198346.0,34.6888,34.6888,34.6211,34.6362,198346.0
2018-06-26 15:50:00,46.05,46.12,46.01,46.09,584652.0,34.6362,34.6888,34.6061,34.6663,584652.0
2018-06-27 09:30:00,46.0,46.13,45.92,46.07,149777.0,34.5986,34.6963,34.5384,34.6512,149777.0
2018-06-27 09:40:00,46.06,46.17,46.04,46.08,65860.0,34.6437,34.7264,34.6287,34.6587,65860.0
2018-06-27 09:50:00,46.09,46.2,46.07,46.12,84725.0,34.6663,34.749,34.6512,34.6888,84725.0
2018-06-27 10:00:00,46.12,46.15,46.03,46.14,88691.0,34.6888,34.7114,34.6211,34.7039,88691.0
2018-06-27 10:10:00,46.14,46.22,46.14,46.18,87914.0,34.7039,34.764,34.7039,34.734,87914.0
2018-06-27 10:20:00,46.17,46.25,46.15,46.25,60847.0,34.7264,34.7866,34.7114,34.7866,60847.0
2018-06-27 10:30:00,46.24,46.24,46.0,46.01,75638.0,34.7791,34.7791,34.5986,34.6061,75638.0
2018-06-27 10:40:00,46.01,46.07,45.95,46.02,71832.0,34.6061,34.6512,34.561,34.6136,71832.0
2018-06-27 10:50:00,46.02,46.06,45.98,46.03,54066.0,34.6136,34.6437,34.5835,34.6211,54066.0
2018-06-27 11:00:00,46.03,46.25,46.01,46.18,89549.0,34.6211,34.7866,34.6061,34.734,89549.0
2018-06-27 11:10:00,46.18,46.22,46.14,46.21,63685.0,34.734,34.764,34.7039,34.7565,63685.0
2018-06-27 11:20:00,46.21,46.22,46.1,46.16,59573.0,34.7565,34.764,34.6738,34.7189,59573.0
2018-06-27 11:30:00,46.17,46.23,46.16,46.23,78340.0,34.7264,34.7716,34.7189,34.7716,78340.0
2018-06-27 11:40:00,46.23,46.28,46.2,46.23,108440.0,34.7716,34.8092,34.749,34.7716,108440.0
2018-06-27 11:50:00,46.22,46.26,46.16,46.23,57084.0,34.764,34.7941,34.7189,34.7716,57084.0
2018-06-27 12:00:00,46.23,46.27,46.18,46.22,32424.0,34.7716,34.8016,34.734,34.764,32424.0
2018-06-27 12:10:00,46.23,46.27,46.21,46.25,35866.0,34.7716,34.8016,34.7565,34.7866,35866.0
2018-06-27 12:20:00,46.25,46.3,46.21,46.28,31792.0,34.7866,34.8242,34.7565,34.8092,31792.0
2018-06-27 12:30:00,46.28,46.3,46.23,46.24,27552.0,34.8092,34.8242,34.7716,34.7791,27552.0
2018-06-27 12:40:00,46.25,46.31,46.23,46.29,57829.0,34.7866,34.8317,34.7716,34.8167,57829.0
2018-06-27 12:50:00,46.29,46.33,46.24,46.25,41522.0,34.8167,34.8468,34.7791,34.7866,41522.0
2018-06-27 13:00:00,46.25,46.29,46.24,46.27,34363.0,34.7866,34.8167,34.7791,34.8016,34363.0
2018-06-27 13:10:00,46.26,46.32,46.25,46.28,53056.0,34.7941,34.8393,34.7866,34.8092,53056.0
2018-06-27 13:20:00,46.28,46.33,46.25,46.29,41311.0,34.8092,34.8468,34.7866,34.8167,41311.0
2018-06-27 13:30:00,46.29,46.3,46.2,46.2,62742.0,34.8167,34.8242,34.749,34.749,62742.0
2018-06-27 13:40:00,46.2,46.22,46.19,46.22,40149.0,34.749,34.764,34.7415,34.764,40149.0
2018-06-27 13:50:00,46.22,46.29,46.21,46.29,101725.0,34.764,34.8167,34.7565,34.8167,101725.0
2018-06-27 14:00:00,46.3,46.35,46.28,46.34,51421.0,34.8242,34.8618,34.8092,34.8543,51421.0
2018-06-27 14:10:00,46.33,46.37,46.32,46.32,42954.0,34.8468,34.8769,34.8393,34.8393,42954.0
2018-06-27 14:20:00,46.33,46.39,46.31,46.39,67776.0,34.8468,34.8919,34.8317,34.8919,67776.0
2018-06-27 14:30:00,46.39,46.41,46.31,46.31,58229.0,34.8919,34.9069,34.8317,34.8317,58229.0
2018-06-27 14:40:00,46.31,46.32,46.25,46.31,71145.0,34.8317,34.8393,34.7866,34.8317,71145.0
2018-06-27 14:50:00,46.3,46.38,46.27,46.33,60924.0,34.8242,34.8844,34.8016,34.8468,60924.0
2018-06-27 15:00:00,46.34,46.39,46.31,46.38,61442.0,34.8543,34.8919,34.8317,34.8844,61442.0
2018-06-27 15:10:00,46.38,46.38,46.27,46.32,92066.0,34.8844,34.8844,34.8016,34.8393,92066.0
2018-06-27 15:20:00,46.32,46.33,46.25,46.26,122186.0,34.8393,34.8468,34.7866,34.7941,122186.0
2018-06-27 15:30:00,46.26,46.36,46.26,46.31,86008.0,34.7941,34.8693,34.7941,34.8317,86008.0
2018-06-27 15:40:00,46.32,46.38,46.3,46.33,130627.0,34.8393,34.8844,34.8242,34.8468,130627.0
2018-06-27 15:50:00,46.32,46.44,46.32,46.33,317159.0,34.8393,34.9295,34.8393,34.8468,317159.0
2018-06-28 09:30:00,46.44,46.64,46.37,46.38,134892.0,34.9295,35.0799,34.8769,34.8844,134892.0
2018-06-28 09:40:00,46.38,46.66,46.38,46.66,127438.0,34.8844,35.095,34.8844,35.095,127438.0
2018-06-28 09:50:00,46.65,46.7,46.54,46.68,104900.0,35.0875,35.1251,35.0047,35.11,104900.0
2018-06-28 10:00:00,46.68,46.76,46.65,46.68,131511.0,35.11,35.1702,35.0875,35.11,131511.0
2018-06-28 10:10:00,46.69,46.7,46.59,46.68,111888.0,35.1175,35.1251,35.0423,35.11,111888.0
2018-06-28 10:20:00,46.69,46.85,46.68,46.82,200837.0,35.1175,35.2379,35.11,35.2153,200837.0
2018-06-28 10:30:00,46.82,46.84,46.64,46.69,118365.0,35.2153,35.2304,35.0799,35.1175,118365.0
2018-06-28 10:40:00,46.69,46.7,46.49,46.57,203983.0,35.1175,35.1251,34.9671,35.0273,203983.0
2018-06-28 10:50:00,46.57,46.67,46.45,46.45,145823.0,35.0273,35.1025,34.937,34.937,145823.0
2018-06-28 11:00:00,46.45,46.47,46.33,46.44,134968.0,34.937,34.9521,34.8468,34.9295,134968.0
2018-06-28 11:10:00,46.43,46.49,46.39,46.47,66068.0,34.922,34.9671,34.8919,34.9521,66068.0
2018-06-28 11:20:00,46.48,46.49,46.35,46.44,74715.0,34.9596,34.9671,34.8618,34.9295,74715.0
2018-06-28 11:30:00,46.44,46.47,46.35,46.44,60407.0,34.9295,34.9521,34.8618,34.9295,60407.0
2018-06-28 11:40:00,46.43,46.51,46.42,46.48,53767.0,34.922,34.9822,34.9145,34.9596,53767.0
2018-06-28 11:50:00,46.48,46.51,46.41,46.42,40445.0,34.9596,34.9822,34.9069,34.9145,40445.0
2018-06-28 12:00:00,46.42,46.46,46.37,46.46,41203.0,34.9145,34.9446,34.8769,34.9446,41203.0
2018-06-28 12:10:00,46.47,46.56,46.46,46.55,42253.0,34.9521,35.0198,34.9446,35.0122,42253.0
2018-06-28 12:20:00,46.56,46.56,46.45,46.47,53214.0,35.0198,35.0198,34.937,34.9521,53214.0
2018-06-28 12:30:00,46.47,46.49,46.42,46.48,78693.0,34.9521,34.9671,34.9145,34.9596,78693.0
2018-06-28 12:40:00,46.48,46.5,46.41,46.41,71539.0,34.9596,34.9746,34.9069,34.9069,71539.0
2018-06-28 12:50:00,46.41,46.52,46.4,46.52,31315.0,34.9069,34.9897,34.8994,34.9897,31315.0
2018-06-28 13:00:00,46.53,46.63,46.52,46.57,66158.0,34.9972,35.0724,34.9897,35.0273,66158.0
2018-06-28 13:10:00,46.58,46.61,46.53,46.6,56960.0,35.0348,35.0574,34.9972,35.0499,56960.0
2018-06-28 13:20:00,46.61,46.66,46.6,46.62,25004.0,35.0574,35.095,35.0499,35.0649,25004.0
2018-06-28 13:30:00,46.63,46.64,46.57,46.58,38383.0,35.0724,35.0799,35.0273,35.0348,38383.0
2018-06-28 13:40:00,46.58,46.61,46.55,46.55,34587.0,35.0348,35.0574,35.0122,35.0122,34587.0
2018-06-28 13:50:00,46.55,46.59,46.53,46.55,43181.0,35.0122,35.0423,34.9972,35.0122,43181.0
2018-06-28 14:00:00,46.55,46.59,46.52,46.53,52486.0,35.0122,35.0423,34.9897,34.9972,52486.0
2018-06-28 14:10:00,46.52,46.55,46.51,46.53,44644.0,34.9897,35.0122,34.9822,34.9972,44644.0
2018-06-28 14:20:00,46.54,46.57,46.52,46.57,45166.0,35.0047,35.0273,34.9897,35.0273,45166.0
2018-06-28 14:30:00,46.57,46.6,46.56,46.6,47303.0,35.0273,35.0499,35.0198,35.0499,47303.0
2018-06-28 14:40:00,46.6,46.61,46.53,46.53,64104.0,35.0499,35.0574,34.9972,34.9972,64104.0
2018-06-28 14:50:00,46.53,46.53,46.45,46.47,72359.0,34.9972,34.9972,34.937,34.9521,72359.0
2018-06-28 15:00:00,46.47,46.52,46.46,46.47,79568.0,34.9521,34.9897,34.9446,34.9521,79568.0
2018-06-28 15:10:00,46.47,46.47,46.39,46.4,132205.0,34.9521,34.9521,34.8919,34.8994,132205.0
2018-06-28 15:20:00,46.41,46.41,46.36,46.36,65673.0,34.9069,34.9069,34.8693,34.8693,65673.0
2018-06-28 15:30:00,46.36,46.37,46.29,46.3,103056.0,34.8693,34.8769,34.8167,34.8242,103056.0
2018-06-28 15:40:00,46.31,46.39,46.3,46.36,133143.0,34.8317,34.8919,34.8242,34.8693,133143.0
2018-06-28 15:50:00,46.35,46.36,46.27,46.34,394864.0,34.8618,34.8693,34.8016,34.8543,394864.0
2018-06-29 09:30:00,46.31,46.31,46.0,46.3,181847.0,34.8317,34.8317,34.5986,34.8242,181847.0
2018-06-29 09:40:00,46.29,46.45,46.28,46.36,78088.0,34.8167,34.937,34.8092,34.8693,78088.0
2018-06-29 09:50:00,46.36,46.38,46.22,46.32,71447.0,34.8693,34.8844,34.764,34.8393,71447.0
2018-06-29 10:00:00,46.32,46.32,46.18,46.19,114505.0,34.8393,34.8393,34.734,34.7415,114505.0
2018-06-29 10:10:00,46.17,46.25,46.13,46.14,104522.0,34.7264,34.7866,34.6963,34.7039,104522.0
2018-06-29 10:20:00,46.13,46.14,46.08,46.08,68019.0,34.6963,34.7039,34.6587,34.6587,68019.0
2018-06-29 10:30:00,46.08,46.18,46.04,46.08,66128.0,34.6587,34.734,34.6287,34.6587,66128.0
2018-06-29 10:40:00,46.08,46.23,46.07,46.19,61395.0,34.6587,34.7716,34.6512,34.7415,61395.0
2018-06-29 10:50:00,46.19,46.26,46.17,46.26,75114.0,34.7415,34.7941,34.7264,34.7941,75114.0
2018-06-29 11:00:00,46.25,46.39,46.24,46.32,64539.0,34.7866,34.8919,34.7791,34.8393,64539.0
2018-06-29 11:10:00,46.31,46.36,46.28,46.34,77391.0,34.8317,34.8693,34.8092,34.8543,77391.0
2018-06-29 11:20:00,46.35,46.39,46.28,46.36,95236.0,34.8618,34.8919,34.8092,34.8693,95236.0
2018-06-29 11:30:00,46.37,46.5,46.36,46.48,131382.0,34.8769,34.9746,34.8693,34.9596,131382.0
2018-06-29 11:40:00,46.49,46.55,46.46,46.5,66799.0,34.9671,35.0122,34.9446,34.9746,66799.0
2018-06-29 11:50:00,46.51,46.51,46.45,46.46,35001.0,34.9822,34.9822,34.937,34.9446,35001.0
2018-06-29 12:00:00,46.47,46.51,46.43,46.47,51478.0,34.9521,34.9822,34.922,34.9521,51478.0
2018-06-29 12:10:00,46.47,46.48,46.4,46.47,33274.0,34.9521,34.9596,34.8994,34.9521,33274.0
2018-06-29 12:20:00,46.47,46.56,46.45,46.53,28854.0,34.9521,35.0198,34.937,34.9972,28854.0
2018-06-29 12:30:00,46.54,46.56,46.5,46.52,42216.0,35.0047,35.0198,34.9746,34.9897,42216.0
2018-06-29 12:40:00,46.51,46.51,46.46,46.47,31172.0,34.9822,34.9822,34.9446,34.9521,31172.0
2018-06-29 12:50:00,46.47,46.54,46.47,46.52,29610.0,34.9521,35.0047,34.9521,34.9897,29610.0
2018-06-29 13:00:00,46.52,46.56,46.48,46.55,62072.0,34.9897,35.0198,34.9596,35.0122,62072.0
2018-06-29 13:10:00,46.56,46.59,46.55,46.58,21864.0,35.0198,35.0423,35.0122,35.0348,21864.0
2018-06-29 13:20:00,46.58,46.59,46.51,46.52,40647.0,35.0348,35.0423,34.9822,34.9897,40647.0
2018-06-29 13:30:00,46.52,46.55,46.5,46.53,49446.0,34.9897,35.0122,34.9746,34.9972,49446.0
2018-06-29 13:40:00,46.54,46.55,46.48,46.49,41686.0,35.0047,35.0122,34.9596,34.9671,41686.0
2018-06-29 13:50:00,46.48,46.59,46.48,46.55,26359.0,34.9596,35.0423,34.9596,35.0122,26359.0
2018-06-29 14:00:00,46.55,46.55,46.45,46.47,48271.0,35.0122,35.0122,34.937,34.9521,48271.0
2018-06-29 14:10:00,46.48,46.48,46.39,46.41,32133.0,34.9596,34.9596,34.8919,34.9069,32133.0
2018-06-29 14:20:00,46.4,46.47,46.4,46.47,28373.0,34.8994,34.9521,34.8994,34.9521,28373.0
2018-06-29 14:30:00,46.47,46.52,46.46,46.47,29420.0,34.9521,34.9897,34.9446,34.9521,29420.0
2018-06-29 14:40:00,46.47,46.51,46.46,46.46,32991.0,34.9521,34.9822,34.9446,34.9446,32991.0
2018-06-29 14:50:00,46.46,46.53,46.45,46.5,48416.0,34.9446,34.9972,34.937,34.9746,48416.0
2018-06-29 15:00:00,46.5,46.5,46.46,46.47,43856.0,34.9746,34.9746,34.9446,34.9521,43856.0
2018-06-29 15:10:00,46.48,46.5,46.44,46.48,36529.0,34.9596,34.9746,34.9295,34.9596,36529.0
2018-06-29 15:20:00,46.49,46.52,46.46,46.46,49497.0,34.9671,34.9897,34.9446,34.9446,49497.0
2018-06-29 15:30:00,46.46,46.48,46.41,46.42,60947.0,34.9446,34.9596,34.9069,34.9145,60947.0
2018-06-29 15:40:00,46.42,46.45,46.36,46.37,97029.0,34.9145,34.937,34.8693,34.8769,97029.0
2018-06-29 15:50:00,46.36,46.4,46.29,46.31,391218.0,34.8693,34.8994,34.8167,34.8317,391218.0
2018-07-02 09:30:00,46.42,46.65,46.4,46.53,98268.0,34.9145,35.0875,34.8994,34.9972,98268.0
2018-07-02 09:40:00,46.54,46.64,46.53,46.55,71858.0,35.0047,35.0799,34.9972,35.0122,71858.0
2018-07-02 09:50:00,46.55,46.61,46.49,46.61,67579.0,35.0122,35.0574,34.9671,35.0574,67579.0
2018-07-02 10:00:00,46.61,46.8,46.59,46.77,97544.0,35.0574,35.2003,35.0423,35.1777,97544.0
2018-07-02 10:10:00,46.76,46.82,46.66,46.66,105004.0,35.1702,35.2153,35.095,35.095,105004.0
2018-07-02 10:20:00,46.66,46.71,46.6,46.61,86407.0,35.095,35.1326,35.0499,35.0574,86407.0
2018-07-02 10:30:00,46.61,46.63,46.53,46.54,119921.0,35.0574,35.0724,34.9972,35.0047,119921.0
2018-07-02 10:40:00,46.55,46.66,46.53,46.61,69283.0,35.0122,35.095,34.9972,35.0574,69283.0
2018-07-02 10:50:00,46.61,46.62,46.5,46.5,50547.0,35.0574,35.0649,34.9746,34.9746,50547.0
2018-07-02 11:00:00,46.5,46.59,46.46,46.57,70129.0,34.9746,35.0423,34.9446,35.0273,70129.0
2018-07-02 11:10:00,46.57,46.7,46.56,46.69,47264.0,35.0273,35.1251,35.0198,35.1175,47264.0
2018-07-02 11:20:00,46.71,46.74,46.6,46.61,105717.0,35.1326,35.1552,35.0499,35.0574,105717.0
2018-07-02 11:30:00,46.61,46.61,46.51,46.59,105381.0,35.0574,35.0574,34.9822,35.0423,105381.0
2018-07-02 11:40:00,46.59,46.7,46.58,46.69,54815.0,35.0423,35.1251,35.0348,35.1175,54815.0
2018-07-02 11:50:00,46.69,46.71,46.57,46.58,66712.0,35.1175,35.1326,35.0273,35.0348,66712.0
2018-07-02 12:00:00,46.58,46.59,46.53,46.54,63435.0,35.0348,35.0423,34.9972,35.0047,63435.0
2018-07-02 12:10:00,46.54,46.54,46.48,46.48,74494.0,35.0047,35.0047,34.9596,34.9596,74494.0
2018-07-02 12:20:00,46.47,46.54,46.45,46.47,46792.0,34.9521,35.0047,34.937,34.9521,46792.0
2018-07-02 12:30:00,46.47,46.51,46.45,46.5,38696.0,34.9521,34.9822,34.937,34.9746,38696.0
2018-07-02 12:40:00,46.5,46.51,46.37,46.41,64433.0,34.9746,34.9822,34.8769,34.9069,64433.0
2018-07-02 12:50:00,46.4,46.52,46.4,46.46,167465.0,34.8994,34.9897,34.8994,34.9446,167465.0
2018-07-02 13:00:00,46.46,46.52,46.42,46.45,55820.0,34.9446,34.9897,34.9145,34.937,55820.0
2018-07-02 13:10:00,46.46,46.54,46.45,46.48,51717.0,34.9446,35.0047,34.937,34.9596,51717.0
2018-07-02 13:20:00,46.49,46.53,46.46,46.53,39398.0,34.9671,34.9972,34.9446,34.9972,39398.0
2018-07-02 13:30:00,46.52,46.53,46.48,46.49,77245.0,34.9897,34.9972,34.9596,34.9671,77245.0
2018-07-02 13:40:00,46.49,46.55,46.47,46.53,50386.0,34.9671,35.0122,34.9521,34.9972,50386.0
2018-07-02 13:50:00,46.54,46.6,46.51,46.59,41893.0,35.0047,35.0499,34.9822,35.0423,41893.0
2018-07-02 14:00:00,46.59,46.67,46.58,46.67,76759.0,35.0423,35.1025,35.0348,35.1025,76759.0
2018-07-02 14:10:00,46.67,46.71,46.61,46.69,54830.0,35.1025,35.1326,35.0574,35.1175,54830.0
2018-07-02 14:20:00,46.69,46.79,46.68,46.79,81942.0,35.1175,35.1928,35.11,35.1928,81942.0
2018-07-02 14:30:00,46.79,46.85,46.75,46.77,85961.0,35.1928,35.2379,35.1627,35.1777,85961.0
2018-07-02 14:40:00,46.77,46.82,46.74,46.77,53183.0,35.1777,35.2153,35.1552,35.1777,53183.0
2018-07-02 14:50:00,46.77,46.77,46.72,46.76,39592.0,35.1777,35.1777,35.1401,35.1702,39592.0
2018-07-02 15:00:00,46.75,46.77,46.66,46.67,66787.0,35.1627,35.1777,35.095,35.1025,66787.0
2018-07-02 15:10:00,46.67,46.79,46.67,46.79,65033.0,35.1025,35.1928,35.1025,35.1928,65033.0
2018-07-02 15:20:00,46.8,46.8,46.72,46.75,57051.0,35.2003,35.2003,35.1401,35.1627,57051.0
2018-07-02 15:30:00,46.74,46.79,46.73,46.76,88219.0,35.1552,35.1928,35.1476,35.1702,88219.0
2018-07-02 15:40:00,46.76,46.8,46.71,46.75,263194.0,35.1702,35.2003,35.1326,35.1627,263194.0
2018-07-02 15:50:00,46.76,46.91,46.75,46.89,350263.0,35.1702,35.283,35.1627,35.268,350263.0
2018-07-03 09:30:00,46.83,46.95,46.7,46.94,115044.0,35.2228,35.3131,35.1251,35.3056,115044.0
2018-07-03 09:40:00,46.94,46.98,46.81,46.96,73911.0,35.3056,35.3357,35.2078,35.3206,73911.0
2018-07-03 09:50:00,46.96,47.08,46.94,46.94,181520.0,35.3206,35.4109,35.3056,35.3056,181520.0
2018-07-03 10:00:00,46.94,47.09,46.93,47.07,122590.0,35.3056,35.4184,35.2981,35.4034,122590.0
2018-07-03 10:10:00,47.07,47.07,46.87,46.88,81772.0,35.4034,35.4034,35.2529,35.2605,81772.0
2018-07-03 10:20:00,46.87,46.99,46.85,46.98,126362.0,35.2529,35.3432,35.2379,35.3357,126362.0
2018-07-03 10:30:00,46.98,46.98,46.83,46.87,46776.0,35.3357,35.3357,35.2228,35.2529,46776.0
2018-07-03 10:40:00,46.88,47.08,46.87,47.05,69345.0,35.2605,35.4109,35.2529,35.3883,69345.0
2018-07-03 10:50:00,47.05,47.06,46.95,47.02,46557.0,35.3883,35.3958,35.3131,35.3658,46557.0
2018-07-03 11:00:00,47.01,47.03,46.98,47.02,46825.0,35.3582,35.3733,35.3357,35.3658,46825.0
2018-07-03 11:10:00,47.03,47.11,47.01,47.11,76684.0,35.3733,35.4334,35.3582,35.4334,76684.0
2018-07-03 11:20:00,47.11,47.16,47.07,47.14,56936.0,35.4334,35.4711,35.4034,35.456,56936.0
2018-07-03 11:30:00,47.14,47.21,47.13,47.19,117728.0,35.456,35.5087,35.4485,35.4936,117728.0
2018-07-03 11:40:00,47.18,47.28,47.17,47.23,89594.0,35.4861,35.5613,35.4786,35.5237,89594.0
2018-07-03 11:50:00,47.24,47.33,47.24,47.32,68618.0,35.5312,35.5989,35.5312,35.5914,68618.0
2018-07-03 12:00:00,47.33,47.34,47.2,47.22,75923.0,35.5989,35.6064,35.5011,35.5162,75923.0
2018-07-03 12:10:00,47.22,47.29,47.18,47.19,67532.0,35.5162,35.5688,35.4861,35.4936,67532.0
2018-07-03 12:20:00,47.19,47.19,47.1,47.1,56754.0,35.4936,35.4936,35.4259,35.4259,56754.0
2018-07-03 12:30:00,47.1,47.17,47.09,47.09,71486.0,35.4259,35.4786,35.4184,35.4184,71486.0
2018-07-03 12:40:00,47.09,47.09,47.03,47.04,80371.0,35.4184,35.4184,35.3733,35.3808,80371.0
2018-07-03 12:50:00,47.04,47.05,46.94,47.04,217253.0,35.3808,35.3883,35.3056,35.3808,217253.0
2018-07-05 09:30:00,47.02,47.09,46.83,47.04,150873.0,35.3658,35.4184,35.2228,35.3808,150873.0
2018-07-05 09:40:00,47.05,47.16,46.98,47.11,65020.0,35.3883,35.4711,35.3357,35.4334,65020.0
2018-07-05 09:50:00,47.1,47.19,47.08,47.16,68955.0,35.4259,35.4936,35.4109,35.4711,68955.0
2018-07-05 10:00:00,47.18,47.23,47.12,47.15,61365.0,35.4861,35.5237,35.441,35.4635,61365.0
2018-07-05 10:10:00,47.15,47.25,47.13,47.24,63534.0,35.4635,35.5387,35.4485,35.5312,63534.0
2018-07-05 10:20:00,47.25,47.32,47.18,47.21,119723.0,35.5387,35.5914,35.4861,35.5087,119723.0
2018-07-05 10:30:00,47.22,47.24,47.17,47.22,71327.0,35.5162,35.5312,35.4786,35.5162,71327.0
2018-07-05 10:40:00,47.23,47.26,47.18,47.24,90102.0,35.5237,35.5463,35.4861,35.5312,90102.0
2018-07-05 10:50:00,47.24,47.26,47.15,47.25,59487.0,35.5312,35.5463,35.4635,35.5387,59487.0
2018-07-05 11:00:00,47.24,47.28,47.17,47.18,63201.0,35.5312,35.5613,35.4786,35.4861,63201.0
2018-07-05 11:10:00,47.17,47.21,47.1,47.14,103290.0,35.4786,35.5087,35.4259,35.456,103290.0
2018-07-05 11:20:00,47.14,47.14,47.05,47.07,79605.0,35.456,35.456,35.3883,35.4034,79605.0
2018-07-05 11:30:00,47.06,47.06,47.0,47.04,37788.0,35.3958,35.3958,35.3507,35.3808,37788.0
2018-07-05 11:40:00,47.04,47.06,47.0,47.03,47886.0,35.3808,35.3958,35.3507,35.3733,47886.0
2018-07-05 11:50:00,47.04,47.09,47.03,47.09,41347.0,35.3808,35.4184,35.3733,35.4184,41347.0
2018-07-05 12:00:00,47.09,47.23,47.08,47.23,67109.0,35.4184,35.5237,35.4109,35.5237,67109.0
2018-07-05 12:10:00,47.23,47.28,47.22,47.26,57722.0,35.5237,35.5613,35.5162,35.5463,57722.0
2018-07-05 12:20:00,47.26,47.29,47.19,47.2,40890.0,35.5463,35.5688,35.4936,35.5011,40890.0
2018-07-05 12:30:00,47.2,47.21,47.12,47.12,32145.0,35.5011,35.5087,35.441,35.441,32145.0
2018-07-05 12:40:00,47.13,47.21,47.11,47.2,30147.0,35.4485,35.5087,35.4334,35.5011,30147.0
2018-07-05 12:50:00,47.21,47.22,47.16,47.16,58827.0,35.5087,35.5162,35.4711,35.4711,58827.0
2018-07-05 13:00:00,47.16,47.16,47.1,47.13,31703.0,35.4711,35.4711,35.4259,35.4485,31703.0
2018-07-05 13:10:00,47.13,47.18,47.1,47.18,50470.0,35.4485,35.4861,35.4259,35.4861,50470.0
2018-07-05 13:20:00,47.18,47.19,47.12,47.13,28986.0,35.4861,35.4936,35.441,35.4485,28986.0
2018-07-05 13:30:00,47.12,47.16,47.1,47.12,50337.0,35.441,35.4711,35.4259,35.441,50337.0
2018-07-05 13:40:00,47.12,47.2,47.12,47.2,43425.0,35.441,35.5011,35.441,35.5011,43425.0
2018-07-05 13:50:00,47.2,47.24,47.19,47.23,31692.0,35.5011,35.5312,35.4936,35.5237,31692.0
2018-07-05 14:00:00,47.23,47.3,47.23,47.26,105709.0,35.5237,35.5764,35.5237,35.5463,105709.0
2018-07-05 14:10:00,47.26,47.28,47.15,47.25,58755.0,35.5463,35.5613,35.4635,35.5387,58755.0
2018-07-05 14:20:00,47.25,47.3,47.22,47.29,35927.0,35.5387,35.5764,35.5162,35.5688,35927.0
2018-07-05 14:30:00,47.29,47.33,47.27,47.31,53725.0,35.5688,35.5989,35.5538,35.5839,53725.0
2018-07-05 14:40:00,47.31,47.32,47.27,47.29,63550.0,35.5839,35.5914,35.5538,35.5688,63550.0
2018-07-05 14:50:00,47.3,47.33,47.27,47.31,46640.0,35.5764,35.5989,35.5538,35.5839,46640.0
2018-07-05 15:00:00,47.31,47.32,47.26,47.31,73252.0,35.5839,35.5914,35.5463,35.5839,73252.0
2018-07-05 15:10:00,47.32,47.34,47.3,47.34,96303.0,35.5914,35.6064,35.5764,35.6064,96303.0
2018-07-05 15:20:00,47.34,47.37,47.3,47.33,115540.0,35.6064,35.629,35.5764,35.5989,115540.0
2018-07-05 15:30:00,47.34,47.42,47.3,47.38,144551.0,35.6064,35.6666,35.5764,35.6365,144551.0
2018-07-05 15:40:00,47.38,47.49,47.37,47.42,204218.0,35.6365,35.7193,35.629,35.6666,204218.0
2018-07-05 15:50:00,47.42,47.56,47.41,47.55,364508.0,35.6666,35.7719,35.6591,35.7644,364508.0
2018-07-06 09:30:00,47.55,47.66,47.47,47.56,114218.0,35.7644,35.8471,35.7042,35.7719,114218.0
2018-07-06 09:40:00,47.55,47.73,47.55,47.6,50768.0,35.7644,35.8998,35.7644,35.802,50768.0
2018-07-06 09:50:00,47.61,47.72,47.58,47.63,55395.0,35.8095,35.8923,35.787,35.8246,55395.0
2018-07-06 10:00:00,47.63,47.73,47.63,47.7,66869.0,35.8246,35.8998,35.8246,35.8772,66869.0
2018-07-06 10:10:00,47.7,47.75,47.67,47.75,137309.0,35.8772,35.9148,35.8546,35.9148,137309.0
2018-07-06 10:20:00,47.74,47.77,47.64,47.66,67036.0,35.9073,35.9299,35.8321,35.8471,67036.0
2018-07-06 10:30:00,47.66,47.69,47.58,47.64,58877.0,35.8471,35.8697,35.787,35.8321,58877.0
2018-07-06 10:40:00,47.64,47.66,47.56,47.6,58377.0,35.8321,35.8471,35.7719,35.802,58377.0
2018-07-06 10:50:00,47.61,47.68,47.61,47.67,101385.0,35.8095,35.8622,35.8095,35.8546,101385.0
2018-07-06 11:00:00,47.66,47.73,47.61,47.71,94079.0,35.8471,35.8998,35.8095,35.8847,94079.0
2018-07-06 11:10:00,47.71,47.8,47.69,47.79,66639.0,35.8847,35.9524,35.8697,35.9449,66639.0
2018-07-06 11:20:00,47.79,47.81,47.7,47.71,68907.0,35.9449,35.9599,35.8772,35.8847,68907.0
2018-07-06 11:30:00,47.71,47.73,47.65,47.68,35935.0,35.8847,35.8998,35.8396,35.8622,35935.0
2018-07-06 11:40:00,47.68,47.76,47.68,47.68,42735.0,35.8622,35.9223,35.8622,35.8622,42735.0
2018-07-06 11:50:00,47.68,47.73,47.67,47.7,56831.0,35.8622,35.8998,35.8546,35.8772,56831.0
2018-07-06 12:00:00,47.71,47.76,47.68,47.76,43469.0,35.8847,35.9223,35.8622,35.9223,43469.0
2018-07-06 12:10:00,47.76,47.77,47.7,47.72,37418.0,35.9223,35.9299,35.8772,35.8923,37418.0
2018-07-06 12:20:00,47.72,47.76,47.69,47.73,50502.0,35.8923,35.9223,35.8697,35.8998,50502.0
2018-07-06 12:30:00,47.72,47.73,47.65,47.68,50692.0,35.8923,35.8998,35.8396,35.8622,50692.0
2018-07-06 12:40:00,47.68,47.7,47.63,47.7,33311.0,35.8622,35.8772,35.8246,35.8772,33311.0
2018-07-06 12:50:00,47.7,47.75,47.7,47.71,51534.0,35.8772,35.9148,35.8772,35.8847,51534.0
2018-07-06 13:00:00,47.71,47.77,47.71,47.77,55822.0,35.8847,35.9299,35.8847,35.9299,55822.0
2018-07-06 13:10:00,47.77,47.83,47.77,47.8,55990.0,35.9299,35.975,35.9299,35.9524,55990.0
2018-07-06 13:20:00,47.8,47.84,47.79,47.83,23921.0,35.9524,35.9825,35.9449,35.975,23921.0
2018-07-06 13:30:00,47.83,47.85,47.79,47.8,27664.0,35.975,35.99,35.9449,35.9524,27664.0
2018-07-06 13:40:00,47.8,47.8,47.73,47.73,53566.0,35.9524,35.9524,35.8998,35.8998,53566.0
2018-07-06 13:50:00,47.74,47.82,47.73,47.82,35097.0,35.9073,35.9675,35.8998,35.9675,35097.0
2018-07-06 14:00:00,47.82,47.84,47.79,47.8,84554.0,35.9675,35.9825,35.9449,35.9524,84554.0
2018-07-06 14:10:00,47.81,47.83,47.75,47.77,36204.0,35.9599,35.975,35.9148,35.9299,36204.0
2018-07-06 14:20:00,47.77,47.8,47.74,47.77,31587.0,35.9299,35.9524,35.9073,35.9299,31587.0
2018-07-06 14:30:00,47.77,47.82,47.76,47.81,37905.0,35.9299,35.9675,35.9223,35.9599,37905.0
2018-07-06 14:40:00,47.81,47.82,47.77,47.77,30580.0,35.9599,35.9675,35.9299,35.9299,30580.0
2018-07-06 14:50:00,47.78,47.8,47.75,47.79,84168.0,35.9374,35.9524,35.9148,35.9449,84168.0
2018-07-06 15:00:00,47.79,47.84,47.79,47.82,37054.0,35.9449,35.9825,35.9449,35.9675,37054.0
2018-07-06 15:10:00,47.83,47.85,47.74,47.74,56654.0,35.975,35.99,35.9073,35.9073,56654.0
2018-07-06 15:20:00,47.75,47.79,47.72,47.78,58799.0,35.9148,35.9449,35.8923,35.9374,58799.0
2018-07-06 15:30:00,47.77,47.78,47.71,47.73,114431.0,35.9299,35.9374,35.8847,35.8998,114431.0
2018-07-06 15:40:00,47.74,47.74,47.61,47.64,163848.0,35.9073,35.9073,35.8095,35.8321,163848.0
2018-07-06 15:50:00,47.63,47.78,47.63,47.75,328056.0,35.8246,35.9374,35.8246,35.9148,328056.0
2018-07-09 09:30:00,47.69,47.71,47.43,47.46,144961.0,35.8697,35.8847,35.6741,35.6967,144961.0
2018-07-09 09:40:00,47.47,47.5,47.3,47.39,143266.0,35.7042,35.7268,35.5764,35.644,143266.0
2018-07-09 09:50:00,47.39,47.41,47.22,47.22,93373.0,35.644,35.6591,35.5162,35.5162,93373.0
2018-07-09 10:00:00,47.22,47.34,47.22,47.26,79912.0,35.5162,35.6064,35.5162,35.5463,79912.0
2018-07-09 10:10:00,47.25,47.32,47.2,47.29,71963.0,35.5387,35.5914,35.5011,35.5688,71963.0
2018-07-09 10:20:00,47.28,47.28,47.14,47.19,76332.0,35.5613,35.5613,35.456,35.4936,76332.0
2018-07-09 10:30:00,47.18,47.24,47.1,47.12,61871.0,35.4861,35.5312,35.4259,35.441,61871.0
2018-07-09 10:40:00,47.12,47.22,47.08,47.2,46658.0,35.441,35.5162,35.4109,35.5011,46658.0
2018-07-09 10:50:00,47.22,47.22,47.1,47.18,42424.0,35.5162,35.5162,35.4259,35.4861,42424.0
2018-07-09 11:00:00,47.18,47.19,47.06,47.07,89405.0,35.4861,35.4936,35.3958,35.4034,89405.0
2018-07-09 11:10:00,47.07,47.17,47.07,47.14,73704.0,35.4034,35.4786,35.4034,35.456,73704.0
2018-07-09 11:20:00,47.14,47.2,47.14,47.17,75174.0,35.456,35.5011,35.456,35.4786,75174.0
2018-07-09 11:30:00,47.18,47.22,47.16,47.2,63893.0,35.4861,35.5162,35.4711,35.5011,63893.0
2018-07-09 11:40:00,47.2,47.23,47.13,47.21,78356.0,35.5011,35.5237,35.4485,35.5087,78356.0
2018-07-09 11:50:00,47.22,47.23,47.18,47.22,36571.0,35.5162,35.5237,35.4861,35.5162,36571.0
2018-07-09 12:00:00,47.23,47.3,47.22,47.27,67490.0,35.5237,35.5764,35.5162,35.5538,67490.0
2018-07-09 12:10:00,47.27,47.29,47.18,47.18,104026.0,35.5538,35.5688,35.4861,35.4861,104026.0
2018-07-09 12:20:00,47.19,47.2,47.14,47.17,31677.0,35.4936,35.5011,35.456,35.4786,31677.0
2018-07-09 12:30:00,47.17,47.18,47.06,47.06,69869.0,35.4786,35.4861,35.3958,35.3958,69869.0
2018-07-09 12:40:00,47.07,47.09,47.03,47.04,73364.0,35.4034,35.4184,35.3733,35.3808,73364.0
2018-07-09 12:50:00,47.04,47.04,46.95,46.96,80533.0,35.3808,35.3808,35.3131,35.3206,80533.0
2018-07-09 13:00:00,46.96,46.99,46.84,46.84,77313.0,35.3206,35.3432,35.2304,35.2304,77313.0
2018-07-09 13:10:00,46.84,46.86,46.74,46.75,68485.0,35.2304,35.2454,35.1552,35.1627,68485.0
2018-07-09 13:20:00,46.76,46.78,46.65,46.65,82479.0,35.1702,35.1852,35.0875,35.0875,82479.0
2018-07-09 13:30:00,46.64,46.68,46.59,46.67,74858.0,35.0799,35.11,35.0423,35.1025,74858.0
2018-07-09 13:40:00,46.68,46.71,46.63,46.65,53617.0,35.11,35.1326,35.0724,35.0875,53617.0
2018-07-09 13:50:00,46.65,46.68,46.59,46.61,48343.0,35.0875,35.11,35.0423,35.0574,48343.0
2018-07-09 14:00:00,46.61,46.61,46.53,46.53,101091.0,35.0574,35.0574,34.9972,34.9972,101091.0
2018-07-09 14:10:00,46.54,46.58,46.52,46.55,79173.0,35.0047,35.0348,34.9897,35.0122,79173.0
2018-07-09 14:20:00,46.55,46.55,46.45,46.46,217096.0,35.0122,35.0122,34.937,34.9446,217096.0
2018-07-09 14:30:00,46.47,46.53,46.42,46.48,106825.0,34.9521,34.9972,34.9145,34.9596,106825.0
2018-07-09 14:40:00,46.48,46.51,46.44,46.44,80136.0,34.9596,34.9822,34.9295,34.9295,80136.0
2018-07-09 14:50:00,46.45,46.46,46.33,46.35,89541.0,34.937,34.9446,34.8468,34.8618,89541.0
2018-07-09 15:00:00,46.36,46.42,46.36,46.37,105346.0,34.8693,34.9145,34.8693,34.8769,105346.0
2018-07-09 15:10:00,46.38,46.38,46.32,46.36,68196.0,34.8844,34.8844,34.8393,34.8693,68196.0
2018-07-09 15:20:00,46.36,46.36,46.26,46.28,110383.0,34.8693,34.8693,34.7941,34.8092,110383.0
2018-07-09 15:30:00,46.28,46.31,46.22,46.24,152922.0,34.8092,34.8317,34.764,34.7791,152922.0
2018-07-09 15:40:00,46.24,46.3,46.19,46.29,225535.0,34.7791,34.8242,34.7415,34.8167,225535.0
2018-07-09 15:50:00,46.29,46.39,46.27,46.37,355597.0,34.8167,34.8919,34.8016,34.8769,355597.0
2018-07-10 09:30:00,46.25,46.35,46.02,46.29,445795.0,34.7866,34.8618,34.6136,34.8167,445795.0
2018-07-10 09:40:00,46.29,46.45,46.17,46.4,152521.0,34.8167,34.937,34.7264,34.8994,152521.0
2018-07-10 09:50:00,46.4,46.49,46.37,46.49,200376.0,34.8994,34.9671,34.8769,34.9671,200376.0
2018-07-10 10:00:00,46.49,46.8,46.47,46.8,237123.0,34.9671,35.2003,34.9521,35.2003,237123.0
2018-07-10 10:10:00,46.8,46.8,46.52,46.63,629451.0,35.2003,35.2003,34.9897,35.0724,629451.0
2018-07-10 10:20:00,46.62,46.72,46.57,46.61,116429.0,35.0649,35.1401,35.0273,35.0574,116429.0
2018-07-10 10:30:00,46.6,46.87,46.56,46.85,113485.0,35.0499,35.2529,35.0198,35.2379,113485.0
2018-07-10 10:40:00,46.85,46.9,46.76,46.8,722147.0,35.2379,35.2755,35.1702,35.2003,722147.0
2018-07-10 10:50:00,46.8,46.97,46.8,46.96,84082.0,35.2003,35.3281,35.2003,35.3206,84082.0
2018-07-10 11:00:00,46.96,46.99,46.81,46.88,135352.0,35.3206,35.3432,35.2078,35.2605,135352.0
2018-07-10 11:10:00,46.88,46.96,46.81,46.92,97640.0,35.2605,35.3206,35.2078,35.2905,97640.0
2018-07-10 11:20:00,46.93,46.97,46.86,46.97,104808.0,35.2981,35.3281,35.2454,35.3281,104808.0
2018-07-10 11:30:00,46.97,47.0,46.88,46.89,184414.0,35.3281,35.3507,35.2605,35.268,184414.0
2018-07-10 11:40:00,46.89,47.0,46.87,46.93,61838.0,35.268,35.3507,35.2529,35.2981,61838.0
2018-07-10 11:50:00,46.93,47.12,46.91,47.09,89795.0,35.2981,35.441,35.283,35.4184,89795.0
2018-07-10 12:00:00,47.09,47.22,47.06,47.21,92875.0,35.4184,35.5162,35.3958,35.5087,92875.0
2018-07-10 12:10:00,47.21,47.32,47.2,47.28,84943.0,35.5087,35.5914,35.5011,35.5613,84943.0
2018-07-10 12:20:00,47.28,47.37,47.27,47.36,148391.0,35.5613,35.629,35.5538,35.6215,148391.0
2018-07-10 12:30:00,47.36,47.4,47.35,47.38,100484.0,35.6215,35.6516,35.614,35.6365,100484.0
2018-07-10 12:40:00,47.38,47.54,47.37,47.51,162603.0,35.6365,35.7569,35.629,35.7343,162603.0
2018-07-10 12:50:00,47.51,47.53,47.32,47.34,213285.0,35.7343,35.7493,35.5914,35.6064,213285.0
2018-07-10 13:00:00,47.34,47.44,47.32,47.43,131298.0,35.6064,35.6817,35.5914,35.6741,131298.0
2018-07-10 13:10:00,47.43,47.5,47.41,47.47,101621.0,35.6741,35.7268,35.6591,35.7042,101621.0
2018-07-10 13:20:00,47.48,47.55,47.44,47.47,104950.0,35.7117,35.7644,35.6817,35.7042,104950.0
2018-07-10 13:30:00,47.46,47.55,47.4,47.5,155021.0,35.6967,35.7644,35.6516,35.7268,155021.0
2018-07-10 13:40:00,47.5,47.6,47.42,47.57,146364.0,35.7268,35.802,35.6666,35.7794,146364.0
2018-07-10 13:50:00,47.57,47.62,47.52,47.54,167923.0,35.7794,35.817,35.7418,35.7569,167923.0
2018-07-10 14:00:00,47.54,47.64,47.52,47.64,105308.0,35.7569,35.8321,35.7418,35.8321,105308.0
2018-07-10 14:10:00,47.64,47.73,47.61,47.7,301382.0,35.8321,35.8998,35.8095,35.8772,301382.0
2018-07-10 14:20:00,47.69,47.73,47.67,47.68,153313.0,35.8697,35.8998,35.8546,35.8622,153313.0
2018-07-10 14:30:00,47.68,47.7,47.59,47.63,254485.0,35.8622,35.8772,35.7945,35.8246,254485.0
2018-07-10 14:40:00,47.63,47.64,47.57,47.58,169463.0,35.8246,35.8321,35.7794,35.787,169463.0
2018-07-10 14:50:00,47.58,47.6,47.5,47.51,195847.0,35.787,35.802,35.7268,35.7343,195847.0
2018-07-10 15:00:00,47.52,47.57,47.5,47.52,124911.0,35.7418,35.7794,35.7268,35.7418,124911.0
2018-07-10 15:10:00,47.52,47.54,47.46,47.51,125907.0,35.7418,35.7569,35.6967,35.7343,125907.0
2018-07-10 15:20:00,47.51,47.52,47.39,47.4,152351.0,35.7343,35.7418,35.644,35.6516,152351.0
2018-07-10 15:30:00,47.4,47.41,47.31,47.34,240320.0,35.6516,35.6591,35.5839,35.6064,240320.0
2018-07-10 15:40:00,47.34,47.34,47.22,47.28,287144.0,35.6064,35.6064,35.5162,35.5613,287144.0
2018-07-10 15:50:00,47.27,47.36,47.25,47.34,736253.0,35.5538,35.6215,35.5387,35.6064,736253.0
2018-07-11 09:30:00,47.4,47.62,47.32,47.62,269578.0,35.6516,35.817,35.5914,35.817,269578.0
2018-07-11 09:40:00,47.62,47.72,47.54,47.7,200114.0,35.817,35.8923,35.7569,35.8772,200114.0
2018-07-11 09:50:00,47.7,47.8,47.63,47.71,230558.0,35.8772,35.9524,35.8246,35.8847,230558.0
2018-07-11 10:00:00,47.71,47.71,47.58,47.7,126424.0,35.8847,35.8847,35.787,35.8772,126424.0
2018-07-11 10:10:00,47.69,47.69,47.58,47.66,121268.0,35.8697,35.8697,35.787,35.8471,121268.0
2018-07-11 10:20:00,47.66,47.72,47.57,47.7,174461.0,35.8471,35.8923,35.7794,35.8772,174461.0
2018-07-11 10:30:00,47.7,47.71,47.55,47.63,165133.0,35.8772,35.8847,35.7644,35.8246,165133.0
2018-07-11 10:40:00,47.64,47.8,47.58,47.78,170674.0,35.8321,35.9524,35.787,35.9374,170674.0
2018-07-11 10:50:00,47.78,47.87,47.77,47.81,86366.0,35.9374,36.0051,35.9299,35.9599,86366.0
2018-07-11 11:00:00,47.81,47.89,47.76,47.84,126907.0,35.9599,36.0201,35.9223,35.9825,126907.0
2018-07-11 11:10:00,47.83,47.88,47.73,47.78,72342.0,35.975,36.0126,35.8998,35.9374,72342.0
2018-07-11 11:20:00,47.79,47.82,47.72,47.75,76903.0,35.9449,35.9675,35.8923,35.9148,76903.0
2018-07-11 11:30:00,47.75,47.87,47.74,47.81,118085.0,35.9148,36.0051,35.9073,35.9599,118085.0
2018-07-11 11:40:00,47.8,47.86,47.78,47.78,53835.0,35.9524,35.9976,35.9374,35.9374,53835.0
2018-07-11 11:50:00,47.79,47.8,47.74,47.8,87355.0,35.9449,35.9524,35.9073,35.9524,87355.0
2018-07-11 12:00:00,47.79,47.81,47.74,47.77,54203.0,35.9449,35.9599,35.9073,35.9299,54203.0
2018-07-11 12:10:00,47.77,47.79,47.69,47.72,65374.0,35.9299,35.9449,35.8697,35.8923,65374.0
2018-07-11 12:20:00,47.72,47.74,47.56,47.59,57975.0,35.8923,35.9073,35.7719,35.7945,57975.0
2018-07-11 12:30:00,47.59,47.64,47.57,47.58,94340.0,35.7945,35.8321,35.7794,35.787,94340.0
2018-07-11 12:40:00,47.59,47.64,47.59,47.61,41016.0,35.7945,35.8321,35.7945,35.8095,41016.0
2018-07-11 12:50:00,47.61,47.68,47.61,47.65,52010.0,35.8095,35.8622,35.8095,35.8396,52010.0
2018-07-11 13:00:00,47.65,47.68,47.61,47.62,47899.0,35.8396,35.8622,35.8095,35.817,47899.0
2018-07-11 13:10:00,47.61,47.67,47.6,47.65,37035.0,35.8095,35.8546,35.802,35.8396,37035.0
2018-07-11 13:20:00,47.64,47.65,47.58,47.59,31677.0,35.8321,35.8396,35.787,35.7945,31677.0
2018-07-11 13:30:00,47.59,47.65,47.59,47.64,62117.0,35.7945,35.8396,35.7945,35.8321,62117.0
2018-07-11 13:40:00,47.65,47.73,47.65,47.71,53583.0,35.8396,35.8998,35.8396,35.8847,53583.0
2018-07-11 13:50:00,47.71,47.75,47.68,47.73,26480.0,35.8847,35.9148,35.8622,35.8998,26480.0
2018-07-11 14:00:00,47.73,47.81,47.72,47.79,44299.0,35.8998,35.9599,35.8923,35.9449,44299.0
2018-07-11 14:10:00,47.8,47.82,47.76,47.82,66639.0,35.9524,35.9675,35.9223,35.9675,66639.0
2018-07-11 14:20:00,47.83,47.83,47.77,47.8,93436.0,35.975,35.975,35.9299,35.9524,93436.0
2018-07-11 14:30:00,47.8,47.8,47.7,47.75,80226.0,35.9524,35.9524,35.8772,35.9148,80226.0
2018-07-11 14:40:00,47.75,47.86,47.74,47.86,56797.0,35.9148,35.9976,35.9073,35.9976,56797.0
2018-07-11 14:50:00,47.86,47.87,47.77,47.8,51416.0,35.9976,36.0051,35.9299,35.9524,51416.0
2018-07-11 15:00:00,47.81,47.84,47.78,47.79,81985.0,35.9599,35.9825,35.9374,35.9449,81985.0
2018-07-11 15:10:00,47.78,47.81,47.75,47.78,77015.0,35.9374,35.9599,35.9148,35.9374,77015.0
2018-07-11 15:20:00,47.78,47.8,47.67,47.67,105439.0,35.9374,35.9524,35.8546,35.8546,105439.0
2018-07-11 15:30:00,47.67,47.68,47.53,47.54,144810.0,35.8546,35.8622,35.7493,35.7569,144810.0
2018-07-11 15:40:00,47.54,47.65,47.51,47.62,130117.0,35.7569,35.8396,35.7343,35.817,130117.0
2018-07-11 15:50:00,47.62,47.83,47.6,47.77,593599.0,35.817,35.975,35.802,35.9299,593599.0
2018-07-12 09:30:00,47.75,47.85,47.65,47.72,136270.0,35.9148,35.99,35.8396,35.8923,136270.0
2018-07-12 09:40:00,47.71,47.93,47.68,47.72,136416.0,35.8847,36.0502,35.8622,35.8923,136416.0
2018-07-12 09:50:00,47.72,47.85,47.66,47.79,86938.0,35.8923,35.99,35.8471,35.9449,86938.0
2018-07-12 10:00:00,47.78,47.84,47.68,47.72,51899.0,35.9374,35.9825,35.8622,35.8923,51899.0
2018-07-12 10:10:00,47.71,47.78,47.62,47.7,91644.0,35.8847,35.9374,35.817,35.8772,91644.0
2018-07-12 10:20:00,47.7,47.7,47.59,47.63,135883.0,35.8772,35.8772,35.7945,35.8246,135883.0
2018-07-12 10:30:00,47.64,47.76,47.64,47.73,56427.0,35.8321,35.9223,35.8321,35.8998,56427.0
2018-07-12 10:40:00,47.72,47.81,47.68,47.79,123766.0,35.8923,35.9599,35.8622,35.9449,123766.0
2018-07-12 10:50:00,47.8,47.81,47.64,47.72,193910.0,35.9524,35.9599,35.8321,35.8923,193910.0
2018-07-12 11:00:00,47.71,47.77,47.68,47.76,42193.0,35.8847,35.9299,35.8622,35.9223,42193.0
2018-07-12 11:10:00,47.76,47.81,47.71,47.79,61383.0,35.9223,35.9599,35.8847,35.9449,61383.0
2018-07-12 11:20:00,47.8,47.83,47.72,47.74,50578.0,35.9524,35.975,35.8923,35.9073,50578.0
2018-07-12 11:30:00,47.73,47.74,47.7,47.71,47670.0,35.8998,35.9073,35.8772,35.8847,47670.0
2018-07-12 11:40:00,47.7,47.75,47.68,47.74,43631.0,35.8772,35.9148,35.8622,35.9073,43631.0
2018-07-12 11:50:00,47.73,47.75,47.7,47.73,47559.0,35.8998,35.9148,35.8772,35.8998,47559.0
2018-07-12 12:00:00,47.73,47.75,47.69,47.7,57575.0,35.8998,35.9148,35.8697,35.8772,57575.0
2018-07-12 12:10:00,47.7,47.8,47.69,47.8,164300.0,35.8772,35.9524,35.8697,35.9524,164300.0
2018-07-12 12:20:00,47.8,47.84,47.71,47.72,53368.0,35.9524,35.9825,35.8847,35.8923,53368.0
2018-07-12 12:30:00,47.72,47.74,47.69,47.7,163256.0,35.8923,35.9073,35.8697,35.8772,163256.0
2018-07-12 12:40:00,47.71,47.83,47.7,47.76,63852.0,35.8847,35.975,35.8772,35.9223,63852.0
2018-07-12 12:50:00,47.76,47.89,47.76,47.83,62024.0,35.9223,36.0201,35.9223,35.975,62024.0
2018-07-12 13:00:00,47.83,47.87,47.81,47.82,105359.0,35.975,36.0051,35.9599,35.9675,105359.0
2018-07-12 13:10:00,47.82,47.88,47.81,47.88,34139.0,35.9675,36.0126,35.9599,36.0126,34139.0
2018-07-12 13:20:00,47.87,47.9,47.85,47.88,45062.0,36.0051,36.0276,35.99,36.0126,45062.0
2018-07-12 13:30:00,47.88,47.9,47.81,47.83,67101.0,36.0126,36.0276,35.9599,35.975,67101.0
2018-07-12 13:40:00,47.83,47.9,47.82,47.87,46107.0,35.975,36.0276,35.9675,36.0051,46107.0
2018-07-12 13:50:00,47.87,47.92,47.86,47.91,50488.0,36.0051,36.0427,35.9976,36.0352,50488.0
2018-07-12 14:00:00,47.91,47.91,47.76,47.84,72920.0,36.0352,36.0352,35.9223,35.9825,72920.0
2018-07-12 14:10:00,47.84,47.86,47.79,47.8,45155.0,35.9825,35.9976,35.9449,35.9524,45155.0
2018-07-12 14:20:00,47.8,47.84,47.78,47.78,60219.0,35.9524,35.9825,35.9374,35.9374,60219.0
2018-07-12 14:30:00,47.79,47.83,47.76,47.8,72026.0,35.9449,35.975,35.9223,35.9524,72026.0
2018-07-12 14:40:00,47.8,47.86,47.8,47.84,92635.0,35.9524,35.9976,35.9524,35.9825,92635.0
2018-07-12 14:50:00,47.84,47.9,47.83,47.88,61986.0,35.9825,36.0276,35.975,36.0126,61986.0
2018-07-12 15:00:00,47.89,47.9,47.81,47.85,110604.0,36.0201,36.0276,35.9599,35.99,110604.0
2018-07-12 15:10:00,47.86,47.93,47.85,47.92,88564.0,35.9976,36.0502,35.99,36.0427,88564.0
2018-07-12 15:20:00,47.92,47.92,47.87,47.92,84514.0,36.0427,36.0427,36.0051,36.0427,84514.0
2018-07-12 15:30:00,47.91,48.03,47.91,48.03,311628.0,36.0352,36.1254,36.0352,36.1254,311628.0
2018-07-12 15:40:00,48.03,48.07,47.82,47.83,485009.0,36.1254,36.1555,35.9675,35.975,485009.0
2018-07-12 15:50:00,47.82,48.01,47.8,47.98,564759.0,35.9675,36.1104,35.9524,36.0878,564759.0
2018-07-13 09:30:00,47.9,48.11,47.9,48.0,197658.0,36.0276,36.1856,36.0276,36.1029,197658.0
2018-07-13 09:40:00,48.01,48.12,47.97,48.01,149051.0,36.1104,36.1931,36.0803,36.1104,149051.0
2018-07-13 09:50:00,48.01,48.07,47.93,47.94,114816.0,36.1104,36.1555,36.0502,36.0577,114816.0
2018-07-13 10:00:00,47.95,47.96,47.79,47.79,48782.0,36.0652,36.0728,35.9449,35.9449,48782.0
2018-07-13 10:10:00,47.8,47.82,47.63,47.63,85682.0,35.9524,35.9675,35.8246,35.8246,85682.0
2018-07-13 10:20:00,47.63,47.67,47.54,47.65,112650.0,35.8246,35.8546,35.7569,35.8396,112650.0
2018-07-13 10:30:00,47.65,47.68,47.59,47.6,36938.0,35.8396,35.8622,35.7945,35.802,36938.0
2018-07-13 10:40:00,47.6,47.73,47.59,47.68,30288.0,35.802,35.8998,35.7945,35.8622,30288.0
2018-07-13 10:50:00,47.68,47.74,47.62,47.74,44018.0,35.8622,35.9073,35.817,35.9073,44018.0
2018-07-13 11:00:00,47.74,47.77,47.67,47.74,83289.0,35.9073,35.9299,35.8546,35.9073,83289.0
2018-07-13 11:10:00,47.74,47.75,47.6,47.61,119817.0,35.9073,35.9148,35.802,35.8095,119817.0
2018-07-13 11:20:00,47.6,47.69,47.56,47.69,48772.0,35.802,35.8697,35.7719,35.8697,48772.0
2018-07-13 11:30:00,47.68,47.72,47.65,47.72,48590.0,35.8622,35.8923,35.8396,35.8923,48590.0
2018-07-13 11:40:00,47.71,47.79,47.69,47.78,43135.0,35.8847,35.9449,35.8697,35.9374,43135.0
2018-07-13 11:50:00,47.78,47.79,47.74,47.75,26996.0,35.9374,35.9449,35.9073,35.9148,26996.0
2018-07-13 12:00:00,47.75,47.76,47.7,47.72,44984.0,35.9148,35.9223,35.8772,35.8923,44984.0
2018-07-13 12:10:00,47.73,47.75,47.7,47.74,22898.0,35.8998,35.9148,35.8772,35.9073,22898.0
2018-07-13 12:20:00,47.73,47.82,47.73,47.77,33327.0,35.8998,35.9675,35.8998,35.9299,33327.0
2018-07-13 12:30:00,47.77,47.79,47.75,47.79,25702.0,35.9299,35.9449,35.9148,35.9449,25702.0
2018-07-13 12:40:00,47.79,47.79,47.73,47.75,23977.0,35.9449,35.9449,35.8998,35.9148,23977.0
2018-07-13 12:50:00,47.76,47.8,47.75,47.76,23927.0,35.9223,35.9524,35.9148,35.9223,23927.0
2018-07-13 13:00:00,47.76,47.77,47.74,47.77,20662.0,35.9223,35.9299,35.9073,35.9299,20662.0
2018-07-13 13:10:00,47.77,47.8,47.74,47.79,16024.0,35.9299,35.9524,35.9073,35.9449,16024.0
2018-07-13 13:20:00,47.79,47.8,47.76,47.78,13501.0,35.9449,35.9524,35.9223,35.9374,13501.0
2018-07-13 13:30:00,47.79,47.83,47.76,47.83,53454.0,35.9449,35.975,35.9223,35.975,53454.0
2018-07-13 13:40:00,47.83,47.84,47.79,47.83,50472.0,35.975,35.9825,35.9449,35.975,50472.0
2018-07-13 13:50:00,47.82,47.82,47.76,47.76,17269.0,35.9675,35.9675,35.9223,35.9223,17269.0
2018-07-13 14:00:00,47.75,47.76,47.68,47.72,52368.0,35.9148,35.9223,35.8622,35.8923,52368.0
2018-07-13 14:10:00,47.71,47.8,47.7,47.8,33058.0,35.8847,35.9524,35.8772,35.9524,33058.0
2018-07-13 14:20:00,47.8,47.82,47.79,47.81,21017.0,35.9524,35.9675,35.9449,35.9599,21017.0
2018-07-13 14:30:00,47.8,47.86,47.8,47.85,30775.0,35.9524,35.9976,35.9524,35.99,30775.0
2018-07-13 14:40:00,47.86,47.87,47.79,47.81,42454.0,35.9976,36.0051,35.9449,35.9599,42454.0
2018-07-13 14:50:00,47.81,47.88,47.81,47.85,35762.0,35.9599,36.0126,35.9599,35.99,35762.0
2018-07-13 15:00:00,47.85,47.9,47.83,47.88,45869.0,35.99,36.0276,35.975,36.0126,45869.0
2018-07-13 15:10:00,47.88,47.89,47.83,47.83,30670.0,36.0126,36.0201,35.975,35.975,30670.0
2018-07-13 15:20:00,47.83,47.84,47.78,47.82,50519.0,35.975,35.9825,35.9374,35.9675,50519.0
2018-07-13 15:30:00,47.82,47.9,47.8,47.9,68314.0,35.9675,36.0276,35.9524,36.0276,68314.0
2018-07-13 15:40:00,47.9,47.92,47.85,47.86,112572.0,36.0276,36.0427,35.99,35.9976,112572.0
2018-07-13 15:50:00,47.87,47.99,47.82,47.95,378701.0,36.0051,36.0953,35.9675,36.0652,378701.0
2018-07-16 09:30:00,47.76,47.96,47.65,47.71,116663.0,35.9223,36.0728,35.8396,35.8847,116663.0
2018-07-16 09:40:00,47.71,47.75,47.61,47.63,78126.0,35.8847,35.9148,35.8095,35.8246,78126.0
2018-07-16 09:50:00,47.63,47.69,47.58,47.67,46930.0,35.8246,35.8697,35.787,35.8546,46930.0
2018-07-16 10:00:00,47.67,47.72,47.55,47.56,73270.0,35.8546,35.8923,35.7644,35.7719,73270.0
2018-07-16 10:10:00,47.57,47.65,47.54,47.59,46818.0,35.7794,35.8396,35.7569,35.7945,46818.0
2018-07-16 10:20:00,47.59,47.67,47.54,47.67,66689.0,35.7945,35.8546,35.7569,35.8546,66689.0
2018-07-16 10:30:00,47.67,47.68,47.56,47.58,53373.0,35.8546,35.8622,35.7719,35.787,53373.0
2018-07-16 10:40:00,47.59,47.67,47.57,47.66,64955.0,35.7945,35.8546,35.7794,35.8471,64955.0
2018-07-16 10:50:00,47.66,47.75,47.65,47.71,88292.0,35.8471,35.9148,35.8396,35.8847,88292.0
2018-07-16 11:00:00,47.71,47.73,47.61,47.63,224374.0,35.8847,35.8998,35.8095,35.8246,224374.0
2018-07-16 11:10:00,47.63,47.67,47.57,47.58,50116.0,35.8246,35.8546,35.7794,35.787,50116.0
2018-07-16 11:20:00,47.58,47.61,47.49,47.59,102716.0,35.787,35.8095,35.7193,35.7945,102716.0
2018-07-16 11:30:00,47.59,47.62,47.5,47.51,39044.0,35.7945,35.817,35.7268,35.7343,39044.0
2018-07-16 11:40:00,47.51,47.62,47.51,47.59,48334.0,35.7343,35.817,35.7343,35.7945,48334.0
2018-07-16 11:50:00,47.59,47.6,47.53,47.6,33983.0,35.7945,35.802,35.7493,35.802,33983.0
2018-07-16 12:00:00,47.61,47.67,47.59,47.63,36648.0,35.8095,35.8546,35.7945,35.8246,36648.0
2018-07-16 12:10:00,47.63,47.7,47.62,47.7,38386.0,35.8246,35.8772,35.817,35.8772,38386.0
2018-07-16 12:20:00,47.7,47.75,47.64,47.74,50936.0,35.8772,35.9148,35.8321,35.9073,50936.0
2018-07-16 12:30:00,47.74,47.74,47.66,47.69,52517.0,35.9073,35.9073,35.8471,35.8697,52517.0
2018-07-16 12:40:00,47.69,47.73,47.64,47.72,59361.0,35.8697,35.8998,35.8321,35.8923,59361.0
2018-07-16 12:50:00,47.73,47.75,47.7,47.74,38785.0,35.8998,35.9148,35.8772,35.9073,38785.0
2018-07-16 13:00:00,47.74,47.75,47.61,47.66,38762.0,35.9073,35.9148,35.8095,35.8471,38762.0
2018-07-16 13:10:00,47.67,47.68,47.58,47.61,41008.0,35.8546,35.8622,35.787,35.8095,41008.0
2018-07-16 13:20:00,47.6,47.65,47.57,47.64,36984.0,35.802,35.8396,35.7794,35.8321,36984.0
2018-07-16 13:30:00,47.63,47.65,47.58,47.61,31664.0,35.8246,35.8396,35.787,35.8095,31664.0
2018-07-16 13:40:00,47.61,47.62,47.58,47.61,46064.0,35.8095,35.817,35.787,35.8095,46064.0
2018-07-16 13:50:00,47.61,47.71,47.6,47.7,57951.0,35.8095,35.8847,35.802,35.8772,57951.0
2018-07-16 14:00:00,47.7,47.7,47.65,47.67,38591.0,35.8772,35.8772,35.8396,35.8546,38591.0
2018-07-16 14:10:00,47.68,47.71,47.65,47.71,32440.0,35.8622,35.8847,35.8396,35.8847,32440.0
2018-07-16 14:20:00,47.71,47.75,47.68,47.73,45598.0,35.8847,35.9148,35.8622,35.8998,45598.0
2018-07-16 14:30:00,47.73,47.75,47.69,47.7,36224.0,35.8998,35.9148,35.8697,35.8772,36224.0
2018-07-16 14:40:00,47.71,47.73,47.65,47.68,49083.0,35.8847,35.8998,35.8396,35.8622,49083.0
2018-07-16 14:50:00,47.67,47.72,47.65,47.7,40762.0,35.8546,35.8923,35.8396,35.8772,40762.0
2018-07-16 15:00:00,47.7,47.75,47.67,47.74,61586.0,35.8772,35.9148,35.8546,35.9073,61586.0
2018-07-16 15:10:00,47.73,47.78,47.72,47.75,43511.0,35.8998,35.9374,35.8923,35.9148,43511.0
2018-07-16 15:20:00,47.75,47.79,47.74,47.77,43433.0,35.9148,35.9449,35.9073,35.9299,43433.0
2018-07-16 15:30:00,47.77,47.78,47.73,47.77,105207.0,35.9299,35.9374,35.8998,35.9299,105207.0
2018-07-16 15:40:00,47.77,47.77,47.68,47.74,162005.0,35.9299,35.9299,35.8622,35.9073,162005.0
2018-07-16 15:50:00,47.73,47.78,47.71,47.72,223928.0,35.8998,35.9374,35.8847,35.8923,223928.0
2018-07-17 09:30:00,47.8,47.9,47.75,47.78,87950.0,35.9524,36.0276,35.9148,35.9374,87950.0
2018-07-17 09:40:00,47.77,47.85,47.72,47.74,30853.0,35.9299,35.99,35.8923,35.9073,30853.0
2018-07-17 09:50:00,47.74,47.76,47.62,47.71,38012.0,35.9073,35.9223,35.817,35.8847,38012.0
2018-07-17 10:00:00,47.71,47.8,47.62,47.63,59758.0,35.8847,35.9524,35.817,35.8246,59758.0
2018-07-17 10:10:00,47.64,47.72,47.62,47.71,32826.0,35.8321,35.8923,35.817,35.8847,32826.0
2018-07-17 10:20:00,47.71,47.72,47.63,47.66,61391.0,35.8847,35.8923,35.8246,35.8471,61391.0
2018-07-17 10:30:00,47.66,47.66,47.61,47.62,32625.0,35.8471,35.8471,35.8095,35.817,32625.0
2018-07-17 10:40:00,47.62,47.68,47.54,47.58,65156.0,35.817,35.8622,35.7569,35.787,65156.0
2018-07-17 10:50:00,47.58,47.65,47.56,47.65,27602.0,35.787,35.8396,35.7719,35.8396,27602.0
2018-07-17 11:00:00,47.65,47.69,47.64,47.68,44705.0,35.8396,35.8697,35.8321,35.8622,44705.0
2018-07-17 11:10:00,47.68,47.7,47.65,47.7,26475.0,35.8622,35.8772,35.8396,35.8772,26475.0
2018-07-17 11:20:00,47.69,47.7,47.66,47.67,25321.0,35.8697,35.8772,35.8471,35.8546,25321.0
2018-07-17 11:30:00,47.68,47.72,47.68,47.7,31092.0,35.8622,35.8923,35.8622,35.8772,31092.0
2018-07-17 11:40:00,47.7,47.75,47.69,47.74,22609.0,35.8772,35.9148,35.8697,35.9073,22609.0
2018-07-17 11:50:00,47.73,47.76,47.72,47.76,17238.0,35.8998,35.9223,35.8923,35.9223,17238.0
2018-07-17 12:00:00,47.75,47.77,47.72,47.72,28968.0,35.9148,35.9299,35.8923,35.8923,28968.0
2018-07-17 12:10:00,47.73,47.74,47.63,47.63,20522.0,35.8998,35.9073,35.8246,35.8246,20522.0
2018-07-17 12:20:00,47.63,47.65,47.58,47.59,28422.0,35.8246,35.8396,35.787,35.7945,28422.0
2018-07-17 12:30:00,47.59,47.64,47.54,47.56,33188.0,35.7945,35.8321,35.7569,35.7719,33188.0
2018-07-17 12:40:00,47.56,47.57,47.53,47.56,25263.0,35.7719,35.7794,35.7493,35.7719,25263.0
2018-07-17 12:50:00,47.56,47.63,47.56,47.62,25891.0,35.7719,35.8246,35.7719,35.817,25891.0
2018-07-17 13:00:00,47.62,47.65,47.6,47.61,28759.0,35.817,35.8396,35.802,35.8095,28759.0
2018-07-17 13:10:00,47.61,47.61,47.55,47.59,31148.0,35.8095,35.8095,35.7644,35.7945,31148.0
2018-07-17 13:20:00,47.58,47.59,47.51,47.53,31161.0,35.787,35.7945,35.7343,35.7493,31161.0
2018-07-17 13:30:00,47.54,47.58,47.53,47.55,20900.0,35.7569,35.787,35.7493,35.7644,20900.0
2018-07-17 13:40:00,47.55,47.64,47.54,47.62,33235.0,35.7644,35.8321,35.7569,35.817,33235.0
2018-07-17 13:50:00,47.63,47.65,47.6,47.61,26951.0,35.8246,35.8396,35.802,35.8095,26951.0
2018-07-17 14:00:00,47.61,47.62,47.59,47.61,29547.0,35.8095,35.817,35.7945,35.8095,29547.0
2018-07-17 14:10:00,47.61,47.62,47.59,47.61,20667.0,35.8095,35.817,35.7945,35.8095,20667.0
2018-07-17 14:20:00,47.61,47.62,47.55,47.55,26932.0,35.8095,35.817,35.7644,35.7644,26932.0
2018-07-17 14:30:00,47.55,47.57,47.52,47.55,39276.0,35.7644,35.7794,35.7418,35.7644,39276.0
2018-07-17 14:40:00,47.56,47.62,47.56,47.61,89526.0,35.7719,35.817,35.7719,35.8095,89526.0
2018-07-17 14:50:00,47.61,47.63,47.58,47.61,30223.0,35.8095,35.8246,35.787,35.8095,30223.0
2018-07-17 15:00:00,47.61,47.62,47.55,47.55,34079.0,35.8095,35.817,35.7644,35.7644,34079.0
2018-07-17 15:10:00,47.56,47.65,47.56,47.64,50016.0,35.7719,35.8396,35.7719,35.8321,50016.0
2018-07-17 15:20:00,47.64,47.72,47.64,47.69,69763.0,35.8321,35.8923,35.8321,35.8697,69763.0
2018-07-17 15:30:00,47.68,47.7,47.64,47.66,52378.0,35.8622,35.8772,35.8321,35.8471,52378.0
2018-07-17 15:40:00,47.66,47.71,47.64,47.67,88420.0,35.8471,35.8847,35.8321,35.8546,88420.0
2018-07-17 15:50:00,47.66,47.68,47.64,47.66,221432.0,35.8471,35.8622,35.8321,35.8471,221432.0
2018-07-18 09:30:00,47.73,47.73,47.5,47.53,110128.0,35.8998,35.8998,35.7268,35.7493,110128.0
2018-07-18 09:40:00,47.55,47.62,47.42,47.44,45626.0,35.7644,35.817,35.6666,35.6817,45626.0
2018-07-18 09:50:00,47.44,47.52,47.41,47.47,75525.0,35.6817,35.7418,35.6591,35.7042,75525.0
2018-07-18 10:00:00,47.47,47.48,47.38,47.41,55781.0,35.7042,35.7117,35.6365,35.6591,55781.0
2018-07-18 10:10:00,47.41,47.52,47.4,47.48,43113.0,35.6591,35.7418,35.6516,35.7117,43113.0
2018-07-18 10:20:00,47.48,47.57,47.47,47.54,40954.0,35.7117,35.7794,35.7042,35.7569,40954.0
2018-07-18 10:30:00,47.55,47.6,47.5,47.54,38895.0,35.7644,35.802,35.7268,35.7569,38895.0
2018-07-18 10:40:00,47.53,47.55,47.39,47.4,36525.0,35.7493,35.7644,35.644,35.6516,36525.0
2018-07-18 10:50:00,47.38,47.4,47.29,47.32,59358.0,35.6365,35.6516,35.5688,35.5914,59358.0
2018-07-18 11:00:00,47.32,47.33,47.21,47.26,105067.0,35.5914,35.5989,35.5087,35.5463,105067.0
2018-07-18 11:10:00,47.26,47.31,47.18,47.19,77168.0,35.5463,35.5839,35.4861,35.4936,77168.0
2018-07-18 11:20:00,47.19,47.32,47.18,47.31,103673.0,35.4936,35.5914,35.4861,35.5839,103673.0
2018-07-18 11:30:00,47.31,47.34,47.27,47.32,30269.0,35.5839,35.6064,35.5538,35.5914,30269.0
2018-07-18 11:40:00,47.32,47.36,47.3,47.35,40273.0,35.5914,35.6215,35.5764,35.614,40273.0
2018-07-18 11:50:00,47.36,47.36,47.31,47.34,39412.0,35.6215,35.6215,35.5839,35.6064,39412.0
2018-07-18 12:00:00,47.34,47.45,47.33,47.4,141438.0,35.6064,35.6892,35.5989,35.6516,141438.0
2018-07-18 12:10:00,47.41,47.43,47.34,47.37,33458.0,35.6591,35.6741,35.6064,35.629,33458.0
2018-07-18 12:20:00,47.37,47.42,47.32,47.42,69696.0,35.629,35.6666,35.5914,35.6666,69696.0
2018-07-18 12:30:00,47.41,47.45,47.4,47.43,31298.0,35.6591,35.6892,35.6516,35.6741,31298.0
2018-07-18 12:40:00,47.43,47.47,47.37,47.38,159301.0,35.6741,35.7042,35.629,35.6365,159301.0
2018-07-18 12:50:00,47.38,47.39,47.3,47.31,26038.0,35.6365,35.644,35.5764,35.5839,26038.0
2018-07-18 13:00:00,47.31,47.33,47.28,47.28,22244.0,35.5839,35.5989,35.5613,35.5613,22244.0
2018-07-18 13:10:00,47.29,47.34,47.29,47.33,23405.0,35.5688,35.6064,35.5688,35.5989,23405.0
2018-07-18 13:20:00,47.33,47.34,47.31,47.33,19089.0,35.5989,35.6064,35.5839,35.5989,19089.0
2018-07-18 13:30:00,47.33,47.37,47.33,47.37,38431.0,35.5989,35.629,35.5989,35.629,38431.0
2018-07-18 13:40:00,47.37,47.37,47.32,47.33,18343.0,35.629,35.629,35.5914,35.5989,18343.0
2018-07-18 13:50:00,47.33,47.38,47.33,47.37,47780.0,35.5989,35.6365,35.5989,35.629,47780.0
2018-07-18 14:00:00,47.36,47.37,47.33,47.33,20901.0,35.6215,35.629,35.5989,35.5989,20901.0
2018-07-18 14:10:00,47.34,47.4,47.33,47.38,31087.0,35.6064,35.6516,35.5989,35.6365,31087.0
2018-07-18 14:20:00,47.37,47.4,47.37,47.39,30018.0,35.629,35.6516,35.629,35.644,30018.0
2018-07-18 14:30:00,47.39,47.43,47.38,47.42,43737.0,35.644,35.6741,35.6365,35.6666,43737.0
2018-07-18 14:40:00,47.42,47.47,47.41,47.46,32040.0,35.6666,35.7042,35.6591,35.6967,32040.0
2018-07-18 14:50:00,47.45,47.48,47.44,47.46,28316.0,35.6892,35.7117,35.6817,35.6967,28316.0
2018-07-18 15:00:00,47.45,47.49,47.44,47.45,35931.0,35.6892,35.7193,35.6817,35.6892,35931.0
2018-07-18 15:10:00,47.45,47.47,47.44,47.46,28483.0,35.6892,35.7042,35.6817,35.6967,28483.0
2018-07-18 15:20:00,47.47,47.49,47.46,47.47,25938.0,35.7042,35.7193,35.6967,35.7042,25938.0
2018-07-18 15:30:00,47.47,47.5,47.46,47.49,52291.0,35.7042,35.7268,35.6967,35.7193,52291.0
2018-07-18 15:40:00,47.48,47.5,47.45,47.48,72761.0,35.7117,35.7268,35.6892,35.7117,72761.0
2018-07-18 15:50:00,47.48,47.58,47.48,47.55,428343.0,35.7117,35.787,35.7117,35.7644,428343.0
2018-07-19 09:30:00,47.6,47.84,47.6,47.8,111505.0,35.802,35.9825,35.802,35.9524,111505.0
2018-07-19 09:40:00,47.8,47.82,47.7,47.81,48620.0,35.9524,35.9675,35.8772,35.9599,48620.0
2018-07-19 09:50:00,47.81,47.97,47.81,47.95,85289.0,35.9599,36.0803,35.9599,36.0652,85289.0
2018-07-19 10:00:00,47.93,48.06,47.92,48.04,123492.0,36.0502,36.148,36.0427,36.1329,123492.0
2018-07-19 10:10:00,48.05,48.06,47.91,47.94,55920.0,36.1405,36.148,36.0352,36.0577,55920.0
2018-07-19 10:20:00,47.94,47.99,47.9,47.96,41191.0,36.0577,36.0953,36.0276,36.0728,41191.0
2018-07-19 10:30:00,47.96,47.96,47.87,47.87,89260.0,36.0728,36.0728,36.0051,36.0051,89260.0
2018-07-19 10:40:00,47.87,47.93,47.81,47.91,97765.0,36.0051,36.0502,35.9599,36.0352,97765.0
2018-07-19 10:50:00,47.91,47.95,47.84,47.9,186110.0,36.0352,36.0652,35.9825,36.0276,186110.0
2018-07-19 11:00:00,47.89,47.9,47.77,47.84,421007.0,36.0201,36.0276,35.9299,35.9825,421007.0
2018-07-19 11:10:00,47.83,47.87,47.82,47.84,63069.0,35.975,36.0051,35.9675,35.9825,63069.0
2018-07-19 11:20:00,47.84,47.84,47.76,47.79,51984.0,35.9825,35.9825,35.9223,35.9449,51984.0
2018-07-19 11:30:00,47.79,47.82,47.76,47.8,55469.0,35.9449,35.9675,35.9223,35.9524,55469.0
2018-07-19 11:40:00,47.8,47.84,47.76,47.81,56928.0,35.9524,35.9825,35.9223,35.9599,56928.0
2018-07-19 11:50:00,47.81,47.91,47.78,47.91,40539.0,35.9599,36.0352,35.9374,36.0352,40539.0
2018-07-19 12:00:00,47.91,47.96,47.87,47.94,41183.0,36.0352,36.0728,36.0051,36.0577,41183.0
2018-07-19 12:10:00,47.94,48.01,47.94,48.01,44179.0,36.0577,36.1104,36.0577,36.1104,44179.0
2018-07-19 12:20:00,48.01,48.05,48.0,48.05,47725.0,36.1104,36.1405,36.1029,36.1405,47725.0
2018-07-19 12:30:00,48.05,48.08,48.03,48.05,47751.0,36.1405,36.163,36.1254,36.1405,47751.0
2018-07-19 12:40:00,48.05,48.16,48.04,48.15,92093.0,36.1405,36.2232,36.1329,36.2157,92093.0
2018-07-19 12:50:00,48.16,48.18,48.13,48.15,42050.0,36.2232,36.2382,36.2006,36.2157,42050.0
2018-07-19 13:00:00,48.14,48.21,48.09,48.16,91425.0,36.2082,36.2608,36.1705,36.2232,91425.0
2018-07-19 13:10:00,48.16,48.24,48.15,48.16,98638.0,36.2232,36.2834,36.2157,36.2232,98638.0
2018-07-19 13:20:00,48.16,48.21,48.16,48.21,80415.0,36.2232,36.2608,36.2232,36.2608,80415.0
2018-07-19 13:30:00,48.21,48.21,48.12,48.14,203110.0,36.2608,36.2608,36.1931,36.2082,203110.0
2018-07-19 13:40:00,48.14,48.17,48.05,48.05,67702.0,36.2082,36.2307,36.1405,36.1405,67702.0
2018-07-19 13:50:00,48.04,48.1,47.99,48.1,161687.0,36.1329,36.1781,36.0953,36.1781,161687.0
2018-07-19 14:00:00,48.1,48.16,48.07,48.16,55387.0,36.1781,36.2232,36.1555,36.2232,55387.0
2018-07-19 14:10:00,48.16,48.17,48.11,48.16,42666.0,36.2232,36.2307,36.1856,36.2232,42666.0
2018-07-19 14:20:00,48.16,48.17,48.11,48.11,86176.0,36.2232,36.2307,36.1856,36.1856,86176.0
2018-07-19 14:30:00,48.11,48.16,48.09,48.1,98975.0,36.1856,36.2232,36.1705,36.1781,98975.0
2018-07-19 14:40:00,48.1,48.12,48.09,48.11,117700.0,36.1781,36.1931,36.1705,36.1856,117700.0
2018-07-19 14:50:00,48.11,48.12,48.04,48.07,51164.0,36.1856,36.1931,36.1329,36.1555,51164.0
2018-07-19 15:00:00,48.07,48.1,48.03,48.09,85644.0,36.1555,36.1781,36.1254,36.1705,85644.0
2018-07-19 15:10:00,48.1,48.1,47.99,48.0,109876.0,36.1781,36.1781,36.0953,36.1029,109876.0
2018-07-19 15:20:00,47.99,48.01,47.96,48.0,36178.0,36.0953,36.1104,36.0728,36.1029,36178.0
2018-07-19 15:30:00,48.0,48.0,47.89,47.9,145166.0,36.1029,36.1029,36.0201,36.0276,145166.0
2018-07-19 15:40:00,47.9,47.96,47.88,47.9,104120.0,36.0276,36.0728,36.0126,36.0276,104120.0
2018-07-19 15:50:00,47.9,47.95,47.89,47.94,208218.0,36.0276,36.0652,36.0201,36.0577,208218.0
2018-07-20 09:30:00,47.67,47.82,47.54,47.6,349388.0,35.8546,35.9675,35.7569,35.802,349388.0
2018-07-20 09:40:00,47.59,47.59,47.39,47.45,120112.0,35.7945,35.7945,35.644,35.6892,120112.0
2018-07-20 09:50:00,47.46,47.47,47.28,47.42,123467.0,35.6967,35.7042,35.5613,35.6666,123467.0
2018-07-20 10:00:00,47.42,47.42,47.2,47.25,121265.0,35.6666,35.6666,35.5011,35.5387,121265.0
2018-07-20 10:10:00,47.25,47.35,47.21,47.34,68967.0,35.5387,35.614,35.5087,35.6064,68967.0
2018-07-20 10:20:00,47.35,47.36,47.23,47.25,92304.0,35.614,35.6215,35.5237,35.5387,92304.0
2018-07-20 10:30:00,47.25,47.43,47.24,47.42,106527.0,35.5387,35.6741,35.5312,35.6666,106527.0
2018-07-20 10:40:00,47.43,47.43,47.34,47.35,112647.0,35.6741,35.6741,35.6064,35.614,112647.0
2018-07-20 10:50:00,47.34,47.36,47.28,47.3,43400.0,35.6064,35.6215,35.5613,35.5764,43400.0
2018-07-20 11:00:00,47.3,47.31,47.23,47.23,37447.0,35.5764,35.5839,35.5237,35.5237,37447.0
2018-07-20 11:10:00,47.23,47.54,47.22,47.54,86033.0,35.5237,35.7569,35.5162,35.7569,86033.0
2018-07-20 11:20:00,47.54,47.57,47.45,47.51,59947.0,35.7569,35.7794,35.6892,35.7343,59947.0
2018-07-20 11:30:00,47.51,47.53,47.47,47.52,33879.0,35.7343,35.7493,35.7042,35.7418,33879.0
2018-07-20 11:40:00,47.52,47.59,47.51,47.57,36069.0,35.7418,35.7945,35.7343,35.7794,36069.0
2018-07-20 11:50:00,47.57,47.61,47.54,47.55,98329.0,35.7794,35.8095,35.7569,35.7644,98329.0
2018-07-20 12:00:00,47.56,47.61,47.53,47.54,33373.0,35.7719,35.8095,35.7493,35.7569,33373.0
2018-07-20 12:10:00,47.53,47.62,47.53,47.55,102698.0,35.7493,35.817,35.7493,35.7644,102698.0
2018-07-20 12:20:00,47.55,47.63,47.54,47.62,21778.0,35.7644,35.8246,35.7569,35.817,21778.0
2018-07-20 12:30:00,47.62,47.62,47.49,47.5,32621.0,35.817,35.817,35.7193,35.7268,32621.0
2018-07-20 12:40:00,47.5,47.54,47.49,47.51,19670.0,35.7268,35.7569,35.7193,35.7343,19670.0
2018-07-20 12:50:00,47.52,47.53,47.46,47.46,23456.0,35.7418,35.7493,35.6967,35.6967,23456.0
2018-07-20 13:00:00,47.46,47.46,47.42,47.46,31275.0,35.6967,35.6967,35.6666,35.6967,31275.0
2018-07-20 13:10:00,47.46,47.47,47.43,47.46,37078.0,35.6967,35.7042,35.6741,35.6967,37078.0
2018-07-20 13:20:00,47.46,47.49,47.42,47.48,35496.0,35.6967,35.7193,35.6666,35.7117,35496.0
2018-07-20 13:30:00,47.48,47.49,47.4,47.41,29759.0,35.7117,35.7193,35.6516,35.6591,29759.0
2018-07-20 13:40:00,47.4,47.42,47.34,47.36,45563.0,35.6516,35.6666,35.6064,35.6215,45563.0
2018-07-20 13:50:00,47.35,47.43,47.35,47.42,34953.0,35.614,35.6741,35.614,35.6666,34953.0
2018-07-20 14:00:00,47.42,47.49,47.41,47.44,35077.0,35.6666,35.7193,35.6591,35.6817,35077.0
2018-07-20 14:10:00,47.43,47.47,47.41,47.47,41419.0,35.6741,35.7042,35.6591,35.7042,41419.0
2018-07-20 14:20:00,47.46,47.51,47.46,47.46,42573.0,35.6967,35.7343,35.6967,35.6967,42573.0
2018-07-20 14:30:00,47.47,47.48,47.42,47.47,27272.0,35.7042,35.7117,35.6666,35.7042,27272.0
2018-07-20 14:40:00,47.46,47.49,47.43,47.48,48933.0,35.6967,35.7193,35.6741,35.7117,48933.0
2018-07-20 14:50:00,47.5,47.52,47.5,47.51,35779.0,35.7268,35.7418,35.7268,35.7343,35779.0
2018-07-20 15:00:00,47.51,47.52,47.44,47.48,45848.0,35.7343,35.7418,35.6817,35.7117,45848.0
2018-07-20 15:10:00,47.48,47.5,47.45,47.5,52210.0,35.7117,35.7268,35.6892,35.7268,52210.0
2018-07-20 15:20:00,47.5,47.52,47.47,47.5,41810.0,35.7268,35.7418,35.7042,35.7268,41810.0
2018-07-20 15:30:00,47.5,47.55,47.49,47.55,65049.0,35.7268,35.7644,35.7193,35.7644,65049.0
2018-07-20 15:40:00,47.55,47.61,47.55,47.59,125805.0,35.7644,35.8095,35.7644,35.7945,125805.0
2018-07-20 15:50:00,47.58,47.63,47.52,47.52,262612.0,35.787,35.8246,35.7418,35.7418,262612.0
2018-07-23 09:30:00,47.58,47.66,47.53,47.59,85192.0,35.787,35.8471,35.7493,35.7945,85192.0
2018-07-23 09:40:00,47.6,47.67,47.55,47.67,37616.0,35.802,35.8546,35.7644,35.8546,37616.0
2018-07-23 09:50:00,47.68,47.7,47.51,47.55,53152.0,35.8622,35.8772,35.7343,35.7644,53152.0
2018-07-23 10:00:00,47.55,47.57,47.34,47.34,67482.0,35.7644,35.7794,35.6064,35.6064,67482.0
2018-07-23 10:10:00,47.33,47.38,47.29,47.35,84314.0,35.5989,35.6365,35.5688,35.614,84314.0
2018-07-23 10:20:00,47.36,47.37,47.2,47.27,60877.0,35.6215,35.629,35.5011,35.5538,60877.0
2018-07-23 10:30:00,47.29,47.31,47.24,47.27,41249.0,35.5688,35.5839,35.5312,35.5538,41249.0
2018-07-23 10:40:00,47.27,47.39,47.24,47.37,38582.0,35.5538,35.644,35.5312,35.629,38582.0
2018-07-23 10:50:00,47.37,47.4,47.31,47.35,36092.0,35.629,35.6516,35.5839,35.614,36092.0
2018-07-23 11:00:00,47.35,47.36,47.24,47.29,45008.0,35.614,35.6215,35.5312,35.5688,45008.0
2018-07-23 11:10:00,47.29,47.39,47.29,47.36,31402.0,35.5688,35.644,35.5688,35.6215,31402.0
2018-07-23 11:20:00,47.36,47.36,47.22,47.23,45069.0,35.6215,35.6215,35.5162,35.5237,45069.0
2018-07-23 11:30:00,47.23,47.24,47.16,47.22,45377.0,35.5237,35.5312,35.4711,35.5162,45377.0
2018-07-23 11:40:00,47.22,47.24,47.18,47.18,25438.0,35.5162,35.5312,35.4861,35.4861,25438.0
2018-07-23 11:50:00,47.17,47.18,47.12,47.14,38219.0,35.4786,35.4861,35.441,35.456,38219.0
2018-07-23 12:00:00,47.16,47.22,47.12,47.21,27080.0,35.4711,35.5162,35.441,35.5087,27080.0
2018-07-23 12:10:00,47.21,47.22,47.16,47.19,21004.0,35.5087,35.5162,35.4711,35.4936,21004.0
2018-07-23 12:20:00,47.19,47.24,47.17,47.19,36001.0,35.4936,35.5312,35.4786,35.4936,36001.0
2018-07-23 12:30:00,47.18,47.25,47.18,47.25,19162.0,35.4861,35.5387,35.4861,35.5387,19162.0
2018-07-23 12:40:00,47.25,47.27,47.24,47.27,39378.0,35.5387,35.5538,35.5312,35.5538,39378.0
2018-07-23 12:50:00,47.26,47.28,47.24,47.28,62443.0,35.5463,35.5613,35.5312,35.5613,62443.0
2018-07-23 13:00:00,47.28,47.28,47.23,47.25,34837.0,35.5613,35.5613,35.5237,35.5387,34837.0
2018-07-23 13:10:00,47.25,47.27,47.23,47.26,10469.0,35.5387,35.5538,35.5237,35.5463,10469.0
2018-07-23 13:20:00,47.26,47.28,47.25,47.26,24378.0,35.5463,35.5613,35.5387,35.5463,24378.0
2018-07-23 13:30:00,47.26,47.34,47.23,47.34,41428.0,35.5463,35.6064,35.5237,35.6064,41428.0
2018-07-23 13:40:00,47.34,47.34,47.29,47.3,24669.0,35.6064,35.6064,35.5688,35.5764,24669.0
2018-07-23 13:50:00,47.31,47.39,47.31,47.38,54551.0,35.5839,35.644,35.5839,35.6365,54551.0
2018-07-23 14:00:00,47.37,47.4,47.33,47.37,53001.0,35.629,35.6516,35.5989,35.629,53001.0
2018-07-23 14:10:00,47.38,47.44,47.36,47.36,41110.0,35.6365,35.6817,35.6215,35.6215,41110.0
2018-07-23 14:20:00,47.36,47.42,47.34,47.42,43297.0,35.6215,35.6666,35.6064,35.6666,43297.0
2018-07-23 14:30:00,47.42,47.44,47.41,47.44,67031.0,35.6666,35.6817,35.6591,35.6817,67031.0
2018-07-23 14:40:00,47.44,47.44,47.36,47.38,34051.0,35.6817,35.6817,35.6215,35.6365,34051.0
2018-07-23 14:50:00,47.38,47.4,47.35,47.39,23000.0,35.6365,35.6516,35.614,35.644,23000.0
2018-07-23 15:00:00,47.39,47.42,47.37,47.41,41065.0,35.644,35.6666,35.629,35.6591,41065.0
2018-07-23 15:10:00,47.42,47.43,47.4,47.41,38612.0,35.6666,35.6741,35.6516,35.6591,38612.0
2018-07-23 15:20:00,47.42,47.43,47.31,47.34,43163.0,35.6666,35.6741,35.5839,35.6064,43163.0
2018-07-23 15:30:00,47.35,47.37,47.32,47.34,50850.0,35.614,35.629,35.5914,35.6064,50850.0
2018-07-23 15:40:00,47.35,47.4,47.32,47.4,82597.0,35.614,35.6516,35.5914,35.6516,82597.0
2018-07-23 15:50:00,47.4,47.43,47.32,47.35,259031.0,35.6516,35.6741,35.5914,35.614,259031.0
2018-07-24 09:30:00,47.19,47.19,46.81,46.91,247908.0,35.4936,35.4936,35.2078,35.283,247908.0
2018-07-24 09:40:00,46.9,47.02,46.73,46.83,118023.0,35.2755,35.3658,35.1476,35.2228,118023.0
2018-07-24 09:50:00,46.84,46.94,46.75,46.9,72493.0,35.2304,35.3056,35.1627,35.2755,72493.0
2018-07-24 10:00:00,46.9,46.95,46.79,46.79,110144.0,35.2755,35.3131,35.1928,35.1928,110144.0
2018-07-24 10:10:00,46.79,46.8,46.66,46.78,110466.0,35.1928,35.2003,35.095,35.1852,110466.0
2018-07-24 10:20:00,46.77,46.88,46.76,46.86,79305.0,35.1777,35.2605,35.1702,35.2454,79305.0
2018-07-24 10:30:00,46.87,46.89,46.79,46.89,75624.0,35.2529,35.268,35.1928,35.268,75624.0
2018-07-24 10:40:00,46.89,46.97,46.87,46.96,56139.0,35.268,35.3281,35.2529,35.3206,56139.0
2018-07-24 10:50:00,46.95,46.95,46.88,46.9,33910.0,35.3131,35.3131,35.2605,35.2755,33910.0
2018-07-24 11:00:00,46.91,46.96,46.85,46.96,54233.0,35.283,35.3206,35.2379,35.3206,54233.0
2018-07-24 11:10:00,46.96,47.06,46.94,46.98,70334.0,35.3206,35.3958,35.3056,35.3357,70334.0
2018-07-24 11:20:00,46.97,47.02,46.95,46.99,115738.0,35.3281,35.3658,35.3131,35.3432,115738.0
2018-07-24 11:30:00,46.99,47.12,46.97,47.03,66509.0,35.3432,35.441,35.3281,35.3733,66509.0
2018-07-24 11:40:00,47.03,47.07,46.95,47.04,85640.0,35.3733,35.4034,35.3131,35.3808,85640.0
2018-07-24 11:50:00,47.04,47.07,47.0,47.06,69189.0,35.3808,35.4034,35.3507,35.3958,69189.0
2018-07-24 12:00:00,47.05,47.17,47.04,47.16,55516.0,35.3883,35.4786,35.3808,35.4711,55516.0
2018-07-24 12:10:00,47.15,47.26,47.15,47.25,36992.0,35.4635,35.5463,35.4635,35.5387,36992.0
2018-07-24 12:20:00,47.25,47.27,47.19,47.26,41619.0,35.5387,35.5538,35.4936,35.5463,41619.0
2018-07-24 12:30:00,47.26,47.28,47.23,47.23,46244.0,35.5463,35.5613,35.5237,35.5237,46244.0
2018-07-24 12:40:00,47.23,47.34,47.23,47.3,81996.0,35.5237,35.6064,35.5237,35.5764,81996.0
2018-07-24 12:50:00,47.3,47.34,47.27,47.32,62595.0,35.5764,35.6064,35.5538,35.5914,62595.0
2018-07-24 13:00:00,47.32,47.42,47.29,47.3,66532.0,35.5914,35.6666,35.5688,35.5764,66532.0
2018-07-24 13:10:00,47.3,47.35,47.26,47.3,98375.0,35.5764,35.614,35.5463,35.5764,98375.0
2018-07-24 13:20:00,47.3,47.33,47.26,47.29,53692.0,35.5764,35.5989,35.5463,35.5688,53692.0
2018-07-24 13:30:00,47.29,47.29,47.2,47.22,52261.0,35.5688,35.5688,35.5011,35.5162,52261.0
2018-07-24 13:40:00,47.21,47.24,47.17,47.22,64590.0,35.5087,35.5312,35.4786,35.5162,64590.0
2018-07-24 13:50:00,47.22,47.22,47.16,47.2,27358.0,35.5162,35.5162,35.4711,35.5011,27358.0
2018-07-24 14:00:00,47.2,47.25,47.17,47.19,36615.0,35.5011,35.5387,35.4786,35.4936,36615.0
2018-07-24 14:10:00,47.19,47.25,47.13,47.23,44632.0,35.4936,35.5387,35.4485,35.5237,44632.0
2018-07-24 14:20:00,47.23,47.28,47.22,47.22,34320.0,35.5237,35.5613,35.5162,35.5162,34320.0
2018-07-24 14:30:00,47.22,47.27,47.21,47.24,49165.0,35.5162,35.5538,35.5087,35.5312,49165.0
2018-07-24 14:40:00,47.25,47.3,47.24,47.27,36951.0,35.5387,35.5764,35.5312,35.5538,36951.0
2018-07-24 14:50:00,47.27,47.34,47.24,47.33,43581.0,35.5538,35.6064,35.5312,35.5989,43581.0
2018-07-24 15:00:00,47.33,47.37,47.31,47.36,85245.0,35.5989,35.629,35.5839,35.6215,85245.0
2018-07-24 15:10:00,47.37,47.41,47.34,47.39,86344.0,35.629,35.6591,35.6064,35.644,86344.0
2018-07-24 15:20:00,47.4,47.43,47.34,47.39,106108.0,35.6516,35.6741,35.6064,35.644,106108.0
2018-07-24 15:30:00,47.39,47.68,47.38,47.63,139962.0,35.644,35.8622,35.6365,35.8246,139962.0
2018-07-24 15:40:00,47.63,47.64,47.46,47.52,253767.0,35.8246,35.8321,35.6967,35.7418,253767.0
2018-07-24 15:50:00,47.52,47.59,47.5,47.54,338917.0,35.7418,35.7945,35.7268,35.7569,338917.0
2018-07-25 09:30:00,47.32,47.54,47.31,47.52,108554.0,35.5914,35.7569,35.5839,35.7418,108554.0
2018-07-25 09:40:00,47.53,47.59,47.5,47.55,55182.0,35.7493,35.7945,35.7268,35.7644,55182.0
2018-07-25 09:50:00,47.54,47.68,47.49,47.56,73771.0,35.7569,35.8622,35.7193,35.7719,73771.0
2018-07-25 10:00:00,47.57,47.66,47.57,47.61,75982.0,35.7794,35.8471,35.7794,35.8095,75982.0
2018-07-25 10:10:00,47.61,47.68,47.57,47.61,62338.0,35.8095,35.8622,35.7794,35.8095,62338.0
2018-07-25 10:20:00,47.61,47.75,47.57,47.7,57561.0,35.8095,35.9148,35.7794,35.8772,57561.0
2018-07-25 10:30:00,47.69,47.74,47.66,47.66,41584.0,35.8697,35.9073,35.8471,35.8471,41584.0
2018-07-25 10:40:00,47.65,47.7,47.62,47.65,48437.0,35.8396,35.8772,35.817,35.8396,48437.0
2018-07-25 10:50:00,47.65,47.7,47.57,47.6,51807.0,35.8396,35.8772,35.7794,35.802,51807.0
2018-07-25 11:00:00,47.61,47.77,47.61,47.77,76697.0,35.8095,35.9299,35.8095,35.9299,76697.0
2018-07-25 11:10:00,47.77,47.79,47.67,47.7,54284.0,35.9299,35.9449,35.8546,35.8772,54284.0
2018-07-25 11:20:00,47.7,47.71,47.63,47.63,53977.0,35.8772,35.8847,35.8246,35.8246,53977.0
2018-07-25 11:30:00,47.63,47.74,47.62,47.68,63285.0,35.8246,35.9073,35.817,35.8622,63285.0
2018-07-25 11:40:00,47.69,47.71,47.6,47.62,108791.0,35.8697,35.8847,35.802,35.817,108791.0
2018-07-25 11:50:00,47.61,47.64,47.51,47.52,68082.0,35.8095,35.8321,35.7343,35.7418,68082.0
2018-07-25 12:00:00,47.51,47.53,47.46,47.49,41368.0,35.7343,35.7493,35.6967,35.7193,41368.0
2018-07-25 12:10:00,47.49,47.49,47.41,47.47,31728.0,35.7193,35.7193,35.6591,35.7042,31728.0
2018-07-25 12:20:00,47.46,47.47,47.41,47.43,28244.0,35.6967,35.7042,35.6591,35.6741,28244.0
2018-07-25 12:30:00,47.42,47.42,47.38,47.4,33358.0,35.6666,35.6666,35.6365,35.6516,33358.0
2018-07-25 12:40:00,47.4,47.54,47.38,47.5,116350.0,35.6516,35.7569,35.6365,35.7268,116350.0
2018-07-25 12:50:00,47.5,47.57,47.5,47.55,73977.0,35.7268,35.7794,35.7268,35.7644,73977.0
2018-07-25 13:00:00,47.54,47.55,47.5,47.53,36291.0,35.7569,35.7644,35.7268,35.7493,36291.0
2018-07-25 13:10:00,47.53,47.53,47.48,47.48,43512.0,35.7493,35.7493,35.7117,35.7117,43512.0
2018-07-25 13:20:00,47.49,47.54,47.48,47.52,103111.0,35.7193,35.7569,35.7117,35.7418,103111.0
2018-07-25 13:30:00,47.51,47.51,47.4,47.45,89288.0,35.7343,35.7343,35.6516,35.6892,89288.0
2018-07-25 13:40:00,47.45,47.6,47.45,47.57,34854.0,35.6892,35.802,35.6892,35.7794,34854.0
2018-07-25 13:50:00,47.57,47.6,47.55,47.58,17665.0,35.7794,35.802,35.7644,35.787,17665.0
2018-07-25 14:00:00,47.57,47.6,47.53,47.53,30820.0,35.7794,35.802,35.7493,35.7493,30820.0
2018-07-25 14:10:00,47.54,47.58,47.51,47.56,93308.0,35.7569,35.787,35.7343,35.7719,93308.0
2018-07-25 14:20:00,47.56,47.57,47.52,47.53,119333.0,35.7719,35.7794,35.7418,35.7493,119333.0
2018-07-25 14:30:00,47.54,47.6,47.53,47.58,38602.0,35.7569,35.802,35.7493,35.787,38602.0
2018-07-25 14:40:00,47.58,47.65,47.54,47.64,64538.0,35.787,35.8396,35.7569,35.8321,64538.0
2018-07-25 14:50:00,47.64,47.65,47.57,47.61,33844.0,35.8321,35.8396,35.7794,35.8095,33844.0
2018-07-25 15:00:00,47.62,47.64,47.56,47.57,39238.0,35.817,35.8321,35.7719,35.7794,39238.0
2018-07-25 15:10:00,47.57,47.61,47.53,47.53,64714.0,35.7794,35.8095,35.7493,35.7493,64714.0
2018-07-25 15:20:00,47.54,47.55,47.49,47.5,162961.0,35.7569,35.7644,35.7193,35.7268,162961.0
2018-07-25 15:30:00,47.5,47.57,47.45,47.52,115698.0,35.7268,35.7794,35.6892,35.7418,115698.0
2018-07-25 15:40:00,47.52,47.53,47.42,47.47,167295.0,35.7418,35.7493,35.6666,35.7042,167295.0
2018-07-25 15:50:00,47.48,47.61,47.46,47.54,409366.0,35.7117,35.8095,35.6967,35.7569,409366.0
2018-07-26 09:30:00,47.92,48.02,47.8,47.92,222579.0,36.0427,36.1179,35.9524,36.0427,222579.0
2018-07-26 09:40:00,47.93,48.0,47.84,47.97,68730.0,36.0502,36.1029,35.9825,36.0803,68730.0
2018-07-26 09:50:00,47.97,48.03,47.88,48.0,84171.0,36.0803,36.1254,36.0126,36.1029,84171.0
2018-07-26 10:00:00,48.0,48.04,47.9,47.95,112934.0,36.1029,36.1329,36.0276,36.0652,112934.0
2018-07-26 10:10:00,47.95,48.01,47.9,47.95,178155.0,36.0652,36.1104,36.0276,36.0652,178155.0
2018-07-26 10:20:00,47.96,47.99,47.9,47.92,89858.0,36.0728,36.0953,36.0276,36.0427,89858.0
2018-07-26 10:30:00,47.91,48.07,47.9,48.05,65447.0,36.0352,36.1555,36.0276,36.1405,65447.0
2018-07-26 10:40:00,48.05,48.12,48.03,48.05,146335.0,36.1405,36.1931,36.1254,36.1405,146335.0
2018-07-26 10:50:00,48.05,48.06,47.97,48.06,49708.0,36.1405,36.148,36.0803,36.148,49708.0
2018-07-26 11:00:00,48.06,48.07,47.89,47.91,192847.0,36.148,36.1555,36.0201,36.0352,192847.0
2018-07-26 11:10:00,47.9,47.94,47.78,47.83,64226.0,36.0276,36.0577,35.9374,35.975,64226.0
2018-07-26 11:20:00,47.82,47.95,47.8,47.95,83819.0,35.9675,36.0652,35.9524,36.0652,83819.0
2018-07-26 11:30:00,47.95,47.95,47.8,47.86,162938.0,36.0652,36.0652,35.9524,35.9976,162938.0
2018-07-26 11:40:00,47.86,47.97,47.85,47.97,106810.0,35.9976,36.0803,35.99,36.0803,106810.0
2018-07-26 11:50:00,47.98,48.04,47.93,47.98,135552.0,36.0878,36.1329,36.0502,36.0878,135552.0
2018-07-26 12:00:00,47.97,48.05,47.96,48.03,102088.0,36.0803,36.1405,36.0728,36.1254,102088.0
2018-07-26 12:10:00,48.02,48.05,47.97,48.04,29807.0,36.1179,36.1405,36.0803,36.1329,29807.0
2018-07-26 12:20:00,48.04,48.05,47.97,48.03,54071.0,36.1329,36.1405,36.0803,36.1254,54071.0
2018-07-26 12:30:00,48.02,48.06,47.96,48.02,162935.0,36.1179,36.148,36.0728,36.1179,162935.0
2018-07-26 12:40:00,48.03,48.06,48.02,48.03,76245.0,36.1254,36.148,36.1179,36.1254,76245.0
2018-07-26 12:50:00,48.04,48.08,48.03,48.03,105493.0,36.1329,36.163,36.1254,36.1254,105493.0
2018-07-26 13:00:00,48.03,48.04,47.97,47.97,71293.0,36.1254,36.1329,36.0803,36.0803,71293.0
2018-07-26 13:10:00,47.98,48.01,47.94,47.95,96957.0,36.0878,36.1104,36.0577,36.0652,96957.0
2018-07-26 13:20:00,47.95,47.97,47.89,47.9,36217.0,36.0652,36.0803,36.0201,36.0276,36217.0
2018-07-26 13:30:00,47.9,47.95,47.87,47.87,62370.0,36.0276,36.0652,36.0051,36.0051,62370.0
2018-07-26 13:40:00,47.88,47.94,47.85,47.94,32263.0,36.0126,36.0577,35.99,36.0577,32263.0
2018-07-26 13:50:00,47.93,47.94,47.8,47.8,38242.0,36.0502,36.0577,35.9524,35.9524,38242.0
2018-07-26 14:00:00,47.8,47.83,47.78,47.83,20773.0,35.9524,35.975,35.9374,35.975,20773.0
2018-07-26 14:10:00,47.83,47.94,47.81,47.93,52251.0,35.975,36.0577,35.9599,36.0502,52251.0
2018-07-26 14:20:00,47.93,47.95,47.87,47.9,54997.0,36.0502,36.0652,36.0051,36.0276,54997.0
2018-07-26 14:30:00,47.91,47.91,47.87,47.87,41579.0,36.0352,36.0352,36.0051,36.0051,41579.0
2018-07-26 14:40:00,47.88,47.89,47.81,47.86,40006.0,36.0126,36.0201,35.9599,35.9976,40006.0
2018-07-26 14:50:00,47.85,47.97,47.83,47.96,58821.0,35.99,36.0803,35.975,36.0728,58821.0
2018-07-26 15:00:00,47.96,47.97,47.88,47.88,50998.0,36.0728,36.0803,36.0126,36.0126,50998.0
2018-07-26 15:10:00,47.89,47.96,47.86,47.96,80780.0,36.0201,36.0728,35.9976,36.0728,80780.0
2018-07-26 15:20:00,47.95,48.03,47.93,48.03,62583.0,36.0652,36.1254,36.0502,36.1254,62583.0
2018-07-26 15:30:00,48.03,48.14,48.01,48.14,110785.0,36.1254,36.2082,36.1104,36.2082,110785.0
2018-07-26 15:40:00,48.14,48.23,48.13,48.14,492894.0,36.2082,36.2758,36.2006,36.2082,492894.0
2018-07-26 15:50:00,48.13,48.17,48.05,48.09,593213.0,36.2006,36.2307,36.1405,36.1705,593213.0
2018-07-27 09:30:00,48.13,48.21,48.09,48.18,176718.0,36.2006,36.2608,36.1705,36.2382,176718.0
2018-07-27 09:40:00,48.19,48.27,48.16,48.19,91871.0,36.2458,36.3059,36.2232,36.2458,91871.0
2018-07-27 09:50:00,48.2,48.21,48.11,48.19,61868.0,36.2533,36.2608,36.1856,36.2458,61868.0
2018-07-27 10:00:00,48.2,48.25,48.13,48.19,63485.0,36.2533,36.2909,36.2006,36.2458,63485.0
2018-07-27 10:10:00,48.2,48.25,48.12,48.13,72458.0,36.2533,36.2909,36.1931,36.2006,72458.0
2018-07-27 10:20:00,48.13,48.15,48.07,48.12,75572.0,36.2006,36.2157,36.1555,36.1931,75572.0
2018-07-27 10:30:00,48.12,48.18,48.05,48.06,66510.0,36.1931,36.2382,36.1405,36.148,66510.0
2018-07-27 10:40:00,48.07,48.08,48.02,48.08,55710.0,36.1555,36.163,36.1179,36.163,55710.0
2018-07-27 10:50:00,48.08,48.11,48.01,48.02,59580.0,36.163,36.1856,36.1104,36.1179,59580.0
2018-07-27 11:00:00,48.02,48.02,47.91,47.92,42353.0,36.1179,36.1179,36.0352,36.0427,42353.0
2018-07-27 11:10:00,47.93,47.94,47.87,47.92,40125.0,36.0502,36.0577,36.0051,36.0427,40125.0
2018-07-27 11:20:00,47.93,48.0,47.92,47.97,36013.0,36.0502,36.1029,36.0427,36.0803,36013.0
2018-07-27 11:30:00,47.98,48.01,47.95,48.0,45214.0,36.0878,36.1104,36.0652,36.1029,45214.0
2018-07-27 11:40:00,48.0,48.05,47.99,48.02,50875.0,36.1029,36.1405,36.0953,36.1179,50875.0
2018-07-27 11:50:00,48.03,48.03,47.91,47.95,51852.0,36.1254,36.1254,36.0352,36.0652,51852.0
2018-07-27 12:00:00,47.96,47.98,47.9,47.95,30131.0,36.0728,36.0878,36.0276,36.0652,30131.0
2018-07-27 12:10:00,47.94,47.97,47.92,47.92,22659.0,36.0577,36.0803,36.0427,36.0427,22659.0
2018-07-27 12:20:00,47.91,48.04,47.9,48.04,29715.0,36.0352,36.1329,36.0276,36.1329,29715.0
2018-07-27 12:30:00,48.03,48.11,48.01,48.09,44680.0,36.1254,36.1856,36.1104,36.1705,44680.0
2018-07-27 12:40:00,48.09,48.15,48.08,48.11,49907.0,36.1705,36.2157,36.163,36.1856,49907.0
2018-07-27 12:50:00,48.12,48.2,48.1,48.19,372300.0,36.1931,36.2533,36.1781,36.2458,372300.0
2018-07-27 13:00:00,48.19,48.29,48.17,48.19,166382.0,36.2458,36.321,36.2307,36.2458,166382.0
2018-07-27 13:10:00,48.18,48.2,48.09,48.14,95304.0,36.2382,36.2533,36.1705,36.2082,95304.0
2018-07-27 13:20:00,48.15,48.19,48.11,48.17,40197.0,36.2157,36.2458,36.1856,36.2307,40197.0
2018-07-27 13:30:00,48.18,48.18,48.06,48.1,38644.0,36.2382,36.2382,36.148,36.1781,38644.0
2018-07-27 13:40:00,48.1,48.13,48.05,48.06,43738.0,36.1781,36.2006,36.1405,36.148,43738.0
2018-07-27 13:50:00,48.05,48.06,47.95,47.96,29639.0,36.1405,36.148,36.0652,36.0728,29639.0
2018-07-27 14:00:00,47.96,47.97,47.9,47.91,52804.0,36.0728,36.0803,36.0276,36.0352,52804.0
2018-07-27 14:10:00,47.9,47.95,47.88,47.92,43310.0,36.0276,36.0652,36.0126,36.0427,43310.0
2018-07-27 14:20:00,47.93,47.99,47.91,47.96,32862.0,36.0502,36.0953,36.0352,36.0728,32862.0
2018-07-27 14:30:00,47.95,47.97,47.91,47.91,42609.0,36.0652,36.0803,36.0352,36.0352,42609.0
2018-07-27 14:40:00,47.92,47.92,47.86,47.87,25526.0,36.0427,36.0427,35.9976,36.0051,25526.0
2018-07-27 14:50:00,47.88,47.89,47.84,47.87,45577.0,36.0126,36.0201,35.9825,36.0051,45577.0
2018-07-27 15:00:00,47.87,47.9,47.81,47.82,37402.0,36.0051,36.0276,35.9599,35.9675,37402.0
2018-07-27 15:10:00,47.82,47.86,47.79,47.83,47504.0,35.9675,35.9976,35.9449,35.975,47504.0
2018-07-27 15:20:00,47.84,47.88,47.83,47.84,44978.0,35.9825,36.0126,35.975,35.9825,44978.0
2018-07-27 15:30:00,47.84,47.94,47.84,47.91,84519.0,35.9825,36.0577,35.9825,36.0352,84519.0
2018-07-27 15:40:00,47.91,47.96,47.88,47.92,83964.0,36.0352,36.0728,36.0126,36.0427,83964.0
2018-07-27 15:50:00,47.92,48.0,47.86,47.98,274439.0,36.0427,36.1029,35.9976,36.0878,274439.0
2018-07-30 09:30:00,47.92,47.97,47.77,47.88,111985.0,36.0427,36.0803,35.9299,36.0126,111985.0
2018-07-30 09:40:00,47.88,48.0,47.83,47.86,49369.0,36.0126,36.1029,35.975,35.9976,49369.0
2018-07-30 09:50:00,47.88,47.89,47.76,47.84,45937.0,36.0126,36.0201,35.9223,35.9825,45937.0
2018-07-30 10:00:00,47.85,47.85,47.75,47.75,63033.0,35.99,35.99,35.9148,35.9148,63033.0
2018-07-30 10:10:00,47.75,47.77,47.65,47.69,43812.0,35.9148,35.9299,35.8396,35.8697,43812.0
2018-07-30 10:20:00,47.69,47.76,47.65,47.76,53467.0,35.8697,35.9223,35.8396,35.9223,53467.0
2018-07-30 10:30:00,47.76,47.78,47.68,47.69,38466.0,35.9223,35.9374,35.8622,35.8697,38466.0
2018-07-30 10:40:00,47.7,47.76,47.68,47.7,46267.0,35.8772,35.9223,35.8622,35.8772,46267.0
2018-07-30 10:50:00,47.7,47.86,47.68,47.82,43393.0,35.8772,35.9976,35.8622,35.9675,43393.0
2018-07-30 11:00:00,47.82,47.87,47.8,47.86,85985.0,35.9675,36.0051,35.9524,35.9976,85985.0
2018-07-30 11:10:00,47.87,47.89,47.81,47.88,55806.0,36.0051,36.0201,35.9599,36.0126,55806.0
2018-07-30 11:20:00,47.89,47.95,47.86,47.94,76869.0,36.0201,36.0652,35.9976,36.0577,76869.0
2018-07-30 11:30:00,47.93,47.99,47.9,47.98,59176.0,36.0502,36.0953,36.0276,36.0878,59176.0
2018-07-30 11:40:00,47.98,48.0,47.92,47.94,45837.0,36.0878,36.1029,36.0427,36.0577,45837.0
2018-07-30 11:50:00,47.94,47.94,47.85,47.86,41996.0,36.0577,36.0577,35.99,35.9976,41996.0
2018-07-30 12:00:00,47.87,47.91,47.83,47.89,20144.0,36.0051,36.0352,35.975,36.0201,20144.0
2018-07-30 12:10:00,47.89,47.92,47.86,47.87,24608.0,36.0201,36.0427,35.9976,36.0051,24608.0
2018-07-30 12:20:00,47.87,47.94,47.86,47.94,22910.0,36.0051,36.0577,35.9976,36.0577,22910.0
2018-07-30 12:30:00,47.94,48.01,47.92,47.96,62287.0,36.0577,36.1104,36.0427,36.0728,62287.0
2018-07-30 12:40:00,47.95,48.05,47.93,48.03,29567.0,36.0652,36.1405,36.0502,36.1254,29567.0
2018-07-30 12:50:00,48.03,48.04,47.97,47.99,55543.0,36.1254,36.1329,36.0803,36.0953,55543.0
2018-07-30 13:00:00,47.99,48.01,47.9,47.91,21213.0,36.0953,36.1104,36.0276,36.0352,21213.0
2018-07-30 13:10:00,47.91,47.91,47.83,47.85,30832.0,36.0352,36.0352,35.975,35.99,30832.0
2018-07-30 13:20:00,47.85,47.86,47.76,47.79,39846.0,35.99,35.9976,35.9223,35.9449,39846.0
2018-07-30 13:30:00,47.79,47.81,47.77,47.77,29202.0,35.9449,35.9599,35.9299,35.9299,29202.0
2018-07-30 13:40:00,47.77,47.89,47.76,47.88,26473.0,35.9299,36.0201,35.9223,36.0126,26473.0
2018-07-30 13:50:00,47.88,47.91,47.86,47.86,81300.0,36.0126,36.0352,35.9976,35.9976,81300.0
2018-07-30 14:00:00,47.85,47.87,47.83,47.87,24196.0,35.99,36.0051,35.975,36.0051,24196.0
2018-07-30 14:10:00,47.87,47.9,47.83,47.84,33789.0,36.0051,36.0276,35.975,35.9825,33789.0
2018-07-30 14:20:00,47.84,47.91,47.84,47.85,33261.0,35.9825,36.0352,35.9825,35.99,33261.0
2018-07-30 14:30:00,47.84,47.86,47.79,47.79,39907.0,35.9825,35.9976,35.9449,35.9449,39907.0
2018-07-30 14:40:00,47.8,47.86,47.78,47.83,28843.0,35.9524,35.9976,35.9374,35.975,28843.0
2018-07-30 14:50:00,47.83,47.88,47.79,47.86,32815.0,35.975,36.0126,35.9449,35.9976,32815.0
2018-07-30 15:00:00,47.86,47.87,47.8,47.82,34198.0,35.9976,36.0051,35.9524,35.9675,34198.0
2018-07-30 15:10:00,47.82,47.83,47.76,47.82,38882.0,35.9675,35.975,35.9223,35.9675,38882.0
2018-07-30 15:20:00,47.82,47.88,47.81,47.85,56540.0,35.9675,36.0126,35.9599,35.99,56540.0
2018-07-30 15:30:00,47.85,47.86,47.8,47.82,71703.0,35.99,35.9976,35.9524,35.9675,71703.0
2018-07-30 15:40:00,47.82,47.88,47.81,47.88,81038.0,35.9675,36.0126,35.9599,36.0126,81038.0
2018-07-30 15:50:00,47.88,47.97,47.87,47.91,272161.0,36.0126,36.0803,36.0051,36.0352,272161.0
2018-07-31 09:30:00,48.05,48.23,48.0,48.21,141504.0,36.1405,36.2758,36.1029,36.2608,141504.0
2018-07-31 09:40:00,48.2,48.37,48.19,48.34,90665.0,36.2533,36.3811,36.2458,36.3586,90665.0
2018-07-31 09:50:00,48.33,48.49,48.29,48.48,129365.0,36.3511,36.4714,36.321,36.4639,129365.0
2018-07-31 10:00:00,48.48,48.52,48.39,48.51,155727.0,36.4639,36.494,36.3962,36.4864,155727.0
2018-07-31 10:10:00,48.52,48.63,48.51,48.6,133744.0,36.494,36.5767,36.4864,36.5541,133744.0
2018-07-31 10:20:00,48.61,48.63,48.51,48.52,82673.0,36.5617,36.5767,36.4864,36.494,82673.0
2018-07-31 10:30:00,48.52,48.52,48.42,48.47,84237.0,36.494,36.494,36.4188,36.4564,84237.0
2018-07-31 10:40:00,48.48,48.51,48.45,48.45,53232.0,36.4639,36.4864,36.4413,36.4413,53232.0
2018-07-31 10:50:00,48.46,48.51,48.44,48.48,42319.0,36.4488,36.4864,36.4338,36.4639,42319.0
2018-07-31 11:00:00,48.49,48.49,48.36,48.39,57381.0,36.4714,36.4714,36.3736,36.3962,57381.0
2018-07-31 11:10:00,48.38,48.39,48.34,48.38,46727.0,36.3887,36.3962,36.3586,36.3887,46727.0
2018-07-31 11:20:00,48.38,48.38,48.35,48.37,60601.0,36.3887,36.3887,36.3661,36.3811,60601.0
2018-07-31 11:30:00,48.37,48.39,48.28,48.3,73628.0,36.3811,36.3962,36.3135,36.3285,73628.0
2018-07-31 11:40:00,48.29,48.3,48.16,48.23,67415.0,36.321,36.3285,36.2232,36.2758,67415.0
2018-07-31 11:50:00,48.22,48.22,48.13,48.18,63380.0,36.2683,36.2683,36.2006,36.2382,63380.0
2018-07-31 12:00:00,48.17,48.22,48.14,48.21,39242.0,36.2307,36.2683,36.2082,36.2608,39242.0
2018-07-31 12:10:00,48.2,48.26,48.19,48.25,25518.0,36.2533,36.2984,36.2458,36.2909,25518.0
2018-07-31 12:20:00,48.25,48.3,48.24,48.27,31826.0,36.2909,36.3285,36.2834,36.3059,31826.0
2018-07-31 12:30:00,48.27,48.28,48.23,48.24,48346.0,36.3059,36.3135,36.2758,36.2834,48346.0
2018-07-31 12:40:00,48.25,48.33,48.23,48.32,29747.0,36.2909,36.3511,36.2758,36.3435,29747.0
2018-07-31 12:50:00,48.31,48.35,48.31,48.33,40890.0,36.336,36.3661,36.336,36.3511,40890.0
2018-07-31 13:00:00,48.32,48.36,48.31,48.34,39511.0,36.3435,36.3736,36.336,36.3586,39511.0
2018-07-31 13:10:00,48.35,48.35,48.32,48.32,21693.0,36.3661,36.3661,36.3435,36.3435,21693.0
2018-07-31 13:20:00,48.32,48.34,48.27,48.33,41797.0,36.3435,36.3586,36.3059,36.3511,41797.0
2018-07-31 13:30:00,48.33,48.35,48.29,48.3,38638.0,36.3511,36.3661,36.321,36.3285,38638.0
2018-07-31 13:40:00,48.3,48.33,48.3,48.32,36284.0,36.3285,36.3511,36.3285,36.3435,36284.0
2018-07-31 13:50:00,48.33,48.37,48.31,48.32,37198.0,36.3511,36.3811,36.336,36.3435,37198.0
2018-07-31 14:00:00,48.31,48.33,48.27,48.28,110149.0,36.336,36.3511,36.3059,36.3135,110149.0
2018-07-31 14:10:00,48.27,48.31,48.2,48.31,69253.0,36.3059,36.336,36.2533,36.336,69253.0
2018-07-31 14:20:00,48.31,48.35,48.28,48.34,73970.0,36.336,36.3661,36.3135,36.3586,73970.0
2018-07-31 14:30:00,48.34,48.41,48.33,48.4,61432.0,36.3586,36.4112,36.3511,36.4037,61432.0
2018-07-31 14:40:00,48.4,48.46,48.39,48.46,49475.0,36.4037,36.4488,36.3962,36.4488,49475.0
2018-07-31 14:50:00,48.46,48.51,48.45,48.47,69011.0,36.4488,36.4864,36.4413,36.4564,69011.0
2018-07-31 15:00:00,48.47,48.47,48.4,48.43,67067.0,36.4564,36.4564,36.4037,36.4263,67067.0
2018-07-31 15:10:00,48.43,48.44,48.4,48.43,65581.0,36.4263,36.4338,36.4037,36.4263,65581.0
2018-07-31 15:20:00,48.43,48.53,48.42,48.51,81276.0,36.4263,36.5015,36.4188,36.4864,81276.0
2018-07-31 15:30:00,48.5,48.52,48.47,48.5,110765.0,36.4789,36.494,36.4564,36.4789,110765.0
2018-07-31 15:40:00,48.5,48.56,48.5,48.53,208696.0,36.4789,36.5241,36.4789,36.5015,208696.0
2018-07-31 15:50:00,48.53,48.65,48.51,48.59,496730.0,36.5015,36.5917,36.4864,36.5466,496730.0
2018-08-01 09:30:00,48.42,48.47,47.99,48.03,251534.0,36.4188,36.4564,36.0953,36.1254,251534.0
2018-08-01 09:40:00,48.01,48.06,47.78,47.88,244131.0,36.1104,36.148,35.9374,36.0126,244131.0
2018-08-01 09:50:00,47.88,47.99,47.8,47.8,174384.0,36.0126,36.0953,35.9524,35.9524,174384.0
2018-08-01 10:00:00,47.8,47.89,47.71,47.81,216463.0,35.9524,36.0201,35.8847,35.9599,216463.0
2018-08-01 10:10:00,47.82,47.82,47.7,47.75,258314.0,35.9675,35.9675,35.8772,35.9148,258314.0
2018-08-01 10:20:00,47.76,47.79,47.66,47.78,174583.0,35.9223,35.9449,35.8471,35.9374,174583.0
2018-08-01 10:30:00,47.78,47.81,47.7,47.71,108331.0,35.9374,35.9599,35.8772,35.8847,108331.0
2018-08-01 10:40:00,47.71,47.76,47.68,47.71,82916.0,35.8847,35.9223,35.8622,35.8847,82916.0
2018-08-01 10:50:00,47.71,47.85,47.69,47.84,139228.0,35.8847,35.99,35.8697,35.9825,139228.0
2018-08-01 11:00:00,47.83,47.95,47.81,47.93,134018.0,35.975,36.0652,35.9599,36.0502,134018.0
2018-08-01 11:10:00,47.93,48.08,47.91,48.07,86637.0,36.0502,36.163,36.0352,36.1555,86637.0
2018-08-01 11:20:00,48.08,48.17,48.06,48.11,89492.0,36.163,36.2307,36.148,36.1856,89492.0
2018-08-01 11:30:00,48.11,48.27,48.1,48.25,113904.0,36.1856,36.3059,36.1781,36.2909,113904.0
2018-08-01 11:40:00,48.26,48.34,48.25,48.33,73786.0,36.2984,36.3586,36.2909,36.3511,73786.0
2018-08-01 11:50:00,48.33,48.36,48.21,48.22,64440.0,36.3511,36.3736,36.2608,36.2683,64440.0
2018-08-01 12:00:00,48.21,48.22,48.06,48.09,65585.0,36.2608,36.2683,36.148,36.1705,65585.0
2018-08-01 12:10:00,48.09,48.18,48.09,48.15,54236.0,36.1705,36.2382,36.1705,36.2157,54236.0
2018-08-01 12:20:00,48.16,48.24,48.12,48.13,36519.0,36.2232,36.2834,36.1931,36.2006,36519.0
2018-08-01 12:30:00,48.14,48.24,48.13,48.22,46802.0,36.2082,36.2834,36.2006,36.2683,46802.0
2018-08-01 12:40:00,48.22,48.28,48.19,48.28,34557.0,36.2683,36.3135,36.2458,36.3135,34557.0
2018-08-01 12:50:00,48.28,48.28,48.17,48.19,29585.0,36.3135,36.3135,36.2307,36.2458,29585.0
2018-08-01 13:00:00,48.18,48.18,48.12,48.12,31531.0,36.2382,36.2382,36.1931,36.1931,31531.0
2018-08-01 13:10:00,48.12,48.16,48.09,48.1,24808.0,36.1931,36.2232,36.1705,36.1781,24808.0
2018-08-01 13:20:00,48.1,48.13,48.05,48.13,39560.0,36.1781,36.2006,36.1405,36.2006,39560.0
2018-08-01 13:30:00,48.13,48.16,48.11,48.13,32439.0,36.2006,36.2232,36.1856,36.2006,32439.0
2018-08-01 13:40:00,48.13,48.23,48.12,48.14,70762.0,36.2006,36.2758,36.1931,36.2082,70762.0
2018-08-01 13:50:00,48.14,48.14,48.05,48.06,70483.0,36.2082,36.2082,36.1405,36.148,70483.0
2018-08-01 14:00:00,48.06,48.24,48.02,48.21,50190.0,36.148,36.2834,36.1179,36.2608,50190.0
2018-08-01 14:10:00,48.2,48.22,48.09,48.2,55519.0,36.2533,36.2683,36.1705,36.2533,55519.0
2018-08-01 14:20:00,48.2,48.2,48.03,48.06,86979.0,36.2533,36.2533,36.1254,36.148,86979.0
2018-08-01 14:30:00,48.07,48.09,48.03,48.05,36397.0,36.1555,36.1705,36.1254,36.1405,36397.0
2018-08-01 14:40:00,48.05,48.1,48.04,48.06,33116.0,36.1405,36.1781,36.1329,36.148,33116.0
2018-08-01 14:50:00,48.07,48.13,48.02,48.03,69029.0,36.1555,36.2006,36.1179,36.1254,69029.0
2018-08-01 15:00:00,48.02,48.03,47.9,47.91,210267.0,36.1179,36.1254,36.0276,36.0352,210267.0
2018-08-01 15:10:00,47.9,47.92,47.85,47.85,78731.0,36.0276,36.0427,35.99,35.99,78731.0
2018-08-01 15:20:00,47.86,47.9,47.84,47.9,111628.0,35.9976,36.0276,35.9825,36.0276,111628.0
2018-08-01 15:30:00,47.9,47.99,47.9,47.97,161315.0,36.0276,36.0953,36.0276,36.0803,161315.0
2018-08-01 15:40:00,47.97,48.02,47.94,47.99,171572.0,36.0803,36.1179,36.0577,36.0953,171572.0
2018-08-01 15:50:00,47.98,48.19,47.96,48.07,517571.0,36.0878,36.2458,36.0728,36.1555,517571.0
2018-08-02 09:30:00,48.08,48.39,48.08,48.38,258170.0,36.163,36.3962,36.163,36.3887,258170.0
2018-08-02 09:40:00,48.38,48.45,48.28,48.3,165910.0,36.3887,36.4413,36.3135,36.3285,165910.0
2018-08-02 09:50:00,48.3,48.32,48.08,48.18,213871.0,36.3285,36.3435,36.163,36.2382,213871.0
2018-08-02 10:00:00,48.18,48.21,48.04,48.05,107076.0,36.2382,36.2608,36.1329,36.1405,107076.0
2018-08-02 10:10:00,48.06,48.31,48.06,48.21,176495.0,36.148,36.336,36.148,36.2608,176495.0
2018-08-02 10:20:00,48.2,48.2,47.9,47.96,112596.0,36.2533,36.2533,36.0276,36.0728,112596.0
2018-08-02 10:30:00,47.96,48.06,47.95,47.96,60517.0,36.0728,36.148,36.0652,36.0728,60517.0
2018-08-02 10:40:00,47.95,48.13,47.95,48.05,52057.0,36.0652,36.2006,36.0652,36.1405,52057.0
2018-08-02 10:50:00,48.06,48.27,48.01,48.27,66180.0,36.148,36.3059,36.1104,36.3059,66180.0
2018-08-02 11:00:00,48.26,48.33,48.21,48.33,52847.0,36.2984,36.3511,36.2608,36.3511,52847.0
2018-08-02 11:10:00,48.33,48.37,48.26,48.36,56338.0,36.3511,36.3811,36.2984,36.3736,56338.0
2018-08-02 11:20:00,48.36,48.41,48.33,48.36,69823.0,36.3736,36.4112,36.3511,36.3736,69823.0
2018-08-02 11:30:00,48.37,48.38,48.21,48.23,60912.0,36.3811,36.3887,36.2608,36.2758,60912.0
2018-08-02 11:40:00,48.21,48.26,48.2,48.24,130935.0,36.2608,36.2984,36.2533,36.2834,130935.0
2018-08-02 11:50:00,48.25,48.43,48.23,48.41,170651.0,36.2909,36.4263,36.2758,36.4112,170651.0
2018-08-02 12:00:00,48.4,48.41,48.28,48.29,113617.0,36.4037,36.4112,36.3135,36.321,113617.0
2018-08-02 12:10:00,48.29,48.34,48.26,48.29,52954.0,36.321,36.3586,36.2984,36.321,52954.0
2018-08-02 12:20:00,48.28,48.32,48.2,48.21,36803.0,36.3135,36.3435,36.2533,36.2608,36803.0
2018-08-02 12:30:00,48.21,48.25,48.19,48.23,42502.0,36.2608,36.2909,36.2458,36.2758,42502.0
2018-08-02 12:40:00,48.24,48.29,48.2,48.28,65725.0,36.2834,36.321,36.2533,36.3135,65725.0
2018-08-02 12:50:00,48.28,48.36,48.27,48.34,39112.0,36.3135,36.3736,36.3059,36.3586,39112.0
2018-08-02 13:00:00,48.34,48.39,48.32,48.35,32489.0,36.3586,36.3962,36.3435,36.3661,32489.0
2018-08-02 13:10:00,48.35,48.39,48.31,48.34,53540.0,36.3661,36.3962,36.336,36.3586,53540.0
2018-08-02 13:20:00,48.34,48.37,48.3,48.36,45895.0,36.3586,36.3811,36.3285,36.3736,45895.0
2018-08-02 13:30:00,48.36,48.38,48.25,48.26,98529.0,36.3736,36.3887,36.2909,36.2984,98529.0
2018-08-02 13:40:00,48.26,48.31,48.23,48.26,47760.0,36.2984,36.336,36.2758,36.2984,47760.0
2018-08-02 13:50:00,48.26,48.34,48.25,48.33,61957.0,36.2984,36.3586,36.2909,36.3511,61957.0
2018-08-02 14:00:00,48.32,48.37,48.27,48.33,71434.0,36.3435,36.3811,36.3059,36.3511,71434.0
2018-08-02 14:10:00,48.34,48.41,48.3,48.39,76679.0,36.3586,36.4112,36.3285,36.3962,76679.0
2018-08-02 14:20:00,48.38,48.4,48.36,48.39,69764.0,36.3887,36.4037,36.3736,36.3962,69764.0
2018-08-02 14:30:00,48.4,48.42,48.34,48.39,78510.0,36.4037,36.4188,36.3586,36.3962,78510.0
2018-08-02 14:40:00,48.4,48.47,48.37,48.44,101561.0,36.4037,36.4564,36.3811,36.4338,101561.0
2018-08-02 14:50:00,48.44,48.45,48.37,48.38,79044.0,36.4338,36.4413,36.3811,36.3887,79044.0
2018-08-02 15:00:00,48.38,48.41,48.33,48.37,75891.0,36.3887,36.4112,36.3511,36.3811,75891.0
2018-08-02 15:10:00,48.36,48.47,48.36,48.47,91596.0,36.3736,36.4564,36.3736,36.4564,91596.0
2018-08-02 15:20:00,48.46,48.53,48.43,48.43,94120.0,36.4488,36.5015,36.4263,36.4263,94120.0
2018-08-02 15:30:00,48.44,48.53,48.43,48.52,133603.0,36.4338,36.5015,36.4263,36.494,133603.0
2018-08-02 15:40:00,48.53,48.54,48.43,48.44,222712.0,36.5015,36.509,36.4263,36.4338,222712.0
2018-08-02 15:50:00,48.43,48.54,48.42,48.46,489956.0,36.4263,36.509,36.4188,36.4488,489956.0
2018-08-03 09:30:00,48.44,48.46,48.2,48.43,138607.0,36.4338,36.4488,36.2533,36.4263,138607.0
2018-08-03 09:40:00,48.43,48.64,48.4,48.58,114382.0,36.4263,36.5842,36.4037,36.5391,114382.0
2018-08-03 09:50:00,48.58,48.61,48.49,48.49,74612.0,36.5391,36.5617,36.4714,36.4714,74612.0
2018-08-03 10:00:00,48.49,48.63,48.47,48.63,72049.0,36.4714,36.5767,36.4564,36.5767,72049.0
2018-08-03 10:10:00,48.62,48.71,48.6,48.64,111612.0,36.5692,36.6369,36.5541,36.5842,111612.0
2018-08-03 10:20:00,48.65,48.74,48.64,48.71,60170.0,36.5917,36.6594,36.5842,36.6369,60170.0
2018-08-03 10:30:00,48.71,48.77,48.66,48.77,91064.0,36.6369,36.682,36.5993,36.682,91064.0
2018-08-03 10:40:00,48.76,48.88,48.74,48.86,99006.0,36.6745,36.7647,36.6594,36.7497,99006.0
2018-08-03 10:50:00,48.86,48.94,48.85,48.91,88219.0,36.7497,36.8099,36.7422,36.7873,88219.0
2018-08-03 11:00:00,48.91,48.93,48.84,48.86,92452.0,36.7873,36.8023,36.7347,36.7497,92452.0
2018-08-03 11:10:00,48.87,48.91,48.81,48.89,71843.0,36.7572,36.7873,36.7121,36.7723,71843.0
2018-08-03 11:20:00,48.88,48.92,48.86,48.91,53099.0,36.7647,36.7948,36.7497,36.7873,53099.0
2018-08-03 11:30:00,48.9,48.93,48.84,48.87,53576.0,36.7798,36.8023,36.7347,36.7572,53576.0
2018-08-03 11:40:00,48.88,48.89,48.82,48.87,42827.0,36.7647,36.7723,36.7196,36.7572,42827.0
2018-08-03 11:50:00,48.87,48.9,48.86,48.89,80050.0,36.7572,36.7798,36.7497,36.7723,80050.0
2018-08-03 12:00:00,48.89,48.9,48.8,48.82,80300.0,36.7723,36.7798,36.7046,36.7196,80300.0
2018-08-03 12:10:00,48.82,48.87,48.77,48.87,102306.0,36.7196,36.7572,36.682,36.7572,102306.0
2018-08-03 12:20:00,48.87,48.93,48.87,48.89,71491.0,36.7572,36.8023,36.7572,36.7723,71491.0
2018-08-03 12:30:00,48.9,48.93,48.86,48.9,41041.0,36.7798,36.8023,36.7497,36.7798,41041.0
2018-08-03 12:40:00,48.91,48.96,48.91,48.95,32839.0,36.7873,36.8249,36.7873,36.8174,32839.0
2018-08-03 12:50:00,48.95,48.99,48.92,48.92,48745.0,36.8174,36.8475,36.7948,36.7948,48745.0
2018-08-03 13:00:00,48.92,48.93,48.89,48.92,52575.0,36.7948,36.8023,36.7723,36.7948,52575.0
2018-08-03 13:10:00,48.92,48.95,48.88,48.95,34437.0,36.7948,36.8174,36.7647,36.8174,34437.0
2018-08-03 13:20:00,48.95,49.0,48.93,48.97,55094.0,36.8174,36.855,36.8023,36.8324,55094.0
2018-08-03 13:30:00,48.97,49.03,48.96,48.96,128143.0,36.8324,36.8776,36.8249,36.8249,128143.0
2018-08-03 13:40:00,48.95,48.95,48.81,48.82,157552.0,36.8174,36.8174,36.7121,36.7196,157552.0
2018-08-03 13:50:00,48.82,48.85,48.8,48.85,25518.0,36.7196,36.7422,36.7046,36.7422,25518.0
2018-08-03 14:00:00,48.84,48.91,48.81,48.91,26669.0,36.7347,36.7873,36.7121,36.7873,26669.0
2018-08-03 14:10:00,48.91,48.92,48.88,48.9,30166.0,36.7873,36.7948,36.7647,36.7798,30166.0
2018-08-03 14:20:00,48.9,48.96,48.89,48.95,58625.0,36.7798,36.8249,36.7723,36.8174,58625.0
2018-08-03 14:30:00,48.95,48.96,48.92,48.93,20265.0,36.8174,36.8249,36.7948,36.8023,20265.0
2018-08-03 14:40:00,48.93,48.94,48.83,48.85,47600.0,36.8023,36.8099,36.7271,36.7422,47600.0
2018-08-03 14:50:00,48.85,48.91,48.85,48.9,57537.0,36.7422,36.7873,36.7422,36.7798,57537.0
2018-08-03 15:00:00,48.9,48.91,48.85,48.89,44837.0,36.7798,36.7873,36.7422,36.7723,44837.0
2018-08-03 15:10:00,48.89,48.93,48.86,48.93,49957.0,36.7723,36.8023,36.7497,36.8023,49957.0
2018-08-03 15:20:00,48.93,48.95,48.9,48.92,54547.0,36.8023,36.8174,36.7798,36.7948,54547.0
2018-08-03 15:30:00,48.91,48.98,48.91,48.93,55398.0,36.7873,36.84,36.7873,36.8023,55398.0
2018-08-03 15:40:00,48.94,49.02,48.93,49.01,158605.0,36.8099,36.87,36.8023,36.8625,158605.0
2018-08-03 15:50:00,49.01,49.03,48.93,48.94,371902.0,36.8625,36.8776,36.8023,36.8099,371902.0
2018-08-06 09:30:00,48.9,49.31,48.84,49.31,266269.0,36.7798,37.0882,36.7347,37.0882,266269.0
2018-08-06 09:40:00,49.32,49.43,49.26,49.29,158704.0,37.0957,37.1784,37.0506,37.0731,158704.0
2018-08-06 09:50:00,49.26,49.37,49.26,49.33,229609.0,37.0506,37.1333,37.0506,37.1032,229609.0
2018-08-06 10:00:00,49.32,49.35,49.19,49.2,224093.0,37.0957,37.1182,36.9979,37.0054,224093.0
2018-08-06 10:10:00,49.19,49.25,49.08,49.09,356483.0,36.9979,37.043,36.9152,36.9227,356483.0
2018-08-06 10:20:00,49.09,49.27,49.09,49.22,188474.0,36.9227,37.0581,36.9227,37.0205,188474.0
2018-08-06 10:30:00,49.22,49.27,49.13,49.13,129376.0,37.0205,37.0581,36.9528,36.9528,129376.0
2018-08-06 10:40:00,49.13,49.19,49.07,49.17,70805.0,36.9528,36.9979,36.9076,36.9829,70805.0
2018-08-06 10:50:00,49.17,49.25,49.14,49.19,64390.0,36.9829,37.043,36.9603,36.9979,64390.0
2018-08-06 11:00:00,49.19,49.27,49.15,49.23,113719.0,36.9979,37.0581,36.9678,37.028,113719.0
2018-08-06 11:10:00,49.22,49.23,49.11,49.19,95472.0,37.0205,37.028,36.9377,36.9979,95472.0
2018-08-06 11:20:00,49.19,49.19,49.14,49.19,48485.0,36.9979,36.9979,36.9603,36.9979,48485.0
2018-08-06 11:30:00,49.18,49.19,49.09,49.13,61755.0,36.9904,36.9979,36.9227,36.9528,61755.0
2018-08-06 11:40:00,49.13,49.16,49.11,49.16,29842.0,36.9528,36.9753,36.9377,36.9753,29842.0
2018-08-06 11:50:00,49.15,49.18,49.14,49.14,25349.0,36.9678,36.9904,36.9603,36.9603,25349.0
2018-08-06 12:00:00,49.15,49.18,49.12,49.18,32559.0,36.9678,36.9904,36.9453,36.9904,32559.0
2018-08-06 12:10:00,49.18,49.2,49.14,49.19,45243.0,36.9904,37.0054,36.9603,36.9979,45243.0
2018-08-06 12:20:00,49.19,49.21,49.15,49.18,44354.0,36.9979,37.0129,36.9678,36.9904,44354.0
2018-08-06 12:30:00,49.18,49.21,49.12,49.15,45072.0,36.9904,37.0129,36.9453,36.9678,45072.0
2018-08-06 12:40:00,49.15,49.24,49.15,49.22,35201.0,36.9678,37.0355,36.9678,37.0205,35201.0
2018-08-06 12:50:00,49.23,49.28,49.2,49.21,39104.0,37.028,37.0656,37.0054,37.0129,39104.0
2018-08-06 13:00:00,49.21,49.21,49.14,49.17,50644.0,37.0129,37.0129,36.9603,36.9829,50644.0
2018-08-06 13:10:00,49.17,49.18,49.14,49.17,34872.0,36.9829,36.9904,36.9603,36.9829,34872.0
2018-08-06 13:20:00,49.16,49.19,49.12,49.16,34514.0,36.9753,36.9979,36.9453,36.9753,34514.0
2018-08-06 13:30:00,49.16,49.17,49.1,49.11,37535.0,36.9753,36.9829,36.9302,36.9377,37535.0
2018-08-06 13:40:00,49.12,49.14,49.08,49.14,45783.0,36.9453,36.9603,36.9152,36.9603,45783.0
2018-08-06 13:50:00,49.14,49.22,49.12,49.21,22766.0,36.9603,37.0205,36.9453,37.0129,22766.0
2018-08-06 14:00:00,49.2,49.23,49.12,49.12,45282.0,37.0054,37.028,36.9453,36.9453,45282.0
2018-08-06 14:10:00,49.13,49.14,49.09,49.09,24308.0,36.9528,36.9603,36.9227,36.9227,24308.0
2018-08-06 14:20:00,49.1,49.12,49.05,49.05,40765.0,36.9302,36.9453,36.8926,36.8926,40765.0
2018-08-06 14:30:00,49.06,49.08,49.05,49.07,36204.0,36.9001,36.9152,36.8926,36.9076,36204.0
2018-08-06 14:40:00,49.07,49.12,49.06,49.06,49625.0,36.9076,36.9453,36.9001,36.9001,49625.0
2018-08-06 14:50:00,49.06,49.09,49.0,49.01,74928.0,36.9001,36.9227,36.855,36.8625,74928.0
2018-08-06 15:00:00,49.01,49.02,48.95,48.97,57355.0,36.8625,36.87,36.8174,36.8324,57355.0
2018-08-06 15:10:00,48.96,49.0,48.95,48.97,73554.0,36.8249,36.855,36.8174,36.8324,73554.0
2018-08-06 15:20:00,48.97,49.0,48.95,48.98,127332.0,36.8324,36.855,36.8174,36.84,127332.0
2018-08-06 15:30:00,48.99,49.05,48.94,49.04,97251.0,36.8475,36.8926,36.8099,36.8851,97251.0
2018-08-06 15:40:00,49.03,49.09,49.03,49.06,152193.0,36.8776,36.9227,36.8776,36.9001,152193.0
2018-08-06 15:50:00,49.05,49.07,48.96,48.98,380589.0,36.8926,36.9076,36.8249,36.84,380589.0
2018-08-07 09:30:00,48.93,48.99,48.76,48.76,107602.0,36.8023,36.8475,36.6745,36.6745,107602.0
2018-08-07 09:40:00,48.76,48.93,48.76,48.87,92147.0,36.6745,36.8023,36.6745,36.7572,92147.0
2018-08-07 09:50:00,48.87,48.88,48.71,48.74,75155.0,36.7572,36.7647,36.6369,36.6594,75155.0
2018-08-07 10:00:00,48.74,48.82,48.71,48.78,168740.0,36.6594,36.7196,36.6369,36.6895,168740.0
2018-08-07 10:10:00,48.77,48.84,48.74,48.78,132188.0,36.682,36.7347,36.6594,36.6895,132188.0
2018-08-07 10:20:00,48.78,48.84,48.76,48.78,106784.0,36.6895,36.7347,36.6745,36.6895,106784.0
2018-08-07 10:30:00,48.78,48.83,48.73,48.8,198528.0,36.6895,36.7271,36.6519,36.7046,198528.0
2018-08-07 10:40:00,48.8,48.9,48.74,48.88,206708.0,36.7046,36.7798,36.6594,36.7647,206708.0
2018-08-07 10:50:00,48.89,48.99,48.87,48.97,65022.0,36.7723,36.8475,36.7572,36.8324,65022.0
2018-08-07 11:00:00,48.96,49.0,48.94,48.98,78317.0,36.8249,36.855,36.8099,36.84,78317.0
2018-08-07 11:10:00,48.98,49.06,48.98,49.04,73416.0,36.84,36.9001,36.84,36.8851,73416.0
2018-08-07 11:20:00,49.03,49.05,48.98,49.02,72130.0,36.8776,36.8926,36.84,36.87,72130.0
2018-08-07 11:30:00,49.02,49.06,49.01,49.05,101556.0,36.87,36.9001,36.8625,36.8926,101556.0
2018-08-07 11:40:00,49.05,49.05,48.98,48.99,76324.0,36.8926,36.8926,36.84,36.8475,76324.0
2018-08-07 11:50:00,49.0,49.02,48.91,48.99,66172.0,36.855,36.87,36.7873,36.8475,66172.0
2018-08-07 12:00:00,48.98,49.11,48.97,49.09,89909.0,36.84,36.9377,36.8324,36.9227,89909.0
2018-08-07 12:10:00,49.08,49.17,49.08,49.12,70039.0,36.9152,36.9829,36.9152,36.9453,70039.0
2018-08-07 12:20:00,49.12,49.19,49.11,49.19,45218.0,36.9453,36.9979,36.9377,36.9979,45218.0
2018-08-07 12:30:00,49.18,49.19,49.11,49.13,65694.0,36.9904,36.9979,36.9377,36.9528,65694.0
2018-08-07 12:40:00,49.12,49.12,49.04,49.05,84719.0,36.9453,36.9453,36.8851,36.8926,84719.0
2018-08-07 12:50:00,49.05,49.15,49.05,49.14,74781.0,36.8926,36.9678,36.8926,36.9603,74781.0
2018-08-07 13:00:00,49.14,49.19,49.09,49.17,67427.0,36.9603,36.9979,36.9227,36.9829,67427.0
2018-08-07 13:10:00,49.17,49.19,49.14,49.16,56912.0,36.9829,36.9979,36.9603,36.9753,56912.0
2018-08-07 13:20:00,49.16,49.22,49.15,49.18,57339.0,36.9753,37.0205,36.9678,36.9904,57339.0
2018-08-07 13:30:00,49.18,49.19,49.1,49.17,65897.0,36.9904,36.9979,36.9302,36.9829,65897.0
2018-08-07 13:40:00,49.18,49.2,49.16,49.2,36396.0,36.9904,37.0054,36.9753,37.0054,36396.0
2018-08-07 13:50:00,49.2,49.2,49.13,49.18,44216.0,37.0054,37.0054,36.9528,36.9904,44216.0
2018-08-07 14:00:00,49.18,49.2,49.11,49.12,35738.0,36.9904,37.0054,36.9377,36.9453,35738.0
2018-08-07 14:10:00,49.11,49.16,49.09,49.14,71069.0,36.9377,36.9753,36.9227,36.9603,71069.0
2018-08-07 14:20:00,49.13,49.13,49.07,49.12,61712.0,36.9528,36.9528,36.9076,36.9453,61712.0
2018-08-07 14:30:00,49.12,49.15,49.11,49.13,38708.0,36.9453,36.9678,36.9377,36.9528,38708.0
2018-08-07 14:40:00,49.13,49.16,49.12,49.16,50242.0,36.9528,36.9753,36.9453,36.9753,50242.0
2018-08-07 14:50:00,49.16,49.2,49.15,49.18,52123.0,36.9753,37.0054,36.9678,36.9904,52123.0
2018-08-07 15:00:00,49.17,49.2,49.16,49.17,66239.0,36.9829,37.0054,36.9753,36.9829,66239.0
2018-08-07 15:10:00,49.17,49.18,49.1,49.14,72352.0,36.9829,36.9904,36.9302,36.9603,72352.0
2018-08-07 15:20:00,49.14,49.18,49.1,49.11,88629.0,36.9603,36.9904,36.9302,36.9377,88629.0
2018-08-07 15:30:00,49.12,49.15,49.06,49.09,150575.0,36.9453,36.9678,36.9001,36.9227,150575.0
2018-08-07 15:40:00,49.09,49.12,49.06,49.1,153979.0,36.9227,36.9453,36.9001,36.9302,153979.0
2018-08-07 15:50:00,49.1,49.19,49.07,49.09,454280.0,36.9302,36.9979,36.9076,36.9227,454280.0
2018-08-08 09:30:00,47.45,47.5,47.06,47.18,766898.0,35.6892,35.7268,35.3958,35.4861,766898.0
2018-08-08 09:40:00,47.18,47.26,47.1,47.15,510857.0,35.4861,35.5463,35.4259,35.4635,510857.0
2018-08-08 09:50:00,47.15,47.21,46.8,46.9,1135937.0,35.4635,35.5087,35.2003,35.2755,1135937.0
2018-08-08 10:00:00,46.9,47.08,46.9,47.02,561945.0,35.2755,35.4109,35.2755,35.3658,561945.0
2018-08-08 10:10:00,47.03,47.04,46.89,46.93,287803.0,35.3733,35.3808,35.268,35.2981,287803.0
2018-08-08 10:20:00,46.94,47.18,46.89,47.18,291583.0,35.3056,35.4861,35.268,35.4861,291583.0
2018-08-08 10:30:00,47.16,47.18,47.02,47.07,151978.0,35.4711,35.4861,35.3658,35.4034,151978.0
2018-08-08 10:40:00,47.07,47.08,46.96,46.98,264282.0,35.4034,35.4109,35.3206,35.3357,264282.0
2018-08-08 10:50:00,46.98,46.98,46.89,46.93,181599.0,35.3357,35.3357,35.268,35.2981,181599.0
2018-08-08 11:00:00,46.92,47.01,46.92,47.0,159449.0,35.2905,35.3582,35.2905,35.3507,159449.0
2018-08-08 11:10:00,47.0,47.0,46.94,46.99,108592.0,35.3507,35.3507,35.3056,35.3432,108592.0
2018-08-08 11:20:00,46.99,47.15,46.96,47.14,407412.0,35.3432,35.4635,35.3206,35.456,407412.0
2018-08-08 11:30:00,47.14,47.16,47.0,47.16,194690.0,35.456,35.4711,35.3507,35.4711,194690.0
2018-08-08 11:40:00,47.16,47.18,47.06,47.07,200608.0,35.4711,35.4861,35.3958,35.4034,200608.0
2018-08-08 11:50:00,47.07,47.17,47.06,47.17,87948.0,35.4034,35.4786,35.3958,35.4786,87948.0
2018-08-08 12:00:00,47.16,47.29,47.14,47.18,355450.0,35.4711,35.5688,35.456,35.4861,355450.0
2018-08-08 12:10:00,47.17,47.22,47.1,47.11,82055.0,35.4786,35.5162,35.4259,35.4334,82055.0
2018-08-08 12:20:00,47.11,47.11,46.98,47.01,115223.0,35.4334,35.4334,35.3357,35.3582,115223.0
2018-08-08 12:30:00,47.01,47.03,46.98,47.0,107716.0,35.3582,35.3733,35.3357,35.3507,107716.0
2018-08-08 12:40:00,47.0,47.06,46.99,47.01,78922.0,35.3507,35.3958,35.3432,35.3582,78922.0
2018-08-08 12:50:00,47.0,47.02,46.93,46.99,139286.0,35.3507,35.3658,35.2981,35.3432,139286.0
2018-08-08 13:00:00,46.99,47.02,46.85,46.86,160902.0,35.3432,35.3658,35.2379,35.2454,160902.0
2018-08-08 13:10:00,46.86,46.92,46.85,46.89,108959.0,35.2454,35.2905,35.2379,35.268,108959.0
2018-08-08 13:20:00,46.89,46.96,46.87,46.95,112546.0,35.268,35.3206,35.2529,35.3131,112546.0
2018-08-08 13:30:00,46.95,46.96,46.87,46.88,78075.0,35.3131,35.3206,35.2529,35.2605,78075.0
2018-08-08 13:40:00,46.89,46.91,46.85,46.88,96000.0,35.268,35.283,35.2379,35.2605,96000.0
2018-08-08 13:50:00,46.87,46.88,46.81,46.83,118422.0,35.2529,35.2605,35.2078,35.2228,118422.0
2018-08-08 14:00:00,46.82,46.83,46.78,46.79,135127.0,35.2153,35.2228,35.1852,35.1928,135127.0
2018-08-08 14:10:00,46.79,46.94,46.75,46.91,251221.0,35.1928,35.3056,35.1627,35.283,251221.0
2018-08-08 14:20:00,46.92,46.94,46.8,46.8,104503.0,35.2905,35.3056,35.2003,35.2003,104503.0
2018-08-08 14:30:00,46.8,46.83,46.78,46.8,130743.0,35.2003,35.2228,35.1852,35.2003,130743.0
2018-08-08 14:40:00,46.8,46.81,46.72,46.73,153794.0,35.2003,35.2078,35.1401,35.1476,153794.0
2018-08-08 14:50:00,46.72,46.75,46.7,46.72,123657.0,35.1401,35.1627,35.1251,35.1401,123657.0
2018-08-08 15:00:00,46.72,46.8,46.7,46.77,146398.0,35.1401,35.2003,35.1251,35.1777,146398.0
2018-08-08 15:10:00,46.78,46.81,46.75,46.79,126955.0,35.1852,35.2078,35.1627,35.1928,126955.0
2018-08-08 15:20:00,46.78,46.83,46.78,46.79,117078.0,35.1852,35.2228,35.1852,35.1928,117078.0
2018-08-08 15:30:00,46.79,46.92,46.77,46.88,395911.0,35.1928,35.2905,35.1777,35.2605,395911.0
2018-08-08 15:40:00,46.88,46.94,46.87,46.9,456958.0,35.2605,35.3056,35.2529,35.2755,456958.0
2018-08-08 15:50:00,46.9,46.97,46.85,46.89,721835.0,35.2755,35.3281,35.2379,35.268,721835.0
2018-08-09 09:30:00,46.09,46.36,45.88,46.34,792170.0,34.6663,34.8693,34.5083,34.8543,792170.0
2018-08-09 09:40:00,46.35,46.8,46.25,46.66,435604.0,34.8618,35.2003,34.7866,35.095,435604.0
2018-08-09 09:50:00,46.66,46.73,46.39,46.54,287622.0,35.095,35.1476,34.8919,35.0047,287622.0
2018-08-09 10:00:00,46.55,46.6,46.35,46.41,187828.0,35.0122,35.0499,34.8618,34.9069,187828.0
2018-08-09 10:10:00,46.41,46.5,46.37,46.45,102948.0,34.9069,34.9746,34.8769,34.937,102948.0
2018-08-09 10:20:00,46.44,46.62,46.39,46.59,142253.0,34.9295,35.0649,34.8919,35.0423,142253.0
2018-08-09 10:30:00,46.58,46.72,46.56,46.66,162098.0,35.0348,35.1401,35.0198,35.095,162098.0
2018-08-09 10:40:00,46.65,46.67,46.52,46.63,186295.0,35.0875,35.1025,34.9897,35.0724,186295.0
2018-08-09 10:50:00,46.64,46.72,46.59,46.67,93276.0,35.0799,35.1401,35.0423,35.1025,93276.0
2018-08-09 11:00:00,46.68,46.69,46.59,46.64,200889.0,35.11,35.1175,35.0423,35.0799,200889.0
2018-08-09 11:10:00,46.64,46.76,46.59,46.73,144822.0,35.0799,35.1702,35.0423,35.1476,144822.0
2018-08-09 11:20:00,46.74,46.78,46.65,46.67,181449.0,35.1552,35.1852,35.0875,35.1025,181449.0
2018-08-09 11:30:00,46.67,46.75,46.64,46.72,111570.0,35.1025,35.1627,35.0799,35.1401,111570.0
2018-08-09 11:40:00,46.73,46.77,46.65,46.74,100947.0,35.1476,35.1777,35.0875,35.1552,100947.0
2018-08-09 11:50:00,46.75,46.85,46.7,46.71,174688.0,35.1627,35.2379,35.1251,35.1326,174688.0
2018-08-09 12:00:00,46.71,46.79,46.68,46.73,85892.0,35.1326,35.1928,35.11,35.1476,85892.0
2018-08-09 12:10:00,46.73,46.78,46.72,46.78,67474.0,35.1476,35.1852,35.1401,35.1852,67474.0
2018-08-09 12:20:00,46.77,46.78,46.72,46.76,76943.0,35.1777,35.1852,35.1401,35.1702,76943.0
2018-08-09 12:30:00,46.76,46.79,46.75,46.76,57946.0,35.1702,35.1928,35.1627,35.1702,57946.0
2018-08-09 12:40:00,46.77,46.8,46.73,46.75,46611.0,35.1777,35.2003,35.1476,35.1627,46611.0
2018-08-09 12:50:00,46.75,46.79,46.75,46.79,66786.0,35.1627,35.1928,35.1627,35.1928,66786.0
2018-08-09 13:00:00,46.78,46.85,46.78,46.83,68735.0,35.1852,35.2379,35.1852,35.2228,68735.0
2018-08-09 13:10:00,46.82,46.83,46.73,46.78,71685.0,35.2153,35.2228,35.1476,35.1852,71685.0
2018-08-09 13:20:00,46.77,46.82,46.75,46.81,43399.0,35.1777,35.2153,35.1627,35.2078,43399.0
2018-08-09 13:30:00,46.81,46.83,46.77,46.79,71524.0,35.2078,35.2228,35.1777,35.1928,71524.0
2018-08-09 13:40:00,46.79,46.84,46.78,46.84,51427.0,35.1928,35.2304,35.1852,35.2304,51427.0
2018-08-09 13:50:00,46.84,46.85,46.81,46.82,47309.0,35.2304,35.2379,35.2078,35.2153,47309.0
2018-08-09 14:00:00,46.83,46.84,46.76,46.77,86146.0,35.2228,35.2304,35.1702,35.1777,86146.0
2018-08-09 14:10:00,46.77,46.81,46.74,46.79,82667.0,35.1777,35.2078,35.1552,35.1928,82667.0
2018-08-09 14:20:00,46.8,46.83,46.77,46.8,65820.0,35.2003,35.2228,35.1777,35.2003,65820.0
2018-08-09 14:30:00,46.81,46.83,46.75,46.77,89865.0,35.2078,35.2228,35.1627,35.1777,89865.0
2018-08-09 14:40:00,46.77,46.81,46.76,46.79,79076.0,35.1777,35.2078,35.1702,35.1928,79076.0
2018-08-09 14:50:00,46.79,46.8,46.75,46.76,184589.0,35.1928,35.2003,35.1627,35.1702,184589.0
2018-08-09 15:00:00,46.75,46.76,46.71,46.74,118775.0,35.1627,35.1702,35.1326,35.1552,118775.0
2018-08-09 15:10:00,46.75,46.77,46.71,46.77,196628.0,35.1627,35.1777,35.1326,35.1777,196628.0
2018-08-09 15:20:00,46.77,46.85,46.76,46.84,161201.0,35.1777,35.2379,35.1702,35.2304,161201.0
2018-08-09 15:30:00,46.84,46.87,46.79,46.83,174780.0,35.2304,35.2529,35.1928,35.2228,174780.0
2018-08-09 15:40:00,46.82,46.86,46.8,46.8,196827.0,35.2153,35.2454,35.2003,35.2003,196827.0
2018-08-09 15:50:00,46.81,46.82,46.75,46.78,601001.0,35.2078,35.2153,35.1627,35.1852,601001.0
2018-08-10 09:30:00,46.72,46.82,46.27,46.36,605920.0,35.1401,35.2153,34.8016,34.8693,605920.0
2018-08-10 09:40:00,46.36,46.7,46.34,46.68,166468.0,34.8693,35.1251,34.8543,35.11,166468.0
2018-08-10 09:50:00,46.69,46.78,46.62,46.71,178443.0,35.1175,35.1852,35.0649,35.1326,178443.0
2018-08-10 10:00:00,46.71,46.76,46.58,46.58,179808.0,35.1326,35.1702,35.0348,35.0348,179808.0
2018-08-10 10:10:00,46.57,46.57,46.37,46.53,187474.0,35.0273,35.0273,34.8769,34.9972,187474.0
2018-08-10 10:20:00,46.53,46.55,46.45,46.52,111498.0,34.9972,35.0122,34.937,34.9897,111498.0
2018-08-10 10:30:00,46.52,46.57,46.47,46.5,118235.0,34.9897,35.0273,34.9521,34.9746,118235.0
2018-08-10 10:40:00,46.5,46.59,46.49,46.51,118327.0,34.9746,35.0423,34.9671,34.9822,118327.0
2018-08-10 10:50:00,46.51,46.55,46.48,46.49,136321.0,34.9822,35.0122,34.9596,34.9671,136321.0
2018-08-10 11:00:00,46.49,46.55,46.43,46.52,80885.0,34.9671,35.0122,34.922,34.9897,80885.0
2018-08-10 11:10:00,46.53,46.56,46.48,46.55,96261.0,34.9972,35.0198,34.9596,35.0122,96261.0
2018-08-10 11:20:00,46.54,46.56,46.47,46.55,112170.0,35.0047,35.0198,34.9521,35.0122,112170.0
2018-08-10 11:30:00,46.55,46.56,46.46,46.5,64192.0,35.0122,35.0198,34.9446,34.9746,64192.0
2018-08-10 11:40:00,46.5,46.51,46.4,46.44,81546.0,34.9746,34.9822,34.8994,34.9295,81546.0
2018-08-10 11:50:00,46.44,46.51,46.39,46.39,69842.0,34.9295,34.9822,34.8919,34.8919,69842.0
2018-08-10 12:00:00,46.4,46.42,46.35,46.36,77728.0,34.8994,34.9145,34.8618,34.8693,77728.0
2018-08-10 12:10:00,46.35,46.36,46.31,46.31,73165.0,34.8618,34.8693,34.8317,34.8317,73165.0
2018-08-10 12:20:00,46.31,46.39,46.31,46.39,64260.0,34.8317,34.8919,34.8317,34.8919,64260.0
2018-08-10 12:30:00,46.39,46.39,46.28,46.28,92997.0,34.8919,34.8919,34.8092,34.8092,92997.0
2018-08-10 12:40:00,46.29,46.31,46.26,46.28,66074.0,34.8167,34.8317,34.7941,34.8092,66074.0
2018-08-10 12:50:00,46.27,46.28,46.21,46.26,77575.0,34.8016,34.8092,34.7565,34.7941,77575.0
2018-08-10 13:00:00,46.26,46.27,46.15,46.16,161972.0,34.7941,34.8016,34.7114,34.7189,161972.0
2018-08-10 13:10:00,46.16,46.17,46.06,46.07,165756.0,34.7189,34.7264,34.6437,34.6512,165756.0
2018-08-10 13:20:00,46.08,46.1,46.06,46.06,129855.0,34.6587,34.6738,34.6437,34.6437,129855.0
2018-08-10 13:30:00,46.06,46.19,46.06,46.18,131194.0,34.6437,34.7415,34.6437,34.734,131194.0
2018-08-10 13:40:00,46.18,46.21,46.14,46.19,94471.0,34.734,34.7565,34.7039,34.7415,94471.0
2018-08-10 13:50:00,46.19,46.25,46.18,46.23,103042.0,34.7415,34.7866,34.734,34.7716,103042.0
2018-08-10 14:00:00,46.22,46.24,46.15,46.21,162664.0,34.764,34.7791,34.7114,34.7565,162664.0
2018-08-10 14:10:00,46.22,46.25,46.21,46.23,122478.0,34.764,34.7866,34.7565,34.7716,122478.0
2018-08-10 14:20:00,46.23,46.37,46.22,46.37,197767.0,34.7716,34.8769,34.764,34.8769,197767.0
2018-08-10 14:30:00,46.37,46.37,46.29,46.36,88016.0,34.8769,34.8769,34.8167,34.8693,88016.0
2018-08-10 14:40:00,46.36,46.36,46.31,46.31,60449.0,34.8693,34.8693,34.8317,34.8317,60449.0
2018-08-10 14:50:00,46.32,46.32,46.25,46.29,127699.0,34.8393,34.8393,34.7866,34.8167,127699.0
2018-08-10 15:00:00,46.29,46.3,46.2,46.21,103126.0,34.8167,34.8242,34.749,34.7565,103126.0
2018-08-10 15:10:00,46.21,46.22,46.17,46.17,136418.0,34.7565,34.764,34.7264,34.7264,136418.0
2018-08-10 15:20:00,46.18,46.29,46.17,46.27,140309.0,34.734,34.8167,34.7264,34.8016,140309.0
2018-08-10 15:30:00,46.27,46.28,46.16,46.19,176289.0,34.8016,34.8092,34.7189,34.7415,176289.0
2018-08-10 15:40:00,46.18,46.21,46.15,46.16,249614.0,34.734,34.7565,34.7114,34.7189,249614.0
2018-08-10 15:50:00,46.16,46.22,46.12,46.13,707080.0,34.7189,34.764,34.6888,34.6963,707080.0
2018-08-13 09:30:00,46.27,46.27,46.09,46.17,199941.0,34.8016,34.8016,34.6663,34.7264,199941.0
2018-08-13 09:40:00,46.17,46.39,46.17,46.29,189223.0,34.7264,34.8919,34.7264,34.8167,189223.0
2018-08-13 09:50:00,46.28,46.29,46.11,46.16,124312.0,34.8092,34.8167,34.6813,34.7189,124312.0
2018-08-13 10:00:00,46.16,46.26,46.14,46.21,101257.0,34.7189,34.7941,34.7039,34.7565,101257.0
2018-08-13 10:10:00,46.2,46.2,46.06,46.13,98384.0,34.749,34.749,34.6437,34.6963,98384.0
2018-08-13 10:20:00,46.13,46.18,46.05,46.16,111735.0,34.6963,34.734,34.6362,34.7189,111735.0
2018-08-13 10:30:00,46.16,46.23,46.13,46.16,80533.0,34.7189,34.7716,34.6963,34.7189,80533.0
2018-08-13 10:40:00,46.16,46.22,46.11,46.11,71411.0,34.7189,34.764,34.6813,34.6813,71411.0
2018-08-13 10:50:00,46.11,46.16,46.09,46.1,89188.0,34.6813,34.7189,34.6663,34.6738,89188.0
2018-08-13 11:00:00,46.1,46.19,46.08,46.16,75141.0,34.6738,34.7415,34.6587,34.7189,75141.0
2018-08-13 11:10:00,46.16,46.2,46.11,46.12,79271.0,34.7189,34.749,34.6813,34.6888,79271.0
2018-08-13 11:20:00,46.13,46.21,46.12,46.16,132138.0,34.6963,34.7565,34.6888,34.7189,132138.0
2018-08-13 11:30:00,46.17,46.23,46.15,46.16,111410.0,34.7264,34.7716,34.7114,34.7189,111410.0
2018-08-13 11:40:00,46.17,46.22,46.14,46.2,52403.0,34.7264,34.764,34.7039,34.749,52403.0
2018-08-13 11:50:00,46.2,46.21,46.1,46.11,47051.0,34.749,34.7565,34.6738,34.6813,47051.0
2018-08-13 12:00:00,46.1,46.15,46.07,46.13,58277.0,34.6738,34.7114,34.6512,34.6963,58277.0
2018-08-13 12:10:00,46.13,46.16,46.11,46.15,49664.0,34.6963,34.7189,34.6813,34.7114,49664.0
2018-08-13 12:20:00,46.15,46.21,46.14,46.19,59742.0,34.7114,34.7565,34.7039,34.7415,59742.0
2018-08-13 12:30:00,46.18,46.19,46.12,46.16,64384.0,34.734,34.7415,34.6888,34.7189,64384.0
2018-08-13 12:40:00,46.17,46.21,46.15,46.19,39190.0,34.7264,34.7565,34.7114,34.7415,39190.0
2018-08-13 12:50:00,46.18,46.2,46.15,46.16,41294.0,34.734,34.749,34.7114,34.7189,41294.0
2018-08-13 13:00:00,46.16,46.21,46.14,46.2,85038.0,34.7189,34.7565,34.7039,34.749,85038.0
2018-08-13 13:10:00,46.2,46.26,46.19,46.25,72730.0,34.749,34.7941,34.7415,34.7866,72730.0
2018-08-13 13:20:00,46.26,46.27,46.22,46.25,57765.0,34.7941,34.8016,34.764,34.7866,57765.0
2018-08-13 13:30:00,46.25,46.3,46.24,46.28,60426.0,34.7866,34.8242,34.7791,34.8092,60426.0
2018-08-13 13:40:00,46.27,46.34,46.27,46.3,44577.0,34.8016,34.8543,34.8016,34.8242,44577.0
2018-08-13 13:50:00,46.3,46.37,46.3,46.34,50140.0,34.8242,34.8769,34.8242,34.8543,50140.0
2018-08-13 14:00:00,46.33,46.35,46.28,46.29,55752.0,34.8468,34.8618,34.8092,34.8167,55752.0
2018-08-13 14:10:00,46.29,46.31,46.25,46.26,71886.0,34.8167,34.8317,34.7866,34.7941,71886.0
2018-08-13 14:20:00,46.26,46.3,46.25,46.29,73219.0,34.7941,34.8242,34.7866,34.8167,73219.0
2018-08-13 14:30:00,46.29,46.34,46.27,46.32,88665.0,34.8167,34.8543,34.8016,34.8393,88665.0
2018-08-13 14:40:00,46.32,46.32,46.29,46.3,60699.0,34.8393,34.8393,34.8167,34.8242,60699.0
2018-08-13 14:50:00,46.3,46.37,46.29,46.35,108796.0,34.8242,34.8769,34.8167,34.8618,108796.0
2018-08-13 15:00:00,46.35,46.35,46.29,46.32,69875.0,34.8618,34.8618,34.8167,34.8393,69875.0
2018-08-13 15:10:00,46.32,46.37,46.31,46.34,253245.0,34.8393,34.8769,34.8317,34.8543,253245.0
2018-08-13 15:20:00,46.34,46.36,46.3,46.31,103717.0,34.8543,34.8693,34.8242,34.8317,103717.0
2018-08-13 15:30:00,46.3,46.38,46.29,46.37,90962.0,34.8242,34.8844,34.8167,34.8769,90962.0
2018-08-13 15:40:00,46.37,46.46,46.35,46.39,174424.0,34.8769,34.9446,34.8618,34.8919,174424.0
2018-08-13 15:50:00,46.38,46.43,46.37,46.4,278104.0,34.8844,34.922,34.8769,34.8994,278104.0
2018-08-14 09:30:00,46.4,46.56,46.31,46.52,176742.0,34.8994,35.0198,34.8317,34.9897,176742.0
2018-08-14 09:40:00,46.53,46.58,46.43,46.56,74065.0,34.9972,35.0348,34.922,35.0198,74065.0
2018-08-14 09:50:00,46.55,46.58,46.49,46.5,68234.0,35.0122,35.0348,34.9671,34.9746,68234.0
2018-08-14 10:00:00,46.49,46.59,46.49,46.5,101767.0,34.9671,35.0423,34.9671,34.9746,101767.0
2018-08-14 10:10:00,46.49,46.56,46.46,46.52,74912.0,34.9671,35.0198,34.9446,34.9897,74912.0
2018-08-14 10:20:00,46.52,46.61,46.5,46.58,48605.0,34.9897,35.0574,34.9746,35.0348,48605.0
2018-08-14 10:30:00,46.58,46.61,46.53,46.6,51808.0,35.0348,35.0574,34.9972,35.0499,51808.0
2018-08-14 10:40:00,46.6,46.63,46.58,46.59,48920.0,35.0499,35.0724,35.0348,35.0423,48920.0
2018-08-14 10:50:00,46.6,46.64,46.56,46.58,68099.0,35.0499,35.0799,35.0198,35.0348,68099.0
2018-08-14 11:00:00,46.58,46.62,46.57,46.6,37549.0,35.0348,35.0649,35.0273,35.0499,37549.0
2018-08-14 11:10:00,46.59,46.64,46.56,46.57,56774.0,35.0423,35.0799,35.0198,35.0273,56774.0
2018-08-14 11:20:00,46.57,46.57,46.48,46.52,61139.0,35.0273,35.0273,34.9596,34.9897,61139.0
2018-08-14 11:30:00,46.52,46.58,46.51,46.58,54278.0,34.9897,35.0348,34.9822,35.0348,54278.0
2018-08-14 11:40:00,46.58,46.65,46.56,46.61,70345.0,35.0348,35.0875,35.0198,35.0574,70345.0
2018-08-14 11:50:00,46.6,46.67,46.59,46.65,64656.0,35.0499,35.1025,35.0423,35.0875,64656.0
2018-08-14 12:00:00,46.65,46.72,46.65,46.71,68490.0,35.0875,35.1401,35.0875,35.1326,68490.0
2018-08-14 12:10:00,46.71,46.72,46.66,46.7,74792.0,35.1326,35.1401,35.095,35.1251,74792.0
2018-08-14 12:20:00,46.7,46.71,46.66,46.71,37841.0,35.1251,35.1326,35.095,35.1326,37841.0
2018-08-14 12:30:00,46.7,46.71,46.66,46.69,54521.0,35.1251,35.1326,35.095,35.1175,54521.0
2018-08-14 12:40:00,46.69,46.74,46.68,46.73,64863.0,35.1175,35.1552,35.11,35.1476,64863.0
2018-08-14 12:50:00,46.73,46.75,46.63,46.66,118423.0,35.1476,35.1627,35.0724,35.095,118423.0
2018-08-14 13:00:00,46.66,46.68,46.63,46.68,45627.0,35.095,35.11,35.0724,35.11,45627.0
2018-08-14 13:10:00,46.68,46.68,46.58,46.59,61604.0,35.11,35.11,35.0348,35.0423,61604.0
2018-08-14 13:20:00,46.59,46.67,46.58,46.67,51126.0,35.0423,35.1025,35.0348,35.1025,51126.0
2018-08-14 13:30:00,46.66,46.67,46.61,46.66,61874.0,35.095,35.1025,35.0574,35.095,61874.0
2018-08-14 13:40:00,46.66,46.69,46.65,46.67,52746.0,35.095,35.1175,35.0875,35.1025,52746.0
2018-08-14 13:50:00,46.66,46.73,46.66,46.72,59079.0,35.095,35.1476,35.095,35.1401,59079.0
2018-08-14 14:00:00,46.72,46.75,46.71,46.73,52428.0,35.1401,35.1627,35.1326,35.1476,52428.0
2018-08-14 14:10:00,46.73,46.74,46.72,46.74,53863.0,35.1476,35.1552,35.1401,35.1552,53863.0
2018-08-14 14:20:00,46.73,46.76,46.73,46.73,87901.0,35.1476,35.1702,35.1476,35.1476,87901.0
2018-08-14 14:30:00,46.73,46.78,46.73,46.76,73534.0,35.1476,35.1852,35.1476,35.1702,73534.0
2018-08-14 14:40:00,46.75,46.8,46.75,46.79,79724.0,35.1627,35.2003,35.1627,35.1928,79724.0
2018-08-14 14:50:00,46.79,46.81,46.77,46.79,141381.0,35.1928,35.2078,35.1777,35.1928,141381.0
2018-08-14 15:00:00,46.79,46.82,46.78,46.8,136472.0,35.1928,35.2153,35.1852,35.2003,136472.0
2018-08-14 15:10:00,46.8,46.81,46.79,46.79,63860.0,35.2003,35.2078,35.1928,35.1928,63860.0
2018-08-14 15:20:00,46.79,46.8,46.69,46.75,115899.0,35.1928,35.2003,35.1175,35.1627,115899.0
2018-08-14 15:30:00,46.75,46.81,46.74,46.78,168233.0,35.1627,35.2078,35.1552,35.1852,168233.0
2018-08-14 15:40:00,46.79,46.79,46.7,46.75,277376.0,35.1928,35.1928,35.1251,35.1627,277376.0
2018-08-14 15:50:00,46.75,46.77,46.69,46.72,577430.0,35.1627,35.1777,35.1175,35.1401,577430.0
2018-08-15 09:30:00,46.82,46.86,46.69,46.73,269496.0,35.2153,35.2454,35.1175,35.1476,269496.0
2018-08-15 09:40:00,46.74,46.94,46.67,46.86,160698.0,35.1552,35.3056,35.1025,35.2454,160698.0
2018-08-15 09:50:00,46.86,46.95,46.83,46.92,174884.0,35.2454,35.3131,35.2228,35.2905,174884.0
2018-08-15 10:00:00,46.93,47.01,46.84,46.97,204252.0,35.2981,35.3582,35.2304,35.3281,204252.0
2018-08-15 10:10:00,46.96,47.07,46.95,47.06,104788.0,35.3206,35.4034,35.3131,35.3958,104788.0
2018-08-15 10:20:00,47.05,47.2,47.05,47.18,155778.0,35.3883,35.5011,35.3883,35.4861,155778.0
2018-08-15 10:30:00,47.19,47.33,47.19,47.3,260030.0,35.4936,35.5989,35.4936,35.5764,260030.0
2018-08-15 10:40:00,47.29,47.3,47.17,47.19,144380.0,35.5688,35.5764,35.4786,35.4936,144380.0
2018-08-15 10:50:00,47.17,47.35,47.15,47.34,172157.0,35.4786,35.614,35.4635,35.6064,172157.0
2018-08-15 11:00:00,47.35,47.42,47.29,47.39,165396.0,35.614,35.6666,35.5688,35.644,165396.0
2018-08-15 11:10:00,47.39,47.39,47.28,47.3,302886.0,35.644,35.644,35.5613,35.5764,302886.0
2018-08-15 11:20:00,47.3,47.37,47.29,47.33,106701.0,35.5764,35.629,35.5688,35.5989,106701.0
2018-08-15 11:30:00,47.32,47.37,47.26,47.31,198638.0,35.5914,35.629,35.5463,35.5839,198638.0
2018-08-15 11:40:00,47.3,47.33,47.24,47.26,280365.0,35.5764,35.5989,35.5312,35.5463,280365.0
2018-08-15 11:50:00,47.25,47.34,47.23,47.34,77652.0,35.5387,35.6064,35.5237,35.6064,77652.0
2018-08-15 12:00:00,47.34,47.42,47.31,47.39,178071.0,35.6064,35.6666,35.5839,35.644,178071.0
2018-08-15 12:10:00,47.39,47.43,47.3,47.32,137701.0,35.644,35.6741,35.5764,35.5914,137701.0
2018-08-15 12:20:00,47.32,47.33,47.26,47.29,148330.0,35.5914,35.5989,35.5463,35.5688,148330.0
2018-08-15 12:30:00,47.29,47.31,47.2,47.23,96124.0,35.5688,35.5839,35.5011,35.5237,96124.0
2018-08-15 12:40:00,47.22,47.27,47.19,47.2,149219.0,35.5162,35.5538,35.4936,35.5011,149219.0
2018-08-15 12:50:00,47.2,47.2,47.07,47.08,84573.0,35.5011,35.5011,35.4034,35.4109,84573.0
2018-08-15 13:00:00,47.08,47.08,47.0,47.02,52814.0,35.4109,35.4109,35.3507,35.3658,52814.0
2018-08-15 13:10:00,47.01,47.09,47.0,47.07,66497.0,35.3582,35.4184,35.3507,35.4034,66497.0
2018-08-15 13:20:00,47.06,47.08,47.01,47.03,55526.0,35.3958,35.4109,35.3582,35.3733,55526.0
2018-08-15 13:30:00,47.03,47.04,46.97,47.01,74256.0,35.3733,35.3808,35.3281,35.3582,74256.0
2018-08-15 13:40:00,47.02,47.14,47.01,47.13,42151.0,35.3658,35.456,35.3582,35.4485,42151.0
2018-08-15 13:50:00,47.13,47.14,46.99,47.04,79102.0,35.4485,35.456,35.3432,35.3808,79102.0
2018-08-15 14:00:00,47.04,47.05,46.99,47.05,76803.0,35.3808,35.3883,35.3432,35.3883,76803.0
2018-08-15 14:10:00,47.05,47.15,47.05,47.15,72610.0,35.3883,35.4635,35.3883,35.4635,72610.0
2018-08-15 14:20:00,47.15,47.15,47.11,47.14,74541.0,35.4635,35.4635,35.4334,35.456,74541.0
2018-08-15 14:30:00,47.15,47.18,47.06,47.06,79243.0,35.4635,35.4861,35.3958,35.3958,79243.0
2018-08-15 14:40:00,47.07,47.09,47.02,47.03,84141.0,35.4034,35.4184,35.3658,35.3733,84141.0
2018-08-15 14:50:00,47.03,47.06,46.98,47.03,103941.0,35.3733,35.3958,35.3357,35.3733,103941.0
2018-08-15 15:00:00,47.03,47.09,47.01,47.06,83166.0,35.3733,35.4184,35.3582,35.3958,83166.0
2018-08-15 15:10:00,47.06,47.08,47.03,47.03,74710.0,35.3958,35.4109,35.3733,35.3733,74710.0
2018-08-15 15:20:00,47.03,47.06,46.99,47.03,88438.0,35.3733,35.3958,35.3432,35.3733,88438.0
2018-08-15 15:30:00,47.02,47.13,47.01,47.07,124908.0,35.3658,35.4485,35.3582,35.4034,124908.0
2018-08-15 15:40:00,47.06,47.11,47.02,47.08,186682.0,35.3958,35.4334,35.3658,35.4109,186682.0
2018-08-15 15:50:00,47.08,47.22,47.06,47.14,508546.0,35.4109,35.5162,35.3958,35.456,508546.0
2018-08-16 09:30:00,47.06,47.09,46.96,47.07,136588.0,35.3958,35.4184,35.3206,35.4034,136588.0
2018-08-16 09:40:00,47.07,47.16,47.02,47.07,115589.0,35.4034,35.4711,35.3658,35.4034,115589.0
2018-08-16 09:50:00,47.05,47.06,46.93,47.03,153926.0,35.3883,35.3958,35.2981,35.3733,153926.0
2018-08-16 10:00:00,47.02,47.13,47.0,47.06,119025.0,35.3658,35.4485,35.3507,35.3958,119025.0
2018-08-16 10:10:00,47.06,47.09,47.0,47.02,75582.0,35.3958,35.4184,35.3507,35.3658,75582.0
2018-08-16 10:20:00,47.03,47.17,47.01,47.11,80018.0,35.3733,35.4786,35.3582,35.4334,80018.0
2018-08-16 10:30:00,47.11,47.21,47.09,47.15,72143.0,35.4334,35.5087,35.4184,35.4635,72143.0
2018-08-16 10:40:00,47.16,47.21,47.13,47.21,93652.0,35.4711,35.5087,35.4485,35.5087,93652.0
2018-08-16 10:50:00,47.21,47.28,47.2,47.24,83651.0,35.5087,35.5613,35.5011,35.5312,83651.0
2018-08-16 11:00:00,47.24,47.28,47.21,47.22,68662.0,35.5312,35.5613,35.5087,35.5162,68662.0
2018-08-16 11:10:00,47.22,47.29,47.17,47.19,98039.0,35.5162,35.5688,35.4786,35.4936,98039.0
2018-08-16 11:20:00,47.19,47.32,47.18,47.32,74251.0,35.4936,35.5914,35.4861,35.5914,74251.0
2018-08-16 11:30:00,47.32,47.4,47.32,47.35,91509.0,35.5914,35.6516,35.5914,35.614,91509.0
2018-08-16 11:40:00,47.34,47.35,47.26,47.27,54073.0,35.6064,35.614,35.5463,35.5538,54073.0
2018-08-16 11:50:00,47.28,47.36,47.27,47.36,76973.0,35.5613,35.6215,35.5538,35.6215,76973.0
2018-08-16 12:00:00,47.36,47.39,47.32,47.37,195849.0,35.6215,35.644,35.5914,35.629,195849.0
2018-08-16 12:10:00,47.37,47.4,47.29,47.3,167096.0,35.629,35.6516,35.5688,35.5764,167096.0
2018-08-16 12:20:00,47.3,47.33,47.26,47.31,147940.0,35.5764,35.5989,35.5463,35.5839,147940.0
2018-08-16 12:30:00,47.31,47.42,47.3,47.41,172322.0,35.5839,35.6666,35.5764,35.6591,172322.0
2018-08-16 12:40:00,47.4,47.41,47.34,47.34,60658.0,35.6516,35.6591,35.6064,35.6064,60658.0
2018-08-16 12:50:00,47.34,47.4,47.32,47.4,48232.0,35.6064,35.6516,35.5914,35.6516,48232.0
2018-08-16 13:00:00,47.4,47.42,47.34,47.39,68722.0,35.6516,35.6666,35.6064,35.644,68722.0
2018-08-16 13:10:00,47.39,47.4,47.35,47.39,59547.0,35.644,35.6516,35.614,35.644,59547.0
2018-08-16 13:20:00,47.39,47.44,47.37,47.43,50070.0,35.644,35.6817,35.629,35.6741,50070.0
2018-08-16 13:30:00,47.42,47.44,47.41,47.42,69380.0,35.6666,35.6817,35.6591,35.6666,69380.0
2018-08-16 13:40:00,47.43,47.48,47.4,47.48,189069.0,35.6741,35.7117,35.6516,35.7117,189069.0
2018-08-16 13:50:00,47.48,47.49,47.46,47.47,60054.0,35.7117,35.7193,35.6967,35.7042,60054.0
2018-08-16 14:00:00,47.47,47.47,47.38,47.43,95282.0,35.7042,35.7042,35.6365,35.6741,95282.0
2018-08-16 14:10:00,47.43,47.49,47.41,47.48,93536.0,35.6741,35.7193,35.6591,35.7117,93536.0
2018-08-16 14:20:00,47.48,47.53,47.47,47.53,121319.0,35.7117,35.7493,35.7042,35.7493,121319.0
2018-08-16 14:30:00,47.54,47.58,47.52,47.57,95384.0,35.7569,35.787,35.7418,35.7794,95384.0
2018-08-16 14:40:00,47.58,47.61,47.57,47.58,91831.0,35.787,35.8095,35.7794,35.787,91831.0
2018-08-16 14:50:00,47.59,47.6,47.53,47.55,189392.0,35.7945,35.802,35.7493,35.7644,189392.0
2018-08-16 15:00:00,47.55,47.57,47.52,47.56,159595.0,35.7644,35.7794,35.7418,35.7719,159595.0
2018-08-16 15:10:00,47.56,47.62,47.53,47.57,173499.0,35.7719,35.817,35.7493,35.7794,173499.0
2018-08-16 15:20:00,47.57,47.6,47.54,47.59,121158.0,35.7794,35.802,35.7569,35.7945,121158.0
2018-08-16 15:30:00,47.58,47.6,47.54,47.55,336756.0,35.787,35.802,35.7569,35.7644,336756.0
2018-08-16 15:40:00,47.55,47.56,47.43,47.48,319494.0,35.7644,35.7719,35.6741,35.7117,319494.0
2018-08-16 15:50:00,47.48,47.53,47.45,47.51,533434.0,35.7117,35.7493,35.6892,35.7343,533434.0
2018-08-17 09:30:00,46.93,46.99,46.65,46.67,317494.0,35.749,35.7947,35.5357,35.5509,317494.0
2018-08-17 09:40:00,46.67,46.8,46.65,46.71,297589.0,35.5509,35.6499,35.5357,35.5814,297589.0
2018-08-17 09:50:00,46.71,46.78,46.68,46.71,195531.0,35.5814,35.6347,35.5585,35.5814,195531.0
2018-08-17 10:00:00,46.71,46.77,46.71,46.76,213666.0,35.5814,35.6271,35.5814,35.6195,213666.0
2018-08-17 10:10:00,46.76,46.86,46.74,46.82,165296.0,35.6195,35.6956,35.6042,35.6652,165296.0
2018-08-17 10:20:00,46.82,46.98,46.8,46.97,115028.0,35.6652,35.7871,35.6499,35.7794,115028.0
2018-08-17 10:30:00,46.96,46.97,46.9,46.94,118193.0,35.7718,35.7794,35.7261,35.7566,118193.0
2018-08-17 10:40:00,46.95,46.98,46.92,46.98,124613.0,35.7642,35.7871,35.7413,35.7871,124613.0
2018-08-17 10:50:00,46.98,47.09,46.96,47.09,153714.0,35.7871,35.8708,35.7718,35.8708,153714.0
2018-08-17 11:00:00,47.09,47.1,47.0,47.01,86242.0,35.8708,35.8785,35.8023,35.8099,86242.0
2018-08-17 11:10:00,47.0,47.07,47.0,47.05,81703.0,35.8023,35.8556,35.8023,35.8404,81703.0
2018-08-17 11:20:00,47.05,47.05,46.98,46.98,68066.0,35.8404,35.8404,35.7871,35.7871,68066.0
2018-08-17 11:30:00,46.99,47.0,46.91,46.97,81900.0,35.7947,35.8023,35.7337,35.7794,81900.0
2018-08-17 11:40:00,46.96,46.97,46.9,46.91,64154.0,35.7718,35.7794,35.7261,35.7337,64154.0
2018-08-17 11:50:00,46.9,46.91,46.8,46.82,88582.0,35.7261,35.7337,35.6499,35.6652,88582.0
2018-08-17 12:00:00,46.82,46.92,46.81,46.91,69081.0,35.6652,35.7413,35.6576,35.7337,69081.0
2018-08-17 12:10:00,46.91,46.94,46.88,46.91,47690.0,35.7337,35.7566,35.7109,35.7337,47690.0
2018-08-17 12:20:00,46.91,46.93,46.89,46.91,47304.0,35.7337,35.749,35.7185,35.7337,47304.0
2018-08-17 12:30:00,46.91,46.92,46.89,46.9,32946.0,35.7337,35.7413,35.7185,35.7261,32946.0
2018-08-17 12:40:00,46.9,46.9,46.84,46.84,45409.0,35.7261,35.7261,35.6804,35.6804,45409.0
2018-08-17 12:50:00,46.84,46.89,46.83,46.89,35067.0,35.6804,35.7185,35.6728,35.7185,35067.0
2018-08-17 13:00:00,46.89,46.91,46.87,46.88,77873.0,35.7185,35.7337,35.7033,35.7109,77873.0
2018-08-17 13:10:00,46.89,46.92,46.88,46.9,83865.0,35.7185,35.7413,35.7109,35.7261,83865.0
2018-08-17 13:20:00,46.91,46.93,46.9,46.91,35258.0,35.7337,35.749,35.7261,35.7337,35258.0
2018-08-17 13:30:00,46.91,46.92,46.87,46.88,42995.0,35.7337,35.7413,35.7033,35.7109,42995.0
2018-08-17 13:40:00,46.88,46.92,46.88,46.91,44018.0,35.7109,35.7413,35.7109,35.7337,44018.0
2018-08-17 13:50:00,46.91,46.96,46.9,46.95,52012.0,35.7337,35.7718,35.7261,35.7642,52012.0
2018-08-17 14:00:00,46.95,47.03,46.94,46.98,79338.0,35.7642,35.8251,35.7566,35.7871,79338.0
2018-08-17 14:10:00,46.99,46.99,46.89,46.9,70627.0,35.7947,35.7947,35.7185,35.7261,70627.0
2018-08-17 14:20:00,46.9,46.94,46.89,46.94,48578.0,35.7261,35.7566,35.7185,35.7566,48578.0
2018-08-17 14:30:00,46.94,47.01,46.94,46.98,61066.0,35.7566,35.8099,35.7566,35.7871,61066.0
2018-08-17 14:40:00,46.98,46.99,46.93,46.95,44698.0,35.7871,35.7947,35.749,35.7642,44698.0
2018-08-17 14:50:00,46.95,47.0,46.93,46.98,67424.0,35.7642,35.8023,35.749,35.7871,67424.0
2018-08-17 15:00:00,46.98,47.01,46.97,46.98,61186.0,35.7871,35.8099,35.7794,35.7871,61186.0
2018-08-17 15:10:00,46.99,47.02,46.97,46.98,72243.0,35.7947,35.8175,35.7794,35.7871,72243.0
2018-08-17 15:20:00,46.97,47.01,46.95,46.99,66797.0,35.7794,35.8099,35.7642,35.7947,66797.0
2018-08-17 15:30:00,46.99,47.0,46.93,46.95,73299.0,35.7947,35.8023,35.749,35.7642,73299.0
2018-08-17 15:40:00,46.95,46.97,46.93,46.96,155951.0,35.7642,35.7794,35.749,35.7718,155951.0
2018-08-17 15:50:00,46.95,46.99,46.91,46.97,417645.0,35.7642,35.7947,35.7337,35.7794,417645.0
2018-08-20 09:30:00,46.91,46.94,46.73,46.76,211581.0,35.7337,35.7566,35.5966,35.6195,211581.0
2018-08-20 09:40:00,46.76,46.86,46.72,46.81,226552.0,35.6195,35.6956,35.589,35.6576,226552.0
2018-08-20 09:50:00,46.81,46.88,46.77,46.78,197158.0,35.6576,35.7109,35.6271,35.6347,197158.0
2018-08-20 10:00:00,46.78,46.8,46.7,46.75,76639.0,35.6347,35.6499,35.5738,35.6119,76639.0
2018-08-20 10:10:00,46.75,46.8,46.71,46.78,90756.0,35.6119,35.6499,35.5814,35.6347,90756.0
2018-08-20 10:20:00,46.78,46.81,46.72,46.76,78484.0,35.6347,35.6576,35.589,35.6195,78484.0
2018-08-20 10:30:00,46.77,46.79,46.73,46.78,115121.0,35.6271,35.6423,35.5966,35.6347,115121.0
2018-08-20 10:40:00,46.79,46.8,46.74,46.75,85060.0,35.6423,35.6499,35.6042,35.6119,85060.0
2018-08-20 10:50:00,46.76,46.83,46.75,46.82,99126.0,35.6195,35.6728,35.6119,35.6652,99126.0
2018-08-20 11:00:00,46.82,46.86,46.77,46.8,68167.0,35.6652,35.6956,35.6271,35.6499,68167.0
2018-08-20 11:10:00,46.8,46.83,46.77,46.78,62851.0,35.6499,35.6728,35.6271,35.6347,62851.0
2018-08-20 11:20:00,46.77,46.81,46.71,46.72,51368.0,35.6271,35.6576,35.5814,35.589,51368.0
2018-08-20 11:30:00,46.71,46.72,46.68,46.69,47622.0,35.5814,35.589,35.5585,35.5661,47622.0
2018-08-20 11:40:00,46.69,46.72,46.63,46.71,56382.0,35.5661,35.589,35.5204,35.5814,56382.0
2018-08-20 11:50:00,46.71,46.71,46.66,46.71,57739.0,35.5814,35.5814,35.5433,35.5814,57739.0
2018-08-20 12:00:00,46.7,46.73,46.68,46.71,66066.0,35.5738,35.5966,35.5585,35.5814,66066.0
2018-08-20 12:10:00,46.71,46.74,46.68,46.73,53498.0,35.5814,35.6042,35.5585,35.5966,53498.0
2018-08-20 12:20:00,46.73,46.74,46.66,46.69,89037.0,35.5966,35.6042,35.5433,35.5661,89037.0
2018-08-20 12:30:00,46.69,46.75,46.69,46.73,54544.0,35.5661,35.6119,35.5661,35.5966,54544.0
2018-08-20 12:40:00,46.73,46.74,46.68,46.71,62823.0,35.5966,35.6042,35.5585,35.5814,62823.0
2018-08-20 12:50:00,46.71,46.71,46.63,46.63,111158.0,35.5814,35.5814,35.5204,35.5204,111158.0
2018-08-20 13:00:00,46.64,46.65,46.6,46.61,41771.0,35.5281,35.5357,35.4976,35.5052,41771.0
2018-08-20 13:10:00,46.62,46.7,46.6,46.69,36196.0,35.5128,35.5738,35.4976,35.5661,36196.0
2018-08-20 13:20:00,46.69,46.69,46.62,46.65,44207.0,35.5661,35.5661,35.5128,35.5357,44207.0
2018-08-20 13:30:00,46.65,46.67,46.62,46.63,50743.0,35.5357,35.5509,35.5128,35.5204,50743.0
2018-08-20 13:40:00,46.62,46.66,46.62,46.66,35766.0,35.5128,35.5433,35.5128,35.5433,35766.0
2018-08-20 13:50:00,46.65,46.7,46.64,46.66,55716.0,35.5357,35.5738,35.5281,35.5433,55716.0
2018-08-20 14:00:00,46.66,46.71,46.65,46.7,44060.0,35.5433,35.5814,35.5357,35.5738,44060.0
2018-08-20 14:10:00,46.7,46.72,46.69,46.71,46317.0,35.5738,35.589,35.5661,35.5814,46317.0
2018-08-20 14:20:00,46.7,46.71,46.59,46.59,54462.0,35.5738,35.5814,35.49,35.49,54462.0
2018-08-20 14:30:00,46.59,46.6,46.55,46.58,62552.0,35.49,35.4976,35.4595,35.4824,62552.0
2018-08-20 14:40:00,46.58,46.62,46.56,46.62,81285.0,35.4824,35.5128,35.4671,35.5128,81285.0
2018-08-20 14:50:00,46.61,46.65,46.6,46.63,71834.0,35.5052,35.5357,35.4976,35.5204,71834.0
2018-08-20 15:00:00,46.64,46.67,46.61,46.66,61487.0,35.5281,35.5509,35.5052,35.5433,61487.0
2018-08-20 15:10:00,46.65,46.66,46.61,46.64,52046.0,35.5357,35.5433,35.5052,35.5281,52046.0
2018-08-20 15:20:00,46.64,46.67,46.61,46.66,74278.0,35.5281,35.5509,35.5052,35.5433,74278.0
2018-08-20 15:30:00,46.66,46.67,46.62,46.66,94083.0,35.5433,35.5509,35.5128,35.5433,94083.0
2018-08-20 15:40:00,46.66,46.67,46.63,46.63,120571.0,35.5433,35.5509,35.5204,35.5204,120571.0
2018-08-20 15:50:00,46.63,46.65,46.59,46.62,372565.0,35.5204,35.5357,35.49,35.5128,372565.0
2018-08-21 09:30:00,46.51,46.57,46.35,46.46,257990.0,35.429,35.4747,35.3071,35.3909,257990.0
2018-08-21 09:40:00,46.45,46.46,46.27,46.27,142088.0,35.3833,35.3909,35.2462,35.2462,142088.0
2018-08-21 09:50:00,46.27,46.28,46.15,46.25,161462.0,35.2462,35.2538,35.1548,35.231,161462.0
2018-08-21 10:00:00,46.25,46.26,46.15,46.18,101818.0,35.231,35.2386,35.1548,35.1777,101818.0
2018-08-21 10:10:00,46.18,46.2,46.06,46.1,130294.0,35.1777,35.1929,35.0862,35.1167,130294.0
2018-08-21 10:20:00,46.1,46.19,46.07,46.12,109923.0,35.1167,35.1853,35.0939,35.1319,109923.0
2018-08-21 10:30:00,46.13,46.14,46.07,46.09,108122.0,35.1396,35.1472,35.0939,35.1091,108122.0
2018-08-21 10:40:00,46.1,46.1,45.99,46.0,153535.0,35.1167,35.1167,35.0329,35.0405,153535.0
2018-08-21 10:50:00,46.01,46.02,45.93,46.0,148955.0,35.0482,35.0558,34.9872,35.0405,148955.0
2018-08-21 11:00:00,46.0,46.02,45.94,45.95,89688.0,35.0405,35.0558,34.9948,35.0024,89688.0
2018-08-21 11:10:00,45.95,46.08,45.94,46.07,131553.0,35.0024,35.1015,34.9948,35.0939,131553.0
2018-08-21 11:20:00,46.07,46.13,46.05,46.09,82387.0,35.0939,35.1396,35.0786,35.1091,82387.0
2018-08-21 11:30:00,46.09,46.12,45.99,46.0,75728.0,35.1091,35.1319,35.0329,35.0405,75728.0
2018-08-21 11:40:00,46.0,46.03,45.95,45.96,87316.0,35.0405,35.0634,35.0024,35.0101,87316.0
2018-08-21 11:50:00,45.96,45.97,45.94,45.97,119932.0,35.0101,35.0177,34.9948,35.0177,119932.0
2018-08-21 12:00:00,45.97,46.01,45.95,45.98,63115.0,35.0177,35.0482,35.0024,35.0253,63115.0
2018-08-21 12:10:00,45.99,46.01,45.98,46.0,35509.0,35.0329,35.0482,35.0253,35.0405,35509.0
2018-08-21 12:20:00,46.0,46.01,45.94,45.98,84625.0,35.0405,35.0482,34.9948,35.0253,84625.0
2018-08-21 12:30:00,45.98,46.01,45.96,45.96,68402.0,35.0253,35.0482,35.0101,35.0101,68402.0
2018-08-21 12:40:00,45.97,45.98,45.95,45.95,50435.0,35.0177,35.0253,35.0024,35.0024,50435.0
2018-08-21 12:50:00,45.95,46.04,45.95,46.04,100949.0,35.0024,35.071,35.0024,35.071,100949.0
2018-08-21 13:00:00,46.04,46.04,45.98,45.98,68480.0,35.071,35.071,35.0253,35.0253,68480.0
2018-08-21 13:10:00,45.99,46.0,45.98,45.98,53319.0,35.0329,35.0405,35.0253,35.0253,53319.0
2018-08-21 13:20:00,45.98,46.01,45.97,46.0,74108.0,35.0253,35.0482,35.0177,35.0405,74108.0
2018-08-21 13:30:00,46.01,46.01,45.98,46.01,70555.0,35.0482,35.0482,35.0253,35.0482,70555.0
2018-08-21 13:40:00,46.01,46.01,45.97,45.98,68132.0,35.0482,35.0482,35.0177,35.0253,68132.0
2018-08-21 13:50:00,45.98,45.99,45.97,45.98,43788.0,35.0253,35.0329,35.0177,35.0253,43788.0
2018-08-21 14:00:00,45.99,46.03,45.98,45.99,66026.0,35.0329,35.0634,35.0253,35.0329,66026.0
2018-08-21 14:10:00,45.99,46.06,45.98,46.06,116855.0,35.0329,35.0862,35.0253,35.0862,116855.0
2018-08-21 14:20:00,46.06,46.09,46.04,46.08,79686.0,35.0862,35.1091,35.071,35.1015,79686.0
2018-08-21 14:30:00,46.08,46.09,46.04,46.05,59136.0,35.1015,35.1091,35.071,35.0786,59136.0
2018-08-21 14:40:00,46.04,46.05,46.03,46.04,96315.0,35.071,35.0786,35.0634,35.071,96315.0
2018-08-21 14:50:00,46.04,46.12,46.03,46.09,210534.0,35.071,35.1319,35.0634,35.1091,210534.0
2018-08-21 15:00:00,46.09,46.12,46.08,46.11,109910.0,35.1091,35.1319,35.1015,35.1243,109910.0
2018-08-21 15:10:00,46.11,46.13,46.09,46.09,89993.0,35.1243,35.1396,35.1091,35.1091,89993.0
2018-08-21 15:20:00,46.1,46.12,46.07,46.11,148721.0,35.1167,35.1319,35.0939,35.1243,148721.0
2018-08-21 15:30:00,46.1,46.11,46.04,46.05,167587.0,35.1167,35.1243,35.071,35.0786,167587.0
2018-08-21 15:40:00,46.05,46.08,46.02,46.04,179135.0,35.0786,35.1015,35.0558,35.071,179135.0
2018-08-21 15:50:00,46.03,46.07,45.99,45.99,514995.0,35.0634,35.0939,35.0329,35.0329,514995.0
2018-08-22 09:30:00,45.99,46.0,45.7,45.8,369882.0,35.0329,35.0405,34.812,34.8882,369882.0
2018-08-22 09:40:00,45.81,45.92,45.79,45.84,225682.0,34.8958,34.9796,34.8806,34.9187,225682.0
2018-08-22 09:50:00,45.84,45.87,45.63,45.63,162087.0,34.9187,34.9415,34.7587,34.7587,162087.0
2018-08-22 10:00:00,45.62,45.68,45.58,45.6,127131.0,34.7511,34.7968,34.7206,34.7358,127131.0
2018-08-22 10:10:00,45.6,45.71,45.59,45.59,110706.0,34.7358,34.8196,34.7282,34.7282,110706.0
2018-08-22 10:20:00,45.59,45.64,45.56,45.6,111255.0,34.7282,34.7663,34.7054,34.7358,111255.0
2018-08-22 10:30:00,45.59,45.61,45.51,45.59,204865.0,34.7282,34.7435,34.6673,34.7282,204865.0
2018-08-22 10:40:00,45.58,45.61,45.56,45.59,196740.0,34.7206,34.7435,34.7054,34.7282,196740.0
2018-08-22 10:50:00,45.59,45.61,45.49,45.52,240914.0,34.7282,34.7435,34.652,34.6749,240914.0
2018-08-22 11:00:00,45.51,45.52,45.48,45.49,98723.0,34.6673,34.6749,34.6444,34.652,98723.0
2018-08-22 11:10:00,45.49,45.51,45.45,45.46,122805.0,34.652,34.6673,34.6216,34.6292,122805.0
2018-08-22 11:20:00,45.45,45.46,45.43,45.43,126025.0,34.6216,34.6292,34.6063,34.6063,126025.0
2018-08-22 11:30:00,45.43,45.46,45.36,45.38,177231.0,34.6063,34.6292,34.553,34.5683,177231.0
2018-08-22 11:40:00,45.38,45.38,45.3,45.31,90626.0,34.5683,34.5683,34.5073,34.5149,90626.0
2018-08-22 11:50:00,45.31,45.31,45.13,45.13,275501.0,34.5149,34.5149,34.3778,34.3778,275501.0
2018-08-22 12:00:00,45.15,45.23,45.1,45.11,168225.0,34.393,34.454,34.355,34.3626,168225.0
2018-08-22 12:10:00,45.11,45.22,45.1,45.1,182019.0,34.3626,34.4464,34.355,34.355,182019.0
2018-08-22 12:20:00,45.11,45.16,45.08,45.14,149536.0,34.3626,34.4007,34.3397,34.3854,149536.0
2018-08-22 12:30:00,45.14,45.16,45.11,45.16,113437.0,34.3854,34.4007,34.3626,34.4007,113437.0
2018-08-22 12:40:00,45.16,45.2,45.15,45.19,126251.0,34.4007,34.4311,34.393,34.4235,126251.0
2018-08-22 12:50:00,45.19,45.22,45.17,45.19,114639.0,34.4235,34.4464,34.4083,34.4235,114639.0
2018-08-22 13:00:00,45.2,45.21,45.11,45.12,176846.0,34.4311,34.4388,34.3626,34.3702,176846.0
2018-08-22 13:10:00,45.12,45.16,45.11,45.13,138896.0,34.3702,34.4007,34.3626,34.3778,138896.0
2018-08-22 13:20:00,45.14,45.17,45.13,45.16,96794.0,34.3854,34.4083,34.3778,34.4007,96794.0
2018-08-22 13:30:00,45.16,45.21,45.16,45.16,122075.0,34.4007,34.4388,34.4007,34.4007,122075.0
2018-08-22 13:40:00,45.17,45.25,45.16,45.24,147459.0,34.4083,34.4692,34.4007,34.4616,147459.0
2018-08-22 13:50:00,45.25,45.25,45.2,45.23,204231.0,34.4692,34.4692,34.4311,34.454,204231.0
2018-08-22 14:00:00,45.23,45.3,45.23,45.26,191723.0,34.454,34.5073,34.454,34.4768,191723.0
2018-08-22 14:10:00,45.27,45.31,45.25,45.27,142663.0,34.4845,34.5149,34.4692,34.4845,142663.0
2018-08-22 14:20:00,45.27,45.36,45.25,45.35,97533.0,34.4845,34.553,34.4692,34.5454,97533.0
2018-08-22 14:30:00,45.35,45.37,45.28,45.3,117828.0,34.5454,34.5606,34.4921,34.5073,117828.0
2018-08-22 14:40:00,45.3,45.34,45.29,45.33,37489.0,34.5073,34.5378,34.4997,34.5302,37489.0
2018-08-22 14:50:00,45.33,45.33,45.26,45.27,67407.0,34.5302,34.5302,34.4768,34.4845,67407.0
2018-08-22 15:00:00,45.26,45.27,45.17,45.18,176300.0,34.4768,34.4845,34.4083,34.4159,176300.0
2018-08-22 15:10:00,45.18,45.19,45.12,45.14,129503.0,34.4159,34.4235,34.3702,34.3854,129503.0
2018-08-22 15:20:00,45.14,45.15,45.08,45.09,126986.0,34.3854,34.393,34.3397,34.3473,126986.0
2018-08-22 15:30:00,45.09,45.12,45.09,45.11,192323.0,34.3473,34.3702,34.3473,34.3626,192323.0
2018-08-22 15:40:00,45.11,45.21,45.09,45.18,277855.0,34.3626,34.4388,34.3473,34.4159,277855.0
2018-08-22 15:50:00,45.19,45.28,45.17,45.26,671781.0,34.4235,34.4921,34.4083,34.4768,671781.0
2018-08-23 09:30:00,45.27,45.29,45.12,45.23,292085.0,34.4845,34.4997,34.3702,34.454,292085.0
2018-08-23 09:40:00,45.23,45.27,45.16,45.17,145042.0,34.454,34.4845,34.4007,34.4083,145042.0
2018-08-23 09:50:00,45.16,45.22,45.08,45.22,195997.0,34.4007,34.4464,34.3397,34.4464,195997.0
2018-08-23 10:00:00,45.21,45.27,45.19,45.21,227414.0,34.4388,34.4845,34.4235,34.4388,227414.0
2018-08-23 10:10:00,45.2,45.25,45.16,45.25,96368.0,34.4311,34.4692,34.4007,34.4692,96368.0
2018-08-23 10:20:00,45.24,45.27,45.19,45.24,121112.0,34.4616,34.4845,34.4235,34.4616,121112.0
2018-08-23 10:30:00,45.24,45.27,45.19,45.23,150546.0,34.4616,34.4845,34.4235,34.454,150546.0
2018-08-23 10:40:00,45.23,45.24,45.17,45.2,85886.0,34.454,34.4616,34.4083,34.4311,85886.0
2018-08-23 10:50:00,45.2,45.24,45.16,45.22,77375.0,34.4311,34.4616,34.4007,34.4464,77375.0
2018-08-23 11:00:00,45.22,45.26,45.16,45.23,128339.0,34.4464,34.4768,34.4007,34.454,128339.0
2018-08-23 11:10:00,45.23,45.31,45.21,45.3,181098.0,34.454,34.5149,34.4388,34.5073,181098.0
2018-08-23 11:20:00,45.3,45.34,45.2,45.25,88674.0,34.5073,34.5378,34.4311,34.4692,88674.0
2018-08-23 11:30:00,45.25,45.31,45.23,45.3,170573.0,34.4692,34.5149,34.454,34.5073,170573.0
2018-08-23 11:40:00,45.31,45.49,45.28,45.44,391561.0,34.5149,34.652,34.4921,34.614,391561.0
2018-08-23 11:50:00,45.44,45.44,45.27,45.3,170053.0,34.614,34.614,34.4845,34.5073,170053.0
2018-08-23 12:00:00,45.29,45.31,45.16,45.19,80222.0,34.4997,34.5149,34.4007,34.4235,80222.0
2018-08-23 12:10:00,45.19,45.21,45.16,45.18,28641.0,34.4235,34.4388,34.4007,34.4159,28641.0
2018-08-23 12:20:00,45.17,45.18,45.12,45.16,71364.0,34.4083,34.4159,34.3702,34.4007,71364.0
2018-08-23 12:30:00,45.16,45.2,45.13,45.2,38889.0,34.4007,34.4311,34.3778,34.4311,38889.0
2018-08-23 12:40:00,45.2,45.21,45.16,45.19,53236.0,34.4311,34.4388,34.4007,34.4235,53236.0
2018-08-23 12:50:00,45.18,45.2,45.16,45.17,56973.0,34.4159,34.4311,34.4007,34.4083,56973.0
2018-08-23 13:00:00,45.17,45.24,45.16,45.24,37367.0,34.4083,34.4616,34.4007,34.4616,37367.0
2018-08-23 13:10:00,45.23,45.29,45.23,45.26,93347.0,34.454,34.4997,34.454,34.4768,93347.0
2018-08-23 13:20:00,45.26,45.27,45.23,45.25,43673.0,34.4768,34.4845,34.454,34.4692,43673.0
2018-08-23 13:30:00,45.25,45.25,45.17,45.17,62703.0,34.4692,34.4692,34.4083,34.4083,62703.0
2018-08-23 13:40:00,45.17,45.18,45.14,45.17,40720.0,34.4083,34.4159,34.3854,34.4083,40720.0
2018-08-23 13:50:00,45.18,45.19,45.15,45.18,33394.0,34.4159,34.4235,34.393,34.4159,33394.0
2018-08-23 14:00:00,45.19,45.19,45.1,45.13,50527.0,34.4235,34.4235,34.355,34.3778,50527.0
2018-08-23 14:10:00,45.13,45.16,45.12,45.15,130360.0,34.3778,34.4007,34.3702,34.393,130360.0
2018-08-23 14:20:00,45.15,45.16,45.1,45.12,88890.0,34.393,34.4007,34.355,34.3702,88890.0
2018-08-23 14:30:00,45.12,45.16,45.11,45.13,60706.0,34.3702,34.4007,34.3626,34.3778,60706.0
2018-08-23 14:40:00,45.12,45.15,45.11,45.13,74529.0,34.3702,34.393,34.3626,34.3778,74529.0
2018-08-23 14:50:00,45.14,45.16,45.11,45.13,86783.0,34.3854,34.4007,34.3626,34.3778,86783.0
2018-08-23 15:00:00,45.14,45.14,45.1,45.1,77088.0,34.3854,34.3854,34.355,34.355,77088.0
2018-08-23 15:10:00,45.1,45.17,45.1,45.17,103914.0,34.355,34.4083,34.355,34.4083,103914.0
2018-08-23 15:20:00,45.17,45.19,45.15,45.16,95140.0,34.4083,34.4235,34.393,34.4007,95140.0
2018-08-23 15:30:00,45.15,45.16,45.12,45.14,133431.0,34.393,34.4007,34.3702,34.3854,133431.0
2018-08-23 15:40:00,45.13,45.13,45.04,45.04,172170.0,34.3778,34.3778,34.3093,34.3093,172170.0
2018-08-23 15:50:00,45.05,45.14,45.03,45.14,502291.0,34.3169,34.3854,34.3016,34.3854,502291.0
2018-08-24 09:30:00,45.17,45.22,45.04,45.13,153386.0,34.4083,34.4464,34.3093,34.3778,153386.0
2018-08-24 09:40:00,45.12,45.16,45.06,45.11,70632.0,34.3702,34.4007,34.3245,34.3626,70632.0
2018-08-24 09:50:00,45.11,45.15,45.06,45.07,105664.0,34.3626,34.393,34.3245,34.3321,105664.0
2018-08-24 10:00:00,45.07,45.12,44.93,45.09,234645.0,34.3321,34.3702,34.2255,34.3473,234645.0
2018-08-24 10:10:00,45.09,45.17,45.07,45.14,83571.0,34.3473,34.4083,34.3321,34.3854,83571.0
2018-08-24 10:20:00,45.13,45.16,45.03,45.03,41956.0,34.3778,34.4007,34.3016,34.3016,41956.0
2018-08-24 10:30:00,45.03,45.07,45.01,45.07,67919.0,34.3016,34.3321,34.2864,34.3321,67919.0
2018-08-24 10:40:00,45.07,45.11,45.04,45.05,55386.0,34.3321,34.3626,34.3093,34.3169,55386.0
2018-08-24 10:50:00,45.06,45.09,45.04,45.07,31133.0,34.3245,34.3473,34.3093,34.3321,31133.0
2018-08-24 11:00:00,45.07,45.1,45.05,45.07,55714.0,34.3321,34.355,34.3169,34.3321,55714.0
2018-08-24 11:10:00,45.08,45.1,45.05,45.09,99200.0,34.3397,34.355,34.3169,34.3473,99200.0
2018-08-24 11:20:00,45.08,45.17,45.07,45.11,217380.0,34.3397,34.4083,34.3321,34.3626,217380.0
2018-08-24 11:30:00,45.12,45.2,45.1,45.2,279083.0,34.3702,34.4311,34.355,34.4311,279083.0
2018-08-24 11:40:00,45.2,45.2,45.1,45.12,117666.0,34.4311,34.4311,34.355,34.3702,117666.0
2018-08-24 11:50:00,45.12,45.13,45.09,45.12,333509.0,34.3702,34.3778,34.3473,34.3702,333509.0
2018-08-24 12:00:00,45.12,45.2,45.11,45.19,249783.0,34.3702,34.4311,34.3626,34.4235,249783.0
2018-08-24 12:10:00,45.19,45.22,45.16,45.17,148306.0,34.4235,34.4464,34.4007,34.4083,148306.0
2018-08-24 12:20:00,45.17,45.17,45.13,45.15,121057.0,34.4083,34.4083,34.3778,34.393,121057.0
2018-08-24 12:30:00,45.15,45.15,45.12,45.13,129449.0,34.393,34.393,34.3702,34.3778,129449.0
2018-08-24 12:40:00,45.13,45.15,45.11,45.12,80683.0,34.3778,34.393,34.3626,34.3702,80683.0
2018-08-24 12:50:00,45.12,45.15,45.1,45.13,86359.0,34.3702,34.393,34.355,34.3778,86359.0
2018-08-24 13:00:00,45.13,45.15,45.1,45.12,155461.0,34.3778,34.393,34.355,34.3702,155461.0
2018-08-24 13:10:00,45.13,45.13,45.08,45.1,76142.0,34.3778,34.3778,34.3397,34.355,76142.0
2018-08-24 13:20:00,45.09,45.11,45.04,45.05,54360.0,34.3473,34.3626,34.3093,34.3169,54360.0
2018-08-24 13:30:00,45.06,45.06,45.02,45.05,64473.0,34.3245,34.3245,34.294,34.3169,64473.0
2018-08-24 13:40:00,45.05,45.1,45.04,45.07,102704.0,34.3169,34.355,34.3093,34.3321,102704.0
2018-08-24 13:50:00,45.08,45.08,45.06,45.06,60687.0,34.3397,34.3397,34.3245,34.3245,60687.0
2018-08-24 14:00:00,45.07,45.07,45.04,45.04,109128.0,34.3321,34.3321,34.3093,34.3093,109128.0
2018-08-24 14:10:00,45.05,45.05,45.01,45.02,84799.0,34.3169,34.3169,34.2864,34.294,84799.0
2018-08-24 14:20:00,45.02,45.03,44.99,45.0,68255.0,34.294,34.3016,34.2712,34.2788,68255.0
2018-08-24 14:30:00,45.0,45.01,44.97,44.99,77954.0,34.2788,34.2864,34.2559,34.2712,77954.0
2018-08-24 14:40:00,44.99,45.0,44.97,44.97,66730.0,34.2712,34.2788,34.2559,34.2559,66730.0
2018-08-24 14:50:00,44.98,44.99,44.96,44.96,80810.0,34.2636,34.2712,34.2483,34.2483,80810.0
2018-08-24 15:00:00,44.97,44.98,44.93,44.98,122643.0,34.2559,34.2636,34.2255,34.2636,122643.0
2018-08-24 15:10:00,44.97,45.1,44.96,45.09,99310.0,34.2559,34.355,34.2483,34.3473,99310.0
2018-08-24 15:20:00,45.09,45.12,45.08,45.11,136345.0,34.3473,34.3702,34.3397,34.3626,136345.0
2018-08-24 15:30:00,45.11,45.12,45.04,45.11,209150.0,34.3626,34.3702,34.3093,34.3626,209150.0
2018-08-24 15:40:00,45.11,45.16,45.09,45.1,390539.0,34.3626,34.4007,34.3473,34.355,390539.0
2018-08-24 15:50:00,45.1,45.11,45.01,45.04,865484.0,34.355,34.3626,34.2864,34.3093,865484.0
2018-08-27 09:30:00,45.04,45.09,44.84,44.9,250827.0,34.3093,34.3473,34.1569,34.2026,250827.0
2018-08-27 09:40:00,44.89,44.94,44.78,44.78,106797.0,34.195,34.2331,34.1112,34.1112,106797.0
2018-08-27 09:50:00,44.78,44.81,44.76,44.78,156820.0,34.1112,34.1341,34.096,34.1112,156820.0
2018-08-27 10:00:00,44.78,44.79,44.68,44.71,233336.0,34.1112,34.1188,34.035,34.0579,233336.0
2018-08-27 10:10:00,44.7,44.73,44.65,44.65,85492.0,34.0503,34.0731,34.0122,34.0122,85492.0
2018-08-27 10:20:00,44.65,44.66,44.49,44.51,209396.0,34.0122,34.0198,33.8903,33.9055,209396.0
2018-08-27 10:30:00,44.51,44.55,44.45,44.51,213671.0,33.9055,33.936,33.8598,33.9055,213671.0
2018-08-27 10:40:00,44.52,44.55,44.46,44.5,121192.0,33.9131,33.936,33.8674,33.8979,121192.0
2018-08-27 10:50:00,44.51,44.56,44.5,44.5,136057.0,33.9055,33.9436,33.8979,33.8979,136057.0
2018-08-27 11:00:00,44.51,44.63,44.48,44.58,102980.0,33.9055,33.9969,33.8827,33.9589,102980.0
2018-08-27 11:10:00,44.59,44.6,44.55,44.57,64387.0,33.9665,33.9741,33.936,33.9512,64387.0
2018-08-27 11:20:00,44.57,44.57,44.46,44.49,142010.0,33.9512,33.9512,33.8674,33.8903,142010.0
2018-08-27 11:30:00,44.49,44.54,44.48,44.54,108680.0,33.8903,33.9284,33.8827,33.9284,108680.0
2018-08-27 11:40:00,44.53,44.54,44.47,44.54,88210.0,33.9208,33.9284,33.8751,33.9284,88210.0
2018-08-27 11:50:00,44.54,44.54,44.48,44.48,54652.0,33.9284,33.9284,33.8827,33.8827,54652.0
2018-08-27 12:00:00,44.49,44.51,44.45,44.47,64807.0,33.8903,33.9055,33.8598,33.8751,64807.0
2018-08-27 12:10:00,44.47,44.5,44.47,44.48,49819.0,33.8751,33.8979,33.8751,33.8827,49819.0
2018-08-27 12:20:00,44.48,44.49,44.47,44.48,49520.0,33.8827,33.8903,33.8751,33.8827,49520.0
2018-08-27 12:30:00,44.49,44.54,44.48,44.53,59148.0,33.8903,33.9284,33.8827,33.9208,59148.0
2018-08-27 12:40:00,44.53,44.57,44.5,44.55,53217.0,33.9208,33.9512,33.8979,33.936,53217.0
2018-08-27 12:50:00,44.55,44.56,44.54,44.55,45867.0,33.936,33.9436,33.9284,33.936,45867.0
2018-08-27 13:00:00,44.54,44.55,44.49,44.5,75358.0,33.9284,33.936,33.8903,33.8979,75358.0
2018-08-27 13:10:00,44.49,44.51,44.48,44.51,50973.0,33.8903,33.9055,33.8827,33.9055,50973.0
2018-08-27 13:20:00,44.5,44.52,44.48,44.51,84988.0,33.8979,33.9131,33.8827,33.9055,84988.0
2018-08-27 13:30:00,44.51,44.52,44.47,44.48,69640.0,33.9055,33.9131,33.8751,33.8827,69640.0
2018-08-27 13:40:00,44.48,44.51,44.47,44.51,52388.0,33.8827,33.9055,33.8751,33.9055,52388.0
2018-08-27 13:50:00,44.5,44.51,44.48,44.5,63420.0,33.8979,33.9055,33.8827,33.8979,63420.0
2018-08-27 14:00:00,44.5,44.51,44.48,44.5,86977.0,33.8979,33.9055,33.8827,33.8979,86977.0
2018-08-27 14:10:00,44.51,44.56,44.49,44.55,195777.0,33.9055,33.9436,33.8903,33.936,195777.0
2018-08-27 14:20:00,44.55,44.63,44.55,44.59,156253.0,33.936,33.9969,33.936,33.9665,156253.0
2018-08-27 14:30:00,44.59,44.61,44.59,44.59,81139.0,33.9665,33.9817,33.9665,33.9665,81139.0
2018-08-27 14:40:00,44.59,44.6,44.54,44.55,159992.0,33.9665,33.9741,33.9284,33.936,159992.0
2018-08-27 14:50:00,44.55,44.61,44.55,44.61,642809.0,33.936,33.9817,33.936,33.9817,642809.0
2018-08-27 15:00:00,44.61,44.63,44.6,44.63,301317.0,33.9817,33.9969,33.9741,33.9969,301317.0
2018-08-27 15:10:00,44.62,44.71,44.59,44.69,263325.0,33.9893,34.0579,33.9665,34.0426,263325.0
2018-08-27 15:20:00,44.69,44.71,44.6,44.61,237328.0,34.0426,34.0579,33.9741,33.9817,237328.0
2018-08-27 15:30:00,44.62,44.67,44.61,44.66,275079.0,33.9893,34.0274,33.9817,34.0198,275079.0
2018-08-27 15:40:00,44.66,44.67,44.6,44.63,229176.0,34.0198,34.0274,33.9741,33.9969,229176.0
2018-08-27 15:50:00,44.63,44.64,44.6,44.62,595114.0,33.9969,34.0046,33.9741,33.9893,595114.0
2018-08-28 09:30:00,44.55,44.63,44.49,44.52,276548.0,33.936,33.9969,33.8903,33.9131,276548.0
2018-08-28 09:40:00,44.52,44.63,44.48,44.58,214736.0,33.9131,33.9969,33.8827,33.9589,214736.0
2018-08-28 09:50:00,44.59,44.62,44.53,44.59,92767.0,33.9665,33.9893,33.9208,33.9665,92767.0
2018-08-28 10:00:00,44.58,44.59,44.44,44.47,171449.0,33.9589,33.9665,33.8522,33.8751,171449.0
2018-08-28 10:10:00,44.47,44.5,44.35,44.43,108502.0,33.8751,33.8979,33.7836,33.8446,108502.0
2018-08-28 10:20:00,44.43,44.49,44.4,44.46,129082.0,33.8446,33.8903,33.8217,33.8674,129082.0
2018-08-28 10:30:00,44.47,44.5,44.41,44.42,118729.0,33.8751,33.8979,33.8294,33.837,118729.0
2018-08-28 10:40:00,44.41,44.5,44.41,44.49,106031.0,33.8294,33.8979,33.8294,33.8903,106031.0
2018-08-28 10:50:00,44.49,44.5,44.44,44.47,76549.0,33.8903,33.8979,33.8522,33.8751,76549.0
2018-08-28 11:00:00,44.47,44.5,44.45,44.49,69257.0,33.8751,33.8979,33.8598,33.8903,69257.0
2018-08-28 11:10:00,44.49,44.5,44.47,44.49,104667.0,33.8903,33.8979,33.8751,33.8903,104667.0
2018-08-28 11:20:00,44.49,44.5,44.44,44.5,108607.0,33.8903,33.8979,33.8522,33.8979,108607.0
2018-08-28 11:30:00,44.49,44.58,44.46,44.55,453303.0,33.8903,33.9589,33.8674,33.936,453303.0
2018-08-28 11:40:00,44.55,44.59,44.5,44.55,90497.0,33.936,33.9665,33.8979,33.936,90497.0
2018-08-28 11:50:00,44.56,44.57,44.51,44.55,151181.0,33.9436,33.9512,33.9055,33.936,151181.0
2018-08-28 12:00:00,44.55,44.57,44.48,44.51,101905.0,33.936,33.9512,33.8827,33.9055,101905.0
2018-08-28 12:10:00,44.51,44.52,44.47,44.49,47502.0,33.9055,33.9131,33.8751,33.8903,47502.0
2018-08-28 12:20:00,44.49,44.52,44.48,44.52,62660.0,33.8903,33.9131,33.8827,33.9131,62660.0
2018-08-28 12:30:00,44.51,44.56,44.5,44.55,95046.0,33.9055,33.9436,33.8979,33.936,95046.0
2018-08-28 12:40:00,44.55,44.57,44.51,44.52,70764.0,33.936,33.9512,33.9055,33.9131,70764.0
2018-08-28 12:50:00,44.53,44.53,44.49,44.49,55551.0,33.9208,33.9208,33.8903,33.8903,55551.0
2018-08-28 13:00:00,44.48,44.54,44.48,44.53,57156.0,33.8827,33.9284,33.8827,33.9208,57156.0
2018-08-28 13:10:00,44.54,44.56,44.53,44.55,54054.0,33.9284,33.9436,33.9208,33.936,54054.0
2018-08-28 13:20:00,44.54,44.57,44.52,44.54,66662.0,33.9284,33.9512,33.9131,33.9284,66662.0
2018-08-28 13:30:00,44.53,44.54,44.48,44.53,67941.0,33.9208,33.9284,33.8827,33.9208,67941.0
2018-08-28 13:40:00,44.53,44.55,44.52,44.53,95683.0,33.9208,33.936,33.9131,33.9208,95683.0
2018-08-28 13:50:00,44.53,44.54,44.46,44.47,69328.0,33.9208,33.9284,33.8674,33.8751,69328.0
2018-08-28 14:00:00,44.47,44.51,44.46,44.49,42815.0,33.8751,33.9055,33.8674,33.8903,42815.0
2018-08-28 14:10:00,44.5,44.5,44.43,44.45,59146.0,33.8979,33.8979,33.8446,33.8598,59146.0
2018-08-28 14:20:00,44.44,44.46,44.39,44.39,55353.0,33.8522,33.8674,33.8141,33.8141,55353.0
2018-08-28 14:30:00,44.4,44.46,44.39,44.41,102362.0,33.8217,33.8674,33.8141,33.8294,102362.0
2018-08-28 14:40:00,44.42,44.43,44.37,44.41,100868.0,33.837,33.8446,33.7989,33.8294,100868.0
2018-08-28 14:50:00,44.41,44.43,44.39,44.4,44252.0,33.8294,33.8446,33.8141,33.8217,44252.0
2018-08-28 15:00:00,44.39,44.41,44.36,44.37,79403.0,33.8141,33.8294,33.7913,33.7989,79403.0
2018-08-28 15:10:00,44.37,44.39,44.35,44.39,53103.0,33.7989,33.8141,33.7836,33.8141,53103.0
2018-08-28 15:20:00,44.39,44.42,44.37,44.38,126795.0,33.8141,33.837,33.7989,33.8065,126795.0
2018-08-28 15:30:00,44.38,44.41,44.37,44.4,105444.0,33.8065,33.8294,33.7989,33.8217,105444.0
2018-08-28 15:40:00,44.4,44.44,44.37,44.4,268559.0,33.8217,33.8522,33.7989,33.8217,268559.0
2018-08-28 15:50:00,44.4,44.42,44.32,44.34,943263.0,33.8217,33.837,33.7608,33.776,943263.0
2018-08-29 09:30:00,44.42,44.53,44.35,44.51,341714.0,33.837,33.9208,33.7836,33.9055,341714.0
2018-08-29 09:40:00,44.5,44.67,44.49,44.6,148193.0,33.8979,34.0274,33.8903,33.9741,148193.0
2018-08-29 09:50:00,44.6,44.64,44.57,44.62,139684.0,33.9741,34.0046,33.9512,33.9893,139684.0
2018-08-29 10:00:00,44.62,44.65,44.56,44.6,297805.0,33.9893,34.0122,33.9436,33.9741,297805.0
2018-08-29 10:10:00,44.6,44.62,44.56,44.6,200109.0,33.9741,33.9893,33.9436,33.9741,200109.0
2018-08-29 10:20:00,44.59,44.65,44.57,44.62,146409.0,33.9665,34.0122,33.9512,33.9893,146409.0
2018-08-29 10:30:00,44.61,44.64,44.54,44.61,191311.0,33.9817,34.0046,33.9284,33.9817,191311.0
2018-08-29 10:40:00,44.61,44.63,44.57,44.59,102361.0,33.9817,33.9969,33.9512,33.9665,102361.0
2018-08-29 10:50:00,44.6,44.61,44.53,44.55,141280.0,33.9741,33.9817,33.9208,33.936,141280.0
2018-08-29 11:00:00,44.54,44.6,44.52,44.58,181046.0,33.9284,33.9741,33.9131,33.9589,181046.0
2018-08-29 11:10:00,44.59,44.66,44.55,44.65,180613.0,33.9665,34.0198,33.936,34.0122,180613.0
2018-08-29 11:20:00,44.65,44.67,44.61,44.64,271109.0,34.0122,34.0274,33.9817,34.0046,271109.0
2018-08-29 11:30:00,44.64,44.67,44.62,44.63,184278.0,34.0046,34.0274,33.9893,33.9969,184278.0
2018-08-29 11:40:00,44.63,44.64,44.55,44.59,96765.0,33.9969,34.0046,33.936,33.9665,96765.0
2018-08-29 11:50:00,44.58,44.61,44.57,44.59,64732.0,33.9589,33.9817,33.9512,33.9665,64732.0
2018-08-29 12:00:00,44.6,44.63,44.57,44.57,81699.0,33.9741,33.9969,33.9512,33.9512,81699.0
2018-08-29 12:10:00,44.57,44.57,44.54,44.55,65318.0,33.9512,33.9512,33.9284,33.936,65318.0
2018-08-29 12:20:00,44.56,44.57,44.52,44.55,57158.0,33.9436,33.9512,33.9131,33.936,57158.0
2018-08-29 12:30:00,44.55,44.6,44.55,44.57,124578.0,33.936,33.9741,33.936,33.9512,124578.0
2018-08-29 12:40:00,44.58,44.6,44.53,44.55,56435.0,33.9589,33.9741,33.9208,33.936,56435.0
2018-08-29 12:50:00,44.54,44.56,44.53,44.55,71142.0,33.9284,33.9436,33.9208,33.936,71142.0
2018-08-29 13:00:00,44.55,44.63,44.54,44.61,98182.0,33.936,33.9969,33.9284,33.9817,98182.0
2018-08-29 13:10:00,44.62,44.63,44.58,44.59,46356.0,33.9893,33.9969,33.9589,33.9665,46356.0
2018-08-29 13:20:00,44.59,44.6,44.54,44.55,109080.0,33.9665,33.9741,33.9284,33.936,109080.0
2018-08-29 13:30:00,44.55,44.55,44.5,44.5,73443.0,33.936,33.936,33.8979,33.8979,73443.0
2018-08-29 13:40:00,44.5,44.51,44.44,44.46,90478.0,33.8979,33.9055,33.8522,33.8674,90478.0
2018-08-29 13:50:00,44.47,44.48,44.45,44.46,52515.0,33.8751,33.8827,33.8598,33.8674,52515.0
2018-08-29 14:00:00,44.46,44.49,44.44,44.47,99561.0,33.8674,33.8903,33.8522,33.8751,99561.0
2018-08-29 14:10:00,44.47,44.5,44.47,44.47,73140.0,33.8751,33.8979,33.8751,33.8751,73140.0
2018-08-29 14:20:00,44.47,44.48,44.43,44.48,92109.0,33.8751,33.8827,33.8446,33.8827,92109.0
2018-08-29 14:30:00,44.48,44.51,44.47,44.49,89374.0,33.8827,33.9055,33.8751,33.8903,89374.0
2018-08-29 14:40:00,44.5,44.52,44.47,44.47,59431.0,33.8979,33.9131,33.8751,33.8751,59431.0
2018-08-29 14:50:00,44.48,44.5,44.45,44.47,82618.0,33.8827,33.8979,33.8598,33.8751,82618.0
2018-08-29 15:00:00,44.47,44.5,44.45,44.47,81612.0,33.8751,33.8979,33.8598,33.8751,81612.0
2018-08-29 15:10:00,44.46,44.48,44.44,44.48,131760.0,33.8674,33.8827,33.8522,33.8827,131760.0
2018-08-29 15:20:00,44.47,44.57,44.47,44.55,208075.0,33.8751,33.9512,33.8751,33.936,208075.0
2018-08-29 15:30:00,44.55,44.58,44.53,44.55,234920.0,33.936,33.9589,33.9208,33.936,234920.0
2018-08-29 15:40:00,44.54,44.58,44.52,44.55,310761.0,33.9284,33.9589,33.9131,33.936,310761.0
2018-08-29 15:50:00,44.55,44.56,44.51,44.54,484586.0,33.936,33.9436,33.9055,33.9284,484586.0
2018-08-30 09:30:00,44.54,44.64,44.51,44.6,242509.0,33.9284,34.0046,33.9055,33.9741,242509.0
2018-08-30 09:40:00,44.59,44.61,44.54,44.55,122581.0,33.9665,33.9817,33.9284,33.936,122581.0
2018-08-30 09:50:00,44.56,44.59,44.51,44.53,73643.0,33.9436,33.9665,33.9055,33.9208,73643.0
2018-08-30 10:00:00,44.52,44.61,44.47,44.6,131060.0,33.9131,33.9817,33.8751,33.9741,131060.0
2018-08-30 10:10:00,44.61,44.63,44.56,44.57,137784.0,33.9817,33.9969,33.9436,33.9512,137784.0
2018-08-30 10:20:00,44.57,44.61,44.5,44.53,123250.0,33.9512,33.9817,33.8979,33.9208,123250.0
2018-08-30 10:30:00,44.53,44.54,44.44,44.45,104629.0,33.9208,33.9284,33.8522,33.8598,104629.0
2018-08-30 10:40:00,44.45,44.47,44.42,44.43,58300.0,33.8598,33.8751,33.837,33.8446,58300.0
2018-08-30 10:50:00,44.43,44.48,44.41,44.47,55561.0,33.8446,33.8827,33.8294,33.8751,55561.0
2018-08-30 11:00:00,44.47,44.48,44.43,44.46,88226.0,33.8751,33.8827,33.8446,33.8674,88226.0
2018-08-30 11:10:00,44.46,44.46,44.41,44.42,93292.0,33.8674,33.8674,33.8294,33.837,93292.0
2018-08-30 11:20:00,44.42,44.47,44.41,44.44,60960.0,33.837,33.8751,33.8294,33.8522,60960.0
2018-08-30 11:30:00,44.44,44.46,44.41,44.44,55046.0,33.8522,33.8674,33.8294,33.8522,55046.0
2018-08-30 11:40:00,44.44,44.46,44.43,44.45,81919.0,33.8522,33.8674,33.8446,33.8598,81919.0
2018-08-30 11:50:00,44.45,44.46,44.43,44.43,37520.0,33.8598,33.8674,33.8446,33.8446,37520.0
2018-08-30 12:00:00,44.43,44.44,44.38,44.39,106646.0,33.8446,33.8522,33.8065,33.8141,106646.0
2018-08-30 12:10:00,44.39,44.43,44.37,44.41,52880.0,33.8141,33.8446,33.7989,33.8294,52880.0
2018-08-30 12:20:00,44.4,44.42,44.37,44.37,89635.0,33.8217,33.837,33.7989,33.7989,89635.0
2018-08-30 12:30:00,44.37,44.38,44.3,44.31,146325.0,33.7989,33.8065,33.7456,33.7532,146325.0
2018-08-30 12:40:00,44.3,44.32,44.3,44.3,27814.0,33.7456,33.7608,33.7456,33.7456,27814.0
2018-08-30 12:50:00,44.3,44.32,44.26,44.3,75862.0,33.7456,33.7608,33.7151,33.7456,75862.0
2018-08-30 13:00:00,44.3,44.38,44.3,44.38,149780.0,33.7456,33.8065,33.7456,33.8065,149780.0
2018-08-30 13:10:00,44.37,44.37,44.34,44.37,43848.0,33.7989,33.7989,33.776,33.7989,43848.0
2018-08-30 13:20:00,44.36,44.37,44.33,44.37,54575.0,33.7913,33.7989,33.7684,33.7989,54575.0
2018-08-30 13:30:00,44.36,44.38,44.3,44.3,67588.0,33.7913,33.8065,33.7456,33.7456,67588.0
2018-08-30 13:40:00,44.31,44.32,44.29,44.3,79685.0,33.7532,33.7608,33.7379,33.7456,79685.0
2018-08-30 13:50:00,44.3,44.32,44.23,44.23,114964.0,33.7456,33.7608,33.6922,33.6922,114964.0
2018-08-30 14:00:00,44.23,44.24,44.16,44.17,89086.0,33.6922,33.6999,33.6389,33.6465,89086.0
2018-08-30 14:10:00,44.17,44.17,44.07,44.12,120700.0,33.6465,33.6465,33.5704,33.6084,120700.0
2018-08-30 14:20:00,44.12,44.17,44.09,44.15,143672.0,33.6084,33.6465,33.5856,33.6313,143672.0
2018-08-30 14:30:00,44.15,44.17,44.09,44.11,91309.0,33.6313,33.6465,33.5856,33.6008,91309.0
2018-08-30 14:40:00,44.11,44.14,44.1,44.11,74825.0,33.6008,33.6237,33.5932,33.6008,74825.0
2018-08-30 14:50:00,44.11,44.12,44.07,44.09,102467.0,33.6008,33.6084,33.5704,33.5856,102467.0
2018-08-30 15:00:00,44.09,44.16,44.07,44.12,140294.0,33.5856,33.6389,33.5704,33.6084,140294.0
2018-08-30 15:10:00,44.13,44.15,44.09,44.13,107577.0,33.6161,33.6313,33.5856,33.6161,107577.0
2018-08-30 15:20:00,44.13,44.13,44.06,44.09,136953.0,33.6161,33.6161,33.5627,33.5856,136953.0
2018-08-30 15:30:00,44.08,44.19,44.08,44.19,267371.0,33.578,33.6618,33.578,33.6618,267371.0
2018-08-30 15:40:00,44.19,44.27,44.18,44.25,353685.0,33.6618,33.7227,33.6542,33.7075,353685.0
2018-08-30 15:50:00,44.24,44.25,44.17,44.2,495904.0,33.6999,33.7075,33.6465,33.6694,495904.0
2018-08-31 09:30:00,44.18,44.3,44.13,44.26,150548.0,33.6542,33.7456,33.6161,33.7151,150548.0
2018-08-31 09:40:00,44.26,44.35,44.23,44.3,121501.0,33.7151,33.7836,33.6922,33.7456,121501.0
2018-08-31 09:50:00,44.31,44.37,44.29,44.36,149247.0,33.7532,33.7989,33.7379,33.7913,149247.0
2018-08-31 10:00:00,44.35,44.39,44.29,44.32,181842.0,33.7836,33.8141,33.7379,33.7608,181842.0
2018-08-31 10:10:00,44.32,44.32,44.23,44.26,88877.0,33.7608,33.7608,33.6922,33.7151,88877.0
2018-08-31 10:20:00,44.26,44.27,44.2,44.23,92391.0,33.7151,33.7227,33.6694,33.6922,92391.0
2018-08-31 10:30:00,44.23,44.29,44.19,44.25,56558.0,33.6922,33.7379,33.6618,33.7075,56558.0
2018-08-31 10:40:00,44.24,44.25,44.15,44.16,65753.0,33.6999,33.7075,33.6313,33.6389,65753.0
2018-08-31 10:50:00,44.16,44.19,44.13,44.16,49982.0,33.6389,33.6618,33.6161,33.6389,49982.0
2018-08-31 11:00:00,44.16,44.17,44.1,44.12,80603.0,33.6389,33.6465,33.5932,33.6084,80603.0
2018-08-31 11:10:00,44.11,44.12,44.04,44.06,79222.0,33.6008,33.6084,33.5475,33.5627,79222.0
2018-08-31 11:20:00,44.05,44.06,43.96,43.97,152949.0,33.5551,33.5627,33.4866,33.4942,152949.0
2018-08-31 11:30:00,43.97,43.98,43.91,43.94,109602.0,33.4942,33.5018,33.4485,33.4713,109602.0
2018-08-31 11:40:00,43.94,43.96,43.91,43.94,101175.0,33.4713,33.4866,33.4485,33.4713,101175.0
2018-08-31 11:50:00,43.94,43.94,43.87,43.93,95162.0,33.4713,33.4713,33.418,33.4637,95162.0
2018-08-31 12:00:00,43.94,43.96,43.9,43.91,81357.0,33.4713,33.4866,33.4409,33.4485,81357.0
2018-08-31 12:10:00,43.91,43.92,43.82,43.84,103953.0,33.4485,33.4561,33.3799,33.3952,103953.0
2018-08-31 12:20:00,43.84,43.86,43.8,43.8,82133.0,33.3952,33.4104,33.3647,33.3647,82133.0
2018-08-31 12:30:00,43.8,43.81,43.76,43.76,79427.0,33.3647,33.3723,33.3342,33.3342,79427.0
2018-08-31 12:40:00,43.76,43.77,43.72,43.73,76642.0,33.3342,33.3418,33.3037,33.3114,76642.0
2018-08-31 12:50:00,43.73,43.79,43.7,43.7,70377.0,33.3114,33.3571,33.2885,33.2885,70377.0
2018-08-31 13:00:00,43.71,43.75,43.68,43.72,54823.0,33.2961,33.3266,33.2733,33.3037,54823.0
2018-08-31 13:10:00,43.73,43.76,43.7,43.71,77574.0,33.3114,33.3342,33.2885,33.2961,77574.0
2018-08-31 13:20:00,43.7,43.73,43.68,43.73,50194.0,33.2885,33.3114,33.2733,33.3114,50194.0
2018-08-31 13:30:00,43.73,43.73,43.66,43.67,70961.0,33.3114,33.3114,33.258,33.2657,70961.0
2018-08-31 13:40:00,43.66,43.7,43.65,43.7,52685.0,33.258,33.2885,33.2504,33.2885,52685.0
2018-08-31 13:50:00,43.69,43.72,43.69,43.72,55839.0,33.2809,33.3037,33.2809,33.3037,55839.0
2018-08-31 14:00:00,43.72,43.76,43.69,43.7,100860.0,33.3037,33.3342,33.2809,33.2885,100860.0
2018-08-31 14:10:00,43.69,43.73,43.67,43.72,74566.0,33.2809,33.3114,33.2657,33.3037,74566.0
2018-08-31 14:20:00,43.72,43.73,43.69,43.7,80037.0,33.3037,33.3114,33.2809,33.2885,80037.0
2018-08-31 14:30:00,43.71,43.71,43.66,43.68,58163.0,33.2961,33.2961,33.258,33.2733,58163.0
2018-08-31 14:40:00,43.68,43.68,43.63,43.64,80344.0,33.2733,33.2733,33.2352,33.2428,80344.0
2018-08-31 14:50:00,43.65,43.67,43.63,43.65,120570.0,33.2504,33.2657,33.2352,33.2504,120570.0
2018-08-31 15:00:00,43.65,43.69,43.63,43.69,108166.0,33.2504,33.2809,33.2352,33.2809,108166.0
2018-08-31 15:10:00,43.69,43.73,43.67,43.73,109853.0,33.2809,33.3114,33.2657,33.3114,109853.0
2018-08-31 15:20:00,43.73,43.73,43.67,43.69,104360.0,33.3114,33.3114,33.2657,33.2809,104360.0
2018-08-31 15:30:00,43.69,43.71,43.68,43.71,167984.0,33.2809,33.2961,33.2733,33.2961,167984.0
2018-08-31 15:40:00,43.7,43.72,43.68,43.69,304688.0,33.2885,33.3037,33.2733,33.2809,304688.0
2018-08-31 15:50:00,43.68,43.79,43.67,43.76,811662.0,33.2733,33.3571,33.2657,33.3342,811662.0
2018-09-04 09:30:00,43.77,44.13,43.72,44.12,621560.0,33.3418,33.6161,33.3037,33.6084,621560.0
2018-09-04 09:40:00,44.12,44.24,44.08,44.2,395604.0,33.6084,33.6999,33.578,33.6694,395604.0
2018-09-04 09:50:00,44.2,44.24,44.11,44.22,271090.0,33.6694,33.6999,33.6008,33.6846,271090.0
2018-09-04 10:00:00,44.23,44.27,44.05,44.06,274437.0,33.6922,33.7227,33.5551,33.5627,274437.0
2018-09-04 10:10:00,44.05,44.12,44.04,44.09,250498.0,33.5551,33.6084,33.5475,33.5856,250498.0
2018-09-04 10:20:00,44.09,44.23,44.07,44.17,280990.0,33.5856,33.6922,33.5704,33.6465,280990.0
2018-09-04 10:30:00,44.17,44.2,44.16,44.18,152811.0,33.6465,33.6694,33.6389,33.6542,152811.0
2018-09-04 10:40:00,44.18,44.24,44.12,44.14,232632.0,33.6542,33.6999,33.6084,33.6237,232632.0
2018-09-04 10:50:00,44.13,44.15,44.06,44.09,108942.0,33.6161,33.6313,33.5627,33.5856,108942.0
2018-09-04 11:00:00,44.09,44.17,44.07,44.1,155800.0,33.5856,33.6465,33.5704,33.5932,155800.0
2018-09-04 11:10:00,44.1,44.11,44.06,44.09,114547.0,33.5932,33.6008,33.5627,33.5856,114547.0
2018-09-04 11:20:00,44.09,44.11,44.02,44.04,95281.0,33.5856,33.6008,33.5323,33.5475,95281.0
2018-09-04 11:30:00,44.04,44.04,43.96,44.01,155033.0,33.5475,33.5475,33.4866,33.5247,155033.0
2018-09-04 11:40:00,44.01,44.03,43.98,44.0,97831.0,33.5247,33.5399,33.5018,33.517,97831.0
2018-09-04 11:50:00,44.0,44.02,43.98,44.01,93114.0,33.517,33.5323,33.5018,33.5247,93114.0
2018-09-04 12:00:00,44.0,44.01,43.94,43.95,54823.0,33.517,33.5247,33.4713,33.4789,54823.0
2018-09-04 12:10:00,43.95,43.97,43.94,43.96,44936.0,33.4789,33.4942,33.4713,33.4866,44936.0
2018-09-04 12:20:00,43.96,43.98,43.92,43.93,97945.0,33.4866,33.5018,33.4561,33.4637,97945.0
2018-09-04 12:30:00,43.93,43.94,43.85,43.88,70308.0,33.4637,33.4713,33.4028,33.4256,70308.0
2018-09-04 12:40:00,43.88,43.94,43.87,43.94,62297.0,33.4256,33.4713,33.418,33.4713,62297.0
2018-09-04 12:50:00,43.93,43.99,43.93,43.99,27994.0,33.4637,33.5094,33.4637,33.5094,27994.0
2018-09-04 13:00:00,43.98,43.99,43.96,43.97,41595.0,33.5018,33.5094,33.4866,33.4942,41595.0
2018-09-04 13:10:00,43.98,43.98,43.96,43.98,55551.0,33.5018,33.5018,33.4866,33.5018,55551.0
2018-09-04 13:20:00,43.98,43.99,43.95,43.97,58252.0,33.5018,33.5094,33.4789,33.4942,58252.0
2018-09-04 13:30:00,43.97,43.98,43.96,43.97,61975.0,33.4942,33.5018,33.4866,33.4942,61975.0
2018-09-04 13:40:00,43.97,43.99,43.96,43.98,97131.0,33.4942,33.5094,33.4866,33.5018,97131.0
2018-09-04 13:50:00,43.98,43.98,43.92,43.93,49795.0,33.5018,33.5018,33.4561,33.4637,49795.0
2018-09-04 14:00:00,43.94,43.97,43.93,43.94,109450.0,33.4713,33.4942,33.4637,33.4713,109450.0
2018-09-04 14:10:00,43.94,43.97,43.87,43.88,81448.0,33.4713,33.4942,33.418,33.4256,81448.0
2018-09-04 14:20:00,43.87,43.88,43.83,43.87,96669.0,33.418,33.4256,33.3875,33.418,96669.0
2018-09-04 14:30:00,43.87,43.9,43.86,43.9,70011.0,33.418,33.4409,33.4104,33.4409,70011.0
2018-09-04 14:40:00,43.89,43.9,43.86,43.86,68457.0,33.4332,33.4409,33.4104,33.4104,68457.0
2018-09-04 14:50:00,43.86,43.89,43.84,43.84,151954.0,33.4104,33.4332,33.3952,33.3952,151954.0
2018-09-04 15:00:00,43.84,43.85,43.81,43.83,80113.0,33.3952,33.4028,33.3723,33.3875,80113.0
2018-09-04 15:10:00,43.83,43.83,43.78,43.8,98097.0,33.3875,33.3875,33.3495,33.3647,98097.0
2018-09-04 15:20:00,43.8,43.82,43.78,43.81,119472.0,33.3647,33.3799,33.3495,33.3723,119472.0
2018-09-04 15:30:00,43.8,43.81,43.77,43.77,182322.0,33.3647,33.3723,33.3418,33.3418,182322.0
2018-09-04 15:40:00,43.77,43.83,43.77,43.81,240007.0,33.3418,33.3875,33.3418,33.3723,240007.0
2018-09-04 15:50:00,43.81,43.89,43.79,43.89,773560.0,33.3723,33.4332,33.3571,33.4332,773560.0
2018-09-05 09:30:00,43.89,44.0,43.82,43.98,324634.0,33.4332,33.517,33.3799,33.5018,324634.0
2018-09-05 09:40:00,43.98,44.19,43.98,44.1,229997.0,33.5018,33.6618,33.5018,33.5932,229997.0
2018-09-05 09:50:00,44.11,44.24,44.07,44.19,255293.0,33.6008,33.6999,33.5704,33.6618,255293.0
2018-09-05 10:00:00,44.19,44.26,44.16,44.24,313288.0,33.6618,33.7151,33.6389,33.6999,313288.0
2018-09-05 10:10:00,44.24,44.3,44.2,44.3,285853.0,33.6999,33.7456,33.6694,33.7456,285853.0
2018-09-05 10:20:00,44.3,44.35,44.25,44.29,192020.0,33.7456,33.7836,33.7075,33.7379,192020.0
2018-09-05 10:30:00,44.3,44.56,44.29,44.53,451794.0,33.7456,33.9436,33.7379,33.9208,451794.0
2018-09-05 10:40:00,44.53,44.55,44.44,44.48,406219.0,33.9208,33.936,33.8522,33.8827,406219.0
2018-09-05 10:50:00,44.48,44.57,44.47,44.48,243255.0,33.8827,33.9512,33.8751,33.8827,243255.0
2018-09-05 11:00:00,44.48,44.49,44.43,44.46,261972.0,33.8827,33.8903,33.8446,33.8674,261972.0
2018-09-05 11:10:00,44.45,44.57,44.45,44.53,234529.0,33.8598,33.9512,33.8598,33.9208,234529.0
2018-09-05 11:20:00,44.53,44.53,44.48,44.51,120489.0,33.9208,33.9208,33.8827,33.9055,120489.0
2018-09-05 11:30:00,44.52,44.54,44.48,44.48,126429.0,33.9131,33.9284,33.8827,33.8827,126429.0
2018-09-05 11:40:00,44.49,44.55,44.47,44.53,118558.0,33.8903,33.936,33.8751,33.9208,118558.0
2018-09-05 11:50:00,44.53,44.55,44.5,44.52,182091.0,33.9208,33.936,33.8979,33.9131,182091.0
2018-09-05 12:00:00,44.52,44.53,44.44,44.45,89088.0,33.9131,33.9208,33.8522,33.8598,89088.0
2018-09-05 12:10:00,44.46,44.46,44.38,44.39,67705.0,33.8674,33.8674,33.8065,33.8141,67705.0
2018-09-05 12:20:00,44.39,44.4,44.36,44.37,63710.0,33.8141,33.8217,33.7913,33.7989,63710.0
2018-09-05 12:30:00,44.37,44.38,44.34,44.34,56985.0,33.7989,33.8065,33.776,33.776,56985.0
2018-09-05 12:40:00,44.34,44.36,44.32,44.34,57319.0,33.776,33.7913,33.7608,33.776,57319.0
2018-09-05 12:50:00,44.33,44.38,44.33,44.38,104902.0,33.7684,33.8065,33.7684,33.8065,104902.0
2018-09-05 13:00:00,44.38,44.43,44.37,44.41,127754.0,33.8065,33.8446,33.7989,33.8294,127754.0
2018-09-05 13:10:00,44.42,44.42,44.35,44.35,95141.0,33.837,33.837,33.7836,33.7836,95141.0
2018-09-05 13:20:00,44.36,44.37,44.33,44.36,202861.0,33.7913,33.7989,33.7684,33.7913,202861.0
2018-09-05 13:30:00,44.36,44.44,44.35,44.44,72890.0,33.7913,33.8522,33.7836,33.8522,72890.0
2018-09-05 13:40:00,44.44,44.45,44.39,44.43,108880.0,33.8522,33.8598,33.8141,33.8446,108880.0
2018-09-05 13:50:00,44.43,44.44,44.38,44.42,47589.0,33.8446,33.8522,33.8065,33.837,47589.0
2018-09-05 14:00:00,44.42,44.45,44.39,44.44,149628.0,33.837,33.8598,33.8141,33.8522,149628.0
2018-09-05 14:10:00,44.43,44.45,44.41,44.44,125012.0,33.8446,33.8598,33.8294,33.8522,125012.0
2018-09-05 14:20:00,44.44,44.48,44.43,44.46,147755.0,33.8522,33.8827,33.8446,33.8674,147755.0
2018-09-05 14:30:00,44.46,44.5,44.44,44.47,108639.0,33.8674,33.8979,33.8522,33.8751,108639.0
2018-09-05 14:40:00,44.47,44.5,44.46,44.48,98866.0,33.8751,33.8979,33.8674,33.8827,98866.0
2018-09-05 14:50:00,44.48,44.49,44.46,44.47,220088.0,33.8827,33.8903,33.8674,33.8751,220088.0
2018-09-05 15:00:00,44.46,44.48,44.44,44.47,227528.0,33.8674,33.8827,33.8522,33.8751,227528.0
2018-09-05 15:10:00,44.46,44.48,44.44,44.48,238858.0,33.8674,33.8827,33.8522,33.8827,238858.0
2018-09-05 15:20:00,44.48,44.52,44.45,44.5,148118.0,33.8827,33.9131,33.8598,33.8979,148118.0
2018-09-05 15:30:00,44.5,44.58,44.49,44.56,167135.0,33.8979,33.9589,33.8903,33.9436,167135.0
2018-09-05 15:40:00,44.55,44.57,44.53,44.55,158010.0,33.936,33.9512,33.9208,33.936,158010.0
2018-09-05 15:50:00,44.55,44.67,44.55,44.65,613643.0,33.936,34.0274,33.936,34.0122,613643.0
2018-09-06 09:30:00,44.8,44.82,44.65,44.72,377128.0,34.1264,34.1417,34.0122,34.0655,377128.0
2018-09-06 09:40:00,44.72,44.88,44.72,44.88,173118.0,34.0655,34.1874,34.0655,34.1874,173118.0
2018-09-06 09:50:00,44.88,44.92,44.81,44.85,111875.0,34.1874,34.2178,34.1341,34.1645,111875.0
2018-09-06 10:00:00,44.84,44.95,44.82,44.9,189508.0,34.1569,34.2407,34.1417,34.2026,189508.0
2018-09-06 10:10:00,44.91,44.94,44.89,44.93,133038.0,34.2102,34.2331,34.195,34.2255,133038.0
2018-09-06 10:20:00,44.93,44.94,44.82,44.83,92644.0,34.2255,34.2331,34.1417,34.1493,92644.0
2018-09-06 10:30:00,44.82,45.0,44.82,44.98,128158.0,34.1417,34.2788,34.1417,34.2636,128158.0
2018-09-06 10:40:00,44.98,45.19,44.97,45.19,205592.0,34.2636,34.4235,34.2559,34.4235,205592.0
2018-09-06 10:50:00,45.19,45.31,45.18,45.27,295147.0,34.4235,34.5149,34.4159,34.4845,295147.0
2018-09-06 11:00:00,45.28,45.42,45.22,45.4,267918.0,34.4921,34.5987,34.4464,34.5835,267918.0
2018-09-06 11:10:00,45.4,45.52,45.3,45.37,196434.0,34.5835,34.6749,34.5073,34.5606,196434.0
2018-09-06 11:20:00,45.37,45.4,45.28,45.33,144303.0,34.5606,34.5835,34.4921,34.5302,144303.0
2018-09-06 11:30:00,45.33,45.35,45.27,45.32,181507.0,34.5302,34.5454,34.4845,34.5225,181507.0
2018-09-06 11:40:00,45.31,45.41,45.3,45.41,128327.0,34.5149,34.5911,34.5073,34.5911,128327.0
2018-09-06 11:50:00,45.41,45.45,45.34,45.44,135293.0,34.5911,34.6216,34.5378,34.614,135293.0
2018-09-06 12:00:00,45.43,45.48,45.4,45.48,115375.0,34.6063,34.6444,34.5835,34.6444,115375.0
2018-09-06 12:10:00,45.48,45.53,45.47,45.52,226905.0,34.6444,34.6825,34.6368,34.6749,226905.0
2018-09-06 12:20:00,45.52,45.55,45.51,45.55,158443.0,34.6749,34.6977,34.6673,34.6977,158443.0
2018-09-06 12:30:00,45.55,45.59,45.54,45.59,167639.0,34.6977,34.7282,34.6901,34.7282,167639.0
2018-09-06 12:40:00,45.58,45.59,45.56,45.59,145291.0,34.7206,34.7282,34.7054,34.7282,145291.0
2018-09-06 12:50:00,45.59,45.62,45.58,45.62,103992.0,34.7282,34.7511,34.7206,34.7511,103992.0
2018-09-06 13:00:00,45.62,45.68,45.61,45.68,146524.0,34.7511,34.7968,34.7435,34.7968,146524.0
2018-09-06 13:10:00,45.68,45.73,45.67,45.71,223964.0,34.7968,34.8349,34.7892,34.8196,223964.0
2018-09-06 13:20:00,45.7,45.77,45.69,45.76,240988.0,34.812,34.8653,34.8044,34.8577,240988.0
2018-09-06 13:30:00,45.76,45.78,45.69,45.75,191797.0,34.8577,34.873,34.8044,34.8501,191797.0
2018-09-06 13:40:00,45.76,45.83,45.75,45.83,207578.0,34.8577,34.911,34.8501,34.911,207578.0
2018-09-06 13:50:00,45.83,45.84,45.72,45.79,118136.0,34.911,34.9187,34.8272,34.8806,118136.0
2018-09-06 14:00:00,45.78,45.79,45.69,45.7,103022.0,34.873,34.8806,34.8044,34.812,103022.0
2018-09-06 14:10:00,45.7,45.74,45.69,45.73,100147.0,34.812,34.8425,34.8044,34.8349,100147.0
2018-09-06 14:20:00,45.73,45.76,45.71,45.73,83585.0,34.8349,34.8577,34.8196,34.8349,83585.0
2018-09-06 14:30:00,45.72,45.78,45.72,45.76,128806.0,34.8272,34.873,34.8272,34.8577,128806.0
2018-09-06 14:40:00,45.75,45.85,45.75,45.85,257495.0,34.8501,34.9263,34.8501,34.9263,257495.0
2018-09-06 14:50:00,45.85,45.91,45.84,45.9,312656.0,34.9263,34.972,34.9187,34.9644,312656.0
2018-09-06 15:00:00,45.9,45.94,45.83,45.93,448502.0,34.9644,34.9948,34.911,34.9872,448502.0
2018-09-06 15:10:00,45.93,45.95,45.88,45.95,364915.0,34.9872,35.0024,34.9491,35.0024,364915.0
2018-09-06 15:20:00,45.95,45.98,45.92,45.95,398630.0,35.0024,35.0253,34.9796,35.0024,398630.0
2018-09-06 15:30:00,45.95,45.96,45.79,45.81,429442.0,35.0024,35.0101,34.8806,34.8958,429442.0
2018-09-06 15:40:00,45.81,45.82,45.72,45.75,331217.0,34.8958,34.9034,34.8272,34.8501,331217.0
2018-09-06 15:50:00,45.75,45.8,45.75,45.78,912451.0,34.8501,34.8882,34.8501,34.873,912451.0
2018-09-07 09:30:00,45.34,45.48,45.24,45.39,372374.0,34.5378,34.6444,34.4616,34.5759,372374.0
2018-09-07 09:40:00,45.39,45.43,45.06,45.07,275567.0,34.5759,34.6063,34.3245,34.3321,275567.0
2018-09-07 09:50:00,45.07,45.08,44.88,44.98,370900.0,34.3321,34.3397,34.1874,34.2636,370900.0
2018-09-07 10:00:00,44.98,45.05,44.83,44.84,421677.0,34.2636,34.3169,34.1493,34.1569,421677.0
2018-09-07 10:10:00,44.84,44.91,44.79,44.85,276025.0,34.1569,34.2102,34.1188,34.1645,276025.0
2018-09-07 10:20:00,44.85,44.91,44.74,44.76,238436.0,34.1645,34.2102,34.0807,34.096,238436.0
2018-09-07 10:30:00,44.77,44.87,44.74,44.82,153441.0,34.1036,34.1798,34.0807,34.1417,153441.0
2018-09-07 10:40:00,44.82,44.84,44.73,44.77,136235.0,34.1417,34.1569,34.0731,34.1036,136235.0
2018-09-07 10:50:00,44.78,44.88,44.77,44.8,190767.0,34.1112,34.1874,34.1036,34.1264,190767.0
2018-09-07 11:00:00,44.8,44.82,44.73,44.75,212266.0,34.1264,34.1417,34.0731,34.0883,212266.0
2018-09-07 11:10:00,44.76,44.76,44.65,44.71,272473.0,34.096,34.096,34.0122,34.0579,272473.0
2018-09-07 11:20:00,44.71,44.71,44.63,44.69,179643.0,34.0579,34.0579,33.9969,34.0426,179643.0
2018-09-07 11:30:00,44.68,44.71,44.6,44.71,184799.0,34.035,34.0579,33.9741,34.0579,184799.0
2018-09-07 11:40:00,44.71,44.72,44.63,44.64,97337.0,34.0579,34.0655,33.9969,34.0046,97337.0
2018-09-07 11:50:00,44.63,44.66,44.54,44.58,213491.0,33.9969,34.0198,33.9284,33.9589,213491.0
2018-09-07 12:00:00,44.58,44.61,44.5,44.56,166250.0,33.9589,33.9817,33.8979,33.9436,166250.0
2018-09-07 12:10:00,44.55,44.69,44.54,44.62,135561.0,33.936,34.0426,33.9284,33.9893,135561.0
2018-09-07 12:20:00,44.61,44.67,44.59,44.67,72568.0,33.9817,34.0274,33.9665,34.0274,72568.0
2018-09-07 12:30:00,44.67,44.7,44.65,44.67,57522.0,34.0274,34.0503,34.0122,34.0274,57522.0
2018-09-07 12:40:00,44.67,44.68,44.59,44.61,187863.0,34.0274,34.035,33.9665,33.9817,187863.0
2018-09-07 12:50:00,44.6,44.62,44.57,44.58,81212.0,33.9741,33.9893,33.9512,33.9589,81212.0
2018-09-07 13:00:00,44.58,44.66,44.58,44.62,101009.0,33.9589,34.0198,33.9589,33.9893,101009.0
2018-09-07 13:10:00,44.63,44.64,44.58,44.59,79077.0,33.9969,34.0046,33.9589,33.9665,79077.0
2018-09-07 13:20:00,44.6,44.6,44.54,44.54,66085.0,33.9741,33.9741,33.9284,33.9284,66085.0
2018-09-07 13:30:00,44.55,44.55,44.52,44.53,85409.0,33.936,33.936,33.9131,33.9208,85409.0
2018-09-07 13:40:00,44.53,44.57,44.52,44.55,70288.0,33.9208,33.9512,33.9131,33.936,70288.0
2018-09-07 13:50:00,44.55,44.56,44.54,44.55,56511.0,33.936,33.9436,33.9284,33.936,56511.0
2018-09-07 14:00:00,44.55,44.56,44.48,44.49,301568.0,33.936,33.9436,33.8827,33.8903,301568.0
2018-09-07 14:10:00,44.49,44.5,44.45,44.48,109844.0,33.8903,33.8979,33.8598,33.8827,109844.0
2018-09-07 14:20:00,44.48,44.51,44.44,44.45,406843.0,33.8827,33.9055,33.8522,33.8598,406843.0
2018-09-07 14:30:00,44.45,44.49,44.44,44.45,137783.0,33.8598,33.8903,33.8522,33.8598,137783.0
2018-09-07 14:40:00,44.45,44.45,44.37,44.38,146633.0,33.8598,33.8598,33.7989,33.8065,146633.0
2018-09-07 14:50:00,44.37,44.38,44.34,44.35,135727.0,33.7989,33.8065,33.776,33.7836,135727.0
2018-09-07 15:00:00,44.35,44.39,44.34,44.37,129913.0,33.7836,33.8141,33.776,33.7989,129913.0
2018-09-07 15:10:00,44.37,44.39,44.34,44.36,219137.0,33.7989,33.8141,33.776,33.7913,219137.0
2018-09-07 15:20:00,44.36,44.43,44.33,44.43,170350.0,33.7913,33.8446,33.7684,33.8446,170350.0
2018-09-07 15:30:00,44.42,44.44,44.38,44.41,160973.0,33.837,33.8522,33.8065,33.8294,160973.0
2018-09-07 15:40:00,44.41,44.41,44.33,44.39,258442.0,33.8294,33.8294,33.7684,33.8141,258442.0
2018-09-07 15:50:00,44.38,44.4,44.32,44.34,920142.0,33.8065,33.8217,33.7608,33.776,920142.0
2018-09-10 09:30:00,44.54,44.64,44.31,44.36,335308.0,33.9284,34.0046,33.7532,33.7913,335308.0
2018-09-10 09:40:00,44.36,44.63,44.36,44.6,172147.0,33.7913,33.9969,33.7913,33.9741,172147.0
2018-09-10 09:50:00,44.6,44.67,44.47,44.47,183995.0,33.9741,34.0274,33.8751,33.8751,183995.0
2018-09-10 10:00:00,44.47,44.54,44.46,44.53,164066.0,33.8751,33.9284,33.8674,33.9208,164066.0
2018-09-10 10:10:00,44.53,44.58,44.45,44.45,99268.0,33.9208,33.9589,33.8598,33.8598,99268.0
2018-09-10 10:20:00,44.46,44.47,44.41,44.44,61919.0,33.8674,33.8751,33.8294,33.8522,61919.0
2018-09-10 10:30:00,44.44,44.45,44.35,44.37,121951.0,33.8522,33.8598,33.7836,33.7989,121951.0
2018-09-10 10:40:00,44.37,44.4,44.34,44.34,72875.0,33.7989,33.8217,33.776,33.776,72875.0
2018-09-10 10:50:00,44.35,44.4,44.31,44.31,68186.0,33.7836,33.8217,33.7532,33.7532,68186.0
2018-09-10 11:00:00,44.32,44.38,44.31,44.34,74426.0,33.7608,33.8065,33.7532,33.776,74426.0
2018-09-10 11:10:00,44.33,44.37,44.29,44.35,74777.0,33.7684,33.7989,33.7379,33.7836,74777.0
2018-09-10 11:20:00,44.35,44.38,44.34,44.36,44211.0,33.7836,33.8065,33.776,33.7913,44211.0
2018-09-10 11:30:00,44.36,44.36,44.26,44.27,116509.0,33.7913,33.7913,33.7151,33.7227,116509.0
2018-09-10 11:40:00,44.27,44.27,44.12,44.16,180921.0,33.7227,33.7227,33.6084,33.6389,180921.0
2018-09-10 11:50:00,44.17,44.3,44.17,44.3,64162.0,33.6465,33.7456,33.6465,33.7456,64162.0
2018-09-10 12:00:00,44.3,44.34,44.28,44.3,52097.0,33.7456,33.776,33.7303,33.7456,52097.0
2018-09-10 12:10:00,44.3,44.35,44.29,44.33,45210.0,33.7456,33.7836,33.7379,33.7684,45210.0
2018-09-10 12:20:00,44.32,44.34,44.29,44.33,47322.0,33.7608,33.776,33.7379,33.7684,47322.0
2018-09-10 12:30:00,44.33,44.33,44.28,44.32,43752.0,33.7684,33.7684,33.7303,33.7608,43752.0
2018-09-10 12:40:00,44.32,44.33,44.3,44.32,53869.0,33.7608,33.7684,33.7456,33.7608,53869.0
2018-09-10 12:50:00,44.31,44.37,44.31,44.37,145986.0,33.7532,33.7989,33.7532,33.7989,145986.0
2018-09-10 13:00:00,44.37,44.4,44.36,44.36,65313.0,33.7989,33.8217,33.7913,33.7913,65313.0
2018-09-10 13:10:00,44.36,44.4,44.36,44.38,78594.0,33.7913,33.8217,33.7913,33.8065,78594.0
2018-09-10 13:20:00,44.38,44.41,44.38,44.4,58603.0,33.8065,33.8294,33.8065,33.8217,58603.0
2018-09-10 13:30:00,44.39,44.41,44.38,44.38,73197.0,33.8141,33.8294,33.8065,33.8065,73197.0
2018-09-10 13:40:00,44.39,44.42,44.34,44.39,127968.0,33.8141,33.837,33.776,33.8141,127968.0
2018-09-10 13:50:00,44.38,44.44,44.38,44.44,89238.0,33.8065,33.8522,33.8065,33.8522,89238.0
2018-09-10 14:00:00,44.44,44.48,44.43,44.47,58475.0,33.8522,33.8827,33.8446,33.8751,58475.0
2018-09-10 14:10:00,44.47,44.54,44.46,44.54,81913.0,33.8751,33.9284,33.8674,33.9284,81913.0
2018-09-10 14:20:00,44.54,44.56,44.47,44.49,59408.0,33.9284,33.9436,33.8751,33.8903,59408.0
2018-09-10 14:30:00,44.48,44.51,44.47,44.5,63353.0,33.8827,33.9055,33.8751,33.8979,63353.0
2018-09-10 14:40:00,44.49,44.5,44.43,44.45,92003.0,33.8903,33.8979,33.8446,33.8598,92003.0
2018-09-10 14:50:00,44.45,44.47,44.42,44.44,110393.0,33.8598,33.8751,33.837,33.8522,110393.0
2018-09-10 15:00:00,44.43,44.45,44.42,44.43,140312.0,33.8446,33.8598,33.837,33.8446,140312.0
2018-09-10 15:10:00,44.42,44.43,44.39,44.41,130261.0,33.837,33.8446,33.8141,33.8294,130261.0
2018-09-10 15:20:00,44.41,44.43,44.39,44.41,320946.0,33.8294,33.8446,33.8141,33.8294,320946.0
2018-09-10 15:30:00,44.41,44.42,44.37,44.38,131988.0,33.8294,33.837,33.7989,33.8065,131988.0
2018-09-10 15:40:00,44.37,44.41,44.35,44.39,259879.0,33.7989,33.8294,33.7836,33.8141,259879.0
2018-09-10 15:50:00,44.39,44.43,44.33,44.36,1153447.0,33.8141,33.8446,33.7684,33.7913,1153447.0
2018-09-11 09:30:00,44.37,44.42,44.27,44.31,190924.0,33.7989,33.837,33.7227,33.7532,190924.0
2018-09-11 09:40:00,44.3,44.36,44.17,44.18,357505.0,33.7456,33.7913,33.6465,33.6542,357505.0
2018-09-11 09:50:00,44.18,44.2,44.1,44.18,118729.0,33.6542,33.6694,33.5932,33.6542,118729.0
2018-09-11 10:00:00,44.18,44.23,44.14,44.16,133463.0,33.6542,33.6922,33.6237,33.6389,133463.0
2018-09-11 10:10:00,44.16,44.19,44.13,44.17,67986.0,33.6389,33.6618,33.6161,33.6465,67986.0
2018-09-11 10:20:00,44.16,44.22,44.15,44.16,64343.0,33.6389,33.6846,33.6313,33.6389,64343.0
2018-09-11 10:30:00,44.17,44.21,44.16,44.18,86755.0,33.6465,33.677,33.6389,33.6542,86755.0
2018-09-11 10:40:00,44.18,44.18,44.12,44.15,75598.0,33.6542,33.6542,33.6084,33.6313,75598.0
2018-09-11 10:50:00,44.16,44.22,44.15,44.21,59304.0,33.6389,33.6846,33.6313,33.677,59304.0
2018-09-11 11:00:00,44.21,44.25,44.19,44.25,71008.0,33.677,33.7075,33.6618,33.7075,71008.0
2018-09-11 11:10:00,44.25,44.27,44.2,44.2,118470.0,33.7075,33.7227,33.6694,33.6694,118470.0
2018-09-11 11:20:00,44.2,44.21,44.18,44.19,50246.0,33.6694,33.677,33.6542,33.6618,50246.0
2018-09-11 11:30:00,44.19,44.27,44.19,44.23,891706.0,33.6618,33.7227,33.6618,33.6922,891706.0
2018-09-11 11:40:00,44.22,44.27,44.21,44.22,82692.0,33.6846,33.7227,33.677,33.6846,82692.0
2018-09-11 11:50:00,44.21,44.24,44.2,44.23,64291.0,33.677,33.6999,33.6694,33.6922,64291.0
2018-09-11 12:00:00,44.23,44.23,44.15,44.16,62780.0,33.6922,33.6922,33.6313,33.6389,62780.0
2018-09-11 12:10:00,44.16,44.17,44.15,44.16,42266.0,33.6389,33.6465,33.6313,33.6389,42266.0
2018-09-11 12:20:00,44.16,44.18,44.11,44.12,48323.0,33.6389,33.6542,33.6008,33.6084,48323.0
2018-09-11 12:30:00,44.13,44.13,44.07,44.11,59122.0,33.6161,33.6161,33.5704,33.6008,59122.0
2018-09-11 12:40:00,44.11,44.14,44.1,44.12,42758.0,33.6008,33.6237,33.5932,33.6084,42758.0
2018-09-11 12:50:00,44.12,44.13,44.08,44.09,45096.0,33.6084,33.6161,33.578,33.5856,45096.0
2018-09-11 13:00:00,44.09,44.09,44.0,44.01,147535.0,33.5856,33.5856,33.517,33.5247,147535.0
2018-09-11 13:10:00,44.01,44.06,44.01,44.05,74747.0,33.5247,33.5627,33.5247,33.5551,74747.0
2018-09-11 13:20:00,44.05,44.1,44.05,44.08,46670.0,33.5551,33.5932,33.5551,33.578,46670.0
2018-09-11 13:30:00,44.08,44.1,44.05,44.07,46648.0,33.578,33.5932,33.5551,33.5704,46648.0
2018-09-11 13:40:00,44.08,44.09,44.05,44.06,45940.0,33.578,33.5856,33.5551,33.5627,45940.0
2018-09-11 13:50:00,44.06,44.15,44.05,44.12,150164.0,33.5627,33.6313,33.5551,33.6084,150164.0
2018-09-11 14:00:00,44.12,44.18,44.11,44.18,54983.0,33.6084,33.6542,33.6008,33.6542,54983.0
2018-09-11 14:10:00,44.18,44.22,44.17,44.22,63092.0,33.6542,33.6846,33.6465,33.6846,63092.0
2018-09-11 14:20:00,44.22,44.25,44.19,44.24,82796.0,33.6846,33.7075,33.6618,33.6999,82796.0
2018-09-11 14:30:00,44.23,44.27,44.2,44.21,128517.0,33.6922,33.7227,33.6694,33.677,128517.0
2018-09-11 14:40:00,44.21,44.22,44.18,44.19,70836.0,33.677,33.6846,33.6542,33.6618,70836.0
2018-09-11 14:50:00,44.19,44.26,44.18,44.25,119938.0,33.6618,33.7151,33.6542,33.7075,119938.0
2018-09-11 15:00:00,44.25,44.29,44.23,44.28,139253.0,33.7075,33.7379,33.6922,33.7303,139253.0
2018-09-11 15:10:00,44.27,44.29,44.23,44.29,85096.0,33.7227,33.7379,33.6922,33.7379,85096.0
2018-09-11 15:20:00,44.29,44.3,44.23,44.26,93380.0,33.7379,33.7456,33.6922,33.7151,93380.0
2018-09-11 15:30:00,44.26,44.26,44.18,44.18,136691.0,33.7151,33.7151,33.6542,33.6542,136691.0
2018-09-11 15:40:00,44.19,44.22,44.16,44.2,252443.0,33.6618,33.6846,33.6389,33.6694,252443.0
2018-09-11 15:50:00,44.19,44.23,44.16,44.18,589769.0,33.6618,33.6922,33.6389,33.6542,589769.0
2018-09-12 09:30:00,44.16,44.17,43.8,43.84,347281.0,33.6389,33.6465,33.3647,33.3952,347281.0
2018-09-12 09:40:00,43.85,43.89,43.71,43.87,253878.0,33.4028,33.4332,33.2961,33.418,253878.0
2018-09-12 09:50:00,43.87,43.96,43.83,43.89,157196.0,33.418,33.4866,33.3875,33.4332,157196.0
2018-09-12 10:00:00,43.9,44.0,43.88,43.95,134623.0,33.4409,33.517,33.4256,33.4789,134623.0
2018-09-12 10:10:00,43.94,44.04,43.94,44.04,159160.0,33.4713,33.5475,33.4713,33.5475,159160.0
2018-09-12 10:20:00,44.05,44.28,44.05,44.28,113992.0,33.5551,33.7303,33.5551,33.7303,113992.0
2018-09-12 10:30:00,44.29,44.46,44.29,44.35,258709.0,33.7379,33.8674,33.7379,33.7836,258709.0
2018-09-12 10:40:00,44.36,44.4,44.3,44.39,110703.0,33.7913,33.8217,33.7456,33.8141,110703.0
2018-09-12 10:50:00,44.39,44.4,44.34,44.4,105794.0,33.8141,33.8217,33.776,33.8217,105794.0
2018-09-12 11:00:00,44.41,44.42,44.27,44.28,64141.0,33.8294,33.837,33.7227,33.7303,64141.0
2018-09-12 11:10:00,44.29,44.36,44.18,44.2,76802.0,33.7379,33.7913,33.6542,33.6694,76802.0
2018-09-12 11:20:00,44.21,44.23,44.12,44.16,60469.0,33.677,33.6922,33.6084,33.6389,60469.0
2018-09-12 11:30:00,44.17,44.22,44.1,44.21,69486.0,33.6465,33.6846,33.5932,33.677,69486.0
2018-09-12 11:40:00,44.22,44.31,44.2,44.3,95467.0,33.6846,33.7532,33.6694,33.7456,95467.0
2018-09-12 11:50:00,44.31,44.35,44.26,44.29,50444.0,33.7532,33.7836,33.7151,33.7379,50444.0
2018-09-12 12:00:00,44.29,44.29,44.21,44.23,50217.0,33.7379,33.7379,33.677,33.6922,50217.0
2018-09-12 12:10:00,44.24,44.24,44.19,44.19,45910.0,33.6999,33.6999,33.6618,33.6618,45910.0
2018-09-12 12:20:00,44.19,44.2,44.13,44.15,57526.0,33.6618,33.6694,33.6161,33.6313,57526.0
2018-09-12 12:30:00,44.15,44.19,44.15,44.15,48341.0,33.6313,33.6618,33.6313,33.6313,48341.0
2018-09-12 12:40:00,44.15,44.18,44.14,44.15,30999.0,33.6313,33.6542,33.6237,33.6313,30999.0
2018-09-12 12:50:00,44.15,44.2,44.14,44.2,43296.0,33.6313,33.6694,33.6237,33.6694,43296.0
2018-09-12 13:00:00,44.2,44.21,44.17,44.18,35847.0,33.6694,33.677,33.6465,33.6542,35847.0
2018-09-12 13:10:00,44.17,44.2,44.16,44.2,33877.0,33.6465,33.6694,33.6389,33.6694,33877.0
2018-09-12 13:20:00,44.2,44.2,44.17,44.18,38176.0,33.6694,33.6694,33.6465,33.6542,38176.0
2018-09-12 13:30:00,44.18,44.2,44.12,44.13,88889.0,33.6542,33.6694,33.6084,33.6161,88889.0
2018-09-12 13:40:00,44.13,44.17,44.12,44.16,62912.0,33.6161,33.6465,33.6084,33.6389,62912.0
2018-09-12 13:50:00,44.16,44.19,44.13,44.18,61702.0,33.6389,33.6618,33.6161,33.6542,61702.0
2018-09-12 14:00:00,44.18,44.2,44.15,44.19,84848.0,33.6542,33.6694,33.6313,33.6618,84848.0
2018-09-12 14:10:00,44.19,44.23,44.19,44.21,105485.0,33.6618,33.6922,33.6618,33.677,105485.0
2018-09-12 14:20:00,44.21,44.21,44.15,44.17,35281.0,33.677,33.677,33.6313,33.6465,35281.0
2018-09-12 14:30:00,44.16,44.18,44.14,44.15,40847.0,33.6389,33.6542,33.6237,33.6313,40847.0
2018-09-12 14:40:00,44.15,44.19,44.13,44.18,47163.0,33.6313,33.6618,33.6161,33.6542,47163.0
2018-09-12 14:50:00,44.19,44.22,44.17,44.21,38082.0,33.6618,33.6846,33.6465,33.677,38082.0
2018-09-12 15:00:00,44.2,44.23,44.17,44.19,48006.0,33.6694,33.6922,33.6465,33.6618,48006.0
2018-09-12 15:10:00,44.2,44.2,44.18,44.18,51225.0,33.6694,33.6694,33.6542,33.6542,51225.0
2018-09-12 15:20:00,44.18,44.2,44.18,44.19,61610.0,33.6542,33.6694,33.6542,33.6618,61610.0
2018-09-12 15:30:00,44.19,44.22,44.17,44.22,91010.0,33.6618,33.6846,33.6465,33.6846,91010.0
2018-09-12 15:40:00,44.22,44.22,44.15,44.15,156140.0,33.6846,33.6846,33.6313,33.6313,156140.0
2018-09-12 15:50:00,44.16,44.17,44.11,44.12,309234.0,33.6389,33.6465,33.6008,33.6084,309234.0
2018-09-13 09:30:00,44.11,44.15,43.67,43.74,282352.0,33.6008,33.6313,33.2657,33.319,282352.0
2018-09-13 09:40:00,43.75,43.89,43.66,43.81,283764.0,33.3266,33.4332,33.258,33.3723,283764.0
2018-09-13 09:50:00,43.81,43.93,43.79,43.9,111503.0,33.3723,33.4637,33.3571,33.4409,111503.0
2018-09-13 10:00:00,43.9,43.94,43.8,43.81,158344.0,33.4409,33.4713,33.3647,33.3723,158344.0
2018-09-13 10:10:00,43.81,43.98,43.79,43.97,258300.0,33.3723,33.5018,33.3571,33.4942,258300.0
2018-09-13 10:20:00,43.96,44.08,43.96,44.08,245750.0,33.4866,33.578,33.4866,33.578,245750.0
2018-09-13 10:30:00,44.07,44.09,43.92,43.96,189624.0,33.5704,33.5856,33.4561,33.4866,189624.0
2018-09-13 10:40:00,43.97,44.03,43.95,44.03,71337.0,33.4942,33.5399,33.4789,33.5399,71337.0
2018-09-13 10:50:00,44.03,44.07,43.98,44.05,52867.0,33.5399,33.5704,33.5018,33.5551,52867.0
2018-09-13 11:00:00,44.06,44.15,44.02,44.03,151437.0,33.5627,33.6313,33.5323,33.5399,151437.0
2018-09-13 11:10:00,44.04,44.14,44.03,44.14,44711.0,33.5475,33.6237,33.5399,33.6237,44711.0
2018-09-13 11:20:00,44.13,44.17,44.1,44.13,55395.0,33.6161,33.6465,33.5932,33.6161,55395.0
2018-09-13 11:30:00,44.13,44.13,44.07,44.09,52253.0,33.6161,33.6161,33.5704,33.5856,52253.0
2018-09-13 11:40:00,44.08,44.12,44.05,44.12,33265.0,33.578,33.6084,33.5551,33.6084,33265.0
2018-09-13 11:50:00,44.11,44.15,44.1,44.13,39964.0,33.6008,33.6313,33.5932,33.6161,39964.0
2018-09-13 12:00:00,44.13,44.19,44.11,44.19,50043.0,33.6161,33.6618,33.6008,33.6618,50043.0
2018-09-13 12:10:00,44.18,44.27,44.18,44.23,143237.0,33.6542,33.7227,33.6542,33.6922,143237.0
2018-09-13 12:20:00,44.23,44.29,44.21,44.28,58505.0,33.6922,33.7379,33.677,33.7303,58505.0
2018-09-13 12:30:00,44.29,44.3,44.23,44.27,47563.0,33.7379,33.7456,33.6922,33.7227,47563.0
2018-09-13 12:40:00,44.27,44.27,44.21,44.23,41587.0,33.7227,33.7227,33.677,33.6922,41587.0
2018-09-13 12:50:00,44.22,44.28,44.21,44.27,33491.0,33.6846,33.7303,33.677,33.7227,33491.0
2018-09-13 13:00:00,44.26,44.27,44.23,44.26,70416.0,33.7151,33.7227,33.6922,33.7151,70416.0
2018-09-13 13:10:00,44.26,44.26,44.2,44.21,61922.0,33.7151,33.7151,33.6694,33.677,61922.0
2018-09-13 13:20:00,44.21,44.24,44.2,44.21,69704.0,33.677,33.6999,33.6694,33.677,69704.0
2018-09-13 13:30:00,44.2,44.23,44.19,44.21,65870.0,33.6694,33.6922,33.6618,33.677,65870.0
2018-09-13 13:40:00,44.21,44.25,44.2,44.25,70965.0,33.677,33.7075,33.6694,33.7075,70965.0
2018-09-13 13:50:00,44.24,44.25,44.18,44.19,58624.0,33.6999,33.7075,33.6542,33.6618,58624.0
2018-09-13 14:00:00,44.18,44.24,44.16,44.23,76747.0,33.6542,33.6999,33.6389,33.6922,76747.0
2018-09-13 14:10:00,44.23,44.31,44.23,44.3,55687.0,33.6922,33.7532,33.6922,33.7456,55687.0
2018-09-13 14:20:00,44.3,44.32,44.24,44.27,51415.0,33.7456,33.7608,33.6999,33.7227,51415.0
2018-09-13 14:30:00,44.27,44.29,44.25,44.28,31821.0,33.7227,33.7379,33.7075,33.7303,31821.0
2018-09-13 14:40:00,44.28,44.3,44.26,44.29,48579.0,33.7303,33.7456,33.7151,33.7379,48579.0
2018-09-13 14:50:00,44.29,44.33,44.28,44.31,96641.0,33.7379,33.7684,33.7303,33.7532,96641.0
2018-09-13 15:00:00,44.31,44.31,44.27,44.28,57637.0,33.7532,33.7532,33.7227,33.7303,57637.0
2018-09-13 15:10:00,44.28,44.31,44.28,44.3,68158.0,33.7303,33.7532,33.7303,33.7456,68158.0
2018-09-13 15:20:00,44.29,44.32,44.29,44.3,60404.0,33.7379,33.7608,33.7379,33.7456,60404.0
2018-09-13 15:30:00,44.3,44.32,44.27,44.29,101551.0,33.7456,33.7608,33.7227,33.7379,101551.0
2018-09-13 15:40:00,44.29,44.3,44.25,44.27,152508.0,33.7379,33.7456,33.7075,33.7227,152508.0
2018-09-13 15:50:00,44.27,44.3,44.26,44.29,264071.0,33.7227,33.7456,33.7151,33.7379,264071.0
2018-09-14 09:30:00,44.16,44.21,43.86,43.88,218379.0,33.6389,33.677,33.4104,33.4256,218379.0
2018-09-14 09:40:00,43.89,43.91,43.81,43.84,112098.0,33.4332,33.4485,33.3723,33.3952,112098.0
2018-09-14 09:50:00,43.85,43.9,43.77,43.84,113027.0,33.4028,33.4409,33.3418,33.3952,113027.0
2018-09-14 10:00:00,43.83,43.83,43.72,43.73,190885.0,33.3875,33.3875,33.3037,33.3114,190885.0
2018-09-14 10:10:00,43.73,43.75,43.61,43.64,186376.0,33.3114,33.3266,33.22,33.2428,186376.0
2018-09-14 10:20:00,43.64,43.76,43.62,43.76,281276.0,33.2428,33.3342,33.2276,33.3342,281276.0
2018-09-14 10:30:00,43.76,43.81,43.74,43.77,100652.0,33.3342,33.3723,33.319,33.3418,100652.0
2018-09-14 10:40:00,43.77,43.89,43.77,43.84,193240.0,33.3418,33.4332,33.3418,33.3952,193240.0
2018-09-14 10:50:00,43.85,43.94,43.84,43.91,179455.0,33.4028,33.4713,33.3952,33.4485,179455.0
2018-09-14 11:00:00,43.91,43.97,43.9,43.95,86066.0,33.4485,33.4942,33.4409,33.4789,86066.0
2018-09-14 11:10:00,43.95,43.98,43.92,43.97,72053.0,33.4789,33.5018,33.4561,33.4942,72053.0
2018-09-14 11:20:00,43.97,43.99,43.93,43.94,51506.0,33.4942,33.5094,33.4637,33.4713,51506.0
2018-09-14 11:30:00,43.94,43.99,43.93,43.96,53674.0,33.4713,33.5094,33.4637,33.4866,53674.0
2018-09-14 11:40:00,43.96,44.0,43.94,43.96,57679.0,33.4866,33.517,33.4713,33.4866,57679.0
2018-09-14 11:50:00,43.97,44.01,43.95,43.98,54353.0,33.4942,33.5247,33.4789,33.5018,54353.0
2018-09-14 12:00:00,43.98,44.04,43.94,44.02,60676.0,33.5018,33.5475,33.4713,33.5323,60676.0
2018-09-14 12:10:00,44.01,44.03,43.97,44.01,94293.0,33.5247,33.5399,33.4942,33.5247,94293.0
2018-09-14 12:20:00,44.01,44.06,43.97,44.04,72083.0,33.5247,33.5627,33.4942,33.5475,72083.0
2018-09-14 12:30:00,44.04,44.07,44.03,44.05,29845.0,33.5475,33.5704,33.5399,33.5551,29845.0
2018-09-14 12:40:00,44.05,44.06,44.01,44.02,39372.0,33.5551,33.5627,33.5247,33.5323,39372.0
2018-09-14 12:50:00,44.02,44.05,44.0,44.03,35920.0,33.5323,33.5551,33.517,33.5399,35920.0
2018-09-14 13:00:00,44.03,44.15,44.02,44.14,42603.0,33.5399,33.6313,33.5323,33.6237,42603.0
2018-09-14 13:10:00,44.14,44.15,44.07,44.09,20140.0,33.6237,33.6313,33.5704,33.5856,20140.0
2018-09-14 13:20:00,44.09,44.12,44.07,44.11,46905.0,33.5856,33.6084,33.5704,33.6008,46905.0
2018-09-14 13:30:00,44.11,44.11,44.06,44.07,36445.0,33.6008,33.6008,33.5627,33.5704,36445.0
2018-09-14 13:40:00,44.07,44.07,44.04,44.05,75761.0,33.5704,33.5704,33.5475,33.5551,75761.0
2018-09-14 13:50:00,44.05,44.05,44.0,44.02,116871.0,33.5551,33.5551,33.517,33.5323,116871.0
2018-09-14 14:00:00,44.02,44.07,44.02,44.05,55958.0,33.5323,33.5704,33.5323,33.5551,55958.0
2018-09-14 14:10:00,44.05,44.05,43.98,44.0,65609.0,33.5551,33.5551,33.5018,33.517,65609.0
2018-09-14 14:20:00,44.0,44.01,43.96,44.0,49667.0,33.517,33.5247,33.4866,33.517,49667.0
2018-09-14 14:30:00,44.0,44.01,43.98,44.0,63704.0,33.517,33.5247,33.5018,33.517,63704.0
2018-09-14 14:40:00,44.0,44.01,43.98,43.98,83790.0,33.517,33.5247,33.5018,33.5018,83790.0
2018-09-14 14:50:00,43.99,44.02,43.98,43.98,56092.0,33.5094,33.5323,33.5018,33.5018,56092.0
2018-09-14 15:00:00,43.98,44.01,43.98,43.99,99370.0,33.5018,33.5247,33.5018,33.5094,99370.0
2018-09-14 15:10:00,43.99,43.99,43.97,43.98,199775.0,33.5094,33.5094,33.4942,33.5018,199775.0
2018-09-14 15:20:00,43.98,43.98,43.92,43.95,218943.0,33.5018,33.5018,33.4561,33.4789,218943.0
2018-09-14 15:30:00,43.95,43.98,43.93,43.94,168378.0,33.4789,33.5018,33.4637,33.4713,168378.0
2018-09-14 15:40:00,43.94,43.99,43.94,43.98,147196.0,33.4713,33.5094,33.4713,33.5018,147196.0
2018-09-14 15:50:00,43.98,43.98,43.89,43.9,614316.0,33.5018,33.5018,33.4332,33.4409,614316.0
2018-09-17 09:30:00,43.95,44.01,43.8,44.0,194401.0,33.4789,33.5247,33.3647,33.517,194401.0
2018-09-17 09:40:00,44.0,44.18,44.0,44.17,112521.0,33.517,33.6542,33.517,33.6465,112521.0
2018-09-17 09:50:00,44.16,44.22,44.09,44.16,97530.0,33.6389,33.6846,33.5856,33.6389,97530.0
2018-09-17 10:00:00,44.17,44.32,44.16,44.25,167727.0,33.6465,33.7608,33.6389,33.7075,167727.0
2018-09-17 10:10:00,44.25,44.31,44.17,44.17,136992.0,33.7075,33.7532,33.6465,33.6465,136992.0
2018-09-17 10:20:00,44.16,44.19,44.14,44.15,95018.0,33.6389,33.6618,33.6237,33.6313,95018.0
2018-09-17 10:30:00,44.15,44.19,44.08,44.09,108189.0,33.6313,33.6618,33.578,33.5856,108189.0
2018-09-17 10:40:00,44.09,44.19,44.07,44.19,116070.0,33.5856,33.6618,33.5704,33.6618,116070.0
2018-09-17 10:50:00,44.18,44.19,44.06,44.09,84371.0,33.6542,33.6618,33.5627,33.5856,84371.0
2018-09-17 11:00:00,44.09,44.15,44.08,44.12,117582.0,33.5856,33.6313,33.578,33.6084,117582.0
2018-09-17 11:10:00,44.11,44.12,44.01,44.09,123853.0,33.6008,33.6084,33.5247,33.5856,123853.0
2018-09-17 11:20:00,44.09,44.12,44.07,44.1,46175.0,33.5856,33.6084,33.5704,33.5932,46175.0
2018-09-17 11:30:00,44.09,44.16,44.09,44.15,95817.0,33.5856,33.6389,33.5856,33.6313,95817.0
2018-09-17 11:40:00,44.15,44.18,44.14,44.18,82917.0,33.6313,33.6542,33.6237,33.6542,82917.0
2018-09-17 11:50:00,44.17,44.2,44.14,44.15,52640.0,33.6465,33.6694,33.6237,33.6313,52640.0
2018-09-17 12:00:00,44.14,44.19,44.14,44.16,42754.0,33.6237,33.6618,33.6237,33.6389,42754.0
2018-09-17 12:10:00,44.16,44.16,44.11,44.11,32298.0,33.6389,33.6389,33.6008,33.6008,32298.0
2018-09-17 12:20:00,44.11,44.17,44.11,44.17,34195.0,33.6008,33.6465,33.6008,33.6465,34195.0
2018-09-17 12:30:00,44.17,44.17,44.07,44.09,38450.0,33.6465,33.6465,33.5704,33.5856,38450.0
2018-09-17 12:40:00,44.09,44.11,44.06,44.06,27418.0,33.5856,33.6008,33.5627,33.5627,27418.0
2018-09-17 12:50:00,44.05,44.11,44.03,44.08,36879.0,33.5551,33.6008,33.5399,33.578,36879.0
2018-09-17 13:00:00,44.08,44.13,44.06,44.13,39741.0,33.578,33.6161,33.5627,33.6161,39741.0
2018-09-17 13:10:00,44.12,44.15,44.09,44.11,40099.0,33.6084,33.6313,33.5856,33.6008,40099.0
2018-09-17 13:20:00,44.11,44.17,44.1,44.15,28312.0,33.6008,33.6465,33.5932,33.6313,28312.0
2018-09-17 13:30:00,44.16,44.17,44.13,44.16,66730.0,33.6389,33.6465,33.6161,33.6389,66730.0
2018-09-17 13:40:00,44.16,44.18,44.15,44.17,39954.0,33.6389,33.6542,33.6313,33.6465,39954.0
2018-09-17 13:50:00,44.17,44.17,44.08,44.11,46224.0,33.6465,33.6465,33.578,33.6008,46224.0
2018-09-17 14:00:00,44.11,44.17,44.11,44.16,42232.0,33.6008,33.6465,33.6008,33.6389,42232.0
2018-09-17 14:10:00,44.16,44.17,44.13,44.16,92544.0,33.6389,33.6465,33.6161,33.6389,92544.0
2018-09-17 14:20:00,44.16,44.2,44.13,44.19,79229.0,33.6389,33.6694,33.6161,33.6618,79229.0
2018-09-17 14:30:00,44.19,44.19,44.16,44.18,58995.0,33.6618,33.6618,33.6389,33.6542,58995.0
2018-09-17 14:40:00,44.18,44.2,44.16,44.2,81997.0,33.6542,33.6694,33.6389,33.6694,81997.0
2018-09-17 14:50:00,44.2,44.25,44.19,44.25,74782.0,33.6694,33.7075,33.6618,33.7075,74782.0
2018-09-17 15:00:00,44.24,44.27,44.22,44.27,97392.0,33.6999,33.7227,33.6846,33.7227,97392.0
2018-09-17 15:10:00,44.27,44.32,44.26,44.32,79609.0,33.7227,33.7608,33.7151,33.7608,79609.0
2018-09-17 15:20:00,44.32,44.38,44.31,44.38,118092.0,33.7608,33.8065,33.7532,33.8065,118092.0
2018-09-17 15:30:00,44.38,44.43,44.36,44.43,102103.0,33.8065,33.8446,33.7913,33.8446,102103.0
2018-09-17 15:40:00,44.42,44.46,44.38,44.39,206271.0,33.837,33.8674,33.8065,33.8141,206271.0
2018-09-17 15:50:00,44.39,44.39,44.33,44.38,354159.0,33.8141,33.8141,33.7684,33.8065,354159.0
2018-09-18 09:30:00,44.38,44.44,44.26,44.38,183298.0,33.8065,33.8522,33.7151,33.8065,183298.0
2018-09-18 09:40:00,44.38,44.43,44.29,44.37,180894.0,33.8065,33.8446,33.7379,33.7989,180894.0
2018-09-18 09:50:00,44.36,44.42,44.3,44.37,92430.0,33.7913,33.837,33.7456,33.7989,92430.0
2018-09-18 10:00:00,44.37,44.41,44.33,44.35,107894.0,33.7989,33.8294,33.7684,33.7836,107894.0
2018-09-18 10:10:00,44.34,44.35,44.23,44.29,94001.0,33.776,33.7836,33.6922,33.7379,94001.0
2018-09-18 10:20:00,44.29,44.39,44.25,44.39,74857.0,33.7379,33.8141,33.7075,33.8141,74857.0
2018-09-18 10:30:00,44.39,44.41,44.34,44.41,56210.0,33.8141,33.8294,33.776,33.8294,56210.0
2018-09-18 10:40:00,44.41,44.48,44.4,44.47,174539.0,33.8294,33.8827,33.8217,33.8751,174539.0
2018-09-18 10:50:00,44.46,44.51,44.42,44.48,84006.0,33.8674,33.9055,33.837,33.8827,84006.0
2018-09-18 11:00:00,44.48,44.56,44.46,44.55,80521.0,33.8827,33.9436,33.8674,33.936,80521.0
2018-09-18 11:10:00,44.56,44.63,44.56,44.63,92309.0,33.9436,33.9969,33.9436,33.9969,92309.0
2018-09-18 11:20:00,44.63,44.63,44.57,44.57,99901.0,33.9969,33.9969,33.9512,33.9512,99901.0
2018-09-18 11:30:00,44.58,44.61,44.56,44.57,73071.0,33.9589,33.9817,33.9436,33.9512,73071.0
2018-09-18 11:40:00,44.57,44.58,44.46,44.46,85612.0,33.9512,33.9589,33.8674,33.8674,85612.0
2018-09-18 11:50:00,44.47,44.49,44.43,44.48,57245.0,33.8751,33.8903,33.8446,33.8827,57245.0
2018-09-18 12:00:00,44.48,44.49,44.43,44.48,53403.0,33.8827,33.8903,33.8446,33.8827,53403.0
2018-09-18 12:10:00,44.47,44.5,44.45,44.49,39273.0,33.8751,33.8979,33.8598,33.8903,39273.0
2018-09-18 12:20:00,44.49,44.51,44.47,44.51,38046.0,33.8903,33.9055,33.8751,33.9055,38046.0
2018-09-18 12:30:00,44.51,44.52,44.48,44.49,35246.0,33.9055,33.9131,33.8827,33.8903,35246.0
2018-09-18 12:40:00,44.49,44.5,44.45,44.49,38967.0,33.8903,33.8979,33.8598,33.8903,38967.0
2018-09-18 12:50:00,44.49,44.52,44.48,44.5,66670.0,33.8903,33.9131,33.8827,33.8979,66670.0
2018-09-18 13:00:00,44.5,44.52,44.5,44.51,36294.0,33.8979,33.9131,33.8979,33.9055,36294.0
2018-09-18 13:10:00,44.51,44.56,44.51,44.55,62228.0,33.9055,33.9436,33.9055,33.936,62228.0
2018-09-18 13:20:00,44.55,44.63,44.55,44.62,56518.0,33.936,33.9969,33.936,33.9893,56518.0
2018-09-18 13:30:00,44.62,44.64,44.61,44.63,70208.0,33.9893,34.0046,33.9817,33.9969,70208.0
2018-09-18 13:40:00,44.63,44.66,44.63,44.64,48388.0,33.9969,34.0198,33.9969,34.0046,48388.0
2018-09-18 13:50:00,44.64,44.7,44.6,44.7,126960.0,34.0046,34.0503,33.9741,34.0503,126960.0
2018-09-18 14:00:00,44.7,44.73,44.68,44.69,136838.0,34.0503,34.0731,34.035,34.0426,136838.0
2018-09-18 14:10:00,44.7,44.72,44.67,44.7,139033.0,34.0503,34.0655,34.0274,34.0503,139033.0
2018-09-18 14:20:00,44.69,44.74,44.69,44.74,67093.0,34.0426,34.0807,34.0426,34.0807,67093.0
2018-09-18 14:30:00,44.74,44.78,44.73,44.77,109037.0,34.0807,34.1112,34.0731,34.1036,109037.0
2018-09-18 14:40:00,44.76,44.77,44.74,44.75,46819.0,34.096,34.1036,34.0807,34.0883,46819.0
2018-09-18 14:50:00,44.76,44.79,44.74,44.77,89100.0,34.096,34.1188,34.0807,34.1036,89100.0
2018-09-18 15:00:00,44.77,44.8,44.72,44.8,120775.0,34.1036,34.1264,34.0655,34.1264,120775.0
2018-09-18 15:10:00,44.8,44.83,44.77,44.82,99454.0,34.1264,34.1493,34.1036,34.1417,99454.0
2018-09-18 15:20:00,44.83,44.88,44.8,44.84,132807.0,34.1493,34.1874,34.1264,34.1569,132807.0
2018-09-18 15:30:00,44.84,44.87,44.78,44.8,230717.0,34.1569,34.1798,34.1112,34.1264,230717.0
2018-09-18 15:40:00,44.8,44.81,44.76,44.78,209146.0,34.1264,34.1341,34.096,34.1112,209146.0
2018-09-18 15:50:00,44.78,44.82,44.76,44.8,625653.0,34.1112,34.1417,34.096,34.1264,625653.0
2018-09-19 09:30:00,44.81,44.81,44.52,44.6,183642.0,34.1341,34.1341,33.9131,33.9741,183642.0
2018-09-19 09:40:00,44.59,44.62,44.43,44.44,119254.0,33.9665,33.9893,33.8446,33.8522,119254.0
2018-09-19 09:50:00,44.43,44.58,44.43,44.58,116933.0,33.8446,33.9589,33.8446,33.9589,116933.0
2018-09-19 10:00:00,44.58,44.58,44.42,44.46,140323.0,33.9589,33.9589,33.837,33.8674,140323.0
2018-09-19 10:10:00,44.46,44.55,44.44,44.48,140433.0,33.8674,33.936,33.8522,33.8827,140433.0
2018-09-19 10:20:00,44.48,44.56,44.47,44.56,123048.0,33.8827,33.9436,33.8751,33.9436,123048.0
2018-09-19 10:30:00,44.56,44.56,44.3,44.3,146260.0,33.9436,33.9436,33.7456,33.7456,146260.0
2018-09-19 10:40:00,44.31,44.4,44.31,44.36,156172.0,33.7532,33.8217,33.7532,33.7913,156172.0
2018-09-19 10:50:00,44.36,44.42,44.32,44.36,215259.0,33.7913,33.837,33.7608,33.7913,215259.0
2018-09-19 11:00:00,44.35,44.39,44.26,44.27,107362.0,33.7836,33.8141,33.7151,33.7227,107362.0
2018-09-19 11:10:00,44.26,44.29,44.19,44.2,100892.0,33.7151,33.7379,33.6618,33.6694,100892.0
2018-09-19 11:20:00,44.2,44.21,44.14,44.14,72017.0,33.6694,33.677,33.6237,33.6237,72017.0
2018-09-19 11:30:00,44.14,44.15,44.07,44.13,162480.0,33.6237,33.6313,33.5704,33.6161,162480.0
2018-09-19 11:40:00,44.13,44.14,44.07,44.12,174232.0,33.6161,33.6237,33.5704,33.6084,174232.0
2018-09-19 11:50:00,44.12,44.18,44.08,44.14,115291.0,33.6084,33.6542,33.578,33.6237,115291.0
2018-09-19 12:00:00,44.14,44.19,44.13,44.17,71222.0,33.6237,33.6618,33.6161,33.6465,71222.0
2018-09-19 12:10:00,44.17,44.22,44.16,44.19,78701.0,33.6465,33.6846,33.6389,33.6618,78701.0
2018-09-19 12:20:00,44.19,44.22,44.17,44.18,83001.0,33.6618,33.6846,33.6465,33.6542,83001.0
2018-09-19 12:30:00,44.18,44.21,44.15,44.16,60313.0,33.6542,33.677,33.6313,33.6389,60313.0
2018-09-19 12:40:00,44.16,44.17,44.14,44.15,36394.0,33.6389,33.6465,33.6237,33.6313,36394.0
2018-09-19 12:50:00,44.14,44.15,44.09,44.1,53333.0,33.6237,33.6313,33.5856,33.5932,53333.0
2018-09-19 13:00:00,44.09,44.09,44.01,44.02,65513.0,33.5856,33.5856,33.5247,33.5323,65513.0
2018-09-19 13:10:00,44.01,44.03,43.96,43.97,91369.0,33.5247,33.5399,33.4866,33.4942,91369.0
2018-09-19 13:20:00,43.97,43.99,43.94,43.97,50633.0,33.4942,33.5094,33.4713,33.4942,50633.0
2018-09-19 13:30:00,43.97,43.99,43.91,43.91,89702.0,33.4942,33.5094,33.4485,33.4485,89702.0
2018-09-19 13:40:00,43.92,43.92,43.86,43.87,91567.0,33.4561,33.4561,33.4104,33.418,91567.0
2018-09-19 13:50:00,43.87,43.88,43.84,43.84,80634.0,33.418,33.4256,33.3952,33.3952,80634.0
2018-09-19 14:00:00,43.85,43.86,43.82,43.82,68288.0,33.4028,33.4104,33.3799,33.3799,68288.0
2018-09-19 14:10:00,43.83,43.88,43.81,43.83,169324.0,33.3875,33.4256,33.3723,33.3875,169324.0
2018-09-19 14:20:00,43.83,43.83,43.8,43.8,96078.0,33.3875,33.3875,33.3647,33.3647,96078.0
2018-09-19 14:30:00,43.81,43.85,43.8,43.81,139393.0,33.3723,33.4028,33.3647,33.3723,139393.0
2018-09-19 14:40:00,43.8,43.81,43.73,43.78,129000.0,33.3647,33.3723,33.3114,33.3495,129000.0
2018-09-19 14:50:00,43.78,43.8,43.76,43.79,63864.0,33.3495,33.3647,33.3342,33.3571,63864.0
2018-09-19 15:00:00,43.78,43.84,43.77,43.84,277469.0,33.3495,33.3952,33.3418,33.3952,277469.0
2018-09-19 15:10:00,43.83,43.95,43.83,43.89,215620.0,33.3875,33.4789,33.3875,33.4332,215620.0
2018-09-19 15:20:00,43.88,43.91,43.85,43.87,238937.0,33.4256,33.4485,33.4028,33.418,238937.0
2018-09-19 15:30:00,43.87,43.87,43.72,43.73,364932.0,33.418,33.418,33.3037,33.3114,364932.0
2018-09-19 15:40:00,43.72,43.73,43.55,43.63,802314.0,33.3037,33.3114,33.1742,33.2352,802314.0
2018-09-19 15:50:00,43.63,43.71,43.62,43.69,816410.0,33.2352,33.2961,33.2276,33.2809,816410.0
2018-09-20 09:30:00,43.65,43.68,43.12,43.29,553557.0,33.2504,33.2733,32.8467,32.9762,553557.0
2018-09-20 09:40:00,43.29,43.54,43.28,43.51,209054.0,32.9762,33.1666,32.9686,33.1438,209054.0
2018-09-20 09:50:00,43.51,43.52,43.36,43.4,214797.0,33.1438,33.1514,33.0295,33.06,214797.0
2018-09-20 10:00:00,43.4,43.4,43.17,43.27,242333.0,33.06,33.06,32.8848,32.961,242333.0
2018-09-20 10:10:00,43.27,43.27,43.1,43.11,243897.0,32.961,32.961,32.8315,32.8391,243897.0
2018-09-20 10:20:00,43.1,43.27,43.1,43.26,536895.0,32.8315,32.961,32.8315,32.9533,536895.0
2018-09-20 10:30:00,43.26,43.41,43.25,43.39,347431.0,32.9533,33.0676,32.9457,33.0524,347431.0
2018-09-20 10:40:00,43.39,43.4,43.23,43.25,171301.0,33.0524,33.06,32.9305,32.9457,171301.0
2018-09-20 10:50:00,43.25,43.29,43.17,43.21,198692.0,32.9457,32.9762,32.8848,32.9153,198692.0
2018-09-20 11:00:00,43.2,43.23,43.16,43.18,168686.0,32.9076,32.9305,32.8772,32.8924,168686.0
2018-09-20 11:10:00,43.18,43.24,43.16,43.23,193933.0,32.8924,32.9381,32.8772,32.9305,193933.0
2018-09-20 11:20:00,43.23,43.31,43.17,43.27,329893.0,32.9305,32.9914,32.8848,32.961,329893.0
2018-09-20 11:30:00,43.27,43.29,43.23,43.25,196384.0,32.961,32.9762,32.9305,32.9457,196384.0
2018-09-20 11:40:00,43.24,43.25,43.16,43.23,221632.0,32.9381,32.9457,32.8772,32.9305,221632.0
2018-09-20 11:50:00,43.23,43.29,43.21,43.25,242715.0,32.9305,32.9762,32.9153,32.9457,242715.0
2018-09-20 12:00:00,43.26,43.29,43.23,43.27,189116.0,32.9533,32.9762,32.9305,32.961,189116.0
2018-09-20 12:10:00,43.27,43.27,43.21,43.23,87414.0,32.961,32.961,32.9153,32.9305,87414.0
2018-09-20 12:20:00,43.22,43.25,43.21,43.25,82225.0,32.9229,32.9457,32.9153,32.9457,82225.0
2018-09-20 12:30:00,43.25,43.26,43.21,43.21,224336.0,32.9457,32.9533,32.9153,32.9153,224336.0
2018-09-20 12:40:00,43.21,43.24,43.19,43.23,228425.0,32.9153,32.9381,32.9,32.9305,228425.0
2018-09-20 12:50:00,43.22,43.27,43.22,43.24,224187.0,32.9229,32.961,32.9229,32.9381,224187.0
2018-09-20 13:00:00,43.23,43.28,43.23,43.27,127625.0,32.9305,32.9686,32.9305,32.961,127625.0
2018-09-20 13:10:00,43.28,43.32,43.27,43.31,109614.0,32.9686,32.999,32.961,32.9914,109614.0
2018-09-20 13:20:00,43.31,43.32,43.28,43.3,141174.0,32.9914,32.999,32.9686,32.9838,141174.0
2018-09-20 13:30:00,43.31,43.31,43.27,43.3,225211.0,32.9914,32.9914,32.961,32.9838,225211.0
2018-09-20 13:40:00,43.31,43.31,43.26,43.29,70122.0,32.9914,32.9914,32.9533,32.9762,70122.0
2018-09-20 13:50:00,43.3,43.3,43.21,43.21,151433.0,32.9838,32.9838,32.9153,32.9153,151433.0
2018-09-20 14:00:00,43.22,43.26,43.21,43.24,93986.0,32.9229,32.9533,32.9153,32.9381,93986.0
2018-09-20 14:10:00,43.24,43.31,43.23,43.28,134470.0,32.9381,32.9914,32.9305,32.9686,134470.0
2018-09-20 14:20:00,43.28,43.34,43.28,43.33,106980.0,32.9686,33.0143,32.9686,33.0067,106980.0
2018-09-20 14:30:00,43.33,43.35,43.28,43.3,160672.0,33.0067,33.0219,32.9686,32.9838,160672.0
2018-09-20 14:40:00,43.3,43.3,43.27,43.3,76620.0,32.9838,32.9838,32.961,32.9838,76620.0
2018-09-20 14:50:00,43.29,43.31,43.26,43.3,323145.0,32.9762,32.9914,32.9533,32.9838,323145.0
2018-09-20 15:00:00,43.3,43.31,43.29,43.3,121382.0,32.9838,32.9914,32.9762,32.9838,121382.0
2018-09-20 15:10:00,43.3,43.31,43.28,43.3,272514.0,32.9838,32.9914,32.9686,32.9838,272514.0
2018-09-20 15:20:00,43.3,43.36,43.29,43.33,203291.0,32.9838,33.0295,32.9762,33.0067,203291.0
2018-09-20 15:30:00,43.33,43.33,43.31,43.33,213453.0,33.0067,33.0067,32.9914,33.0067,213453.0
2018-09-20 15:40:00,43.33,43.34,43.31,43.33,256344.0,33.0067,33.0143,32.9914,33.0067,256344.0
2018-09-20 15:50:00,43.33,43.34,43.28,43.29,646952.0,33.0067,33.0143,32.9686,32.9762,646952.0
2018-09-21 09:30:00,43.21,43.43,43.15,43.19,3336714.0,32.9153,33.0828,32.8695,32.9,3336714.0
2018-09-21 09:40:00,43.19,43.28,43.15,43.2,295828.0,32.9,32.9686,32.8695,32.9076,295828.0
2018-09-21 09:50:00,43.2,43.46,43.17,43.46,311811.0,32.9076,33.1057,32.8848,33.1057,311811.0
2018-09-21 10:00:00,43.45,43.45,43.32,43.39,219089.0,33.0981,33.0981,32.999,33.0524,219089.0
2018-09-21 10:10:00,43.38,43.51,43.38,43.51,210395.0,33.0447,33.1438,33.0447,33.1438,210395.0
2018-09-21 10:20:00,43.51,43.61,43.49,43.6,123042.0,33.1438,33.22,33.1285,33.2123,123042.0
2018-09-21 10:30:00,43.6,43.7,43.57,43.58,114856.0,33.2123,33.2885,33.1895,33.1971,114856.0
2018-09-21 10:40:00,43.59,43.61,43.53,43.58,78282.0,33.2047,33.22,33.159,33.1971,78282.0
2018-09-21 10:50:00,43.58,43.68,43.53,43.68,94855.0,33.1971,33.2733,33.159,33.2733,94855.0
2018-09-21 11:00:00,43.68,43.69,43.64,43.66,100417.0,33.2733,33.2809,33.2428,33.258,100417.0
2018-09-21 11:10:00,43.65,43.67,43.6,43.66,82979.0,33.2504,33.2657,33.2123,33.258,82979.0
2018-09-21 11:20:00,43.67,43.7,43.59,43.62,87166.0,33.2657,33.2885,33.2047,33.2276,87166.0
2018-09-21 11:30:00,43.62,43.67,43.48,43.52,150008.0,33.2276,33.2657,33.1209,33.1514,150008.0
2018-09-21 11:40:00,43.53,43.6,43.53,43.59,75633.0,33.159,33.2123,33.159,33.2047,75633.0
2018-09-21 11:50:00,43.59,43.66,43.54,43.65,88422.0,33.2047,33.258,33.1666,33.2504,88422.0
2018-09-21 12:00:00,43.65,43.76,43.64,43.76,172007.0,33.2504,33.3342,33.2428,33.3342,172007.0
2018-09-21 12:10:00,43.76,43.82,43.7,43.79,83928.0,33.3342,33.3799,33.2885,33.3571,83928.0
2018-09-21 12:20:00,43.79,43.84,43.76,43.82,68253.0,33.3571,33.3952,33.3342,33.3799,68253.0
2018-09-21 12:30:00,43.82,43.88,43.8,43.85,95738.0,33.3799,33.4256,33.3647,33.4028,95738.0
2018-09-21 12:40:00,43.85,43.86,43.82,43.83,53637.0,33.4028,33.4104,33.3799,33.3875,53637.0
2018-09-21 12:50:00,43.82,43.87,43.79,43.87,104510.0,33.3799,33.418,33.3571,33.418,104510.0
2018-09-21 13:00:00,43.87,43.96,43.87,43.95,189480.0,33.418,33.4866,33.418,33.4789,189480.0
2018-09-21 13:10:00,43.94,43.95,43.87,43.88,69254.0,33.4713,33.4789,33.418,33.4256,69254.0
2018-09-21 13:20:00,43.89,43.95,43.88,43.94,114001.0,33.4332,33.4789,33.4256,33.4713,114001.0
2018-09-21 13:30:00,43.94,43.99,43.93,43.99,130455.0,33.4713,33.5094,33.4637,33.5094,130455.0
2018-09-21 13:40:00,43.99,44.03,43.98,44.03,95090.0,33.5094,33.5399,33.5018,33.5399,95090.0
2018-09-21 13:50:00,44.02,44.06,44.01,44.05,126385.0,33.5323,33.5627,33.5247,33.5551,126385.0
2018-09-21 14:00:00,44.05,44.06,44.03,44.05,92002.0,33.5551,33.5627,33.5399,33.5551,92002.0
2018-09-21 14:10:00,44.05,44.07,43.99,44.06,172190.0,33.5551,33.5704,33.5094,33.5627,172190.0
2018-09-21 14:20:00,44.06,44.08,44.02,44.07,94639.0,33.5627,33.578,33.5323,33.5704,94639.0
2018-09-21 14:30:00,44.07,44.08,44.04,44.06,86037.0,33.5704,33.578,33.5475,33.5627,86037.0
2018-09-21 14:40:00,44.07,44.11,44.06,44.06,104116.0,33.5704,33.6008,33.5627,33.5627,104116.0
2018-09-21 14:50:00,44.06,44.11,44.04,44.06,129774.0,33.5627,33.6008,33.5475,33.5627,129774.0
2018-09-21 15:00:00,44.05,44.09,44.04,44.09,135060.0,33.5551,33.5856,33.5475,33.5856,135060.0
2018-09-21 15:10:00,44.09,44.1,44.06,44.09,168663.0,33.5856,33.5932,33.5627,33.5856,168663.0
2018-09-21 15:20:00,44.09,44.11,44.07,44.1,163382.0,33.5856,33.6008,33.5704,33.5932,163382.0
2018-09-21 15:30:00,44.1,44.13,44.06,44.11,281045.0,33.5932,33.6161,33.5627,33.6008,281045.0
2018-09-21 15:40:00,44.1,44.14,44.02,44.04,406440.0,33.5932,33.6237,33.5323,33.5475,406440.0
2018-09-21 15:50:00,44.05,44.09,44.0,44.01,886034.0,33.5551,33.5856,33.517,33.5247,886034.0
2018-09-24 09:30:00,43.91,44.18,43.88,44.02,322387.0,33.4485,33.6542,33.4256,33.5323,322387.0
2018-09-24 09:40:00,44.02,44.02,43.84,43.93,152004.0,33.5323,33.5323,33.3952,33.4637,152004.0
2018-09-24 09:50:00,43.94,44.01,43.88,43.94,107987.0,33.4713,33.5247,33.4256,33.4713,107987.0
2018-09-24 10:00:00,43.93,44.11,43.92,44.02,170374.0,33.4637,33.6008,33.4561,33.5323,170374.0
2018-09-24 10:10:00,44.01,44.05,43.96,43.99,119887.0,33.5247,33.5551,33.4866,33.5094,119887.0
2018-09-24 10:20:00,43.99,44.04,43.93,43.95,100661.0,33.5094,33.5475,33.4637,33.4789,100661.0
2018-09-24 10:30:00,43.95,43.97,43.88,43.91,120795.0,33.4789,33.4942,33.4256,33.4485,120795.0
2018-09-24 10:40:00,43.9,44.02,43.9,44.0,87868.0,33.4409,33.5323,33.4409,33.517,87868.0
2018-09-24 10:50:00,44.0,44.03,43.97,44.02,698118.0,33.517,33.5399,33.4942,33.5323,698118.0
2018-09-24 11:00:00,44.01,44.13,44.01,44.12,91932.0,33.5247,33.6161,33.5247,33.6084,91932.0
2018-09-24 11:10:00,44.12,44.14,44.02,44.03,120944.0,33.6084,33.6237,33.5323,33.5399,120944.0
2018-09-24 11:20:00,44.03,44.03,43.95,43.97,133013.0,33.5399,33.5399,33.4789,33.4942,133013.0
2018-09-24 11:30:00,43.97,43.99,43.93,43.96,110578.0,33.4942,33.5094,33.4637,33.4866,110578.0
2018-09-24 11:40:00,43.95,43.96,43.89,43.94,63538.0,33.4789,33.4866,33.4332,33.4713,63538.0
2018-09-24 11:50:00,43.94,43.94,43.87,43.89,62297.0,33.4713,33.4713,33.418,33.4332,62297.0
2018-09-24 12:00:00,43.89,43.94,43.88,43.92,58312.0,33.4332,33.4713,33.4256,33.4561,58312.0
2018-09-24 12:10:00,43.91,43.94,43.91,43.91,41451.0,33.4485,33.4713,33.4485,33.4485,41451.0
2018-09-24 12:20:00,43.92,43.98,43.91,43.97,58619.0,33.4561,33.5018,33.4485,33.4942,58619.0
2018-09-24 12:30:00,43.98,43.98,43.92,43.93,55387.0,33.5018,33.5018,33.4561,33.4637,55387.0
2018-09-24 12:40:00,43.93,43.98,43.92,43.98,79348.0,33.4637,33.5018,33.4561,33.5018,79348.0
2018-09-24 12:50:00,43.97,44.04,43.96,44.02,458702.0,33.4942,33.5475,33.4866,33.5323,458702.0
2018-09-24 13:00:00,44.02,44.02,43.91,43.92,48992.0,33.5323,33.5323,33.4485,33.4561,48992.0
2018-09-24 13:10:00,43.92,43.93,43.88,43.89,52412.0,33.4561,33.4637,33.4256,33.4332,52412.0
2018-09-24 13:20:00,43.89,43.95,43.88,43.92,73329.0,33.4332,33.4789,33.4256,33.4561,73329.0
2018-09-24 13:30:00,43.93,43.95,43.88,43.89,58925.0,33.4637,33.4789,33.4256,33.4332,58925.0
2018-09-24 13:40:00,43.89,43.91,43.84,43.86,84235.0,33.4332,33.4485,33.3952,33.4104,84235.0
2018-09-24 13:50:00,43.86,43.87,43.78,43.79,93898.0,33.4104,33.418,33.3495,33.3571,93898.0
2018-09-24 14:00:00,43.8,43.81,43.75,43.79,80003.0,33.3647,33.3723,33.3266,33.3571,80003.0
2018-09-24 14:10:00,43.79,43.82,43.77,43.78,67741.0,33.3571,33.3799,33.3418,33.3495,67741.0
2018-09-24 14:20:00,43.77,43.78,43.69,43.7,77835.0,33.3418,33.3495,33.2809,33.2885,77835.0
2018-09-24 14:30:00,43.69,43.71,43.66,43.71,89936.0,33.2809,33.2961,33.258,33.2961,89936.0
2018-09-24 14:40:00,43.71,43.74,43.65,43.65,88124.0,33.2961,33.319,33.2504,33.2504,88124.0
2018-09-24 14:50:00,43.66,43.66,43.64,43.66,91047.0,33.258,33.258,33.2428,33.258,91047.0
2018-09-24 15:00:00,43.66,43.69,43.6,43.66,147883.0,33.258,33.2809,33.2123,33.258,147883.0
2018-09-24 15:10:00,43.66,44.31,43.63,44.08,1799402.0,33.258,33.7532,33.2352,33.578,1799402.0
2018-09-24 15:20:00,44.07,44.11,43.87,43.93,273420.0,33.5704,33.6008,33.418,33.4637,273420.0
2018-09-24 15:30:00,43.93,44.01,43.9,43.93,287879.0,33.4637,33.5247,33.4409,33.4637,287879.0
2018-09-24 15:40:00,43.93,43.93,43.86,43.88,267126.0,33.4637,33.4637,33.4104,33.4256,267126.0
2018-09-24 15:50:00,43.87,43.88,43.78,43.82,763413.0,33.418,33.4256,33.3495,33.3799,763413.0
2018-09-25 09:30:00,43.43,43.46,43.06,43.15,616320.0,33.0828,33.1057,32.801,32.8695,616320.0
2018-09-25 09:40:00,43.14,43.28,43.11,43.2,510264.0,32.8619,32.9686,32.8391,32.9076,510264.0
2018-09-25 09:50:00,43.2,43.2,43.0,43.09,266709.0,32.9076,32.9076,32.7553,32.8238,266709.0
2018-09-25 10:00:00,43.1,43.24,43.06,43.23,242153.0,32.8315,32.9381,32.801,32.9305,242153.0
2018-09-25 10:10:00,43.23,43.26,43.15,43.16,127423.0,32.9305,32.9533,32.8695,32.8772,127423.0
2018-09-25 10:20:00,43.17,43.17,43.11,43.16,220486.0,32.8848,32.8848,32.8391,32.8772,220486.0
2018-09-25 10:30:00,43.16,43.18,43.13,43.16,136822.0,32.8772,32.8924,32.8543,32.8772,136822.0
2018-09-25 10:40:00,43.15,43.21,43.11,43.15,199998.0,32.8695,32.9153,32.8391,32.8695,199998.0
2018-09-25 10:50:00,43.15,43.22,43.1,43.22,136089.0,32.8695,32.9229,32.8315,32.9229,136089.0
2018-09-25 11:00:00,43.21,43.22,43.13,43.15,91819.0,32.9153,32.9229,32.8543,32.8695,91819.0
2018-09-25 11:10:00,43.14,43.16,43.06,43.09,124987.0,32.8619,32.8772,32.801,32.8238,124987.0
2018-09-25 11:20:00,43.09,43.1,43.01,43.02,101941.0,32.8238,32.8315,32.7629,32.7705,101941.0
2018-09-25 11:30:00,43.02,43.04,43.0,43.02,145499.0,32.7705,32.7858,32.7553,32.7705,145499.0
2018-09-25 11:40:00,43.02,43.03,43.0,43.02,88078.0,32.7705,32.7781,32.7553,32.7705,88078.0
2018-09-25 11:50:00,43.01,43.02,42.93,42.96,308877.0,32.7629,32.7705,32.702,32.7248,308877.0
2018-09-25 12:00:00,42.96,43.01,42.95,42.98,186463.0,32.7248,32.7629,32.7172,32.74,186463.0
2018-09-25 12:10:00,42.98,42.98,42.91,42.94,78761.0,32.74,32.74,32.6867,32.7096,78761.0
2018-09-25 12:20:00,42.94,42.94,42.84,42.89,158807.0,32.7096,32.7096,32.6334,32.6715,158807.0
2018-09-25 12:30:00,42.89,42.93,42.87,42.93,118408.0,32.6715,32.702,32.6563,32.702,118408.0
2018-09-25 12:40:00,42.92,42.93,42.85,42.87,66449.0,32.6943,32.702,32.641,32.6563,66449.0
2018-09-25 12:50:00,42.87,42.89,42.86,42.86,111584.0,32.6563,32.6715,32.6486,32.6486,111584.0
2018-09-25 13:00:00,42.86,42.9,42.86,42.87,102687.0,32.6486,32.6791,32.6486,32.6563,102687.0
2018-09-25 13:10:00,42.88,42.93,42.88,42.91,62108.0,32.6639,32.702,32.6639,32.6867,62108.0
2018-09-25 13:20:00,42.91,42.93,42.89,42.9,64831.0,32.6867,32.702,32.6715,32.6791,64831.0
2018-09-25 13:30:00,42.9,42.92,42.87,42.9,104102.0,32.6791,32.6943,32.6563,32.6791,104102.0
2018-09-25 13:40:00,42.89,42.91,42.87,42.9,66331.0,32.6715,32.6867,32.6563,32.6791,66331.0
2018-09-25 13:50:00,42.9,42.93,42.88,42.91,102334.0,32.6791,32.702,32.6639,32.6867,102334.0
2018-09-25 14:00:00,42.92,42.93,42.9,42.93,86181.0,32.6943,32.702,32.6791,32.702,86181.0
2018-09-25 14:10:00,42.93,43.0,42.92,43.0,136740.0,32.702,32.7553,32.6943,32.7553,136740.0
2018-09-25 14:20:00,43.0,43.02,42.92,42.94,106496.0,32.7553,32.7705,32.6943,32.7096,106496.0
2018-09-25 14:30:00,42.94,42.97,42.92,42.94,140354.0,32.7096,32.7324,32.6943,32.7096,140354.0
2018-09-25 14:40:00,42.94,42.94,42.91,42.94,113202.0,32.7096,32.7096,32.6867,32.7096,113202.0
2018-09-25 14:50:00,42.94,42.94,42.9,42.91,125996.0,32.7096,32.7096,32.6791,32.6867,125996.0
2018-09-25 15:00:00,42.91,42.91,42.85,42.85,117701.0,32.6867,32.6867,32.641,32.641,117701.0
2018-09-25 15:10:00,42.85,42.86,42.79,42.82,212557.0,32.641,32.6486,32.5953,32.6182,212557.0
2018-09-25 15:20:00,42.81,42.82,42.78,42.8,128346.0,32.6106,32.6182,32.5877,32.6029,128346.0
2018-09-25 15:30:00,42.81,42.84,42.71,42.72,516214.0,32.6106,32.6334,32.5344,32.542,516214.0
2018-09-25 15:40:00,42.71,42.82,42.71,42.77,382237.0,32.5344,32.6182,32.5344,32.5801,382237.0
2018-09-25 15:50:00,42.77,42.79,42.68,42.73,1217615.0,32.5801,32.5953,32.5115,32.5496,1217615.0
2018-09-26 09:30:00,42.86,43.16,42.77,43.16,329301.0,32.6486,32.8772,32.5801,32.8772,329301.0
2018-09-26 09:40:00,43.16,43.17,42.94,42.95,142176.0,32.8772,32.8848,32.7096,32.7172,142176.0
2018-09-26 09:50:00,42.95,43.05,42.82,42.84,133734.0,32.7172,32.7934,32.6182,32.6334,133734.0
2018-09-26 10:00:00,42.83,42.89,42.77,42.88,146026.0,32.6258,32.6715,32.5801,32.6639,146026.0
2018-09-26 10:10:00,42.87,42.97,42.86,42.9,122136.0,32.6563,32.7324,32.6486,32.6791,122136.0
2018-09-26 10:20:00,42.9,42.91,42.79,42.87,94844.0,32.6791,32.6867,32.5953,32.6563,94844.0
2018-09-26 10:30:00,42.87,42.87,42.77,42.78,107791.0,32.6563,32.6563,32.5801,32.5877,107791.0
2018-09-26 10:40:00,42.78,42.81,42.72,42.8,143206.0,32.5877,32.6106,32.542,32.6029,143206.0
2018-09-26 10:50:00,42.8,42.83,42.71,42.76,132362.0,32.6029,32.6258,32.5344,32.5725,132362.0
2018-09-26 11:00:00,42.76,42.83,42.73,42.82,112320.0,32.5725,32.6258,32.5496,32.6182,112320.0
2018-09-26 11:10:00,42.82,42.86,42.79,42.84,81137.0,32.6182,32.6486,32.5953,32.6334,81137.0
2018-09-26 11:20:00,42.84,42.86,42.83,42.86,72060.0,32.6334,32.6486,32.6258,32.6486,72060.0
2018-09-26 11:30:00,42.86,42.95,42.84,42.94,87226.0,32.6486,32.7172,32.6334,32.7096,87226.0
2018-09-26 11:40:00,42.94,43.01,42.93,42.97,74820.0,32.7096,32.7629,32.702,32.7324,74820.0
2018-09-26 11:50:00,42.96,42.97,42.88,42.88,54940.0,32.7248,32.7324,32.6639,32.6639,54940.0
2018-09-26 12:00:00,42.88,42.91,42.87,42.9,56758.0,32.6639,32.6867,32.6563,32.6791,56758.0
2018-09-26 12:10:00,42.9,42.93,42.89,42.91,52331.0,32.6791,32.702,32.6715,32.6867,52331.0
2018-09-26 12:20:00,42.91,42.94,42.88,42.93,60326.0,32.6867,32.7096,32.6639,32.702,60326.0
2018-09-26 12:30:00,42.92,42.99,42.9,42.98,53781.0,32.6943,32.7477,32.6791,32.74,53781.0
2018-09-26 12:40:00,42.98,43.0,42.96,42.98,49125.0,32.74,32.7553,32.7248,32.74,49125.0
2018-09-26 12:50:00,42.99,43.03,42.98,43.02,74783.0,32.7477,32.7781,32.74,32.7705,74783.0
2018-09-26 13:00:00,43.02,43.04,43.01,43.02,61826.0,32.7705,32.7858,32.7629,32.7705,61826.0
2018-09-26 13:10:00,43.02,43.05,42.99,43.03,98790.0,32.7705,32.7934,32.7477,32.7781,98790.0
2018-09-26 13:20:00,43.03,43.06,43.0,43.05,70840.0,32.7781,32.801,32.7553,32.7934,70840.0
2018-09-26 13:30:00,43.05,43.05,42.98,43.05,106152.0,32.7934,32.7934,32.74,32.7934,106152.0
2018-09-26 13:40:00,43.04,43.07,43.04,43.05,133545.0,32.7858,32.8086,32.7858,32.7934,133545.0
2018-09-26 13:50:00,43.05,43.15,43.01,43.02,137662.0,32.7934,32.8695,32.7629,32.7705,137662.0
2018-09-26 14:00:00,43.02,43.2,43.01,43.06,183605.0,32.7705,32.9076,32.7629,32.801,183605.0
2018-09-26 14:10:00,43.06,43.17,43.02,43.17,827463.0,32.801,32.8848,32.7705,32.8848,827463.0
2018-09-26 14:20:00,43.16,43.16,43.03,43.06,149093.0,32.8772,32.8772,32.7781,32.801,149093.0
2018-09-26 14:30:00,43.06,43.09,42.94,42.95,159770.0,32.801,32.8238,32.7096,32.7172,159770.0
2018-09-26 14:40:00,42.94,42.95,42.82,42.82,215928.0,32.7096,32.7172,32.6182,32.6182,215928.0
2018-09-26 14:50:00,42.82,42.89,42.8,42.89,295132.0,32.6182,32.6715,32.6029,32.6715,295132.0
2018-09-26 15:00:00,42.88,42.92,42.77,42.87,266423.0,32.6639,32.6943,32.5801,32.6563,266423.0
2018-09-26 15:10:00,42.87,42.89,42.83,42.84,197794.0,32.6563,32.6715,32.6258,32.6334,197794.0
2018-09-26 15:20:00,42.84,42.85,42.8,42.82,185616.0,32.6334,32.641,32.6029,32.6182,185616.0
2018-09-26 15:30:00,42.8,42.81,42.72,42.74,220755.0,32.6029,32.6106,32.542,32.5572,220755.0
2018-09-26 15:40:00,42.74,42.79,42.68,42.68,391873.0,32.5572,32.5953,32.5115,32.5115,391873.0
2018-09-26 15:50:00,42.68,42.74,42.57,42.66,947917.0,32.5115,32.5572,32.4277,32.4963,947917.0
2018-09-27 09:30:00,42.69,43.17,42.65,43.15,565361.0,32.5191,32.8848,32.4887,32.8695,565361.0
2018-09-27 09:40:00,43.15,43.65,43.1,43.65,820048.0,32.8695,33.2504,32.8315,33.2504,820048.0
2018-09-27 09:50:00,43.64,43.68,43.46,43.58,515401.0,33.2428,33.2733,33.1057,33.1971,515401.0
2018-09-27 10:00:00,43.58,43.58,43.45,43.45,225873.0,33.1971,33.1971,33.0981,33.0981,225873.0
2018-09-27 10:10:00,43.44,43.58,43.43,43.54,393524.0,33.0905,33.1971,33.0828,33.1666,393524.0
2018-09-27 10:20:00,43.54,43.57,43.46,43.52,267382.0,33.1666,33.1895,33.1057,33.1514,267382.0
2018-09-27 10:30:00,43.52,43.58,43.48,43.56,153286.0,33.1514,33.1971,33.1209,33.1819,153286.0
2018-09-27 10:40:00,43.55,43.63,43.5,43.54,240567.0,33.1742,33.2352,33.1362,33.1666,240567.0
2018-09-27 10:50:00,43.52,43.59,43.51,43.55,107827.0,33.1514,33.2047,33.1438,33.1742,107827.0
2018-09-27 11:00:00,43.54,43.56,43.51,43.52,117315.0,33.1666,33.1819,33.1438,33.1514,117315.0
2018-09-27 11:10:00,43.51,43.64,43.51,43.62,106820.0,33.1438,33.2428,33.1438,33.2276,106820.0
2018-09-27 11:20:00,43.61,43.65,43.59,43.61,119441.0,33.22,33.2504,33.2047,33.22,119441.0
2018-09-27 11:30:00,43.6,43.65,43.59,43.65,131605.0,33.2123,33.2504,33.2047,33.2504,131605.0
2018-09-27 11:40:00,43.65,43.65,43.55,43.57,111339.0,33.2504,33.2504,33.1742,33.1895,111339.0
2018-09-27 11:50:00,43.56,43.61,43.55,43.61,79950.0,33.1819,33.22,33.1742,33.22,79950.0
2018-09-27 12:00:00,43.62,43.69,43.61,43.69,168858.0,33.2276,33.2809,33.22,33.2809,168858.0
2018-09-27 12:10:00,43.68,43.74,43.67,43.7,127714.0,33.2733,33.319,33.2657,33.2885,127714.0
2018-09-27 12:20:00,43.69,43.7,43.56,43.61,129014.0,33.2809,33.2885,33.1819,33.22,129014.0
2018-09-27 12:30:00,43.62,43.65,43.58,43.58,50091.0,33.2276,33.2504,33.1971,33.1971,50091.0
2018-09-27 12:40:00,43.58,43.66,43.58,43.63,98613.0,33.1971,33.258,33.1971,33.2352,98613.0
2018-09-27 12:50:00,43.62,43.65,43.61,43.65,53829.0,33.2276,33.2504,33.22,33.2504,53829.0
2018-09-27 13:00:00,43.65,43.67,43.61,43.62,93473.0,33.2504,33.2657,33.22,33.2276,93473.0
2018-09-27 13:10:00,43.62,43.65,43.61,43.62,69726.0,33.2276,33.2504,33.22,33.2276,69726.0
2018-09-27 13:20:00,43.62,43.65,43.61,43.63,64697.0,33.2276,33.2504,33.22,33.2352,64697.0
2018-09-27 13:30:00,43.63,43.65,43.63,43.65,66339.0,33.2352,33.2504,33.2352,33.2504,66339.0
2018-09-27 13:40:00,43.65,43.65,43.53,43.56,117550.0,33.2504,33.2504,33.159,33.1819,117550.0
2018-09-27 13:50:00,43.57,43.58,43.45,43.46,85074.0,33.1895,33.1971,33.0981,33.1057,85074.0
2018-09-27 14:00:00,43.45,43.5,43.42,43.49,79909.0,33.0981,33.1362,33.0752,33.1285,79909.0
2018-09-27 14:10:00,43.5,43.52,43.44,43.45,106181.0,33.1362,33.1514,33.0905,33.0981,106181.0
2018-09-27 14:20:00,43.45,43.47,43.42,43.45,136868.0,33.0981,33.1133,33.0752,33.0981,136868.0
2018-09-27 14:30:00,43.45,43.46,43.41,43.43,70869.0,33.0981,33.1057,33.0676,33.0828,70869.0
2018-09-27 14:40:00,43.43,43.44,43.38,43.4,92637.0,33.0828,33.0905,33.0447,33.06,92637.0
2018-09-27 14:50:00,43.39,43.4,43.25,43.27,267313.0,33.0524,33.06,32.9457,32.961,267313.0
2018-09-27 15:00:00,43.27,43.27,43.16,43.16,198836.0,32.961,32.961,32.8772,32.8772,198836.0
2018-09-27 15:10:00,43.16,43.23,43.14,43.21,183534.0,32.8772,32.9305,32.8619,32.9153,183534.0
2018-09-27 15:20:00,43.21,43.27,43.12,43.13,156453.0,32.9153,32.961,32.8467,32.8543,156453.0
2018-09-27 15:30:00,43.13,43.16,43.06,43.09,378125.0,32.8543,32.8772,32.801,32.8238,378125.0
2018-09-27 15:40:00,43.09,43.2,43.08,43.19,325634.0,32.8238,32.9076,32.8162,32.9,325634.0
2018-09-27 15:50:00,43.19,43.25,43.16,43.24,678483.0,32.9,32.9457,32.8772,32.9381,678483.0
2018-09-28 09:30:00,43.33,43.64,43.28,43.62,292114.0,33.0067,33.2428,32.9686,33.2276,292114.0
2018-09-28 09:40:00,43.61,43.67,43.58,43.62,228762.0,33.22,33.2657,33.1971,33.2276,228762.0
2018-09-28 09:50:00,43.61,43.72,43.61,43.64,247566.0,33.22,33.3037,33.22,33.2428,247566.0
2018-09-28 10:00:00,43.63,43.65,43.47,43.54,206354.0,33.2352,33.2504,33.1133,33.1666,206354.0
2018-09-28 10:10:00,43.54,43.61,43.51,43.52,160661.0,33.1666,33.22,33.1438,33.1514,160661.0
2018-09-28 10:20:00,43.52,43.62,43.51,43.62,159048.0,33.1514,33.2276,33.1438,33.2276,159048.0
2018-09-28 10:30:00,43.61,43.77,43.61,43.69,225579.0,33.22,33.3418,33.22,33.2809,225579.0
2018-09-28 10:40:00,43.68,43.71,43.62,43.69,91039.0,33.2733,33.2961,33.2276,33.2809,91039.0
2018-09-28 10:50:00,43.69,43.77,43.63,43.64,167149.0,33.2809,33.3418,33.2352,33.2428,167149.0
2018-09-28 11:00:00,43.64,43.69,43.57,43.58,99202.0,33.2428,33.2809,33.1895,33.1971,99202.0
2018-09-28 11:10:00,43.57,43.59,43.5,43.51,115474.0,33.1895,33.2047,33.1362,33.1438,115474.0
2018-09-28 11:20:00,43.51,43.6,43.5,43.59,61445.0,33.1438,33.2123,33.1362,33.2047,61445.0
2018-09-28 11:30:00,43.6,43.65,43.59,43.63,70372.0,33.2123,33.2504,33.2047,33.2352,70372.0
2018-09-28 11:40:00,43.63,43.64,43.56,43.58,79686.0,33.2352,33.2428,33.1819,33.1971,79686.0
2018-09-28 11:50:00,43.57,43.6,43.54,43.59,71084.0,33.1895,33.2123,33.1666,33.2047,71084.0
2018-09-28 12:00:00,43.6,43.63,43.59,43.6,81077.0,33.2123,33.2352,33.2047,33.2123,81077.0
2018-09-28 12:10:00,43.59,43.6,43.55,43.57,58881.0,33.2047,33.2123,33.1742,33.1895,58881.0
2018-09-28 12:20:00,43.58,43.63,43.57,43.62,78547.0,33.1971,33.2352,33.1895,33.2276,78547.0
2018-09-28 12:30:00,43.63,43.63,43.57,43.58,72833.0,33.2352,33.2352,33.1895,33.1971,72833.0
2018-09-28 12:40:00,43.59,43.63,43.58,43.62,144823.0,33.2047,33.2352,33.1971,33.2276,144823.0
2018-09-28 12:50:00,43.62,43.63,43.58,43.59,63409.0,33.2276,33.2352,33.1971,33.2047,63409.0
2018-09-28 13:00:00,43.6,43.65,43.6,43.63,48110.0,33.2123,33.2504,33.2123,33.2352,48110.0
2018-09-28 13:10:00,43.64,43.65,43.63,43.65,31945.0,33.2428,33.2504,33.2352,33.2504,31945.0
2018-09-28 13:20:00,43.65,43.68,43.63,43.68,126683.0,33.2504,33.2733,33.2352,33.2733,126683.0
2018-09-28 13:30:00,43.67,43.68,43.63,43.64,54843.0,33.2657,33.2733,33.2352,33.2428,54843.0
2018-09-28 13:40:00,43.65,43.68,43.64,43.64,62731.0,33.2504,33.2733,33.2428,33.2428,62731.0
2018-09-28 13:50:00,43.65,43.7,43.63,43.69,137816.0,33.2504,33.2885,33.2352,33.2809,137816.0
2018-09-28 14:00:00,43.68,43.69,43.61,43.63,137618.0,33.2733,33.2809,33.22,33.2352,137618.0
2018-09-28 14:10:00,43.64,43.66,43.63,43.65,99641.0,33.2428,33.258,33.2352,33.2504,99641.0
2018-09-28 14:20:00,43.64,43.65,43.54,43.57,74524.0,33.2428,33.2504,33.1666,33.1895,74524.0
2018-09-28 14:30:00,43.57,43.6,43.56,43.59,52845.0,33.1895,33.2123,33.1819,33.2047,52845.0
2018-09-28 14:40:00,43.59,43.59,43.55,43.55,34873.0,33.2047,33.2047,33.1742,33.1742,34873.0
2018-09-28 14:50:00,43.55,43.56,43.5,43.52,94768.0,33.1742,33.1819,33.1362,33.1514,94768.0
2018-09-28 15:00:00,43.52,43.55,43.51,43.53,66177.0,33.1514,33.1742,33.1438,33.159,66177.0
2018-09-28 15:10:00,43.54,43.66,43.52,43.64,191903.0,33.1666,33.258,33.1514,33.2428,191903.0
2018-09-28 15:20:00,43.64,43.64,43.54,43.57,145213.0,33.2428,33.2428,33.1666,33.1895,145213.0
2018-09-28 15:30:00,43.57,43.62,43.54,43.56,159895.0,33.1895,33.2276,33.1666,33.1819,159895.0
2018-09-28 15:40:00,43.56,43.58,43.51,43.57,386464.0,33.1819,33.1971,33.1438,33.1895,386464.0
2018-09-28 15:50:00,43.57,43.6,43.52,43.59,1031250.0,33.1895,33.2123,33.1514,33.2047,1031250.0
2018-10-01 09:30:00,43.49,43.5,43.06,43.08,253957.0,33.1285,33.1362,32.801,32.8162,253957.0
2018-10-01 09:40:00,43.09,43.11,42.93,42.98,247761.0,32.8238,32.8391,32.702,32.74,247761.0
2018-10-01 09:50:00,42.98,43.06,42.93,43.01,150319.0,32.74,32.801,32.702,32.7629,150319.0
2018-10-01 10:00:00,43.01,43.14,43.0,43.04,215998.0,32.7629,32.8619,32.7553,32.7858,215998.0
2018-10-01 10:10:00,43.03,43.12,43.01,43.06,109789.0,32.7781,32.8467,32.7629,32.801,109789.0
2018-10-01 10:20:00,43.07,43.15,43.04,43.14,83337.0,32.8086,32.8695,32.7858,32.8619,83337.0
2018-10-01 10:30:00,43.15,43.21,43.13,43.2,110217.0,32.8695,32.9153,32.8543,32.9076,110217.0
2018-10-01 10:40:00,43.2,43.21,43.15,43.2,91674.0,32.9076,32.9153,32.8695,32.9076,91674.0
2018-10-01 10:50:00,43.2,43.2,43.05,43.07,94749.0,32.9076,32.9076,32.7934,32.8086,94749.0
2018-10-01 11:00:00,43.07,43.1,43.06,43.09,52556.0,32.8086,32.8315,32.801,32.8238,52556.0
2018-10-01 11:10:00,43.1,43.18,43.1,43.16,82486.0,32.8315,32.8924,32.8315,32.8772,82486.0
2018-10-01 11:20:00,43.16,43.17,43.1,43.1,103700.0,32.8772,32.8848,32.8315,32.8315,103700.0
2018-10-01 11:30:00,43.09,43.15,43.09,43.12,70982.0,32.8238,32.8695,32.8238,32.8467,70982.0
2018-10-01 11:40:00,43.11,43.19,43.11,43.17,70765.0,32.8391,32.9,32.8391,32.8848,70765.0
2018-10-01 11:50:00,43.17,43.2,43.14,43.17,77287.0,32.8848,32.9076,32.8619,32.8848,77287.0
2018-10-01 12:00:00,43.18,43.19,43.15,43.18,46836.0,32.8924,32.9,32.8695,32.8924,46836.0
2018-10-01 12:10:00,43.18,43.2,43.17,43.19,37256.0,32.8924,32.9076,32.8848,32.9,37256.0
2018-10-01 12:20:00,43.19,43.22,43.14,43.15,75157.0,32.9,32.9229,32.8619,32.8695,75157.0
2018-10-01 12:30:00,43.15,43.18,43.12,43.13,51462.0,32.8695,32.8924,32.8467,32.8543,51462.0
2018-10-01 12:40:00,43.13,43.19,43.12,43.18,40388.0,32.8543,32.9,32.8467,32.8924,40388.0
2018-10-01 12:50:00,43.17,43.22,43.16,43.22,50647.0,32.8848,32.9229,32.8772,32.9229,50647.0
2018-10-01 13:00:00,43.22,43.22,43.15,43.18,47518.0,32.9229,32.9229,32.8695,32.8924,47518.0
2018-10-01 13:10:00,43.18,43.22,43.17,43.22,46321.0,32.8924,32.9229,32.8848,32.9229,46321.0
2018-10-01 13:20:00,43.22,43.25,43.2,43.23,37234.0,32.9229,32.9457,32.9076,32.9305,37234.0
2018-10-01 13:30:00,43.23,43.29,43.23,43.26,42871.0,32.9305,32.9762,32.9305,32.9533,42871.0
2018-10-01 13:40:00,43.26,43.27,43.23,43.25,48915.0,32.9533,32.961,32.9305,32.9457,48915.0
2018-10-01 13:50:00,43.25,43.26,43.23,43.24,44455.0,32.9457,32.9533,32.9305,32.9381,44455.0
2018-10-01 14:00:00,43.23,43.29,43.21,43.28,81099.0,32.9305,32.9762,32.9153,32.9686,81099.0
2018-10-01 14:10:00,43.27,43.3,43.24,43.27,67114.0,32.961,32.9838,32.9381,32.961,67114.0
2018-10-01 14:20:00,43.27,43.3,43.24,43.29,57865.0,32.961,32.9838,32.9381,32.9762,57865.0
2018-10-01 14:30:00,43.3,43.34,43.29,43.32,76463.0,32.9838,33.0143,32.9762,32.999,76463.0
2018-10-01 14:40:00,43.32,43.34,43.3,43.3,45135.0,32.999,33.0143,32.9838,32.9838,45135.0
2018-10-01 14:50:00,43.31,43.33,43.27,43.32,82239.0,32.9914,33.0067,32.961,32.999,82239.0
2018-10-01 15:00:00,43.31,43.32,43.28,43.29,115543.0,32.9914,32.999,32.9686,32.9762,115543.0
2018-10-01 15:10:00,43.29,43.29,43.24,43.27,67100.0,32.9762,32.9762,32.9381,32.961,67100.0
2018-10-01 15:20:00,43.28,43.3,43.25,43.26,102061.0,32.9686,32.9838,32.9457,32.9533,102061.0
2018-10-01 15:30:00,43.25,43.26,43.18,43.18,133229.0,32.9457,32.9533,32.8924,32.8924,133229.0
2018-10-01 15:40:00,43.19,43.21,43.13,43.2,181127.0,32.9,32.9153,32.8543,32.9076,181127.0
2018-10-01 15:50:00,43.19,43.22,43.17,43.18,370479.0,32.9,32.9229,32.8848,32.8924,370479.0
2018-10-02 09:30:00,43.36,43.45,43.24,43.39,248786.0,33.0295,33.0981,32.9381,33.0524,248786.0
2018-10-02 09:40:00,43.39,43.55,43.37,43.43,120855.0,33.0524,33.1742,33.0371,33.0828,120855.0
2018-10-02 09:50:00,43.43,43.43,43.3,43.33,81261.0,33.0828,33.0828,32.9838,33.0067,81261.0
2018-10-02 10:00:00,43.34,43.54,43.33,43.52,78849.0,33.0143,33.1666,33.0067,33.1514,78849.0
2018-10-02 10:10:00,43.52,43.54,43.41,43.42,145247.0,33.1514,33.1666,33.0676,33.0752,145247.0
2018-10-02 10:20:00,43.41,43.47,43.4,43.42,63108.0,33.0676,33.1133,33.06,33.0752,63108.0
2018-10-02 10:30:00,43.42,43.52,43.37,43.45,126770.0,33.0752,33.1514,33.0371,33.0981,126770.0
2018-10-02 10:40:00,43.45,43.51,43.43,43.51,46823.0,33.0981,33.1438,33.0828,33.1438,46823.0
2018-10-02 10:50:00,43.5,43.51,43.45,43.47,51244.0,33.1362,33.1438,33.0981,33.1133,51244.0
2018-10-02 11:00:00,43.47,43.51,43.41,43.43,65183.0,33.1133,33.1438,33.0676,33.0828,65183.0
2018-10-02 11:10:00,43.43,43.44,43.35,43.37,105268.0,33.0828,33.0905,33.0219,33.0371,105268.0
2018-10-02 11:20:00,43.37,43.41,43.33,43.36,85806.0,33.0371,33.0676,33.0067,33.0295,85806.0
2018-10-02 11:30:00,43.36,43.45,43.35,43.44,57527.0,33.0295,33.0981,33.0219,33.0905,57527.0
2018-10-02 11:40:00,43.45,43.51,43.42,43.5,51562.0,33.0981,33.1438,33.0752,33.1362,51562.0
2018-10-02 11:50:00,43.51,43.6,43.5,43.59,45781.0,33.1438,33.2123,33.1362,33.2047,45781.0
2018-10-02 12:00:00,43.6,43.67,43.58,43.63,73524.0,33.2123,33.2657,33.1971,33.2352,73524.0
2018-10-02 12:10:00,43.63,43.66,43.6,43.6,74757.0,33.2352,33.258,33.2123,33.2123,74757.0
2018-10-02 12:20:00,43.59,43.63,43.58,43.61,52557.0,33.2047,33.2352,33.1971,33.22,52557.0
2018-10-02 12:30:00,43.61,43.64,43.59,43.6,51023.0,33.22,33.2428,33.2047,33.2123,51023.0
2018-10-02 12:40:00,43.6,43.6,43.51,43.52,77631.0,33.2123,33.2123,33.1438,33.1514,77631.0
2018-10-02 12:50:00,43.52,43.59,43.5,43.58,64252.0,33.1514,33.2047,33.1362,33.1971,64252.0
2018-10-02 13:00:00,43.59,43.61,43.57,43.6,54200.0,33.2047,33.22,33.1895,33.2123,54200.0
2018-10-02 13:10:00,43.61,43.62,43.57,43.62,43586.0,33.22,33.2276,33.1895,33.2276,43586.0
2018-10-02 13:20:00,43.62,43.64,43.59,43.6,49438.0,33.2276,33.2428,33.2047,33.2123,49438.0
2018-10-02 13:30:00,43.59,43.61,43.57,43.59,38766.0,33.2047,33.22,33.1895,33.2047,38766.0
2018-10-02 13:40:00,43.59,43.6,43.57,43.58,30834.0,33.2047,33.2123,33.1895,33.1971,30834.0
2018-10-02 13:50:00,43.57,43.58,43.54,43.56,40160.0,33.1895,33.1971,33.1666,33.1819,40160.0
2018-10-02 14:00:00,43.56,43.58,43.54,43.56,52534.0,33.1819,33.1971,33.1666,33.1819,52534.0
2018-10-02 14:10:00,43.57,43.58,43.54,43.56,67858.0,33.1895,33.1971,33.1666,33.1819,67858.0
2018-10-02 14:20:00,43.55,43.61,43.55,43.6,62930.0,33.1742,33.22,33.1742,33.2123,62930.0
2018-10-02 14:30:00,43.6,43.61,43.55,43.55,63117.0,33.2123,33.22,33.1742,33.1742,63117.0
2018-10-02 14:40:00,43.55,43.56,43.53,43.54,50410.0,33.1742,33.1819,33.159,33.1666,50410.0
2018-10-02 14:50:00,43.54,43.56,43.5,43.51,95108.0,33.1666,33.1819,33.1362,33.1438,95108.0
2018-10-02 15:00:00,43.51,43.53,43.49,43.53,103099.0,33.1438,33.159,33.1285,33.159,103099.0
2018-10-02 15:10:00,43.53,43.53,43.47,43.47,137544.0,33.159,33.159,33.1133,33.1133,137544.0
2018-10-02 15:20:00,43.47,43.49,43.44,43.47,101016.0,33.1133,33.1285,33.0905,33.1133,101016.0
2018-10-02 15:30:00,43.48,43.49,43.44,43.44,130626.0,33.1209,33.1285,33.0905,33.0905,130626.0
2018-10-02 15:40:00,43.45,43.49,43.43,43.47,206051.0,33.0981,33.1285,33.0828,33.1133,206051.0
2018-10-02 15:50:00,43.47,43.47,43.43,43.44,576271.0,33.1133,33.1133,33.0828,33.0905,576271.0
2018-10-03 09:30:00,43.41,43.43,43.26,43.42,164040.0,33.0676,33.0828,32.9533,33.0752,164040.0
2018-10-03 09:40:00,43.41,43.46,43.33,43.43,248281.0,33.0676,33.1057,33.0067,33.0828,248281.0
2018-10-03 09:50:00,43.43,43.45,43.27,43.34,110353.0,33.0828,33.0981,32.961,33.0143,110353.0
2018-10-03 10:00:00,43.35,43.36,43.25,43.26,146009.0,33.0219,33.0295,32.9457,32.9533,146009.0
2018-10-03 10:10:00,43.26,43.27,43.14,43.14,179881.0,32.9533,32.961,32.8619,32.8619,179881.0
2018-10-03 10:20:00,43.15,43.21,43.14,43.18,71088.0,32.8695,32.9153,32.8619,32.8924,71088.0
2018-10-03 10:30:00,43.17,43.2,43.11,43.15,94842.0,32.8848,32.9076,32.8391,32.8695,94842.0
2018-10-03 10:40:00,43.16,43.33,43.14,43.32,109717.0,32.8772,33.0067,32.8619,32.999,109717.0
2018-10-03 10:50:00,43.32,43.35,43.3,43.35,57780.0,32.999,33.0219,32.9838,33.0219,57780.0
2018-10-03 11:00:00,43.35,43.36,43.28,43.29,70765.0,33.0219,33.0295,32.9686,32.9762,70765.0
2018-10-03 11:10:00,43.29,43.3,43.23,43.24,50496.0,32.9762,32.9838,32.9305,32.9381,50496.0
2018-10-03 11:20:00,43.24,43.26,43.17,43.17,52952.0,32.9381,32.9533,32.8848,32.8848,52952.0
2018-10-03 11:30:00,43.18,43.19,43.01,43.04,134175.0,32.8924,32.9,32.7629,32.7858,134175.0
2018-10-03 11:40:00,43.03,43.04,42.98,42.98,142031.0,32.7781,32.7858,32.74,32.74,142031.0
2018-10-03 11:50:00,42.98,43.0,42.91,42.93,134190.0,32.74,32.7553,32.6867,32.702,134190.0
2018-10-03 12:00:00,42.93,42.95,42.87,42.89,156546.0,32.702,32.7172,32.6563,32.6715,156546.0
2018-10-03 12:10:00,42.89,42.96,42.85,42.94,77945.0,32.6715,32.7248,32.641,32.7096,77945.0
2018-10-03 12:20:00,42.94,42.94,42.88,42.9,72526.0,32.7096,32.7096,32.6639,32.6791,72526.0
2018-10-03 12:30:00,42.9,42.92,42.86,42.89,60976.0,32.6791,32.6943,32.6486,32.6715,60976.0
2018-10-03 12:40:00,42.89,42.89,42.81,42.82,78624.0,32.6715,32.6715,32.6106,32.6182,78624.0
2018-10-03 12:50:00,42.83,42.85,42.81,42.83,63157.0,32.6258,32.641,32.6106,32.6258,63157.0
2018-10-03 13:00:00,42.82,42.83,42.73,42.75,114030.0,32.6182,32.6258,32.5496,32.5648,114030.0
2018-10-03 13:10:00,42.76,42.8,42.74,42.78,73941.0,32.5725,32.6029,32.5572,32.5877,73941.0
2018-10-03 13:20:00,42.77,42.82,42.75,42.77,66738.0,32.5801,32.6182,32.5648,32.5801,66738.0
2018-10-03 13:30:00,42.77,42.79,42.72,42.75,77784.0,32.5801,32.5953,32.542,32.5648,77784.0
2018-10-03 13:40:00,42.75,42.79,42.74,42.77,71581.0,32.5648,32.5953,32.5572,32.5801,71581.0
2018-10-03 13:50:00,42.78,42.81,42.76,42.77,79358.0,32.5877,32.6106,32.5725,32.5801,79358.0
2018-10-03 14:00:00,42.77,42.81,42.75,42.79,87358.0,32.5801,32.6106,32.5648,32.5953,87358.0
2018-10-03 14:10:00,42.78,42.86,42.76,42.82,90282.0,32.5877,32.6486,32.5725,32.6182,90282.0
2018-10-03 14:20:00,42.82,42.83,42.73,42.74,96755.0,32.6182,32.6258,32.5496,32.5572,96755.0
2018-10-03 14:30:00,42.73,42.74,42.58,42.6,217345.0,32.5496,32.5572,32.4353,32.4506,217345.0
2018-10-03 14:40:00,42.61,42.63,42.51,42.59,180529.0,32.4582,32.4734,32.382,32.443,180529.0
2018-10-03 14:50:00,42.59,42.66,42.57,42.64,121082.0,32.443,32.4963,32.4277,32.4811,121082.0
2018-10-03 15:00:00,42.65,42.69,42.61,42.66,118664.0,32.4887,32.5191,32.4582,32.4963,118664.0
2018-10-03 15:10:00,42.66,42.73,42.62,42.7,118181.0,32.4963,32.5496,32.4658,32.5268,118181.0
2018-10-03 15:20:00,42.69,42.71,42.66,42.71,134343.0,32.5191,32.5344,32.4963,32.5344,134343.0
2018-10-03 15:30:00,42.71,42.75,42.67,42.69,162194.0,32.5344,32.5648,32.5039,32.5191,162194.0
2018-10-03 15:40:00,42.69,42.73,42.65,42.71,170274.0,32.5191,32.5496,32.4887,32.5344,170274.0
2018-10-03 15:50:00,42.71,42.8,42.71,42.78,399401.0,32.5344,32.6029,32.5344,32.5877,399401.0
2018-10-04 09:30:00,42.68,42.8,42.54,42.73,270546.0,32.5115,32.6029,32.4049,32.5496,270546.0
2018-10-04 09:40:00,42.73,42.76,42.57,42.57,105574.0,32.5496,32.5725,32.4277,32.4277,105574.0
2018-10-04 09:50:00,42.57,42.68,42.56,42.59,248537.0,32.4277,32.5115,32.4201,32.443,248537.0
2018-10-04 10:00:00,42.59,42.69,42.54,42.65,167130.0,32.443,32.5191,32.4049,32.4887,167130.0
2018-10-04 10:10:00,42.65,42.7,42.62,42.66,87606.0,32.4887,32.5268,32.4658,32.4963,87606.0
2018-10-04 10:20:00,42.69,42.74,42.63,42.7,155157.0,32.5191,32.5572,32.4734,32.5268,155157.0
2018-10-04 10:30:00,42.7,42.87,42.69,42.86,210281.0,32.5268,32.6563,32.5191,32.6486,210281.0
2018-10-04 10:40:00,42.86,42.89,42.73,42.74,141310.0,32.6486,32.6715,32.5496,32.5572,141310.0
2018-10-04 10:50:00,42.75,42.88,42.74,42.87,142404.0,32.5648,32.6639,32.5572,32.6563,142404.0
2018-10-04 11:00:00,42.86,42.87,42.73,42.79,150687.0,32.6486,32.6563,32.5496,32.5953,150687.0
2018-10-04 11:10:00,42.79,42.89,42.78,42.84,125130.0,32.5953,32.6715,32.5877,32.6334,125130.0
2018-10-04 11:20:00,42.85,43.1,42.84,43.07,163511.0,32.641,32.8315,32.6334,32.8086,163511.0
2018-10-04 11:30:00,43.08,43.1,42.95,43.02,253114.0,32.8162,32.8315,32.7172,32.7705,253114.0
2018-10-04 11:40:00,43.02,43.13,43.01,43.13,182397.0,32.7705,32.8543,32.7629,32.8543,182397.0
2018-10-04 11:50:00,43.13,43.29,43.12,43.25,207284.0,32.8543,32.9762,32.8467,32.9457,207284.0
2018-10-04 12:00:00,43.25,43.35,43.23,43.27,219488.0,32.9457,33.0219,32.9305,32.961,219488.0
2018-10-04 12:10:00,43.27,43.34,43.23,43.25,155219.0,32.961,33.0143,32.9305,32.9457,155219.0
2018-10-04 12:20:00,43.24,43.25,43.11,43.13,362207.0,32.9381,32.9457,32.8391,32.8543,362207.0
2018-10-04 12:30:00,43.13,43.18,43.09,43.12,271359.0,32.8543,32.8924,32.8238,32.8467,271359.0
2018-10-04 12:40:00,43.12,43.18,43.05,43.17,182130.0,32.8467,32.8924,32.7934,32.8848,182130.0
2018-10-04 12:50:00,43.16,43.19,43.12,43.16,111957.0,32.8772,32.9,32.8467,32.8772,111957.0
2018-10-04 13:00:00,43.16,43.17,43.08,43.08,115999.0,32.8772,32.8848,32.8162,32.8162,115999.0
2018-10-04 13:10:00,43.08,43.14,43.05,43.14,104123.0,32.8162,32.8619,32.7934,32.8619,104123.0
2018-10-04 13:20:00,43.13,43.18,43.12,43.12,80139.0,32.8543,32.8924,32.8467,32.8467,80139.0
2018-10-04 13:30:00,43.11,43.14,43.05,43.11,108324.0,32.8391,32.8619,32.7934,32.8391,108324.0
2018-10-04 13:40:00,43.12,43.14,43.04,43.05,140287.0,32.8467,32.8619,32.7858,32.7934,140287.0
2018-10-04 13:50:00,43.05,43.1,43.04,43.05,61941.0,32.7934,32.8315,32.7858,32.7934,61941.0
2018-10-04 14:00:00,43.05,43.09,43.01,43.05,95965.0,32.7934,32.8238,32.7629,32.7934,95965.0
2018-10-04 14:10:00,43.05,43.06,43.01,43.01,77549.0,32.7934,32.801,32.7629,32.7629,77549.0
2018-10-04 14:20:00,43.01,43.02,42.96,42.97,98823.0,32.7629,32.7705,32.7248,32.7324,98823.0
2018-10-04 14:30:00,42.96,43.03,42.96,43.01,81494.0,32.7248,32.7781,32.7248,32.7629,81494.0
2018-10-04 14:40:00,43.01,43.01,42.97,42.98,69655.0,32.7629,32.7629,32.7324,32.74,69655.0
2018-10-04 14:50:00,42.98,43.05,42.98,43.05,118220.0,32.74,32.7934,32.74,32.7934,118220.0
2018-10-04 15:00:00,43.04,43.07,43.02,43.05,149218.0,32.7858,32.8086,32.7705,32.7934,149218.0
2018-10-04 15:10:00,43.05,43.06,42.95,42.95,97123.0,32.7934,32.801,32.7172,32.7172,97123.0
2018-10-04 15:20:00,42.95,42.96,42.87,42.91,180149.0,32.7172,32.7248,32.6563,32.6867,180149.0
2018-10-04 15:30:00,42.91,42.94,42.89,42.9,168497.0,32.6867,32.7096,32.6715,32.6791,168497.0
2018-10-04 15:40:00,42.9,42.96,42.89,42.95,331118.0,32.6791,32.7248,32.6715,32.7172,331118.0
2018-10-04 15:50:00,42.95,43.03,42.9,42.99,958803.0,32.7172,32.7781,32.6791,32.7477,958803.0
2018-10-05 09:30:00,43.05,43.19,42.98,43.02,214223.0,32.7934,32.9,32.74,32.7705,214223.0
2018-10-05 09:40:00,43.02,43.15,43.01,43.14,112565.0,32.7705,32.8695,32.7629,32.8619,112565.0
2018-10-05 09:50:00,43.14,43.26,43.11,43.22,155126.0,32.8619,32.9533,32.8391,32.9229,155126.0
2018-10-05 10:00:00,43.22,43.34,43.22,43.23,167970.0,32.9229,33.0143,32.9229,32.9305,167970.0
2018-10-05 10:10:00,43.24,43.31,43.19,43.3,123965.0,32.9381,32.9914,32.9,32.9838,123965.0
2018-10-05 10:20:00,43.31,43.35,43.22,43.26,181194.0,32.9914,33.0219,32.9229,32.9533,181194.0
2018-10-05 10:30:00,43.26,43.26,43.1,43.11,142088.0,32.9533,32.9533,32.8315,32.8391,142088.0
2018-10-05 10:40:00,43.12,43.29,43.11,43.26,166995.0,32.8467,32.9762,32.8391,32.9533,166995.0
2018-10-05 10:50:00,43.27,43.36,43.25,43.27,123500.0,32.961,33.0295,32.9457,32.961,123500.0
2018-10-05 11:00:00,43.26,43.35,43.23,43.34,78767.0,32.9533,33.0219,32.9305,33.0143,78767.0
2018-10-05 11:10:00,43.35,43.46,43.32,43.46,162666.0,33.0219,33.1057,32.999,33.1057,162666.0
2018-10-05 11:20:00,43.46,43.47,43.35,43.39,91791.0,33.1057,33.1133,33.0219,33.0524,91791.0
2018-10-05 11:30:00,43.39,43.47,43.38,43.4,80180.0,33.0524,33.1133,33.0447,33.06,80180.0
2018-10-05 11:40:00,43.4,43.53,43.4,43.47,86116.0,33.06,33.159,33.06,33.1133,86116.0
2018-10-05 11:50:00,43.47,43.54,43.43,43.43,109003.0,33.1133,33.1666,33.0828,33.0828,109003.0
2018-10-05 12:00:00,43.43,43.56,43.43,43.52,135651.0,33.0828,33.1819,33.0828,33.1514,135651.0
2018-10-05 12:10:00,43.52,43.6,43.51,43.59,134773.0,33.1514,33.2123,33.1438,33.2047,134773.0
2018-10-05 12:20:00,43.6,43.63,43.5,43.52,81045.0,33.2123,33.2352,33.1362,33.1514,81045.0
2018-10-05 12:30:00,43.53,43.6,43.47,43.58,155711.0,33.159,33.2123,33.1133,33.1971,155711.0
2018-10-05 12:40:00,43.57,43.63,43.53,43.61,79902.0,33.1895,33.2352,33.159,33.22,79902.0
2018-10-05 12:50:00,43.61,43.71,43.61,43.66,96206.0,33.22,33.2961,33.22,33.258,96206.0
2018-10-05 13:00:00,43.67,43.71,43.62,43.69,83393.0,33.2657,33.2961,33.2276,33.2809,83393.0
2018-10-05 13:10:00,43.69,43.77,43.68,43.74,84007.0,33.2809,33.3418,33.2733,33.319,84007.0
2018-10-05 13:20:00,43.74,43.84,43.72,43.81,171752.0,33.319,33.3952,33.3037,33.3723,171752.0
2018-10-05 13:30:00,43.81,43.83,43.75,43.8,101364.0,33.3723,33.3875,33.3266,33.3647,101364.0
2018-10-05 13:40:00,43.8,43.89,43.79,43.89,149605.0,33.3647,33.4332,33.3571,33.4332,149605.0
2018-10-05 13:50:00,43.88,43.93,43.82,43.82,139946.0,33.4256,33.4637,33.3799,33.3799,139946.0
2018-10-05 14:00:00,43.82,43.87,43.79,43.87,109947.0,33.3799,33.418,33.3571,33.418,109947.0
2018-10-05 14:10:00,43.87,43.94,43.86,43.94,95809.0,33.418,33.4713,33.4104,33.4713,95809.0
2018-10-05 14:20:00,43.94,43.94,43.84,43.89,124634.0,33.4713,33.4713,33.3952,33.4332,124634.0
2018-10-05 14:30:00,43.89,43.91,43.85,43.86,82624.0,33.4332,33.4485,33.4028,33.4104,82624.0
2018-10-05 14:40:00,43.87,43.89,43.82,43.86,72979.0,33.418,33.4332,33.3799,33.4104,72979.0
2018-10-05 14:50:00,43.87,43.91,43.82,43.91,97100.0,33.418,33.4485,33.3799,33.4485,97100.0
2018-10-05 15:00:00,43.91,43.94,43.84,43.84,96774.0,33.4485,33.4713,33.3952,33.3952,96774.0
2018-10-05 15:10:00,43.84,43.86,43.8,43.83,71094.0,33.3952,33.4104,33.3647,33.3875,71094.0
2018-10-05 15:20:00,43.83,43.89,43.82,43.88,101425.0,33.3875,33.4332,33.3799,33.4256,101425.0
2018-10-05 15:30:00,43.88,43.91,43.73,43.75,154332.0,33.4256,33.4485,33.3114,33.3266,154332.0
2018-10-05 15:40:00,43.75,43.79,43.72,43.79,203097.0,33.3266,33.3571,33.3037,33.3571,203097.0
2018-10-05 15:50:00,43.78,43.79,43.69,43.72,481487.0,33.3495,33.3571,33.2809,33.3037,481487.0
2018-10-08 09:30:00,43.81,44.1,43.75,43.97,264020.0,33.3723,33.5932,33.3266,33.4942,264020.0
2018-10-08 09:40:00,43.97,44.02,43.85,43.86,99744.0,33.4942,33.5323,33.4028,33.4104,99744.0
2018-10-08 09:50:00,43.86,43.9,43.79,43.85,69361.0,33.4104,33.4409,33.3571,33.4028,69361.0
2018-10-08 10:00:00,43.85,43.98,43.83,43.93,80251.0,33.4028,33.5018,33.3875,33.4637,80251.0
2018-10-08 10:10:00,43.93,43.96,43.79,43.8,69744.0,33.4637,33.4866,33.3571,33.3647,69744.0
2018-10-08 10:20:00,43.8,43.83,43.66,43.68,70482.0,33.3647,33.3875,33.258,33.2733,70482.0
2018-10-08 10:30:00,43.68,43.87,43.68,43.84,72661.0,33.2733,33.418,33.2733,33.3952,72661.0
2018-10-08 10:40:00,43.84,43.98,43.82,43.94,65460.0,33.3952,33.5018,33.3799,33.4713,65460.0
2018-10-08 10:50:00,43.93,44.0,43.92,43.96,50738.0,33.4637,33.517,33.4561,33.4866,50738.0
2018-10-08 11:00:00,43.96,44.0,43.92,43.99,55176.0,33.4866,33.517,33.4561,33.5094,55176.0
2018-10-08 11:10:00,43.99,44.09,43.96,44.09,145328.0,33.5094,33.5856,33.4866,33.5856,145328.0
2018-10-08 11:20:00,44.08,44.15,44.03,44.14,108275.0,33.578,33.6313,33.5399,33.6237,108275.0
2018-10-08 11:30:00,44.13,44.29,44.08,44.29,260562.0,33.6161,33.7379,33.578,33.7379,260562.0
2018-10-08 11:40:00,44.29,44.34,44.22,44.23,200887.0,33.7379,33.776,33.6846,33.6922,200887.0
2018-10-08 11:50:00,44.23,44.29,44.15,44.23,123276.0,33.6922,33.7379,33.6313,33.6922,123276.0
2018-10-08 12:00:00,44.23,44.3,44.22,44.3,122404.0,33.6922,33.7456,33.6846,33.7456,122404.0
2018-10-08 12:10:00,44.3,44.34,44.26,44.28,125640.0,33.7456,33.776,33.7151,33.7303,125640.0
2018-10-08 12:20:00,44.28,44.31,44.18,44.22,150822.0,33.7303,33.7532,33.6542,33.6846,150822.0
2018-10-08 12:30:00,44.21,44.23,44.15,44.18,85102.0,33.677,33.6922,33.6313,33.6542,85102.0
2018-10-08 12:40:00,44.18,44.26,44.16,44.24,88100.0,33.6542,33.7151,33.6389,33.6999,88100.0
2018-10-08 12:50:00,44.24,44.34,44.22,44.34,117858.0,33.6999,33.776,33.6846,33.776,117858.0
2018-10-08 13:00:00,44.34,44.34,44.22,44.26,86037.0,33.776,33.776,33.6846,33.7151,86037.0
2018-10-08 13:10:00,44.25,44.31,44.22,44.29,70848.0,33.7075,33.7532,33.6846,33.7379,70848.0
2018-10-08 13:20:00,44.29,44.29,44.23,44.23,48256.0,33.7379,33.7379,33.6922,33.6922,48256.0
2018-10-08 13:30:00,44.24,44.26,44.17,44.2,86323.0,33.6999,33.7151,33.6465,33.6694,86323.0
2018-10-08 13:40:00,44.2,44.22,44.17,44.2,80474.0,33.6694,33.6846,33.6465,33.6694,80474.0
2018-10-08 13:50:00,44.2,44.23,44.17,44.21,43866.0,33.6694,33.6922,33.6465,33.677,43866.0
2018-10-08 14:00:00,44.21,44.27,44.19,44.19,58509.0,33.677,33.7227,33.6618,33.6618,58509.0
2018-10-08 14:10:00,44.19,44.22,44.15,44.2,99232.0,33.6618,33.6846,33.6313,33.6694,99232.0
2018-10-08 14:20:00,44.2,44.24,44.17,44.24,57864.0,33.6694,33.6999,33.6465,33.6999,57864.0
2018-10-08 14:30:00,44.23,44.23,44.17,44.18,81360.0,33.6922,33.6922,33.6465,33.6542,81360.0
2018-10-08 14:40:00,44.18,44.2,44.12,44.12,44249.0,33.6542,33.6694,33.6084,33.6084,44249.0
2018-10-08 14:50:00,44.11,44.16,44.09,44.11,65973.0,33.6008,33.6389,33.5856,33.6008,65973.0
2018-10-08 15:00:00,44.11,44.13,44.0,44.03,125077.0,33.6008,33.6161,33.517,33.5399,125077.0
2018-10-08 15:10:00,44.03,44.04,43.98,44.01,178186.0,33.5399,33.5475,33.5018,33.5247,178186.0
2018-10-08 15:20:00,44.0,44.13,43.99,44.09,106395.0,33.517,33.6161,33.5094,33.5856,106395.0
2018-10-08 15:30:00,44.09,44.1,44.01,44.03,160798.0,33.5856,33.5932,33.5247,33.5399,160798.0
2018-10-08 15:40:00,44.03,44.09,43.99,44.05,220698.0,33.5399,33.5856,33.5094,33.5551,220698.0
2018-10-08 15:50:00,44.05,44.05,43.9,43.92,628756.0,33.5551,33.5551,33.4409,33.4561,628756.0
2018-10-09 09:30:00,43.98,44.07,43.81,44.07,228433.0,33.5018,33.5704,33.3723,33.5704,228433.0
2018-10-09 09:40:00,44.08,44.21,44.05,44.21,174548.0,33.578,33.677,33.5551,33.677,174548.0
2018-10-09 09:50:00,44.21,44.23,44.09,44.09,99719.0,33.677,33.6922,33.5856,33.5856,99719.0
2018-10-09 10:00:00,44.08,44.3,43.98,44.29,166098.0,33.578,33.7456,33.5018,33.7379,166098.0
2018-10-09 10:10:00,44.28,44.35,44.23,44.3,146868.0,33.7303,33.7836,33.6922,33.7456,146868.0
2018-10-09 10:20:00,44.3,44.31,44.15,44.15,184533.0,33.7456,33.7532,33.6313,33.6313,184533.0
2018-10-09 10:30:00,44.14,44.23,44.08,44.2,160958.0,33.6237,33.6922,33.578,33.6694,160958.0
2018-10-09 10:40:00,44.2,44.22,44.11,44.19,176336.0,33.6694,33.6846,33.6008,33.6618,176336.0
2018-10-09 10:50:00,44.18,44.35,44.18,44.26,114917.0,33.6542,33.7836,33.6542,33.7151,114917.0
2018-10-09 11:00:00,44.26,44.33,44.21,44.26,141086.0,33.7151,33.7684,33.677,33.7151,141086.0
2018-10-09 11:10:00,44.26,44.33,44.15,44.21,113502.0,33.7151,33.7684,33.6313,33.677,113502.0
2018-10-09 11:20:00,44.22,44.22,44.13,44.21,81805.0,33.6846,33.6846,33.6161,33.677,81805.0
2018-10-09 11:30:00,44.2,44.23,44.08,44.13,97911.0,33.6694,33.6922,33.578,33.6161,97911.0
2018-10-09 11:40:00,44.13,44.16,44.1,44.11,60796.0,33.6161,33.6389,33.5932,33.6008,60796.0
2018-10-09 11:50:00,44.11,44.11,43.99,44.06,92035.0,33.6008,33.6008,33.5094,33.5627,92035.0
2018-10-09 12:00:00,44.05,44.07,43.99,44.02,73304.0,33.5551,33.5704,33.5094,33.5323,73304.0
2018-10-09 12:10:00,44.03,44.12,44.02,44.05,75639.0,33.5399,33.6084,33.5323,33.5551,75639.0
2018-10-09 12:20:00,44.05,44.06,43.95,43.98,56917.0,33.5551,33.5627,33.4789,33.5018,56917.0
2018-10-09 12:30:00,43.99,44.02,43.95,43.96,68428.0,33.5094,33.5323,33.4789,33.4866,68428.0
2018-10-09 12:40:00,43.97,44.03,43.96,43.99,86950.0,33.4942,33.5399,33.4866,33.5094,86950.0
2018-10-09 12:50:00,44.0,44.02,43.96,43.97,62049.0,33.517,33.5323,33.4866,33.4942,62049.0
2018-10-09 13:00:00,43.97,43.98,43.91,43.91,71799.0,33.4942,33.5018,33.4485,33.4485,71799.0
2018-10-09 13:10:00,43.91,43.94,43.89,43.93,50997.0,33.4485,33.4713,33.4332,33.4637,50997.0
2018-10-09 13:20:00,43.93,43.97,43.91,43.94,58336.0,33.4637,33.4942,33.4485,33.4713,58336.0
2018-10-09 13:30:00,43.94,43.94,43.85,43.85,79117.0,33.4713,33.4713,33.4028,33.4028,79117.0
2018-10-09 13:40:00,43.86,43.9,43.83,43.9,63114.0,33.4104,33.4409,33.3875,33.4409,63114.0
2018-10-09 13:50:00,43.9,44.0,43.89,44.0,61229.0,33.4409,33.517,33.4332,33.517,61229.0
2018-10-09 14:00:00,43.99,44.04,43.97,43.99,76476.0,33.5094,33.5475,33.4942,33.5094,76476.0
2018-10-09 14:10:00,43.98,44.08,43.97,44.05,189723.0,33.5018,33.578,33.4942,33.5551,189723.0
2018-10-09 14:20:00,44.05,44.12,44.04,44.05,105933.0,33.5551,33.6084,33.5475,33.5551,105933.0
2018-10-09 14:30:00,44.05,44.09,44.04,44.09,75785.0,33.5551,33.5856,33.5475,33.5856,75785.0
2018-10-09 14:40:00,44.09,44.15,44.08,44.12,138382.0,33.5856,33.6313,33.578,33.6084,138382.0
2018-10-09 14:50:00,44.12,44.22,44.1,44.22,121357.0,33.6084,33.6846,33.5932,33.6846,121357.0
2018-10-09 15:00:00,44.21,44.23,44.17,44.2,122736.0,33.677,33.6922,33.6465,33.6694,122736.0
2018-10-09 15:10:00,44.19,44.22,44.13,44.14,112846.0,33.6618,33.6846,33.6161,33.6237,112846.0
2018-10-09 15:20:00,44.13,44.15,44.09,44.11,111009.0,33.6161,33.6313,33.5856,33.6008,111009.0
2018-10-09 15:30:00,44.1,44.15,44.08,44.12,180153.0,33.5932,33.6313,33.578,33.6084,180153.0
2018-10-09 15:40:00,44.11,44.19,44.1,44.18,196592.0,33.6008,33.6618,33.5932,33.6542,196592.0
2018-10-09 15:50:00,44.18,44.2,44.11,44.12,531805.0,33.6542,33.6694,33.6008,33.6084,531805.0
2018-10-10 09:30:00,44.19,44.41,44.06,44.38,232380.0,33.6618,33.8294,33.5627,33.8065,232380.0
2018-10-10 09:40:00,44.39,44.43,44.26,44.4,173079.0,33.8141,33.8446,33.7151,33.8217,173079.0
2018-10-10 09:50:00,44.4,44.57,44.35,44.51,230633.0,33.8217,33.9512,33.7836,33.9055,230633.0
2018-10-10 10:00:00,44.5,44.64,44.49,44.53,223214.0,33.8979,34.0046,33.8903,33.9208,223214.0
2018-10-10 10:10:00,44.53,44.55,44.33,44.39,137911.0,33.9208,33.936,33.7684,33.8141,137911.0
2018-10-10 10:20:00,44.39,44.39,44.06,44.06,122663.0,33.8141,33.8141,33.5627,33.5627,122663.0
2018-10-10 10:30:00,44.07,44.31,44.05,44.3,214165.0,33.5704,33.7532,33.5551,33.7456,214165.0
2018-10-10 10:40:00,44.3,44.39,44.24,44.37,117072.0,33.7456,33.8141,33.6999,33.7989,117072.0
2018-10-10 10:50:00,44.38,44.46,44.34,44.37,119717.0,33.8065,33.8674,33.776,33.7989,119717.0
2018-10-10 11:00:00,44.37,44.52,44.36,44.5,109221.0,33.7989,33.9131,33.7913,33.8979,109221.0
2018-10-10 11:10:00,44.5,44.51,44.42,44.45,120907.0,33.8979,33.9055,33.837,33.8598,120907.0
2018-10-10 11:20:00,44.44,44.51,44.33,44.34,129068.0,33.8522,33.9055,33.7684,33.776,129068.0
2018-10-10 11:30:00,44.34,44.44,44.32,44.4,127344.0,33.776,33.8522,33.7608,33.8217,127344.0
2018-10-10 11:40:00,44.41,44.43,44.23,44.24,86474.0,33.8294,33.8446,33.6922,33.6999,86474.0
2018-10-10 11:50:00,44.25,44.34,44.22,44.33,143456.0,33.7075,33.776,33.6846,33.7684,143456.0
2018-10-10 12:00:00,44.33,44.48,44.33,44.44,148069.0,33.7684,33.8827,33.7684,33.8522,148069.0
2018-10-10 12:10:00,44.45,44.48,44.38,44.4,116658.0,33.8598,33.8827,33.8065,33.8217,116658.0
2018-10-10 12:20:00,44.4,44.48,44.39,44.46,76735.0,33.8217,33.8827,33.8141,33.8674,76735.0
2018-10-10 12:30:00,44.46,44.49,44.42,44.47,80542.0,33.8674,33.8903,33.837,33.8751,80542.0
2018-10-10 12:40:00,44.47,44.5,44.44,44.5,83288.0,33.8751,33.8979,33.8522,33.8979,83288.0
2018-10-10 12:50:00,44.5,44.53,44.48,44.52,56283.0,33.8979,33.9208,33.8827,33.9131,56283.0
2018-10-10 13:00:00,44.51,44.54,44.37,44.39,104603.0,33.9055,33.9284,33.7989,33.8141,104603.0
2018-10-10 13:10:00,44.39,44.48,44.34,44.42,69301.0,33.8141,33.8827,33.776,33.837,69301.0
2018-10-10 13:20:00,44.41,44.43,44.36,44.36,54273.0,33.8294,33.8446,33.7913,33.7913,54273.0
2018-10-10 13:30:00,44.37,44.47,44.37,44.47,65396.0,33.7989,33.8751,33.7989,33.8751,65396.0
2018-10-10 13:40:00,44.46,44.51,44.39,44.44,90452.0,33.8674,33.9055,33.8141,33.8522,90452.0
2018-10-10 13:50:00,44.43,44.44,44.34,44.34,68788.0,33.8446,33.8522,33.776,33.776,68788.0
2018-10-10 14:00:00,44.34,44.36,44.26,44.36,146981.0,33.776,33.7913,33.7151,33.7913,146981.0
2018-10-10 14:10:00,44.36,44.44,44.33,44.43,74904.0,33.7913,33.8522,33.7684,33.8446,74904.0
2018-10-10 14:20:00,44.42,44.46,44.39,44.43,81143.0,33.837,33.8674,33.8141,33.8446,81143.0
2018-10-10 14:30:00,44.42,44.43,44.34,44.43,78737.0,33.837,33.8446,33.776,33.8446,78737.0
2018-10-10 14:40:00,44.42,44.47,44.4,44.45,103049.0,33.837,33.8751,33.8217,33.8598,103049.0
2018-10-10 14:50:00,44.45,44.5,44.34,44.35,88397.0,33.8598,33.8979,33.776,33.7836,88397.0
2018-10-10 15:00:00,44.34,44.36,44.28,44.34,103155.0,33.776,33.7913,33.7303,33.776,103155.0
2018-10-10 15:10:00,44.35,44.35,44.21,44.27,142321.0,33.7836,33.7836,33.677,33.7227,142321.0
2018-10-10 15:20:00,44.27,44.38,44.27,44.37,116360.0,33.7227,33.8065,33.7227,33.7989,116360.0
2018-10-10 15:30:00,44.37,44.38,44.23,44.25,160248.0,33.7989,33.8065,33.6922,33.7075,160248.0
2018-10-10 15:40:00,44.25,44.25,44.02,44.09,301743.0,33.7075,33.7075,33.5323,33.5856,301743.0
2018-10-10 15:50:00,44.09,44.17,43.93,43.95,672051.0,33.5856,33.6465,33.4637,33.4789,672051.0
2018-10-11 09:30:00,44.1,44.2,43.68,44.07,261590.0,33.5932,33.6694,33.2733,33.5704,261590.0
2018-10-11 09:40:00,44.07,44.14,43.74,43.74,125899.0,33.5704,33.6237,33.319,33.319,125899.0
2018-10-11 09:50:00,43.72,43.72,43.42,43.51,288863.0,33.3037,33.3037,33.0752,33.1438,288863.0
2018-10-11 10:00:00,43.51,44.08,43.51,43.94,227535.0,33.1438,33.578,33.1438,33.4713,227535.0
2018-10-11 10:10:00,43.93,44.12,43.9,44.1,192776.0,33.4637,33.6084,33.4409,33.5932,192776.0
2018-10-11 10:20:00,44.09,44.1,43.83,43.84,192467.0,33.5856,33.5932,33.3875,33.3952,192467.0
2018-10-11 10:30:00,43.84,43.91,43.77,43.85,155897.0,33.3952,33.4485,33.3418,33.4028,155897.0
2018-10-11 10:40:00,43.85,43.95,43.8,43.82,137769.0,33.4028,33.4789,33.3647,33.3799,137769.0
2018-10-11 10:50:00,43.81,43.91,43.68,43.74,102381.0,33.3723,33.4485,33.2733,33.319,102381.0
2018-10-11 11:00:00,43.74,43.86,43.69,43.84,172405.0,33.319,33.4104,33.2809,33.3952,172405.0
2018-10-11 11:10:00,43.84,43.97,43.8,43.88,134701.0,33.3952,33.4942,33.3647,33.4256,134701.0
2018-10-11 11:20:00,43.88,43.89,43.58,43.64,136466.0,33.4256,33.4332,33.1971,33.2428,136466.0
2018-10-11 11:30:00,43.65,43.7,43.56,43.61,138832.0,33.2504,33.2885,33.1819,33.22,138832.0
2018-10-11 11:40:00,43.63,43.64,43.45,43.53,159074.0,33.2352,33.2428,33.0981,33.159,159074.0
2018-10-11 11:50:00,43.53,43.79,43.52,43.78,121685.0,33.159,33.3571,33.1514,33.3495,121685.0
2018-10-11 12:00:00,43.77,43.78,43.58,43.6,115173.0,33.3418,33.3495,33.1971,33.2123,115173.0
2018-10-11 12:10:00,43.61,43.64,43.55,43.62,113946.0,33.22,33.2428,33.1742,33.2276,113946.0
2018-10-11 12:20:00,43.63,43.76,43.61,43.75,100797.0,33.2352,33.3342,33.22,33.3266,100797.0
2018-10-11 12:30:00,43.75,43.79,43.71,43.79,71547.0,33.3266,33.3571,33.2961,33.3571,71547.0
2018-10-11 12:40:00,43.78,43.8,43.67,43.67,73869.0,33.3495,33.3647,33.2657,33.2657,73869.0
2018-10-11 12:50:00,43.67,43.69,43.55,43.64,78127.0,33.2657,33.2809,33.1742,33.2428,78127.0
2018-10-11 13:00:00,43.63,43.75,43.63,43.73,71094.0,33.2352,33.3266,33.2352,33.3114,71094.0
2018-10-11 13:10:00,43.72,43.77,43.69,43.73,64063.0,33.3037,33.3418,33.2809,33.3114,64063.0
2018-10-11 13:20:00,43.72,43.72,43.64,43.65,52082.0,33.3037,33.3037,33.2428,33.2504,52082.0
2018-10-11 13:30:00,43.66,43.68,43.61,43.65,58037.0,33.258,33.2733,33.22,33.2504,58037.0
2018-10-11 13:40:00,43.64,43.66,43.6,43.61,58523.0,33.2428,33.258,33.2123,33.22,58523.0
2018-10-11 13:50:00,43.6,43.66,43.58,43.64,63199.0,33.2123,33.258,33.1971,33.2428,63199.0
2018-10-11 14:00:00,43.63,43.66,43.59,43.62,81114.0,33.2352,33.258,33.2047,33.2276,81114.0
2018-10-11 14:10:00,43.63,43.63,43.57,43.58,150806.0,33.2352,33.2352,33.1895,33.1971,150806.0
2018-10-11 14:20:00,43.58,43.63,43.54,43.62,205282.0,33.1971,33.2352,33.1666,33.2276,205282.0
2018-10-11 14:30:00,43.62,43.66,43.54,43.59,190240.0,33.2276,33.258,33.1666,33.2047,190240.0
2018-10-11 14:40:00,43.59,43.6,43.37,43.44,243601.0,33.2047,33.2123,33.0371,33.0905,243601.0
2018-10-11 14:50:00,43.44,43.64,43.42,43.58,254334.0,33.0905,33.2428,33.0752,33.1971,254334.0
2018-10-11 15:00:00,43.57,43.69,43.55,43.6,224892.0,33.1895,33.2809,33.1742,33.2123,224892.0
2018-10-11 15:10:00,43.6,43.91,43.59,43.91,260675.0,33.2123,33.4485,33.2047,33.4485,260675.0
2018-10-11 15:20:00,43.91,43.95,43.77,43.78,232471.0,33.4485,33.4789,33.3418,33.3495,232471.0
2018-10-11 15:30:00,43.77,43.79,43.62,43.69,295106.0,33.3418,33.3571,33.2276,33.2809,295106.0
2018-10-11 15:40:00,43.69,43.73,43.59,43.59,357097.0,33.2809,33.3114,33.2047,33.2047,357097.0
2018-10-11 15:50:00,43.6,43.68,43.52,43.53,666827.0,33.2123,33.2733,33.1514,33.159,666827.0
2018-10-12 09:30:00,43.49,43.5,43.03,43.4,295827.0,33.1285,33.1362,32.7781,33.06,295827.0
2018-10-12 09:40:00,43.41,43.41,43.21,43.3,122325.0,33.0676,33.0676,32.9153,32.9838,122325.0
2018-10-12 09:50:00,43.29,43.41,43.09,43.2,112589.0,32.9762,33.0676,32.8238,32.9076,112589.0
2018-10-12 10:00:00,43.19,43.36,43.16,43.28,143437.0,32.9,33.0295,32.8772,32.9686,143437.0
2018-10-12 10:10:00,43.28,43.41,43.26,43.33,121742.0,32.9686,33.0676,32.9533,33.0067,121742.0
2018-10-12 10:20:00,43.33,43.34,43.17,43.21,154790.0,33.0067,33.0143,32.8848,32.9153,154790.0
2018-10-12 10:30:00,43.21,43.3,43.12,43.18,102084.0,32.9153,32.9838,32.8467,32.8924,102084.0
2018-10-12 10:40:00,43.17,43.26,43.11,43.26,86144.0,32.8848,32.9533,32.8391,32.9533,86144.0
2018-10-12 10:50:00,43.26,43.39,43.14,43.34,145891.0,32.9533,33.0524,32.8619,33.0143,145891.0
2018-10-12 11:00:00,43.34,43.39,43.31,43.37,97813.0,33.0143,33.0524,32.9914,33.0371,97813.0
2018-10-12 11:10:00,43.37,43.4,43.3,43.3,88029.0,33.0371,33.06,32.9838,32.9838,88029.0
2018-10-12 11:20:00,43.3,43.33,43.24,43.28,75675.0,32.9838,33.0067,32.9381,32.9686,75675.0
2018-10-12 11:30:00,43.27,43.39,43.22,43.39,112590.0,32.961,33.0524,32.9229,33.0524,112590.0
2018-10-12 11:40:00,43.39,43.54,43.38,43.54,103129.0,33.0524,33.1666,33.0447,33.1666,103129.0
2018-10-12 11:50:00,43.53,43.54,43.45,43.49,64096.0,33.159,33.1666,33.0981,33.1285,64096.0
2018-10-12 12:00:00,43.48,43.55,43.45,43.51,80425.0,33.1209,33.1742,33.0981,33.1438,80425.0
2018-10-12 12:10:00,43.51,43.52,43.41,43.42,43782.0,33.1438,33.1514,33.0676,33.0752,43782.0
2018-10-12 12:20:00,43.41,43.41,43.28,43.32,78456.0,33.0676,33.0676,32.9686,32.999,78456.0
2018-10-12 12:30:00,43.32,43.37,43.26,43.27,72103.0,32.999,33.0371,32.9533,32.961,72103.0
2018-10-12 12:40:00,43.27,43.4,43.26,43.35,98780.0,32.961,33.06,32.9533,33.0219,98780.0
2018-10-12 12:50:00,43.35,43.36,43.24,43.27,75935.0,33.0219,33.0295,32.9381,32.961,75935.0
2018-10-12 13:00:00,43.26,43.43,43.25,43.43,106239.0,32.9533,33.0828,32.9457,33.0828,106239.0
2018-10-12 13:10:00,43.43,43.62,43.42,43.51,83607.0,33.0828,33.2276,33.0752,33.1438,83607.0
2018-10-12 13:20:00,43.51,43.54,43.43,43.48,87173.0,33.1438,33.1666,33.0828,33.1209,87173.0
2018-10-12 13:30:00,43.48,43.48,43.35,43.36,100425.0,33.1209,33.1209,33.0219,33.0295,100425.0
2018-10-12 13:40:00,43.37,43.51,43.34,43.5,99650.0,33.0371,33.1438,33.0143,33.1362,99650.0
2018-10-12 13:50:00,43.5,43.52,43.44,43.45,76147.0,33.1362,33.1514,33.0905,33.0981,76147.0
2018-10-12 14:00:00,43.45,43.48,43.4,43.43,68420.0,33.0981,33.1209,33.06,33.0828,68420.0
2018-10-12 14:10:00,43.43,43.46,43.37,43.41,87009.0,33.0828,33.1057,33.0371,33.0676,87009.0
2018-10-12 14:20:00,43.41,43.44,43.31,43.38,82529.0,33.0676,33.0905,32.9914,33.0447,82529.0
2018-10-12 14:30:00,43.38,43.42,43.35,43.36,63547.0,33.0447,33.0752,33.0219,33.0295,63547.0
2018-10-12 14:40:00,43.35,43.38,43.27,43.32,89396.0,33.0219,33.0447,32.961,32.999,89396.0
2018-10-12 14:50:00,43.31,43.48,43.31,43.47,101928.0,32.9914,33.1209,32.9914,33.1133,101928.0
2018-10-12 15:00:00,43.47,43.55,43.44,43.49,107840.0,33.1133,33.1742,33.0905,33.1285,107840.0
2018-10-12 15:10:00,43.49,43.55,43.46,43.48,95619.0,33.1285,33.1742,33.1057,33.1209,95619.0
2018-10-12 15:20:00,43.48,43.65,43.48,43.65,115373.0,33.1209,33.2504,33.1209,33.2504,115373.0
2018-10-12 15:30:00,43.65,43.66,43.55,43.57,172253.0,33.2504,33.258,33.1742,33.1895,172253.0
2018-10-12 15:40:00,43.57,43.69,43.52,43.67,260743.0,33.1895,33.2809,33.1514,33.2657,260743.0
2018-10-12 15:50:00,43.68,43.73,43.57,43.58,530129.0,33.2733,33.3114,33.1895,33.1971,530129.0
2018-10-15 09:30:00,43.74,44.08,43.6,44.03,194176.0,33.319,33.578,33.2123,33.5399,194176.0
2018-10-15 09:40:00,44.01,44.2,43.94,44.19,252077.0,33.5247,33.6694,33.4713,33.6618,252077.0
2018-10-15 09:50:00,44.2,44.25,44.1,44.12,209498.0,33.6694,33.7075,33.5932,33.6084,209498.0
2018-10-15 10:00:00,44.11,44.24,44.08,44.23,233687.0,33.6008,33.6999,33.578,33.6922,233687.0
2018-10-15 10:10:00,44.23,44.46,44.17,44.43,216902.0,33.6922,33.8674,33.6465,33.8446,216902.0
2018-10-15 10:20:00,44.43,44.43,44.26,44.28,188477.0,33.8446,33.8446,33.7151,33.7303,188477.0
2018-10-15 10:30:00,44.28,44.49,44.25,44.47,252474.0,33.7303,33.8903,33.7075,33.8751,252474.0
2018-10-15 10:40:00,44.46,44.54,44.42,44.43,125457.0,33.8674,33.9284,33.837,33.8446,125457.0
2018-10-15 10:50:00,44.43,44.61,44.42,44.57,183461.0,33.8446,33.9817,33.837,33.9512,183461.0
2018-10-15 11:00:00,44.57,44.58,44.38,44.44,166839.0,33.9512,33.9589,33.8065,33.8522,166839.0
2018-10-15 11:10:00,44.44,44.5,44.33,44.36,122237.0,33.8522,33.8979,33.7684,33.7913,122237.0
2018-10-15 11:20:00,44.36,44.49,44.35,44.49,137835.0,33.7913,33.8903,33.7836,33.8903,137835.0
2018-10-15 11:30:00,44.49,44.51,44.37,44.38,94028.0,33.8903,33.9055,33.7989,33.8065,94028.0
2018-10-15 11:40:00,44.39,44.4,44.29,44.35,53228.0,33.8141,33.8217,33.7379,33.7836,53228.0
2018-10-15 11:50:00,44.35,44.42,44.33,44.39,76099.0,33.7836,33.837,33.7684,33.8141,76099.0
2018-10-15 12:00:00,44.39,44.4,44.3,44.32,55622.0,33.8141,33.8217,33.7456,33.7608,55622.0
2018-10-15 12:10:00,44.33,44.34,44.27,44.32,66666.0,33.7684,33.776,33.7227,33.7608,66666.0
2018-10-15 12:20:00,44.33,44.43,44.32,44.4,61231.0,33.7684,33.8446,33.7608,33.8217,61231.0
2018-10-15 12:30:00,44.4,44.44,44.38,44.4,54189.0,33.8217,33.8522,33.8065,33.8217,54189.0
2018-10-15 12:40:00,44.39,44.41,44.35,44.38,41655.0,33.8141,33.8294,33.7836,33.8065,41655.0
2018-10-15 12:50:00,44.38,44.45,44.37,44.39,75629.0,33.8065,33.8598,33.7989,33.8141,75629.0
2018-10-15 13:00:00,44.39,44.42,44.38,44.41,47099.0,33.8141,33.837,33.8065,33.8294,47099.0
2018-10-15 13:10:00,44.41,44.46,44.37,44.44,55795.0,33.8294,33.8674,33.7989,33.8522,55795.0
2018-10-15 13:20:00,44.44,44.47,44.39,44.46,42201.0,33.8522,33.8751,33.8141,33.8674,42201.0
2018-10-15 13:30:00,44.47,44.49,44.43,44.48,69655.0,33.8751,33.8903,33.8446,33.8827,69655.0
2018-10-15 13:40:00,44.47,44.5,44.32,44.32,77857.0,33.8751,33.8979,33.7608,33.7608,77857.0
2018-10-15 13:50:00,44.32,44.45,44.3,44.45,100082.0,33.7608,33.8598,33.7456,33.8598,100082.0
2018-10-15 14:00:00,44.45,44.51,44.45,44.5,87197.0,33.8598,33.9055,33.8598,33.8979,87197.0
2018-10-15 14:10:00,44.49,44.53,44.45,44.52,70290.0,33.8903,33.9208,33.8598,33.9131,70290.0
2018-10-15 14:20:00,44.52,44.59,44.52,44.59,80453.0,33.9131,33.9665,33.9131,33.9665,80453.0
2018-10-15 14:30:00,44.59,44.62,44.53,44.62,70531.0,33.9665,33.9893,33.9208,33.9893,70531.0
2018-10-15 14:40:00,44.62,44.64,44.54,44.57,67908.0,33.9893,34.0046,33.9284,33.9512,67908.0
2018-10-15 14:50:00,44.57,44.58,44.49,44.54,70463.0,33.9512,33.9589,33.8903,33.9284,70463.0
2018-10-15 15:00:00,44.53,44.55,44.42,44.44,109046.0,33.9208,33.936,33.837,33.8522,109046.0
2018-10-15 15:10:00,44.43,44.5,44.42,44.44,114538.0,33.8446,33.8979,33.837,33.8522,114538.0
2018-10-15 15:20:00,44.43,44.5,44.41,44.46,168600.0,33.8446,33.8979,33.8294,33.8674,168600.0
2018-10-15 15:30:00,44.45,44.47,44.37,44.4,179437.0,33.8598,33.8751,33.7989,33.8217,179437.0
2018-10-15 15:40:00,44.4,44.43,44.35,44.35,221274.0,33.8217,33.8446,33.7836,33.7836,221274.0
2018-10-15 15:50:00,44.35,44.37,44.23,44.23,519312.0,33.7836,33.7989,33.6922,33.6922,519312.0
2018-10-16 09:30:00,44.12,44.39,43.9,44.39,227378.0,33.6084,33.8141,33.4409,33.8141,227378.0
2018-10-16 09:40:00,44.38,44.38,44.23,44.26,68224.0,33.8065,33.8065,33.6922,33.7151,68224.0
2018-10-16 09:50:00,44.25,44.3,44.23,44.29,67492.0,33.7075,33.7456,33.6922,33.7379,67492.0
2018-10-16 10:00:00,44.29,44.45,44.28,44.45,58999.0,33.7379,33.8598,33.7303,33.8598,58999.0
2018-10-16 10:10:00,44.45,44.6,44.42,44.53,79819.0,33.8598,33.9741,33.837,33.9208,79819.0
2018-10-16 10:20:00,44.53,44.62,44.52,44.56,86147.0,33.9208,33.9893,33.9131,33.9436,86147.0
2018-10-16 10:30:00,44.57,44.66,44.5,44.51,74984.0,33.9512,34.0198,33.8979,33.9055,74984.0
2018-10-16 10:40:00,44.51,44.64,44.47,44.62,84778.0,33.9055,34.0046,33.8751,33.9893,84778.0
2018-10-16 10:50:00,44.62,44.7,44.59,44.63,175423.0,33.9893,34.0503,33.9665,33.9969,175423.0
2018-10-16 11:00:00,44.63,44.65,44.57,44.59,62210.0,33.9969,34.0122,33.9512,33.9665,62210.0
2018-10-16 11:10:00,44.59,44.6,44.46,44.49,69360.0,33.9665,33.9741,33.8674,33.8903,69360.0
2018-10-16 11:20:00,44.49,44.57,44.49,44.52,46806.0,33.8903,33.9512,33.8903,33.9131,46806.0
2018-10-16 11:30:00,44.52,44.57,44.48,44.55,47303.0,33.9131,33.9512,33.8827,33.936,47303.0
2018-10-16 11:40:00,44.56,44.63,44.55,44.55,40984.0,33.9436,33.9969,33.936,33.936,40984.0
2018-10-16 11:50:00,44.55,44.71,44.54,44.69,139853.0,33.936,34.0579,33.9284,34.0426,139853.0
2018-10-16 12:00:00,44.69,44.7,44.63,44.63,67496.0,34.0426,34.0503,33.9969,33.9969,67496.0
2018-10-16 12:10:00,44.63,44.64,44.56,44.57,56155.0,33.9969,34.0046,33.9436,33.9512,56155.0
2018-10-16 12:20:00,44.57,44.58,44.53,44.56,47752.0,33.9512,33.9589,33.9208,33.9436,47752.0
2018-10-16 12:30:00,44.56,44.63,44.56,44.58,49080.0,33.9436,33.9969,33.9436,33.9589,49080.0
2018-10-16 12:40:00,44.57,44.62,44.56,44.59,63319.0,33.9512,33.9893,33.9436,33.9665,63319.0
2018-10-16 12:50:00,44.58,44.63,44.57,44.6,47554.0,33.9589,33.9969,33.9512,33.9741,47554.0
2018-10-16 13:00:00,44.59,44.6,44.55,44.58,29085.0,33.9665,33.9741,33.936,33.9589,29085.0
2018-10-16 13:10:00,44.58,44.6,44.54,44.55,41245.0,33.9589,33.9741,33.9284,33.936,41245.0
2018-10-16 13:20:00,44.55,44.58,44.54,44.58,29131.0,33.936,33.9589,33.9284,33.9589,29131.0
2018-10-16 13:30:00,44.57,44.59,44.55,44.57,43189.0,33.9512,33.9665,33.936,33.9512,43189.0
2018-10-16 13:40:00,44.56,44.59,44.54,44.59,35215.0,33.9436,33.9665,33.9284,33.9665,35215.0
2018-10-16 13:50:00,44.59,44.63,44.59,44.6,62370.0,33.9665,33.9969,33.9665,33.9741,62370.0
2018-10-16 14:00:00,44.61,44.64,44.58,44.64,64946.0,33.9817,34.0046,33.9589,34.0046,64946.0
2018-10-16 14:10:00,44.64,44.69,44.61,44.62,47396.0,34.0046,34.0426,33.9817,33.9893,47396.0
2018-10-16 14:20:00,44.61,44.7,44.59,44.69,64340.0,33.9817,34.0503,33.9665,34.0426,64340.0
2018-10-16 14:30:00,44.69,44.77,44.67,44.76,72067.0,34.0426,34.1036,34.0274,34.096,72067.0
2018-10-16 14:40:00,44.76,44.77,44.73,44.77,79649.0,34.096,34.1036,34.0731,34.1036,79649.0
2018-10-16 14:50:00,44.77,44.77,44.61,44.62,88357.0,34.1036,34.1036,33.9817,33.9893,88357.0
2018-10-16 15:00:00,44.62,44.62,44.52,44.55,71976.0,33.9893,33.9893,33.9131,33.936,71976.0
2018-10-16 15:10:00,44.55,44.59,44.52,44.55,68283.0,33.936,33.9665,33.9131,33.936,68283.0
2018-10-16 15:20:00,44.55,44.56,44.47,44.48,53207.0,33.936,33.9436,33.8751,33.8827,53207.0
2018-10-16 15:30:00,44.46,44.48,44.4,44.48,129541.0,33.8674,33.8827,33.8217,33.8827,129541.0
2018-10-16 15:40:00,44.47,44.6,44.47,44.57,175193.0,33.8751,33.9741,33.8751,33.9512,175193.0
2018-10-16 15:50:00,44.57,44.59,44.44,44.51,447944.0,33.9512,33.9665,33.8522,33.9055,447944.0
2018-10-17 09:30:00,44.41,44.57,44.33,44.55,148723.0,33.8294,33.9512,33.7684,33.936,148723.0
2018-10-17 09:40:00,44.55,44.58,44.37,44.45,70641.0,33.936,33.9589,33.7989,33.8598,70641.0
2018-10-17 09:50:00,44.45,44.48,44.24,44.35,106853.0,33.8598,33.8827,33.6999,33.7836,106853.0
2018-10-17 10:00:00,44.35,44.44,44.27,44.31,87229.0,33.7836,33.8522,33.7227,33.7532,87229.0
2018-10-17 10:10:00,44.3,44.35,44.23,44.33,56190.0,33.7456,33.7836,33.6922,33.7684,56190.0
2018-10-17 10:20:00,44.32,44.35,44.27,44.28,91006.0,33.7608,33.7836,33.7227,33.7303,91006.0
2018-10-17 10:30:00,44.28,44.36,44.28,44.35,91310.0,33.7303,33.7913,33.7303,33.7836,91310.0
2018-10-17 10:40:00,44.34,44.35,44.24,44.25,63513.0,33.776,33.7836,33.6999,33.7075,63513.0
2018-10-17 10:50:00,44.24,44.32,44.21,44.28,76394.0,33.6999,33.7608,33.677,33.7303,76394.0
2018-10-17 11:00:00,44.28,44.36,44.26,44.28,65051.0,33.7303,33.7913,33.7151,33.7303,65051.0
2018-10-17 11:10:00,44.27,44.31,44.2,44.25,37486.0,33.7227,33.7532,33.6694,33.7075,37486.0
2018-10-17 11:20:00,44.25,44.33,44.23,44.32,56379.0,33.7075,33.7684,33.6922,33.7608,56379.0
2018-10-17 11:30:00,44.33,44.43,44.32,44.43,139099.0,33.7684,33.8446,33.7608,33.8446,139099.0
2018-10-17 11:40:00,44.43,44.47,44.38,44.47,92389.0,33.8446,33.8751,33.8065,33.8751,92389.0
2018-10-17 11:50:00,44.47,44.52,44.44,44.49,102940.0,33.8751,33.9131,33.8522,33.8903,102940.0
2018-10-17 12:00:00,44.5,44.5,44.35,44.36,83265.0,33.8979,33.8979,33.7836,33.7913,83265.0
2018-10-17 12:10:00,44.37,44.41,44.33,44.38,85054.0,33.7989,33.8294,33.7684,33.8065,85054.0
2018-10-17 12:20:00,44.38,44.45,44.35,44.43,44707.0,33.8065,33.8598,33.7836,33.8446,44707.0
2018-10-17 12:30:00,44.43,44.48,44.41,44.47,44103.0,33.8446,33.8827,33.8294,33.8751,44103.0
2018-10-17 12:40:00,44.47,44.49,44.38,44.39,102633.0,33.8751,33.8903,33.8065,33.8141,102633.0
2018-10-17 12:50:00,44.39,44.4,44.32,44.39,52046.0,33.8141,33.8217,33.7608,33.8141,52046.0
2018-10-17 13:00:00,44.38,44.43,44.36,44.37,44824.0,33.8065,33.8446,33.7913,33.7989,44824.0
2018-10-17 13:10:00,44.38,44.4,44.36,44.38,19394.0,33.8065,33.8217,33.7913,33.8065,19394.0
2018-10-17 13:20:00,44.39,44.42,44.38,44.41,41568.0,33.8141,33.837,33.8065,33.8294,41568.0
2018-10-17 13:30:00,44.41,44.42,44.35,44.37,50488.0,33.8294,33.837,33.7836,33.7989,50488.0
2018-10-17 13:40:00,44.37,44.42,44.36,44.41,24079.0,33.7989,33.837,33.7913,33.8294,24079.0
2018-10-17 13:50:00,44.41,44.46,44.41,44.44,39374.0,33.8294,33.8674,33.8294,33.8522,39374.0
2018-10-17 14:00:00,44.44,44.51,44.41,44.49,70638.0,33.8522,33.9055,33.8294,33.8903,70638.0
2018-10-17 14:10:00,44.49,44.5,44.41,44.45,65779.0,33.8903,33.8979,33.8294,33.8598,65779.0
2018-10-17 14:20:00,44.45,44.47,44.39,44.41,52727.0,33.8598,33.8751,33.8141,33.8294,52727.0
2018-10-17 14:30:00,44.4,44.4,44.31,44.33,59964.0,33.8217,33.8217,33.7532,33.7684,59964.0
2018-10-17 14:40:00,44.33,44.38,44.31,44.36,33022.0,33.7684,33.8065,33.7532,33.7913,33022.0
2018-10-17 14:50:00,44.36,44.45,44.35,44.45,43393.0,33.7913,33.8598,33.7836,33.8598,43393.0
2018-10-17 15:00:00,44.44,44.45,44.36,44.39,129211.0,33.8522,33.8598,33.7913,33.8141,129211.0
2018-10-17 15:10:00,44.38,44.41,44.33,44.34,65064.0,33.8065,33.8294,33.7684,33.776,65064.0
2018-10-17 15:20:00,44.34,44.37,44.31,44.32,118126.0,33.776,33.7989,33.7532,33.7608,118126.0
2018-10-17 15:30:00,44.33,44.36,44.26,44.27,84514.0,33.7684,33.7913,33.7151,33.7227,84514.0
2018-10-17 15:40:00,44.26,44.3,44.17,44.2,152978.0,33.7151,33.7456,33.6465,33.6694,152978.0
2018-10-17 15:50:00,44.2,44.34,44.16,44.31,514486.0,33.6694,33.776,33.6389,33.7532,514486.0
2018-10-18 09:30:00,44.43,44.53,44.31,44.33,115221.0,33.8446,33.9208,33.7532,33.7684,115221.0
2018-10-18 09:40:00,44.32,44.41,44.24,44.27,102726.0,33.7608,33.8294,33.6999,33.7227,102726.0
2018-10-18 09:50:00,44.27,44.43,44.26,44.4,58546.0,33.7227,33.8446,33.7151,33.8217,58546.0
2018-10-18 10:00:00,44.39,44.48,44.39,44.44,66383.0,33.8141,33.8827,33.8141,33.8522,66383.0
2018-10-18 10:10:00,44.44,44.48,44.4,44.45,107677.0,33.8522,33.8827,33.8217,33.8598,107677.0
2018-10-18 10:20:00,44.45,44.46,44.32,44.32,59514.0,33.8598,33.8674,33.7608,33.7608,59514.0
2018-10-18 10:30:00,44.32,44.43,44.29,44.43,59924.0,33.7608,33.8446,33.7379,33.8446,59924.0
2018-10-18 10:40:00,44.42,44.46,44.36,44.36,97259.0,33.837,33.8674,33.7913,33.7913,97259.0
2018-10-18 10:50:00,44.37,44.38,44.29,44.38,122092.0,33.7989,33.8065,33.7379,33.8065,122092.0
2018-10-18 11:00:00,44.38,44.45,44.37,44.38,87021.0,33.8065,33.8598,33.7989,33.8065,87021.0
2018-10-18 11:10:00,44.39,44.44,44.39,44.43,47201.0,33.8141,33.8522,33.8141,33.8446,47201.0
2018-10-18 11:20:00,44.42,44.44,44.39,44.4,83359.0,33.837,33.8522,33.8141,33.8217,83359.0
2018-10-18 11:30:00,44.4,44.42,44.34,44.36,105850.0,33.8217,33.837,33.776,33.7913,105850.0
2018-10-18 11:40:00,44.36,44.44,44.35,44.38,94335.0,33.7913,33.8522,33.7836,33.8065,94335.0
2018-10-18 11:50:00,44.39,44.4,44.31,44.33,56998.0,33.8141,33.8217,33.7532,33.7684,56998.0
2018-10-18 12:00:00,44.32,44.37,44.31,44.35,41629.0,33.7608,33.7989,33.7532,33.7836,41629.0
2018-10-18 12:10:00,44.35,44.38,44.28,44.31,45085.0,33.7836,33.8065,33.7303,33.7532,45085.0
2018-10-18 12:20:00,44.32,44.43,44.31,44.42,142140.0,33.7608,33.8446,33.7532,33.837,142140.0
2018-10-18 12:30:00,44.41,44.42,44.36,44.4,36880.0,33.8294,33.837,33.7913,33.8217,36880.0
2018-10-18 12:40:00,44.4,44.46,44.39,44.42,59680.0,33.8217,33.8674,33.8141,33.837,59680.0
2018-10-18 12:50:00,44.43,44.44,44.36,44.37,34818.0,33.8446,33.8522,33.7913,33.7989,34818.0
2018-10-18 13:00:00,44.36,44.36,44.31,44.33,24751.0,33.7913,33.7913,33.7532,33.7684,24751.0
2018-10-18 13:10:00,44.33,44.34,44.3,44.31,23605.0,33.7684,33.776,33.7456,33.7532,23605.0
2018-10-18 13:20:00,44.31,44.33,44.24,44.26,39704.0,33.7532,33.7684,33.6999,33.7151,39704.0
2018-10-18 13:30:00,44.27,44.28,44.16,44.18,90373.0,33.7227,33.7303,33.6389,33.6542,90373.0
2018-10-18 13:40:00,44.18,44.18,44.1,44.14,69709.0,33.6542,33.6542,33.5932,33.6237,69709.0
2018-10-18 13:50:00,44.15,44.17,44.09,44.14,58643.0,33.6313,33.6465,33.5856,33.6237,58643.0
2018-10-18 14:00:00,44.14,44.2,44.09,44.18,84655.0,33.6237,33.6694,33.5856,33.6542,84655.0
2018-10-18 14:10:00,44.17,44.2,44.12,44.2,64226.0,33.6465,33.6694,33.6084,33.6694,64226.0
2018-10-18 14:20:00,44.2,44.28,44.19,44.26,78509.0,33.6694,33.7303,33.6618,33.7151,78509.0
2018-10-18 14:30:00,44.26,44.3,44.22,44.26,42342.0,33.7151,33.7456,33.6846,33.7151,42342.0
2018-10-18 14:40:00,44.26,44.36,44.24,44.3,38493.0,33.7151,33.7913,33.6999,33.7456,38493.0
2018-10-18 14:50:00,44.3,44.31,44.23,44.31,140972.0,33.7456,33.7532,33.6922,33.7532,140972.0
2018-10-18 15:00:00,44.31,44.34,44.27,44.29,101179.0,33.7532,33.776,33.7227,33.7379,101179.0
2018-10-18 15:10:00,44.29,44.34,44.25,44.34,101074.0,33.7379,33.776,33.7075,33.776,101074.0
2018-10-18 15:20:00,44.34,44.4,44.33,44.37,122289.0,33.776,33.8217,33.7684,33.7989,122289.0
2018-10-18 15:30:00,44.38,44.39,44.31,44.38,111855.0,33.8065,33.8141,33.7532,33.8065,111855.0
2018-10-18 15:40:00,44.38,44.41,44.26,44.36,154101.0,33.8065,33.8294,33.7151,33.7913,154101.0
2018-10-18 15:50:00,44.35,44.37,44.27,44.33,344572.0,33.7836,33.7989,33.7227,33.7684,344572.0
2018-10-19 09:30:00,44.29,44.65,44.22,44.51,502283.0,33.7379,34.0122,33.6846,33.9055,502283.0
2018-10-19 09:40:00,44.52,44.66,44.49,44.6,128948.0,33.9131,34.0198,33.8903,33.9741,128948.0
2018-10-19 09:50:00,44.6,44.66,44.57,44.66,73790.0,33.9741,34.0198,33.9512,34.0198,73790.0
2018-10-19 10:00:00,44.66,44.84,44.63,44.83,93047.0,34.0198,34.1569,33.9969,34.1493,93047.0
2018-10-19 10:10:00,44.83,44.92,44.8,44.91,142242.0,34.1493,34.2178,34.1264,34.2102,142242.0
2018-10-19 10:20:00,44.91,44.95,44.86,44.88,105029.0,34.2102,34.2407,34.1721,34.1874,105029.0
2018-10-19 10:30:00,44.87,44.97,44.85,44.85,108062.0,34.1798,34.2559,34.1645,34.1645,108062.0
2018-10-19 10:40:00,44.85,44.94,44.85,44.93,66535.0,34.1645,34.2331,34.1645,34.2255,66535.0
2018-10-19 10:50:00,44.93,44.99,44.89,44.98,49386.0,34.2255,34.2712,34.195,34.2636,49386.0
2018-10-19 11:00:00,44.98,45.0,44.92,44.94,49199.0,34.2636,34.2788,34.2178,34.2331,49199.0
2018-10-19 11:10:00,44.95,45.0,44.95,44.99,48838.0,34.2407,34.2788,34.2407,34.2712,48838.0
2018-10-19 11:20:00,44.99,45.0,44.9,45.0,74749.0,34.2712,34.2788,34.2026,34.2788,74749.0
2018-10-19 11:30:00,44.99,45.0,44.94,44.98,76173.0,34.2712,34.2788,34.2331,34.2636,76173.0
2018-10-19 11:40:00,44.99,45.2,44.98,45.14,305318.0,34.2712,34.4311,34.2636,34.3854,305318.0
2018-10-19 11:50:00,45.14,45.25,45.1,45.23,80695.0,34.3854,34.4692,34.355,34.454,80695.0
2018-10-19 12:00:00,45.23,45.33,45.23,45.32,83808.0,34.454,34.5302,34.454,34.5225,83808.0
2018-10-19 12:10:00,45.31,45.37,45.29,45.36,113105.0,34.5149,34.5606,34.4997,34.553,113105.0
2018-10-19 12:20:00,45.36,45.53,45.34,45.52,441260.0,34.553,34.6825,34.5378,34.6749,441260.0
2018-10-19 12:30:00,45.52,45.58,45.49,45.57,89083.0,34.6749,34.7206,34.652,34.713,89083.0
2018-10-19 12:40:00,45.57,45.57,45.4,45.41,86150.0,34.713,34.713,34.5835,34.5911,86150.0
2018-10-19 12:50:00,45.41,45.42,45.29,45.34,129052.0,34.5911,34.5987,34.4997,34.5378,129052.0
2018-10-19 13:00:00,45.34,45.38,45.32,45.36,106554.0,34.5378,34.5683,34.5225,34.553,106554.0
2018-10-19 13:10:00,45.36,45.37,45.31,45.33,77521.0,34.553,34.5606,34.5149,34.5302,77521.0
2018-10-19 13:20:00,45.32,45.34,45.28,45.3,86679.0,34.5225,34.5378,34.4921,34.5073,86679.0
2018-10-19 13:30:00,45.3,45.31,45.13,45.15,110518.0,34.5073,34.5149,34.3778,34.393,110518.0
2018-10-19 13:40:00,45.15,45.17,45.11,45.13,46459.0,34.393,34.4083,34.3626,34.3778,46459.0
2018-10-19 13:50:00,45.13,45.23,45.13,45.2,32322.0,34.3778,34.454,34.3778,34.4311,32322.0
2018-10-19 14:00:00,45.19,45.23,45.07,45.07,78533.0,34.4235,34.454,34.3321,34.3321,78533.0
2018-10-19 14:10:00,45.08,45.16,45.07,45.15,50388.0,34.3397,34.4007,34.3321,34.393,50388.0
2018-10-19 14:20:00,45.14,45.18,45.1,45.13,72378.0,34.3854,34.4159,34.355,34.3778,72378.0
2018-10-19 14:30:00,45.13,45.17,45.12,45.14,54183.0,34.3778,34.4083,34.3702,34.3854,54183.0
2018-10-19 14:40:00,45.14,45.18,45.08,45.16,66717.0,34.3854,34.4159,34.3397,34.4007,66717.0
2018-10-19 14:50:00,45.16,45.23,45.11,45.13,81934.0,34.4007,34.454,34.3626,34.3778,81934.0
2018-10-19 15:00:00,45.14,45.16,45.04,45.11,71189.0,34.3854,34.4007,34.3093,34.3626,71189.0
2018-10-19 15:10:00,45.11,45.21,45.09,45.21,77219.0,34.3626,34.4388,34.3473,34.4388,77219.0
2018-10-19 15:20:00,45.21,45.24,45.14,45.23,97493.0,34.4388,34.4616,34.3854,34.454,97493.0
2018-10-19 15:30:00,45.23,45.27,45.17,45.19,150779.0,34.454,34.4845,34.4083,34.4235,150779.0
2018-10-19 15:40:00,45.19,45.22,45.11,45.16,512433.0,34.4235,34.4464,34.3626,34.4007,512433.0
2018-10-19 15:50:00,45.17,45.19,45.06,45.07,600350.0,34.4083,34.4235,34.3245,34.3321,600350.0
2018-10-22 09:30:00,45.05,45.29,44.9,45.27,196293.0,34.3169,34.4997,34.2026,34.4845,196293.0
2018-10-22 09:40:00,45.27,45.33,45.14,45.2,101550.0,34.4845,34.5302,34.3854,34.4311,101550.0
2018-10-22 09:50:00,45.22,45.26,45.14,45.14,74434.0,34.4464,34.4768,34.3854,34.3854,74434.0
2018-10-22 10:00:00,45.14,45.14,44.99,44.99,91714.0,34.3854,34.3854,34.2712,34.2712,91714.0
2018-10-22 10:10:00,44.99,45.0,44.92,44.92,96766.0,34.2712,34.2788,34.2178,34.2178,96766.0
2018-10-22 10:20:00,44.92,44.95,44.87,44.91,112998.0,34.2178,34.2407,34.1798,34.2102,112998.0
2018-10-22 10:30:00,44.9,44.92,44.79,44.84,108581.0,34.2026,34.2178,34.1188,34.1569,108581.0
2018-10-22 10:40:00,44.83,44.86,44.75,44.83,73751.0,34.1493,34.1721,34.0883,34.1493,73751.0
2018-10-22 10:50:00,44.83,44.84,44.71,44.8,101125.0,34.1493,34.1569,34.0579,34.1264,101125.0
2018-10-22 11:00:00,44.8,44.88,44.8,44.87,70684.0,34.1264,34.1874,34.1264,34.1798,70684.0
2018-10-22 11:10:00,44.87,44.89,44.79,44.8,116462.0,34.1798,34.195,34.1188,34.1264,116462.0
2018-10-22 11:20:00,44.8,44.85,44.77,44.82,59297.0,34.1264,34.1645,34.1036,34.1417,59297.0
2018-10-22 11:30:00,44.81,44.82,44.7,44.77,49681.0,34.1341,34.1417,34.0503,34.1036,49681.0
2018-10-22 11:40:00,44.77,44.82,44.75,44.8,48169.0,34.1036,34.1417,34.0883,34.1264,48169.0
2018-10-22 11:50:00,44.81,44.86,44.8,44.82,40600.0,34.1341,34.1721,34.1264,34.1417,40600.0
2018-10-22 12:00:00,44.82,44.87,44.81,44.86,51539.0,34.1417,34.1798,34.1341,34.1721,51539.0
2018-10-22 12:10:00,44.86,44.86,44.79,44.79,40578.0,34.1721,34.1721,34.1188,34.1188,40578.0
2018-10-22 12:20:00,44.79,44.84,44.78,44.8,50567.0,34.1188,34.1569,34.1112,34.1264,50567.0
2018-10-22 12:30:00,44.79,44.8,44.72,44.73,33298.0,34.1188,34.1264,34.0655,34.0731,33298.0
2018-10-22 12:40:00,44.72,44.75,44.72,44.74,24833.0,34.0655,34.0883,34.0655,34.0807,24833.0
2018-10-22 12:50:00,44.75,44.87,44.75,44.83,51975.0,34.0883,34.1798,34.0883,34.1493,51975.0
2018-10-22 13:00:00,44.83,44.89,44.83,44.86,21060.0,34.1493,34.195,34.1493,34.1721,21060.0
2018-10-22 13:10:00,44.86,44.93,44.86,44.91,33385.0,34.1721,34.2255,34.1721,34.2102,33385.0
2018-10-22 13:20:00,44.91,44.93,44.83,44.85,41030.0,34.2102,34.2255,34.1493,34.1645,41030.0
2018-10-22 13:30:00,44.85,44.87,44.82,44.87,37662.0,34.1645,34.1798,34.1417,34.1798,37662.0
2018-10-22 13:40:00,44.87,44.92,44.86,44.9,31065.0,34.1798,34.2178,34.1721,34.2026,31065.0
2018-10-22 13:50:00,44.9,44.92,44.88,44.89,31963.0,34.2026,34.2178,34.1874,34.195,31963.0
2018-10-22 14:00:00,44.89,44.9,44.83,44.86,36833.0,34.195,34.2026,34.1493,34.1721,36833.0
2018-10-22 14:10:00,44.85,44.93,44.84,44.93,38730.0,34.1645,34.2255,34.1569,34.2255,38730.0
2018-10-22 14:20:00,44.93,44.93,44.88,44.88,36604.0,34.2255,34.2255,34.1874,34.1874,36604.0
2018-10-22 14:30:00,44.87,44.93,44.85,44.9,56868.0,34.1798,34.2255,34.1645,34.2026,56868.0
2018-10-22 14:40:00,44.9,45.0,44.9,44.97,85678.0,34.2026,34.2788,34.2026,34.2559,85678.0
2018-10-22 14:50:00,44.98,45.0,44.91,44.94,63198.0,34.2636,34.2788,34.2102,34.2331,63198.0
2018-10-22 15:00:00,44.93,44.97,44.88,44.91,56204.0,34.2255,34.2559,34.1874,34.2102,56204.0
2018-10-22 15:10:00,44.9,44.91,44.87,44.87,45923.0,34.2026,34.2102,34.1798,34.1798,45923.0
2018-10-22 15:20:00,44.87,44.93,44.85,44.91,60000.0,34.1798,34.2255,34.1645,34.2102,60000.0
2018-10-22 15:30:00,44.91,44.95,44.89,44.9,95618.0,34.2102,34.2407,34.195,34.2026,95618.0
2018-10-22 15:40:00,44.89,44.93,44.85,44.93,107999.0,34.195,34.2255,34.1645,34.2255,107999.0
2018-10-22 15:50:00,44.93,45.0,44.89,44.97,316403.0,34.2255,34.2788,34.195,34.2559,316403.0
2018-10-23 09:30:00,44.96,45.35,44.96,45.06,228818.0,34.2483,34.5454,34.2483,34.3245,228818.0
2018-10-23 09:40:00,45.05,45.15,44.94,45.01,145140.0,34.3169,34.393,34.2331,34.2864,145140.0
2018-10-23 09:50:00,45.01,45.09,44.93,44.94,83594.0,34.2864,34.3473,34.2255,34.2331,83594.0
2018-10-23 10:00:00,44.95,45.1,44.94,45.08,176536.0,34.2407,34.355,34.2331,34.3397,176536.0
2018-10-23 10:10:00,45.08,45.16,45.0,45.03,119922.0,34.3397,34.4007,34.2788,34.3016,119922.0
2018-10-23 10:20:00,45.03,45.15,45.0,45.13,83973.0,34.3016,34.393,34.2788,34.3778,83973.0
2018-10-23 10:30:00,45.12,45.12,45.0,45.05,109528.0,34.3702,34.3702,34.2788,34.3169,109528.0
2018-10-23 10:40:00,45.06,45.08,44.97,44.99,65511.0,34.3245,34.3397,34.2559,34.2712,65511.0
2018-10-23 10:50:00,44.99,45.03,44.85,44.86,84598.0,34.2712,34.3016,34.1645,34.1721,84598.0
2018-10-23 11:00:00,44.86,44.87,44.61,44.73,86303.0,34.1721,34.1798,33.9817,34.0731,86303.0
2018-10-23 11:10:00,44.73,44.76,44.68,44.74,84198.0,34.0731,34.096,34.035,34.0807,84198.0
2018-10-23 11:20:00,44.74,44.75,44.55,44.61,95086.0,34.0807,34.0883,33.936,33.9817,95086.0
2018-10-23 11:30:00,44.6,44.67,44.58,44.6,55330.0,33.9741,34.0274,33.9589,33.9741,55330.0
2018-10-23 11:40:00,44.59,44.65,44.56,44.62,60366.0,33.9665,34.0122,33.9436,33.9893,60366.0
2018-10-23 11:50:00,44.61,44.64,44.59,44.63,32099.0,33.9817,34.0046,33.9665,33.9969,32099.0
2018-10-23 12:00:00,44.63,44.71,44.62,44.7,67501.0,33.9969,34.0579,33.9893,34.0503,67501.0
2018-10-23 12:10:00,44.71,44.75,44.69,44.72,42119.0,34.0579,34.0883,34.0426,34.0655,42119.0
2018-10-23 12:20:00,44.71,44.72,44.65,44.67,47605.0,34.0579,34.0655,34.0122,34.0274,47605.0
2018-10-23 12:30:00,44.67,44.7,44.57,44.57,41769.0,34.0274,34.0503,33.9512,33.9512,41769.0
2018-10-23 12:40:00,44.57,44.6,44.55,44.59,50172.0,33.9512,33.9741,33.936,33.9665,50172.0
2018-10-23 12:50:00,44.6,44.67,44.56,44.63,56222.0,33.9741,34.0274,33.9436,33.9969,56222.0
2018-10-23 13:00:00,44.62,44.74,44.62,44.72,52704.0,33.9893,34.0807,33.9893,34.0655,52704.0
2018-10-23 13:10:00,44.72,44.79,44.71,44.79,44929.0,34.0655,34.1188,34.0579,34.1188,44929.0
2018-10-23 13:20:00,44.79,44.83,44.75,44.79,50125.0,34.1188,34.1493,34.0883,34.1188,50125.0
2018-10-23 13:30:00,44.8,44.83,44.76,44.8,84540.0,34.1264,34.1493,34.096,34.1264,84540.0
2018-10-23 13:40:00,44.8,44.87,44.78,44.86,48859.0,34.1264,34.1798,34.1112,34.1721,48859.0
2018-10-23 13:50:00,44.85,44.85,44.78,44.8,48783.0,34.1645,34.1645,34.1112,34.1264,48783.0
2018-10-23 14:00:00,44.8,44.86,44.78,44.82,50163.0,34.1264,34.1721,34.1112,34.1417,50163.0
2018-10-23 14:10:00,44.81,44.87,44.81,44.87,41730.0,34.1341,34.1798,34.1341,34.1798,41730.0
2018-10-23 14:20:00,44.88,44.92,44.85,44.85,52539.0,34.1874,34.2178,34.1645,34.1645,52539.0
2018-10-23 14:30:00,44.85,44.89,44.84,44.88,44819.0,34.1645,34.195,34.1569,34.1874,44819.0
2018-10-23 14:40:00,44.89,44.92,44.88,44.89,45287.0,34.195,34.2178,34.1874,34.195,45287.0
2018-10-23 14:50:00,44.89,44.94,44.81,44.83,56495.0,34.195,34.2331,34.1341,34.1493,56495.0
2018-10-23 15:00:00,44.83,44.9,44.82,44.88,96483.0,34.1493,34.2026,34.1417,34.1874,96483.0
2018-10-23 15:10:00,44.88,44.92,44.82,44.83,86795.0,34.1874,34.2178,34.1417,34.1493,86795.0
2018-10-23 15:20:00,44.82,44.87,44.82,44.83,98548.0,34.1417,34.1798,34.1417,34.1493,98548.0
2018-10-23 15:30:00,44.83,44.87,44.81,44.81,113529.0,34.1493,34.1798,34.1341,34.1341,113529.0
2018-10-23 15:40:00,44.82,44.83,44.74,44.79,180338.0,34.1417,34.1493,34.0807,34.1188,180338.0
2018-10-23 15:50:00,44.79,44.8,44.69,44.72,577215.0,34.1188,34.1264,34.0426,34.0655,577215.0
2018-10-24 09:30:00,44.92,44.92,44.63,44.89,190920.0,34.2178,34.2178,33.9969,34.195,190920.0
2018-10-24 09:40:00,44.9,44.9,44.77,44.82,50403.0,34.2026,34.2026,34.1036,34.1417,50403.0
2018-10-24 09:50:00,44.81,44.96,44.78,44.96,51763.0,34.1341,34.2483,34.1112,34.2483,51763.0
2018-10-24 10:00:00,44.96,45.07,44.92,44.95,110458.0,34.2483,34.3321,34.2178,34.2407,110458.0
2018-10-24 10:10:00,44.94,45.16,44.93,45.13,92845.0,34.2331,34.4007,34.2255,34.3778,92845.0
2018-10-24 10:20:00,45.13,45.26,45.13,45.2,102070.0,34.3778,34.4768,34.3778,34.4311,102070.0
2018-10-24 10:30:00,45.19,45.34,45.18,45.32,105266.0,34.4235,34.5378,34.4159,34.5225,105266.0
2018-10-24 10:40:00,45.32,45.4,45.21,45.25,293106.0,34.5225,34.5835,34.4388,34.4692,293106.0
2018-10-24 10:50:00,45.26,45.38,45.25,45.32,72157.0,34.4768,34.5683,34.4692,34.5225,72157.0
2018-10-24 11:00:00,45.32,45.33,45.2,45.27,131175.0,34.5225,34.5302,34.4311,34.4845,131175.0
2018-10-24 11:10:00,45.27,45.5,45.26,45.48,241585.0,34.4845,34.6597,34.4768,34.6444,241585.0
2018-10-24 11:20:00,45.47,45.53,45.42,45.52,172305.0,34.6368,34.6825,34.5987,34.6749,172305.0
2018-10-24 11:30:00,45.52,45.63,45.51,45.62,186392.0,34.6749,34.7587,34.6673,34.7511,186392.0
2018-10-24 11:40:00,45.63,45.64,45.53,45.62,116436.0,34.7587,34.7663,34.6825,34.7511,116436.0
2018-10-24 11:50:00,45.62,45.67,45.59,45.65,197929.0,34.7511,34.7892,34.7282,34.7739,197929.0
2018-10-24 12:00:00,45.65,45.72,45.58,45.72,107682.0,34.7739,34.8272,34.7206,34.8272,107682.0
2018-10-24 12:10:00,45.73,45.85,45.7,45.81,261961.0,34.8349,34.9263,34.812,34.8958,261961.0
2018-10-24 12:20:00,45.81,45.93,45.8,45.93,144164.0,34.8958,34.9872,34.8882,34.9872,144164.0
2018-10-24 12:30:00,45.93,45.95,45.9,45.9,100743.0,34.9872,35.0024,34.9644,34.9644,100743.0
2018-10-24 12:40:00,45.89,45.93,45.83,45.88,89133.0,34.9567,34.9872,34.911,34.9491,89133.0
2018-10-24 12:50:00,45.88,45.9,45.85,45.87,76642.0,34.9491,34.9644,34.9263,34.9415,76642.0
2018-10-24 13:00:00,45.87,45.88,45.73,45.74,88914.0,34.9415,34.9491,34.8349,34.8425,88914.0
2018-10-24 13:10:00,45.74,45.84,45.74,45.8,81444.0,34.8425,34.9187,34.8425,34.8882,81444.0
2018-10-24 13:20:00,45.8,45.85,45.79,45.8,65651.0,34.8882,34.9263,34.8806,34.8882,65651.0
2018-10-24 13:30:00,45.81,45.85,45.75,45.75,154426.0,34.8958,34.9263,34.8501,34.8501,154426.0
2018-10-24 13:40:00,45.75,45.95,45.74,45.91,97871.0,34.8501,35.0024,34.8425,34.972,97871.0
2018-10-24 13:50:00,45.91,45.99,45.88,45.96,77537.0,34.972,35.0329,34.9491,35.0101,77537.0
2018-10-24 14:00:00,45.96,45.98,45.92,45.93,87953.0,35.0101,35.0253,34.9796,34.9872,87953.0
2018-10-24 14:10:00,45.93,46.0,45.93,45.98,123063.0,34.9872,35.0405,34.9872,35.0253,123063.0
2018-10-24 14:20:00,45.99,46.13,45.98,46.11,225994.0,35.0329,35.1396,35.0253,35.1243,225994.0
2018-10-24 14:30:00,46.1,46.16,46.07,46.12,109731.0,35.1167,35.1624,35.0939,35.1319,109731.0
2018-10-24 14:40:00,46.12,46.13,46.0,46.0,75396.0,35.1319,35.1396,35.0405,35.0405,75396.0
2018-10-24 14:50:00,46.0,46.08,45.98,46.04,134462.0,35.0405,35.1015,35.0253,35.071,134462.0
2018-10-24 15:00:00,46.04,46.04,45.93,45.95,193843.0,35.071,35.071,34.9872,35.0024,193843.0
2018-10-24 15:10:00,45.95,46.13,45.93,46.09,146748.0,35.0024,35.1396,34.9872,35.1091,146748.0
2018-10-24 15:20:00,46.09,46.1,46.02,46.09,100520.0,35.1091,35.1167,35.0558,35.1091,100520.0
2018-10-24 15:30:00,46.09,46.15,46.01,46.14,201447.0,35.1091,35.1548,35.0482,35.1472,201447.0
2018-10-24 15:40:00,46.14,46.26,46.11,46.22,415040.0,35.1472,35.2386,35.1243,35.2081,415040.0
2018-10-24 15:50:00,46.23,46.25,46.0,46.04,850557.0,35.2157,35.231,35.0405,35.071,850557.0
2018-10-25 09:30:00,45.82,45.82,45.24,45.4,294384.0,34.9034,34.9034,34.4616,34.5835,294384.0
2018-10-25 09:40:00,45.4,45.57,45.34,45.43,250738.0,34.5835,34.713,34.5378,34.6063,250738.0
2018-10-25 09:50:00,45.42,45.48,45.29,45.35,201914.0,34.5987,34.6444,34.4997,34.5454,201914.0
2018-10-25 10:00:00,45.35,45.37,45.21,45.22,139171.0,34.5454,34.5606,34.4388,34.4464,139171.0
2018-10-25 10:10:00,45.22,45.58,45.2,45.54,245639.0,34.4464,34.7206,34.4311,34.6901,245639.0
2018-10-25 10:20:00,45.55,45.61,45.49,45.57,173382.0,34.6977,34.7435,34.652,34.713,173382.0
2018-10-25 10:30:00,45.58,45.61,45.49,45.54,126179.0,34.7206,34.7435,34.652,34.6901,126179.0
2018-10-25 10:40:00,45.54,45.54,45.35,45.36,118055.0,34.6901,34.6901,34.5454,34.553,118055.0
2018-10-25 10:50:00,45.37,45.4,45.29,45.31,74630.0,34.5606,34.5835,34.4997,34.5149,74630.0
2018-10-25 11:00:00,45.3,45.39,45.25,45.29,95058.0,34.5073,34.5759,34.4692,34.4997,95058.0
2018-10-25 11:10:00,45.28,45.46,45.25,45.43,214727.0,34.4921,34.6292,34.4692,34.6063,214727.0
2018-10-25 11:20:00,45.44,45.54,45.42,45.45,82192.0,34.614,34.6901,34.5987,34.6216,82192.0
2018-10-25 11:30:00,45.46,45.47,45.29,45.3,67670.0,34.6292,34.6368,34.4997,34.5073,67670.0
2018-10-25 11:40:00,45.3,45.37,45.28,45.36,67594.0,34.5073,34.5606,34.4921,34.553,67594.0
2018-10-25 11:50:00,45.37,45.38,45.29,45.3,59343.0,34.5606,34.5683,34.4997,34.5073,59343.0
2018-10-25 12:00:00,45.31,45.36,45.29,45.3,54810.0,34.5149,34.553,34.4997,34.5073,54810.0
2018-10-25 12:10:00,45.29,45.36,45.29,45.35,36762.0,34.4997,34.553,34.4997,34.5454,36762.0
2018-10-25 12:20:00,45.34,45.39,45.31,45.38,49187.0,34.5378,34.5759,34.5149,34.5683,49187.0
2018-10-25 12:30:00,45.38,45.44,45.36,45.43,48529.0,34.5683,34.614,34.553,34.6063,48529.0
2018-10-25 12:40:00,45.43,45.44,45.32,45.35,51822.0,34.6063,34.614,34.5225,34.5454,51822.0
2018-10-25 12:50:00,45.36,45.4,45.31,45.39,66516.0,34.553,34.5835,34.5149,34.5759,66516.0
2018-10-25 13:00:00,45.39,45.41,45.35,45.38,48165.0,34.5759,34.5911,34.5454,34.5683,48165.0
2018-10-25 13:10:00,45.39,45.4,45.3,45.3,52912.0,34.5759,34.5835,34.5073,34.5073,52912.0
2018-10-25 13:20:00,45.3,45.33,45.24,45.27,67526.0,34.5073,34.5302,34.4616,34.4845,67526.0
2018-10-25 13:30:00,45.27,45.3,45.19,45.21,85605.0,34.4845,34.5073,34.4235,34.4388,85605.0
2018-10-25 13:40:00,45.2,45.23,45.14,45.2,66979.0,34.4311,34.454,34.3854,34.4311,66979.0
2018-10-25 13:50:00,45.2,45.2,45.04,45.07,63878.0,34.4311,34.4311,34.3093,34.3321,63878.0
2018-10-25 14:00:00,45.08,45.17,45.07,45.1,74262.0,34.3397,34.4083,34.3321,34.355,74262.0
2018-10-25 14:10:00,45.1,45.22,45.09,45.22,66348.0,34.355,34.4464,34.3473,34.4464,66348.0
2018-10-25 14:20:00,45.22,45.22,45.15,45.19,79235.0,34.4464,34.4464,34.393,34.4235,79235.0
2018-10-25 14:30:00,45.19,45.26,45.16,45.25,171421.0,34.4235,34.4768,34.4007,34.4692,171421.0
2018-10-25 14:40:00,45.25,45.3,45.2,45.29,57678.0,34.4692,34.5073,34.4311,34.4997,57678.0
2018-10-25 14:50:00,45.29,45.29,45.19,45.22,57144.0,34.4997,34.4997,34.4235,34.4464,57144.0
2018-10-25 15:00:00,45.22,45.24,45.19,45.21,64530.0,34.4464,34.4616,34.4235,34.4388,64530.0
2018-10-25 15:10:00,45.21,45.26,45.2,45.24,53627.0,34.4388,34.4768,34.4311,34.4616,53627.0
2018-10-25 15:20:00,45.23,45.25,45.2,45.21,103554.0,34.454,34.4692,34.4311,34.4388,103554.0
2018-10-25 15:30:00,45.22,45.24,45.14,45.18,143010.0,34.4464,34.4616,34.3854,34.4159,143010.0
2018-10-25 15:40:00,45.18,45.26,45.17,45.19,195966.0,34.4159,34.4768,34.4083,34.4235,195966.0
2018-10-25 15:50:00,45.18,45.28,45.09,45.28,482386.0,34.4159,34.4921,34.3473,34.4921,482386.0
2018-10-26 09:30:00,45.48,45.69,45.31,45.38,279409.0,34.6444,34.8044,34.5149,34.5683,279409.0
2018-10-26 09:40:00,45.38,45.4,45.14,45.17,151772.0,34.5683,34.5835,34.3854,34.4083,151772.0
2018-10-26 09:50:00,45.16,45.21,45.11,45.21,111766.0,34.4007,34.4388,34.3626,34.4388,111766.0
2018-10-26 10:00:00,45.23,45.24,44.98,45.05,205412.0,34.454,34.4616,34.2636,34.3169,205412.0
2018-10-26 10:10:00,45.05,45.31,45.02,45.25,167683.0,34.3169,34.5149,34.294,34.4692,167683.0
2018-10-26 10:20:00,45.25,45.42,45.21,45.39,196097.0,34.4692,34.5987,34.4388,34.5759,196097.0
2018-10-26 10:30:00,45.38,45.38,45.16,45.2,103298.0,34.5683,34.5683,34.4007,34.4311,103298.0
2018-10-26 10:40:00,45.2,45.27,45.07,45.16,449303.0,34.4311,34.4845,34.3321,34.4007,449303.0
2018-10-26 10:50:00,45.16,45.24,45.06,45.07,101172.0,34.4007,34.4616,34.3245,34.3321,101172.0
2018-10-26 11:00:00,45.07,45.22,45.06,45.18,113825.0,34.3321,34.4464,34.3245,34.4159,113825.0
2018-10-26 11:10:00,45.18,45.18,45.04,45.05,137886.0,34.4159,34.4159,34.3093,34.3169,137886.0
2018-10-26 11:20:00,45.05,45.06,44.91,45.04,147940.0,34.3169,34.3245,34.2102,34.3093,147940.0
2018-10-26 11:30:00,45.04,45.2,45.04,45.11,131808.0,34.3093,34.4311,34.3093,34.3626,131808.0
2018-10-26 11:40:00,45.12,45.14,44.95,44.95,75268.0,34.3702,34.3854,34.2407,34.2407,75268.0
2018-10-26 11:50:00,44.96,45.11,44.93,44.93,113923.0,34.2483,34.3626,34.2255,34.2255,113923.0
2018-10-26 12:00:00,44.93,45.07,44.91,45.03,95769.0,34.2255,34.3321,34.2102,34.3016,95769.0
2018-10-26 12:10:00,45.03,45.08,44.93,44.97,60611.0,34.3016,34.3397,34.2255,34.2559,60611.0
2018-10-26 12:20:00,44.97,45.06,44.97,45.01,84833.0,34.2559,34.3245,34.2559,34.2864,84833.0
2018-10-26 12:30:00,45.0,45.09,44.97,45.0,100869.0,34.2788,34.3473,34.2559,34.2788,100869.0
2018-10-26 12:40:00,45.0,45.09,44.99,45.01,77665.0,34.2788,34.3473,34.2712,34.2864,77665.0
2018-10-26 12:50:00,45.0,45.01,44.91,44.98,66011.0,34.2788,34.2864,34.2102,34.2636,66011.0
2018-10-26 13:00:00,44.98,45.07,44.97,44.98,86965.0,34.2636,34.3321,34.2559,34.2636,86965.0
2018-10-26 13:10:00,44.98,45.01,44.87,44.94,75534.0,34.2636,34.2864,34.1798,34.2331,75534.0
2018-10-26 13:20:00,44.94,45.03,44.93,45.01,55996.0,34.2331,34.3016,34.2255,34.2864,55996.0
2018-10-26 13:30:00,45.01,45.04,44.94,44.95,65030.0,34.2864,34.3093,34.2331,34.2407,65030.0
2018-10-26 13:40:00,44.96,45.02,44.96,45.0,69660.0,34.2483,34.294,34.2483,34.2788,69660.0
2018-10-26 13:50:00,44.99,45.12,44.97,45.11,73939.0,34.2712,34.3702,34.2559,34.3626,73939.0
2018-10-26 14:00:00,45.11,45.13,44.99,45.0,67202.0,34.3626,34.3778,34.2712,34.2788,67202.0
2018-10-26 14:10:00,45.0,45.01,44.93,44.95,75993.0,34.2788,34.2864,34.2255,34.2407,75993.0
2018-10-26 14:20:00,44.96,45.01,44.9,44.97,92350.0,34.2483,34.2864,34.2026,34.2559,92350.0
2018-10-26 14:30:00,44.97,45.01,44.89,44.95,112818.0,34.2559,34.2864,34.195,34.2407,112818.0
2018-10-26 14:40:00,44.95,44.98,44.87,44.89,90571.0,34.2407,34.2636,34.1798,34.195,90571.0
2018-10-26 14:50:00,44.89,44.9,44.63,44.66,92660.0,34.195,34.2026,33.9969,34.0198,92660.0
2018-10-26 15:00:00,44.66,44.68,44.51,44.64,160149.0,34.0198,34.035,33.9055,34.0046,160149.0
2018-10-26 15:10:00,44.64,44.79,44.59,44.79,139498.0,34.0046,34.1188,33.9665,34.1188,139498.0
2018-10-26 15:20:00,44.78,44.94,44.77,44.91,163194.0,34.1112,34.2331,34.1036,34.2102,163194.0
2018-10-26 15:30:00,44.9,44.9,44.74,44.8,212998.0,34.2026,34.2026,34.0807,34.1264,212998.0
2018-10-26 15:40:00,44.8,45.06,44.75,45.05,385156.0,34.1264,34.3245,34.0883,34.3169,385156.0
2018-10-26 15:50:00,45.05,45.13,44.81,44.87,677448.0,34.3169,34.3778,34.1341,34.1798,677448.0
2018-10-29 09:30:00,45.04,45.33,44.97,45.33,156049.0,34.3093,34.5302,34.2559,34.5302,156049.0
2018-10-29 09:40:00,45.32,45.52,45.32,45.47,247374.0,34.5225,34.6749,34.5225,34.6368,247374.0
2018-10-29 09:50:00,45.47,45.48,45.35,45.36,125346.0,34.6368,34.6444,34.5454,34.553,125346.0
2018-10-29 10:00:00,45.36,45.49,45.34,45.48,156142.0,34.553,34.652,34.5378,34.6444,156142.0
2018-10-29 10:10:00,45.49,45.5,45.34,45.45,100619.0,34.652,34.6597,34.5378,34.6216,100619.0
2018-10-29 10:20:00,45.45,45.46,45.35,45.37,113133.0,34.6216,34.6292,34.5454,34.5606,113133.0
2018-10-29 10:30:00,45.37,45.39,45.29,45.38,79809.0,34.5606,34.5759,34.4997,34.5683,79809.0
2018-10-29 10:40:00,45.37,45.38,45.16,45.19,62839.0,34.5606,34.5683,34.4007,34.4235,62839.0
2018-10-29 10:50:00,45.2,45.28,45.16,45.26,69875.0,34.4311,34.4921,34.4007,34.4768,69875.0
2018-10-29 11:00:00,45.27,45.32,45.22,45.24,59157.0,34.4845,34.5225,34.4464,34.4616,59157.0
2018-10-29 11:10:00,45.25,45.39,45.21,45.37,71462.0,34.4692,34.5759,34.4388,34.5606,71462.0
2018-10-29 11:20:00,45.37,45.43,45.34,45.4,113581.0,34.5606,34.6063,34.5378,34.5835,113581.0
2018-10-29 11:30:00,45.4,45.46,45.37,45.4,64451.0,34.5835,34.6292,34.5606,34.5835,64451.0
2018-10-29 11:40:00,45.4,45.44,45.38,45.4,43756.0,34.5835,34.614,34.5683,34.5835,43756.0
2018-10-29 11:50:00,45.39,45.39,45.29,45.34,75317.0,34.5759,34.5759,34.4997,34.5378,75317.0
2018-10-29 12:00:00,45.33,45.41,45.32,45.34,71558.0,34.5302,34.5911,34.5225,34.5378,71558.0
2018-10-29 12:10:00,45.34,45.57,45.33,45.56,86485.0,34.5378,34.713,34.5302,34.7054,86485.0
2018-10-29 12:20:00,45.56,45.68,45.52,45.65,77478.0,34.7054,34.7968,34.6749,34.7739,77478.0
2018-10-29 12:30:00,45.66,45.67,45.56,45.58,70377.0,34.7815,34.7892,34.7054,34.7206,70377.0
2018-10-29 12:40:00,45.57,45.62,45.55,45.58,68000.0,34.713,34.7511,34.6977,34.7206,68000.0
2018-10-29 12:50:00,45.58,45.72,45.58,45.71,82894.0,34.7206,34.8272,34.7206,34.8196,82894.0
2018-10-29 13:00:00,45.71,45.72,45.61,45.65,82805.0,34.8196,34.8272,34.7435,34.7739,82805.0
2018-10-29 13:10:00,45.66,45.7,45.59,45.68,70915.0,34.7815,34.812,34.7282,34.7968,70915.0
2018-10-29 13:20:00,45.67,45.68,45.6,45.65,62361.0,34.7892,34.7968,34.7358,34.7739,62361.0
2018-10-29 13:30:00,45.66,45.78,45.63,45.75,81475.0,34.7815,34.873,34.7587,34.8501,81475.0
2018-10-29 13:40:00,45.75,45.78,45.66,45.7,61398.0,34.8501,34.873,34.7815,34.812,61398.0
2018-10-29 13:50:00,45.71,45.71,45.6,45.63,70591.0,34.8196,34.8196,34.7358,34.7587,70591.0
2018-10-29 14:00:00,45.63,45.67,45.59,45.67,62643.0,34.7587,34.7892,34.7282,34.7892,62643.0
2018-10-29 14:10:00,45.67,45.67,45.52,45.59,87011.0,34.7892,34.7892,34.6749,34.7282,87011.0
2018-10-29 14:20:00,45.59,45.65,45.57,45.58,75678.0,34.7282,34.7739,34.713,34.7206,75678.0
2018-10-29 14:30:00,45.58,45.66,45.57,45.65,89519.0,34.7206,34.7815,34.713,34.7739,89519.0
2018-10-29 14:40:00,45.65,45.8,45.65,45.76,104576.0,34.7739,34.8882,34.7739,34.8577,104576.0
2018-10-29 14:50:00,45.76,45.76,45.66,45.72,120942.0,34.8577,34.8577,34.7815,34.8272,120942.0
2018-10-29 15:00:00,45.72,45.74,45.66,45.73,165917.0,34.8272,34.8425,34.7815,34.8349,165917.0
2018-10-29 15:10:00,45.73,45.77,45.64,45.73,207595.0,34.8349,34.8653,34.7663,34.8349,207595.0
2018-10-29 15:20:00,45.73,45.79,45.64,45.79,207349.0,34.8349,34.8806,34.7663,34.8806,207349.0
2018-10-29 15:30:00,45.79,45.84,45.68,45.72,293315.0,34.8806,34.9187,34.7968,34.8272,293315.0
2018-10-29 15:40:00,45.7,45.81,45.59,45.73,397244.0,34.812,34.8958,34.7282,34.8349,397244.0
2018-10-29 15:50:00,45.73,45.96,45.72,45.89,859724.0,34.8349,35.0101,34.8272,34.9567,859724.0
2018-10-30 09:30:00,46.0,46.19,45.85,46.11,290978.0,35.0405,35.1853,34.9263,35.1243,290978.0
2018-10-30 09:40:00,46.13,46.16,45.97,46.07,198137.0,35.1396,35.1624,35.0177,35.0939,198137.0
2018-10-30 09:50:00,46.06,46.13,45.92,46.11,137270.0,35.0862,35.1396,34.9796,35.1243,137270.0
2018-10-30 10:00:00,46.11,46.22,46.11,46.22,227762.0,35.1243,35.2081,35.1243,35.2081,227762.0
2018-10-30 10:10:00,46.21,46.33,46.17,46.25,194506.0,35.2005,35.2919,35.17,35.231,194506.0
2018-10-30 10:20:00,46.24,46.24,45.94,46.13,211896.0,35.2234,35.2234,34.9948,35.1396,211896.0
2018-10-30 10:30:00,46.14,46.14,45.95,46.04,148515.0,35.1472,35.1472,35.0024,35.071,148515.0
2018-10-30 10:40:00,46.05,46.15,45.97,45.98,137120.0,35.0786,35.1548,35.0177,35.0253,137120.0
2018-10-30 10:50:00,45.98,46.02,45.91,45.98,121456.0,35.0253,35.0558,34.972,35.0253,121456.0
2018-10-30 11:00:00,45.98,45.98,45.86,45.91,107685.0,35.0253,35.0253,34.9339,34.972,107685.0
2018-10-30 11:10:00,45.91,45.95,45.8,45.8,135589.0,34.972,35.0024,34.8882,34.8882,135589.0
2018-10-30 11:20:00,45.8,45.87,45.75,45.79,150436.0,34.8882,34.9415,34.8501,34.8806,150436.0
2018-10-30 11:30:00,45.79,45.84,45.76,45.82,110623.0,34.8806,34.9187,34.8577,34.9034,110623.0
2018-10-30 11:40:00,45.82,45.87,45.72,45.73,95595.0,34.9034,34.9415,34.8272,34.8349,95595.0
2018-10-30 11:50:00,45.72,45.75,45.55,45.56,180849.0,34.8272,34.8501,34.6977,34.7054,180849.0
2018-10-30 12:00:00,45.57,45.57,45.33,45.38,204231.0,34.713,34.713,34.5302,34.5683,204231.0
2018-10-30 12:10:00,45.39,45.41,45.25,45.25,180551.0,34.5759,34.5911,34.4692,34.4692,180551.0
2018-10-30 12:20:00,45.26,45.34,45.26,45.32,114341.0,34.4768,34.5378,34.4768,34.5225,114341.0
2018-10-30 12:30:00,45.32,45.32,45.2,45.22,156256.0,34.5225,34.5225,34.4311,34.4464,156256.0
2018-10-30 12:40:00,45.21,45.28,45.17,45.26,152716.0,34.4388,34.4921,34.4083,34.4768,152716.0
2018-10-30 12:50:00,45.26,45.31,45.24,45.28,148272.0,34.4768,34.5149,34.4616,34.4921,148272.0
2018-10-30 13:00:00,45.28,45.38,45.25,45.36,82823.0,34.4921,34.5683,34.4692,34.553,82823.0
2018-10-30 13:10:00,45.36,45.49,45.35,45.45,181866.0,34.553,34.652,34.5454,34.6216,181866.0
2018-10-30 13:20:00,45.44,45.57,45.44,45.55,84470.0,34.614,34.713,34.614,34.6977,84470.0
2018-10-30 13:30:00,45.55,45.61,45.46,45.59,104487.0,34.6977,34.7435,34.6292,34.7282,104487.0
2018-10-30 13:40:00,45.6,45.68,45.56,45.68,71291.0,34.7358,34.7968,34.7054,34.7968,71291.0
2018-10-30 13:50:00,45.68,45.74,45.65,45.73,75372.0,34.7968,34.8425,34.7739,34.8349,75372.0
2018-10-30 14:00:00,45.72,45.74,45.66,45.72,72830.0,34.8272,34.8425,34.7815,34.8272,72830.0
2018-10-30 14:10:00,45.72,45.72,45.57,45.63,75950.0,34.8272,34.8272,34.713,34.7587,75950.0
2018-10-30 14:20:00,45.64,45.7,45.62,45.69,83236.0,34.7663,34.812,34.7511,34.8044,83236.0
2018-10-30 14:30:00,45.69,45.76,45.64,45.68,78260.0,34.8044,34.8577,34.7663,34.7968,78260.0
2018-10-30 14:40:00,45.68,45.7,45.64,45.68,88288.0,34.7968,34.812,34.7663,34.7968,88288.0
2018-10-30 14:50:00,45.67,45.73,45.65,45.66,135045.0,34.7892,34.8349,34.7739,34.7815,135045.0
2018-10-30 15:00:00,45.67,45.73,45.63,45.72,118344.0,34.7892,34.8349,34.7587,34.8272,118344.0
2018-10-30 15:10:00,45.72,45.85,45.71,45.83,122287.0,34.8272,34.9263,34.8196,34.911,122287.0
2018-10-30 15:20:00,45.83,45.93,45.79,45.87,138378.0,34.911,34.9872,34.8806,34.9415,138378.0
2018-10-30 15:30:00,45.88,45.9,45.81,45.84,411155.0,34.9491,34.9644,34.8958,34.9187,411155.0
2018-10-30 15:40:00,45.84,45.86,45.76,45.83,297868.0,34.9187,34.9339,34.8577,34.911,297868.0
2018-10-30 15:50:00,45.82,45.88,45.78,45.82,550030.0,34.9034,34.9491,34.873,34.9034,550030.0
2018-10-31 09:30:00,45.5,45.5,44.7,44.81,517456.0,34.6597,34.6597,34.0503,34.1341,517456.0
2018-10-31 09:40:00,44.81,45.04,44.75,45.02,195877.0,34.1341,34.3093,34.0883,34.294,195877.0
2018-10-31 09:50:00,45.02,45.14,44.99,45.09,129102.0,34.294,34.3854,34.2712,34.3473,129102.0
2018-10-31 10:00:00,45.09,45.1,44.86,44.9,208904.0,34.3473,34.355,34.1721,34.2026,208904.0
2018-10-31 10:10:00,44.9,44.91,44.75,44.77,303303.0,34.2026,34.2102,34.0883,34.1036,303303.0
2018-10-31 10:20:00,44.77,44.78,44.68,44.75,230761.0,34.1036,34.1112,34.035,34.0883,230761.0
2018-10-31 10:30:00,44.76,44.79,44.67,44.68,148852.0,34.096,34.1188,34.0274,34.035,148852.0
2018-10-31 10:40:00,44.68,44.8,44.62,44.77,169642.0,34.035,34.1264,33.9893,34.1036,169642.0
2018-10-31 10:50:00,44.78,44.98,44.77,44.81,197199.0,34.1112,34.2636,34.1036,34.1341,197199.0
2018-10-31 11:00:00,44.8,44.85,44.68,44.77,162964.0,34.1264,34.1645,34.035,34.1036,162964.0
2018-10-31 11:10:00,44.76,44.83,44.71,44.75,109250.0,34.096,34.1493,34.0579,34.0883,109250.0
2018-10-31 11:20:00,44.75,44.76,44.62,44.72,153022.0,34.0883,34.096,33.9893,34.0655,153022.0
2018-10-31 11:30:00,44.72,44.78,44.68,44.72,117880.0,34.0655,34.1112,34.035,34.0655,117880.0
2018-10-31 11:40:00,44.73,44.75,44.63,44.72,279913.0,34.0731,34.0883,33.9969,34.0655,279913.0
2018-10-31 11:50:00,44.71,44.79,44.64,44.65,130551.0,34.0579,34.1188,34.0046,34.0122,130551.0
2018-10-31 12:00:00,44.66,44.89,44.63,44.89,92009.0,34.0198,34.195,33.9969,34.195,92009.0
2018-10-31 12:10:00,44.89,44.97,44.86,44.88,83482.0,34.195,34.2559,34.1721,34.1874,83482.0
2018-10-31 12:20:00,44.88,44.91,44.84,44.85,57889.0,34.1874,34.2102,34.1569,34.1645,57889.0
2018-10-31 12:30:00,44.85,44.9,44.78,44.87,126497.0,34.1645,34.2026,34.1112,34.1798,126497.0
2018-10-31 12:40:00,44.87,44.91,44.86,44.89,80699.0,34.1798,34.2102,34.1721,34.195,80699.0
2018-10-31 12:50:00,44.89,44.97,44.86,44.96,78194.0,34.195,34.2559,34.1721,34.2483,78194.0
2018-10-31 13:00:00,44.95,45.11,44.95,45.06,88464.0,34.2407,34.3626,34.2407,34.3245,88464.0
2018-10-31 13:10:00,45.07,45.08,44.95,44.98,89909.0,34.3321,34.3397,34.2407,34.2636,89909.0
2018-10-31 13:20:00,44.99,45.13,44.99,45.09,61183.0,34.2712,34.3778,34.2712,34.3473,61183.0
2018-10-31 13:30:00,45.09,45.15,45.08,45.08,49667.0,34.3473,34.393,34.3397,34.3397,49667.0
2018-10-31 13:40:00,45.09,45.18,45.08,45.12,76990.0,34.3473,34.4159,34.3397,34.3702,76990.0
2018-10-31 13:50:00,45.12,45.15,45.1,45.11,43585.0,34.3702,34.393,34.355,34.3626,43585.0
2018-10-31 14:00:00,45.11,45.12,45.0,45.05,74397.0,34.3626,34.3702,34.2788,34.3169,74397.0
2018-10-31 14:10:00,45.05,45.07,45.01,45.07,83719.0,34.3169,34.3321,34.2864,34.3321,83719.0
2018-10-31 14:20:00,45.07,45.14,45.06,45.11,81683.0,34.3321,34.3854,34.3245,34.3626,81683.0
2018-10-31 14:30:00,45.11,45.19,45.1,45.17,124608.0,34.3626,34.4235,34.355,34.4083,124608.0
2018-10-31 14:40:00,45.17,45.17,45.09,45.11,130350.0,34.4083,34.4083,34.3473,34.3626,130350.0
2018-10-31 14:50:00,45.11,45.13,45.05,45.05,110887.0,34.3626,34.3778,34.3169,34.3169,110887.0
2018-10-31 15:00:00,45.04,45.11,45.02,45.07,97153.0,34.3093,34.3626,34.294,34.3321,97153.0
2018-10-31 15:10:00,45.08,45.09,45.02,45.06,133416.0,34.3397,34.3473,34.294,34.3245,133416.0
2018-10-31 15:20:00,45.06,45.08,44.98,45.05,134491.0,34.3245,34.3397,34.2636,34.3169,134491.0
2018-10-31 15:30:00,45.05,45.06,44.94,45.0,214805.0,34.3169,34.3245,34.2331,34.2788,214805.0
2018-10-31 15:40:00,45.0,45.06,44.92,44.93,368774.0,34.2788,34.3245,34.2178,34.2255,368774.0
2018-10-31 15:50:00,44.93,45.1,44.92,45.03,769256.0,34.2255,34.355,34.2178,34.3016,769256.0
2018-11-01 09:30:00,45.04,45.07,44.82,45.01,139231.0,34.3093,34.3321,34.1417,34.2864,139231.0
2018-11-01 09:40:00,45.03,45.15,44.97,45.14,86188.0,34.3016,34.393,34.2559,34.3854,86188.0
2018-11-01 09:50:00,45.12,45.17,44.93,44.93,78455.0,34.3702,34.4083,34.2255,34.2255,78455.0
2018-11-01 10:00:00,44.92,45.16,44.92,45.09,125291.0,34.2178,34.4007,34.2178,34.3473,125291.0
2018-11-01 10:10:00,45.09,45.09,44.8,44.82,110667.0,34.3473,34.3473,34.1264,34.1417,110667.0
2018-11-01 10:20:00,44.81,44.95,44.8,44.88,79373.0,34.1341,34.2407,34.1264,34.1874,79373.0
2018-11-01 10:30:00,44.88,45.05,44.88,44.92,98796.0,34.1874,34.3169,34.1874,34.2178,98796.0
2018-11-01 10:40:00,44.92,44.92,44.85,44.87,74120.0,34.2178,34.2178,34.1645,34.1798,74120.0
2018-11-01 10:50:00,44.87,44.92,44.82,44.87,64402.0,34.1798,34.2178,34.1417,34.1798,64402.0
2018-11-01 11:00:00,44.87,44.9,44.81,44.86,66963.0,34.1798,34.2026,34.1341,34.1721,66963.0
2018-11-01 11:10:00,44.85,45.0,44.84,44.97,68433.0,34.1645,34.2788,34.1569,34.2559,68433.0
2018-11-01 11:20:00,44.96,45.03,44.92,44.92,102254.0,34.2483,34.3016,34.2178,34.2178,102254.0
2018-11-01 11:30:00,44.91,45.03,44.9,44.96,85269.0,34.2102,34.3016,34.2026,34.2483,85269.0
2018-11-01 11:40:00,44.96,44.97,44.84,44.88,54072.0,34.2483,34.2559,34.1569,34.1874,54072.0
2018-11-01 11:50:00,44.88,44.93,44.82,44.9,109736.0,34.1874,34.2255,34.1417,34.2026,109736.0
2018-11-01 12:00:00,44.9,44.96,44.82,44.95,102906.0,34.2026,34.2483,34.1417,34.2407,102906.0
2018-11-01 12:10:00,44.95,44.98,44.84,44.84,60265.0,34.2407,34.2636,34.1569,34.1569,60265.0
2018-11-01 12:20:00,44.84,44.87,44.77,44.86,75806.0,34.1569,34.1798,34.1036,34.1721,75806.0
2018-11-01 12:30:00,44.86,44.91,44.83,44.86,46856.0,34.1721,34.2102,34.1493,34.1721,46856.0
2018-11-01 12:40:00,44.86,44.87,44.78,44.83,50015.0,34.1721,34.1798,34.1112,34.1493,50015.0
2018-11-01 12:50:00,44.84,44.87,44.77,44.84,47656.0,34.1569,34.1798,34.1036,34.1569,47656.0
2018-11-01 13:00:00,44.84,44.86,44.81,44.82,56153.0,34.1569,34.1721,34.1341,34.1417,56153.0
2018-11-01 13:10:00,44.82,44.82,44.77,44.8,41278.0,34.1417,34.1417,34.1036,34.1264,41278.0
2018-11-01 13:20:00,44.8,44.81,44.73,44.78,120172.0,34.1264,34.1341,34.0731,34.1112,120172.0
2018-11-01 13:30:00,44.78,44.79,44.74,44.77,40352.0,34.1112,34.1188,34.0807,34.1036,40352.0
2018-11-01 13:40:00,44.77,44.81,44.73,44.78,42472.0,34.1036,34.1341,34.0731,34.1112,42472.0
2018-11-01 13:50:00,44.78,44.79,44.74,44.76,42811.0,34.1112,34.1188,34.0807,34.096,42811.0
2018-11-01 14:00:00,44.76,44.78,44.71,44.78,69806.0,34.096,34.1112,34.0579,34.1112,69806.0
2018-11-01 14:10:00,44.78,44.8,44.65,44.66,244706.0,34.1112,34.1264,34.0122,34.0198,244706.0
2018-11-01 14:20:00,44.67,44.67,44.56,44.56,76658.0,34.0274,34.0274,33.9436,33.9436,76658.0
2018-11-01 14:30:00,44.57,44.59,44.45,44.5,173913.0,33.9512,33.9665,33.8598,33.8979,173913.0
2018-11-01 14:40:00,44.5,44.59,44.49,44.57,88288.0,33.8979,33.9665,33.8903,33.9512,88288.0
2018-11-01 14:50:00,44.57,44.6,44.51,44.53,144428.0,33.9512,33.9741,33.9055,33.9208,144428.0
2018-11-01 15:00:00,44.53,44.64,44.5,44.63,158913.0,33.9208,34.0046,33.8979,33.9969,158913.0
2018-11-01 15:10:00,44.63,44.66,44.56,44.59,124563.0,33.9969,34.0198,33.9436,33.9665,124563.0
2018-11-01 15:20:00,44.58,44.74,44.54,44.72,135258.0,33.9589,34.0807,33.9284,34.0655,135258.0
2018-11-01 15:30:00,44.72,44.83,44.7,44.82,132932.0,34.0655,34.1493,34.0503,34.1417,132932.0
2018-11-01 15:40:00,44.82,44.9,44.75,44.89,244311.0,34.1417,34.2026,34.0883,34.195,244311.0
2018-11-01 15:50:00,44.88,44.89,44.76,44.88,581555.0,34.1874,34.195,34.096,34.1874,581555.0
2018-11-02 09:30:00,44.98,45.0,44.63,44.68,158418.0,34.2636,34.2788,33.9969,34.035,158418.0
2018-11-02 09:40:00,44.67,44.71,44.39,44.58,122153.0,34.0274,34.0579,33.8141,33.9589,122153.0
2018-11-02 09:50:00,44.59,44.74,44.43,44.65,172122.0,33.9665,34.0807,33.8446,34.0122,172122.0
2018-11-02 10:00:00,44.65,44.77,44.62,44.77,137980.0,34.0122,34.1036,33.9893,34.1036,137980.0
2018-11-02 10:10:00,44.78,44.9,44.69,44.7,129090.0,34.1112,34.2026,34.0426,34.0503,129090.0
2018-11-02 10:20:00,44.72,44.81,44.65,44.78,87410.0,34.0655,34.1341,34.0122,34.1112,87410.0
2018-11-02 10:30:00,44.78,44.79,44.6,44.63,152936.0,34.1112,34.1188,33.9741,33.9969,152936.0
2018-11-02 10:40:00,44.62,44.63,44.44,44.47,92706.0,33.9893,33.9969,33.8522,33.8751,92706.0
2018-11-02 10:50:00,44.47,44.54,44.4,44.5,101966.0,33.8751,33.9284,33.8217,33.8979,101966.0
2018-11-02 11:00:00,44.5,44.74,44.47,44.61,125815.0,33.8979,34.0807,33.8751,33.9817,125815.0
2018-11-02 11:10:00,44.6,44.62,44.49,44.54,81865.0,33.9741,33.9893,33.8903,33.9284,81865.0
2018-11-02 11:20:00,44.56,44.59,44.49,44.55,84845.0,33.9436,33.9665,33.8903,33.936,84845.0
2018-11-02 11:30:00,44.56,44.57,44.41,44.42,50311.0,33.9436,33.9512,33.8294,33.837,50311.0
2018-11-02 11:40:00,44.43,44.47,44.36,44.37,71949.0,33.8446,33.8751,33.7913,33.7989,71949.0
2018-11-02 11:50:00,44.37,44.46,44.35,44.37,66441.0,33.7989,33.8674,33.7836,33.7989,66441.0
2018-11-02 12:00:00,44.37,44.46,44.33,44.44,75938.0,33.7989,33.8674,33.7684,33.8522,75938.0
2018-11-02 12:10:00,44.44,44.54,44.4,44.54,64216.0,33.8522,33.9284,33.8217,33.9284,64216.0
2018-11-02 12:20:00,44.54,44.58,44.43,44.48,54003.0,33.9284,33.9589,33.8446,33.8827,54003.0
2018-11-02 12:30:00,44.48,44.5,44.4,44.43,162417.0,33.8827,33.8979,33.8217,33.8446,162417.0
2018-11-02 12:40:00,44.43,44.47,44.4,44.47,153412.0,33.8446,33.8751,33.8217,33.8751,153412.0
2018-11-02 12:50:00,44.47,44.52,44.42,44.44,65385.0,33.8751,33.9131,33.837,33.8522,65385.0
2018-11-02 13:00:00,44.43,44.46,44.4,44.44,58792.0,33.8446,33.8674,33.8217,33.8522,58792.0
2018-11-02 13:10:00,44.44,44.51,44.43,44.5,70519.0,33.8522,33.9055,33.8446,33.8979,70519.0
2018-11-02 13:20:00,44.5,44.54,44.47,44.53,40397.0,33.8979,33.9284,33.8751,33.9208,40397.0
2018-11-02 13:30:00,44.53,44.59,44.52,44.54,47606.0,33.9208,33.9665,33.9131,33.9284,47606.0
2018-11-02 13:40:00,44.54,44.6,44.5,44.52,46459.0,33.9284,33.9741,33.8979,33.9131,46459.0
2018-11-02 13:50:00,44.51,44.57,44.51,44.54,117865.0,33.9055,33.9512,33.9055,33.9284,117865.0
2018-11-02 14:00:00,44.54,44.59,44.51,44.52,320964.0,33.9284,33.9665,33.9055,33.9131,320964.0
2018-11-02 14:10:00,44.52,44.56,44.51,44.53,38328.0,33.9131,33.9436,33.9055,33.9208,38328.0
2018-11-02 14:20:00,44.53,44.79,44.52,44.77,149985.0,33.9208,34.1188,33.9131,34.1036,149985.0
2018-11-02 14:30:00,44.77,44.78,44.64,44.66,66738.0,34.1036,34.1112,34.0046,34.0198,66738.0
2018-11-02 14:40:00,44.66,44.69,44.61,44.63,52707.0,34.0198,34.0426,33.9817,33.9969,52707.0
2018-11-02 14:50:00,44.63,44.64,44.55,44.57,65147.0,33.9969,34.0046,33.936,33.9512,65147.0
2018-11-02 15:00:00,44.58,44.61,44.53,44.57,59785.0,33.9589,33.9817,33.9208,33.9512,59785.0
2018-11-02 15:10:00,44.58,44.66,44.55,44.57,77881.0,33.9589,34.0198,33.936,33.9512,77881.0
2018-11-02 15:20:00,44.57,44.64,44.57,44.64,62334.0,33.9512,34.0046,33.9512,34.0046,62334.0
2018-11-02 15:30:00,44.64,44.66,44.55,44.65,138423.0,34.0046,34.0198,33.936,34.0122,138423.0
2018-11-02 15:40:00,44.65,44.7,44.63,44.66,137009.0,34.0122,34.0503,33.9969,34.0198,137009.0
2018-11-02 15:50:00,44.66,44.74,44.61,44.74,501120.0,34.0198,34.0807,33.9817,34.0807,501120.0
2018-11-05 09:30:00,44.88,45.07,44.86,45.02,191152.0,34.1874,34.3321,34.1721,34.294,191152.0
2018-11-05 09:40:00,45.03,45.17,45.0,45.12,131902.0,34.3016,34.4083,34.2788,34.3702,131902.0
2018-11-05 09:50:00,45.12,45.12,44.88,44.9,96392.0,34.3702,34.3702,34.1874,34.2026,96392.0
2018-11-05 10:00:00,44.9,45.06,44.85,45.04,87010.0,34.2026,34.3245,34.1645,34.3093,87010.0
2018-11-05 10:10:00,45.04,45.19,45.01,45.15,212613.0,34.3093,34.4235,34.2864,34.393,212613.0
2018-11-05 10:20:00,45.15,45.23,45.14,45.15,96944.0,34.393,34.454,34.3854,34.393,96944.0
2018-11-05 10:30:00,45.15,45.26,45.1,45.25,225490.0,34.393,34.4768,34.355,34.4692,225490.0
2018-11-05 10:40:00,45.25,45.31,45.19,45.22,110644.0,34.4692,34.5149,34.4235,34.4464,110644.0
2018-11-05 10:50:00,45.22,45.26,45.18,45.18,84765.0,34.4464,34.4768,34.4159,34.4159,84765.0
2018-11-05 11:00:00,45.19,45.29,45.18,45.29,71995.0,34.4235,34.4997,34.4159,34.4997,71995.0
2018-11-05 11:10:00,45.29,45.37,45.25,45.33,145351.0,34.4997,34.5606,34.4692,34.5302,145351.0
2018-11-05 11:20:00,45.34,45.37,45.23,45.36,110759.0,34.5378,34.5606,34.454,34.553,110759.0
2018-11-05 11:30:00,45.35,45.37,45.23,45.31,73321.0,34.5454,34.5606,34.454,34.5149,73321.0
2018-11-05 11:40:00,45.31,45.37,45.25,45.33,64939.0,34.5149,34.5606,34.4692,34.5302,64939.0
2018-11-05 11:50:00,45.32,45.36,45.22,45.28,68385.0,34.5225,34.553,34.4464,34.4921,68385.0
2018-11-05 12:00:00,45.28,45.36,45.25,45.34,47752.0,34.4921,34.553,34.4692,34.5378,47752.0
2018-11-05 12:10:00,45.35,45.44,45.35,45.4,59388.0,34.5454,34.614,34.5454,34.5835,59388.0
2018-11-05 12:20:00,45.4,45.41,45.35,45.38,36709.0,34.5835,34.5911,34.5454,34.5683,36709.0
2018-11-05 12:30:00,45.39,45.41,45.34,45.36,52503.0,34.5759,34.5911,34.5378,34.553,52503.0
2018-11-05 12:40:00,45.36,45.37,45.31,45.33,77552.0,34.553,34.5606,34.5149,34.5302,77552.0
2018-11-05 12:50:00,45.33,45.34,45.27,45.28,50867.0,34.5302,34.5378,34.4845,34.4921,50867.0
2018-11-05 13:00:00,45.29,45.31,45.24,45.27,54991.0,34.4997,34.5149,34.4616,34.4845,54991.0
2018-11-05 13:10:00,45.26,45.26,45.15,45.18,54533.0,34.4768,34.4768,34.393,34.4159,54533.0
2018-11-05 13:20:00,45.2,45.21,45.15,45.19,50253.0,34.4311,34.4388,34.393,34.4235,50253.0
2018-11-05 13:30:00,45.19,45.25,45.18,45.2,56997.0,34.4235,34.4692,34.4159,34.4311,56997.0
2018-11-05 13:40:00,45.19,45.2,45.14,45.16,67816.0,34.4235,34.4311,34.3854,34.4007,67816.0
2018-11-05 13:50:00,45.16,45.2,45.14,45.17,60316.0,34.4007,34.4311,34.3854,34.4083,60316.0
2018-11-05 14:00:00,45.18,45.18,45.12,45.14,37487.0,34.4159,34.4159,34.3702,34.3854,37487.0
2018-11-05 14:10:00,45.14,45.18,45.12,45.15,65195.0,34.3854,34.4159,34.3702,34.393,65195.0
2018-11-05 14:20:00,45.14,45.17,45.11,45.13,48781.0,34.3854,34.4083,34.3626,34.3778,48781.0
2018-11-05 14:30:00,45.14,45.18,45.12,45.15,55429.0,34.3854,34.4159,34.3702,34.393,55429.0
2018-11-05 14:40:00,45.15,45.2,45.13,45.2,41497.0,34.393,34.4311,34.3778,34.4311,41497.0
2018-11-05 14:50:00,45.2,45.27,45.18,45.25,50452.0,34.4311,34.4845,34.4159,34.4692,50452.0
2018-11-05 15:00:00,45.26,45.27,45.21,45.23,57411.0,34.4768,34.4845,34.4388,34.454,57411.0
2018-11-05 15:10:00,45.23,45.24,45.17,45.2,56278.0,34.454,34.4616,34.4083,34.4311,56278.0
2018-11-05 15:20:00,45.19,45.25,45.18,45.23,76531.0,34.4235,34.4692,34.4159,34.454,76531.0
2018-11-05 15:30:00,45.23,45.32,45.19,45.28,107432.0,34.454,34.5225,34.4235,34.4921,107432.0
2018-11-05 15:40:00,45.28,45.31,45.18,45.21,136779.0,34.4921,34.5149,34.4159,34.4388,136779.0
2018-11-05 15:50:00,45.21,45.25,45.14,45.24,515708.0,34.4388,34.4692,34.3854,34.4616,515708.0
2018-11-06 09:30:00,45.2,45.34,45.11,45.27,126578.0,34.4311,34.5378,34.3626,34.4845,126578.0
2018-11-06 09:40:00,45.24,45.38,45.23,45.24,151243.0,34.4616,34.5683,34.454,34.4616,151243.0
2018-11-06 09:50:00,45.24,45.29,45.12,45.16,65845.0,34.4616,34.4997,34.3702,34.4007,65845.0
2018-11-06 10:00:00,45.16,45.34,45.16,45.32,127863.0,34.4007,34.5378,34.4007,34.5225,127863.0
2018-11-06 10:10:00,45.33,45.38,45.29,45.34,71109.0,34.5302,34.5683,34.4997,34.5378,71109.0
2018-11-06 10:20:00,45.34,45.34,45.25,45.26,87590.0,34.5378,34.5378,34.4692,34.4768,87590.0
2018-11-06 10:30:00,45.27,45.3,45.16,45.23,85326.0,34.4845,34.5073,34.4007,34.454,85326.0
2018-11-06 10:40:00,45.23,45.24,45.15,45.22,61569.0,34.454,34.4616,34.393,34.4464,61569.0
2018-11-06 10:50:00,45.22,45.26,45.18,45.2,41160.0,34.4464,34.4768,34.4159,34.4311,41160.0
2018-11-06 11:00:00,45.2,45.29,45.17,45.17,48938.0,34.4311,34.4997,34.4083,34.4083,48938.0
2018-11-06 11:10:00,45.17,45.22,45.14,45.22,56508.0,34.4083,34.4464,34.3854,34.4464,56508.0
2018-11-06 11:20:00,45.23,45.3,45.21,45.3,88644.0,34.454,34.5073,34.4388,34.5073,88644.0
2018-11-06 11:30:00,45.3,45.32,45.26,45.3,59633.0,34.5073,34.5225,34.4768,34.5073,59633.0
2018-11-06 11:40:00,45.29,45.31,45.27,45.31,110298.0,34.4997,34.5149,34.4845,34.5149,110298.0
2018-11-06 11:50:00,45.3,45.32,45.26,45.29,56014.0,34.5073,34.5225,34.4768,34.4997,56014.0
2018-11-06 12:00:00,45.28,45.28,45.22,45.26,57184.0,34.4921,34.4921,34.4464,34.4768,57184.0
2018-11-06 12:10:00,45.26,45.26,45.2,45.21,42722.0,34.4768,34.4768,34.4311,34.4388,42722.0
2018-11-06 12:20:00,45.2,45.27,45.18,45.27,46778.0,34.4311,34.4845,34.4159,34.4845,46778.0
2018-11-06 12:30:00,45.26,45.27,45.24,45.24,39503.0,34.4768,34.4845,34.4616,34.4616,39503.0
2018-11-06 12:40:00,45.25,45.27,45.22,45.26,33379.0,34.4692,34.4845,34.4464,34.4768,33379.0
2018-11-06 12:50:00,45.25,45.31,45.25,45.3,46600.0,34.4692,34.5149,34.4692,34.5073,46600.0
2018-11-06 13:00:00,45.29,45.32,45.27,45.3,54797.0,34.4997,34.5225,34.4845,34.5073,54797.0
2018-11-06 13:10:00,45.3,45.32,45.23,45.23,58598.0,34.5073,34.5225,34.454,34.454,58598.0
2018-11-06 13:20:00,45.24,45.3,45.24,45.29,39293.0,34.4616,34.5073,34.4616,34.4997,39293.0
2018-11-06 13:30:00,45.3,45.31,45.26,45.26,46618.0,34.5073,34.5149,34.4768,34.4768,46618.0
2018-11-06 13:40:00,45.26,45.31,45.25,45.3,46321.0,34.4768,34.5149,34.4692,34.5073,46321.0
2018-11-06 13:50:00,45.3,45.39,45.3,45.37,62665.0,34.5073,34.5759,34.5073,34.5606,62665.0
2018-11-06 14:00:00,45.37,45.41,45.34,45.39,75074.0,34.5606,34.5911,34.5378,34.5759,75074.0
2018-11-06 14:10:00,45.39,45.39,45.35,45.38,38155.0,34.5759,34.5759,34.5454,34.5683,38155.0
2018-11-06 14:20:00,45.38,45.44,45.36,45.38,48795.0,34.5683,34.614,34.553,34.5683,48795.0
2018-11-06 14:30:00,45.37,45.37,45.31,45.32,57555.0,34.5606,34.5606,34.5149,34.5225,57555.0
2018-11-06 14:40:00,45.32,45.4,45.3,45.4,63980.0,34.5225,34.5835,34.5073,34.5835,63980.0
2018-11-06 14:50:00,45.4,45.41,45.33,45.41,73718.0,34.5835,34.5911,34.5302,34.5911,73718.0
2018-11-06 15:00:00,45.41,45.49,45.39,45.46,107914.0,34.5911,34.652,34.5759,34.6292,107914.0
2018-11-06 15:10:00,45.46,45.5,45.44,45.47,110031.0,34.6292,34.6597,34.614,34.6368,110031.0
2018-11-06 15:20:00,45.47,45.5,45.41,45.41,78419.0,34.6368,34.6597,34.5911,34.5911,78419.0
2018-11-06 15:30:00,45.41,45.46,45.39,45.43,116678.0,34.5911,34.6292,34.5759,34.6063,116678.0
2018-11-06 15:40:00,45.43,45.56,45.41,45.56,277275.0,34.6063,34.7054,34.5911,34.7054,277275.0
2018-11-06 15:50:00,45.55,45.68,45.55,45.67,630826.0,34.6977,34.7968,34.6977,34.7892,630826.0
2018-11-07 09:30:00,45.78,46.1,45.62,45.77,492936.0,34.873,35.1167,34.7511,34.8653,492936.0
2018-11-07 09:40:00,45.79,46.15,45.65,46.03,253721.0,34.8806,35.1548,34.7739,35.0634,253721.0
2018-11-07 09:50:00,46.02,46.19,45.99,46.12,153531.0,35.0558,35.1853,35.0329,35.1319,153531.0
2018-11-07 10:00:00,46.13,46.16,45.72,45.87,171129.0,35.1396,35.1624,34.8272,34.9415,171129.0
2018-11-07 10:10:00,45.87,46.07,45.85,45.93,287949.0,34.9415,35.0939,34.9263,34.9872,287949.0
2018-11-07 10:20:00,45.93,46.28,45.92,46.28,219869.0,34.9872,35.2538,34.9796,35.2538,219869.0
2018-11-07 10:30:00,46.28,46.38,46.2,46.27,301129.0,35.2538,35.33,35.1929,35.2462,301129.0
2018-11-07 10:40:00,46.27,46.41,46.26,46.41,90934.0,35.2462,35.3529,35.2386,35.3529,90934.0
2018-11-07 10:50:00,46.41,46.64,46.4,46.61,166637.0,35.3529,35.5281,35.3452,35.5052,166637.0
2018-11-07 11:00:00,46.61,46.81,46.55,46.68,141893.0,35.5052,35.6576,35.4595,35.5585,141893.0
2018-11-07 11:10:00,46.66,46.82,46.65,46.78,69468.0,35.5433,35.6652,35.5357,35.6347,69468.0
2018-11-07 11:20:00,46.77,46.84,46.54,46.6,118265.0,35.6271,35.6804,35.4519,35.4976,118265.0
2018-11-07 11:30:00,46.57,46.59,46.41,46.54,100160.0,35.4747,35.49,35.3529,35.4519,100160.0
2018-11-07 11:40:00,46.55,46.61,46.52,46.6,52115.0,35.4595,35.5052,35.4366,35.4976,52115.0
2018-11-07 11:50:00,46.59,46.66,46.57,46.62,103931.0,35.49,35.5433,35.4747,35.5128,103931.0
2018-11-07 12:00:00,46.63,46.69,46.59,46.69,59917.0,35.5204,35.5661,35.49,35.5661,59917.0
2018-11-07 12:10:00,46.69,46.72,46.65,46.71,60413.0,35.5661,35.589,35.5357,35.5814,60413.0
2018-11-07 12:20:00,46.71,46.74,46.66,46.69,70895.0,35.5814,35.6042,35.5433,35.5661,70895.0
2018-11-07 12:30:00,46.68,46.74,46.65,46.71,68039.0,35.5585,35.6042,35.5357,35.5814,68039.0
2018-11-07 12:40:00,46.71,46.71,46.63,46.69,65047.0,35.5814,35.5814,35.5204,35.5661,65047.0
2018-11-07 12:50:00,46.69,46.7,46.6,46.66,65624.0,35.5661,35.5738,35.4976,35.5433,65624.0
2018-11-07 13:00:00,46.67,46.68,46.53,46.54,68511.0,35.5509,35.5585,35.4443,35.4519,68511.0
2018-11-07 13:10:00,46.55,46.59,46.43,46.48,87068.0,35.4595,35.49,35.3681,35.4062,87068.0
2018-11-07 13:20:00,46.49,46.53,46.46,46.5,82843.0,35.4138,35.4443,35.3909,35.4214,82843.0
2018-11-07 13:30:00,46.5,46.62,46.49,46.6,69980.0,35.4214,35.5128,35.4138,35.4976,69980.0
2018-11-07 13:40:00,46.59,46.74,46.58,46.7,117756.0,35.49,35.6042,35.4824,35.5738,117756.0
2018-11-07 13:50:00,46.7,46.76,46.69,46.72,110573.0,35.5738,35.6195,35.5661,35.589,110573.0
2018-11-07 14:00:00,46.72,46.8,46.71,46.8,70716.0,35.589,35.6499,35.5814,35.6499,70716.0
2018-11-07 14:10:00,46.8,46.88,46.78,46.88,140691.0,35.6499,35.7109,35.6347,35.7109,140691.0
2018-11-07 14:20:00,46.88,46.89,46.73,46.74,128258.0,35.7109,35.7185,35.5966,35.6042,128258.0
2018-11-07 14:30:00,46.74,46.86,46.74,46.84,105651.0,35.6042,35.6956,35.6042,35.6804,105651.0
2018-11-07 14:40:00,46.84,46.87,46.8,46.87,127320.0,35.6804,35.7033,35.6499,35.7033,127320.0
2018-11-07 14:50:00,46.87,46.99,46.86,46.95,188495.0,35.7033,35.7947,35.6956,35.7642,188495.0
2018-11-07 15:00:00,46.95,46.95,46.87,46.88,171478.0,35.7642,35.7642,35.7033,35.7109,171478.0
2018-11-07 15:10:00,46.87,47.01,46.86,47.01,309546.0,35.7033,35.8099,35.6956,35.8099,309546.0
2018-11-07 15:20:00,47.01,47.04,46.91,47.03,206845.0,35.8099,35.8328,35.7337,35.8251,206845.0
2018-11-07 15:30:00,47.03,47.08,46.98,47.0,258115.0,35.8251,35.8632,35.7871,35.8023,258115.0
2018-11-07 15:40:00,47.0,47.05,46.91,46.91,483136.0,35.8023,35.8404,35.7337,35.7337,483136.0
2018-11-07 15:50:00,46.92,47.1,46.9,47.01,1084700.0,35.7413,35.8785,35.7261,35.8099,1084700.0
2018-11-08 09:30:00,47.05,47.22,46.86,47.05,166159.0,35.8404,35.9699,35.6956,35.8404,166159.0
2018-11-08 09:40:00,47.06,47.07,46.78,46.87,71830.0,35.848,35.8556,35.6347,35.7033,71830.0
2018-11-08 09:50:00,46.88,46.96,46.86,46.89,98212.0,35.7109,35.7718,35.6956,35.7185,98212.0
2018-11-08 10:00:00,46.89,46.9,46.67,46.71,129022.0,35.7185,35.7261,35.5509,35.5814,129022.0
2018-11-08 10:10:00,46.71,46.72,46.54,46.54,131684.0,35.5814,35.589,35.4519,35.4519,131684.0
2018-11-08 10:20:00,46.55,46.57,46.36,46.4,248149.0,35.4595,35.4747,35.3148,35.3452,248149.0
2018-11-08 10:30:00,46.39,46.48,46.35,46.41,118808.0,35.3376,35.4062,35.3071,35.3529,118808.0
2018-11-08 10:40:00,46.4,46.58,46.39,46.57,134722.0,35.3452,35.4824,35.3376,35.4747,134722.0
2018-11-08 10:50:00,46.56,46.65,46.5,46.64,81943.0,35.4671,35.5357,35.4214,35.5281,81943.0
2018-11-08 11:00:00,46.63,46.63,46.51,46.54,127188.0,35.5204,35.5204,35.429,35.4519,127188.0
2018-11-08 11:10:00,46.55,46.58,46.42,46.44,66542.0,35.4595,35.4824,35.3605,35.3757,66542.0
2018-11-08 11:20:00,46.45,46.47,46.25,46.28,77584.0,35.3833,35.3986,35.231,35.2538,77584.0
2018-11-08 11:30:00,46.29,46.36,46.27,46.3,73348.0,35.2614,35.3148,35.2462,35.2691,73348.0
2018-11-08 11:40:00,46.3,46.33,46.24,46.29,67962.0,35.2691,35.2919,35.2234,35.2614,67962.0
2018-11-08 11:50:00,46.29,46.36,46.29,46.35,42407.0,35.2614,35.3148,35.2614,35.3071,42407.0
2018-11-08 12:00:00,46.35,46.44,46.35,46.39,54803.0,35.3071,35.3757,35.3071,35.3376,54803.0
2018-11-08 12:10:00,46.4,46.4,46.36,46.37,46503.0,35.3452,35.3452,35.3148,35.3224,46503.0
2018-11-08 12:20:00,46.37,46.38,46.28,46.32,92108.0,35.3224,35.33,35.2538,35.2843,92108.0
2018-11-08 12:30:00,46.32,46.42,46.31,46.4,42692.0,35.2843,35.3605,35.2767,35.3452,42692.0
2018-11-08 12:40:00,46.4,46.45,46.39,46.42,43343.0,35.3452,35.3833,35.3376,35.3605,43343.0
2018-11-08 12:50:00,46.42,46.42,46.37,46.39,65974.0,35.3605,35.3605,35.3224,35.3376,65974.0
2018-11-08 13:00:00,46.39,46.41,46.32,46.33,74706.0,35.3376,35.3529,35.2843,35.2919,74706.0
2018-11-08 13:10:00,46.33,46.36,46.32,46.33,66719.0,35.2919,35.3148,35.2843,35.2919,66719.0
2018-11-08 13:20:00,46.33,46.36,46.3,46.34,97108.0,35.2919,35.3148,35.2691,35.2995,97108.0
2018-11-08 13:30:00,46.35,46.52,46.34,46.51,69398.0,35.3071,35.4366,35.2995,35.429,69398.0
2018-11-08 13:40:00,46.51,46.6,46.51,46.57,82647.0,35.429,35.4976,35.429,35.4747,82647.0
2018-11-08 13:50:00,46.58,46.59,46.53,46.54,68564.0,35.4824,35.49,35.4443,35.4519,68564.0
2018-11-08 14:00:00,46.54,46.68,46.53,46.64,79054.0,35.4519,35.5585,35.4443,35.5281,79054.0
2018-11-08 14:10:00,46.64,46.69,46.37,46.38,167731.0,35.5281,35.5661,35.3224,35.33,167731.0
2018-11-08 14:20:00,46.37,46.44,46.33,46.37,146100.0,35.3224,35.3757,35.2919,35.3224,146100.0
2018-11-08 14:30:00,46.37,46.44,46.35,46.4,62860.0,35.3224,35.3757,35.3071,35.3452,62860.0
2018-11-08 14:40:00,46.4,46.55,46.37,46.55,82816.0,35.3452,35.4595,35.3224,35.4595,82816.0
2018-11-08 14:50:00,46.55,46.6,46.52,46.55,59599.0,35.4595,35.4976,35.4366,35.4595,59599.0
2018-11-08 15:00:00,46.56,46.63,46.54,46.55,94967.0,35.4671,35.5204,35.4519,35.4595,94967.0
2018-11-08 15:10:00,46.56,46.67,46.56,46.63,79563.0,35.4671,35.5509,35.4671,35.5204,79563.0
2018-11-08 15:20:00,46.63,46.67,46.57,46.58,92793.0,35.5204,35.5509,35.4747,35.4824,92793.0
2018-11-08 15:30:00,46.58,46.59,46.48,46.48,137227.0,35.4824,35.49,35.4062,35.4062,137227.0
2018-11-08 15:40:00,46.49,46.54,46.46,46.52,183910.0,35.4138,35.4519,35.3909,35.4366,183910.0
2018-11-08 15:50:00,46.51,46.59,46.45,46.58,489233.0,35.429,35.49,35.3833,35.4824,489233.0
2018-11-09 09:30:00,46.56,46.61,46.32,46.35,295220.0,35.4671,35.5052,35.2843,35.3071,295220.0
2018-11-09 09:40:00,46.35,46.73,46.34,46.69,214491.0,35.3071,35.5966,35.2995,35.5661,214491.0
2018-11-09 09:50:00,46.68,46.73,46.5,46.68,193480.0,35.5585,35.5966,35.4214,35.5585,193480.0
2018-11-09 10:00:00,46.68,46.77,46.58,46.76,170579.0,35.5585,35.6271,35.4824,35.6195,170579.0
2018-11-09 10:10:00,46.76,46.83,46.58,46.63,184654.0,35.6195,35.6728,35.4824,35.5204,184654.0
2018-11-09 10:20:00,46.62,46.83,46.61,46.79,212783.0,35.5128,35.6728,35.5052,35.6423,212783.0
2018-11-09 10:30:00,46.79,46.83,46.61,46.61,108340.0,35.6423,35.6728,35.5052,35.5052,108340.0
2018-11-09 10:40:00,46.61,46.69,46.58,46.65,81789.0,35.5052,35.5661,35.4824,35.5357,81789.0
2018-11-09 10:50:00,46.66,46.81,46.66,46.77,69951.0,35.5433,35.6576,35.5433,35.6271,69951.0
2018-11-09 11:00:00,46.78,46.83,46.74,46.8,176983.0,35.6347,35.6728,35.6042,35.6499,176983.0
2018-11-09 11:10:00,46.8,46.84,46.74,46.84,175139.0,35.6499,35.6804,35.6042,35.6804,175139.0
2018-11-09 11:20:00,46.84,46.85,46.78,46.82,71185.0,35.6804,35.688,35.6347,35.6652,71185.0
2018-11-09 11:30:00,46.82,46.91,46.8,46.9,73845.0,35.6652,35.7337,35.6499,35.7261,73845.0
2018-11-09 11:40:00,46.91,46.93,46.82,46.87,109965.0,35.7337,35.749,35.6652,35.7033,109965.0
2018-11-09 11:50:00,46.87,46.91,46.79,46.89,124332.0,35.7033,35.7337,35.6423,35.7185,124332.0
2018-11-09 12:00:00,46.89,46.94,46.83,46.86,84944.0,35.7185,35.7566,35.6728,35.6956,84944.0
2018-11-09 12:10:00,46.86,46.88,46.76,46.77,63530.0,35.6956,35.7109,35.6195,35.6271,63530.0
2018-11-09 12:20:00,46.77,46.8,46.7,46.7,85834.0,35.6271,35.6499,35.5738,35.5738,85834.0
2018-11-09 12:30:00,46.71,46.77,46.7,46.75,114359.0,35.5814,35.6271,35.5738,35.6119,114359.0
2018-11-09 12:40:00,46.76,46.81,46.72,46.73,74346.0,35.6195,35.6576,35.589,35.5966,74346.0
2018-11-09 12:50:00,46.73,46.74,46.61,46.65,65052.0,35.5966,35.6042,35.5052,35.5357,65052.0
2018-11-09 13:00:00,46.65,46.66,46.59,46.6,58759.0,35.5357,35.5433,35.49,35.4976,58759.0
2018-11-09 13:10:00,46.61,46.67,46.56,46.57,91888.0,35.5052,35.5509,35.4671,35.4747,91888.0
2018-11-09 13:20:00,46.57,46.73,46.56,46.71,78729.0,35.4747,35.5966,35.4671,35.5814,78729.0
2018-11-09 13:30:00,46.71,46.79,46.68,46.79,59271.0,35.5814,35.6423,35.5585,35.6423,59271.0
2018-11-09 13:40:00,46.79,46.81,46.72,46.74,44051.0,35.6423,35.6576,35.589,35.6042,44051.0
2018-11-09 13:50:00,46.73,46.77,46.71,46.71,42407.0,35.5966,35.6271,35.5814,35.5814,42407.0
2018-11-09 14:00:00,46.71,46.76,46.7,46.7,62096.0,35.5814,35.6195,35.5738,35.5738,62096.0
2018-11-09 14:10:00,46.7,46.72,46.66,46.71,64992.0,35.5738,35.589,35.5433,35.5814,64992.0
2018-11-09 14:20:00,46.72,46.73,46.62,46.62,57062.0,35.589,35.5966,35.5128,35.5128,57062.0
2018-11-09 14:30:00,46.63,46.72,46.62,46.7,98163.0,35.5204,35.589,35.5128,35.5738,98163.0
2018-11-09 14:40:00,46.69,46.72,46.66,46.68,92416.0,35.5661,35.589,35.5433,35.5585,92416.0
2018-11-09 14:50:00,46.68,46.77,46.67,46.75,70529.0,35.5585,35.6271,35.5509,35.6119,70529.0
2018-11-09 15:00:00,46.75,46.92,46.75,46.91,141123.0,35.6119,35.7413,35.6119,35.7337,141123.0
2018-11-09 15:10:00,46.91,46.96,46.87,46.9,160155.0,35.7337,35.7718,35.7033,35.7261,160155.0
2018-11-09 15:20:00,46.89,47.0,46.88,46.94,132621.0,35.7185,35.8023,35.7109,35.7566,132621.0
2018-11-09 15:30:00,46.95,46.95,46.89,46.92,198529.0,35.7642,35.7642,35.7185,35.7413,198529.0
2018-11-09 15:40:00,46.92,46.97,46.79,46.79,265464.0,35.7413,35.7794,35.6423,35.6423,265464.0
2018-11-09 15:50:00,46.8,46.92,46.76,46.82,631726.0,35.6499,35.7413,35.6195,35.6652,631726.0
2018-11-12 09:30:00,46.65,47.06,46.53,47.05,290622.0,35.5357,35.848,35.4443,35.8404,290622.0
2018-11-12 09:40:00,47.03,47.33,46.97,47.3,261020.0,35.8251,36.0537,35.7794,36.0308,261020.0
2018-11-12 09:50:00,47.29,47.41,47.29,47.35,115463.0,36.0232,36.1146,36.0232,36.0689,115463.0
2018-11-12 10:00:00,47.35,47.44,47.17,47.2,153846.0,36.0689,36.1375,35.9318,35.9546,153846.0
2018-11-12 10:10:00,47.19,47.26,47.11,47.26,133069.0,35.947,36.0003,35.8861,36.0003,133069.0
2018-11-12 10:20:00,47.26,47.44,47.24,47.44,145010.0,36.0003,36.1375,35.9851,36.1375,145010.0
2018-11-12 10:30:00,47.44,47.48,47.25,47.25,137813.0,36.1375,36.1679,35.9927,35.9927,137813.0
2018-11-12 10:40:00,47.24,47.32,47.19,47.25,139438.0,35.9851,36.046,35.947,35.9927,139438.0
2018-11-12 10:50:00,47.25,47.38,47.19,47.35,129947.0,35.9927,36.0918,35.947,36.0689,129947.0
2018-11-12 11:00:00,47.35,47.44,47.3,47.37,105325.0,36.0689,36.1375,36.0308,36.0841,105325.0
2018-11-12 11:10:00,47.38,47.41,47.26,47.3,91422.0,36.0918,36.1146,36.0003,36.0308,91422.0
2018-11-12 11:20:00,47.3,47.3,47.16,47.22,120697.0,36.0308,36.0308,35.9242,35.9699,120697.0
2018-11-12 11:30:00,47.22,47.28,47.17,47.22,114349.0,35.9699,36.0156,35.9318,35.9699,114349.0
2018-11-12 11:40:00,47.22,47.3,47.18,47.29,90288.0,35.9699,36.0308,35.9394,36.0232,90288.0
2018-11-12 11:50:00,47.3,47.34,47.24,47.25,62867.0,36.0308,36.0613,35.9851,35.9927,62867.0
2018-11-12 12:00:00,47.24,47.25,47.1,47.1,66058.0,35.9851,35.9927,35.8785,35.8785,66058.0
2018-11-12 12:10:00,47.11,47.23,47.1,47.19,74047.0,35.8861,35.9775,35.8785,35.947,74047.0
2018-11-12 12:20:00,47.19,47.22,47.15,47.2,41951.0,35.947,35.9699,35.9166,35.9546,41951.0
2018-11-12 12:30:00,47.2,47.31,47.16,47.31,54525.0,35.9546,36.0384,35.9242,36.0384,54525.0
2018-11-12 12:40:00,47.31,47.37,47.25,47.27,80508.0,36.0384,36.0841,35.9927,36.008,80508.0
2018-11-12 12:50:00,47.27,47.31,47.22,47.22,57191.0,36.008,36.0384,35.9699,35.9699,57191.0
2018-11-12 13:00:00,47.22,47.31,47.19,47.26,38498.0,35.9699,36.0384,35.947,36.0003,38498.0
2018-11-12 13:10:00,47.27,47.32,47.21,47.21,55635.0,36.008,36.046,35.9623,35.9623,55635.0
2018-11-12 13:20:00,47.21,47.22,47.12,47.2,79396.0,35.9623,35.9699,35.8937,35.9546,79396.0
2018-11-12 13:30:00,47.19,47.23,47.16,47.18,63684.0,35.947,35.9775,35.9242,35.9394,63684.0
2018-11-12 13:40:00,47.19,47.19,47.14,47.17,58987.0,35.947,35.947,35.9089,35.9318,58987.0
2018-11-12 13:50:00,47.17,47.23,47.16,47.2,100044.0,35.9318,35.9775,35.9242,35.9546,100044.0
2018-11-12 14:00:00,47.19,47.22,47.15,47.15,55197.0,35.947,35.9699,35.9166,35.9166,55197.0
2018-11-12 14:10:00,47.15,47.17,47.13,47.14,65011.0,35.9166,35.9318,35.9013,35.9089,65011.0
2018-11-12 14:20:00,47.14,47.15,47.07,47.14,75703.0,35.9089,35.9166,35.8556,35.9089,75703.0
2018-11-12 14:30:00,47.14,47.15,47.09,47.11,76477.0,35.9089,35.9166,35.8708,35.8861,76477.0
2018-11-12 14:40:00,47.11,47.25,47.07,47.25,55836.0,35.8861,35.9927,35.8556,35.9927,55836.0
2018-11-12 14:50:00,47.25,47.28,47.22,47.23,65796.0,35.9927,36.0156,35.9699,35.9775,65796.0
2018-11-12 15:00:00,47.23,47.25,47.08,47.15,142791.0,35.9775,35.9927,35.8632,35.9166,142791.0
2018-11-12 15:10:00,47.15,47.2,47.11,47.18,82091.0,35.9166,35.9546,35.8861,35.9394,82091.0
2018-11-12 15:20:00,47.19,47.23,47.17,47.2,87155.0,35.947,35.9775,35.9318,35.9546,87155.0
2018-11-12 15:30:00,47.2,47.21,47.02,47.03,153869.0,35.9546,35.9623,35.8175,35.8251,153869.0
2018-11-12 15:40:00,47.02,47.07,46.95,46.96,198860.0,35.8175,35.8556,35.7642,35.7718,198860.0
2018-11-12 15:50:00,46.97,46.97,46.79,46.9,526802.0,35.7794,35.7794,35.6423,35.7261,526802.0
2018-11-13 09:30:00,46.78,46.9,46.65,46.67,177854.0,35.6347,35.7261,35.5357,35.5509,177854.0
2018-11-13 09:40:00,46.66,46.88,46.63,46.86,116904.0,35.5433,35.7109,35.5204,35.6956,116904.0
2018-11-13 09:50:00,46.87,47.11,46.87,47.11,100431.0,35.7033,35.8861,35.7033,35.8861,100431.0
2018-11-13 10:00:00,47.11,47.2,47.04,47.08,259849.0,35.8861,35.9546,35.8328,35.8632,259849.0
2018-11-13 10:10:00,47.08,47.19,47.03,47.04,133337.0,35.8632,35.947,35.8251,35.8328,133337.0
2018-11-13 10:20:00,47.04,47.09,46.97,46.99,98477.0,35.8328,35.8708,35.7794,35.7947,98477.0
2018-11-13 10:30:00,46.99,47.01,46.85,46.88,77148.0,35.7947,35.8099,35.688,35.7109,77148.0
2018-11-13 10:40:00,46.87,47.03,46.86,46.97,88505.0,35.7033,35.8251,35.6956,35.7794,88505.0
2018-11-13 10:50:00,46.96,46.96,46.86,46.92,95495.0,35.7718,35.7718,35.6956,35.7413,95495.0
2018-11-13 11:00:00,46.93,46.98,46.84,46.96,194091.0,35.749,35.7871,35.6804,35.7718,194091.0
2018-11-13 11:10:00,46.96,47.05,46.85,47.04,101674.0,35.7718,35.8404,35.688,35.8328,101674.0
2018-11-13 11:20:00,47.04,47.14,47.0,47.12,94207.0,35.8328,35.9089,35.8023,35.8937,94207.0
2018-11-13 11:30:00,47.12,47.21,47.06,47.21,103522.0,35.8937,35.9623,35.848,35.9623,103522.0
2018-11-13 11:40:00,47.21,47.25,47.15,47.24,81185.0,35.9623,35.9927,35.9166,35.9851,81185.0
2018-11-13 11:50:00,47.23,47.28,47.21,47.26,68068.0,35.9775,36.0156,35.9623,36.0003,68068.0
2018-11-13 12:00:00,47.27,47.3,47.1,47.15,162408.0,36.008,36.0308,35.8785,35.9166,162408.0
2018-11-13 12:10:00,47.16,47.17,46.95,47.01,70356.0,35.9242,35.9318,35.7642,35.8099,70356.0
2018-11-13 12:20:00,47.02,47.1,46.98,47.09,41384.0,35.8175,35.8785,35.7871,35.8708,41384.0
2018-11-13 12:30:00,47.09,47.09,47.02,47.05,77878.0,35.8708,35.8708,35.8175,35.8404,77878.0
2018-11-13 12:40:00,47.05,47.1,47.0,47.0,77526.0,35.8404,35.8785,35.8023,35.8023,77526.0
2018-11-13 12:50:00,47.0,47.02,46.95,47.01,74110.0,35.8023,35.8175,35.7642,35.8099,74110.0
2018-11-13 13:00:00,47.01,47.07,47.0,47.04,51498.0,35.8099,35.8556,35.8023,35.8328,51498.0
2018-11-13 13:10:00,47.04,47.05,46.96,46.98,80169.0,35.8328,35.8404,35.7718,35.7871,80169.0
2018-11-13 13:20:00,46.98,47.01,46.95,47.0,57483.0,35.7871,35.8099,35.7642,35.8023,57483.0
2018-11-13 13:30:00,46.99,47.06,46.97,47.05,54749.0,35.7947,35.848,35.7794,35.8404,54749.0
2018-11-13 13:40:00,47.05,47.13,47.05,47.08,39146.0,35.8404,35.9013,35.8404,35.8632,39146.0
2018-11-13 13:50:00,47.08,47.15,47.07,47.13,38836.0,35.8632,35.9166,35.8556,35.9013,38836.0
2018-11-13 14:00:00,47.14,47.16,47.05,47.1,62854.0,35.9089,35.9242,35.8404,35.8785,62854.0
2018-11-13 14:10:00,47.11,47.14,47.06,47.1,34564.0,35.8861,35.9089,35.848,35.8785,34564.0
2018-11-13 14:20:00,47.1,47.13,47.06,47.12,50828.0,35.8785,35.9013,35.848,35.8937,50828.0
2018-11-13 14:30:00,47.13,47.24,47.11,47.23,46002.0,35.9013,35.9851,35.8861,35.9775,46002.0
2018-11-13 14:40:00,47.23,47.24,47.15,47.23,56505.0,35.9775,35.9851,35.9166,35.9775,56505.0
2018-11-13 14:50:00,47.23,47.27,47.17,47.2,61104.0,35.9775,36.008,35.9318,35.9546,61104.0
2018-11-13 15:00:00,47.2,47.23,47.1,47.11,92074.0,35.9546,35.9775,35.8785,35.8861,92074.0
2018-11-13 15:10:00,47.1,47.1,47.03,47.06,93117.0,35.8785,35.8785,35.8251,35.848,93117.0
2018-11-13 15:20:00,47.06,47.14,47.03,47.12,103414.0,35.848,35.9089,35.8251,35.8937,103414.0
2018-11-13 15:30:00,47.11,47.27,47.05,47.27,149951.0,35.8861,36.008,35.8404,36.008,149951.0
2018-11-13 15:40:00,47.27,47.36,47.22,47.35,220483.0,36.008,36.0765,35.9699,36.0689,220483.0
2018-11-13 15:50:00,47.35,47.38,47.23,47.27,315465.0,36.0689,36.0918,35.9775,36.008,315465.0
2018-11-14 09:30:00,47.1,47.23,47.01,47.23,343361.0,35.8785,35.9775,35.8099,35.9775,343361.0
2018-11-14 09:40:00,47.22,47.35,47.07,47.07,366974.0,35.9699,36.0689,35.8556,35.8556,366974.0
2018-11-14 09:50:00,47.07,47.34,47.01,47.34,104095.0,35.8556,36.0613,35.8099,36.0613,104095.0
2018-11-14 10:00:00,47.35,47.48,47.35,47.43,164047.0,36.0689,36.1679,36.0689,36.1298,164047.0
2018-11-14 10:10:00,47.43,47.58,47.39,47.56,179827.0,36.1298,36.2441,36.0994,36.2289,179827.0
2018-11-14 10:20:00,47.56,47.62,47.33,47.33,138195.0,36.2289,36.2746,36.0537,36.0537,138195.0
2018-11-14 10:30:00,47.33,47.4,47.25,47.34,119741.0,36.0537,36.107,35.9927,36.0613,119741.0
2018-11-14 10:40:00,47.33,47.39,47.27,47.33,72698.0,36.0537,36.0994,36.008,36.0537,72698.0
2018-11-14 10:50:00,47.33,47.4,47.31,47.32,103416.0,36.0537,36.107,36.0384,36.046,103416.0
2018-11-14 11:00:00,47.31,47.34,47.23,47.29,88165.0,36.0384,36.0613,35.9775,36.0232,88165.0
2018-11-14 11:10:00,47.29,47.29,47.18,47.24,71424.0,36.0232,36.0232,35.9394,35.9851,71424.0
2018-11-14 11:20:00,47.25,47.36,47.2,47.29,101806.0,35.9927,36.0765,35.9546,36.0232,101806.0
2018-11-14 11:30:00,47.29,47.29,47.21,47.25,92940.0,36.0232,36.0232,35.9623,35.9927,92940.0
2018-11-14 11:40:00,47.24,47.32,47.15,47.16,128681.0,35.9851,36.046,35.9166,35.9242,128681.0
2018-11-14 11:50:00,47.16,47.28,47.14,47.25,118624.0,35.9242,36.0156,35.9089,35.9927,118624.0
2018-11-14 12:00:00,47.25,47.37,47.25,47.36,133759.0,35.9927,36.0841,35.9927,36.0765,133759.0
2018-11-14 12:10:00,47.37,47.38,47.27,47.36,225946.0,36.0841,36.0918,36.008,36.0765,225946.0
2018-11-14 12:20:00,47.36,47.49,47.34,47.45,97193.0,36.0765,36.1755,36.0613,36.1451,97193.0
2018-11-14 12:30:00,47.45,47.57,47.43,47.57,85491.0,36.1451,36.2365,36.1298,36.2365,85491.0
2018-11-14 12:40:00,47.57,47.57,47.43,47.46,80211.0,36.2365,36.2365,36.1298,36.1527,80211.0
2018-11-14 12:50:00,47.46,47.53,47.42,47.44,87059.0,36.1527,36.206,36.1222,36.1375,87059.0
2018-11-14 13:00:00,47.44,47.45,47.34,47.41,83600.0,36.1375,36.1451,36.0613,36.1146,83600.0
2018-11-14 13:10:00,47.42,47.47,47.39,47.44,82035.0,36.1222,36.1603,36.0994,36.1375,82035.0
2018-11-14 13:20:00,47.44,47.48,47.39,47.44,62375.0,36.1375,36.1679,36.0994,36.1375,62375.0
2018-11-14 13:30:00,47.43,47.47,47.39,47.43,69167.0,36.1298,36.1603,36.0994,36.1298,69167.0
2018-11-14 13:40:00,47.43,47.44,47.35,47.37,57146.0,36.1298,36.1375,36.0689,36.0841,57146.0
2018-11-14 13:50:00,47.37,47.47,47.36,47.4,81216.0,36.0841,36.1603,36.0765,36.107,81216.0
2018-11-14 14:00:00,47.39,47.42,47.3,47.38,71042.0,36.0994,36.1222,36.0308,36.0918,71042.0
2018-11-14 14:10:00,47.39,47.43,47.35,47.4,82616.0,36.0994,36.1298,36.0689,36.107,82616.0
2018-11-14 14:20:00,47.4,47.51,47.39,47.49,71759.0,36.107,36.1908,36.0994,36.1755,71759.0
2018-11-14 14:30:00,47.5,47.53,47.47,47.53,66202.0,36.1832,36.206,36.1603,36.206,66202.0
2018-11-14 14:40:00,47.52,47.6,47.52,47.59,100248.0,36.1984,36.2593,36.1984,36.2517,100248.0
2018-11-14 14:50:00,47.59,47.67,47.54,47.67,101782.0,36.2517,36.3127,36.2136,36.3127,101782.0
2018-11-14 15:00:00,47.67,47.69,47.6,47.6,104676.0,36.3127,36.3279,36.2593,36.2593,104676.0
2018-11-14 15:10:00,47.6,47.63,47.55,47.58,101375.0,36.2593,36.2822,36.2213,36.2441,101375.0
2018-11-14 15:20:00,47.58,47.61,47.5,47.53,130340.0,36.2441,36.267,36.1832,36.206,130340.0
2018-11-14 15:30:00,47.53,47.58,47.46,47.46,158736.0,36.206,36.2441,36.1527,36.1527,158736.0
2018-11-14 15:40:00,47.46,47.47,47.35,47.36,211825.0,36.1527,36.1603,36.0689,36.0765,211825.0
2018-11-14 15:50:00,47.36,47.43,47.29,47.4,503402.0,36.0765,36.1298,36.0232,36.107,503402.0
2018-11-15 09:30:00,47.25,47.26,46.56,46.88,519893.0,35.9927,36.0003,35.4671,35.7109,519893.0
2018-11-15 09:40:00,46.89,46.98,46.74,46.98,241200.0,35.7185,35.7871,35.6042,35.7871,241200.0
2018-11-15 09:50:00,46.97,47.06,46.93,46.98,149358.0,35.7794,35.848,35.749,35.7871,149358.0
2018-11-15 10:00:00,46.98,47.12,46.95,47.09,266017.0,35.7871,35.8937,35.7642,35.8708,266017.0
2018-11-15 10:10:00,47.09,47.14,47.0,47.07,159286.0,35.8708,35.9089,35.8023,35.8556,159286.0
2018-11-15 10:20:00,47.08,47.11,46.93,46.98,113471.0,35.8632,35.8861,35.749,35.7871,113471.0
2018-11-15 10:30:00,46.97,47.01,46.86,46.86,129499.0,35.7794,35.8099,35.6956,35.6956,129499.0
2018-11-15 10:40:00,46.86,46.91,46.82,46.83,133425.0,35.6956,35.7337,35.6652,35.6728,133425.0
2018-11-15 10:50:00,46.83,46.94,46.71,46.93,157745.0,35.6728,35.7566,35.5814,35.749,157745.0
2018-11-15 11:00:00,46.93,47.02,46.89,46.96,119425.0,35.749,35.8175,35.7185,35.7718,119425.0
2018-11-15 11:10:00,46.96,47.1,46.95,47.07,124839.0,35.7718,35.8785,35.7642,35.8556,124839.0
2018-11-15 11:20:00,47.06,47.11,46.95,47.07,103369.0,35.848,35.8861,35.7642,35.8556,103369.0
2018-11-15 11:30:00,47.07,47.13,47.02,47.09,86110.0,35.8556,35.9013,35.8175,35.8708,86110.0
2018-11-15 11:40:00,47.09,47.13,47.0,47.05,114182.0,35.8708,35.9013,35.8023,35.8404,114182.0
2018-11-15 11:50:00,47.05,47.12,47.01,47.11,85534.0,35.8404,35.8937,35.8099,35.8861,85534.0
2018-11-15 12:00:00,47.11,47.15,47.05,47.07,67824.0,35.8861,35.9166,35.8404,35.8556,67824.0
2018-11-15 12:10:00,47.08,47.11,47.04,47.05,50730.0,35.8632,35.8861,35.8328,35.8404,50730.0
2018-11-15 12:20:00,47.06,47.12,47.02,47.09,60036.0,35.848,35.8937,35.8175,35.8708,60036.0
2018-11-15 12:30:00,47.09,47.09,46.98,47.08,75645.0,35.8708,35.8708,35.7871,35.8632,75645.0
2018-11-15 12:40:00,47.07,47.08,47.01,47.02,54834.0,35.8556,35.8632,35.8099,35.8175,54834.0
2018-11-15 12:50:00,47.01,47.05,47.0,47.03,97513.0,35.8099,35.8404,35.8023,35.8251,97513.0
2018-11-15 13:00:00,47.03,47.05,47.0,47.03,68917.0,35.8251,35.8404,35.8023,35.8251,68917.0
2018-11-15 13:10:00,47.03,47.11,47.0,47.04,127578.0,35.8251,35.8861,35.8023,35.8328,127578.0
2018-11-15 13:20:00,47.04,47.15,47.03,47.14,101452.0,35.8328,35.9166,35.8251,35.9089,101452.0
2018-11-15 13:30:00,47.15,47.18,47.09,47.11,93384.0,35.9166,35.9394,35.8708,35.8861,93384.0
2018-11-15 13:40:00,47.11,47.19,47.09,47.13,60529.0,35.8861,35.947,35.8708,35.9013,60529.0
2018-11-15 13:50:00,47.14,47.18,47.09,47.18,69925.0,35.9089,35.9394,35.8708,35.9394,69925.0
2018-11-15 14:00:00,47.18,47.2,47.08,47.09,66362.0,35.9394,35.9546,35.8632,35.8708,66362.0
2018-11-15 14:10:00,47.08,47.12,47.05,47.1,72434.0,35.8632,35.8937,35.8404,35.8785,72434.0
2018-11-15 14:20:00,47.1,47.13,47.04,47.08,82565.0,35.8785,35.9013,35.8328,35.8632,82565.0
2018-11-15 14:30:00,47.07,47.14,47.05,47.05,94762.0,35.8556,35.9089,35.8404,35.8404,94762.0
2018-11-15 14:40:00,47.05,47.08,46.97,47.0,104152.0,35.8404,35.8632,35.7794,35.8023,104152.0
2018-11-15 14:50:00,46.99,47.02,46.93,47.01,140142.0,35.7947,35.8175,35.749,35.8099,140142.0
2018-11-15 15:00:00,47.0,47.03,46.92,46.97,194919.0,35.8023,35.8251,35.7413,35.7794,194919.0
2018-11-15 15:10:00,46.97,47.02,46.92,47.01,159488.0,35.7794,35.8175,35.7413,35.8099,159488.0
2018-11-15 15:20:00,47.0,47.01,46.88,46.89,118906.0,35.8023,35.8099,35.7109,35.7185,118906.0
2018-11-15 15:30:00,46.89,47.06,46.88,47.05,207359.0,35.7185,35.848,35.7109,35.8404,207359.0
2018-11-15 15:40:00,47.05,47.1,47.0,47.05,254771.0,35.8404,35.8785,35.8023,35.8404,254771.0
2018-11-15 15:50:00,47.05,47.18,47.05,47.18,696468.0,35.8404,35.9394,35.8404,35.9394,696468.0
2018-11-16 09:30:00,46.88,47.2,46.82,46.97,566634.0,36.1678,36.4147,36.1215,36.2373,566634.0
2018-11-16 09:40:00,46.97,47.05,46.72,46.76,326407.0,36.2373,36.299,36.0444,36.0753,326407.0
2018-11-16 09:50:00,46.76,46.79,46.58,46.7,279524.0,36.0753,36.0984,35.9364,36.029,279524.0
2018-11-16 10:00:00,46.69,46.84,46.6,46.8,214252.0,36.0212,36.137,35.9518,36.1061,214252.0
2018-11-16 10:10:00,46.8,46.86,46.69,46.85,281871.0,36.1061,36.1524,36.0212,36.1447,281871.0
2018-11-16 10:20:00,46.84,46.88,46.75,46.86,187455.0,36.137,36.1678,36.0675,36.1524,187455.0
2018-11-16 10:30:00,46.85,47.0,46.81,46.98,148602.0,36.1447,36.2604,36.1138,36.245,148602.0
2018-11-16 10:40:00,46.99,46.99,46.88,46.97,153365.0,36.2527,36.2527,36.1678,36.2373,153365.0
2018-11-16 10:50:00,46.97,46.99,46.88,46.96,124379.0,36.2373,36.2527,36.1678,36.2296,124379.0
2018-11-16 11:00:00,46.96,47.0,46.92,46.98,125964.0,36.2296,36.2604,36.1987,36.245,125964.0
2018-11-16 11:10:00,46.98,47.0,46.92,46.94,127841.0,36.245,36.2604,36.1987,36.2141,127841.0
2018-11-16 11:20:00,46.94,46.97,46.81,46.82,71109.0,36.2141,36.2373,36.1138,36.1215,71109.0
2018-11-16 11:30:00,46.83,46.88,46.75,46.83,110010.0,36.1293,36.1678,36.0675,36.1293,110010.0
2018-11-16 11:40:00,46.83,46.91,46.81,46.91,101488.0,36.1293,36.191,36.1138,36.191,101488.0
2018-11-16 11:50:00,46.91,46.94,46.86,46.88,125786.0,36.191,36.2141,36.1524,36.1678,125786.0
2018-11-16 12:00:00,46.88,46.98,46.88,46.96,129286.0,36.1678,36.245,36.1678,36.2296,129286.0
2018-11-16 12:10:00,46.96,46.98,46.93,46.98,76412.0,36.2296,36.245,36.2064,36.245,76412.0
2018-11-16 12:20:00,46.98,46.98,46.89,46.9,76282.0,36.245,36.245,36.1755,36.1833,76282.0
2018-11-16 12:30:00,46.9,46.99,46.87,46.98,166561.0,36.1833,36.2527,36.1601,36.245,166561.0
2018-11-16 12:40:00,46.99,47.0,46.92,46.96,166978.0,36.2527,36.2604,36.1987,36.2296,166978.0
2018-11-16 12:50:00,46.96,47.0,46.92,46.98,95159.0,36.2296,36.2604,36.1987,36.245,95159.0
2018-11-16 13:00:00,46.98,46.99,46.89,46.91,175891.0,36.245,36.2527,36.1755,36.191,175891.0
2018-11-16 13:10:00,46.91,46.97,46.88,46.91,72260.0,36.191,36.2373,36.1678,36.191,72260.0
2018-11-16 13:20:00,46.91,46.93,46.88,46.89,56825.0,36.191,36.2064,36.1678,36.1755,56825.0
2018-11-16 13:30:00,46.9,46.94,46.86,46.92,92803.0,36.1833,36.2141,36.1524,36.1987,92803.0
2018-11-16 13:40:00,46.91,46.94,46.88,46.9,77355.0,36.191,36.2141,36.1678,36.1833,77355.0
2018-11-16 13:50:00,46.9,46.97,46.9,46.93,71809.0,36.1833,36.2373,36.1833,36.2064,71809.0
2018-11-16 14:00:00,46.93,46.95,46.89,46.94,92237.0,36.2064,36.2218,36.1755,36.2141,92237.0
2018-11-16 14:10:00,46.95,46.96,46.87,46.9,86384.0,36.2218,36.2296,36.1601,36.1833,86384.0
2018-11-16 14:20:00,46.91,46.95,46.89,46.94,68227.0,36.191,36.2218,36.1755,36.2141,68227.0
2018-11-16 14:30:00,46.94,46.95,46.88,46.9,101131.0,36.2141,36.2218,36.1678,36.1833,101131.0
2018-11-16 14:40:00,46.89,46.93,46.89,46.9,89663.0,36.1755,36.2064,36.1755,36.1833,89663.0
2018-11-16 14:50:00,46.91,46.92,46.86,46.91,89298.0,36.191,36.1987,36.1524,36.191,89298.0
2018-11-16 15:00:00,46.91,46.93,46.84,46.87,137329.0,36.191,36.2064,36.137,36.1601,137329.0
2018-11-16 15:10:00,46.88,46.96,46.88,46.94,150055.0,36.1678,36.2296,36.1678,36.2141,150055.0
2018-11-16 15:20:00,46.94,46.95,46.9,46.91,116787.0,36.2141,36.2218,36.1833,36.191,116787.0
2018-11-16 15:30:00,46.91,46.92,46.87,46.9,165134.0,36.191,36.1987,36.1601,36.1833,165134.0
2018-11-16 15:40:00,46.91,46.94,46.81,46.86,246437.0,36.191,36.2141,36.1138,36.1524,246437.0
2018-11-16 15:50:00,46.86,46.9,46.79,46.9,752528.0,36.1524,36.1833,36.0984,36.1833,752528.0
2018-11-19 09:30:00,46.79,46.92,46.68,46.9,204762.0,36.0984,36.1987,36.0135,36.1833,204762.0
2018-11-19 09:40:00,46.91,47.08,46.89,47.05,150059.0,36.191,36.3221,36.1755,36.299,150059.0
2018-11-19 09:50:00,47.04,47.15,46.98,46.98,133251.0,36.2913,36.3761,36.245,36.245,133251.0
2018-11-19 10:00:00,46.98,47.18,46.97,47.12,144341.0,36.245,36.3993,36.2373,36.353,144341.0
2018-11-19 10:10:00,47.11,47.16,47.02,47.05,188399.0,36.3453,36.3839,36.2758,36.299,188399.0
2018-11-19 10:20:00,47.05,47.07,46.99,47.04,134403.0,36.299,36.3144,36.2527,36.2913,134403.0
2018-11-19 10:30:00,47.04,47.06,46.91,46.91,109895.0,36.2913,36.3067,36.191,36.191,109895.0
2018-11-19 10:40:00,46.92,46.95,46.87,46.88,126711.0,36.1987,36.2218,36.1601,36.1678,126711.0
2018-11-19 10:50:00,46.87,46.95,46.81,46.94,100831.0,36.1601,36.2218,36.1138,36.2141,100831.0
2018-11-19 11:00:00,46.93,46.96,46.88,46.92,96373.0,36.2064,36.2296,36.1678,36.1987,96373.0
2018-11-19 11:10:00,46.93,46.98,46.86,46.9,86362.0,36.2064,36.245,36.1524,36.1833,86362.0
2018-11-19 11:20:00,46.89,47.01,46.89,46.98,134476.0,36.1755,36.2681,36.1755,36.245,134476.0
2018-11-19 11:30:00,46.99,47.06,46.92,46.94,82426.0,36.2527,36.3067,36.1987,36.2141,82426.0
2018-11-19 11:40:00,46.93,46.99,46.92,46.96,74649.0,36.2064,36.2527,36.1987,36.2296,74649.0
2018-11-19 11:50:00,46.96,47.01,46.94,46.97,65092.0,36.2296,36.2681,36.2141,36.2373,65092.0
2018-11-19 12:00:00,46.98,46.98,46.88,46.9,59015.0,36.245,36.245,36.1678,36.1833,59015.0
2018-11-19 12:10:00,46.91,46.92,46.8,46.82,84778.0,36.191,36.1987,36.1061,36.1215,84778.0
2018-11-19 12:20:00,46.81,46.97,46.81,46.97,53516.0,36.1138,36.2373,36.1138,36.2373,53516.0
2018-11-19 12:30:00,46.98,46.98,46.92,46.98,71961.0,36.245,36.245,36.1987,36.245,71961.0
2018-11-19 12:40:00,46.98,47.01,46.95,46.96,65841.0,36.245,36.2681,36.2218,36.2296,65841.0
2018-11-19 12:50:00,46.96,47.03,46.95,47.02,58713.0,36.2296,36.2836,36.2218,36.2758,58713.0
2018-11-19 13:00:00,47.02,47.03,46.99,47.0,61760.0,36.2758,36.2836,36.2527,36.2604,61760.0
2018-11-19 13:10:00,47.0,47.08,47.0,47.06,100877.0,36.2604,36.3221,36.2604,36.3067,100877.0
2018-11-19 13:20:00,47.07,47.08,47.03,47.06,76574.0,36.3144,36.3221,36.2836,36.3067,76574.0
2018-11-19 13:30:00,47.07,47.09,47.03,47.08,79932.0,36.3144,36.3298,36.2836,36.3221,79932.0
2018-11-19 13:40:00,47.08,47.14,47.07,47.1,71163.0,36.3221,36.3684,36.3144,36.3376,71163.0
2018-11-19 13:50:00,47.1,47.11,47.03,47.03,76918.0,36.3376,36.3453,36.2836,36.2836,76918.0
2018-11-19 14:00:00,47.04,47.04,46.92,46.92,89748.0,36.2913,36.2913,36.1987,36.1987,89748.0
2018-11-19 14:10:00,46.91,46.97,46.86,46.94,74229.0,36.191,36.2373,36.1524,36.2141,74229.0
2018-11-19 14:20:00,46.94,46.97,46.91,46.91,52734.0,36.2141,36.2373,36.191,36.191,52734.0
2018-11-19 14:30:00,46.92,47.02,46.92,47.0,60657.0,36.1987,36.2758,36.1987,36.2604,60657.0
2018-11-19 14:40:00,47.01,47.02,46.97,47.0,69711.0,36.2681,36.2758,36.2373,36.2604,69711.0
2018-11-19 14:50:00,47.0,47.03,46.96,47.02,121039.0,36.2604,36.2836,36.2296,36.2758,121039.0
2018-11-19 15:00:00,47.02,47.02,46.95,47.0,161937.0,36.2758,36.2758,36.2218,36.2604,161937.0
2018-11-19 15:10:00,47.0,47.02,46.95,47.0,90764.0,36.2604,36.2758,36.2218,36.2604,90764.0
2018-11-19 15:20:00,46.99,47.08,46.98,47.01,109519.0,36.2527,36.3221,36.245,36.2681,109519.0
2018-11-19 15:30:00,47.01,47.02,46.97,47.0,174349.0,36.2681,36.2758,36.2373,36.2604,174349.0
2018-11-19 15:40:00,46.99,46.99,46.92,46.95,173511.0,36.2527,36.2527,36.1987,36.2218,173511.0
2018-11-19 15:50:00,46.96,47.05,46.95,47.04,517616.0,36.2296,36.299,36.2218,36.2913,517616.0
2018-11-20 09:30:00,47.09,47.33,46.98,47.01,477366.0,36.3298,36.515,36.245,36.2681,477366.0
2018-11-20 09:40:00,47.01,47.17,46.97,47.08,226775.0,36.2681,36.3916,36.2373,36.3221,226775.0
2018-11-20 09:50:00,47.07,47.16,46.97,46.97,224217.0,36.3144,36.3839,36.2373,36.2373,224217.0
2018-11-20 10:00:00,46.97,47.0,46.79,47.0,212123.0,36.2373,36.2604,36.0984,36.2604,212123.0
2018-11-20 10:10:00,47.0,47.11,46.94,46.95,169933.0,36.2604,36.3453,36.2141,36.2218,169933.0
2018-11-20 10:20:00,46.95,47.01,46.8,46.87,167888.0,36.2218,36.2681,36.1061,36.1601,167888.0
2018-11-20 10:30:00,46.87,46.95,46.58,46.65,174186.0,36.1601,36.2218,35.9364,35.9904,174186.0
2018-11-20 10:40:00,46.65,46.74,46.57,46.64,139472.0,35.9904,36.0598,35.9287,35.9827,139472.0
2018-11-20 10:50:00,46.64,46.64,46.47,46.5,161752.0,35.9827,35.9827,35.8515,35.8747,161752.0
2018-11-20 11:00:00,46.5,46.6,46.37,46.58,185830.0,35.8747,35.9518,35.7744,35.9364,185830.0
2018-11-20 11:10:00,46.57,46.73,46.51,46.67,107019.0,35.9287,36.0521,35.8824,36.0058,107019.0
2018-11-20 11:20:00,46.67,46.74,46.65,46.74,70451.0,36.0058,36.0598,35.9904,36.0598,70451.0
2018-11-20 11:30:00,46.74,46.75,46.54,46.63,108466.0,36.0598,36.0675,35.9055,35.975,108466.0
2018-11-20 11:40:00,46.64,46.8,46.64,46.8,85179.0,35.9827,36.1061,35.9827,36.1061,85179.0
2018-11-20 11:50:00,46.79,46.81,46.7,46.8,61263.0,36.0984,36.1138,36.029,36.1061,61263.0
2018-11-20 12:00:00,46.8,46.87,46.8,46.8,74737.0,36.1061,36.1601,36.1061,36.1061,74737.0
2018-11-20 12:10:00,46.8,46.87,46.78,46.85,56847.0,36.1061,36.1601,36.0907,36.1447,56847.0
2018-11-20 12:20:00,46.85,46.87,46.78,46.86,69456.0,36.1447,36.1601,36.0907,36.1524,69456.0
2018-11-20 12:30:00,46.85,46.87,46.79,46.8,53241.0,36.1447,36.1601,36.0984,36.1061,53241.0
2018-11-20 12:40:00,46.79,46.92,46.78,46.88,73711.0,36.0984,36.1987,36.0907,36.1678,73711.0
2018-11-20 12:50:00,46.89,46.93,46.82,46.84,56810.0,36.1755,36.2064,36.1215,36.137,56810.0
2018-11-20 13:00:00,46.83,46.83,46.76,46.8,59217.0,36.1293,36.1293,36.0753,36.1061,59217.0
2018-11-20 13:10:00,46.79,46.85,46.78,46.8,49540.0,36.0984,36.1447,36.0907,36.1061,49540.0
2018-11-20 13:20:00,46.8,46.81,46.76,46.79,64687.0,36.1061,36.1138,36.0753,36.0984,64687.0
2018-11-20 13:30:00,46.79,46.8,46.75,46.78,73903.0,36.0984,36.1061,36.0675,36.0907,73903.0
2018-11-20 13:40:00,46.78,46.81,46.75,46.79,73266.0,36.0907,36.1138,36.0675,36.0984,73266.0
2018-11-20 13:50:00,46.8,46.86,46.78,46.85,87984.0,36.1061,36.1524,36.0907,36.1447,87984.0
2018-11-20 14:00:00,46.86,46.88,46.79,46.8,96580.0,36.1524,36.1678,36.0984,36.1061,96580.0
2018-11-20 14:10:00,46.81,46.85,46.77,46.78,70047.0,36.1138,36.1447,36.083,36.0907,70047.0
2018-11-20 14:20:00,46.77,46.77,46.71,46.72,88416.0,36.083,36.083,36.0367,36.0444,88416.0
2018-11-20 14:30:00,46.73,46.75,46.69,46.71,69076.0,36.0521,36.0675,36.0212,36.0367,69076.0
2018-11-20 14:40:00,46.7,46.77,46.68,46.74,61413.0,36.029,36.083,36.0135,36.0598,61413.0
2018-11-20 14:50:00,46.73,46.74,46.67,46.7,61105.0,36.0521,36.0598,36.0058,36.029,61105.0
2018-11-20 15:00:00,46.71,46.74,46.64,46.69,93210.0,36.0367,36.0598,35.9827,36.0212,93210.0
2018-11-20 15:10:00,46.69,46.73,46.64,46.72,116080.0,36.0212,36.0521,35.9827,36.0444,116080.0
2018-11-20 15:20:00,46.73,46.82,46.67,46.79,172647.0,36.0521,36.1215,36.0058,36.0984,172647.0
2018-11-20 15:30:00,46.79,46.87,46.76,46.85,142836.0,36.0984,36.1601,36.0753,36.1447,142836.0
2018-11-20 15:40:00,46.85,46.87,46.74,46.74,184612.0,36.1447,36.1601,36.0598,36.0598,184612.0
2018-11-20 15:50:00,46.75,46.75,46.61,46.66,526190.0,36.0675,36.0675,35.9595,35.9981,526190.0
2018-11-21 09:30:00,46.5,46.6,46.23,46.43,255072.0,35.8747,35.9518,35.6664,35.8207,255072.0
2018-11-21 09:40:00,46.43,46.52,46.33,46.48,137744.0,35.8207,35.8901,35.7435,35.8592,137744.0
2018-11-21 09:50:00,46.48,46.56,46.37,46.37,127586.0,35.8592,35.921,35.7744,35.7744,127586.0
2018-11-21 10:00:00,46.38,46.51,46.34,46.48,119097.0,35.7821,35.8824,35.7512,35.8592,119097.0
2018-11-21 10:10:00,46.48,46.48,46.28,46.34,128360.0,35.8592,35.8592,35.7049,35.7512,128360.0
2018-11-21 10:20:00,46.34,46.34,46.06,46.16,194671.0,35.7512,35.7512,35.5352,35.6124,194671.0
2018-11-21 10:30:00,46.17,46.28,46.16,46.24,102049.0,35.6201,35.7049,35.6124,35.6741,102049.0
2018-11-21 10:40:00,46.25,46.27,46.17,46.2,105030.0,35.6818,35.6972,35.6201,35.6432,105030.0
2018-11-21 10:50:00,46.2,46.21,46.1,46.15,155845.0,35.6432,35.6509,35.5661,35.6046,155845.0
2018-11-21 11:00:00,46.15,46.2,46.1,46.15,95343.0,35.6046,35.6432,35.5661,35.6046,95343.0
2018-11-21 11:10:00,46.16,46.24,46.09,46.19,154306.0,35.6124,35.6741,35.5583,35.6355,154306.0
2018-11-21 11:20:00,46.19,46.33,46.19,46.3,98675.0,35.6355,35.7435,35.6355,35.7204,98675.0
2018-11-21 11:30:00,46.3,46.32,46.25,46.28,82352.0,35.7204,35.7358,35.6818,35.7049,82352.0
2018-11-21 11:40:00,46.29,46.32,46.15,46.16,70310.0,35.7126,35.7358,35.6046,35.6124,70310.0
2018-11-21 11:50:00,46.15,46.24,46.15,46.19,73205.0,35.6046,35.6741,35.6046,35.6355,73205.0
2018-11-21 12:00:00,46.19,46.2,46.12,46.17,62667.0,35.6355,35.6432,35.5815,35.6201,62667.0
2018-11-21 12:10:00,46.16,46.17,46.09,46.09,40637.0,35.6124,35.6201,35.5583,35.5583,40637.0
2018-11-21 12:20:00,46.09,46.16,46.08,46.12,50814.0,35.5583,35.6124,35.5506,35.5815,50814.0
2018-11-21 12:30:00,46.13,46.13,46.07,46.07,50851.0,35.5892,35.5892,35.5429,35.5429,50851.0
2018-11-21 12:40:00,46.08,46.09,46.02,46.05,115292.0,35.5506,35.5583,35.5043,35.5275,115292.0
2018-11-21 12:50:00,46.06,46.06,45.97,46.01,170323.0,35.5352,35.5352,35.4658,35.4966,170323.0
2018-11-21 13:00:00,46.02,46.05,45.92,45.94,230428.0,35.5043,35.5275,35.4272,35.4426,230428.0
2018-11-21 13:10:00,45.94,45.96,45.86,45.91,183677.0,35.4426,35.4581,35.3809,35.4195,183677.0
2018-11-21 13:20:00,45.91,45.97,45.87,45.91,102905.0,35.4195,35.4658,35.3886,35.4195,102905.0
2018-11-21 13:30:00,45.91,45.94,45.83,45.83,96165.0,35.4195,35.4426,35.3578,35.3578,96165.0
2018-11-21 13:40:00,45.84,45.87,45.77,45.77,77445.0,35.3655,35.3886,35.3115,35.3115,77445.0
2018-11-21 13:50:00,45.78,45.79,45.69,45.7,125411.0,35.3192,35.3269,35.2497,35.2575,125411.0
2018-11-21 14:00:00,45.7,45.71,45.59,45.65,292052.0,35.2575,35.2652,35.1726,35.2189,292052.0
2018-11-21 14:10:00,45.65,45.7,45.55,45.55,141545.0,35.2189,35.2575,35.1417,35.1417,141545.0
2018-11-21 14:20:00,45.55,45.75,45.54,45.71,166086.0,35.1417,35.296,35.134,35.2652,166086.0
2018-11-21 14:30:00,45.71,45.74,45.65,45.66,113255.0,35.2652,35.2883,35.2189,35.2266,113255.0
2018-11-21 14:40:00,45.67,45.75,45.66,45.7,132146.0,35.2343,35.296,35.2266,35.2575,132146.0
2018-11-21 14:50:00,45.71,45.76,45.68,45.73,104750.0,35.2652,35.3038,35.242,35.2806,104750.0
2018-11-21 15:00:00,45.73,45.82,45.72,45.79,174310.0,35.2806,35.35,35.2729,35.3269,174310.0
2018-11-21 15:10:00,45.79,45.79,45.67,45.68,127113.0,35.3269,35.3269,35.2343,35.242,127113.0
2018-11-21 15:20:00,45.67,45.71,45.63,45.64,141067.0,35.2343,35.2652,35.2035,35.2112,141067.0
2018-11-21 15:30:00,45.64,45.66,45.59,45.62,226099.0,35.2112,35.2266,35.1726,35.1957,226099.0
2018-11-21 15:40:00,45.62,45.7,45.6,45.62,322185.0,35.1957,35.2575,35.1803,35.1957,322185.0
2018-11-21 15:50:00,45.62,45.68,45.59,45.63,856236.0,35.1957,35.242,35.1726,35.2035,856236.0
2018-11-23 09:30:00,45.77,45.81,45.53,45.55,165868.0,35.3115,35.3423,35.1263,35.1417,165868.0
2018-11-23 09:40:00,45.55,45.61,45.51,45.58,106264.0,35.1417,35.188,35.1109,35.1649,106264.0
2018-11-23 09:50:00,45.59,45.62,45.47,45.5,109015.0,35.1726,35.1957,35.08,35.1032,109015.0
2018-11-23 10:00:00,45.5,45.51,45.38,45.46,106765.0,35.1032,35.1109,35.0106,35.0723,106765.0
2018-11-23 10:10:00,45.46,45.57,45.44,45.52,109923.0,35.0723,35.1572,35.0569,35.1186,109923.0
2018-11-23 10:20:00,45.52,45.6,45.5,45.59,113056.0,35.1186,35.1803,35.1032,35.1726,113056.0
2018-11-23 10:30:00,45.59,45.65,45.57,45.65,89223.0,35.1726,35.2189,35.1572,35.2189,89223.0
2018-11-23 10:40:00,45.65,45.7,45.63,45.7,117631.0,35.2189,35.2575,35.2035,35.2575,117631.0
2018-11-23 10:50:00,45.7,45.76,45.69,45.73,92059.0,35.2575,35.3038,35.2497,35.2806,92059.0
2018-11-23 11:00:00,45.73,45.75,45.57,45.57,70640.0,35.2806,35.296,35.1572,35.1572,70640.0
2018-11-23 11:10:00,45.58,45.66,45.57,45.64,117523.0,35.1649,35.2266,35.1572,35.2112,117523.0
2018-11-23 11:20:00,45.65,45.81,45.62,45.79,71290.0,35.2189,35.3423,35.1957,35.3269,71290.0
2018-11-23 11:30:00,45.79,45.82,45.75,45.77,129433.0,35.3269,35.35,35.296,35.3115,129433.0
2018-11-23 11:40:00,45.77,45.81,45.71,45.76,81450.0,35.3115,35.3423,35.2652,35.3038,81450.0
2018-11-23 11:50:00,45.76,45.76,45.65,45.68,68602.0,35.3038,35.3038,35.2189,35.242,68602.0
2018-11-23 12:00:00,45.68,45.68,45.61,45.65,65383.0,35.242,35.242,35.188,35.2189,65383.0
2018-11-23 12:10:00,45.65,45.7,45.61,45.7,54703.0,35.2189,35.2575,35.188,35.2575,54703.0
2018-11-23 12:20:00,45.7,45.75,45.68,45.72,91234.0,35.2575,35.296,35.242,35.2729,91234.0
2018-11-23 12:30:00,45.72,45.79,45.67,45.73,91878.0,35.2729,35.3269,35.2343,35.2806,91878.0
2018-11-23 12:40:00,45.72,45.87,45.72,45.87,107391.0,35.2729,35.3886,35.2729,35.3886,107391.0
2018-11-23 12:50:00,45.86,45.87,45.69,45.72,185950.0,35.3809,35.3886,35.2497,35.2729,185950.0
2018-11-26 09:30:00,45.73,45.94,45.72,45.93,183827.0,35.2806,35.4426,35.2729,35.4349,183827.0
2018-11-26 09:40:00,45.93,45.93,45.72,45.75,124862.0,35.4349,35.4349,35.2729,35.296,124862.0
2018-11-26 09:50:00,45.74,45.82,45.73,45.78,92769.0,35.2883,35.35,35.2806,35.3192,92769.0
2018-11-26 10:00:00,45.77,45.77,45.63,45.65,162905.0,35.3115,35.3115,35.2035,35.2189,162905.0
2018-11-26 10:10:00,45.66,45.66,45.58,45.6,89922.0,35.2266,35.2266,35.1649,35.1803,89922.0
2018-11-26 10:20:00,45.6,45.62,45.53,45.62,128713.0,35.1803,35.1957,35.1263,35.1957,128713.0
2018-11-26 10:30:00,45.62,45.64,45.51,45.52,143748.0,35.1957,35.2112,35.1109,35.1186,143748.0
2018-11-26 10:40:00,45.53,45.56,45.35,45.41,134736.0,35.1263,35.1495,34.9874,35.0337,134736.0
2018-11-26 10:50:00,45.42,45.5,45.38,45.44,74074.0,35.0414,35.1032,35.0106,35.0569,74074.0
2018-11-26 11:00:00,45.44,45.56,45.43,45.55,69643.0,35.0569,35.1495,35.0492,35.1417,69643.0
2018-11-26 11:10:00,45.55,45.55,45.38,45.45,89190.0,35.1417,35.1417,35.0106,35.0646,89190.0
2018-11-26 11:20:00,45.44,45.53,45.44,45.52,64224.0,35.0569,35.1263,35.0569,35.1186,64224.0
2018-11-26 11:30:00,45.53,45.59,45.48,45.52,60479.0,35.1263,35.1726,35.0877,35.1186,60479.0
2018-11-26 11:40:00,45.52,45.53,45.44,45.46,55115.0,35.1186,35.1263,35.0569,35.0723,55115.0
2018-11-26 11:50:00,45.46,45.49,45.43,45.46,52310.0,35.0723,35.0954,35.0492,35.0723,52310.0
2018-11-26 12:00:00,45.46,45.54,45.45,45.54,58100.0,35.0723,35.134,35.0646,35.134,58100.0
2018-11-26 12:10:00,45.54,45.56,45.43,45.45,68726.0,35.134,35.1495,35.0492,35.0646,68726.0
2018-11-26 12:20:00,45.44,45.51,45.41,45.51,49118.0,35.0569,35.1109,35.0337,35.1109,49118.0
2018-11-26 12:30:00,45.51,45.57,45.46,45.47,82336.0,35.1109,35.1572,35.0723,35.08,82336.0
2018-11-26 12:40:00,45.48,45.55,45.48,45.53,32072.0,35.0877,35.1417,35.0877,35.1263,32072.0
2018-11-26 12:50:00,45.52,45.54,45.47,45.48,53028.0,35.1186,35.134,35.08,35.0877,53028.0
2018-11-26 13:00:00,45.47,45.51,45.44,45.48,51752.0,35.08,35.1109,35.0569,35.0877,51752.0
2018-11-26 13:10:00,45.49,45.54,45.48,45.5,41897.0,35.0954,35.134,35.0877,35.1032,41897.0
2018-11-26 13:20:00,45.51,45.6,45.5,45.57,46392.0,35.1109,35.1803,35.1032,35.1572,46392.0
2018-11-26 13:30:00,45.57,45.57,45.53,45.55,28699.0,35.1572,35.1572,35.1263,35.1417,28699.0
2018-11-26 13:40:00,45.55,45.56,45.52,45.56,66620.0,35.1417,35.1495,35.1186,35.1495,66620.0
2018-11-26 13:50:00,45.55,45.58,45.51,45.51,51566.0,35.1417,35.1649,35.1109,35.1109,51566.0
2018-11-26 14:00:00,45.51,45.58,45.5,45.54,47740.0,35.1109,35.1649,35.1032,35.134,47740.0
2018-11-26 14:10:00,45.53,45.55,45.49,45.51,70517.0,35.1263,35.1417,35.0954,35.1109,70517.0
2018-11-26 14:20:00,45.5,45.55,45.49,45.5,62562.0,35.1032,35.1417,35.0954,35.1032,62562.0
2018-11-26 14:30:00,45.49,45.51,45.46,45.49,53426.0,35.0954,35.1109,35.0723,35.0954,53426.0
2018-11-26 14:40:00,45.48,45.52,45.47,45.5,111304.0,35.0877,35.1186,35.08,35.1032,111304.0
2018-11-26 14:50:00,45.5,45.62,45.5,45.62,103774.0,35.1032,35.1957,35.1032,35.1957,103774.0
2018-11-26 15:00:00,45.62,45.73,45.61,45.72,78261.0,35.1957,35.2806,35.188,35.2729,78261.0
2018-11-26 15:10:00,45.72,45.75,45.67,45.68,172910.0,35.2729,35.296,35.2343,35.242,172910.0
2018-11-26 15:20:00,45.67,45.69,45.62,45.68,114825.0,35.2343,35.2497,35.1957,35.242,114825.0
2018-11-26 15:30:00,45.68,45.71,45.58,45.59,156410.0,35.242,35.2652,35.1649,35.1726,156410.0
2018-11-26 15:40:00,45.59,45.7,45.59,45.7,366375.0,35.1726,35.2575,35.1726,35.2575,366375.0
2018-11-26 15:50:00,45.7,45.71,45.63,45.65,504272.0,35.2575,35.2652,35.2035,35.2189,504272.0
2018-11-27 09:30:00,45.64,45.78,45.5,45.63,153917.0,35.2112,35.3192,35.1032,35.2035,153917.0
2018-11-27 09:40:00,45.63,45.73,45.59,45.62,175371.0,35.2035,35.2806,35.1726,35.1957,175371.0
2018-11-27 09:50:00,45.61,45.66,45.49,45.61,101537.0,35.188,35.2266,35.0954,35.188,101537.0
2018-11-27 10:00:00,45.62,45.68,45.53,45.58,182049.0,35.1957,35.242,35.1263,35.1649,182049.0
2018-11-27 10:10:00,45.59,45.7,45.58,45.67,130330.0,35.1726,35.2575,35.1649,35.2343,130330.0
2018-11-27 10:20:00,45.66,45.84,45.64,45.84,206987.0,35.2266,35.3655,35.2112,35.3655,206987.0
2018-11-27 10:30:00,45.83,45.84,45.74,45.77,119678.0,35.3578,35.3655,35.2883,35.3115,119678.0
2018-11-27 10:40:00,45.77,45.82,45.73,45.82,221996.0,35.3115,35.35,35.2806,35.35,221996.0
2018-11-27 10:50:00,45.83,45.86,45.79,45.79,104306.0,35.3578,35.3809,35.3269,35.3269,104306.0
2018-11-27 11:00:00,45.79,45.8,45.73,45.77,84768.0,35.3269,35.3346,35.2806,35.3115,84768.0
2018-11-27 11:10:00,45.78,45.82,45.75,45.79,79067.0,35.3192,35.35,35.296,35.3269,79067.0
2018-11-27 11:20:00,45.8,45.83,45.76,45.8,113526.0,35.3346,35.3578,35.3038,35.3346,113526.0
2018-11-27 11:30:00,45.81,45.87,45.75,45.77,120910.0,35.3423,35.3886,35.296,35.3115,120910.0
2018-11-27 11:40:00,45.76,45.85,45.75,45.82,173531.0,35.3038,35.3732,35.296,35.35,173531.0
2018-11-27 11:50:00,45.83,45.85,45.79,45.82,120745.0,35.3578,35.3732,35.3269,35.35,120745.0
2018-11-27 12:00:00,45.82,45.87,45.8,45.86,121210.0,35.35,35.3886,35.3346,35.3809,121210.0
2018-11-27 12:10:00,45.86,45.93,45.85,45.91,62165.0,35.3809,35.4349,35.3732,35.4195,62165.0
2018-11-27 12:20:00,45.91,45.93,45.84,45.91,69698.0,35.4195,35.4349,35.3655,35.4195,69698.0
2018-11-27 12:30:00,45.91,45.96,45.89,45.96,82651.0,35.4195,35.4581,35.404,35.4581,82651.0
2018-11-27 12:40:00,45.96,46.06,45.95,46.04,346964.0,35.4581,35.5352,35.4503,35.5198,346964.0
2018-11-27 12:50:00,46.04,46.04,45.98,46.0,89228.0,35.5198,35.5198,35.4735,35.4889,89228.0
2018-11-27 13:00:00,46.0,46.01,45.99,46.0,83836.0,35.4889,35.4966,35.4812,35.4889,83836.0
2018-11-27 13:10:00,46.0,46.1,45.99,46.08,95241.0,35.4889,35.5661,35.4812,35.5506,95241.0
2018-11-27 13:20:00,46.08,46.09,46.03,46.08,52586.0,35.5506,35.5583,35.5121,35.5506,52586.0
2018-11-27 13:30:00,46.08,46.17,46.08,46.13,80447.0,35.5506,35.6201,35.5506,35.5892,80447.0
2018-11-27 13:40:00,46.14,46.21,46.13,46.18,67141.0,35.5969,35.6509,35.5892,35.6278,67141.0
2018-11-27 13:50:00,46.18,46.19,46.1,46.15,79572.0,35.6278,35.6355,35.5661,35.6046,79572.0
2018-11-27 14:00:00,46.15,46.15,46.01,46.03,72691.0,35.6046,35.6046,35.4966,35.5121,72691.0
2018-11-27 14:10:00,46.02,46.1,46.02,46.1,53164.0,35.5043,35.5661,35.5043,35.5661,53164.0
2018-11-27 14:20:00,46.1,46.16,46.07,46.13,98317.0,35.5661,35.6124,35.5429,35.5892,98317.0
2018-11-27 14:30:00,46.14,46.14,46.08,46.1,61165.0,35.5969,35.5969,35.5506,35.5661,61165.0
2018-11-27 14:40:00,46.1,46.17,46.09,46.16,104639.0,35.5661,35.6201,35.5583,35.6124,104639.0
2018-11-27 14:50:00,46.16,46.22,46.13,46.18,91178.0,35.6124,35.6586,35.5892,35.6278,91178.0
2018-11-27 15:00:00,46.18,46.25,46.17,46.23,107615.0,35.6278,35.6818,35.6201,35.6664,107615.0
2018-11-27 15:10:00,46.23,46.24,46.19,46.22,107827.0,35.6664,35.6741,35.6355,35.6586,107827.0
2018-11-27 15:20:00,46.21,46.23,46.17,46.2,147179.0,35.6509,35.6664,35.6201,35.6432,147179.0
2018-11-27 15:30:00,46.2,46.23,46.13,46.18,190922.0,35.6432,35.6664,35.5892,35.6278,190922.0
2018-11-27 15:40:00,46.18,46.19,46.09,46.09,254839.0,35.6278,35.6355,35.5583,35.5583,254839.0
2018-11-27 15:50:00,46.09,46.12,46.08,46.09,775828.0,35.5583,35.5815,35.5506,35.5583,775828.0
2018-11-28 09:30:00,46.09,46.19,46.0,46.16,142276.0,35.5583,35.6355,35.4889,35.6124,142276.0
2018-11-28 09:40:00,46.17,46.17,46.04,46.09,78163.0,35.6201,35.6201,35.5198,35.5583,78163.0
2018-11-28 09:50:00,46.09,46.09,45.96,46.05,64175.0,35.5583,35.5583,35.4581,35.5275,64175.0
2018-11-28 10:00:00,46.05,46.13,46.01,46.12,72059.0,35.5275,35.5892,35.4966,35.5815,72059.0
2018-11-28 10:10:00,46.12,46.14,46.06,46.08,86278.0,35.5815,35.5969,35.5352,35.5506,86278.0
2018-11-28 10:20:00,46.07,46.13,46.06,46.1,46977.0,35.5429,35.5892,35.5352,35.5661,46977.0
2018-11-28 10:30:00,46.11,46.15,46.08,46.15,53417.0,35.5738,35.6046,35.5506,35.6046,53417.0
2018-11-28 10:40:00,46.14,46.17,46.09,46.11,165659.0,35.5969,35.6201,35.5583,35.5738,165659.0
2018-11-28 10:50:00,46.12,46.12,46.03,46.07,40351.0,35.5815,35.5815,35.5121,35.5429,40351.0
2018-11-28 11:00:00,46.07,46.13,46.06,46.06,68613.0,35.5429,35.5892,35.5352,35.5352,68613.0
2018-11-28 11:10:00,46.06,46.09,46.0,46.05,53803.0,35.5352,35.5583,35.4889,35.5275,53803.0
2018-11-28 11:20:00,46.06,46.1,46.04,46.09,48635.0,35.5352,35.5661,35.5198,35.5583,48635.0
2018-11-28 11:30:00,46.09,46.11,46.02,46.03,50106.0,35.5583,35.5738,35.5043,35.5121,50106.0
2018-11-28 11:40:00,46.03,46.06,45.98,46.05,54880.0,35.5121,35.5352,35.4735,35.5275,54880.0
2018-11-28 11:50:00,46.05,46.09,46.05,46.07,51901.0,35.5275,35.5583,35.5275,35.5429,51901.0
2018-11-28 12:00:00,46.06,46.29,46.06,46.24,168892.0,35.5352,35.7126,35.5352,35.6741,168892.0
2018-11-28 12:10:00,46.24,46.26,46.09,46.14,102564.0,35.6741,35.6895,35.5583,35.5969,102564.0
2018-11-28 12:20:00,46.14,46.15,45.96,45.97,86949.0,35.5969,35.6046,35.4581,35.4658,86949.0
2018-11-28 12:30:00,45.98,45.98,45.82,45.85,83630.0,35.4735,35.4735,35.35,35.3732,83630.0
2018-11-28 12:40:00,45.85,45.97,45.84,45.93,57417.0,35.3732,35.4658,35.3655,35.4349,57417.0
2018-11-28 12:50:00,45.92,46.01,45.91,45.95,61940.0,35.4272,35.4966,35.4195,35.4503,61940.0
2018-11-28 13:00:00,45.96,45.96,45.91,45.93,31546.0,35.4581,35.4581,35.4195,35.4349,31546.0
2018-11-28 13:10:00,45.93,45.94,45.88,45.88,27933.0,35.4349,35.4426,35.3963,35.3963,27933.0
2018-11-28 13:20:00,45.89,45.92,45.85,45.89,39823.0,35.404,35.4272,35.3732,35.404,39823.0
2018-11-28 13:30:00,45.9,45.95,45.88,45.93,67126.0,35.4118,35.4503,35.3963,35.4349,67126.0
2018-11-28 13:40:00,45.94,45.98,45.93,45.97,36786.0,35.4426,35.4735,35.4349,35.4658,36786.0
2018-11-28 13:50:00,45.96,45.97,45.91,45.94,39042.0,35.4581,35.4658,35.4195,35.4426,39042.0
2018-11-28 14:00:00,45.94,45.94,45.86,45.93,48605.0,35.4426,35.4426,35.3809,35.4349,48605.0
2018-11-28 14:10:00,45.93,45.97,45.91,45.91,54981.0,35.4349,35.4658,35.4195,35.4195,54981.0
2018-11-28 14:20:00,45.91,46.01,45.9,46.0,49510.0,35.4195,35.4966,35.4118,35.4889,49510.0
2018-11-28 14:30:00,45.99,46.02,45.96,46.01,44042.0,35.4812,35.5043,35.4581,35.4966,44042.0
2018-11-28 14:40:00,46.02,46.09,46.0,46.05,52957.0,35.5043,35.5583,35.4889,35.5275,52957.0
2018-11-28 14:50:00,46.07,46.07,45.98,46.0,59218.0,35.5429,35.5429,35.4735,35.4889,59218.0
2018-11-28 15:00:00,46.0,46.01,45.98,45.98,70048.0,35.4889,35.4966,35.4735,35.4735,70048.0
2018-11-28 15:10:00,45.99,46.04,45.98,46.01,82475.0,35.4812,35.5198,35.4735,35.4966,82475.0
2018-11-28 15:20:00,46.02,46.04,46.0,46.04,85254.0,35.5043,35.5198,35.4889,35.5198,85254.0
2018-11-28 15:30:00,46.03,46.13,46.01,46.13,116682.0,35.5121,35.5892,35.4966,35.5892,116682.0
2018-11-28 15:40:00,46.13,46.17,46.07,46.07,235838.0,35.5892,35.6201,35.5429,35.5429,235838.0
2018-11-28 15:50:00,46.08,46.13,46.04,46.11,590768.0,35.5506,35.5892,35.5198,35.5738,590768.0
2018-11-29 09:30:00,46.12,46.21,45.97,45.97,175079.0,35.5815,35.6509,35.4658,35.4658,175079.0
2018-11-29 09:40:00,45.98,46.03,45.81,45.84,90017.0,35.4735,35.5121,35.3423,35.3655,90017.0
2018-11-29 09:50:00,45.82,45.82,45.65,45.68,96347.0,35.35,35.35,35.2189,35.242,96347.0
2018-11-29 10:00:00,45.69,45.96,45.65,45.96,126221.0,35.2497,35.4581,35.2189,35.4581,126221.0
2018-11-29 10:10:00,45.95,46.04,45.91,46.03,88030.0,35.4503,35.5198,35.4195,35.5121,88030.0
2018-11-29 10:20:00,46.04,46.05,45.91,45.94,132938.0,35.5198,35.5275,35.4195,35.4426,132938.0
2018-11-29 10:30:00,45.95,46.04,45.9,45.9,101178.0,35.4503,35.5198,35.4118,35.4118,101178.0
2018-11-29 10:40:00,45.89,46.06,45.89,46.05,119810.0,35.404,35.5352,35.404,35.5275,119810.0
2018-11-29 10:50:00,46.05,46.14,46.05,46.09,54758.0,35.5275,35.5969,35.5275,35.5583,54758.0
2018-11-29 11:00:00,46.09,46.09,45.99,46.04,163575.0,35.5583,35.5583,35.4812,35.5198,163575.0
2018-11-29 11:10:00,46.04,46.07,45.86,45.9,58704.0,35.5198,35.5429,35.3809,35.4118,58704.0
2018-11-29 11:20:00,45.9,46.09,45.9,46.08,89493.0,35.4118,35.5583,35.4118,35.5506,89493.0
2018-11-29 11:30:00,46.09,46.17,46.01,46.05,91362.0,35.5583,35.6201,35.4966,35.5275,91362.0
2018-11-29 11:40:00,46.05,46.11,46.03,46.07,50865.0,35.5275,35.5738,35.5121,35.5429,50865.0
2018-11-29 11:50:00,46.06,46.2,46.03,46.2,63145.0,35.5352,35.6432,35.5121,35.6432,63145.0
2018-11-29 12:00:00,46.19,46.31,46.19,46.28,140816.0,35.6355,35.7281,35.6355,35.7049,140816.0
2018-11-29 12:10:00,46.29,46.36,46.26,46.36,58228.0,35.7126,35.7667,35.6895,35.7667,58228.0
2018-11-29 12:20:00,46.35,46.39,46.33,46.38,44568.0,35.7589,35.7898,35.7435,35.7821,44568.0
2018-11-29 12:30:00,46.39,46.4,46.31,46.34,64967.0,35.7898,35.7975,35.7281,35.7512,64967.0
2018-11-29 12:40:00,46.35,46.36,46.29,46.33,43040.0,35.7589,35.7667,35.7126,35.7435,43040.0
2018-11-29 12:50:00,46.33,46.37,46.26,46.28,46557.0,35.7435,35.7744,35.6895,35.7049,46557.0
2018-11-29 13:00:00,46.28,46.31,46.27,46.29,52555.0,35.7049,35.7281,35.6972,35.7126,52555.0
2018-11-29 13:10:00,46.29,46.32,46.26,46.31,31371.0,35.7126,35.7358,35.6895,35.7281,31371.0
2018-11-29 13:20:00,46.31,46.32,46.28,46.31,30426.0,35.7281,35.7358,35.7049,35.7281,30426.0
2018-11-29 13:30:00,46.31,46.32,46.28,46.3,55329.0,35.7281,35.7358,35.7049,35.7204,55329.0
2018-11-29 13:40:00,46.3,46.35,46.29,46.33,75348.0,35.7204,35.7589,35.7126,35.7435,75348.0
2018-11-29 13:50:00,46.33,46.34,46.28,46.33,43330.0,35.7435,35.7512,35.7049,35.7435,43330.0
2018-11-29 14:00:00,46.32,46.33,46.26,46.27,59240.0,35.7358,35.7435,35.6895,35.6972,59240.0
2018-11-29 14:10:00,46.27,46.33,46.27,46.32,58757.0,35.6972,35.7435,35.6972,35.7358,58757.0
2018-11-29 14:20:00,46.33,46.35,46.29,46.3,83061.0,35.7435,35.7589,35.7126,35.7204,83061.0
2018-11-29 14:30:00,46.31,46.33,46.28,46.3,91927.0,35.7281,35.7435,35.7049,35.7204,91927.0
2018-11-29 14:40:00,46.3,46.33,46.29,46.32,79898.0,35.7204,35.7435,35.7126,35.7358,79898.0
2018-11-29 14:50:00,46.32,46.38,46.3,46.38,136566.0,35.7358,35.7821,35.7204,35.7821,136566.0
2018-11-29 15:00:00,46.38,46.39,46.32,46.33,72335.0,35.7821,35.7898,35.7358,35.7435,72335.0
2018-11-29 15:10:00,46.33,46.41,46.32,46.34,91243.0,35.7435,35.8052,35.7358,35.7512,91243.0
2018-11-29 15:20:00,46.34,46.41,46.31,46.39,74792.0,35.7512,35.8052,35.7281,35.7898,74792.0
2018-11-29 15:30:00,46.39,46.47,46.37,46.44,111316.0,35.7898,35.8515,35.7744,35.8284,111316.0
2018-11-29 15:40:00,46.43,46.45,46.39,46.4,120026.0,35.8207,35.8361,35.7898,35.7975,120026.0
2018-11-29 15:50:00,46.4,46.55,46.39,46.54,475622.0,35.7975,35.9132,35.7898,35.9055,475622.0
2018-11-30 09:30:00,46.64,46.71,46.53,46.53,149272.0,35.9827,36.0367,35.8978,35.8978,149272.0
2018-11-30 09:40:00,46.51,46.64,46.51,46.58,57938.0,35.8824,35.9827,35.8824,35.9364,57938.0
2018-11-30 09:50:00,46.58,46.75,46.58,46.69,82691.0,35.9364,36.0675,35.9364,36.0212,82691.0
2018-11-30 10:00:00,46.69,46.79,46.68,46.71,85924.0,36.0212,36.0984,36.0135,36.0367,85924.0
2018-11-30 10:10:00,46.7,46.72,46.6,46.64,93810.0,36.029,36.0444,35.9518,35.9827,93810.0
2018-11-30 10:20:00,46.65,46.68,46.61,46.66,70204.0,35.9904,36.0135,35.9595,35.9981,70204.0
2018-11-30 10:30:00,46.66,46.7,46.65,46.67,55098.0,35.9981,36.029,35.9904,36.0058,55098.0
2018-11-30 10:40:00,46.67,46.73,46.63,46.71,68488.0,36.0058,36.0521,35.975,36.0367,68488.0
2018-11-30 10:50:00,46.7,46.75,46.66,46.75,63922.0,36.029,36.0675,35.9981,36.0675,63922.0
2018-11-30 11:00:00,46.76,46.84,46.73,46.84,76435.0,36.0753,36.137,36.0521,36.137,76435.0
2018-11-30 11:10:00,46.84,46.87,46.77,46.77,61282.0,36.137,36.1601,36.083,36.083,61282.0
2018-11-30 11:20:00,46.77,46.86,46.74,46.83,79726.0,36.083,36.1524,36.0598,36.1293,79726.0
2018-11-30 11:30:00,46.82,46.84,46.77,46.83,64081.0,36.1215,36.137,36.083,36.1293,64081.0
2018-11-30 11:40:00,46.83,46.84,46.77,46.8,93841.0,36.1293,36.137,36.083,36.1061,93841.0
2018-11-30 11:50:00,46.81,46.85,46.8,46.84,41667.0,36.1138,36.1447,36.1061,36.137,41667.0
2018-11-30 12:00:00,46.84,46.9,46.83,46.87,66466.0,36.137,36.1833,36.1293,36.1601,66466.0
2018-11-30 12:10:00,46.87,46.91,46.84,46.9,43355.0,36.1601,36.191,36.137,36.1833,43355.0
2018-11-30 12:20:00,46.9,46.91,46.88,46.89,62178.0,36.1833,36.191,36.1678,36.1755,62178.0
2018-11-30 12:30:00,46.9,46.96,46.89,46.94,51558.0,36.1833,36.2296,36.1755,36.2141,51558.0
2018-11-30 12:40:00,46.94,46.96,46.93,46.96,70165.0,36.2141,36.2296,36.2064,36.2296,70165.0
2018-11-30 12:50:00,46.96,46.97,46.94,46.95,43290.0,36.2296,36.2373,36.2141,36.2218,43290.0
2018-11-30 13:00:00,46.96,47.06,46.95,47.06,234190.0,36.2296,36.3067,36.2218,36.3067,234190.0
2018-11-30 13:10:00,47.06,47.09,47.03,47.05,49228.0,36.3067,36.3298,36.2836,36.299,49228.0
2018-11-30 13:20:00,47.06,47.13,47.03,47.09,73122.0,36.3067,36.3607,36.2836,36.3298,73122.0
2018-11-30 13:30:00,47.09,47.16,47.06,47.1,97738.0,36.3298,36.3839,36.3067,36.3376,97738.0
2018-11-30 13:40:00,47.09,47.13,47.07,47.1,61151.0,36.3298,36.3607,36.3144,36.3376,61151.0
2018-11-30 13:50:00,47.1,47.14,47.09,47.13,59724.0,36.3376,36.3684,36.3298,36.3607,59724.0
2018-11-30 14:00:00,47.13,47.18,47.12,47.16,68656.0,36.3607,36.3993,36.353,36.3839,68656.0
2018-11-30 14:10:00,47.16,47.19,47.14,47.18,73765.0,36.3839,36.407,36.3684,36.3993,73765.0
2018-11-30 14:20:00,47.17,47.19,47.13,47.17,69686.0,36.3916,36.407,36.3607,36.3916,69686.0
2018-11-30 14:30:00,47.17,47.23,47.15,47.23,83959.0,36.3916,36.4379,36.3761,36.4379,83959.0
2018-11-30 14:40:00,47.23,47.29,47.21,47.25,129176.0,36.4379,36.4841,36.4224,36.4533,129176.0
2018-11-30 14:50:00,47.26,47.32,47.24,47.32,119734.0,36.461,36.5073,36.4456,36.5073,119734.0
2018-11-30 15:00:00,47.32,47.37,47.25,47.27,154417.0,36.5073,36.5459,36.4533,36.4687,154417.0
2018-11-30 15:10:00,47.26,47.33,47.25,47.27,180182.0,36.461,36.515,36.4533,36.4687,180182.0
2018-11-30 15:20:00,47.28,47.28,47.13,47.15,140138.0,36.4764,36.4764,36.3607,36.3761,140138.0
2018-11-30 15:30:00,47.15,47.22,47.12,47.17,199112.0,36.3761,36.4301,36.353,36.3916,199112.0
2018-11-30 15:40:00,47.17,47.24,47.14,47.24,297707.0,36.3916,36.4456,36.3684,36.4456,297707.0
2018-11-30 15:50:00,47.24,47.36,47.23,47.32,774545.0,36.4456,36.5381,36.4379,36.5073,774545.0
2018-12-03 09:30:00,47.08,47.2,46.89,46.97,235015.0,36.3221,36.4147,36.1755,36.2373,235015.0
2018-12-03 09:40:00,46.97,47.04,46.87,47.02,90538.0,36.2373,36.2913,36.1601,36.2758,90538.0
2018-12-03 09:50:00,47.02,47.19,47.0,47.14,129381.0,36.2758,36.407,36.2604,36.3684,129381.0
2018-12-03 10:00:00,47.14,47.22,47.1,47.14,125337.0,36.3684,36.4301,36.3376,36.3684,125337.0
2018-12-03 10:10:00,47.14,47.24,47.13,47.14,85261.0,36.3684,36.4456,36.3607,36.3684,85261.0
2018-12-03 10:20:00,47.14,47.14,47.05,47.12,57825.0,36.3684,36.3684,36.299,36.353,57825.0
2018-12-03 10:30:00,47.12,47.17,46.99,47.07,59675.0,36.353,36.3916,36.2527,36.3144,59675.0
2018-12-03 10:40:00,47.07,47.2,47.06,47.12,56502.0,36.3144,36.4147,36.3067,36.353,56502.0
2018-12-03 10:50:00,47.12,47.17,47.07,47.16,47307.0,36.353,36.3916,36.3144,36.3839,47307.0
2018-12-03 11:00:00,47.17,47.19,47.1,47.13,61408.0,36.3916,36.407,36.3376,36.3607,61408.0
2018-12-03 11:10:00,47.13,47.21,47.06,47.14,64112.0,36.3607,36.4224,36.3067,36.3684,64112.0
2018-12-03 11:20:00,47.14,47.2,47.05,47.18,105841.0,36.3684,36.4147,36.299,36.3993,105841.0
2018-12-03 11:30:00,47.18,47.23,47.08,47.09,55844.0,36.3993,36.4379,36.3221,36.3298,55844.0
2018-12-03 11:40:00,47.09,47.14,47.08,47.13,36011.0,36.3298,36.3684,36.3221,36.3607,36011.0
2018-12-03 11:50:00,47.13,47.24,47.13,47.23,63574.0,36.3607,36.4456,36.3607,36.4379,63574.0
2018-12-03 12:00:00,47.23,47.32,47.22,47.32,52433.0,36.4379,36.5073,36.4301,36.5073,52433.0
2018-12-03 12:10:00,47.33,47.33,47.23,47.27,38302.0,36.515,36.515,36.4379,36.4687,38302.0
2018-12-03 12:20:00,47.27,47.33,47.25,47.25,96206.0,36.4687,36.515,36.4533,36.4533,96206.0
2018-12-03 12:30:00,47.26,47.34,47.25,47.32,46631.0,36.461,36.5227,36.4533,36.5073,46631.0
2018-12-03 12:40:00,47.32,47.32,47.25,47.28,28388.0,36.5073,36.5073,36.4533,36.4764,28388.0
2018-12-03 12:50:00,47.27,47.3,47.23,47.24,41906.0,36.4687,36.4919,36.4379,36.4456,41906.0
2018-12-03 13:00:00,47.25,47.28,47.22,47.28,37753.0,36.4533,36.4764,36.4301,36.4764,37753.0
2018-12-03 13:10:00,47.28,47.3,47.25,47.27,44171.0,36.4764,36.4919,36.4533,36.4687,44171.0
2018-12-03 13:20:00,47.27,47.33,47.26,47.32,74308.0,36.4687,36.515,36.461,36.5073,74308.0
2018-12-03 13:30:00,47.32,47.34,47.2,47.2,98303.0,36.5073,36.5227,36.4147,36.4147,98303.0
2018-12-03 13:40:00,47.21,47.23,47.19,47.21,61281.0,36.4224,36.4379,36.407,36.4224,61281.0
2018-12-03 13:50:00,47.21,47.3,47.18,47.29,100194.0,36.4224,36.4919,36.3993,36.4841,100194.0
2018-12-03 14:00:00,47.28,47.31,47.23,47.26,50672.0,36.4764,36.4996,36.4379,36.461,50672.0
2018-12-03 14:10:00,47.26,47.29,47.23,47.29,38061.0,36.461,36.4841,36.4379,36.4841,38061.0
2018-12-03 14:20:00,47.3,47.34,47.28,47.31,91827.0,36.4919,36.5227,36.4764,36.4996,91827.0
2018-12-03 14:30:00,47.32,47.35,47.26,47.34,117057.0,36.5073,36.5304,36.461,36.5227,117057.0
2018-12-03 14:40:00,47.34,47.36,47.31,47.31,68891.0,36.5227,36.5381,36.4996,36.4996,68891.0
2018-12-03 14:50:00,47.31,47.35,47.26,47.27,114620.0,36.4996,36.5304,36.461,36.4687,114620.0
2018-12-03 15:00:00,47.26,47.34,47.25,47.31,90030.0,36.461,36.5227,36.4533,36.4996,90030.0
2018-12-03 15:10:00,47.32,47.39,47.3,47.35,84972.0,36.5073,36.5613,36.4919,36.5304,84972.0
2018-12-03 15:20:00,47.35,47.37,47.32,47.35,73384.0,36.5304,36.5459,36.5073,36.5304,73384.0
2018-12-03 15:30:00,47.36,47.37,47.3,47.36,156667.0,36.5381,36.5459,36.4919,36.5381,156667.0
2018-12-03 15:40:00,47.37,47.38,47.32,47.34,177034.0,36.5459,36.5536,36.5073,36.5227,177034.0
2018-12-03 15:50:00,47.34,47.49,47.33,47.48,496388.0,36.5227,36.6384,36.515,36.6307,496388.0
2018-12-04 09:30:00,47.66,47.87,47.38,47.4,309184.0,36.7696,36.9316,36.5536,36.569,309184.0
2018-12-04 09:40:00,47.4,47.55,47.39,47.54,341134.0,36.569,36.6847,36.5613,36.677,341134.0
2018-12-04 09:50:00,47.55,47.64,47.53,47.62,219324.0,36.6847,36.7542,36.6693,36.7387,219324.0
2018-12-04 10:00:00,47.61,47.63,47.52,47.55,219138.0,36.731,36.7465,36.6616,36.6847,219138.0
2018-12-04 10:10:00,47.55,47.56,47.43,47.46,189577.0,36.6847,36.6924,36.5922,36.6153,189577.0
2018-12-04 10:20:00,47.47,47.51,47.42,47.45,84000.0,36.623,36.6539,36.5844,36.6076,84000.0
2018-12-04 10:30:00,47.45,47.54,47.42,47.48,98480.0,36.6076,36.677,36.5844,36.6307,98480.0
2018-12-04 10:40:00,47.48,47.54,47.47,47.53,101736.0,36.6307,36.677,36.623,36.6693,101736.0
2018-12-04 10:50:00,47.54,47.61,47.52,47.61,68936.0,36.677,36.731,36.6616,36.731,68936.0
2018-12-04 11:00:00,47.61,47.73,47.6,47.69,102158.0,36.731,36.8236,36.7233,36.7927,102158.0
2018-12-04 11:10:00,47.69,47.81,47.69,47.81,148981.0,36.7927,36.8853,36.7927,36.8853,148981.0
2018-12-04 11:20:00,47.8,47.83,47.67,47.67,250848.0,36.8776,36.9008,36.7773,36.7773,250848.0
2018-12-04 11:30:00,47.67,47.81,47.66,47.81,86308.0,36.7773,36.8853,36.7696,36.8853,86308.0
2018-12-04 11:40:00,47.81,47.89,47.8,47.85,80343.0,36.8853,36.947,36.8776,36.9162,80343.0
2018-12-04 11:50:00,47.86,47.87,47.73,47.77,106796.0,36.9239,36.9316,36.8236,36.8545,106796.0
2018-12-04 12:00:00,47.77,47.82,47.66,47.72,67433.0,36.8545,36.893,36.7696,36.8159,67433.0
2018-12-04 12:10:00,47.73,47.76,47.67,47.71,77596.0,36.8236,36.8467,36.7773,36.8082,77596.0
2018-12-04 12:20:00,47.71,47.72,47.67,47.69,71496.0,36.8082,36.8159,36.7773,36.7927,71496.0
2018-12-04 12:30:00,47.69,47.79,47.63,47.76,100149.0,36.7927,36.8699,36.7465,36.8467,100149.0
2018-12-04 12:40:00,47.75,47.79,47.75,47.77,45921.0,36.839,36.8699,36.839,36.8545,45921.0
2018-12-04 12:50:00,47.77,47.82,47.72,47.77,88201.0,36.8545,36.893,36.8159,36.8545,88201.0
2018-12-04 13:00:00,47.77,47.79,47.74,47.75,82939.0,36.8545,36.8699,36.8313,36.839,82939.0
2018-12-04 13:10:00,47.76,47.81,47.74,47.79,215543.0,36.8467,36.8853,36.8313,36.8699,215543.0
2018-12-04 13:20:00,47.79,47.79,47.66,47.67,60621.0,36.8699,36.8699,36.7696,36.7773,60621.0
2018-12-04 13:30:00,47.67,47.71,47.61,47.62,73416.0,36.7773,36.8082,36.731,36.7387,73416.0
2018-12-04 13:40:00,47.62,47.64,47.57,47.58,60645.0,36.7387,36.7542,36.7002,36.7079,60645.0
2018-12-04 13:50:00,47.58,47.67,47.54,47.64,56034.0,36.7079,36.7773,36.677,36.7542,56034.0
2018-12-04 14:00:00,47.64,47.64,47.59,47.62,54962.0,36.7542,36.7542,36.7156,36.7387,54962.0
2018-12-04 14:10:00,47.61,47.62,47.53,47.54,42736.0,36.731,36.7387,36.6693,36.677,42736.0
2018-12-04 14:20:00,47.55,47.59,47.53,47.58,36665.0,36.6847,36.7156,36.6693,36.7079,36665.0
2018-12-04 14:30:00,47.59,47.63,47.55,47.58,54988.0,36.7156,36.7465,36.6847,36.7079,54988.0
2018-12-04 14:40:00,47.57,47.63,47.56,47.56,67757.0,36.7002,36.7465,36.6924,36.6924,67757.0
2018-12-04 14:50:00,47.56,47.57,47.53,47.55,54536.0,36.6924,36.7002,36.6693,36.6847,54536.0
2018-12-04 15:00:00,47.55,47.56,47.45,47.46,70723.0,36.6847,36.6924,36.6076,36.6153,70723.0
2018-12-04 15:10:00,47.45,47.46,47.31,47.33,115278.0,36.6076,36.6153,36.4996,36.515,115278.0
2018-12-04 15:20:00,47.33,47.35,47.27,47.28,127446.0,36.515,36.5304,36.4687,36.4764,127446.0
2018-12-04 15:30:00,47.28,47.4,47.27,47.29,107425.0,36.4764,36.569,36.4687,36.4841,107425.0
2018-12-04 15:40:00,47.29,47.3,47.17,47.21,194955.0,36.4841,36.4919,36.3916,36.4224,194955.0
2018-12-04 15:50:00,47.22,47.28,47.16,47.26,486957.0,36.4301,36.4764,36.3839,36.461,486957.0
2018-12-06 09:30:00,47.41,47.47,46.91,46.92,459720.0,36.5767,36.623,36.191,36.1987,459720.0
2018-12-06 09:40:00,46.93,47.05,46.6,46.62,206183.0,36.2064,36.299,35.9518,35.9672,206183.0
2018-12-06 09:50:00,46.62,46.71,46.44,46.45,171007.0,35.9672,36.0367,35.8284,35.8361,171007.0
2018-12-06 10:00:00,46.46,46.51,46.28,46.29,198254.0,35.8438,35.8824,35.7049,35.7126,198254.0
2018-12-06 10:10:00,46.29,46.35,46.11,46.12,171336.0,35.7126,35.7589,35.5738,35.5815,171336.0
2018-12-06 10:20:00,46.13,46.18,45.97,46.16,208840.0,35.5892,35.6278,35.4658,35.6124,208840.0
2018-12-06 10:30:00,46.17,46.3,46.15,46.22,175339.0,35.6201,35.7204,35.6046,35.6586,175339.0
2018-12-06 10:40:00,46.22,46.26,46.15,46.15,216148.0,35.6586,35.6895,35.6046,35.6046,216148.0
2018-12-06 10:50:00,46.15,46.17,46.08,46.16,145586.0,35.6046,35.6201,35.5506,35.6124,145586.0
2018-12-06 11:00:00,46.15,46.16,46.06,46.07,85291.0,35.6046,35.6124,35.5352,35.5429,85291.0
2018-12-06 11:10:00,46.06,46.06,45.85,45.93,208307.0,35.5352,35.5352,35.3732,35.4349,208307.0
2018-12-06 11:20:00,45.92,46.05,45.86,45.93,174109.0,35.4272,35.5275,35.3809,35.4349,174109.0
2018-12-06 11:30:00,45.92,45.96,45.77,45.78,194889.0,35.4272,35.4581,35.3115,35.3192,194889.0
2018-12-06 11:40:00,45.77,45.79,45.61,45.68,233965.0,35.3115,35.3269,35.188,35.242,233965.0
2018-12-06 11:50:00,45.68,45.87,45.67,45.77,243151.0,35.242,35.3886,35.2343,35.3115,243151.0
2018-12-06 12:00:00,45.76,45.85,45.73,45.82,101039.0,35.3038,35.3732,35.2806,35.35,101039.0
2018-12-06 12:10:00,45.82,45.89,45.76,45.77,128714.0,35.35,35.404,35.3038,35.3115,128714.0
2018-12-06 12:20:00,45.77,45.92,45.74,45.84,109370.0,35.3115,35.4272,35.2883,35.3655,109370.0
2018-12-06 12:30:00,45.84,45.87,45.77,45.79,94620.0,35.3655,35.3886,35.3115,35.3269,94620.0
2018-12-06 12:40:00,45.8,45.93,45.77,45.93,66093.0,35.3346,35.4349,35.3115,35.4349,66093.0
2018-12-06 12:50:00,45.92,46.02,45.91,46.0,112122.0,35.4272,35.5043,35.4195,35.4889,112122.0
2018-12-06 13:00:00,46.0,46.01,45.85,45.88,87089.0,35.4889,35.4966,35.3732,35.3963,87089.0
2018-12-06 13:10:00,45.88,45.96,45.88,45.89,58782.0,35.3963,35.4581,35.3963,35.404,58782.0
2018-12-06 13:20:00,45.89,45.9,45.84,45.86,97887.0,35.404,35.4118,35.3655,35.3809,97887.0
2018-12-06 13:30:00,45.86,45.87,45.77,45.84,98430.0,35.3809,35.3886,35.3115,35.3655,98430.0
2018-12-06 13:40:00,45.84,45.93,45.81,45.93,68310.0,35.3655,35.4349,35.3423,35.4349,68310.0
2018-12-06 13:50:00,45.93,46.11,45.92,46.1,76191.0,35.4349,35.5738,35.4272,35.5661,76191.0
2018-12-06 14:00:00,46.1,46.15,46.05,46.05,145904.0,35.5661,35.6046,35.5275,35.5275,145904.0
2018-12-06 14:10:00,46.05,46.08,45.96,45.99,95747.0,35.5275,35.5506,35.4581,35.4812,95747.0
2018-12-06 14:20:00,45.99,46.06,45.94,46.05,68938.0,35.4812,35.5352,35.4426,35.5275,68938.0
2018-12-06 14:30:00,46.04,46.08,45.99,46.06,82024.0,35.5198,35.5506,35.4812,35.5352,82024.0
2018-12-06 14:40:00,46.06,46.12,46.03,46.07,94750.0,35.5352,35.5815,35.5121,35.5429,94750.0
2018-12-06 14:50:00,46.08,46.26,46.08,46.22,104539.0,35.5506,35.6895,35.5506,35.6586,104539.0
2018-12-06 15:00:00,46.23,46.29,46.18,46.23,134208.0,35.6664,35.7126,35.6278,35.6664,134208.0
2018-12-06 15:10:00,46.23,46.34,46.21,46.34,166428.0,35.6664,35.7512,35.6509,35.7512,166428.0
2018-12-06 15:20:00,46.34,46.42,46.28,46.39,177934.0,35.7512,35.8129,35.7049,35.7898,177934.0
2018-12-06 15:30:00,46.39,46.46,46.33,46.45,226616.0,35.7898,35.8438,35.7435,35.8361,226616.0
2018-12-06 15:40:00,46.44,46.49,46.36,46.48,383480.0,35.8284,35.8669,35.7667,35.8592,383480.0
2018-12-06 15:50:00,46.48,46.58,46.47,46.53,754477.0,35.8592,35.9364,35.8515,35.8978,754477.0
2018-12-07 09:30:00,46.5,46.52,46.2,46.38,148770.0,35.8747,35.8901,35.6432,35.7821,148770.0
2018-12-07 09:40:00,46.39,46.81,46.35,46.79,140639.0,35.7898,36.1138,35.7589,36.0984,140639.0
2018-12-07 09:50:00,46.8,46.91,46.78,46.86,135216.0,36.1061,36.191,36.0907,36.1524,135216.0
2018-12-07 10:00:00,46.87,47.19,46.84,47.09,412504.0,36.1601,36.407,36.137,36.3298,412504.0
2018-12-07 10:10:00,47.09,47.12,46.95,46.96,136920.0,36.3298,36.353,36.2218,36.2296,136920.0
2018-12-07 10:20:00,46.96,46.96,46.83,46.88,153259.0,36.2296,36.2296,36.1293,36.1678,153259.0
2018-12-07 10:30:00,46.87,46.93,46.81,46.91,109611.0,36.1601,36.2064,36.1138,36.191,109611.0
2018-12-07 10:40:00,46.91,47.09,46.88,47.08,106948.0,36.191,36.3298,36.1678,36.3221,106948.0
2018-12-07 10:50:00,47.09,47.28,47.05,47.27,86675.0,36.3298,36.4764,36.299,36.4687,86675.0
2018-12-07 11:00:00,47.28,47.36,47.23,47.31,90583.0,36.4764,36.5381,36.4379,36.4996,90583.0
2018-12-07 11:10:00,47.32,47.33,47.14,47.14,107998.0,36.5073,36.515,36.3684,36.3684,107998.0
2018-12-07 11:20:00,47.15,47.18,47.07,47.14,79106.0,36.3761,36.3993,36.3144,36.3684,79106.0
2018-12-07 11:30:00,47.13,47.3,47.12,47.29,82480.0,36.3607,36.4919,36.353,36.4841,82480.0
2018-12-07 11:40:00,47.28,47.42,47.24,47.42,102099.0,36.4764,36.5844,36.4456,36.5844,102099.0
2018-12-07 11:50:00,47.41,47.46,47.36,47.45,110328.0,36.5767,36.6153,36.5381,36.6076,110328.0
2018-12-07 12:00:00,47.45,47.49,47.41,47.45,126660.0,36.6076,36.6384,36.5767,36.6076,126660.0
2018-12-07 12:10:00,47.46,47.55,47.45,47.47,128946.0,36.6153,36.6847,36.6076,36.623,128946.0
2018-12-07 12:20:00,47.48,47.55,47.42,47.45,85333.0,36.6307,36.6847,36.5844,36.6076,85333.0
2018-12-07 12:30:00,47.45,47.46,47.29,47.32,97653.0,36.6076,36.6153,36.4841,36.5073,97653.0
2018-12-07 12:40:00,47.32,47.38,47.27,47.34,95722.0,36.5073,36.5536,36.4687,36.5227,95722.0
2018-12-07 12:50:00,47.34,47.47,47.32,47.45,67602.0,36.5227,36.623,36.5073,36.6076,67602.0
2018-12-07 13:00:00,47.45,47.5,47.41,47.41,62726.0,36.6076,36.6462,36.5767,36.5767,62726.0
2018-12-07 13:10:00,47.4,47.43,47.35,47.36,49179.0,36.569,36.5922,36.5304,36.5381,49179.0
2018-12-07 13:20:00,47.36,47.39,47.24,47.24,80345.0,36.5381,36.5613,36.4456,36.4456,80345.0
2018-12-07 13:30:00,47.23,47.27,47.17,47.25,62412.0,36.4379,36.4687,36.3916,36.4533,62412.0
2018-12-07 13:40:00,47.26,47.3,47.19,47.19,63037.0,36.461,36.4919,36.407,36.407,63037.0
2018-12-07 13:50:00,47.18,47.2,47.03,47.03,79684.0,36.3993,36.4147,36.2836,36.2836,79684.0
2018-12-07 14:00:00,47.03,47.03,46.9,46.9,87315.0,36.2836,36.2836,36.1833,36.1833,87315.0
2018-12-07 14:10:00,46.9,46.96,46.89,46.94,79023.0,36.1833,36.2296,36.1755,36.2141,79023.0
2018-12-07 14:20:00,46.95,47.01,46.89,46.91,71008.0,36.2218,36.2681,36.1755,36.191,71008.0
2018-12-07 14:30:00,46.92,46.97,46.88,46.92,79544.0,36.1987,36.2373,36.1678,36.1987,79544.0
2018-12-07 14:40:00,46.91,47.03,46.91,47.01,65660.0,36.191,36.2836,36.191,36.2681,65660.0
2018-12-07 14:50:00,47.01,47.07,46.91,46.92,80821.0,36.2681,36.3144,36.191,36.1987,80821.0
2018-12-07 15:00:00,46.93,47.06,46.86,47.02,114796.0,36.2064,36.3067,36.1524,36.2758,114796.0
2018-12-07 15:10:00,47.01,47.06,46.96,47.04,114238.0,36.2681,36.3067,36.2296,36.2913,114238.0
2018-12-07 15:20:00,47.04,47.09,46.95,47.06,111735.0,36.2913,36.3298,36.2218,36.3067,111735.0
2018-12-07 15:30:00,47.06,47.2,47.05,47.07,171620.0,36.3067,36.4147,36.299,36.3144,171620.0
2018-12-07 15:40:00,47.06,47.09,46.95,46.97,202468.0,36.3067,36.3298,36.2218,36.2373,202468.0
2018-12-07 15:50:00,46.97,47.09,46.96,46.99,398687.0,36.2373,36.3298,36.2296,36.2527,398687.0
2018-12-10 09:30:00,47.0,47.17,46.7,46.79,172001.0,36.2604,36.3916,36.029,36.0984,172001.0
2018-12-10 09:40:00,46.8,46.8,46.63,46.71,110984.0,36.1061,36.1061,35.975,36.0367,110984.0
2018-12-10 09:50:00,46.71,46.82,46.67,46.81,107175.0,36.0367,36.1215,36.0058,36.1138,107175.0
2018-12-10 10:00:00,46.8,46.83,46.73,46.75,119976.0,36.1061,36.1293,36.0521,36.0675,119976.0
2018-12-10 10:10:00,46.74,46.78,46.56,46.64,88503.0,36.0598,36.0907,35.921,35.9827,88503.0
2018-12-10 10:20:00,46.65,46.95,46.63,46.93,97447.0,35.9904,36.2218,35.975,36.2064,97447.0
2018-12-10 10:30:00,46.92,46.97,46.75,46.75,79341.0,36.1987,36.2373,36.0675,36.0675,79341.0
2018-12-10 10:40:00,46.75,46.8,46.71,46.72,82366.0,36.0675,36.1061,36.0367,36.0444,82366.0
2018-12-10 10:50:00,46.73,46.73,46.53,46.61,112746.0,36.0521,36.0521,35.8978,35.9595,112746.0
2018-12-10 11:00:00,46.61,46.62,46.31,46.49,143598.0,35.9595,35.9672,35.7281,35.8669,143598.0
2018-12-10 11:10:00,46.49,46.63,46.48,46.63,107610.0,35.8669,35.975,35.8592,35.975,107610.0
2018-12-10 11:20:00,46.62,46.7,46.56,46.65,160222.0,35.9672,36.029,35.921,35.9904,160222.0
2018-12-10 11:30:00,46.64,46.7,46.53,46.7,113481.0,35.9827,36.029,35.8978,36.029,113481.0
2018-12-10 11:40:00,46.71,46.82,46.68,46.81,104857.0,36.0367,36.1215,36.0135,36.1138,104857.0
2018-12-10 11:50:00,46.82,46.85,46.74,46.81,111742.0,36.1215,36.1447,36.0598,36.1138,111742.0
2018-12-10 12:00:00,46.81,46.87,46.75,46.87,75000.0,36.1138,36.1601,36.0675,36.1601,75000.0
2018-12-10 12:10:00,46.86,46.9,46.77,46.78,68803.0,36.1524,36.1833,36.083,36.0907,68803.0
2018-12-10 12:20:00,46.78,46.88,46.75,46.87,50638.0,36.0907,36.1678,36.0675,36.1601,50638.0
2018-12-10 12:30:00,46.87,47.0,46.87,46.99,65293.0,36.1601,36.2604,36.1601,36.2527,65293.0
2018-12-10 12:40:00,47.0,47.12,46.98,47.11,88010.0,36.2604,36.353,36.245,36.3453,88010.0
2018-12-10 12:50:00,47.11,47.17,47.1,47.12,76690.0,36.3453,36.3916,36.3376,36.353,76690.0
2018-12-10 13:00:00,47.12,47.17,47.06,47.15,87930.0,36.353,36.3916,36.3067,36.3761,87930.0
2018-12-10 13:10:00,47.15,47.24,47.12,47.23,79592.0,36.3761,36.4456,36.353,36.4379,79592.0
2018-12-10 13:20:00,47.23,47.24,47.13,47.18,66244.0,36.4379,36.4456,36.3607,36.3993,66244.0
2018-12-10 13:30:00,47.17,47.24,47.17,47.22,72186.0,36.3916,36.4456,36.3916,36.4301,72186.0
2018-12-10 13:40:00,47.21,47.24,47.17,47.23,43660.0,36.4224,36.4456,36.3916,36.4379,43660.0
2018-12-10 13:50:00,47.23,47.3,47.21,47.24,52164.0,36.4379,36.4919,36.4224,36.4456,52164.0
2018-12-10 14:00:00,47.24,47.27,47.19,47.2,48473.0,36.4456,36.4687,36.407,36.4147,48473.0
2018-12-10 14:10:00,47.21,47.24,47.17,47.22,49109.0,36.4224,36.4456,36.3916,36.4301,49109.0
2018-12-10 14:20:00,47.22,47.32,47.2,47.32,39104.0,36.4301,36.5073,36.4147,36.5073,39104.0
2018-12-10 14:30:00,47.32,47.4,47.31,47.35,75372.0,36.5073,36.569,36.4996,36.5304,75372.0
2018-12-10 14:40:00,47.34,47.37,47.32,47.34,64889.0,36.5227,36.5459,36.5073,36.5227,64889.0
2018-12-10 14:50:00,47.33,47.39,47.29,47.32,98309.0,36.515,36.5613,36.4841,36.5073,98309.0
2018-12-10 15:00:00,47.32,47.34,47.29,47.33,66229.0,36.5073,36.5227,36.4841,36.515,66229.0
2018-12-10 15:10:00,47.33,47.33,47.21,47.25,77371.0,36.515,36.515,36.4224,36.4533,77371.0
2018-12-10 15:20:00,47.25,47.26,47.22,47.25,79395.0,36.4533,36.461,36.4301,36.4533,79395.0
2018-12-10 15:30:00,47.26,47.41,47.26,47.39,116826.0,36.461,36.5767,36.461,36.5613,116826.0
2018-12-10 15:40:00,47.39,47.42,47.31,47.33,215872.0,36.5613,36.5844,36.4996,36.515,215872.0
2018-12-10 15:50:00,47.34,47.35,47.21,47.22,464597.0,36.5227,36.5304,36.4224,36.4301,464597.0
2018-12-11 09:30:00,47.4,47.49,47.28,47.34,391873.0,36.569,36.6384,36.4764,36.5227,391873.0
2018-12-11 09:40:00,47.35,47.67,47.32,47.64,355818.0,36.5304,36.7773,36.5073,36.7542,355818.0
2018-12-11 09:50:00,47.64,47.72,47.62,47.69,149021.0,36.7542,36.8159,36.7387,36.7927,149021.0
2018-12-11 10:00:00,47.69,47.71,47.6,47.6,91213.0,36.7927,36.8082,36.7233,36.7233,91213.0
2018-12-11 10:10:00,47.6,47.66,47.44,47.46,145814.0,36.7233,36.7696,36.5999,36.6153,145814.0
2018-12-11 10:20:00,47.46,47.47,47.35,47.37,86813.0,36.6153,36.623,36.5304,36.5459,86813.0
2018-12-11 10:30:00,47.38,47.4,47.3,47.4,82815.0,36.5536,36.569,36.4919,36.569,82815.0
2018-12-11 10:40:00,47.4,47.46,47.38,47.4,90637.0,36.569,36.6153,36.5536,36.569,90637.0
2018-12-11 10:50:00,47.4,47.45,47.38,47.41,77732.0,36.569,36.6076,36.5536,36.5767,77732.0
2018-12-11 11:00:00,47.42,47.46,47.38,47.44,98383.0,36.5844,36.6153,36.5536,36.5999,98383.0
2018-12-11 11:10:00,47.44,47.46,47.39,47.44,145924.0,36.5999,36.6153,36.5613,36.5999,145924.0
2018-12-11 11:20:00,47.43,47.53,47.43,47.47,86654.0,36.5922,36.6693,36.5922,36.623,86654.0
2018-12-11 11:30:00,47.47,47.48,47.4,47.42,85948.0,36.623,36.6307,36.569,36.5844,85948.0
2018-12-11 11:40:00,47.42,47.45,47.39,47.42,84836.0,36.5844,36.6076,36.5613,36.5844,84836.0
2018-12-11 11:50:00,47.42,47.53,47.42,47.52,68033.0,36.5844,36.6693,36.5844,36.6616,68033.0
2018-12-11 12:00:00,47.52,47.53,47.45,47.51,99319.0,36.6616,36.6693,36.6076,36.6539,99319.0
2018-12-11 12:10:00,47.5,47.51,47.45,47.48,47397.0,36.6462,36.6539,36.6076,36.6307,47397.0
2018-12-11 12:20:00,47.49,47.55,47.48,47.54,43789.0,36.6384,36.6847,36.6307,36.677,43789.0
2018-12-11 12:30:00,47.54,47.56,47.5,47.54,63851.0,36.677,36.6924,36.6462,36.677,63851.0
2018-12-11 12:40:00,47.53,47.65,47.51,47.65,78916.0,36.6693,36.7619,36.6539,36.7619,78916.0
2018-12-11 12:50:00,47.64,47.65,47.55,47.61,57281.0,36.7542,36.7619,36.6847,36.731,57281.0
2018-12-11 13:00:00,47.61,47.62,47.55,47.57,51238.0,36.731,36.7387,36.6847,36.7002,51238.0
2018-12-11 13:10:00,47.58,47.65,47.57,47.65,54558.0,36.7079,36.7619,36.7002,36.7619,54558.0
2018-12-11 13:20:00,47.64,47.65,47.59,47.61,57100.0,36.7542,36.7619,36.7156,36.731,57100.0
2018-12-11 13:30:00,47.61,47.62,47.54,47.59,54022.0,36.731,36.7387,36.677,36.7156,54022.0
2018-12-11 13:40:00,47.6,47.6,47.49,47.52,69055.0,36.7233,36.7233,36.6384,36.6616,69055.0
2018-12-11 13:50:00,47.53,47.57,47.51,47.56,65519.0,36.6693,36.7002,36.6539,36.6924,65519.0
2018-12-11 14:00:00,47.55,47.57,47.5,47.55,46188.0,36.6847,36.7002,36.6462,36.6847,46188.0
2018-12-11 14:10:00,47.56,47.63,47.55,47.59,72427.0,36.6924,36.7465,36.6847,36.7156,72427.0
2018-12-11 14:20:00,47.59,47.71,47.59,47.69,78431.0,36.7156,36.8082,36.7156,36.7927,78431.0
2018-12-11 14:30:00,47.7,47.73,47.64,47.68,73522.0,36.8005,36.8236,36.7542,36.785,73522.0
2018-12-11 14:40:00,47.68,47.78,47.67,47.7,137605.0,36.785,36.8622,36.7773,36.8005,137605.0
2018-12-11 14:50:00,47.7,47.75,47.66,47.68,81225.0,36.8005,36.839,36.7696,36.785,81225.0
2018-12-11 15:00:00,47.69,47.71,47.62,47.68,122580.0,36.7927,36.8082,36.7387,36.785,122580.0
2018-12-11 15:10:00,47.69,47.77,47.68,47.7,130202.0,36.7927,36.8545,36.785,36.8005,130202.0
2018-12-11 15:20:00,47.7,47.71,47.64,47.64,100672.0,36.8005,36.8082,36.7542,36.7542,100672.0
2018-12-11 15:30:00,47.65,47.68,47.55,47.57,121717.0,36.7619,36.785,36.6847,36.7002,121717.0
2018-12-11 15:40:00,47.57,47.59,47.5,47.53,195092.0,36.7002,36.7156,36.6462,36.6693,195092.0
2018-12-11 15:50:00,47.53,47.61,47.45,47.57,448371.0,36.6693,36.731,36.6076,36.7002,448371.0
2018-12-12 09:30:00,47.56,47.83,47.53,47.61,160352.0,36.6924,36.9008,36.6693,36.731,160352.0
2018-12-12 09:40:00,47.61,47.62,47.53,47.54,79232.0,36.731,36.7387,36.6693,36.677,79232.0
2018-12-12 09:50:00,47.54,47.61,47.5,47.57,76166.0,36.677,36.731,36.6462,36.7002,76166.0
2018-12-12 10:00:00,47.57,47.68,47.51,47.64,134157.0,36.7002,36.785,36.6539,36.7542,134157.0
2018-12-12 10:10:00,47.63,47.67,47.59,47.65,83720.0,36.7465,36.7773,36.7156,36.7619,83720.0
2018-12-12 10:20:00,47.64,47.65,47.42,47.48,107432.0,36.7542,36.7619,36.5844,36.6307,107432.0
2018-12-12 10:30:00,47.49,47.51,47.31,47.33,93323.0,36.6384,36.6539,36.4996,36.515,93323.0
2018-12-12 10:40:00,47.33,47.36,47.16,47.16,107588.0,36.515,36.5381,36.3839,36.3839,107588.0
2018-12-12 10:50:00,47.17,47.28,47.17,47.28,75371.0,36.3916,36.4764,36.3916,36.4764,75371.0
2018-12-12 11:00:00,47.28,47.3,47.24,47.24,79494.0,36.4764,36.4919,36.4456,36.4456,79494.0
2018-12-12 11:10:00,47.24,47.26,47.16,47.18,68054.0,36.4456,36.461,36.3839,36.3993,68054.0
2018-12-12 11:20:00,47.18,47.22,47.13,47.18,71784.0,36.3993,36.4301,36.3607,36.3993,71784.0
2018-12-12 11:30:00,47.18,47.23,47.13,47.23,53728.0,36.3993,36.4379,36.3607,36.4379,53728.0
2018-12-12 11:40:00,47.23,47.23,47.17,47.21,46883.0,36.4379,36.4379,36.3916,36.4224,46883.0
2018-12-12 11:50:00,47.22,47.22,47.09,47.19,73633.0,36.4301,36.4301,36.3298,36.407,73633.0
2018-12-12 12:00:00,47.2,47.23,47.17,47.21,60312.0,36.4147,36.4379,36.3916,36.4224,60312.0
2018-12-12 12:10:00,47.21,47.21,47.11,47.17,42538.0,36.4224,36.4224,36.3453,36.3916,42538.0
2018-12-12 12:20:00,47.16,47.2,47.13,47.15,53839.0,36.3839,36.4147,36.3607,36.3761,53839.0
2018-12-12 12:30:00,47.15,47.19,47.11,47.19,55700.0,36.3761,36.407,36.3453,36.407,55700.0
2018-12-12 12:40:00,47.19,47.21,47.15,47.18,28171.0,36.407,36.4224,36.3761,36.3993,28171.0
2018-12-12 12:50:00,47.19,47.25,47.18,47.25,47273.0,36.407,36.4533,36.3993,36.4533,47273.0
2018-12-12 13:00:00,47.24,47.25,47.21,47.22,35804.0,36.4456,36.4533,36.4224,36.4301,35804.0
2018-12-12 13:10:00,47.23,47.29,47.23,47.24,34908.0,36.4379,36.4841,36.4379,36.4456,34908.0
2018-12-12 13:20:00,47.23,47.27,47.22,47.22,35138.0,36.4379,36.4687,36.4301,36.4301,35138.0
2018-12-12 13:30:00,47.22,47.26,47.22,47.25,43750.0,36.4301,36.461,36.4301,36.4533,43750.0
2018-12-12 13:40:00,47.25,47.28,47.2,47.21,45745.0,36.4533,36.4764,36.4147,36.4224,45745.0
2018-12-12 13:50:00,47.2,47.25,47.19,47.24,61320.0,36.4147,36.4533,36.407,36.4456,61320.0
2018-12-12 14:00:00,47.25,47.26,47.0,47.01,272810.0,36.4533,36.461,36.2604,36.2681,272810.0
2018-12-12 14:10:00,47.01,47.14,46.98,47.13,142917.0,36.2681,36.3684,36.245,36.3607,142917.0
2018-12-12 14:20:00,47.12,47.14,47.03,47.09,64030.0,36.353,36.3684,36.2836,36.3298,64030.0
2018-12-12 14:30:00,47.09,47.1,47.02,47.03,55403.0,36.3298,36.3376,36.2758,36.2836,55403.0
2018-12-12 14:40:00,47.03,47.03,46.96,46.96,79061.0,36.2836,36.2836,36.2296,36.2296,79061.0
2018-12-12 14:50:00,46.96,47.01,46.93,46.97,81465.0,36.2296,36.2681,36.2064,36.2373,81465.0
2018-12-12 15:00:00,46.97,47.08,46.94,47.07,78719.0,36.2373,36.3221,36.2141,36.3144,78719.0
2018-12-12 15:10:00,47.07,47.13,47.06,47.12,94859.0,36.3144,36.3607,36.3067,36.353,94859.0
2018-12-12 15:20:00,47.12,47.19,47.09,47.16,107052.0,36.353,36.407,36.3298,36.3839,107052.0
2018-12-12 15:30:00,47.17,47.29,47.16,47.27,146893.0,36.3916,36.4841,36.3839,36.4687,146893.0
2018-12-12 15:40:00,47.27,47.31,47.16,47.17,196621.0,36.4687,36.4996,36.3839,36.3916,196621.0
2018-12-12 15:50:00,47.17,47.18,46.97,47.01,386355.0,36.3916,36.3993,36.2373,36.2681,386355.0
2018-12-13 09:30:00,47.15,47.44,47.15,47.43,213759.0,36.3761,36.5999,36.3761,36.5922,213759.0
2018-12-13 09:40:00,47.42,47.71,47.39,47.71,309652.0,36.5844,36.8082,36.5613,36.8082,309652.0
2018-12-13 09:50:00,47.71,47.78,47.61,47.62,153467.0,36.8082,36.8622,36.731,36.7387,153467.0
2018-12-13 10:00:00,47.62,47.8,47.58,47.8,215387.0,36.7387,36.8776,36.7079,36.8776,215387.0
2018-12-13 10:10:00,47.79,47.98,47.77,47.87,197223.0,36.8699,37.0165,36.8545,36.9316,197223.0
2018-12-13 10:20:00,47.88,47.94,47.67,47.7,141396.0,36.9393,36.9856,36.7773,36.8005,141396.0
2018-12-13 10:30:00,47.7,47.8,47.7,47.8,132384.0,36.8005,36.8776,36.8005,36.8776,132384.0
2018-12-13 10:40:00,47.79,47.85,47.71,47.84,121341.0,36.8699,36.9162,36.8082,36.9085,121341.0
2018-12-13 10:50:00,47.85,47.87,47.76,47.78,97530.0,36.9162,36.9316,36.8467,36.8622,97530.0
2018-12-13 11:00:00,47.78,47.9,47.78,47.89,95288.0,36.8622,36.9548,36.8622,36.947,95288.0
2018-12-13 11:10:00,47.89,47.9,47.84,47.85,75588.0,36.947,36.9548,36.9085,36.9162,75588.0
2018-12-13 11:20:00,47.84,47.86,47.75,47.82,94005.0,36.9085,36.9239,36.839,36.893,94005.0
2018-12-13 11:30:00,47.82,47.83,47.77,47.82,75596.0,36.893,36.9008,36.8545,36.893,75596.0
2018-12-13 11:40:00,47.82,47.94,47.79,47.94,105188.0,36.893,36.9856,36.8699,36.9856,105188.0
2018-12-13 11:50:00,47.94,47.96,47.88,47.88,91226.0,36.9856,37.001,36.9393,36.9393,91226.0
2018-12-13 12:00:00,47.88,47.88,47.78,47.85,57248.0,36.9393,36.9393,36.8622,36.9162,57248.0
2018-12-13 12:10:00,47.85,47.91,47.83,47.9,65702.0,36.9162,36.9625,36.9008,36.9548,65702.0
2018-12-13 12:20:00,47.89,47.94,47.88,47.93,53286.0,36.947,36.9856,36.9393,36.9779,53286.0
2018-12-13 12:30:00,47.93,47.94,47.83,47.89,65262.0,36.9779,36.9856,36.9008,36.947,65262.0
2018-12-13 12:40:00,47.89,47.9,47.82,47.86,68435.0,36.947,36.9548,36.893,36.9239,68435.0
2018-12-13 12:50:00,47.85,47.86,47.75,47.78,59924.0,36.9162,36.9239,36.839,36.8622,59924.0
2018-12-13 13:00:00,47.78,47.78,47.64,47.71,86385.0,36.8622,36.8622,36.7542,36.8082,86385.0
2018-12-13 13:10:00,47.71,47.71,47.65,47.69,55968.0,36.8082,36.8082,36.7619,36.7927,55968.0
2018-12-13 13:20:00,47.69,47.73,47.64,47.65,38971.0,36.7927,36.8236,36.7542,36.7619,38971.0
2018-12-13 13:30:00,47.65,47.72,47.63,47.69,73994.0,36.7619,36.8159,36.7465,36.7927,73994.0
2018-12-13 13:40:00,47.69,47.74,47.67,47.7,60819.0,36.7927,36.8313,36.7773,36.8005,60819.0
2018-12-13 13:50:00,47.71,47.71,47.6,47.62,39182.0,36.8082,36.8082,36.7233,36.7387,39182.0
2018-12-13 14:00:00,47.62,47.63,47.52,47.53,61021.0,36.7387,36.7465,36.6616,36.6693,61021.0
2018-12-13 14:10:00,47.53,47.59,47.49,47.58,71299.0,36.6693,36.7156,36.6384,36.7079,71299.0
2018-12-13 14:20:00,47.58,47.59,47.51,47.52,92650.0,36.7079,36.7156,36.6539,36.6616,92650.0
2018-12-13 14:30:00,47.53,47.57,47.48,47.56,61581.0,36.6693,36.7002,36.6307,36.6924,61581.0
2018-12-13 14:40:00,47.56,47.58,47.54,47.58,67635.0,36.6924,36.7079,36.677,36.7079,67635.0
2018-12-13 14:50:00,47.59,47.62,47.56,47.59,60521.0,36.7156,36.7387,36.6924,36.7156,60521.0
2018-12-13 15:00:00,47.59,47.61,47.56,47.57,78030.0,36.7156,36.731,36.6924,36.7002,78030.0
2018-12-13 15:10:00,47.57,47.61,47.52,47.59,98740.0,36.7002,36.731,36.6616,36.7156,98740.0
2018-12-13 15:20:00,47.59,47.63,47.55,47.57,95388.0,36.7156,36.7465,36.6847,36.7002,95388.0
2018-12-13 15:30:00,47.57,47.6,47.54,47.56,103847.0,36.7002,36.7233,36.677,36.6924,103847.0
2018-12-13 15:40:00,47.56,47.68,47.56,47.6,212119.0,36.6924,36.785,36.6924,36.7233,212119.0
2018-12-13 15:50:00,47.6,47.62,47.51,47.54,405676.0,36.7233,36.7387,36.6539,36.677,405676.0
2018-12-14 09:30:00,47.51,47.72,47.39,47.44,118015.0,36.6539,36.8159,36.5613,36.5999,118015.0
2018-12-14 09:40:00,47.46,47.46,47.28,47.34,74928.0,36.6153,36.6153,36.4764,36.5227,74928.0
2018-12-14 09:50:00,47.34,47.43,47.32,47.35,63053.0,36.5227,36.5922,36.5073,36.5304,63053.0
2018-12-14 10:00:00,47.36,47.47,47.32,47.41,68223.0,36.5381,36.623,36.5073,36.5767,68223.0
2018-12-14 10:10:00,47.42,47.51,47.29,47.29,74184.0,36.5844,36.6539,36.4841,36.4841,74184.0
2018-12-14 10:20:00,47.3,47.41,47.28,47.33,57632.0,36.4919,36.5767,36.4764,36.515,57632.0
2018-12-14 10:30:00,47.34,47.35,47.23,47.3,61019.0,36.5227,36.5304,36.4379,36.4919,61019.0
2018-12-14 10:40:00,47.31,47.36,47.28,47.31,46643.0,36.4996,36.5381,36.4764,36.4996,46643.0
2018-12-14 10:50:00,47.31,47.37,47.28,47.3,35485.0,36.4996,36.5459,36.4764,36.4919,35485.0
2018-12-14 11:00:00,47.3,47.36,47.28,47.36,38263.0,36.4919,36.5381,36.4764,36.5381,38263.0
2018-12-14 11:10:00,47.36,47.38,47.3,47.34,47826.0,36.5381,36.5536,36.4919,36.5227,47826.0
2018-12-14 11:20:00,47.34,47.37,47.24,47.25,53384.0,36.5227,36.5459,36.4456,36.4533,53384.0
2018-12-14 11:30:00,47.25,47.27,47.16,47.23,59109.0,36.4533,36.4687,36.3839,36.4379,59109.0
2018-12-14 11:40:00,47.23,47.28,47.2,47.26,39501.0,36.4379,36.4764,36.4147,36.461,39501.0
2018-12-14 11:50:00,47.25,47.25,47.1,47.13,49822.0,36.4533,36.4533,36.3376,36.3607,49822.0
2018-12-14 12:00:00,47.13,47.18,47.12,47.17,39416.0,36.3607,36.3993,36.353,36.3916,39416.0
2018-12-14 12:10:00,47.16,47.19,47.12,47.19,44758.0,36.3839,36.407,36.353,36.407,44758.0
2018-12-14 12:20:00,47.18,47.25,47.18,47.23,34155.0,36.3993,36.4533,36.3993,36.4379,34155.0
2018-12-14 12:30:00,47.23,47.3,47.23,47.25,26923.0,36.4379,36.4919,36.4379,36.4533,26923.0
2018-12-14 12:40:00,47.24,47.27,47.22,47.26,24498.0,36.4456,36.4687,36.4301,36.461,24498.0
2018-12-14 12:50:00,47.26,47.29,47.18,47.22,60190.0,36.461,36.4841,36.3993,36.4301,60190.0
2018-12-14 13:00:00,47.2,47.21,47.11,47.18,38913.0,36.4147,36.4224,36.3453,36.3993,38913.0
2018-12-14 13:10:00,47.18,47.24,47.16,47.2,36467.0,36.3993,36.4456,36.3839,36.4147,36467.0
2018-12-14 13:20:00,47.2,47.27,47.19,47.24,26550.0,36.4147,36.4687,36.407,36.4456,26550.0
2018-12-14 13:30:00,47.24,47.27,47.16,47.21,43466.0,36.4456,36.4687,36.3839,36.4224,43466.0
2018-12-14 13:40:00,47.2,47.23,47.17,47.17,39790.0,36.4147,36.4379,36.3916,36.3916,39790.0
2018-12-14 13:50:00,47.17,47.26,47.17,47.22,28922.0,36.3916,36.461,36.3916,36.4301,28922.0
2018-12-14 14:00:00,47.23,47.29,47.21,47.25,37437.0,36.4379,36.4841,36.4224,36.4533,37437.0
2018-12-14 14:10:00,47.26,47.33,47.26,47.32,30197.0,36.461,36.515,36.461,36.5073,30197.0
2018-12-14 14:20:00,47.32,47.37,47.27,47.29,33653.0,36.5073,36.5459,36.4687,36.4841,33653.0
2018-12-14 14:30:00,47.29,47.29,47.18,47.19,41779.0,36.4841,36.4841,36.3993,36.407,41779.0
2018-12-14 14:40:00,47.19,47.22,47.16,47.19,40321.0,36.407,36.4301,36.3839,36.407,40321.0
2018-12-14 14:50:00,47.2,47.25,47.18,47.23,64178.0,36.4147,36.4533,36.3993,36.4379,64178.0
2018-12-14 15:00:00,47.23,47.26,47.18,47.21,62322.0,36.4379,36.461,36.3993,36.4224,62322.0
2018-12-14 15:10:00,47.21,47.28,47.21,47.27,93884.0,36.4224,36.4764,36.4224,36.4687,93884.0
2018-12-14 15:20:00,47.26,47.27,47.21,47.23,82926.0,36.461,36.4687,36.4224,36.4379,82926.0
2018-12-14 15:30:00,47.23,47.23,47.13,47.2,92337.0,36.4379,36.4379,36.3607,36.4147,92337.0
2018-12-14 15:40:00,47.2,47.28,47.2,47.26,152343.0,36.4147,36.4764,36.4147,36.461,152343.0
2018-12-14 15:50:00,47.26,47.34,47.21,47.34,286735.0,36.461,36.5227,36.4224,36.5227,286735.0
2018-12-17 09:30:00,47.4,47.68,47.35,47.41,173351.0,36.569,36.785,36.5304,36.5767,173351.0
2018-12-17 09:40:00,47.42,47.44,47.33,47.43,127049.0,36.5844,36.5999,36.515,36.5922,127049.0
2018-12-17 09:50:00,47.43,47.43,47.22,47.24,74339.0,36.5922,36.5922,36.4301,36.4456,74339.0
2018-12-17 10:00:00,47.24,47.26,47.08,47.13,101005.0,36.4456,36.461,36.3221,36.3607,101005.0
2018-12-17 10:10:00,47.13,47.16,46.97,47.0,99787.0,36.3607,36.3839,36.2373,36.2604,99787.0
2018-12-17 10:20:00,47.0,47.02,46.92,46.93,107950.0,36.2604,36.2758,36.1987,36.2064,107950.0
2018-12-17 10:30:00,46.93,46.99,46.9,46.92,99903.0,36.2064,36.2527,36.1833,36.1987,99903.0
2018-12-17 10:40:00,46.91,46.97,46.9,46.92,146826.0,36.191,36.2373,36.1833,36.1987,146826.0
2018-12-17 10:50:00,46.93,46.96,46.91,46.91,80660.0,36.2064,36.2296,36.191,36.191,80660.0
2018-12-17 11:00:00,46.92,46.93,46.81,46.82,111876.0,36.1987,36.2064,36.1138,36.1215,111876.0
2018-12-17 11:10:00,46.83,46.83,46.68,46.72,103713.0,36.1293,36.1293,36.0135,36.0444,103713.0
2018-12-17 11:20:00,46.72,46.72,46.59,46.59,167652.0,36.0444,36.0444,35.9441,35.9441,167652.0
2018-12-17 11:30:00,46.58,46.81,46.56,46.78,225965.0,35.9364,36.1138,35.921,36.0907,225965.0
2018-12-17 11:40:00,46.78,46.8,46.71,46.77,67914.0,36.0907,36.1061,36.0367,36.083,67914.0
2018-12-17 11:50:00,46.77,46.78,46.69,46.72,69212.0,36.083,36.0907,36.0212,36.0444,69212.0
2018-12-17 12:00:00,46.72,46.75,46.64,46.68,96880.0,36.0444,36.0675,35.9827,36.0135,96880.0
2018-12-17 12:10:00,46.68,46.68,46.55,46.55,102355.0,36.0135,36.0135,35.9132,35.9132,102355.0
2018-12-17 12:20:00,46.55,46.58,46.5,46.51,118298.0,35.9132,35.9364,35.8747,35.8824,118298.0
2018-12-17 12:30:00,46.51,46.52,46.36,46.38,137910.0,35.8824,35.8901,35.7667,35.7821,137910.0
2018-12-17 12:40:00,46.38,46.41,46.29,46.37,86381.0,35.7821,35.8052,35.7126,35.7744,86381.0
2018-12-17 12:50:00,46.38,46.4,46.22,46.25,96210.0,35.7821,35.7975,35.6586,35.6818,96210.0
2018-12-17 13:00:00,46.24,46.35,46.2,46.34,80009.0,35.6741,35.7589,35.6432,35.7512,80009.0
2018-12-17 13:10:00,46.34,46.48,46.33,46.48,73095.0,35.7512,35.8592,35.7435,35.8592,73095.0
2018-12-17 13:20:00,46.48,46.51,46.45,46.47,105122.0,35.8592,35.8824,35.8361,35.8515,105122.0
2018-12-17 13:30:00,46.46,46.46,46.3,46.33,88056.0,35.8438,35.8438,35.7204,35.7435,88056.0
2018-12-17 13:40:00,46.34,46.38,46.28,46.32,55568.0,35.7512,35.7821,35.7049,35.7358,55568.0
2018-12-17 13:50:00,46.3,46.41,46.28,46.29,78908.0,35.7204,35.8052,35.7049,35.7126,78908.0
2018-12-17 14:00:00,46.29,46.31,46.2,46.21,78505.0,35.7126,35.7281,35.6432,35.6509,78505.0
2018-12-17 14:10:00,46.21,46.24,46.15,46.23,90058.0,35.6509,35.6741,35.6046,35.6664,90058.0
2018-12-17 14:20:00,46.22,46.28,46.18,46.26,81908.0,35.6586,35.7049,35.6278,35.6895,81908.0
2018-12-17 14:30:00,46.26,46.26,46.15,46.22,107837.0,35.6895,35.6895,35.6046,35.6586,107837.0
2018-12-17 14:40:00,46.23,46.36,46.21,46.33,93234.0,35.6664,35.7667,35.6509,35.7435,93234.0
2018-12-17 14:50:00,46.34,46.34,46.22,46.26,92441.0,35.7512,35.7512,35.6586,35.6895,92441.0
2018-12-17 15:00:00,46.26,46.3,46.22,46.23,93888.0,35.6895,35.7204,35.6586,35.6664,93888.0
2018-12-17 15:10:00,46.22,46.33,46.13,46.13,149062.0,35.6586,35.7435,35.5892,35.5892,149062.0
2018-12-17 15:20:00,46.13,46.19,46.04,46.14,170909.0,35.5892,35.6355,35.5198,35.5969,170909.0
2018-12-17 15:30:00,46.12,46.14,45.95,45.96,323128.0,35.5815,35.5969,35.4503,35.4581,323128.0
2018-12-17 15:40:00,45.95,46.03,45.88,45.96,377046.0,35.4503,35.5121,35.3963,35.4581,377046.0
2018-12-17 15:50:00,45.96,46.03,45.93,45.99,826139.0,35.4581,35.5121,35.4349,35.4812,826139.0
2018-12-18 09:30:00,46.2,46.58,46.1,46.28,196853.0,35.6432,35.9364,35.5661,35.7049,196853.0
2018-12-18 09:40:00,46.28,46.29,46.11,46.19,92538.0,35.7049,35.7126,35.5738,35.6355,92538.0
2018-12-18 09:50:00,46.18,46.22,46.12,46.18,75364.0,35.6278,35.6586,35.5815,35.6278,75364.0
2018-12-18 10:00:00,46.19,46.35,46.19,46.29,113692.0,35.6355,35.7589,35.6355,35.7126,113692.0
2018-12-18 10:10:00,46.29,46.29,46.12,46.14,90150.0,35.7126,35.7126,35.5815,35.5969,90150.0
2018-12-18 10:20:00,46.15,46.27,46.09,46.26,83155.0,35.6046,35.6972,35.5583,35.6895,83155.0
2018-12-18 10:30:00,46.26,46.26,46.1,46.12,80674.0,35.6895,35.6895,35.5661,35.5815,80674.0
2018-12-18 10:40:00,46.13,46.19,46.1,46.11,63093.0,35.5892,35.6355,35.5661,35.5738,63093.0
2018-12-18 10:50:00,46.11,46.17,46.03,46.04,67876.0,35.5738,35.6201,35.5121,35.5198,67876.0
2018-12-18 11:00:00,46.05,46.05,45.92,45.97,88136.0,35.5275,35.5275,35.4272,35.4658,88136.0
2018-12-18 11:10:00,45.98,46.06,45.96,46.0,72273.0,35.4735,35.5352,35.4581,35.4889,72273.0
2018-12-18 11:20:00,45.99,46.03,45.92,45.95,73346.0,35.4812,35.5121,35.4272,35.4503,73346.0
2018-12-18 11:30:00,45.95,45.98,45.88,45.92,129324.0,35.4503,35.4735,35.3963,35.4272,129324.0
2018-12-18 11:40:00,45.91,45.92,45.81,45.89,114384.0,35.4195,35.4272,35.3423,35.404,114384.0
2018-12-18 11:50:00,45.9,45.93,45.81,45.84,87075.0,35.4118,35.4349,35.3423,35.3655,87075.0
2018-12-18 12:00:00,45.85,45.95,45.82,45.91,75054.0,35.3732,35.4503,35.35,35.4195,75054.0
2018-12-18 12:10:00,45.91,46.01,45.86,46.01,92506.0,35.4195,35.4966,35.3809,35.4966,92506.0
2018-12-18 12:20:00,46.01,46.02,45.9,45.91,69847.0,35.4966,35.5043,35.4118,35.4195,69847.0
2018-12-18 12:30:00,45.91,45.92,45.8,45.82,61336.0,35.4195,35.4272,35.3346,35.35,61336.0
2018-12-18 12:40:00,45.82,45.89,45.77,45.78,67615.0,35.35,35.404,35.3115,35.3192,67615.0
2018-12-18 12:50:00,45.78,45.85,45.74,45.81,72953.0,35.3192,35.3732,35.2883,35.3423,72953.0
2018-12-18 13:00:00,45.82,45.93,45.8,45.89,47039.0,35.35,35.4349,35.3346,35.404,47039.0
2018-12-18 13:10:00,45.89,45.91,45.81,45.83,37970.0,35.404,35.4195,35.3423,35.3578,37970.0
2018-12-18 13:20:00,45.84,45.89,45.81,45.85,53000.0,35.3655,35.404,35.3423,35.3732,53000.0
2018-12-18 13:30:00,45.84,45.85,45.8,45.8,76211.0,35.3655,35.3732,35.3346,35.3346,76211.0
2018-12-18 13:40:00,45.81,45.86,45.8,45.85,49491.0,35.3423,35.3809,35.3346,35.3732,49491.0
2018-12-18 13:50:00,45.84,45.86,45.77,45.78,54113.0,35.3655,35.3809,35.3115,35.3192,54113.0
2018-12-18 14:00:00,45.78,45.8,45.74,45.8,78133.0,35.3192,35.3346,35.2883,35.3346,78133.0
2018-12-18 14:10:00,45.79,45.82,45.74,45.79,69175.0,35.3269,35.35,35.2883,35.3269,69175.0
2018-12-18 14:20:00,45.79,45.82,45.75,45.8,64838.0,35.3269,35.35,35.296,35.3346,64838.0
2018-12-18 14:30:00,45.8,45.82,45.72,45.74,88185.0,35.3346,35.35,35.2729,35.2883,88185.0
2018-12-18 14:40:00,45.74,45.76,45.58,45.64,147178.0,35.2883,35.3038,35.1649,35.2112,147178.0
2018-12-18 14:50:00,45.64,45.66,45.44,45.44,169871.0,35.2112,35.2266,35.0569,35.0569,169871.0
2018-12-18 15:00:00,45.45,45.57,45.41,45.53,221039.0,35.0646,35.1572,35.0337,35.1263,221039.0
2018-12-18 15:10:00,45.53,45.64,45.51,45.54,108851.0,35.1263,35.2112,35.1109,35.134,108851.0
2018-12-18 15:20:00,45.54,45.58,45.45,45.5,127716.0,35.134,35.1649,35.0646,35.1032,127716.0
2018-12-18 15:30:00,45.5,45.55,45.42,45.44,224903.0,35.1032,35.1417,35.0414,35.0569,224903.0
2018-12-18 15:40:00,45.43,45.64,45.41,45.63,337524.0,35.0492,35.2112,35.0337,35.2035,337524.0
2018-12-18 15:50:00,45.63,45.66,45.51,45.53,637402.0,35.2035,35.2266,35.1109,35.1263,637402.0
2018-12-19 09:30:00,45.74,45.84,45.56,45.7,212432.0,35.2883,35.3655,35.1495,35.2575,212432.0
2018-12-19 09:40:00,45.7,45.71,45.44,45.45,90882.0,35.2575,35.2652,35.0569,35.0646,90882.0
2018-12-19 09:50:00,45.46,45.64,45.46,45.64,88485.0,35.0723,35.2112,35.0723,35.2112,88485.0
2018-12-19 10:00:00,45.64,45.65,45.54,45.58,106918.0,35.2112,35.2189,35.134,35.1649,106918.0
2018-12-19 10:10:00,45.58,45.6,45.41,45.42,91296.0,35.1649,35.1803,35.0337,35.0414,91296.0
2018-12-19 10:20:00,45.41,45.46,45.36,45.46,334903.0,35.0337,35.0723,34.9952,35.0723,334903.0
2018-12-19 10:30:00,45.45,45.58,45.41,45.54,131614.0,35.0646,35.1649,35.0337,35.134,131614.0
2018-12-19 10:40:00,45.55,45.6,45.52,45.57,59337.0,35.1417,35.1803,35.1186,35.1572,59337.0
2018-12-19 10:50:00,45.56,45.61,45.52,45.58,80011.0,35.1495,35.188,35.1186,35.1649,80011.0
2018-12-19 11:00:00,45.59,45.63,45.54,45.54,70988.0,35.1726,35.2035,35.134,35.134,70988.0
2018-12-19 11:10:00,45.54,45.6,45.51,45.54,64723.0,35.134,35.1803,35.1109,35.134,64723.0
2018-12-19 11:20:00,45.53,45.64,45.51,45.63,84722.0,35.1263,35.2112,35.1109,35.2035,84722.0
2018-12-19 11:30:00,45.63,45.69,45.62,45.66,56584.0,35.2035,35.2497,35.1957,35.2266,56584.0
2018-12-19 11:40:00,45.67,45.69,45.57,45.6,46149.0,35.2343,35.2497,35.1572,35.1803,46149.0
2018-12-19 11:50:00,45.61,45.73,45.61,45.69,47110.0,35.188,35.2806,35.188,35.2497,47110.0
2018-12-19 12:00:00,45.7,45.8,45.69,45.8,47864.0,35.2575,35.3346,35.2497,35.3346,47864.0
2018-12-19 12:10:00,45.8,45.9,45.79,45.82,67315.0,35.3346,35.4118,35.3269,35.35,67315.0
2018-12-19 12:20:00,45.82,45.96,45.81,45.91,91343.0,35.35,35.4581,35.3423,35.4195,91343.0
2018-12-19 12:30:00,45.91,45.99,45.91,45.97,68185.0,35.4195,35.4812,35.4195,35.4658,68185.0
2018-12-19 12:40:00,45.97,46.01,45.95,45.99,53287.0,35.4658,35.4966,35.4503,35.4812,53287.0
2018-12-19 12:50:00,45.99,46.0,45.87,45.91,49579.0,35.4812,35.4889,35.3886,35.4195,49579.0
2018-12-19 13:00:00,45.91,45.91,45.81,45.82,66593.0,35.4195,35.4195,35.3423,35.35,66593.0
2018-12-19 13:10:00,45.81,45.83,45.75,45.77,71214.0,35.3423,35.3578,35.296,35.3115,71214.0
2018-12-19 13:20:00,45.76,45.8,45.7,45.78,43900.0,35.3038,35.3346,35.2575,35.3192,43900.0
2018-12-19 13:30:00,45.79,45.81,45.75,45.76,70423.0,35.3269,35.3423,35.296,35.3038,70423.0
2018-12-19 13:40:00,45.76,45.85,45.74,45.84,53828.0,35.3038,35.3732,35.2883,35.3655,53828.0
2018-12-19 13:50:00,45.84,46.0,45.78,46.0,83977.0,35.3655,35.4889,35.3192,35.4889,83977.0
2018-12-19 14:00:00,46.0,46.04,45.43,45.63,369315.0,35.4889,35.5198,35.0492,35.2035,369315.0
2018-12-19 14:10:00,45.64,45.75,45.52,45.68,243709.0,35.2112,35.296,35.1186,35.242,243709.0
2018-12-19 14:20:00,45.68,45.72,45.57,45.62,180456.0,35.242,35.2729,35.1572,35.1957,180456.0
2018-12-19 14:30:00,45.62,45.66,45.49,45.56,202163.0,35.1957,35.2266,35.0954,35.1495,202163.0
2018-12-19 14:40:00,45.56,45.59,45.38,45.48,180773.0,35.1495,35.1726,35.0106,35.0877,180773.0
2018-12-19 14:50:00,45.49,45.54,45.28,45.34,172582.0,35.0954,35.134,34.9334,34.9797,172582.0
2018-12-19 15:00:00,45.35,45.35,45.08,45.21,362551.0,34.9874,34.9874,34.7791,34.8794,362551.0
2018-12-19 15:10:00,45.22,45.36,45.14,45.27,217775.0,34.8871,34.9952,34.8254,34.9257,217775.0
2018-12-19 15:20:00,45.27,45.37,45.15,45.24,273733.0,34.9257,35.0029,34.8331,34.9026,273733.0
2018-12-19 15:30:00,45.23,45.43,45.22,45.4,211462.0,34.8949,35.0492,34.8871,35.026,211462.0
2018-12-19 15:40:00,45.39,45.45,45.28,45.38,282273.0,35.0183,35.0646,34.9334,35.0106,282273.0
2018-12-19 15:50:00,45.37,45.42,45.27,45.28,657274.0,35.0029,35.0414,34.9257,34.9334,657274.0
2018-12-20 09:30:00,45.28,45.3,44.81,44.97,318116.0,34.9334,34.9489,34.5708,34.6943,318116.0
2018-12-20 09:40:00,44.98,45.13,44.94,44.94,165749.0,34.702,34.8177,34.6711,34.6711,165749.0
2018-12-20 09:50:00,44.95,45.04,44.85,44.98,122481.0,34.6788,34.7483,34.6017,34.702,122481.0
2018-12-20 10:00:00,44.97,45.17,44.91,45.14,150220.0,34.6943,34.8486,34.648,34.8254,150220.0
2018-12-20 10:10:00,45.15,45.2,45.05,45.08,108172.0,34.8331,34.8717,34.756,34.7791,108172.0
2018-12-20 10:20:00,45.07,45.08,44.99,45.03,179502.0,34.7714,34.7791,34.7097,34.7406,179502.0
2018-12-20 10:30:00,45.03,45.42,45.02,45.35,238577.0,34.7406,35.0414,34.7328,34.9874,238577.0
2018-12-20 10:40:00,45.35,45.38,45.24,45.28,120729.0,34.9874,35.0106,34.9026,34.9334,120729.0
2018-12-20 10:50:00,45.27,45.37,45.27,45.36,143026.0,34.9257,35.0029,34.9257,34.9952,143026.0
2018-12-20 11:00:00,45.37,45.48,45.31,45.47,95180.0,35.0029,35.0877,34.9566,35.08,95180.0
2018-12-20 11:10:00,45.47,45.63,45.43,45.61,114511.0,35.08,35.2035,35.0492,35.188,114511.0
2018-12-20 11:20:00,45.6,45.68,45.5,45.55,114601.0,35.1803,35.242,35.1032,35.1417,114601.0
2018-12-20 11:30:00,45.55,45.58,45.43,45.51,133297.0,35.1417,35.1649,35.0492,35.1109,133297.0
2018-12-20 11:40:00,45.51,45.63,45.48,45.53,95628.0,35.1109,35.2035,35.0877,35.1263,95628.0
2018-12-20 11:50:00,45.54,45.57,45.37,45.4,117143.0,35.134,35.1572,35.0029,35.026,117143.0
2018-12-20 12:00:00,45.41,45.52,45.38,45.47,95899.0,35.0337,35.1186,35.0106,35.08,95899.0
2018-12-20 12:10:00,45.48,45.54,45.43,45.54,78970.0,35.0877,35.134,35.0492,35.134,78970.0
2018-12-20 12:20:00,45.54,45.69,45.5,45.68,90550.0,35.134,35.2497,35.1032,35.242,90550.0
2018-12-20 12:30:00,45.67,45.69,45.55,45.6,104757.0,35.2343,35.2497,35.1417,35.1803,104757.0
2018-12-20 12:40:00,45.6,45.61,45.53,45.61,75872.0,35.1803,35.188,35.1263,35.188,75872.0
2018-12-20 12:50:00,45.61,45.66,45.56,45.64,106682.0,35.188,35.2266,35.1495,35.2112,106682.0
2018-12-20 13:00:00,45.64,45.65,45.53,45.55,55025.0,35.2112,35.2189,35.1263,35.1417,55025.0
2018-12-20 13:10:00,45.54,45.62,45.53,45.6,63149.0,35.134,35.1957,35.1263,35.1803,63149.0
2018-12-20 13:20:00,45.6,45.64,45.5,45.51,66566.0,35.1803,35.2112,35.1032,35.1109,66566.0
2018-12-20 13:30:00,45.52,45.53,45.42,45.42,69907.0,35.1186,35.1263,35.0414,35.0414,69907.0
2018-12-20 13:40:00,45.42,45.42,45.25,45.26,129443.0,35.0414,35.0414,34.9103,34.918,129443.0
2018-12-20 13:50:00,45.27,45.27,45.09,45.13,141363.0,34.9257,34.9257,34.7868,34.8177,141363.0
2018-12-20 14:00:00,45.13,45.14,44.71,44.72,465495.0,34.8177,34.8254,34.4937,34.5014,465495.0
2018-12-20 14:10:00,44.72,44.72,44.48,44.49,369368.0,34.5014,34.5014,34.3162,34.324,369368.0
2018-12-20 14:20:00,44.49,44.73,44.48,44.72,300158.0,34.324,34.5091,34.3162,34.5014,300158.0
2018-12-20 14:30:00,44.72,45.02,44.69,44.91,212573.0,34.5014,34.7328,34.4782,34.648,212573.0
2018-12-20 14:40:00,44.91,45.27,44.91,45.25,260565.0,34.648,34.9257,34.648,34.9103,260565.0
2018-12-20 14:50:00,45.24,45.24,44.88,44.96,209038.0,34.9026,34.9026,34.6248,34.6866,209038.0
2018-12-20 15:00:00,44.96,44.99,44.74,44.95,190136.0,34.6866,34.7097,34.5168,34.6788,190136.0
2018-12-20 15:10:00,44.95,45.13,44.94,45.09,145484.0,34.6788,34.8177,34.6711,34.7868,145484.0
2018-12-20 15:20:00,45.09,45.21,45.06,45.14,229178.0,34.7868,34.8794,34.7637,34.8254,229178.0
2018-12-20 15:30:00,45.15,45.22,45.11,45.15,165784.0,34.8331,34.8871,34.8023,34.8331,165784.0
2018-12-20 15:40:00,45.14,45.2,44.91,44.98,289349.0,34.8254,34.8717,34.648,34.702,289349.0
2018-12-20 15:50:00,44.97,45.11,44.77,45.09,894904.0,34.6943,34.8023,34.54,34.7868,894904.0
2018-12-21 09:30:00,44.94,45.72,44.82,45.72,1846041.0,34.6711,35.2729,34.5785,35.2729,1846041.0
2018-12-21 09:40:00,45.72,45.91,45.66,45.66,154836.0,35.2729,35.4195,35.2266,35.2266,154836.0
2018-12-21 09:50:00,45.65,45.8,45.57,45.72,113015.0,35.2189,35.3346,35.1572,35.2729,113015.0
2018-12-21 10:00:00,45.72,45.95,45.72,45.95,111602.0,35.2729,35.4503,35.2729,35.4503,111602.0
2018-12-21 10:10:00,45.96,46.24,45.93,46.1,184087.0,35.4581,35.6741,35.4349,35.5661,184087.0
2018-12-21 10:20:00,46.12,46.17,46.0,46.03,175617.0,35.5815,35.6201,35.4889,35.5121,175617.0
2018-12-21 10:30:00,46.04,46.13,46.01,46.11,138987.0,35.5198,35.5892,35.4966,35.5738,138987.0
2018-12-21 10:40:00,46.11,46.23,46.05,46.21,140576.0,35.5738,35.6664,35.5275,35.6509,140576.0
2018-12-21 10:50:00,46.2,46.21,46.05,46.14,131660.0,35.6432,35.6509,35.5275,35.5969,131660.0
2018-12-21 11:00:00,46.14,46.14,45.91,45.92,178394.0,35.5969,35.5969,35.4195,35.4272,178394.0
2018-12-21 11:10:00,45.92,46.1,45.92,46.06,73757.0,35.4272,35.5661,35.4272,35.5352,73757.0
2018-12-21 11:20:00,46.07,46.12,46.02,46.12,125366.0,35.5429,35.5815,35.5043,35.5815,125366.0
2018-12-21 11:30:00,46.12,46.13,45.99,46.01,94570.0,35.5815,35.5892,35.4812,35.4966,94570.0
2018-12-21 11:40:00,46.01,46.01,45.94,46.01,74418.0,35.4966,35.4966,35.4426,35.4966,74418.0
2018-12-21 11:50:00,46.01,46.11,45.97,46.0,85022.0,35.4966,35.5738,35.4658,35.4889,85022.0
2018-12-21 12:00:00,46.0,46.16,45.96,46.12,124724.0,35.4889,35.6124,35.4581,35.5815,124724.0
2018-12-21 12:10:00,46.11,46.11,45.91,45.93,103286.0,35.5738,35.5738,35.4195,35.4349,103286.0
2018-12-21 12:20:00,45.93,46.07,45.9,45.98,90705.0,35.4349,35.5429,35.4118,35.4735,90705.0
2018-12-21 12:30:00,45.98,46.04,45.86,45.95,166360.0,35.4735,35.5198,35.3809,35.4503,166360.0
2018-12-21 12:40:00,45.95,45.99,45.88,45.9,102772.0,35.4503,35.4812,35.3963,35.4118,102772.0
2018-12-21 12:50:00,45.9,45.93,45.78,45.84,130464.0,35.4118,35.4349,35.3192,35.3655,130464.0
2018-12-21 13:00:00,45.84,45.91,45.78,45.82,93317.0,35.3655,35.4195,35.3192,35.35,93317.0
2018-12-21 13:10:00,45.82,45.85,45.67,45.68,78882.0,35.35,35.3732,35.2343,35.242,78882.0
2018-12-21 13:20:00,45.69,45.78,45.66,45.7,81156.0,35.2497,35.3192,35.2266,35.2575,81156.0
2018-12-21 13:30:00,45.7,45.79,45.64,45.72,78962.0,35.2575,35.3269,35.2112,35.2729,78962.0
2018-12-21 13:40:00,45.74,45.77,45.68,45.69,62687.0,35.2883,35.3115,35.242,35.2497,62687.0
2018-12-21 13:50:00,45.68,45.71,45.56,45.65,82263.0,35.242,35.2652,35.1495,35.2189,82263.0
2018-12-21 14:00:00,45.65,45.66,45.56,45.59,79068.0,35.2189,35.2266,35.1495,35.1726,79068.0
2018-12-21 14:10:00,45.59,45.62,45.51,45.62,89709.0,35.1726,35.1957,35.1109,35.1957,89709.0
2018-12-21 14:20:00,45.62,45.64,45.52,45.57,78329.0,35.1957,35.2112,35.1186,35.1572,78329.0
2018-12-21 14:30:00,45.57,45.57,45.46,45.48,50440.0,35.1572,35.1572,35.0723,35.0877,50440.0
2018-12-21 14:40:00,45.47,45.49,45.34,45.39,65770.0,35.08,35.0954,34.9797,35.0183,65770.0
2018-12-21 14:50:00,45.39,45.48,45.23,45.3,120075.0,35.0183,35.0877,34.8949,34.9489,120075.0
2018-12-21 15:00:00,45.3,45.41,45.21,45.24,123129.0,34.9489,35.0337,34.8794,34.9026,123129.0
2018-12-21 15:10:00,45.24,45.26,45.12,45.14,155544.0,34.9026,34.918,34.81,34.8254,155544.0
2018-12-21 15:20:00,45.14,45.17,44.97,45.01,163505.0,34.8254,34.8486,34.6943,34.7251,163505.0
2018-12-21 15:30:00,45.01,45.16,44.94,44.94,207009.0,34.7251,34.8409,34.6711,34.6711,207009.0
2018-12-21 15:40:00,44.94,45.15,44.94,45.14,241213.0,34.6711,34.8331,34.6711,34.8254,241213.0
2018-12-21 15:50:00,45.13,45.19,45.07,45.09,502925.0,34.8177,34.864,34.7714,34.7868,502925.0
2018-12-24 09:30:00,44.94,45.26,44.85,45.09,217222.0,34.6711,34.918,34.6017,34.7868,217222.0
2018-12-24 09:40:00,45.08,45.13,44.96,45.0,118068.0,34.7791,34.8177,34.6866,34.7174,118068.0
2018-12-24 09:50:00,45.01,45.01,44.63,44.63,86380.0,34.7251,34.7251,34.432,34.432,86380.0
2018-12-24 10:00:00,44.62,44.63,43.96,43.98,328853.0,34.4242,34.432,33.9151,33.9305,328853.0
2018-12-24 10:10:00,43.98,44.21,43.89,43.98,224408.0,33.9305,34.1079,33.8611,33.9305,224408.0
2018-12-24 10:20:00,43.99,44.09,43.86,43.92,168125.0,33.9382,34.0154,33.8379,33.8842,168125.0
2018-12-24 10:30:00,43.93,44.0,43.75,43.84,187329.0,33.8919,33.9459,33.753,33.8225,187329.0
2018-12-24 10:40:00,43.84,44.01,43.64,43.68,159026.0,33.8225,33.9536,33.6682,33.699,159026.0
2018-12-24 10:50:00,43.68,43.71,43.53,43.53,123416.0,33.699,33.7222,33.5833,33.5833,123416.0
2018-12-24 11:00:00,43.52,43.6,43.29,43.36,210844.0,33.5756,33.6373,33.3982,33.4522,210844.0
2018-12-24 11:10:00,43.35,43.38,43.22,43.28,120282.0,33.4444,33.4676,33.3441,33.3904,120282.0
2018-12-24 11:20:00,43.28,43.35,43.15,43.2,170493.0,33.3904,33.4444,33.2901,33.3287,170493.0
2018-12-24 11:30:00,43.19,43.23,43.0,43.06,132112.0,33.321,33.3519,33.1744,33.2207,132112.0
2018-12-24 11:40:00,43.06,43.19,43.03,43.03,153299.0,33.2207,33.321,33.1976,33.1976,153299.0
2018-12-24 11:50:00,43.03,43.17,42.98,43.04,165617.0,33.1976,33.3056,33.159,33.2053,165617.0
2018-12-24 12:00:00,43.04,43.1,42.95,42.97,153961.0,33.2053,33.2516,33.1358,33.1513,153961.0
2018-12-24 12:10:00,42.97,43.09,42.96,43.04,121949.0,33.1513,33.2439,33.1436,33.2053,121949.0
2018-12-24 12:20:00,43.03,43.12,42.93,43.02,222817.0,33.1976,33.267,33.1204,33.1898,222817.0
2018-12-24 12:30:00,43.02,43.13,43.01,43.1,185588.0,33.1898,33.2747,33.1821,33.2516,185588.0
2018-12-24 12:40:00,43.1,43.15,42.99,43.1,254232.0,33.2516,33.2901,33.1667,33.2516,254232.0
2018-12-24 12:50:00,43.1,43.18,43.02,43.11,535962.0,33.2516,33.3133,33.1898,33.2593,535962.0
2018-12-26 09:30:00,43.1,43.48,43.05,43.43,219107.0,33.2516,33.5447,33.213,33.5062,219107.0
2018-12-26 09:40:00,43.43,43.59,43.39,43.49,143852.0,33.5062,33.6296,33.4753,33.5525,143852.0
2018-12-26 09:50:00,43.49,43.5,43.07,43.09,126714.0,33.5525,33.5602,33.2284,33.2439,126714.0
2018-12-26 10:00:00,43.08,43.15,42.82,42.99,216657.0,33.2361,33.2901,33.0355,33.1667,216657.0
2018-12-26 10:10:00,43.0,43.03,42.83,42.84,172363.0,33.1744,33.1976,33.0433,33.051,172363.0
2018-12-26 10:20:00,42.83,42.95,42.71,42.75,116876.0,33.0433,33.1358,32.9507,32.9815,116876.0
2018-12-26 10:30:00,42.75,42.98,42.74,42.84,101954.0,32.9815,33.159,32.9738,33.051,101954.0
2018-12-26 10:40:00,42.84,42.87,42.75,42.83,66548.0,33.051,33.0741,32.9815,33.0433,66548.0
2018-12-26 10:50:00,42.82,42.83,42.5,42.57,116226.0,33.0355,33.0433,32.7887,32.8427,116226.0
2018-12-26 11:00:00,42.57,42.75,42.56,42.59,103175.0,32.8427,32.9815,32.835,32.8581,103175.0
2018-12-26 11:10:00,42.58,42.76,42.57,42.6,120908.0,32.8504,32.9893,32.8427,32.8658,120908.0
2018-12-26 11:20:00,42.61,42.64,42.55,42.59,114175.0,32.8735,32.8967,32.8272,32.8581,114175.0
2018-12-26 11:30:00,42.58,42.67,42.54,42.65,92004.0,32.8504,32.9198,32.8195,32.9044,92004.0
2018-12-26 11:40:00,42.65,42.82,42.64,42.81,93773.0,32.9044,33.0355,32.8967,33.0278,93773.0
2018-12-26 11:50:00,42.81,42.9,42.76,42.85,63557.0,33.0278,33.0973,32.9893,33.0587,63557.0
2018-12-26 12:00:00,42.85,43.05,42.85,43.01,93458.0,33.0587,33.213,33.0587,33.1821,93458.0
2018-12-26 12:10:00,43.0,43.13,42.97,43.02,106090.0,33.1744,33.2747,33.1513,33.1898,106090.0
2018-12-26 12:20:00,43.02,43.05,42.94,42.97,72825.0,33.1898,33.213,33.1281,33.1513,72825.0
2018-12-26 12:30:00,42.97,43.05,42.91,43.02,80719.0,33.1513,33.213,33.105,33.1898,80719.0
2018-12-26 12:40:00,43.02,43.16,42.99,43.02,111696.0,33.1898,33.2979,33.1667,33.1898,111696.0
2018-12-26 12:50:00,43.02,43.12,42.96,43.04,69413.0,33.1898,33.267,33.1436,33.2053,69413.0
2018-12-26 13:00:00,43.03,43.04,42.84,42.9,79425.0,33.1976,33.2053,33.051,33.0973,79425.0
2018-12-26 13:10:00,42.91,42.93,42.73,42.74,81521.0,33.105,33.1204,32.9661,32.9738,81521.0
2018-12-26 13:20:00,42.74,42.87,42.73,42.77,91693.0,32.9738,33.0741,32.9661,32.997,91693.0
2018-12-26 13:30:00,42.77,42.9,42.75,42.89,84177.0,32.997,33.0973,32.9815,33.0896,84177.0
2018-12-26 13:40:00,42.89,42.9,42.81,42.88,39658.0,33.0896,33.0973,33.0278,33.0818,39658.0
2018-12-26 13:50:00,42.88,43.03,42.87,43.01,63755.0,33.0818,33.1976,33.0741,33.1821,63755.0
2018-12-26 14:00:00,43.01,43.01,42.9,42.95,73556.0,33.1821,33.1821,33.0973,33.1358,73556.0
2018-12-26 14:10:00,42.95,42.99,42.79,42.82,101012.0,33.1358,33.1667,33.0124,33.0355,101012.0
2018-12-26 14:20:00,42.84,42.89,42.77,42.86,84705.0,33.051,33.0896,32.997,33.0664,84705.0
2018-12-26 14:30:00,42.86,43.02,42.85,43.01,68650.0,33.0664,33.1898,33.0587,33.1821,68650.0
2018-12-26 14:40:00,43.01,43.04,42.92,42.94,124130.0,33.1821,33.2053,33.1127,33.1281,124130.0
2018-12-26 14:50:00,42.95,43.08,42.94,43.08,78593.0,33.1358,33.2361,33.1281,33.2361,78593.0
2018-12-26 15:00:00,43.08,43.16,43.04,43.11,86608.0,33.2361,33.2979,33.2053,33.2593,86608.0
2018-12-26 15:10:00,43.11,43.16,43.05,43.11,80006.0,33.2593,33.2979,33.213,33.2593,80006.0
2018-12-26 15:20:00,43.12,43.23,43.12,43.22,87044.0,33.267,33.3519,33.267,33.3441,87044.0
2018-12-26 15:30:00,43.22,43.4,43.19,43.4,175140.0,33.3441,33.483,33.321,33.483,175140.0
2018-12-26 15:40:00,43.39,43.57,43.36,43.4,225627.0,33.4753,33.6142,33.4522,33.483,225627.0
2018-12-26 15:50:00,43.4,43.66,43.4,43.63,421296.0,33.483,33.6836,33.483,33.6605,421296.0
2018-12-27 09:30:00,43.6,43.88,43.29,43.35,255036.0,33.6373,33.8533,33.3982,33.4444,255036.0
2018-12-27 09:40:00,43.35,43.36,43.08,43.11,109942.0,33.4444,33.4522,33.2361,33.2593,109942.0
2018-12-27 09:50:00,43.11,43.22,42.94,43.14,96033.0,33.2593,33.3441,33.1281,33.2824,96033.0
2018-12-27 10:00:00,43.13,43.35,43.07,43.08,170637.0,33.2747,33.4444,33.2284,33.2361,170637.0
2018-12-27 10:10:00,43.07,43.22,42.99,43.09,128338.0,33.2284,33.3441,33.1667,33.2439,128338.0
2018-12-27 10:20:00,43.09,43.25,43.02,43.22,104316.0,33.2439,33.3673,33.1898,33.3441,104316.0
2018-12-27 10:30:00,43.22,43.41,43.1,43.37,135296.0,33.3441,33.4907,33.2516,33.4599,135296.0
2018-12-27 10:40:00,43.38,43.56,43.38,43.39,209273.0,33.4676,33.6065,33.4676,33.4753,209273.0
2018-12-27 10:50:00,43.39,43.39,43.19,43.3,105315.0,33.4753,33.4753,33.321,33.4059,105315.0
2018-12-27 11:00:00,43.29,43.3,43.21,43.26,64842.0,33.3982,33.4059,33.3364,33.375,64842.0
2018-12-27 11:10:00,43.26,43.27,43.06,43.16,90870.0,33.375,33.3827,33.2207,33.2979,90870.0
2018-12-27 11:20:00,43.15,43.31,43.13,43.26,69560.0,33.2901,33.4136,33.2747,33.375,69560.0
2018-12-27 11:30:00,43.26,43.34,43.19,43.19,106585.0,33.375,33.4367,33.321,33.321,106585.0
2018-12-27 11:40:00,43.19,43.19,43.05,43.14,100373.0,33.321,33.321,33.213,33.2824,100373.0
2018-12-27 11:50:00,43.14,43.41,43.14,43.34,69203.0,33.2824,33.4907,33.2824,33.4367,69203.0
2018-12-27 12:00:00,43.33,43.38,43.25,43.31,68364.0,33.429,33.4676,33.3673,33.4136,68364.0
2018-12-27 12:10:00,43.31,43.42,43.29,43.39,47925.0,33.4136,33.4984,33.3982,33.4753,47925.0
2018-12-27 12:20:00,43.38,43.47,43.2,43.24,85803.0,33.4676,33.537,33.3287,33.3596,85803.0
2018-12-27 12:30:00,43.24,43.34,43.22,43.3,61237.0,33.3596,33.4367,33.3441,33.4059,61237.0
2018-12-27 12:40:00,43.28,43.37,43.24,43.33,56025.0,33.3904,33.4599,33.3596,33.429,56025.0
2018-12-27 12:50:00,43.33,43.33,43.19,43.22,68767.0,33.429,33.429,33.321,33.3441,68767.0
2018-12-27 13:00:00,43.21,43.37,43.2,43.36,55043.0,33.3364,33.4599,33.3287,33.4522,55043.0
2018-12-27 13:10:00,43.35,43.37,43.28,43.33,53948.0,33.4444,33.4599,33.3904,33.429,53948.0
2018-12-27 13:20:00,43.32,43.4,43.3,43.38,66077.0,33.4213,33.483,33.4059,33.4676,66077.0
2018-12-27 13:30:00,43.38,43.41,43.24,43.25,69755.0,33.4676,33.4907,33.3596,33.3673,69755.0
2018-12-27 13:40:00,43.25,43.3,43.17,43.2,84143.0,33.3673,33.4059,33.3056,33.3287,84143.0
2018-12-27 13:50:00,43.21,43.22,43.13,43.18,67618.0,33.3364,33.3441,33.2747,33.3133,67618.0
2018-12-27 14:00:00,43.16,43.18,43.03,43.03,114581.0,33.2979,33.3133,33.1976,33.1976,114581.0
2018-12-27 14:10:00,43.04,43.07,42.95,42.99,90960.0,33.2053,33.2284,33.1358,33.1667,90960.0
2018-12-27 14:20:00,42.99,43.05,42.93,42.97,78656.0,33.1667,33.213,33.1204,33.1513,78656.0
2018-12-27 14:30:00,42.97,43.09,42.93,43.08,66840.0,33.1513,33.2439,33.1204,33.2361,66840.0
2018-12-27 14:40:00,43.08,43.24,43.04,43.18,112153.0,33.2361,33.3596,33.2053,33.3133,112153.0
2018-12-27 14:50:00,43.17,43.32,43.14,43.29,98459.0,33.3056,33.4213,33.2824,33.3982,98459.0
2018-12-27 15:00:00,43.29,43.3,43.15,43.28,105440.0,33.3982,33.4059,33.2901,33.3904,105440.0
2018-12-27 15:10:00,43.28,43.44,43.23,43.34,132540.0,33.3904,33.5139,33.3519,33.4367,132540.0
2018-12-27 15:20:00,43.35,43.57,43.34,43.55,153249.0,33.4444,33.6142,33.4367,33.5987,153249.0
2018-12-27 15:30:00,43.55,43.68,43.43,43.64,189960.0,33.5987,33.699,33.5062,33.6682,189960.0
2018-12-27 15:40:00,43.64,43.81,43.62,43.72,269482.0,33.6682,33.7993,33.6527,33.7299,269482.0
2018-12-27 15:50:00,43.72,43.94,43.56,43.92,804522.0,33.7299,33.8996,33.6065,33.8842,804522.0
2018-12-28 09:30:00,44.04,44.38,43.96,44.18,195802.0,33.9768,34.2391,33.9151,34.0848,195802.0
2018-12-28 09:40:00,44.17,44.2,44.02,44.11,69904.0,34.0771,34.1002,33.9613,34.0308,69904.0
2018-12-28 09:50:00,44.13,44.23,44.11,44.12,85647.0,34.0462,34.1234,34.0308,34.0385,85647.0
2018-12-28 10:00:00,44.12,44.19,44.02,44.03,95780.0,34.0385,34.0925,33.9613,33.9691,95780.0
2018-12-28 10:10:00,44.02,44.09,43.91,44.05,99113.0,33.9613,34.0154,33.8765,33.9845,99113.0
2018-12-28 10:20:00,44.05,44.37,44.04,44.31,132235.0,33.9845,34.2314,33.9768,34.1851,132235.0
2018-12-28 10:30:00,44.31,44.31,44.03,44.1,99582.0,34.1851,34.1851,33.9691,34.0231,99582.0
2018-12-28 10:40:00,44.1,44.23,44.02,44.11,100129.0,34.0231,34.1234,33.9613,34.0308,100129.0
2018-12-28 10:50:00,44.11,44.3,44.1,44.19,117905.0,34.0308,34.1774,34.0231,34.0925,117905.0
2018-12-28 11:00:00,44.19,44.32,44.13,44.31,79335.0,34.0925,34.1928,34.0462,34.1851,79335.0
2018-12-28 11:10:00,44.31,44.34,44.01,44.05,115461.0,34.1851,34.2082,33.9536,33.9845,115461.0
2018-12-28 11:20:00,44.04,44.05,43.9,43.98,122350.0,33.9768,33.9845,33.8688,33.9305,122350.0
2018-12-28 11:30:00,43.99,44.1,43.91,44.07,78822.0,33.9382,34.0231,33.8765,33.9999,78822.0
2018-12-28 11:40:00,44.07,44.07,43.84,43.9,68977.0,33.9999,33.9999,33.8225,33.8688,68977.0
2018-12-28 11:50:00,43.9,44.05,43.89,43.99,99894.0,33.8688,33.9845,33.8611,33.9382,99894.0
2018-12-28 12:00:00,43.99,44.09,43.99,44.05,48007.0,33.9382,34.0154,33.9382,33.9845,48007.0
2018-12-28 12:10:00,44.05,44.06,43.82,43.92,80231.0,33.9845,33.9922,33.807,33.8842,80231.0
2018-12-28 12:20:00,43.91,43.98,43.87,43.91,92620.0,33.8765,33.9305,33.8456,33.8765,92620.0
2018-12-28 12:30:00,43.91,44.0,43.91,43.93,76615.0,33.8765,33.9459,33.8765,33.8919,76615.0
2018-12-28 12:40:00,43.93,43.98,43.84,43.84,59012.0,33.8919,33.9305,33.8225,33.8225,59012.0
2018-12-28 12:50:00,43.84,43.89,43.76,43.84,56154.0,33.8225,33.8611,33.7608,33.8225,56154.0
2018-12-28 13:00:00,43.84,43.91,43.8,43.9,34898.0,33.8225,33.8765,33.7916,33.8688,34898.0
2018-12-28 13:10:00,43.9,43.96,43.85,43.85,51961.0,33.8688,33.9151,33.8302,33.8302,51961.0
2018-12-28 13:20:00,43.85,43.88,43.8,43.83,45147.0,33.8302,33.8533,33.7916,33.8148,45147.0
2018-12-28 13:30:00,43.83,43.93,43.81,43.93,66510.0,33.8148,33.8919,33.7993,33.8919,66510.0
2018-12-28 13:40:00,43.93,43.95,43.84,43.93,55197.0,33.8919,33.9073,33.8225,33.8919,55197.0
2018-12-28 13:50:00,43.93,43.98,43.91,43.92,39291.0,33.8919,33.9305,33.8765,33.8842,39291.0
2018-12-28 14:00:00,43.93,44.11,43.93,44.08,67423.0,33.8919,34.0308,33.8919,34.0076,67423.0
2018-12-28 14:10:00,44.07,44.22,44.05,44.13,77014.0,33.9999,34.1156,33.9845,34.0462,77014.0
2018-12-28 14:20:00,44.13,44.16,44.02,44.04,68690.0,34.0462,34.0694,33.9613,33.9768,68690.0
2018-12-28 14:30:00,44.06,44.19,44.01,44.19,59615.0,33.9922,34.0925,33.9536,34.0925,59615.0
2018-12-28 14:40:00,44.19,44.29,44.15,44.28,77486.0,34.0925,34.1697,34.0616,34.1619,77486.0
2018-12-28 14:50:00,44.27,44.36,44.24,44.31,82983.0,34.1542,34.2237,34.1311,34.1851,82983.0
2018-12-28 15:00:00,44.31,44.35,44.14,44.16,94027.0,34.1851,34.2159,34.0539,34.0694,94027.0
2018-12-28 15:10:00,44.15,44.29,44.11,44.14,85839.0,34.0616,34.1697,34.0308,34.0539,85839.0
2018-12-28 15:20:00,44.14,44.14,43.88,43.91,118629.0,34.0539,34.0539,33.8533,33.8765,118629.0
2018-12-28 15:30:00,43.91,43.94,43.83,43.83,148876.0,33.8765,33.8996,33.8148,33.8148,148876.0
2018-12-28 15:40:00,43.83,43.96,43.8,43.88,194343.0,33.8148,33.9151,33.7916,33.8533,194343.0
2018-12-28 15:50:00,43.88,44.01,43.8,43.95,316413.0,33.8533,33.9536,33.7916,33.9073,316413.0
2018-12-31 09:30:00,43.96,44.15,43.51,43.69,199992.0,33.9151,34.0616,33.5679,33.7068,199992.0
2018-12-31 09:40:00,43.68,43.79,43.61,43.69,71954.0,33.699,33.7839,33.645,33.7068,71954.0
2018-12-31 09:50:00,43.7,43.82,43.68,43.8,79524.0,33.7145,33.807,33.699,33.7916,79524.0
2018-12-31 10:00:00,43.81,43.94,43.8,43.92,68602.0,33.7993,33.8996,33.7916,33.8842,68602.0
2018-12-31 10:10:00,43.92,43.98,43.89,43.96,52132.0,33.8842,33.9305,33.8611,33.9151,52132.0
2018-12-31 10:20:00,43.96,44.06,43.95,44.02,61904.0,33.9151,33.9922,33.9073,33.9613,61904.0
2018-12-31 10:30:00,44.02,44.08,43.93,44.03,82378.0,33.9613,34.0076,33.8919,33.9691,82378.0
2018-12-31 10:40:00,44.03,44.04,43.82,43.83,62670.0,33.9691,33.9768,33.807,33.8148,62670.0
2018-12-31 10:50:00,43.83,43.83,43.69,43.75,61994.0,33.8148,33.8148,33.7068,33.753,61994.0
2018-12-31 11:00:00,43.76,43.78,43.69,43.7,77786.0,33.7608,33.7762,33.7068,33.7145,77786.0
2018-12-31 11:10:00,43.7,43.72,43.64,43.65,54265.0,33.7145,33.7299,33.6682,33.6759,54265.0
2018-12-31 11:20:00,43.65,43.65,43.47,43.59,86927.0,33.6759,33.6759,33.537,33.6296,86927.0
2018-12-31 11:30:00,43.59,43.61,43.43,43.6,77507.0,33.6296,33.645,33.5062,33.6373,77507.0
2018-12-31 11:40:00,43.59,43.62,43.52,43.59,75968.0,33.6296,33.6527,33.5756,33.6296,75968.0
2018-12-31 11:50:00,43.59,43.66,43.55,43.66,89224.0,33.6296,33.6836,33.5987,33.6836,89224.0
2018-12-31 12:00:00,43.66,43.67,43.59,43.62,52239.0,33.6836,33.6913,33.6296,33.6527,52239.0
2018-12-31 12:10:00,43.63,43.66,43.58,43.65,73102.0,33.6605,33.6836,33.6219,33.6759,73102.0
2018-12-31 12:20:00,43.65,43.73,43.65,43.72,49311.0,33.6759,33.7376,33.6759,33.7299,49311.0
2018-12-31 12:30:00,43.73,43.75,43.65,43.66,62155.0,33.7376,33.753,33.6759,33.6836,62155.0
2018-12-31 12:40:00,43.66,43.7,43.64,43.65,69701.0,33.6836,33.7145,33.6682,33.6759,69701.0
2018-12-31 12:50:00,43.66,43.71,43.63,43.71,63888.0,33.6836,33.7222,33.6605,33.7222,63888.0
2018-12-31 13:00:00,43.71,43.81,43.71,43.76,46996.0,33.7222,33.7993,33.7222,33.7608,46996.0
2018-12-31 13:10:00,43.75,43.81,43.72,43.76,92987.0,33.753,33.7993,33.7299,33.7608,92987.0
2018-12-31 13:20:00,43.75,43.81,43.75,43.81,47794.0,33.753,33.7993,33.753,33.7993,47794.0
2018-12-31 13:30:00,43.8,43.8,43.72,43.72,57767.0,33.7916,33.7916,33.7299,33.7299,57767.0
2018-12-31 13:40:00,43.72,43.76,43.71,43.75,45999.0,33.7299,33.7608,33.7222,33.753,45999.0
2018-12-31 13:50:00,43.76,43.84,43.75,43.8,34024.0,33.7608,33.8225,33.753,33.7916,34024.0
2018-12-31 14:00:00,43.8,43.81,43.72,43.77,49670.0,33.7916,33.7993,33.7299,33.7685,49670.0
2018-12-31 14:10:00,43.76,43.8,43.71,43.77,45376.0,33.7608,33.7916,33.7222,33.7685,45376.0
2018-12-31 14:20:00,43.77,43.78,43.61,43.62,67259.0,33.7685,33.7762,33.645,33.6527,67259.0
2018-12-31 14:30:00,43.62,43.68,43.59,43.67,84560.0,33.6527,33.699,33.6296,33.6913,84560.0
2018-12-31 14:40:00,43.66,43.68,43.61,43.68,46778.0,33.6836,33.699,33.645,33.699,46778.0
2018-12-31 14:50:00,43.68,43.74,43.6,43.61,51356.0,33.699,33.7453,33.6373,33.645,51356.0
2018-12-31 15:00:00,43.61,43.68,43.6,43.63,83582.0,33.645,33.699,33.6373,33.6605,83582.0
2018-12-31 15:10:00,43.62,43.67,43.6,43.64,97249.0,33.6527,33.6913,33.6373,33.6682,97249.0
2018-12-31 15:20:00,43.65,43.68,43.6,43.65,105391.0,33.6759,33.699,33.6373,33.6759,105391.0
2018-12-31 15:30:00,43.65,43.76,43.65,43.76,92035.0,33.6759,33.7608,33.6759,33.7608,92035.0
2018-12-31 15:40:00,43.76,43.86,43.75,43.84,156995.0,33.7608,33.8379,33.753,33.8225,156995.0
2018-12-31 15:50:00,43.84,43.92,43.71,43.92,440260.0,33.8225,33.8842,33.7222,33.8842,440260.0
2019-01-02 09:30:00,43.89,43.95,43.26,43.55,259212.0,33.8611,33.9073,33.375,33.5987,259212.0
2019-01-02 09:40:00,43.55,43.71,43.47,43.67,148602.0,33.5987,33.7222,33.537,33.6913,148602.0
2019-01-02 09:50:00,43.68,43.74,43.53,43.57,141537.0,33.699,33.7453,33.5833,33.6142,141537.0
2019-01-02 10:00:00,43.59,43.76,43.52,43.73,108837.0,33.6296,33.7608,33.5756,33.7376,108837.0
2019-01-02 10:10:00,43.73,43.75,43.53,43.62,109771.0,33.7376,33.753,33.5833,33.6527,109771.0
2019-01-02 10:20:00,43.62,43.66,43.32,43.34,118759.0,33.6527,33.6836,33.4213,33.4367,118759.0
2019-01-02 10:30:00,43.34,43.42,43.31,43.32,71914.0,33.4367,33.4984,33.4136,33.4213,71914.0
2019-01-02 10:40:00,43.32,43.42,43.32,43.33,73602.0,33.4213,33.4984,33.4213,33.429,73602.0
2019-01-02 10:50:00,43.33,43.48,43.31,43.43,130124.0,33.429,33.5447,33.4136,33.5062,130124.0
2019-01-02 11:00:00,43.44,43.55,43.44,43.51,151023.0,33.5139,33.5987,33.5139,33.5679,151023.0
2019-01-02 11:10:00,43.5,43.71,43.5,43.71,74369.0,33.5602,33.7222,33.5602,33.7222,74369.0
2019-01-02 11:20:00,43.71,43.78,43.61,43.63,82715.0,33.7222,33.7762,33.645,33.6605,82715.0
2019-01-02 11:30:00,43.63,43.64,43.49,43.57,179314.0,33.6605,33.6682,33.5525,33.6142,179314.0
2019-01-02 11:40:00,43.58,43.68,43.57,43.67,66726.0,33.6219,33.699,33.6142,33.6913,66726.0
2019-01-02 11:50:00,43.67,43.67,43.55,43.58,130669.0,33.6913,33.6913,33.5987,33.6219,130669.0
2019-01-02 12:00:00,43.58,43.63,43.51,43.55,145118.0,33.6219,33.6605,33.5679,33.5987,145118.0
2019-01-02 12:10:00,43.55,43.62,43.53,43.56,211392.0,33.5987,33.6527,33.5833,33.6065,211392.0
2019-01-02 12:20:00,43.56,43.58,43.52,43.52,80659.0,33.6065,33.6219,33.5756,33.5756,80659.0
2019-01-02 12:30:00,43.52,43.68,43.5,43.64,86967.0,33.5756,33.699,33.5602,33.6682,86967.0
2019-01-02 12:40:00,43.63,43.77,43.62,43.75,61344.0,33.6605,33.7685,33.6527,33.753,61344.0
2019-01-02 12:50:00,43.74,43.82,43.73,43.79,71349.0,33.7453,33.807,33.7376,33.7839,71349.0
2019-01-02 13:00:00,43.79,43.81,43.7,43.73,51599.0,33.7839,33.7993,33.7145,33.7376,51599.0
2019-01-02 13:10:00,43.73,43.74,43.68,43.71,36233.0,33.7376,33.7453,33.699,33.7222,36233.0
2019-01-02 13:20:00,43.71,43.8,43.7,43.78,37847.0,33.7222,33.7916,33.7145,33.7762,37847.0
2019-01-02 13:30:00,43.78,43.8,43.71,43.73,69842.0,33.7762,33.7916,33.7222,33.7376,69842.0
2019-01-02 13:40:00,43.73,43.77,43.7,43.76,57695.0,33.7376,33.7685,33.7145,33.7608,57695.0
2019-01-02 13:50:00,43.76,43.77,43.7,43.75,67106.0,33.7608,33.7685,33.7145,33.753,67106.0
2019-01-02 14:00:00,43.74,43.75,43.63,43.66,110857.0,33.7453,33.753,33.6605,33.6836,110857.0
2019-01-02 14:10:00,43.65,43.69,43.62,43.68,62751.0,33.6759,33.7068,33.6527,33.699,62751.0
2019-01-02 14:20:00,43.68,43.71,43.64,43.68,64158.0,33.699,33.7222,33.6682,33.699,64158.0
2019-01-02 14:30:00,43.68,43.76,43.67,43.74,52689.0,33.699,33.7608,33.6913,33.7453,52689.0
2019-01-02 14:40:00,43.74,43.79,43.72,43.79,65232.0,33.7453,33.7839,33.7299,33.7839,65232.0
2019-01-02 14:50:00,43.79,43.81,43.75,43.75,49919.0,33.7839,33.7993,33.753,33.753,49919.0
2019-01-02 15:00:00,43.74,43.83,43.66,43.7,154514.0,33.7453,33.8148,33.6836,33.7145,154514.0
2019-01-02 15:10:00,43.7,43.72,43.59,43.62,141544.0,33.7145,33.7299,33.6296,33.6527,141544.0
2019-01-02 15:20:00,43.61,43.75,43.6,43.73,182013.0,33.645,33.753,33.6373,33.7376,182013.0
2019-01-02 15:30:00,43.73,43.74,43.59,43.6,129068.0,33.7376,33.7453,33.6296,33.6373,129068.0
2019-01-02 15:40:00,43.59,43.67,43.56,43.59,183535.0,33.6296,33.6913,33.6065,33.6296,183535.0
2019-01-02 15:50:00,43.59,43.77,43.59,43.73,378188.0,33.6296,33.7685,33.6296,33.7376,378188.0
2019-01-03 09:30:00,43.76,44.3,43.76,44.23,273775.0,33.7608,34.1774,33.7608,34.1234,273775.0
2019-01-03 09:40:00,44.24,44.55,44.22,44.52,380034.0,34.1311,34.3702,34.1156,34.3471,380034.0
2019-01-03 09:50:00,44.51,44.55,44.09,44.09,392867.0,34.3394,34.3702,34.0154,34.0154,392867.0
2019-01-03 10:00:00,44.07,44.23,43.92,44.23,195930.0,33.9999,34.1234,33.8842,34.1234,195930.0
2019-01-03 10:10:00,44.23,44.39,44.1,44.21,226755.0,34.1234,34.2468,34.0231,34.1079,226755.0
2019-01-03 10:20:00,44.21,44.22,44.06,44.09,137098.0,34.1079,34.1156,33.9922,34.0154,137098.0
2019-01-03 10:30:00,44.09,44.18,43.85,43.87,157469.0,34.0154,34.0848,33.8302,33.8456,157469.0
2019-01-03 10:40:00,43.86,43.93,43.78,43.79,130056.0,33.8379,33.8919,33.7762,33.7839,130056.0
2019-01-03 10:50:00,43.79,43.96,43.76,43.94,262491.0,33.7839,33.9151,33.7608,33.8996,262491.0
2019-01-03 11:00:00,43.94,43.96,43.77,43.87,118600.0,33.8996,33.9151,33.7685,33.8456,118600.0
2019-01-03 11:10:00,43.86,44.0,43.85,43.88,106459.0,33.8379,33.9459,33.8302,33.8533,106459.0
2019-01-03 11:20:00,43.88,44.02,43.88,43.92,248571.0,33.8533,33.9613,33.8533,33.8842,248571.0
2019-01-03 11:30:00,43.92,44.15,43.86,44.15,98129.0,33.8842,34.0616,33.8379,34.0616,98129.0
2019-01-03 11:40:00,44.16,44.43,44.16,44.41,194740.0,34.0694,34.2777,34.0694,34.2622,194740.0
2019-01-03 11:50:00,44.41,44.41,44.18,44.24,120207.0,34.2622,34.2622,34.0848,34.1311,120207.0
2019-01-03 12:00:00,44.23,44.32,44.16,44.31,176248.0,34.1234,34.1928,34.0694,34.1851,176248.0
2019-01-03 12:10:00,44.32,44.42,44.31,44.41,100123.0,34.1928,34.2699,34.1851,34.2622,100123.0
2019-01-03 12:20:00,44.41,44.48,44.39,44.4,151194.0,34.2622,34.3162,34.2468,34.2545,151194.0
2019-01-03 12:30:00,44.4,44.45,44.36,44.41,172454.0,34.2545,34.2931,34.2237,34.2622,172454.0
2019-01-03 12:40:00,44.41,44.43,44.33,44.4,122505.0,34.2622,34.2777,34.2005,34.2545,122505.0
2019-01-03 12:50:00,44.39,44.42,44.33,44.4,88945.0,34.2468,34.2699,34.2005,34.2545,88945.0
2019-01-03 13:00:00,44.39,44.39,44.33,44.39,89703.0,34.2468,34.2468,34.2005,34.2468,89703.0
2019-01-03 13:10:00,44.38,44.41,44.17,44.19,163799.0,34.2391,34.2622,34.0771,34.0925,163799.0
2019-01-03 13:20:00,44.2,44.34,44.19,44.34,79036.0,34.1002,34.2082,34.0925,34.2082,79036.0
2019-01-03 13:30:00,44.33,44.4,44.29,44.4,73787.0,34.2005,34.2545,34.1697,34.2545,73787.0
2019-01-03 13:40:00,44.4,44.43,44.36,44.4,73265.0,34.2545,34.2777,34.2237,34.2545,73265.0
2019-01-03 13:50:00,44.41,44.41,44.33,44.39,106521.0,34.2622,34.2622,34.2005,34.2468,106521.0
2019-01-03 14:00:00,44.38,44.45,44.37,44.44,95711.0,34.2391,34.2931,34.2314,34.2854,95711.0
2019-01-03 14:10:00,44.44,44.52,44.43,44.5,214611.0,34.2854,34.3471,34.2777,34.3317,214611.0
2019-01-03 14:20:00,44.5,44.58,44.48,44.58,130284.0,34.3317,34.3934,34.3162,34.3934,130284.0
2019-01-03 14:30:00,44.57,44.61,44.53,44.6,194198.0,34.3857,34.4165,34.3548,34.4088,194198.0
2019-01-03 14:40:00,44.6,44.62,44.46,44.48,155944.0,34.4088,34.4242,34.3008,34.3162,155944.0
2019-01-03 14:50:00,44.48,44.62,44.48,44.58,206893.0,34.3162,34.4242,34.3162,34.3934,206893.0
2019-01-03 15:00:00,44.58,44.61,44.54,44.6,163119.0,34.3934,34.4165,34.3625,34.4088,163119.0
2019-01-03 15:10:00,44.6,44.69,44.58,44.65,187053.0,34.4088,34.4782,34.3934,34.4474,187053.0
2019-01-03 15:20:00,44.65,44.66,44.55,44.59,259889.0,34.4474,34.4551,34.3702,34.4011,259889.0
2019-01-03 15:30:00,44.59,44.66,44.48,44.51,347423.0,34.4011,34.4551,34.3162,34.3394,347423.0
2019-01-03 15:40:00,44.51,44.6,44.45,44.54,361058.0,34.3394,34.4088,34.2931,34.3625,361058.0
2019-01-03 15:50:00,44.55,44.57,44.3,44.34,896896.0,34.3702,34.3857,34.1774,34.2082,896896.0
2019-01-04 09:30:00,44.12,44.27,44.05,44.21,250807.0,34.0385,34.1542,33.9845,34.1079,250807.0
2019-01-04 09:40:00,44.22,44.22,44.04,44.14,115181.0,34.1156,34.1156,33.9768,34.0539,115181.0
2019-01-04 09:50:00,44.14,44.36,44.13,44.35,95673.0,34.0539,34.2237,34.0462,34.2159,95673.0
2019-01-04 10:00:00,44.35,44.67,44.34,44.6,226889.0,34.2159,34.4628,34.2082,34.4088,226889.0
2019-01-04 10:10:00,44.6,44.61,44.38,44.41,76338.0,34.4088,34.4165,34.2391,34.2622,76338.0
2019-01-04 10:20:00,44.41,44.61,44.34,44.59,133480.0,34.2622,34.4165,34.2082,34.4011,133480.0
2019-01-04 10:30:00,44.6,44.68,44.52,44.53,124034.0,34.4088,34.4705,34.3471,34.3548,124034.0
2019-01-04 10:40:00,44.53,44.55,44.46,44.48,81697.0,34.3548,34.3702,34.3008,34.3162,81697.0
2019-01-04 10:50:00,44.48,44.51,44.45,44.47,90906.0,34.3162,34.3394,34.2931,34.3085,90906.0
2019-01-04 11:00:00,44.48,44.66,44.48,44.59,85956.0,34.3162,34.4551,34.3162,34.4011,85956.0
2019-01-04 11:10:00,44.59,44.63,44.45,44.52,78449.0,34.4011,34.432,34.2931,34.3471,78449.0
2019-01-04 11:20:00,44.52,44.54,44.34,44.38,78140.0,34.3471,34.3625,34.2082,34.2391,78140.0
2019-01-04 11:30:00,44.38,44.44,44.34,44.41,71088.0,34.2391,34.2854,34.2082,34.2622,71088.0
2019-01-04 11:40:00,44.42,44.51,44.4,44.49,56189.0,34.2699,34.3394,34.2545,34.324,56189.0
2019-01-04 11:50:00,44.49,44.53,44.44,44.45,53328.0,34.324,34.3548,34.2854,34.2931,53328.0
2019-01-04 12:00:00,44.45,44.46,44.31,44.41,73459.0,34.2931,34.3008,34.1851,34.2622,73459.0
2019-01-04 12:10:00,44.41,44.54,44.4,44.54,54679.0,34.2622,34.3625,34.2545,34.3625,54679.0
2019-01-04 12:20:00,44.55,44.59,44.49,44.51,58879.0,34.3702,34.4011,34.324,34.3394,58879.0
2019-01-04 12:30:00,44.52,44.53,44.46,44.49,41113.0,34.3471,34.3548,34.3008,34.324,41113.0
2019-01-04 12:40:00,44.5,44.6,44.49,44.57,53259.0,34.3317,34.4088,34.324,34.3857,53259.0
2019-01-04 12:50:00,44.58,44.64,44.57,44.59,41975.0,34.3934,34.4397,34.3857,34.4011,41975.0
2019-01-04 13:00:00,44.59,44.64,44.58,44.58,53796.0,34.4011,34.4397,34.3934,34.3934,53796.0
2019-01-04 13:10:00,44.59,44.6,44.49,44.53,45892.0,34.4011,34.4088,34.324,34.3548,45892.0
2019-01-04 13:20:00,44.53,44.54,44.44,44.44,54270.0,34.3548,34.3625,34.2854,34.2854,54270.0
2019-01-04 13:30:00,44.45,44.49,44.33,44.33,64575.0,34.2931,34.324,34.2005,34.2005,64575.0
2019-01-04 13:40:00,44.33,44.4,44.33,44.38,102173.0,34.2005,34.2545,34.2005,34.2391,102173.0
2019-01-04 13:50:00,44.38,44.43,44.36,44.43,62247.0,34.2391,34.2777,34.2237,34.2777,62247.0
2019-01-04 14:00:00,44.44,44.45,44.33,44.35,77005.0,34.2854,34.2931,34.2005,34.2159,77005.0
2019-01-04 14:10:00,44.35,44.41,44.32,44.39,73305.0,34.2159,34.2622,34.1928,34.2468,73305.0
2019-01-04 14:20:00,44.4,44.43,44.38,44.41,64269.0,34.2545,34.2777,34.2391,34.2622,64269.0
2019-01-04 14:30:00,44.42,44.49,44.39,44.48,71411.0,34.2699,34.324,34.2468,34.3162,71411.0
2019-01-04 14:40:00,44.48,44.54,44.39,44.44,104363.0,34.3162,34.3625,34.2468,34.2854,104363.0
2019-01-04 14:50:00,44.44,44.45,44.37,44.41,92049.0,34.2854,34.2931,34.2314,34.2622,92049.0
2019-01-04 15:00:00,44.42,44.56,44.42,44.49,89652.0,34.2699,34.378,34.2699,34.324,89652.0
2019-01-04 15:10:00,44.48,44.55,44.47,44.55,90658.0,34.3162,34.3702,34.3085,34.3702,90658.0
2019-01-04 15:20:00,44.54,44.54,44.43,44.48,103041.0,34.3625,34.3625,34.2777,34.3162,103041.0
2019-01-04 15:30:00,44.48,44.65,44.48,44.64,131716.0,34.3162,34.4474,34.3162,34.4397,131716.0
2019-01-04 15:40:00,44.65,44.66,44.54,44.59,226972.0,34.4474,34.4551,34.3625,34.4011,226972.0
2019-01-04 15:50:00,44.59,44.73,44.51,44.72,451073.0,34.4011,34.5091,34.3394,34.5014,451073.0
2019-01-07 09:30:00,44.51,44.75,44.29,44.51,245029.0,34.3394,34.5245,34.1697,34.3394,245029.0
2019-01-07 09:40:00,44.5,44.55,44.28,44.3,85942.0,34.3317,34.3702,34.1619,34.1774,85942.0
2019-01-07 09:50:00,44.29,44.35,44.17,44.27,54261.0,34.1697,34.2159,34.0771,34.1542,54261.0
2019-01-07 10:00:00,44.26,44.4,44.23,44.33,85911.0,34.1465,34.2545,34.1234,34.2005,85911.0
2019-01-07 10:10:00,44.34,44.59,44.34,44.41,215563.0,34.2082,34.4011,34.2082,34.2622,215563.0
2019-01-07 10:20:00,44.42,44.44,44.33,44.33,66614.0,34.2699,34.2854,34.2005,34.2005,66614.0
2019-01-07 10:30:00,44.34,44.46,44.32,44.44,73093.0,34.2082,34.3008,34.1928,34.2854,73093.0
2019-01-07 10:40:00,44.44,44.56,44.42,44.47,72888.0,34.2854,34.378,34.2699,34.3085,72888.0
2019-01-07 10:50:00,44.47,44.51,44.4,44.43,76428.0,34.3085,34.3394,34.2545,34.2777,76428.0
2019-01-07 11:00:00,44.43,44.55,44.36,44.37,91602.0,34.2777,34.3702,34.2237,34.2314,91602.0
2019-01-07 11:10:00,44.36,44.41,44.31,44.33,91346.0,34.2237,34.2622,34.1851,34.2005,91346.0
2019-01-07 11:20:00,44.33,44.34,44.25,44.31,93502.0,34.2005,34.2082,34.1388,34.1851,93502.0
2019-01-07 11:30:00,44.32,44.36,44.25,44.35,67705.0,34.1928,34.2237,34.1388,34.2159,67705.0
2019-01-07 11:40:00,44.35,44.36,44.29,44.29,58007.0,34.2159,34.2237,34.1697,34.1697,58007.0
2019-01-07 11:50:00,44.29,44.3,44.23,44.27,81005.0,34.1697,34.1774,34.1234,34.1542,81005.0
2019-01-07 12:00:00,44.27,44.27,44.2,44.25,83071.0,34.1542,34.1542,34.1002,34.1388,83071.0
2019-01-07 12:10:00,44.24,44.32,44.23,44.32,54212.0,34.1311,34.1928,34.1234,34.1928,54212.0
2019-01-07 12:20:00,44.32,44.45,44.3,44.42,131023.0,34.1928,34.2931,34.1774,34.2699,131023.0
2019-01-07 12:30:00,44.41,44.46,44.37,44.41,77062.0,34.2622,34.3008,34.2314,34.2622,77062.0
2019-01-07 12:40:00,44.42,44.47,44.36,44.41,74681.0,34.2699,34.3085,34.2237,34.2622,74681.0
2019-01-07 12:50:00,44.41,44.51,44.4,44.51,57729.0,34.2622,34.3394,34.2545,34.3394,57729.0
2019-01-07 13:00:00,44.5,44.63,44.49,44.61,53054.0,34.3317,34.432,34.324,34.4165,53054.0
2019-01-07 13:10:00,44.61,44.66,44.58,44.58,46804.0,34.4165,34.4551,34.3934,34.3934,46804.0
2019-01-07 13:20:00,44.59,44.65,44.57,44.64,67595.0,34.4011,34.4474,34.3857,34.4397,67595.0
2019-01-07 13:30:00,44.64,44.66,44.54,44.55,70949.0,34.4397,34.4551,34.3625,34.3702,70949.0
2019-01-07 13:40:00,44.54,44.61,44.54,44.6,55235.0,34.3625,34.4165,34.3625,34.4088,55235.0
2019-01-07 13:50:00,44.6,44.67,44.59,44.61,63437.0,34.4088,34.4628,34.4011,34.4165,63437.0
2019-01-07 14:00:00,44.62,44.67,44.58,44.6,75927.0,34.4242,34.4628,34.3934,34.4088,75927.0
2019-01-07 14:10:00,44.61,44.62,44.55,44.6,71947.0,34.4165,34.4242,34.3702,34.4088,71947.0
2019-01-07 14:20:00,44.59,44.6,44.53,44.55,72639.0,34.4011,34.4088,34.3548,34.3702,72639.0
2019-01-07 14:30:00,44.55,44.57,44.51,44.53,70205.0,34.3702,34.3857,34.3394,34.3548,70205.0
2019-01-07 14:40:00,44.53,44.58,44.48,44.55,72615.0,34.3548,34.3934,34.3162,34.3702,72615.0
2019-01-07 14:50:00,44.55,44.57,44.47,44.5,89557.0,34.3702,34.3857,34.3085,34.3317,89557.0
2019-01-07 15:00:00,44.49,44.6,44.46,44.57,107232.0,34.324,34.4088,34.3008,34.3857,107232.0
2019-01-07 15:10:00,44.58,44.71,44.54,44.65,141448.0,34.3934,34.4937,34.3625,34.4474,141448.0
2019-01-07 15:20:00,44.66,44.76,44.65,44.73,138997.0,34.4551,34.5323,34.4474,34.5091,138997.0
2019-01-07 15:30:00,44.74,44.76,44.65,44.71,148051.0,34.5168,34.5323,34.4474,34.4937,148051.0
2019-01-07 15:40:00,44.7,44.75,44.67,44.73,179939.0,34.486,34.5245,34.4628,34.5091,179939.0
2019-01-07 15:50:00,44.73,44.73,44.57,44.62,364052.0,34.5091,34.5091,34.3857,34.4242,364052.0
2019-01-08 09:30:00,44.61,44.95,44.5,44.87,292466.0,34.4165,34.6788,34.3317,34.6171,292466.0
2019-01-08 09:40:00,44.87,45.05,44.73,44.75,147405.0,34.6171,34.756,34.5091,34.5245,147405.0
2019-01-08 09:50:00,44.75,44.85,44.68,44.81,127224.0,34.5245,34.6017,34.4705,34.5708,127224.0
2019-01-08 10:00:00,44.82,44.91,44.78,44.82,100058.0,34.5785,34.648,34.5477,34.5785,100058.0
2019-01-08 10:10:00,44.83,44.95,44.79,44.92,108110.0,34.5863,34.6788,34.5554,34.6557,108110.0
2019-01-08 10:20:00,44.93,45.14,44.91,45.12,210793.0,34.6634,34.8254,34.648,34.81,210793.0
2019-01-08 10:30:00,45.12,45.17,45.04,45.11,103490.0,34.81,34.8486,34.7483,34.8023,103490.0
2019-01-08 10:40:00,45.12,45.14,45.03,45.07,55586.0,34.81,34.8254,34.7406,34.7714,55586.0
2019-01-08 10:50:00,45.08,45.24,45.05,45.22,175613.0,34.7791,34.9026,34.756,34.8871,175613.0
2019-01-08 11:00:00,45.23,45.25,45.08,45.2,58342.0,34.8949,34.9103,34.7791,34.8717,58342.0
2019-01-08 11:10:00,45.2,45.31,45.18,45.18,100410.0,34.8717,34.9566,34.8563,34.8563,100410.0
2019-01-08 11:20:00,45.18,45.23,45.16,45.22,50076.0,34.8563,34.8949,34.8409,34.8871,50076.0
2019-01-08 11:30:00,45.22,45.27,45.14,45.18,84351.0,34.8871,34.9257,34.8254,34.8563,84351.0
2019-01-08 11:40:00,45.19,45.29,45.17,45.29,103373.0,34.864,34.9411,34.8486,34.9411,103373.0
2019-01-08 11:50:00,45.29,45.4,45.27,45.37,97332.0,34.9411,35.026,34.9257,35.0029,97332.0
2019-01-08 12:00:00,45.36,45.39,45.28,45.34,126798.0,34.9952,35.0183,34.9334,34.9797,126798.0
2019-01-08 12:10:00,45.35,45.4,45.29,45.36,128222.0,34.9874,35.026,34.9411,34.9952,128222.0
2019-01-08 12:20:00,45.37,45.4,45.32,45.39,48176.0,35.0029,35.026,34.9643,35.0183,48176.0
2019-01-08 12:30:00,45.4,45.49,45.35,45.41,107339.0,35.026,35.0954,34.9874,35.0337,107339.0
2019-01-08 12:40:00,45.41,45.48,45.28,45.28,186595.0,35.0337,35.0877,34.9334,34.9334,186595.0
2019-01-08 12:50:00,45.28,45.37,45.26,45.35,161840.0,34.9334,35.0029,34.918,34.9874,161840.0
2019-01-08 13:00:00,45.35,45.5,45.32,45.46,156822.0,34.9874,35.1032,34.9643,35.0723,156822.0
2019-01-08 13:10:00,45.46,45.48,45.39,45.4,155812.0,35.0723,35.0877,35.0183,35.026,155812.0
2019-01-08 13:20:00,45.4,45.49,45.37,45.44,220727.0,35.026,35.0954,35.0029,35.0569,220727.0
2019-01-08 13:30:00,45.44,45.48,45.41,45.42,95424.0,35.0569,35.0877,35.0337,35.0414,95424.0
2019-01-08 13:40:00,45.42,45.49,45.39,45.46,89132.0,35.0414,35.0954,35.0183,35.0723,89132.0
2019-01-08 13:50:00,45.46,45.5,45.42,45.47,84968.0,35.0723,35.1032,35.0414,35.08,84968.0
2019-01-08 14:00:00,45.47,45.62,45.46,45.62,150351.0,35.08,35.1957,35.0723,35.1957,150351.0
2019-01-08 14:10:00,45.62,45.64,45.57,45.6,134332.0,35.1957,35.2112,35.1572,35.1803,134332.0
2019-01-08 14:20:00,45.6,45.61,45.56,45.56,90205.0,35.1803,35.188,35.1495,35.1495,90205.0
2019-01-08 14:30:00,45.56,45.64,45.56,45.64,103213.0,35.1495,35.2112,35.1495,35.2112,103213.0
2019-01-08 14:40:00,45.64,45.71,45.62,45.7,87530.0,35.2112,35.2652,35.1957,35.2575,87530.0
2019-01-08 14:50:00,45.7,45.8,45.67,45.71,141781.0,35.2575,35.3346,35.2343,35.2652,141781.0
2019-01-08 15:00:00,45.71,45.88,45.69,45.88,164420.0,35.2652,35.3963,35.2497,35.3963,164420.0
2019-01-08 15:10:00,45.87,45.94,45.73,45.78,250696.0,35.3886,35.4426,35.2806,35.3192,250696.0
2019-01-08 15:20:00,45.78,45.84,45.77,45.81,161008.0,35.3192,35.3655,35.3115,35.3423,161008.0
2019-01-08 15:30:00,45.82,45.94,45.79,45.93,284450.0,35.35,35.4426,35.3269,35.4349,284450.0
2019-01-08 15:40:00,45.94,45.97,45.8,45.94,412221.0,35.4426,35.4658,35.3346,35.4426,412221.0
2019-01-08 15:50:00,45.94,45.94,45.84,45.89,796999.0,35.4426,35.4426,35.3655,35.404,796999.0
2019-01-09 09:30:00,45.8,46.04,45.57,45.59,378937.0,35.3346,35.5198,35.1572,35.1726,378937.0
2019-01-09 09:40:00,45.59,45.8,45.43,45.45,223009.0,35.1726,35.3346,35.0492,35.0646,223009.0
2019-01-09 09:50:00,45.45,45.79,45.32,45.75,231661.0,35.0646,35.3269,34.9643,35.296,231661.0
2019-01-09 10:00:00,45.75,45.83,45.67,45.75,146674.0,35.296,35.3578,35.2343,35.296,146674.0
2019-01-09 10:10:00,45.75,45.95,45.75,45.81,147353.0,35.296,35.4503,35.296,35.3423,147353.0
2019-01-09 10:20:00,45.81,45.91,45.76,45.87,124234.0,35.3423,35.4195,35.3038,35.3886,124234.0
2019-01-09 10:30:00,45.88,46.04,45.79,45.8,144783.0,35.3963,35.5198,35.3269,35.3346,144783.0
2019-01-09 10:40:00,45.8,45.83,45.67,45.69,137077.0,35.3346,35.3578,35.2343,35.2497,137077.0
2019-01-09 10:50:00,45.68,45.81,45.68,45.8,105469.0,35.242,35.3423,35.242,35.3346,105469.0
2019-01-09 11:00:00,45.8,45.94,45.8,45.82,109015.0,35.3346,35.4426,35.3346,35.35,109015.0
2019-01-09 11:10:00,45.82,45.89,45.8,45.84,129263.0,35.35,35.404,35.3346,35.3655,129263.0
2019-01-09 11:20:00,45.83,45.85,45.75,45.8,168347.0,35.3578,35.3732,35.296,35.3346,168347.0
2019-01-09 11:30:00,45.8,45.84,45.73,45.83,146709.0,35.3346,35.3655,35.2806,35.3578,146709.0
2019-01-09 11:40:00,45.83,45.83,45.69,45.72,168026.0,35.3578,35.3578,35.2497,35.2729,168026.0
2019-01-09 11:50:00,45.72,45.84,45.7,45.8,80034.0,35.2729,35.3655,35.2575,35.3346,80034.0
2019-01-09 12:00:00,45.8,45.8,45.68,45.72,115513.0,35.3346,35.3346,35.242,35.2729,115513.0
2019-01-09 12:10:00,45.71,45.78,45.69,45.77,87623.0,35.2652,35.3192,35.2497,35.3115,87623.0
2019-01-09 12:20:00,45.77,45.8,45.73,45.78,77300.0,35.3115,35.3346,35.2806,35.3192,77300.0
2019-01-09 12:30:00,45.78,45.82,45.74,45.77,103234.0,35.3192,35.35,35.2883,35.3115,103234.0
2019-01-09 12:40:00,45.78,45.81,45.74,45.78,78330.0,35.3192,35.3423,35.2883,35.3192,78330.0
2019-01-09 12:50:00,45.77,45.85,45.77,45.78,65303.0,35.3115,35.3732,35.3115,35.3192,65303.0
2019-01-09 13:00:00,45.78,45.79,45.59,45.61,87369.0,35.3192,35.3269,35.1726,35.188,87369.0
2019-01-09 13:10:00,45.61,45.61,45.52,45.57,67320.0,35.188,35.188,35.1186,35.1572,67320.0
2019-01-09 13:20:00,45.57,45.6,45.55,45.55,50957.0,35.1572,35.1803,35.1417,35.1417,50957.0
2019-01-09 13:30:00,45.55,45.57,45.46,45.47,85365.0,35.1417,35.1572,35.0723,35.08,85365.0
2019-01-09 13:40:00,45.47,45.54,45.45,45.54,89222.0,35.08,35.134,35.0646,35.134,89222.0
2019-01-09 13:50:00,45.55,45.55,45.42,45.5,57449.0,35.1417,35.1417,35.0414,35.1032,57449.0
2019-01-09 14:00:00,45.49,45.56,45.45,45.55,154852.0,35.0954,35.1495,35.0646,35.1417,154852.0
2019-01-09 14:10:00,45.54,45.55,45.39,45.39,86356.0,35.134,35.1417,35.0183,35.0183,86356.0
2019-01-09 14:20:00,45.39,45.42,45.34,45.36,100493.0,35.0183,35.0414,34.9797,34.9952,100493.0
2019-01-09 14:30:00,45.36,45.49,45.34,45.44,161081.0,34.9952,35.0954,34.9797,35.0569,161081.0
2019-01-09 14:40:00,45.44,45.52,45.41,45.52,105538.0,35.0569,35.1186,35.0337,35.1186,105538.0
2019-01-09 14:50:00,45.52,45.56,45.46,45.52,198023.0,35.1186,35.1495,35.0723,35.1186,198023.0
2019-01-09 15:00:00,45.52,45.56,45.44,45.47,195180.0,35.1186,35.1495,35.0569,35.08,195180.0
2019-01-09 15:10:00,45.47,45.52,45.41,45.5,143925.0,35.08,35.1186,35.0337,35.1032,143925.0
2019-01-09 15:20:00,45.5,45.54,45.47,45.5,136527.0,35.1032,35.134,35.08,35.1032,136527.0
2019-01-09 15:30:00,45.5,45.51,45.37,45.41,201273.0,35.1032,35.1109,35.0029,35.0337,201273.0
2019-01-09 15:40:00,45.41,45.45,45.35,45.38,213244.0,35.0337,35.0646,34.9874,35.0106,213244.0
2019-01-09 15:50:00,45.39,45.51,45.33,45.48,523758.0,35.0183,35.1109,34.972,35.0877,523758.0
2019-01-10 09:30:00,45.6,45.65,45.49,45.52,130931.0,35.1803,35.2189,35.0954,35.1186,130931.0
2019-01-10 09:40:00,45.52,45.73,45.51,45.53,78454.0,35.1186,35.2806,35.1109,35.1263,78454.0
2019-01-10 09:50:00,45.53,45.59,45.48,45.55,46280.0,35.1263,35.1726,35.0877,35.1417,46280.0
2019-01-10 10:00:00,45.54,45.59,45.46,45.46,63207.0,35.134,35.1726,35.0723,35.0723,63207.0
2019-01-10 10:10:00,45.47,45.52,45.38,45.48,68832.0,35.08,35.1186,35.0106,35.0877,68832.0
2019-01-10 10:20:00,45.49,45.56,45.43,45.55,38951.0,35.0954,35.1495,35.0492,35.1417,38951.0
2019-01-10 10:30:00,45.55,45.56,45.46,45.49,48903.0,35.1417,35.1495,35.0723,35.0954,48903.0
2019-01-10 10:40:00,45.49,45.56,45.47,45.54,41379.0,35.0954,35.1495,35.08,35.134,41379.0
2019-01-10 10:50:00,45.53,45.61,45.52,45.61,39139.0,35.1263,35.188,35.1186,35.188,39139.0
2019-01-10 11:00:00,45.6,45.66,45.58,45.63,62427.0,35.1803,35.2266,35.1649,35.2035,62427.0
2019-01-10 11:10:00,45.62,45.75,45.61,45.73,76633.0,35.1957,35.296,35.188,35.2806,76633.0
2019-01-10 11:20:00,45.73,45.88,45.73,45.87,64059.0,35.2806,35.3963,35.2806,35.3886,64059.0
2019-01-10 11:30:00,45.87,45.99,45.85,45.97,139389.0,35.3886,35.4812,35.3732,35.4658,139389.0
2019-01-10 11:40:00,45.98,45.99,45.87,45.9,129979.0,35.4735,35.4812,35.3886,35.4118,129979.0
2019-01-10 11:50:00,45.9,45.96,45.86,45.93,43330.0,35.4118,35.4581,35.3809,35.4349,43330.0
2019-01-10 12:00:00,45.93,46.0,45.92,45.98,106687.0,35.4349,35.4889,35.4272,35.4735,106687.0
2019-01-10 12:10:00,45.98,46.06,45.98,46.03,79783.0,35.4735,35.5352,35.4735,35.5121,79783.0
2019-01-10 12:20:00,46.03,46.04,45.93,45.97,79977.0,35.5121,35.5198,35.4349,35.4658,79977.0
2019-01-10 12:30:00,45.97,45.99,45.91,45.94,31641.0,35.4658,35.4812,35.4195,35.4426,31641.0
2019-01-10 12:40:00,45.94,45.96,45.79,45.92,73064.0,35.4426,35.4581,35.3269,35.4272,73064.0
2019-01-10 12:50:00,45.92,45.96,45.87,45.9,63998.0,35.4272,35.4581,35.3886,35.4118,63998.0
2019-01-10 13:00:00,45.91,45.92,45.75,45.77,50993.0,35.4195,35.4272,35.296,35.3115,50993.0
2019-01-10 13:10:00,45.76,45.91,45.75,45.91,71751.0,35.3038,35.4195,35.296,35.4195,71751.0
2019-01-10 13:20:00,45.91,45.92,45.86,45.89,68821.0,35.4195,35.4272,35.3809,35.404,68821.0
2019-01-10 13:30:00,45.89,45.92,45.84,45.9,57939.0,35.404,35.4272,35.3655,35.4118,57939.0
2019-01-10 13:40:00,45.91,45.95,45.9,45.94,61184.0,35.4195,35.4503,35.4118,35.4426,61184.0
2019-01-10 13:50:00,45.94,45.99,45.91,45.98,73331.0,35.4426,35.4812,35.4195,35.4735,73331.0
2019-01-10 14:00:00,45.99,46.1,45.99,46.1,109031.0,35.4812,35.5661,35.4812,35.5661,109031.0
2019-01-10 14:10:00,46.09,46.16,46.09,46.15,45791.0,35.5583,35.6124,35.5583,35.6046,45791.0
2019-01-10 14:20:00,46.16,46.22,46.15,46.19,86282.0,35.6124,35.6586,35.6046,35.6355,86282.0
2019-01-10 14:30:00,46.17,46.19,46.12,46.16,66469.0,35.6201,35.6355,35.5815,35.6124,66469.0
2019-01-10 14:40:00,46.15,46.2,46.13,46.13,48745.0,35.6046,35.6432,35.5892,35.5892,48745.0
2019-01-10 14:50:00,46.14,46.17,46.09,46.16,55903.0,35.5969,35.6201,35.5583,35.6124,55903.0
2019-01-10 15:00:00,46.15,46.2,46.13,46.17,72920.0,35.6046,35.6432,35.5892,35.6201,72920.0
2019-01-10 15:10:00,46.16,46.23,46.14,46.15,85276.0,35.6124,35.6664,35.5969,35.6046,85276.0
2019-01-10 15:20:00,46.15,46.23,46.13,46.22,109563.0,35.6046,35.6664,35.5892,35.6586,109563.0
2019-01-10 15:30:00,46.22,46.28,46.16,46.18,178192.0,35.6586,35.7049,35.6124,35.6278,178192.0
2019-01-10 15:40:00,46.19,46.34,46.18,46.23,243755.0,35.6355,35.7512,35.6278,35.6664,243755.0
2019-01-10 15:50:00,46.23,46.42,46.23,46.32,495251.0,35.6664,35.8129,35.6664,35.7358,495251.0
2019-01-11 09:30:00,46.22,46.31,45.82,46.11,224102.0,35.6586,35.7281,35.35,35.5738,224102.0
2019-01-11 09:40:00,46.12,46.37,46.1,46.28,137450.0,35.5815,35.7744,35.5661,35.7049,137450.0
2019-01-11 09:50:00,46.29,46.33,46.21,46.29,113342.0,35.7126,35.7435,35.6509,35.7126,113342.0
2019-01-11 10:00:00,46.3,46.45,46.28,46.43,136002.0,35.7204,35.8361,35.7049,35.8207,136002.0
2019-01-11 10:10:00,46.44,46.45,46.34,46.35,60127.0,35.8284,35.8361,35.7512,35.7589,60127.0
2019-01-11 10:20:00,46.35,46.58,46.35,46.58,98148.0,35.7589,35.9364,35.7589,35.9364,98148.0
2019-01-11 10:30:00,46.57,46.61,46.43,46.45,119416.0,35.9287,35.9595,35.8207,35.8361,119416.0
2019-01-11 10:40:00,46.46,46.55,46.41,46.45,88518.0,35.8438,35.9132,35.8052,35.8361,88518.0
2019-01-11 10:50:00,46.46,46.57,46.33,46.57,105378.0,35.8438,35.9287,35.7435,35.9287,105378.0
2019-01-11 11:00:00,46.56,46.65,46.53,46.64,313099.0,35.921,35.9904,35.8978,35.9827,313099.0
2019-01-11 11:10:00,46.65,46.75,46.63,46.73,176387.0,35.9904,36.0675,35.975,36.0521,176387.0
2019-01-11 11:20:00,46.73,46.76,46.66,46.7,92094.0,36.0521,36.0753,35.9981,36.029,92094.0
2019-01-11 11:30:00,46.71,46.79,46.6,46.63,135385.0,36.0367,36.0984,35.9518,35.975,135385.0
2019-01-11 11:40:00,46.63,46.66,46.5,46.51,116465.0,35.975,35.9981,35.8747,35.8824,116465.0
2019-01-11 11:50:00,46.51,46.6,46.48,46.54,84806.0,35.8824,35.9518,35.8592,35.9055,84806.0
2019-01-11 12:00:00,46.54,46.58,46.52,46.56,65821.0,35.9055,35.9364,35.8901,35.921,65821.0
2019-01-11 12:10:00,46.55,46.55,46.46,46.53,88822.0,35.9132,35.9132,35.8438,35.8978,88822.0
2019-01-11 12:20:00,46.54,46.55,46.45,46.48,64532.0,35.9055,35.9132,35.8361,35.8592,64532.0
2019-01-11 12:30:00,46.48,46.59,46.47,46.52,71042.0,35.8592,35.9441,35.8515,35.8901,71042.0
2019-01-11 12:40:00,46.52,46.52,46.37,46.39,73399.0,35.8901,35.8901,35.7744,35.7898,73399.0
2019-01-11 12:50:00,46.39,46.62,46.33,46.61,161532.0,35.7898,35.9672,35.7435,35.9595,161532.0
2019-01-11 13:00:00,46.61,46.68,46.57,46.6,142422.0,35.9595,36.0135,35.9287,35.9518,142422.0
2019-01-11 13:10:00,46.61,46.61,46.49,46.49,241435.0,35.9595,35.9595,35.8669,35.8669,241435.0
2019-01-11 13:20:00,46.49,46.49,46.43,46.46,76919.0,35.8669,35.8669,35.8207,35.8438,76919.0
2019-01-11 13:30:00,46.46,46.46,46.31,46.39,91699.0,35.8438,35.8438,35.7281,35.7898,91699.0
2019-01-11 13:40:00,46.38,46.47,46.37,46.44,82852.0,35.7821,35.8515,35.7744,35.8284,82852.0
2019-01-11 13:50:00,46.44,46.46,46.4,46.42,63356.0,35.8284,35.8438,35.7975,35.8129,63356.0
2019-01-11 14:00:00,46.41,46.44,46.38,46.43,65005.0,35.8052,35.8284,35.7821,35.8207,65005.0
2019-01-11 14:10:00,46.43,46.46,46.41,46.44,80402.0,35.8207,35.8438,35.8052,35.8284,80402.0
2019-01-11 14:20:00,46.43,46.47,46.4,46.46,89135.0,35.8207,35.8515,35.7975,35.8438,89135.0
2019-01-11 14:30:00,46.45,46.47,46.37,46.38,96234.0,35.8361,35.8515,35.7744,35.7821,96234.0
2019-01-11 14:40:00,46.37,46.39,46.34,46.35,74487.0,35.7744,35.7898,35.7512,35.7589,74487.0
2019-01-11 14:50:00,46.35,46.39,46.29,46.3,88390.0,35.7589,35.7898,35.7126,35.7204,88390.0
2019-01-11 15:00:00,46.31,46.35,46.28,46.33,108761.0,35.7281,35.7589,35.7049,35.7435,108761.0
2019-01-11 15:10:00,46.34,46.48,46.33,46.44,132116.0,35.7512,35.8592,35.7435,35.8284,132116.0
2019-01-11 15:20:00,46.44,46.44,46.36,46.37,136663.0,35.8284,35.8284,35.7667,35.7744,136663.0
2019-01-11 15:30:00,46.37,46.47,46.36,46.47,152569.0,35.7744,35.8515,35.7667,35.8515,152569.0
2019-01-11 15:40:00,46.46,46.57,46.46,46.52,242751.0,35.8438,35.9287,35.8438,35.8901,242751.0
2019-01-11 15:50:00,46.52,46.63,46.51,46.6,607195.0,35.8901,35.975,35.8824,35.9518,607195.0
2019-01-14 09:30:00,46.19,46.31,45.83,46.03,214746.0,35.6355,35.7281,35.3578,35.5121,214746.0
2019-01-14 09:40:00,46.03,46.46,45.95,46.36,182993.0,35.5121,35.8438,35.4503,35.7667,182993.0
2019-01-14 09:50:00,46.36,46.46,46.21,46.25,98646.0,35.7667,35.8438,35.6509,35.6818,98646.0
2019-01-14 10:00:00,46.26,46.31,46.19,46.23,72037.0,35.6895,35.7281,35.6355,35.6664,72037.0
2019-01-14 10:10:00,46.23,46.39,46.14,46.22,113908.0,35.6664,35.7898,35.5969,35.6586,113908.0
2019-01-14 10:20:00,46.22,46.27,46.1,46.1,76117.0,35.6586,35.6972,35.5661,35.5661,76117.0
2019-01-14 10:30:00,46.09,46.19,46.04,46.06,90172.0,35.5583,35.6355,35.5198,35.5352,90172.0
2019-01-14 10:40:00,46.06,46.15,46.06,46.12,74650.0,35.5352,35.6046,35.5352,35.5815,74650.0
2019-01-14 10:50:00,46.11,46.13,46.04,46.06,96165.0,35.5738,35.5892,35.5198,35.5352,96165.0
2019-01-14 11:00:00,46.07,46.11,46.0,46.01,68741.0,35.5429,35.5738,35.4889,35.4966,68741.0
2019-01-14 11:10:00,46.01,46.03,45.97,46.01,75441.0,35.4966,35.5121,35.4658,35.4966,75441.0
2019-01-14 11:20:00,46.02,46.03,45.83,45.88,95144.0,35.5043,35.5121,35.3578,35.3963,95144.0
2019-01-14 11:30:00,45.87,45.89,45.74,45.76,147983.0,35.3886,35.404,35.2883,35.3038,147983.0
2019-01-14 11:40:00,45.77,45.82,45.54,45.56,107676.0,35.3115,35.35,35.134,35.1495,107676.0
2019-01-14 11:50:00,45.57,45.71,45.57,45.7,70135.0,35.1572,35.2652,35.1572,35.2575,70135.0
2019-01-14 12:00:00,45.7,45.71,45.62,45.69,54972.0,35.2575,35.2652,35.1957,35.2497,54972.0
2019-01-14 12:10:00,45.69,45.76,45.66,45.76,55138.0,35.2497,35.3038,35.2266,35.3038,55138.0
2019-01-14 12:20:00,45.76,45.78,45.64,45.65,47872.0,35.3038,35.3192,35.2112,35.2189,47872.0
2019-01-14 12:30:00,45.64,45.7,45.62,45.69,85125.0,35.2112,35.2575,35.1957,35.2497,85125.0
2019-01-14 12:40:00,45.69,45.72,45.65,45.65,80618.0,35.2497,35.2729,35.2189,35.2189,80618.0
2019-01-14 12:50:00,45.64,45.67,45.58,45.62,77374.0,35.2112,35.2343,35.1649,35.1957,77374.0
2019-01-14 13:00:00,45.62,45.72,45.56,45.72,141806.0,35.1957,35.2729,35.1495,35.2729,141806.0
2019-01-14 13:10:00,45.72,45.85,45.71,45.83,161018.0,35.2729,35.3732,35.2652,35.3578,161018.0
2019-01-14 13:20:00,45.84,45.93,45.83,45.86,104169.0,35.3655,35.4349,35.3578,35.3809,104169.0
2019-01-14 13:30:00,45.85,45.97,45.82,45.93,149347.0,35.3732,35.4658,35.35,35.4349,149347.0
2019-01-14 13:40:00,45.93,45.93,45.83,45.87,82056.0,35.4349,35.4349,35.3578,35.3886,82056.0
2019-01-14 13:50:00,45.87,45.92,45.82,45.9,73258.0,35.3886,35.4272,35.35,35.4118,73258.0
2019-01-14 14:00:00,45.91,45.96,45.89,45.9,71212.0,35.4195,35.4581,35.404,35.4118,71212.0
2019-01-14 14:10:00,45.9,45.93,45.88,45.9,64216.0,35.4118,35.4349,35.3963,35.4118,64216.0
2019-01-14 14:20:00,45.9,45.97,45.89,45.91,58432.0,35.4118,35.4658,35.404,35.4195,58432.0
2019-01-14 14:30:00,45.91,45.92,45.85,45.86,87730.0,35.4195,35.4272,35.3732,35.3809,87730.0
2019-01-14 14:40:00,45.87,45.95,45.86,45.93,88955.0,35.3886,35.4503,35.3809,35.4349,88955.0
2019-01-14 14:50:00,45.92,46.03,45.89,46.01,72001.0,35.4272,35.5121,35.404,35.4966,72001.0
2019-01-14 15:00:00,46.01,46.05,45.96,46.01,85716.0,35.4966,35.5275,35.4581,35.4966,85716.0
2019-01-14 15:10:00,46.02,46.04,45.97,46.03,94302.0,35.5043,35.5198,35.4658,35.5121,94302.0
2019-01-14 15:20:00,46.03,46.05,45.99,46.01,72529.0,35.5121,35.5275,35.4812,35.4966,72529.0
2019-01-14 15:30:00,46.0,46.07,46.0,46.07,110227.0,35.4889,35.5429,35.4889,35.5429,110227.0
2019-01-14 15:40:00,46.07,46.09,46.0,46.08,196942.0,35.5429,35.5583,35.4889,35.5506,196942.0
2019-01-14 15:50:00,46.08,46.21,46.05,46.16,626780.0,35.5506,35.6509,35.5275,35.6124,626780.0
2019-01-15 09:30:00,46.08,46.46,46.07,46.43,192655.0,35.5506,35.8438,35.5429,35.8207,192655.0
2019-01-15 09:40:00,46.44,46.85,46.43,46.82,217221.0,35.8284,36.1447,35.8207,36.1215,217221.0
2019-01-15 09:50:00,46.81,46.9,46.72,46.83,147398.0,36.1138,36.1833,36.0444,36.1293,147398.0
2019-01-15 10:00:00,46.82,47.0,46.74,46.83,165392.0,36.1215,36.2604,36.0598,36.1293,165392.0
2019-01-15 10:10:00,46.82,46.91,46.74,46.9,107209.0,36.1215,36.191,36.0598,36.1833,107209.0
2019-01-15 10:20:00,46.9,46.92,46.79,46.81,93023.0,36.1833,36.1987,36.0984,36.1138,93023.0
2019-01-15 10:30:00,46.81,46.9,46.8,46.86,72639.0,36.1138,36.1833,36.1061,36.1524,72639.0
2019-01-15 10:40:00,46.86,46.92,46.84,46.9,104686.0,36.1524,36.1987,36.137,36.1833,104686.0
2019-01-15 10:50:00,46.89,46.94,46.87,46.89,84849.0,36.1755,36.2141,36.1601,36.1755,84849.0
2019-01-15 11:00:00,46.9,47.09,46.88,47.03,285343.0,36.1833,36.3298,36.1678,36.2836,285343.0
2019-01-15 11:10:00,47.03,47.03,46.84,46.89,168314.0,36.2836,36.2836,36.137,36.1755,168314.0
2019-01-15 11:20:00,46.88,46.9,46.78,46.83,79167.0,36.1678,36.1833,36.0907,36.1293,79167.0
2019-01-15 11:30:00,46.84,46.86,46.72,46.73,82791.0,36.137,36.1524,36.0444,36.0521,82791.0
2019-01-15 11:40:00,46.73,46.79,46.65,46.66,69506.0,36.0521,36.0984,35.9904,35.9981,69506.0
2019-01-15 11:50:00,46.66,46.74,46.63,46.7,77342.0,35.9981,36.0598,35.975,36.029,77342.0
2019-01-15 12:00:00,46.71,46.79,46.68,46.75,61447.0,36.0367,36.0984,36.0135,36.0675,61447.0
2019-01-15 12:10:00,46.75,46.82,46.71,46.8,53527.0,36.0675,36.1215,36.0367,36.1061,53527.0
2019-01-15 12:20:00,46.8,46.9,46.78,46.83,57413.0,36.1061,36.1833,36.0907,36.1293,57413.0
2019-01-15 12:30:00,46.83,46.84,46.72,46.74,49555.0,36.1293,36.137,36.0444,36.0598,49555.0
2019-01-15 12:40:00,46.74,46.75,46.64,46.66,71329.0,36.0598,36.0675,35.9827,35.9981,71329.0
2019-01-15 12:50:00,46.65,46.77,46.63,46.75,54157.0,35.9904,36.083,35.975,36.0675,54157.0
2019-01-15 13:00:00,46.75,46.76,46.67,46.72,42221.0,36.0675,36.0753,36.0058,36.0444,42221.0
2019-01-15 13:10:00,46.71,46.73,46.59,46.63,129514.0,36.0367,36.0521,35.9441,35.975,129514.0
2019-01-15 13:20:00,46.63,46.7,46.61,46.68,41717.0,35.975,36.029,35.9595,36.0135,41717.0
2019-01-15 13:30:00,46.69,46.7,46.65,46.67,47010.0,36.0212,36.029,35.9904,36.0058,47010.0
2019-01-15 13:40:00,46.68,46.71,46.62,46.71,48586.0,36.0135,36.0367,35.9672,36.0367,48586.0
2019-01-15 13:50:00,46.72,46.76,46.68,46.73,69008.0,36.0444,36.0753,36.0135,36.0521,69008.0
2019-01-15 14:00:00,46.73,46.79,46.71,46.79,71279.0,36.0521,36.0984,36.0367,36.0984,71279.0
2019-01-15 14:10:00,46.78,46.82,46.7,46.75,77017.0,36.0907,36.1215,36.029,36.0675,77017.0
2019-01-15 14:20:00,46.75,46.82,46.68,46.76,138804.0,36.0675,36.1215,36.0135,36.0753,138804.0
2019-01-15 14:30:00,46.75,46.75,46.69,46.73,90689.0,36.0675,36.0675,36.0212,36.0521,90689.0
2019-01-15 14:40:00,46.73,46.79,46.72,46.74,73485.0,36.0521,36.0984,36.0444,36.0598,73485.0
2019-01-15 14:50:00,46.74,46.84,46.73,46.8,82203.0,36.0598,36.137,36.0521,36.1061,82203.0
2019-01-15 15:00:00,46.8,46.83,46.75,46.8,96896.0,36.1061,36.1293,36.0675,36.1061,96896.0
2019-01-15 15:10:00,46.8,46.83,46.74,46.75,82986.0,36.1061,36.1293,36.0598,36.0675,82986.0
2019-01-15 15:20:00,46.76,46.76,46.62,46.68,114799.0,36.0753,36.0753,35.9672,36.0135,114799.0
2019-01-15 15:30:00,46.67,46.72,46.59,46.62,157591.0,36.0058,36.0444,35.9441,35.9672,157591.0
2019-01-15 15:40:00,46.62,46.83,46.62,46.73,229355.0,35.9672,36.1293,35.9672,36.0521,229355.0
2019-01-15 15:50:00,46.73,46.8,46.68,46.79,504763.0,36.0521,36.1061,36.0135,36.0984,504763.0
2019-01-16 09:30:00,46.53,46.69,46.42,46.48,154696.0,35.8978,36.0212,35.8129,35.8592,154696.0
2019-01-16 09:40:00,46.48,46.5,46.26,46.35,75082.0,35.8592,35.8747,35.6895,35.7589,75082.0
2019-01-16 09:50:00,46.34,46.4,46.32,46.36,91319.0,35.7512,35.7975,35.7358,35.7667,91319.0
2019-01-16 10:00:00,46.37,46.47,46.31,46.4,125425.0,35.7744,35.8515,35.7281,35.7975,125425.0
2019-01-16 10:10:00,46.41,46.47,46.38,46.42,83401.0,35.8052,35.8515,35.7821,35.8129,83401.0
2019-01-16 10:20:00,46.42,46.67,46.39,46.67,96801.0,35.8129,36.0058,35.7898,36.0058,96801.0
2019-01-16 10:30:00,46.67,46.8,46.64,46.66,162099.0,36.0058,36.1061,35.9827,35.9981,162099.0
2019-01-16 10:40:00,46.66,46.76,46.63,46.66,92122.0,35.9981,36.0753,35.975,35.9981,92122.0
2019-01-16 10:50:00,46.66,46.75,46.6,46.74,55316.0,35.9981,36.0675,35.9518,36.0598,55316.0
2019-01-16 11:00:00,46.73,46.78,46.57,46.58,85318.0,36.0521,36.0907,35.9287,35.9364,85318.0
2019-01-16 11:10:00,46.58,46.62,46.55,46.61,56642.0,35.9364,35.9672,35.9132,35.9595,56642.0
2019-01-16 11:20:00,46.61,46.65,46.56,46.62,80500.0,35.9595,35.9904,35.921,35.9672,80500.0
2019-01-16 11:30:00,46.62,46.73,46.62,46.7,45162.0,35.9672,36.0521,35.9672,36.029,45162.0
2019-01-16 11:40:00,46.69,46.74,46.66,46.72,67155.0,36.0212,36.0598,35.9981,36.0444,67155.0
2019-01-16 11:50:00,46.71,46.75,46.68,46.73,36507.0,36.0367,36.0675,36.0135,36.0521,36507.0
2019-01-16 12:00:00,46.74,46.77,46.69,46.71,215272.0,36.0598,36.083,36.0212,36.0367,215272.0
2019-01-16 12:10:00,46.71,46.81,46.71,46.8,62226.0,36.0367,36.1138,36.0367,36.1061,62226.0
2019-01-16 12:20:00,46.79,46.8,46.68,46.69,46391.0,36.0984,36.1061,36.0135,36.0212,46391.0
2019-01-16 12:30:00,46.68,46.72,46.66,46.69,50588.0,36.0135,36.0444,35.9981,36.0212,50588.0
2019-01-16 12:40:00,46.7,46.7,46.6,46.66,44566.0,36.029,36.029,35.9518,35.9981,44566.0
2019-01-16 12:50:00,46.67,46.72,46.66,46.7,25331.0,36.0058,36.0444,35.9981,36.029,25331.0
2019-01-16 13:00:00,46.71,46.73,46.67,46.69,41399.0,36.0367,36.0521,36.0058,36.0212,41399.0
2019-01-16 13:10:00,46.7,46.76,46.69,46.73,52077.0,36.029,36.0753,36.0212,36.0521,52077.0
2019-01-16 13:20:00,46.72,46.79,46.71,46.73,33088.0,36.0444,36.0984,36.0367,36.0521,33088.0
2019-01-16 13:30:00,46.74,46.79,46.72,46.73,40207.0,36.0598,36.0984,36.0444,36.0521,40207.0
2019-01-16 13:40:00,46.74,46.79,46.73,46.79,37760.0,36.0598,36.0984,36.0521,36.0984,37760.0
2019-01-16 13:50:00,46.79,46.86,46.76,46.85,38308.0,36.0984,36.1524,36.0753,36.1447,38308.0
2019-01-16 14:00:00,46.84,46.91,46.84,46.87,46436.0,36.137,36.191,36.137,36.1601,46436.0
2019-01-16 14:10:00,46.87,46.91,46.86,46.91,41987.0,36.1601,36.191,36.1524,36.191,41987.0
2019-01-16 14:20:00,46.9,46.93,46.83,46.86,54620.0,36.1833,36.2064,36.1293,36.1524,54620.0
2019-01-16 14:30:00,46.86,46.89,46.84,46.88,48064.0,36.1524,36.1755,36.137,36.1678,48064.0
2019-01-16 14:40:00,46.88,46.92,46.86,46.89,76097.0,36.1678,36.1987,36.1524,36.1755,76097.0
2019-01-16 14:50:00,46.89,46.94,46.84,46.87,65826.0,36.1755,36.2141,36.137,36.1601,65826.0
2019-01-16 15:00:00,46.87,46.92,46.85,46.91,115602.0,36.1601,36.1987,36.1447,36.191,115602.0
2019-01-16 15:10:00,46.91,46.91,46.86,46.89,91118.0,36.191,36.191,36.1524,36.1755,91118.0
2019-01-16 15:20:00,46.89,46.91,46.85,46.9,70519.0,36.1755,36.191,36.1447,36.1833,70519.0
2019-01-16 15:30:00,46.9,46.9,46.77,46.87,150090.0,36.1833,36.1833,36.083,36.1601,150090.0
2019-01-16 15:40:00,46.87,46.87,46.73,46.84,278154.0,36.1601,36.1601,36.0521,36.137,278154.0
2019-01-16 15:50:00,46.83,46.9,46.81,46.86,430112.0,36.1293,36.1833,36.1138,36.1524,430112.0
2019-01-17 09:30:00,46.86,46.95,46.63,46.75,120337.0,36.1524,36.2218,35.975,36.0675,120337.0
2019-01-17 09:40:00,46.76,46.88,46.74,46.84,86612.0,36.0753,36.1678,36.0598,36.137,86612.0
2019-01-17 09:50:00,46.83,46.83,46.73,46.8,49063.0,36.1293,36.1293,36.0521,36.1061,49063.0
2019-01-17 10:00:00,46.8,46.89,46.74,46.83,55444.0,36.1061,36.1755,36.0598,36.1293,55444.0
2019-01-17 10:10:00,46.83,46.9,46.82,46.89,61892.0,36.1293,36.1833,36.1215,36.1755,61892.0
2019-01-17 10:20:00,46.89,46.96,46.86,46.96,74557.0,36.1755,36.2296,36.1524,36.2296,74557.0
2019-01-17 10:30:00,46.96,46.97,46.87,46.9,43639.0,36.2296,36.2373,36.1601,36.1833,43639.0
2019-01-17 10:40:00,46.89,46.9,46.82,46.83,91665.0,36.1755,36.1833,36.1215,36.1293,91665.0
2019-01-17 10:50:00,46.83,46.89,46.83,46.88,33785.0,36.1293,36.1755,36.1293,36.1678,33785.0
2019-01-17 11:00:00,46.88,47.0,46.87,46.98,64968.0,36.1678,36.2604,36.1601,36.245,64968.0
2019-01-17 11:10:00,46.99,47.08,46.98,47.01,339487.0,36.2527,36.3221,36.245,36.2681,339487.0
2019-01-17 11:20:00,47.01,47.04,46.98,47.0,52592.0,36.2681,36.2913,36.245,36.2604,52592.0
2019-01-17 11:30:00,47.0,47.04,46.99,47.0,73712.0,36.2604,36.2913,36.2527,36.2604,73712.0
2019-01-17 11:40:00,47.0,47.02,46.96,47.02,61833.0,36.2604,36.2758,36.2296,36.2758,61833.0
2019-01-17 11:50:00,47.02,47.02,46.95,47.0,44265.0,36.2758,36.2758,36.2218,36.2604,44265.0
2019-01-17 12:00:00,47.0,47.03,46.97,46.98,43526.0,36.2604,36.2836,36.2373,36.245,43526.0
2019-01-17 12:10:00,46.99,47.04,46.99,47.01,28902.0,36.2527,36.2913,36.2527,36.2681,28902.0
2019-01-17 12:20:00,47.02,47.03,46.97,46.98,32827.0,36.2758,36.2836,36.2373,36.245,32827.0
2019-01-17 12:30:00,46.99,47.02,46.97,47.0,44360.0,36.2527,36.2758,36.2373,36.2604,44360.0
2019-01-17 12:40:00,46.99,47.01,46.97,46.98,32370.0,36.2527,36.2681,36.2373,36.245,32370.0
2019-01-17 12:50:00,46.98,47.0,46.95,46.97,30689.0,36.245,36.2604,36.2218,36.2373,30689.0
2019-01-17 13:00:00,46.97,46.99,46.96,46.98,27879.0,36.2373,36.2527,36.2296,36.245,27879.0
2019-01-17 13:10:00,46.97,46.98,46.88,46.9,45575.0,36.2373,36.245,36.1678,36.1833,45575.0
2019-01-17 13:20:00,46.89,46.96,46.88,46.93,36729.0,36.1755,36.2296,36.1678,36.2064,36729.0
2019-01-17 13:30:00,46.93,46.95,46.9,46.94,39556.0,36.2064,36.2218,36.1833,36.2141,39556.0
2019-01-17 13:40:00,46.95,46.96,46.92,46.94,20761.0,36.2218,36.2296,36.1987,36.2141,20761.0
2019-01-17 13:50:00,46.94,46.97,46.92,46.95,26026.0,36.2141,36.2373,36.1987,36.2218,26026.0
2019-01-17 14:00:00,46.95,46.99,46.94,46.97,28681.0,36.2218,36.2527,36.2141,36.2373,28681.0
2019-01-17 14:10:00,46.97,46.98,46.92,46.94,25847.0,36.2373,36.245,36.1987,36.2141,25847.0
2019-01-17 14:20:00,46.94,46.94,46.88,46.91,30276.0,36.2141,36.2141,36.1678,36.191,30276.0
2019-01-17 14:30:00,46.91,46.97,46.87,46.94,45782.0,36.191,36.2373,36.1601,36.2141,45782.0
2019-01-17 14:40:00,46.94,47.07,46.94,47.03,94995.0,36.2141,36.3144,36.2141,36.2836,94995.0
2019-01-17 14:50:00,47.02,47.03,46.9,46.95,104834.0,36.2758,36.2836,36.1833,36.2218,104834.0
2019-01-17 15:00:00,46.95,46.98,46.89,46.95,72389.0,36.2218,36.245,36.1755,36.2218,72389.0
2019-01-17 15:10:00,46.96,46.98,46.91,46.93,47399.0,36.2296,36.245,36.191,36.2064,47399.0
2019-01-17 15:20:00,46.93,46.94,46.86,46.93,57808.0,36.2064,36.2141,36.1524,36.2064,57808.0
2019-01-17 15:30:00,46.94,47.07,46.94,47.04,94898.0,36.2141,36.3144,36.2141,36.2913,94898.0
2019-01-17 15:40:00,47.05,47.09,47.01,47.05,92476.0,36.299,36.3298,36.2681,36.299,92476.0
2019-01-17 15:50:00,47.05,47.11,47.0,47.06,231785.0,36.299,36.3453,36.2604,36.3067,231785.0
2019-01-18 09:30:00,47.1,47.15,46.99,47.14,663928.0,36.3376,36.3761,36.2527,36.3684,663928.0
2019-01-18 09:40:00,47.14,47.24,47.1,47.16,125198.0,36.3684,36.4456,36.3376,36.3839,125198.0
2019-01-18 09:50:00,47.17,47.19,47.01,47.1,74643.0,36.3916,36.407,36.2681,36.3376,74643.0
2019-01-18 10:00:00,47.1,47.17,47.06,47.06,77235.0,36.3376,36.3916,36.3067,36.3067,77235.0
2019-01-18 10:10:00,47.07,47.12,46.95,47.04,83408.0,36.3144,36.353,36.2218,36.2913,83408.0
2019-01-18 10:20:00,47.04,47.07,46.99,47.03,45127.0,36.2913,36.3144,36.2527,36.2836,45127.0
2019-01-18 10:30:00,47.04,47.14,47.01,47.02,84285.0,36.2913,36.3684,36.2681,36.2758,84285.0
2019-01-18 10:40:00,47.02,47.2,47.01,47.17,48503.0,36.2758,36.4147,36.2681,36.3916,48503.0
2019-01-18 10:50:00,47.17,47.19,47.09,47.09,58922.0,36.3916,36.407,36.3298,36.3298,58922.0
2019-01-18 11:00:00,47.08,47.13,47.02,47.04,44420.0,36.3221,36.3607,36.2758,36.2913,44420.0
2019-01-18 11:10:00,47.05,47.05,46.92,46.92,75702.0,36.299,36.299,36.1987,36.1987,75702.0
2019-01-18 11:20:00,46.92,46.98,46.89,46.96,56779.0,36.1987,36.245,36.1755,36.2296,56779.0
2019-01-18 11:30:00,46.96,47.05,46.94,47.01,57216.0,36.2296,36.299,36.2141,36.2681,57216.0
2019-01-18 11:40:00,47.0,47.05,46.99,47.04,31668.0,36.2604,36.299,36.2527,36.2913,31668.0
2019-01-18 11:50:00,47.04,47.07,47.02,47.07,34355.0,36.2913,36.3144,36.2758,36.3144,34355.0
2019-01-18 12:00:00,47.08,47.13,47.06,47.09,92088.0,36.3221,36.3607,36.3067,36.3298,92088.0
2019-01-18 12:10:00,47.09,47.17,47.08,47.12,57451.0,36.3298,36.3916,36.3221,36.353,57451.0
2019-01-18 12:20:00,47.12,47.19,47.11,47.18,44086.0,36.353,36.407,36.3453,36.3993,44086.0
2019-01-18 12:30:00,47.18,47.19,47.14,47.17,29638.0,36.3993,36.407,36.3684,36.3916,29638.0
2019-01-18 12:40:00,47.16,47.17,47.06,47.07,44431.0,36.3839,36.3916,36.3067,36.3144,44431.0
2019-01-18 12:50:00,47.07,47.11,47.05,47.1,25373.0,36.3144,36.3453,36.299,36.3376,25373.0
2019-01-18 13:00:00,47.09,47.14,47.09,47.11,26619.0,36.3298,36.3684,36.3298,36.3453,26619.0
2019-01-18 13:10:00,47.11,47.17,47.1,47.15,23668.0,36.3453,36.3916,36.3376,36.3761,23668.0
2019-01-18 13:20:00,47.15,47.18,47.12,47.13,31823.0,36.3761,36.3993,36.353,36.3607,31823.0
2019-01-18 13:30:00,47.14,47.15,47.08,47.13,39618.0,36.3684,36.3761,36.3221,36.3607,39618.0
2019-01-18 13:40:00,47.13,47.15,47.1,47.14,32710.0,36.3607,36.3761,36.3376,36.3684,32710.0
2019-01-18 13:50:00,47.14,47.15,47.1,47.11,67593.0,36.3684,36.3761,36.3376,36.3453,67593.0
2019-01-18 14:00:00,47.1,47.18,47.09,47.18,58114.0,36.3376,36.3993,36.3298,36.3993,58114.0
2019-01-18 14:10:00,47.17,47.18,47.09,47.09,40038.0,36.3916,36.3993,36.3298,36.3298,40038.0
2019-01-18 14:20:00,47.09,47.12,47.07,47.08,39604.0,36.3298,36.353,36.3144,36.3221,39604.0
2019-01-18 14:30:00,47.08,47.1,46.98,46.98,43524.0,36.3221,36.3376,36.245,36.245,43524.0
2019-01-18 14:40:00,46.98,47.05,46.96,47.05,30817.0,36.245,36.299,36.2296,36.299,30817.0
2019-01-18 14:50:00,47.05,47.13,47.02,47.1,45698.0,36.299,36.3607,36.2758,36.3376,45698.0
2019-01-18 15:00:00,47.11,47.11,47.05,47.06,50363.0,36.3453,36.3453,36.299,36.3067,50363.0
2019-01-18 15:10:00,47.06,47.12,47.05,47.07,54600.0,36.3067,36.353,36.299,36.3144,54600.0
2019-01-18 15:20:00,47.08,47.12,47.06,47.12,49778.0,36.3221,36.353,36.3067,36.353,49778.0
2019-01-18 15:30:00,47.12,47.16,47.09,47.14,93919.0,36.353,36.3839,36.3298,36.3684,93919.0
2019-01-18 15:40:00,47.15,47.2,47.09,47.13,147521.0,36.3761,36.4147,36.3298,36.3607,147521.0
2019-01-18 15:50:00,47.13,47.24,47.04,47.21,361563.0,36.3607,36.4456,36.2913,36.4224,361563.0
2019-01-22 09:30:00,46.96,47.22,46.49,46.85,389456.0,36.2296,36.4301,35.8669,36.1447,389456.0
2019-01-22 09:40:00,46.86,47.2,46.83,47.15,256289.0,36.1524,36.4147,36.1293,36.3761,256289.0
2019-01-22 09:50:00,47.16,47.18,46.97,47.02,110844.0,36.3839,36.3993,36.2373,36.2758,110844.0
2019-01-22 10:00:00,47.01,47.06,46.92,46.94,127805.0,36.2681,36.3067,36.1987,36.2141,127805.0
2019-01-22 10:10:00,46.93,47.11,46.91,47.06,91547.0,36.2064,36.3453,36.191,36.3067,91547.0
2019-01-22 10:20:00,47.07,47.07,46.92,46.93,66101.0,36.3144,36.3144,36.1987,36.2064,66101.0
2019-01-22 10:30:00,46.92,46.94,46.82,46.86,52495.0,36.1987,36.2141,36.1215,36.1524,52495.0
2019-01-22 10:40:00,46.86,46.9,46.72,46.73,75988.0,36.1524,36.1833,36.0444,36.0521,75988.0
2019-01-22 10:50:00,46.73,46.8,46.65,46.65,70154.0,36.0521,36.1061,35.9904,35.9904,70154.0
2019-01-22 11:00:00,46.65,46.75,46.65,46.73,54096.0,35.9904,36.0675,35.9904,36.0521,54096.0
2019-01-22 11:10:00,46.73,46.76,46.7,46.71,49160.0,36.0521,36.0753,36.029,36.0367,49160.0
2019-01-22 11:20:00,46.72,46.8,46.72,46.8,51831.0,36.0444,36.1061,36.0444,36.1061,51831.0
2019-01-22 11:30:00,46.8,46.83,46.78,46.82,57674.0,36.1061,36.1293,36.0907,36.1215,57674.0
2019-01-22 11:40:00,46.81,46.81,46.75,46.75,37568.0,36.1138,36.1138,36.0675,36.0675,37568.0
2019-01-22 11:50:00,46.76,46.82,46.74,46.81,25743.0,36.0753,36.1215,36.0598,36.1138,25743.0
2019-01-22 12:00:00,46.8,46.86,46.76,46.84,61178.0,36.1061,36.1524,36.0753,36.137,61178.0
2019-01-22 12:10:00,46.85,46.88,46.78,46.78,54132.0,36.1447,36.1678,36.0907,36.0907,54132.0
2019-01-22 12:20:00,46.77,46.78,46.69,46.72,54554.0,36.083,36.0907,36.0212,36.0444,54554.0
2019-01-22 12:30:00,46.72,46.74,46.67,46.69,29702.0,36.0444,36.0598,36.0058,36.0212,29702.0
2019-01-22 12:40:00,46.68,46.7,46.61,46.65,59107.0,36.0135,36.029,35.9595,35.9904,59107.0
2019-01-22 12:50:00,46.65,46.68,46.64,46.68,34701.0,35.9904,36.0135,35.9827,36.0135,34701.0
2019-01-22 13:00:00,46.67,46.67,46.6,46.62,43444.0,36.0058,36.0058,35.9518,35.9672,43444.0
2019-01-22 13:10:00,46.61,46.67,46.55,46.66,60743.0,35.9595,36.0058,35.9132,35.9981,60743.0
2019-01-22 13:20:00,46.65,46.74,46.63,46.73,66910.0,35.9904,36.0598,35.975,36.0521,66910.0
2019-01-22 13:30:00,46.73,46.77,46.7,46.72,49297.0,36.0521,36.083,36.029,36.0444,49297.0
2019-01-22 13:40:00,46.72,46.73,46.68,46.7,28891.0,36.0444,36.0521,36.0135,36.029,28891.0
2019-01-22 13:50:00,46.7,46.77,46.69,46.76,30274.0,36.029,36.083,36.0212,36.0753,30274.0
2019-01-22 14:00:00,46.75,46.76,46.68,46.7,40406.0,36.0675,36.0753,36.0135,36.029,40406.0
2019-01-22 14:10:00,46.7,46.72,46.65,46.65,39695.0,36.029,36.0444,35.9904,35.9904,39695.0
2019-01-22 14:20:00,46.66,46.67,46.6,46.61,33097.0,35.9981,36.0058,35.9518,35.9595,33097.0
2019-01-22 14:30:00,46.61,46.63,46.57,46.6,79499.0,35.9595,35.975,35.9287,35.9518,79499.0
2019-01-22 14:40:00,46.61,46.67,46.59,46.67,144544.0,35.9595,36.0058,35.9441,36.0058,144544.0
2019-01-22 14:50:00,46.66,46.82,46.66,46.81,52050.0,35.9981,36.1215,35.9981,36.1138,52050.0
2019-01-22 15:00:00,46.8,46.81,46.66,46.67,49362.0,36.1061,36.1138,35.9981,36.0058,49362.0
2019-01-22 15:10:00,46.67,46.78,46.63,46.77,61259.0,36.0058,36.0907,35.975,36.083,61259.0
2019-01-22 15:20:00,46.77,46.88,46.76,46.88,56845.0,36.083,36.1678,36.0753,36.1678,56845.0
2019-01-22 15:30:00,46.88,46.96,46.79,46.94,147815.0,36.1678,36.2296,36.0984,36.2141,147815.0
2019-01-22 15:40:00,46.94,47.0,46.82,46.87,120616.0,36.2141,36.2604,36.1215,36.1601,120616.0
2019-01-22 15:50:00,46.86,47.12,46.86,47.12,440992.0,36.1524,36.353,36.1524,36.353,440992.0
2019-01-23 09:30:00,47.07,47.29,47.07,47.2,305036.0,36.3144,36.4841,36.3144,36.4147,305036.0
2019-01-23 09:40:00,47.2,47.21,46.98,47.15,100536.0,36.4147,36.4224,36.245,36.3761,100536.0
2019-01-23 09:50:00,47.15,47.23,47.11,47.19,42432.0,36.3761,36.4379,36.3453,36.407,42432.0
2019-01-23 10:00:00,47.18,47.3,47.16,47.23,119921.0,36.3993,36.4919,36.3839,36.4379,119921.0
2019-01-23 10:10:00,47.22,47.27,47.19,47.23,68794.0,36.4301,36.4687,36.407,36.4379,68794.0
2019-01-23 10:20:00,47.24,47.25,47.12,47.13,42838.0,36.4456,36.4533,36.353,36.3607,42838.0
2019-01-23 10:30:00,47.13,47.15,47.06,47.12,52641.0,36.3607,36.3761,36.3067,36.353,52641.0
2019-01-23 10:40:00,47.11,47.14,47.06,47.11,52355.0,36.3453,36.3684,36.3067,36.3453,52355.0
2019-01-23 10:50:00,47.11,47.23,47.07,47.22,44930.0,36.3453,36.4379,36.3144,36.4301,44930.0
2019-01-23 11:00:00,47.22,47.27,47.17,47.27,42621.0,36.4301,36.4687,36.3916,36.4687,42621.0
2019-01-23 11:10:00,47.27,47.29,47.25,47.27,44473.0,36.4687,36.4841,36.4533,36.4687,44473.0
2019-01-23 11:20:00,47.28,47.35,47.25,47.34,208729.0,36.4764,36.5304,36.4533,36.5227,208729.0
2019-01-23 11:30:00,47.35,47.42,47.34,47.39,58102.0,36.5304,36.5844,36.5227,36.5613,58102.0
2019-01-23 11:40:00,47.4,47.41,47.36,47.38,89513.0,36.569,36.5767,36.5381,36.5536,89513.0
2019-01-23 11:50:00,47.38,47.4,47.31,47.36,32657.0,36.5536,36.569,36.4996,36.5381,32657.0
2019-01-23 12:00:00,47.36,47.39,47.26,47.3,68581.0,36.5381,36.5613,36.461,36.4919,68581.0
2019-01-23 12:10:00,47.29,47.36,47.27,47.35,52812.0,36.4841,36.5381,36.4687,36.5304,52812.0
2019-01-23 12:20:00,47.35,47.42,47.33,47.41,67188.0,36.5304,36.5844,36.515,36.5767,67188.0
2019-01-23 12:30:00,47.41,47.45,47.37,47.41,39006.0,36.5767,36.6076,36.5459,36.5767,39006.0
2019-01-23 12:40:00,47.4,47.46,47.4,47.4,40685.0,36.569,36.6153,36.569,36.569,40685.0
2019-01-23 12:50:00,47.4,47.44,47.35,47.43,42798.0,36.569,36.5999,36.5304,36.5922,42798.0
2019-01-23 13:00:00,47.44,47.44,47.35,47.4,38380.0,36.5999,36.5999,36.5304,36.569,38380.0
2019-01-23 13:10:00,47.39,47.4,47.34,47.39,24684.0,36.5613,36.569,36.5227,36.5613,24684.0
2019-01-23 13:20:00,47.39,47.4,47.34,47.35,27508.0,36.5613,36.569,36.5227,36.5304,27508.0
2019-01-23 13:30:00,47.35,47.41,47.34,47.39,39951.0,36.5304,36.5767,36.5227,36.5613,39951.0
2019-01-23 13:40:00,47.38,47.4,47.35,47.36,50348.0,36.5536,36.569,36.5304,36.5381,50348.0
2019-01-23 13:50:00,47.36,47.42,47.35,47.4,43183.0,36.5381,36.5844,36.5304,36.569,43183.0
2019-01-23 14:00:00,47.41,47.43,47.38,47.38,49233.0,36.5767,36.5922,36.5536,36.5536,49233.0
2019-01-23 14:10:00,47.38,47.41,47.33,47.33,35290.0,36.5536,36.5767,36.515,36.515,35290.0
2019-01-23 14:20:00,47.33,47.4,47.32,47.37,68596.0,36.515,36.569,36.5073,36.5459,68596.0
2019-01-23 14:30:00,47.36,47.36,47.3,47.34,59260.0,36.5381,36.5381,36.4919,36.5227,59260.0
2019-01-23 14:40:00,47.34,47.35,47.28,47.31,148309.0,36.5227,36.5304,36.4764,36.4996,148309.0
2019-01-23 14:50:00,47.31,47.35,47.3,47.33,44303.0,36.4996,36.5304,36.4919,36.515,44303.0
2019-01-23 15:00:00,47.33,47.42,47.33,47.36,60850.0,36.515,36.5844,36.515,36.5381,60850.0
2019-01-23 15:10:00,47.36,47.47,47.35,47.45,67181.0,36.5381,36.623,36.5304,36.6076,67181.0
2019-01-23 15:20:00,47.45,47.52,47.44,47.52,120143.0,36.6076,36.6616,36.5999,36.6616,120143.0
2019-01-23 15:30:00,47.53,47.53,47.41,47.46,127778.0,36.6693,36.6693,36.5767,36.6153,127778.0
2019-01-23 15:40:00,47.46,47.51,47.45,47.48,158512.0,36.6153,36.6539,36.6076,36.6307,158512.0
2019-01-23 15:50:00,47.48,47.61,47.45,47.58,597618.0,36.6307,36.731,36.6076,36.7079,597618.0
2019-01-24 09:30:00,47.6,47.62,47.18,47.26,268754.0,36.7233,36.7387,36.3993,36.461,268754.0
2019-01-24 09:40:00,47.27,47.49,47.26,47.45,155333.0,36.4687,36.6384,36.461,36.6076,155333.0
2019-01-24 09:50:00,47.45,47.54,47.44,47.52,100375.0,36.6076,36.677,36.5999,36.6616,100375.0
2019-01-24 10:00:00,47.52,47.57,47.49,47.5,55439.0,36.6616,36.7002,36.6384,36.6462,55439.0
2019-01-24 10:10:00,47.5,47.6,47.48,47.59,44869.0,36.6462,36.7233,36.6307,36.7156,44869.0
2019-01-24 10:20:00,47.59,47.68,47.56,47.68,122651.0,36.7156,36.785,36.6924,36.785,122651.0
2019-01-24 10:30:00,47.68,47.72,47.67,47.71,82386.0,36.785,36.8159,36.7773,36.8082,82386.0
2019-01-24 10:40:00,47.7,47.88,47.7,47.88,175611.0,36.8005,36.9393,36.8005,36.9393,175611.0
2019-01-24 10:50:00,47.88,47.89,47.81,47.85,119334.0,36.9393,36.947,36.8853,36.9162,119334.0
2019-01-24 11:00:00,47.84,47.88,47.82,47.86,109806.0,36.9085,36.9393,36.893,36.9239,109806.0
2019-01-24 11:10:00,47.87,47.88,47.81,47.83,67201.0,36.9316,36.9393,36.8853,36.9008,67201.0
2019-01-24 11:20:00,47.83,47.84,47.62,47.65,92069.0,36.9008,36.9085,36.7387,36.7619,92069.0
2019-01-24 11:30:00,47.64,47.66,47.55,47.65,118505.0,36.7542,36.7696,36.6847,36.7619,118505.0
2019-01-24 11:40:00,47.65,47.73,47.65,47.69,86653.0,36.7619,36.8236,36.7619,36.7927,86653.0
2019-01-24 11:50:00,47.69,47.76,47.68,47.76,53689.0,36.7927,36.8467,36.785,36.8467,53689.0
2019-01-24 12:00:00,47.76,47.77,47.72,47.74,61529.0,36.8467,36.8545,36.8159,36.8313,61529.0
2019-01-24 12:10:00,47.74,47.76,47.69,47.7,69885.0,36.8313,36.8467,36.7927,36.8005,69885.0
2019-01-24 12:20:00,47.7,47.72,47.68,47.71,106257.0,36.8005,36.8159,36.785,36.8082,106257.0
2019-01-24 12:30:00,47.7,47.78,47.69,47.77,53345.0,36.8005,36.8622,36.7927,36.8545,53345.0
2019-01-24 12:40:00,47.76,47.77,47.72,47.76,56946.0,36.8467,36.8545,36.8159,36.8467,56946.0
2019-01-24 12:50:00,47.76,47.81,47.75,47.78,48170.0,36.8467,36.8853,36.839,36.8622,48170.0
2019-01-24 13:00:00,47.78,47.82,47.72,47.73,48318.0,36.8622,36.893,36.8159,36.8236,48318.0
2019-01-24 13:10:00,47.72,47.74,47.68,47.72,47285.0,36.8159,36.8313,36.785,36.8159,47285.0
2019-01-24 13:20:00,47.71,47.76,47.69,47.73,40929.0,36.8082,36.8467,36.7927,36.8236,40929.0
2019-01-24 13:30:00,47.73,47.78,47.73,47.77,51892.0,36.8236,36.8622,36.8236,36.8545,51892.0
2019-01-24 13:40:00,47.75,47.77,47.72,47.75,53408.0,36.839,36.8545,36.8159,36.839,53408.0
2019-01-24 13:50:00,47.75,47.75,47.71,47.74,49736.0,36.839,36.839,36.8082,36.8313,49736.0
2019-01-24 14:00:00,47.73,47.77,47.68,47.71,104719.0,36.8236,36.8545,36.785,36.8082,104719.0
2019-01-24 14:10:00,47.72,47.74,47.69,47.71,125856.0,36.8159,36.8313,36.7927,36.8082,125856.0
2019-01-24 14:20:00,47.71,47.74,47.68,47.7,102262.0,36.8082,36.8313,36.785,36.8005,102262.0
2019-01-24 14:30:00,47.7,47.76,47.69,47.75,46046.0,36.8005,36.8467,36.7927,36.839,46046.0
2019-01-24 14:40:00,47.76,47.77,47.73,47.74,46940.0,36.8467,36.8545,36.8236,36.8313,46940.0
2019-01-24 14:50:00,47.75,47.75,47.7,47.73,42646.0,36.839,36.839,36.8005,36.8236,42646.0
2019-01-24 15:00:00,47.72,47.74,47.71,47.72,74116.0,36.8159,36.8313,36.8082,36.8159,74116.0
2019-01-24 15:10:00,47.72,47.89,47.7,47.87,106488.0,36.8159,36.947,36.8005,36.9316,106488.0
2019-01-24 15:20:00,47.87,47.94,47.86,47.91,142458.0,36.9316,36.9856,36.9239,36.9625,142458.0
2019-01-24 15:30:00,47.91,47.98,47.87,47.89,459660.0,36.9625,37.0165,36.9316,36.947,459660.0
2019-01-24 15:40:00,47.89,47.96,47.84,47.96,142851.0,36.947,37.001,36.9085,37.001,142851.0
2019-01-24 15:50:00,47.96,48.0,47.92,47.96,358234.0,37.001,37.0319,36.9702,37.001,358234.0
2019-01-25 09:30:00,47.85,48.17,47.75,48.02,433973.0,36.9162,37.1631,36.839,37.0473,433973.0
2019-01-25 09:40:00,48.02,48.03,47.83,47.83,93162.0,37.0473,37.0551,36.9008,36.9008,93162.0
2019-01-25 09:50:00,47.83,47.94,47.82,47.87,77888.0,36.9008,36.9856,36.893,36.9316,77888.0
2019-01-25 10:00:00,47.87,47.89,47.76,47.77,56856.0,36.9316,36.947,36.8467,36.8545,56856.0
2019-01-25 10:10:00,47.76,47.88,47.73,47.84,57045.0,36.8467,36.9393,36.8236,36.9085,57045.0
2019-01-25 10:20:00,47.84,47.92,47.84,47.9,67058.0,36.9085,36.9702,36.9085,36.9548,67058.0
2019-01-25 10:30:00,47.9,47.9,47.81,47.85,56777.0,36.9548,36.9548,36.8853,36.9162,56777.0
2019-01-25 10:40:00,47.86,47.87,47.74,47.76,51281.0,36.9239,36.9316,36.8313,36.8467,51281.0
2019-01-25 10:50:00,47.76,47.84,47.75,47.82,64915.0,36.8467,36.9085,36.839,36.893,64915.0
2019-01-25 11:00:00,47.82,47.87,47.77,47.77,65614.0,36.893,36.9316,36.8545,36.8545,65614.0
2019-01-25 11:10:00,47.77,47.79,47.72,47.75,77128.0,36.8545,36.8699,36.8159,36.839,77128.0
2019-01-25 11:20:00,47.75,47.81,47.73,47.75,49318.0,36.839,36.8853,36.8236,36.839,49318.0
2019-01-25 11:30:00,47.76,47.79,47.65,47.69,94081.0,36.8467,36.8699,36.7619,36.7927,94081.0
2019-01-25 11:40:00,47.69,47.71,47.63,47.71,87055.0,36.7927,36.8082,36.7465,36.8082,87055.0
2019-01-25 11:50:00,47.72,47.74,47.63,47.65,107447.0,36.8159,36.8313,36.7465,36.7619,107447.0
2019-01-25 12:00:00,47.66,47.76,47.65,47.73,89217.0,36.7696,36.8467,36.7619,36.8236,89217.0
2019-01-25 12:10:00,47.73,47.77,47.69,47.7,39829.0,36.8236,36.8545,36.7927,36.8005,39829.0
2019-01-25 12:20:00,47.7,47.73,47.68,47.73,98666.0,36.8005,36.8236,36.785,36.8236,98666.0
2019-01-25 12:30:00,47.72,47.73,47.65,47.67,54265.0,36.8159,36.8236,36.7619,36.7773,54265.0
2019-01-25 12:40:00,47.67,47.69,47.53,47.55,84003.0,36.7773,36.7927,36.6693,36.6847,84003.0
2019-01-25 12:50:00,47.56,47.6,47.46,47.49,68514.0,36.6924,36.7233,36.6153,36.6384,68514.0
2019-01-25 13:00:00,47.49,47.54,47.41,47.54,89620.0,36.6384,36.677,36.5767,36.677,89620.0
2019-01-25 13:10:00,47.54,47.64,47.53,47.64,112515.0,36.677,36.7542,36.6693,36.7542,112515.0
2019-01-25 13:20:00,47.63,47.66,47.61,47.61,54699.0,36.7465,36.7696,36.731,36.731,54699.0
2019-01-25 13:30:00,47.61,47.61,47.49,47.51,50821.0,36.731,36.731,36.6384,36.6539,50821.0
2019-01-25 13:40:00,47.51,47.58,47.51,47.54,66592.0,36.6539,36.7079,36.6539,36.677,66592.0
2019-01-25 13:50:00,47.54,47.55,47.51,47.52,37104.0,36.677,36.6847,36.6539,36.6616,37104.0
2019-01-25 14:00:00,47.53,47.55,47.5,47.53,36181.0,36.6693,36.6847,36.6462,36.6693,36181.0
2019-01-25 14:10:00,47.52,47.6,47.52,47.59,57008.0,36.6616,36.7233,36.6616,36.7156,57008.0
2019-01-25 14:20:00,47.6,47.67,47.56,47.62,74017.0,36.7233,36.7773,36.6924,36.7387,74017.0
2019-01-25 14:30:00,47.62,47.62,47.54,47.57,50794.0,36.7387,36.7387,36.677,36.7002,50794.0
2019-01-25 14:40:00,47.57,47.58,47.52,47.53,41781.0,36.7002,36.7079,36.6616,36.6693,41781.0
2019-01-25 14:50:00,47.53,47.57,47.5,47.55,59204.0,36.6693,36.7002,36.6462,36.6847,59204.0
2019-01-25 15:00:00,47.54,47.55,47.51,47.54,76429.0,36.677,36.6847,36.6539,36.677,76429.0
2019-01-25 15:10:00,47.54,47.61,47.52,47.59,71860.0,36.677,36.731,36.6616,36.7156,71860.0
2019-01-25 15:20:00,47.59,47.6,47.41,47.43,133856.0,36.7156,36.7233,36.5767,36.5922,133856.0
2019-01-25 15:30:00,47.43,47.45,47.36,47.41,151374.0,36.5922,36.6076,36.5381,36.5767,151374.0
2019-01-25 15:40:00,47.41,47.56,47.41,47.51,206753.0,36.5767,36.6924,36.5767,36.6539,206753.0
2019-01-25 15:50:00,47.5,47.52,47.41,47.49,376270.0,36.6462,36.6616,36.5767,36.6384,376270.0
2019-01-28 09:30:00,47.51,47.62,47.35,47.42,150975.0,36.6539,36.7387,36.5304,36.5844,150975.0
2019-01-28 09:40:00,47.42,47.57,47.41,47.48,63084.0,36.5844,36.7002,36.5767,36.6307,63084.0
2019-01-28 09:50:00,47.47,47.48,47.31,47.32,72583.0,36.623,36.6307,36.4996,36.5073,72583.0
2019-01-28 10:00:00,47.31,47.33,47.23,47.26,93499.0,36.4996,36.515,36.4379,36.461,93499.0
2019-01-28 10:10:00,47.25,47.35,47.17,47.32,84715.0,36.4533,36.5304,36.3916,36.5073,84715.0
2019-01-28 10:20:00,47.31,47.43,47.28,47.41,53460.0,36.4996,36.5922,36.4764,36.5767,53460.0
2019-01-28 10:30:00,47.41,47.41,47.28,47.29,224426.0,36.5767,36.5767,36.4764,36.4841,224426.0
2019-01-28 10:40:00,47.29,47.38,47.26,47.28,302529.0,36.4841,36.5536,36.461,36.4764,302529.0
2019-01-28 10:50:00,47.28,47.28,47.19,47.19,76085.0,36.4764,36.4764,36.407,36.407,76085.0
2019-01-28 11:00:00,47.19,47.26,47.1,47.21,99810.0,36.407,36.461,36.3376,36.4224,99810.0
2019-01-28 11:10:00,47.21,47.26,47.18,47.24,53817.0,36.4224,36.461,36.3993,36.4456,53817.0
2019-01-28 11:20:00,47.24,47.33,47.24,47.31,45743.0,36.4456,36.515,36.4456,36.4996,45743.0
2019-01-28 11:30:00,47.31,47.35,47.26,47.35,72799.0,36.4996,36.5304,36.461,36.5304,72799.0
2019-01-28 11:40:00,47.35,47.35,47.18,47.2,52066.0,36.5304,36.5304,36.3993,36.4147,52066.0
2019-01-28 11:50:00,47.18,47.24,47.17,47.2,75798.0,36.3993,36.4456,36.3916,36.4147,75798.0
2019-01-28 12:00:00,47.21,47.32,47.2,47.3,66069.0,36.4224,36.5073,36.4147,36.4919,66069.0
2019-01-28 12:10:00,47.3,47.31,47.26,47.28,32576.0,36.4919,36.4996,36.461,36.4764,32576.0
2019-01-28 12:20:00,47.28,47.33,47.27,47.3,34886.0,36.4764,36.515,36.4687,36.4919,34886.0
2019-01-28 12:30:00,47.31,47.33,47.29,47.31,23932.0,36.4996,36.515,36.4841,36.4996,23932.0
2019-01-28 12:40:00,47.32,47.33,47.26,47.32,33107.0,36.5073,36.515,36.461,36.5073,33107.0
2019-01-28 12:50:00,47.33,47.38,47.32,47.34,34166.0,36.515,36.5536,36.5073,36.5227,34166.0
2019-01-28 13:00:00,47.33,47.37,47.29,47.3,29823.0,36.515,36.5459,36.4841,36.4919,29823.0
2019-01-28 13:10:00,47.31,47.4,47.31,47.38,59879.0,36.4996,36.569,36.4996,36.5536,59879.0
2019-01-28 13:20:00,47.37,47.4,47.34,47.35,30912.0,36.5459,36.569,36.5227,36.5304,30912.0
2019-01-28 13:30:00,47.36,47.39,47.34,47.39,48732.0,36.5381,36.5613,36.5227,36.5613,48732.0
2019-01-28 13:40:00,47.38,47.39,47.32,47.33,38540.0,36.5536,36.5613,36.5073,36.515,38540.0
2019-01-28 13:50:00,47.33,47.42,47.32,47.42,50454.0,36.515,36.5844,36.5073,36.5844,50454.0
2019-01-28 14:00:00,47.42,47.46,47.37,47.37,52448.0,36.5844,36.6153,36.5459,36.5459,52448.0
2019-01-28 14:10:00,47.37,47.4,47.33,47.38,48985.0,36.5459,36.569,36.515,36.5536,48985.0
2019-01-28 14:20:00,47.37,47.38,47.34,47.37,31115.0,36.5459,36.5536,36.5227,36.5459,31115.0
2019-01-28 14:30:00,47.37,47.4,47.35,47.37,39861.0,36.5459,36.569,36.5304,36.5459,39861.0
2019-01-28 14:40:00,47.36,47.47,47.34,47.47,74924.0,36.5381,36.623,36.5227,36.623,74924.0
2019-01-28 14:50:00,47.47,47.5,47.43,47.47,68974.0,36.623,36.6462,36.5922,36.623,68974.0
2019-01-28 15:00:00,47.46,47.48,47.35,47.41,75323.0,36.6153,36.6307,36.5304,36.5767,75323.0
2019-01-28 15:10:00,47.41,47.45,47.39,47.43,67769.0,36.5767,36.6076,36.5613,36.5922,67769.0
2019-01-28 15:20:00,47.44,47.47,47.38,47.38,75432.0,36.5999,36.623,36.5536,36.5536,75432.0
2019-01-28 15:30:00,47.37,47.39,47.33,47.34,142524.0,36.5459,36.5613,36.515,36.5227,142524.0
2019-01-28 15:40:00,47.34,47.42,47.29,47.4,189526.0,36.5227,36.5844,36.4841,36.569,189526.0
2019-01-28 15:50:00,47.4,47.45,47.34,47.43,390358.0,36.569,36.6076,36.5227,36.5922,390358.0
2019-01-29 09:30:00,47.58,47.84,47.44,47.7,198578.0,36.7079,36.9085,36.5999,36.8005,198578.0
2019-01-29 09:40:00,47.7,47.8,47.69,47.78,143228.0,36.8005,36.8776,36.7927,36.8622,143228.0
2019-01-29 09:50:00,47.78,47.8,47.71,47.75,99200.0,36.8622,36.8776,36.8082,36.839,99200.0
2019-01-29 10:00:00,47.75,47.75,47.53,47.59,215873.0,36.839,36.839,36.6693,36.7156,215873.0
2019-01-29 10:10:00,47.59,47.6,47.49,47.51,75415.0,36.7156,36.7233,36.6384,36.6539,75415.0
2019-01-29 10:20:00,47.5,47.5,47.41,47.43,74009.0,36.6462,36.6462,36.5767,36.5922,74009.0
2019-01-29 10:30:00,47.43,47.48,47.37,47.47,97996.0,36.5922,36.6307,36.5459,36.623,97996.0
2019-01-29 10:40:00,47.47,47.54,47.46,47.48,84945.0,36.623,36.677,36.6153,36.6307,84945.0
2019-01-29 10:50:00,47.48,47.55,47.45,47.55,82604.0,36.6307,36.6847,36.6076,36.6847,82604.0
2019-01-29 11:00:00,47.54,47.56,47.45,47.47,89533.0,36.677,36.6924,36.6076,36.623,89533.0
2019-01-29 11:10:00,47.48,47.51,47.42,47.5,56613.0,36.6307,36.6539,36.5844,36.6462,56613.0
2019-01-29 11:20:00,47.5,47.56,47.44,47.47,66086.0,36.6462,36.6924,36.5999,36.623,66086.0
2019-01-29 11:30:00,47.48,47.54,47.47,47.52,43758.0,36.6307,36.677,36.623,36.6616,43758.0
2019-01-29 11:40:00,47.52,47.57,47.5,47.55,41345.0,36.6616,36.7002,36.6462,36.6847,41345.0
2019-01-29 11:50:00,47.54,47.58,47.52,47.52,55086.0,36.677,36.7079,36.6616,36.6616,55086.0
2019-01-29 12:00:00,47.52,47.63,47.51,47.55,69884.0,36.6616,36.7465,36.6539,36.6847,69884.0
2019-01-29 12:10:00,47.56,47.6,47.54,47.57,45359.0,36.6924,36.7233,36.677,36.7002,45359.0
2019-01-29 12:20:00,47.56,47.6,47.53,47.58,36940.0,36.6924,36.7233,36.6693,36.7079,36940.0
2019-01-29 12:30:00,47.57,47.57,47.53,47.56,47378.0,36.7002,36.7002,36.6693,36.6924,47378.0
2019-01-29 12:40:00,47.56,47.6,47.53,47.54,34716.0,36.6924,36.7233,36.6693,36.677,34716.0
2019-01-29 12:50:00,47.54,47.56,47.5,47.52,38256.0,36.677,36.6924,36.6462,36.6616,38256.0
2019-01-29 13:00:00,47.51,47.54,47.49,47.52,52289.0,36.6539,36.677,36.6384,36.6616,52289.0
2019-01-29 13:10:00,47.52,47.54,47.5,47.53,36692.0,36.6616,36.677,36.6462,36.6693,36692.0
2019-01-29 13:20:00,47.54,47.6,47.53,47.59,51487.0,36.677,36.7233,36.6693,36.7156,51487.0
2019-01-29 13:30:00,47.59,47.6,47.55,47.57,63025.0,36.7156,36.7233,36.6847,36.7002,63025.0
2019-01-29 13:40:00,47.56,47.6,47.54,47.59,34847.0,36.6924,36.7233,36.677,36.7156,34847.0
2019-01-29 13:50:00,47.59,47.61,47.58,47.59,44624.0,36.7156,36.731,36.7079,36.7156,44624.0
2019-01-29 14:00:00,47.6,47.63,47.58,47.58,43680.0,36.7233,36.7465,36.7079,36.7079,43680.0
2019-01-29 14:10:00,47.58,47.61,47.52,47.52,45609.0,36.7079,36.731,36.6616,36.6616,45609.0
2019-01-29 14:20:00,47.52,47.55,47.48,47.5,47832.0,36.6616,36.6847,36.6307,36.6462,47832.0
2019-01-29 14:30:00,47.5,47.55,47.48,47.53,47991.0,36.6462,36.6847,36.6307,36.6693,47991.0
2019-01-29 14:40:00,47.53,47.53,47.46,47.5,77115.0,36.6693,36.6693,36.6153,36.6462,77115.0
2019-01-29 14:50:00,47.5,47.53,47.47,47.52,51439.0,36.6462,36.6693,36.623,36.6616,51439.0
2019-01-29 15:00:00,47.53,47.54,47.46,47.48,72714.0,36.6693,36.677,36.6153,36.6307,72714.0
2019-01-29 15:10:00,47.48,47.5,47.45,47.5,122585.0,36.6307,36.6462,36.6076,36.6462,122585.0
2019-01-29 15:20:00,47.5,47.5,47.41,47.41,143434.0,36.6462,36.6462,36.5767,36.5767,143434.0
2019-01-29 15:30:00,47.42,47.53,47.42,47.51,118887.0,36.5844,36.6693,36.5844,36.6539,118887.0
2019-01-29 15:40:00,47.51,47.56,47.46,47.47,193783.0,36.6539,36.6924,36.6153,36.623,193783.0
2019-01-29 15:50:00,47.46,47.58,47.41,47.57,438807.0,36.6153,36.7079,36.5767,36.7002,438807.0
2019-01-30 09:30:00,47.49,47.57,47.4,47.41,102291.0,36.6384,36.7002,36.569,36.5767,102291.0
2019-01-30 09:40:00,47.41,47.67,47.36,47.66,86819.0,36.5767,36.7773,36.5381,36.7696,86819.0
2019-01-30 09:50:00,47.67,47.7,47.58,47.67,40242.0,36.7773,36.8005,36.7079,36.7773,40242.0
2019-01-30 10:00:00,47.66,47.75,47.62,47.65,76193.0,36.7696,36.839,36.7387,36.7619,76193.0
2019-01-30 10:10:00,47.66,47.8,47.65,47.72,60958.0,36.7696,36.8776,36.7619,36.8159,60958.0
2019-01-30 10:20:00,47.73,47.74,47.67,47.74,50898.0,36.8236,36.8313,36.7773,36.8313,50898.0
2019-01-30 10:30:00,47.73,47.74,47.61,47.72,64801.0,36.8236,36.8313,36.731,36.8159,64801.0
2019-01-30 10:40:00,47.72,47.76,47.69,47.72,57899.0,36.8159,36.8467,36.7927,36.8159,57899.0
2019-01-30 10:50:00,47.73,47.75,47.66,47.68,54890.0,36.8236,36.839,36.7696,36.785,54890.0
2019-01-30 11:00:00,47.69,47.75,47.67,47.72,51713.0,36.7927,36.839,36.7773,36.8159,51713.0
2019-01-30 11:10:00,47.73,47.77,47.69,47.71,34621.0,36.8236,36.8545,36.7927,36.8082,34621.0
2019-01-30 11:20:00,47.71,47.74,47.7,47.74,29040.0,36.8082,36.8313,36.8005,36.8313,29040.0
2019-01-30 11:30:00,47.73,47.76,47.71,47.74,42365.0,36.8236,36.8467,36.8082,36.8313,42365.0
2019-01-30 11:40:00,47.74,47.76,47.68,47.71,28422.0,36.8313,36.8467,36.785,36.8082,28422.0
2019-01-30 11:50:00,47.71,47.77,47.71,47.71,32535.0,36.8082,36.8545,36.8082,36.8082,32535.0
2019-01-30 12:00:00,47.7,47.73,47.68,47.68,29519.0,36.8005,36.8236,36.785,36.785,29519.0
2019-01-30 12:10:00,47.7,47.73,47.68,47.72,20756.0,36.8005,36.8236,36.785,36.8159,20756.0
2019-01-30 12:20:00,47.71,47.73,47.62,47.64,38435.0,36.8082,36.8236,36.7387,36.7542,38435.0
2019-01-30 12:30:00,47.63,47.64,47.55,47.55,34803.0,36.7465,36.7542,36.6847,36.6847,34803.0
2019-01-30 12:40:00,47.54,47.59,47.52,47.56,35839.0,36.677,36.7156,36.6616,36.6924,35839.0
2019-01-30 12:50:00,47.57,47.59,47.52,47.53,28210.0,36.7002,36.7156,36.6616,36.6693,28210.0
2019-01-30 13:00:00,47.53,47.55,47.51,47.53,20833.0,36.6693,36.6847,36.6539,36.6693,20833.0
2019-01-30 13:10:00,47.53,47.55,47.51,47.53,28137.0,36.6693,36.6847,36.6539,36.6693,28137.0
2019-01-30 13:20:00,47.52,47.55,47.5,47.5,32582.0,36.6616,36.6847,36.6462,36.6462,32582.0
2019-01-30 13:30:00,47.5,47.52,47.45,47.48,34197.0,36.6462,36.6616,36.6076,36.6307,34197.0
2019-01-30 13:40:00,47.49,47.49,47.41,47.41,63966.0,36.6384,36.6384,36.5767,36.5767,63966.0
2019-01-30 13:50:00,47.41,47.53,47.41,47.53,63318.0,36.5767,36.6693,36.5767,36.6693,63318.0
2019-01-30 14:00:00,47.53,47.84,47.49,47.78,132070.0,36.6693,36.9085,36.6384,36.8622,132070.0
2019-01-30 14:10:00,47.79,48.0,47.78,47.98,153800.0,36.8699,37.0319,36.8622,37.0165,153800.0
2019-01-30 14:20:00,47.98,48.05,47.9,47.9,150102.0,37.0165,37.0705,36.9548,36.9548,150102.0
2019-01-30 14:30:00,47.9,47.97,47.87,47.96,61491.0,36.9548,37.0088,36.9316,37.001,61491.0
2019-01-30 14:40:00,47.95,47.97,47.89,47.97,43700.0,36.9933,37.0088,36.947,37.0088,43700.0
2019-01-30 14:50:00,47.96,48.1,47.92,48.09,97325.0,37.001,37.1091,36.9702,37.1013,97325.0
2019-01-30 15:00:00,48.1,48.12,47.96,47.96,75019.0,37.1091,37.1245,37.001,37.001,75019.0
2019-01-30 15:10:00,47.96,47.98,47.89,47.98,56382.0,37.001,37.0165,36.947,37.0165,56382.0
2019-01-30 15:20:00,47.97,47.98,47.87,47.9,60427.0,37.0088,37.0165,36.9316,36.9548,60427.0
2019-01-30 15:30:00,47.91,47.92,47.83,47.91,196353.0,36.9625,36.9702,36.9008,36.9625,196353.0
2019-01-30 15:40:00,47.91,47.97,47.87,47.93,173517.0,36.9625,37.0088,36.9316,36.9779,173517.0
2019-01-30 15:50:00,47.92,47.94,47.82,47.87,387062.0,36.9702,36.9856,36.893,36.9316,387062.0
2019-01-31 09:30:00,47.93,47.93,47.56,47.79,117489.0,36.9779,36.9779,36.6924,36.8699,117489.0
2019-01-31 09:40:00,47.8,47.81,47.67,47.7,62932.0,36.8776,36.8853,36.7773,36.8005,62932.0
2019-01-31 09:50:00,47.7,47.72,47.66,47.69,67353.0,36.8005,36.8159,36.7696,36.7927,67353.0
2019-01-31 10:00:00,47.68,47.73,47.66,47.73,177397.0,36.785,36.8236,36.7696,36.8236,177397.0
2019-01-31 10:10:00,47.73,47.85,47.72,47.81,91712.0,36.8236,36.9162,36.8159,36.8853,91712.0
2019-01-31 10:20:00,47.8,47.91,47.77,47.91,53528.0,36.8776,36.9625,36.8545,36.9625,53528.0
2019-01-31 10:30:00,47.91,47.96,47.9,47.95,48314.0,36.9625,37.001,36.9548,36.9933,48314.0
2019-01-31 10:40:00,47.95,47.97,47.87,47.9,114931.0,36.9933,37.0088,36.9316,36.9548,114931.0
2019-01-31 10:50:00,47.9,47.91,47.82,47.87,78394.0,36.9548,36.9625,36.893,36.9316,78394.0
2019-01-31 11:00:00,47.87,47.91,47.87,47.9,164616.0,36.9316,36.9625,36.9316,36.9548,164616.0
2019-01-31 11:10:00,47.9,47.98,47.86,47.97,117167.0,36.9548,37.0165,36.9239,37.0088,117167.0
2019-01-31 11:20:00,47.97,47.97,47.93,47.95,94822.0,37.0088,37.0088,36.9779,36.9933,94822.0
2019-01-31 11:30:00,47.95,47.96,47.87,47.91,107739.0,36.9933,37.001,36.9316,36.9625,107739.0
2019-01-31 11:40:00,47.91,47.96,47.9,47.95,101773.0,36.9625,37.001,36.9548,36.9933,101773.0
2019-01-31 11:50:00,47.95,48.13,47.95,48.13,188663.0,36.9933,37.1322,36.9933,37.1322,188663.0
2019-01-31 12:00:00,48.14,48.16,48.07,48.11,99780.0,37.1399,37.1553,37.0859,37.1168,99780.0
2019-01-31 12:10:00,48.12,48.13,48.08,48.12,44800.0,37.1245,37.1322,37.0936,37.1245,44800.0
2019-01-31 12:20:00,48.13,48.19,48.1,48.11,170764.0,37.1322,37.1785,37.1091,37.1168,170764.0
2019-01-31 12:30:00,48.11,48.13,48.05,48.13,56899.0,37.1168,37.1322,37.0705,37.1322,56899.0
2019-01-31 12:40:00,48.13,48.14,48.01,48.02,63308.0,37.1322,37.1399,37.0396,37.0473,63308.0
2019-01-31 12:50:00,48.02,48.11,48.01,48.08,35439.0,37.0473,37.1168,37.0396,37.0936,35439.0
2019-01-31 13:00:00,48.07,48.13,48.06,48.08,55576.0,37.0859,37.1322,37.0782,37.0936,55576.0
2019-01-31 13:10:00,48.08,48.1,48.05,48.05,40179.0,37.0936,37.1091,37.0705,37.0705,40179.0
2019-01-31 13:20:00,48.05,48.1,48.04,48.08,53930.0,37.0705,37.1091,37.0628,37.0936,53930.0
2019-01-31 13:30:00,48.08,48.17,48.08,48.16,94237.0,37.0936,37.1631,37.0936,37.1553,94237.0
2019-01-31 13:40:00,48.16,48.2,48.12,48.14,94606.0,37.1553,37.1862,37.1245,37.1399,94606.0
2019-01-31 13:50:00,48.14,48.19,48.13,48.17,64343.0,37.1399,37.1785,37.1322,37.1631,64343.0
2019-01-31 14:00:00,48.18,48.2,48.14,48.14,47423.0,37.1708,37.1862,37.1399,37.1399,47423.0
2019-01-31 14:10:00,48.15,48.17,48.11,48.14,44743.0,37.1476,37.1631,37.1168,37.1399,44743.0
2019-01-31 14:20:00,48.15,48.22,48.14,48.19,146543.0,37.1476,37.2016,37.1399,37.1785,146543.0
2019-01-31 14:30:00,48.18,48.2,48.12,48.2,50757.0,37.1708,37.1862,37.1245,37.1862,50757.0
2019-01-31 14:40:00,48.2,48.2,48.15,48.18,75508.0,37.1862,37.1862,37.1476,37.1708,75508.0
2019-01-31 14:50:00,48.18,48.24,48.17,48.23,79221.0,37.1708,37.2171,37.1631,37.2094,79221.0
2019-01-31 15:00:00,48.23,48.24,48.15,48.16,95197.0,37.2094,37.2171,37.1476,37.1553,95197.0
2019-01-31 15:10:00,48.16,48.16,48.09,48.16,106158.0,37.1553,37.1553,37.1013,37.1553,106158.0
2019-01-31 15:20:00,48.16,48.32,48.16,48.32,253611.0,37.1553,37.2788,37.1553,37.2788,253611.0
2019-01-31 15:30:00,48.32,48.4,48.27,48.4,209519.0,37.2788,37.3405,37.2402,37.3405,209519.0
2019-01-31 15:40:00,48.4,48.5,48.36,48.5,394335.0,37.3405,37.4177,37.3096,37.4177,394335.0
2019-01-31 15:50:00,48.5,48.68,48.49,48.59,929429.0,37.4177,37.5565,37.4099,37.4871,929429.0
2019-02-01 09:30:00,48.54,48.62,48.34,48.52,203847.0,37.4485,37.5102,37.2942,37.4331,203847.0
2019-02-01 09:40:00,48.52,48.65,48.37,48.39,106374.0,37.4331,37.5334,37.3174,37.3328,106374.0
2019-02-01 09:50:00,48.38,48.47,48.34,48.47,81213.0,37.3251,37.3945,37.2942,37.3945,81213.0
2019-02-01 10:00:00,48.46,48.57,48.41,48.45,79359.0,37.3868,37.4717,37.3482,37.3791,79359.0
2019-02-01 10:10:00,48.46,48.5,48.4,48.41,104327.0,37.3868,37.4177,37.3405,37.3482,104327.0
2019-02-01 10:20:00,48.42,48.51,48.39,48.48,98747.0,37.3559,37.4254,37.3328,37.4022,98747.0
2019-02-01 10:30:00,48.49,48.49,48.29,48.3,125251.0,37.4099,37.4099,37.2556,37.2634,125251.0
2019-02-01 10:40:00,48.3,48.39,48.3,48.36,51996.0,37.2634,37.3328,37.2634,37.3096,51996.0
2019-02-01 10:50:00,48.37,48.38,48.22,48.26,46846.0,37.3174,37.3251,37.2016,37.2325,46846.0
2019-02-01 11:00:00,48.26,48.26,48.16,48.2,36121.0,37.2325,37.2325,37.1553,37.1862,36121.0
2019-02-01 11:10:00,48.19,48.21,48.07,48.13,78429.0,37.1785,37.1939,37.0859,37.1322,78429.0
2019-02-01 11:20:00,48.13,48.14,47.94,47.98,129274.0,37.1322,37.1399,36.9856,37.0165,129274.0
2019-02-01 11:30:00,47.98,48.02,47.96,47.98,81096.0,37.0165,37.0473,37.001,37.0165,81096.0
2019-02-01 11:40:00,47.98,48.12,47.97,48.12,101206.0,37.0165,37.1245,37.0088,37.1245,101206.0
2019-02-01 11:50:00,48.12,48.23,48.09,48.2,52939.0,37.1245,37.2094,37.1013,37.1862,52939.0
2019-02-01 12:00:00,48.2,48.2,48.1,48.16,50894.0,37.1862,37.1862,37.1091,37.1553,50894.0
2019-02-01 12:10:00,48.17,48.19,48.06,48.07,68574.0,37.1631,37.1785,37.0782,37.0859,68574.0
2019-02-01 12:20:00,48.07,48.09,48.02,48.04,48603.0,37.0859,37.1013,37.0473,37.0628,48603.0
2019-02-01 12:30:00,48.04,48.08,48.02,48.03,28032.0,37.0628,37.0936,37.0473,37.0551,28032.0
2019-02-01 12:40:00,48.02,48.19,48.01,48.19,39565.0,37.0473,37.1785,37.0396,37.1785,39565.0
2019-02-01 12:50:00,48.19,48.23,48.16,48.16,30109.0,37.1785,37.2094,37.1553,37.1553,30109.0
2019-02-01 13:00:00,48.16,48.18,48.11,48.12,37348.0,37.1553,37.1708,37.1168,37.1245,37348.0
2019-02-01 13:10:00,48.13,48.13,48.06,48.09,53163.0,37.1322,37.1322,37.0782,37.1013,53163.0
2019-02-01 13:20:00,48.09,48.22,48.08,48.21,114507.0,37.1013,37.2016,37.0936,37.1939,114507.0
2019-02-01 13:30:00,48.21,48.27,48.2,48.26,82841.0,37.1939,37.2402,37.1862,37.2325,82841.0
2019-02-01 13:40:00,48.27,48.29,48.21,48.27,42836.0,37.2402,37.2556,37.1939,37.2402,42836.0
2019-02-01 13:50:00,48.27,48.3,48.26,48.29,35130.0,37.2402,37.2634,37.2325,37.2556,35130.0
2019-02-01 14:00:00,48.28,48.28,48.18,48.21,36853.0,37.2479,37.2479,37.1708,37.1939,36853.0
2019-02-01 14:10:00,48.22,48.24,48.11,48.17,123560.0,37.2016,37.2171,37.1168,37.1631,123560.0
2019-02-01 14:20:00,48.17,48.23,48.15,48.21,24694.0,37.1631,37.2094,37.1476,37.1939,24694.0
2019-02-01 14:30:00,48.21,48.27,48.2,48.24,35890.0,37.1939,37.2402,37.1862,37.2171,35890.0
2019-02-01 14:40:00,48.25,48.27,48.22,48.22,44546.0,37.2248,37.2402,37.2016,37.2016,44546.0
2019-02-01 14:50:00,48.24,48.26,48.2,48.25,33846.0,37.2171,37.2325,37.1862,37.2248,33846.0
2019-02-01 15:00:00,48.25,48.26,48.18,48.21,47049.0,37.2248,37.2325,37.1708,37.1939,47049.0
2019-02-01 15:10:00,48.2,48.28,48.18,48.26,55545.0,37.1862,37.2479,37.1708,37.2325,55545.0
2019-02-01 15:20:00,48.26,48.27,48.19,48.23,69055.0,37.2325,37.2402,37.1785,37.2094,69055.0
2019-02-01 15:30:00,48.23,48.33,48.2,48.33,127819.0,37.2094,37.2865,37.1862,37.2865,127819.0
2019-02-01 15:40:00,48.33,48.44,48.29,48.41,193522.0,37.2865,37.3714,37.2556,37.3482,193522.0
2019-02-01 15:50:00,48.41,48.5,48.37,48.47,304308.0,37.3482,37.4177,37.3174,37.3945,304308.0
2019-02-04 09:30:00,48.1,48.29,47.81,48.04,204560.0,37.1091,37.2556,36.8853,37.0628,204560.0
2019-02-04 09:40:00,48.05,48.14,48.04,48.09,46618.0,37.0705,37.1399,37.0628,37.1013,46618.0
2019-02-04 09:50:00,48.08,48.16,48.07,48.12,50463.0,37.0936,37.1553,37.0859,37.1245,50463.0
2019-02-04 10:00:00,48.12,48.13,47.9,47.98,88819.0,37.1245,37.1322,36.9548,37.0165,88819.0
2019-02-04 10:10:00,47.98,48.1,47.93,48.06,57299.0,37.0165,37.1091,36.9779,37.0782,57299.0
2019-02-04 10:20:00,48.06,48.06,47.93,47.94,49737.0,37.0782,37.0782,36.9779,36.9856,49737.0
2019-02-04 10:30:00,47.95,48.11,47.95,48.1,80229.0,36.9933,37.1168,36.9933,37.1091,80229.0
2019-02-04 10:40:00,48.09,48.24,48.06,48.24,58161.0,37.1013,37.2171,37.0782,37.2171,58161.0
2019-02-04 10:50:00,48.24,48.27,48.2,48.27,41618.0,37.2171,37.2402,37.1862,37.2402,41618.0
2019-02-04 11:00:00,48.26,48.3,48.21,48.23,70587.0,37.2325,37.2634,37.1939,37.2094,70587.0
2019-02-04 11:10:00,48.22,48.26,48.19,48.25,48062.0,37.2016,37.2325,37.1785,37.2248,48062.0
2019-02-04 11:20:00,48.26,48.34,48.24,48.33,44371.0,37.2325,37.2942,37.2171,37.2865,44371.0
2019-02-04 11:30:00,48.33,48.34,48.27,48.29,46777.0,37.2865,37.2942,37.2402,37.2556,46777.0
2019-02-04 11:40:00,48.3,48.33,48.24,48.33,55284.0,37.2634,37.2865,37.2171,37.2865,55284.0
2019-02-04 11:50:00,48.32,48.36,48.27,48.33,53822.0,37.2788,37.3096,37.2402,37.2865,53822.0
2019-02-04 12:00:00,48.34,48.4,48.33,48.39,52495.0,37.2942,37.3405,37.2865,37.3328,52495.0
2019-02-04 12:10:00,48.39,48.42,48.35,48.36,68713.0,37.3328,37.3559,37.3019,37.3096,68713.0
2019-02-04 12:20:00,48.37,48.41,48.36,48.41,31032.0,37.3174,37.3482,37.3096,37.3482,31032.0
2019-02-04 12:30:00,48.4,48.42,48.38,48.41,39575.0,37.3405,37.3559,37.3251,37.3482,39575.0
2019-02-04 12:40:00,48.41,48.41,48.29,48.32,34866.0,37.3482,37.3482,37.2556,37.2788,34866.0
2019-02-04 12:50:00,48.32,48.38,48.32,48.36,43247.0,37.2788,37.3251,37.2788,37.3096,43247.0
2019-02-04 13:00:00,48.37,48.41,48.33,48.4,46942.0,37.3174,37.3482,37.2865,37.3405,46942.0
2019-02-04 13:10:00,48.4,48.41,48.37,48.38,23966.0,37.3405,37.3482,37.3174,37.3251,23966.0
2019-02-04 13:20:00,48.39,48.45,48.37,48.45,43284.0,37.3328,37.3791,37.3174,37.3791,43284.0
2019-02-04 13:30:00,48.44,48.47,48.42,48.45,37481.0,37.3714,37.3945,37.3559,37.3791,37481.0
2019-02-04 13:40:00,48.45,48.47,48.43,48.44,28209.0,37.3791,37.3945,37.3637,37.3714,28209.0
2019-02-04 13:50:00,48.44,48.47,48.42,48.46,27602.0,37.3714,37.3945,37.3559,37.3868,27602.0
2019-02-04 14:00:00,48.47,48.49,48.43,48.47,34587.0,37.3945,37.4099,37.3637,37.3945,34587.0
2019-02-04 14:10:00,48.48,48.48,48.37,48.37,35748.0,37.4022,37.4022,37.3174,37.3174,35748.0
2019-02-04 14:20:00,48.37,48.38,48.33,48.36,31749.0,37.3174,37.3251,37.2865,37.3096,31749.0
2019-02-04 14:30:00,48.36,48.39,48.33,48.33,26417.0,37.3096,37.3328,37.2865,37.2865,26417.0
2019-02-04 14:40:00,48.34,48.36,48.31,48.33,34990.0,37.2942,37.3096,37.2711,37.2865,34990.0
2019-02-04 14:50:00,48.33,48.34,48.31,48.33,31423.0,37.2865,37.2942,37.2711,37.2865,31423.0
2019-02-04 15:00:00,48.33,48.37,48.3,48.34,58472.0,37.2865,37.3174,37.2634,37.2942,58472.0
2019-02-04 15:10:00,48.33,48.4,48.33,48.39,43422.0,37.2865,37.3405,37.2865,37.3328,43422.0
2019-02-04 15:20:00,48.38,48.41,48.36,48.38,59349.0,37.3251,37.3482,37.3096,37.3251,59349.0
2019-02-04 15:30:00,48.38,48.43,48.35,48.41,80235.0,37.3251,37.3637,37.3019,37.3482,80235.0
2019-02-04 15:40:00,48.41,48.47,48.4,48.45,120588.0,37.3482,37.3945,37.3405,37.3791,120588.0
2019-02-04 15:50:00,48.45,48.61,48.44,48.6,505567.0,37.3791,37.5025,37.3714,37.4948,505567.0
2019-02-05 09:30:00,48.57,48.6,48.31,48.43,247087.0,37.4717,37.4948,37.2711,37.3637,247087.0
2019-02-05 09:40:00,48.43,48.5,48.4,48.48,65135.0,37.3637,37.4177,37.3405,37.4022,65135.0
2019-02-05 09:50:00,48.49,48.61,48.48,48.51,158441.0,37.4099,37.5025,37.4022,37.4254,158441.0
2019-02-05 10:00:00,48.5,48.59,48.48,48.53,76098.0,37.4177,37.4871,37.4022,37.4408,76098.0
2019-02-05 10:10:00,48.53,48.64,48.51,48.62,55407.0,37.4408,37.5257,37.4254,37.5102,55407.0
2019-02-05 10:20:00,48.62,48.67,48.54,48.67,239740.0,37.5102,37.5488,37.4485,37.5488,239740.0
2019-02-05 10:30:00,48.66,48.72,48.56,48.57,170774.0,37.5411,37.5874,37.4639,37.4717,170774.0
2019-02-05 10:40:00,48.57,48.65,48.56,48.62,82187.0,37.4717,37.5334,37.4639,37.5102,82187.0
2019-02-05 10:50:00,48.62,48.7,48.6,48.67,54215.0,37.5102,37.572,37.4948,37.5488,54215.0
2019-02-05 11:00:00,48.68,48.7,48.6,48.64,53979.0,37.5565,37.572,37.4948,37.5257,53979.0
2019-02-05 11:10:00,48.64,48.66,48.54,48.58,43370.0,37.5257,37.5411,37.4485,37.4794,43370.0
2019-02-05 11:20:00,48.57,48.68,48.57,48.62,67129.0,37.4717,37.5565,37.4717,37.5102,67129.0
2019-02-05 11:30:00,48.63,48.66,48.59,48.63,43298.0,37.518,37.5411,37.4871,37.518,43298.0
2019-02-05 11:40:00,48.63,48.65,48.61,48.65,90230.0,37.518,37.5334,37.5025,37.5334,90230.0
2019-02-05 11:50:00,48.65,48.66,48.62,48.65,39658.0,37.5334,37.5411,37.5102,37.5334,39658.0
2019-02-05 12:00:00,48.66,48.7,48.65,48.69,76464.0,37.5411,37.572,37.5334,37.5642,76464.0
2019-02-05 12:10:00,48.68,48.72,48.67,48.7,27774.0,37.5565,37.5874,37.5488,37.572,27774.0
2019-02-05 12:20:00,48.7,48.73,48.68,48.71,67574.0,37.572,37.5951,37.5565,37.5797,67574.0
2019-02-05 12:30:00,48.71,48.72,48.68,48.71,41118.0,37.5797,37.5874,37.5565,37.5797,41118.0
2019-02-05 12:40:00,48.7,48.73,48.67,48.7,69829.0,37.572,37.5951,37.5488,37.572,69829.0
2019-02-05 12:50:00,48.7,48.73,48.68,48.7,29152.0,37.572,37.5951,37.5565,37.572,29152.0
2019-02-05 13:00:00,48.7,48.71,48.61,48.61,40725.0,37.572,37.5797,37.5025,37.5025,40725.0
2019-02-05 13:10:00,48.61,48.7,48.61,48.7,90790.0,37.5025,37.572,37.5025,37.572,90790.0
2019-02-05 13:20:00,48.7,48.71,48.66,48.69,33315.0,37.572,37.5797,37.5411,37.5642,33315.0
2019-02-05 13:30:00,48.7,48.71,48.66,48.7,120492.0,37.572,37.5797,37.5411,37.572,120492.0
2019-02-05 13:40:00,48.7,48.71,48.66,48.69,43405.0,37.572,37.5797,37.5411,37.5642,43405.0
2019-02-05 13:50:00,48.69,48.7,48.66,48.66,68516.0,37.5642,37.572,37.5411,37.5411,68516.0
2019-02-05 14:00:00,48.66,48.73,48.65,48.72,40060.0,37.5411,37.5951,37.5334,37.5874,40060.0
2019-02-05 14:10:00,48.72,48.73,48.68,48.69,23386.0,37.5874,37.5951,37.5565,37.5642,23386.0
2019-02-05 14:20:00,48.7,48.73,48.69,48.72,29579.0,37.572,37.5951,37.5642,37.5874,29579.0
2019-02-05 14:30:00,48.71,48.73,48.69,48.73,55460.0,37.5797,37.5951,37.5642,37.5951,55460.0
2019-02-05 14:40:00,48.72,48.79,48.69,48.78,76851.0,37.5874,37.6414,37.5642,37.6337,76851.0
2019-02-05 14:50:00,48.78,48.78,48.72,48.75,47489.0,37.6337,37.6337,37.5874,37.6105,47489.0
2019-02-05 15:00:00,48.75,48.78,48.71,48.73,61767.0,37.6105,37.6337,37.5797,37.5951,61767.0
2019-02-05 15:10:00,48.73,48.76,48.69,48.74,169919.0,37.5951,37.6182,37.5642,37.6028,169919.0
2019-02-05 15:20:00,48.74,48.76,48.7,48.73,36907.0,37.6028,37.6182,37.572,37.5951,36907.0
2019-02-05 15:30:00,48.73,48.81,48.71,48.78,102225.0,37.5951,37.6568,37.5797,37.6337,102225.0
2019-02-05 15:40:00,48.77,48.78,48.55,48.55,284415.0,37.626,37.6337,37.4562,37.4562,284415.0
2019-02-05 15:50:00,48.55,48.74,48.49,48.71,415722.0,37.4562,37.6028,37.4099,37.5797,415722.0
2019-02-06 09:30:00,48.57,48.66,48.49,48.56,126557.0,37.4717,37.5411,37.4099,37.4639,126557.0
2019-02-06 09:40:00,48.56,48.56,48.43,48.45,38479.0,37.4639,37.4639,37.3637,37.3791,38479.0
2019-02-06 09:50:00,48.44,48.57,48.44,48.56,42401.0,37.3714,37.4717,37.3714,37.4639,42401.0
2019-02-06 10:00:00,48.57,48.58,48.51,48.57,96666.0,37.4717,37.4794,37.4254,37.4717,96666.0
2019-02-06 10:10:00,48.57,48.64,48.53,48.61,51139.0,37.4717,37.5257,37.4408,37.5025,51139.0
2019-02-06 10:20:00,48.61,48.67,48.6,48.63,65438.0,37.5025,37.5488,37.4948,37.518,65438.0
2019-02-06 10:30:00,48.63,48.66,48.62,48.66,37638.0,37.518,37.5411,37.5102,37.5411,37638.0
2019-02-06 10:40:00,48.66,48.66,48.61,48.63,50703.0,37.5411,37.5411,37.5025,37.518,50703.0
2019-02-06 10:50:00,48.63,48.65,48.6,48.63,40474.0,37.518,37.5334,37.4948,37.518,40474.0
2019-02-06 11:00:00,48.62,48.66,48.59,48.63,51589.0,37.5102,37.5411,37.4871,37.518,51589.0
2019-02-06 11:10:00,48.63,48.65,48.57,48.64,48998.0,37.518,37.5334,37.4717,37.5257,48998.0
2019-02-06 11:20:00,48.65,48.66,48.59,48.66,44318.0,37.5334,37.5411,37.4871,37.5411,44318.0
2019-02-06 11:30:00,48.66,48.69,48.65,48.68,38227.0,37.5411,37.5642,37.5334,37.5565,38227.0
2019-02-06 11:40:00,48.68,48.71,48.65,48.68,31369.0,37.5565,37.5797,37.5334,37.5565,31369.0
2019-02-06 11:50:00,48.68,48.74,48.65,48.7,185731.0,37.5565,37.6028,37.5334,37.572,185731.0
2019-02-06 12:00:00,48.7,48.76,48.69,48.7,39734.0,37.572,37.6182,37.5642,37.572,39734.0
2019-02-06 12:10:00,48.7,48.74,48.69,48.73,36299.0,37.572,37.6028,37.5642,37.5951,36299.0
2019-02-06 12:20:00,48.74,48.77,48.72,48.73,51126.0,37.6028,37.626,37.5874,37.5951,51126.0
2019-02-06 12:30:00,48.73,48.79,48.72,48.77,31461.0,37.5951,37.6414,37.5874,37.626,31461.0
2019-02-06 12:40:00,48.78,48.78,48.73,48.74,25760.0,37.6337,37.6337,37.5951,37.6028,25760.0
2019-02-06 12:50:00,48.75,48.8,48.74,48.76,33912.0,37.6105,37.6491,37.6028,37.6182,33912.0
2019-02-06 13:00:00,48.76,48.79,48.73,48.76,45678.0,37.6182,37.6414,37.5951,37.6182,45678.0
2019-02-06 13:10:00,48.76,48.77,48.68,48.69,43724.0,37.6182,37.626,37.5565,37.5642,43724.0
2019-02-06 13:20:00,48.7,48.71,48.66,48.7,49364.0,37.572,37.5797,37.5411,37.572,49364.0
2019-02-06 13:30:00,48.71,48.75,48.66,48.7,164549.0,37.5797,37.6105,37.5411,37.572,164549.0
2019-02-06 13:40:00,48.71,48.72,48.67,48.7,48148.0,37.5797,37.5874,37.5488,37.572,48148.0
2019-02-06 13:50:00,48.7,48.72,48.68,48.69,34881.0,37.572,37.5874,37.5565,37.5642,34881.0
2019-02-06 14:00:00,48.69,48.71,48.6,48.6,40082.0,37.5642,37.5797,37.4948,37.4948,40082.0
2019-02-06 14:10:00,48.61,48.61,48.56,48.6,52605.0,37.5025,37.5025,37.4639,37.4948,52605.0
2019-02-06 14:20:00,48.61,48.63,48.57,48.57,29496.0,37.5025,37.518,37.4717,37.4717,29496.0
2019-02-06 14:30:00,48.57,48.58,48.5,48.5,30873.0,37.4717,37.4794,37.4177,37.4177,30873.0
2019-02-06 14:40:00,48.51,48.52,48.46,48.51,36951.0,37.4254,37.4331,37.3868,37.4254,36951.0
2019-02-06 14:50:00,48.52,48.52,48.47,48.49,35578.0,37.4331,37.4331,37.3945,37.4099,35578.0
2019-02-06 15:00:00,48.49,48.52,48.45,48.46,39706.0,37.4099,37.4331,37.3791,37.3868,39706.0
2019-02-06 15:10:00,48.46,48.5,48.42,48.46,55932.0,37.3868,37.4177,37.3559,37.3868,55932.0
2019-02-06 15:20:00,48.46,48.5,48.45,48.5,70640.0,37.3868,37.4177,37.3791,37.4177,70640.0
2019-02-06 15:30:00,48.5,48.51,48.4,48.41,83086.0,37.4177,37.4254,37.3405,37.3482,83086.0
2019-02-06 15:40:00,48.41,48.53,48.4,48.53,117683.0,37.3482,37.4408,37.3405,37.4408,117683.0
2019-02-06 15:50:00,48.53,48.55,48.49,48.53,279314.0,37.4408,37.4562,37.4099,37.4408,279314.0
2019-02-07 09:30:00,48.54,48.62,48.33,48.55,125008.0,37.4485,37.5102,37.2865,37.4562,125008.0
2019-02-07 09:40:00,48.55,48.6,48.46,48.5,51665.0,37.4562,37.4948,37.3868,37.4177,51665.0
2019-02-07 09:50:00,48.5,48.64,48.5,48.6,57076.0,37.4177,37.5257,37.4177,37.4948,57076.0
2019-02-07 10:00:00,48.62,48.7,48.6,48.66,81656.0,37.5102,37.572,37.4948,37.5411,81656.0
2019-02-07 10:10:00,48.67,48.78,48.67,48.74,58897.0,37.5488,37.6337,37.5488,37.6028,58897.0
2019-02-07 10:20:00,48.74,48.88,48.74,48.77,57385.0,37.6028,37.7108,37.6028,37.626,57385.0
2019-02-07 10:30:00,48.77,48.78,48.68,48.71,49400.0,37.626,37.6337,37.5565,37.5797,49400.0
2019-02-07 10:40:00,48.71,48.71,48.65,48.65,34935.0,37.5797,37.5797,37.5334,37.5334,34935.0
2019-02-07 10:50:00,48.66,48.75,48.59,48.74,91634.0,37.5411,37.6105,37.4871,37.6028,91634.0
2019-02-07 11:00:00,48.75,48.85,48.69,48.84,172835.0,37.6105,37.6877,37.5642,37.68,172835.0
2019-02-07 11:10:00,48.84,48.92,48.79,48.91,90960.0,37.68,37.7417,37.6414,37.734,90960.0
2019-02-07 11:20:00,48.91,48.92,48.84,48.89,73650.0,37.734,37.7417,37.68,37.7185,73650.0
2019-02-07 11:30:00,48.89,48.95,48.87,48.93,84320.0,37.7185,37.7648,37.7031,37.7494,84320.0
2019-02-07 11:40:00,48.93,48.95,48.84,48.86,71348.0,37.7494,37.7648,37.68,37.6954,71348.0
2019-02-07 11:50:00,48.85,48.87,48.75,48.77,82335.0,37.6877,37.7031,37.6105,37.626,82335.0
2019-02-07 12:00:00,48.76,48.89,48.76,48.85,140558.0,37.6182,37.7185,37.6182,37.6877,140558.0
2019-02-07 12:10:00,48.84,48.87,48.81,48.84,29514.0,37.68,37.7031,37.6568,37.68,29514.0
2019-02-07 12:20:00,48.84,48.87,48.71,48.72,43707.0,37.68,37.7031,37.5797,37.5874,43707.0
2019-02-07 12:30:00,48.72,48.78,48.72,48.74,51956.0,37.5874,37.6337,37.5874,37.6028,51956.0
2019-02-07 12:40:00,48.74,48.74,48.65,48.66,42322.0,37.6028,37.6028,37.5334,37.5411,42322.0
2019-02-07 12:50:00,48.66,48.72,48.66,48.72,31002.0,37.5411,37.5874,37.5411,37.5874,31002.0
2019-02-07 13:00:00,48.72,48.81,48.72,48.78,44066.0,37.5874,37.6568,37.5874,37.6337,44066.0
2019-02-07 13:10:00,48.79,48.86,48.76,48.79,42118.0,37.6414,37.6954,37.6182,37.6414,42118.0
2019-02-07 13:20:00,48.8,48.85,48.79,48.83,28579.0,37.6491,37.6877,37.6414,37.6723,28579.0
2019-02-07 13:30:00,48.84,48.9,48.82,48.89,31442.0,37.68,37.7263,37.6645,37.7185,31442.0
2019-02-07 13:40:00,48.89,48.9,48.84,48.86,37009.0,37.7185,37.7263,37.68,37.6954,37009.0
2019-02-07 13:50:00,48.86,48.87,48.82,48.82,50096.0,37.6954,37.7031,37.6645,37.6645,50096.0
2019-02-07 14:00:00,48.81,48.83,48.79,48.8,36258.0,37.6568,37.6723,37.6414,37.6491,36258.0
2019-02-07 14:10:00,48.81,48.83,48.77,48.82,37444.0,37.6568,37.6723,37.626,37.6645,37444.0
2019-02-07 14:20:00,48.82,48.88,48.82,48.88,42863.0,37.6645,37.7108,37.6645,37.7108,42863.0
2019-02-07 14:30:00,48.89,48.9,48.85,48.86,35862.0,37.7185,37.7263,37.6877,37.6954,35862.0
2019-02-07 14:40:00,48.86,48.86,48.81,48.83,41309.0,37.6954,37.6954,37.6568,37.6723,41309.0
2019-02-07 14:50:00,48.83,48.95,48.82,48.94,65166.0,37.6723,37.7648,37.6645,37.7571,65166.0
2019-02-07 15:00:00,48.95,48.97,48.92,48.97,120118.0,37.7648,37.7803,37.7417,37.7803,120118.0
2019-02-07 15:10:00,48.96,48.99,48.95,48.97,67882.0,37.7725,37.7957,37.7648,37.7803,67882.0
2019-02-07 15:20:00,48.98,49.0,48.97,49.0,84983.0,37.788,37.8034,37.7803,37.8034,84983.0
2019-02-07 15:30:00,48.99,49.0,48.92,48.99,142591.0,37.7957,37.8034,37.7417,37.7957,142591.0
2019-02-07 15:40:00,48.99,49.14,48.99,49.14,446075.0,37.7957,37.9114,37.7957,37.9114,446075.0
2019-02-07 15:50:00,49.14,49.18,49.06,49.17,351898.0,37.9114,37.9423,37.8497,37.9346,351898.0
2019-02-08 09:30:00,49.0,49.13,48.87,48.96,158112.0,37.8034,37.9037,37.7031,37.7725,158112.0
2019-02-08 09:40:00,48.96,48.98,48.85,48.88,136510.0,37.7725,37.788,37.6877,37.7108,136510.0
2019-02-08 09:50:00,48.89,48.9,48.83,48.86,68894.0,37.7185,37.7263,37.6723,37.6954,68894.0
2019-02-08 10:00:00,48.86,48.87,48.78,48.83,98267.0,37.6954,37.7031,37.6337,37.6723,98267.0
2019-02-08 10:10:00,48.83,48.9,48.82,48.88,135822.0,37.6723,37.7263,37.6645,37.7108,135822.0
2019-02-08 10:20:00,48.89,48.96,48.86,48.86,88365.0,37.7185,37.7725,37.6954,37.6954,88365.0
2019-02-08 10:30:00,48.84,48.85,48.72,48.75,65951.0,37.68,37.6877,37.5874,37.6105,65951.0
2019-02-08 10:40:00,48.75,48.87,48.74,48.84,55674.0,37.6105,37.7031,37.6028,37.68,55674.0
2019-02-08 10:50:00,48.84,48.92,48.83,48.91,45253.0,37.68,37.7417,37.6723,37.734,45253.0
2019-02-08 11:00:00,48.91,48.92,48.87,48.9,57263.0,37.734,37.7417,37.7031,37.7263,57263.0
2019-02-08 11:10:00,48.89,48.99,48.89,48.97,60531.0,37.7185,37.7957,37.7185,37.7803,60531.0
2019-02-08 11:20:00,48.98,48.98,48.92,48.98,52561.0,37.788,37.788,37.7417,37.788,52561.0
2019-02-08 11:30:00,48.98,49.03,48.97,49.01,104311.0,37.788,37.8266,37.7803,37.8111,104311.0
2019-02-08 11:40:00,49.02,49.12,49.02,49.05,83789.0,37.8188,37.896,37.8188,37.842,83789.0
2019-02-08 11:50:00,49.05,49.06,48.93,48.95,33524.0,37.842,37.8497,37.7494,37.7648,33524.0
2019-02-08 12:00:00,48.95,48.98,48.89,48.98,81149.0,37.7648,37.788,37.7185,37.788,81149.0
2019-02-08 12:10:00,48.98,48.98,48.93,48.94,42425.0,37.788,37.788,37.7494,37.7571,42425.0
2019-02-08 12:20:00,48.94,49.02,48.93,49.02,37867.0,37.7571,37.8188,37.7494,37.8188,37867.0
2019-02-08 12:30:00,49.02,49.02,48.97,48.98,27769.0,37.8188,37.8188,37.7803,37.788,27769.0
2019-02-08 12:40:00,48.97,49.04,48.96,49.02,67865.0,37.7803,37.8343,37.7725,37.8188,67865.0
2019-02-08 12:50:00,49.03,49.06,49.02,49.04,47486.0,37.8266,37.8497,37.8188,37.8343,47486.0
2019-02-08 13:00:00,49.04,49.05,48.98,48.99,38145.0,37.8343,37.842,37.788,37.7957,38145.0
2019-02-08 13:10:00,48.98,48.98,48.89,48.89,50940.0,37.788,37.788,37.7185,37.7185,50940.0
2019-02-08 13:20:00,48.9,48.96,48.88,48.95,38296.0,37.7263,37.7725,37.7108,37.7648,38296.0
2019-02-08 13:30:00,48.95,48.97,48.92,48.95,34317.0,37.7648,37.7803,37.7417,37.7648,34317.0
2019-02-08 13:40:00,48.94,48.98,48.92,48.95,43796.0,37.7571,37.788,37.7417,37.7648,43796.0
2019-02-08 13:50:00,48.94,48.96,48.93,48.95,36548.0,37.7571,37.7725,37.7494,37.7648,36548.0
2019-02-08 14:00:00,48.95,48.96,48.92,48.93,35702.0,37.7648,37.7725,37.7417,37.7494,35702.0
2019-02-08 14:10:00,48.94,48.97,48.91,48.97,40171.0,37.7571,37.7803,37.734,37.7803,40171.0
2019-02-08 14:20:00,48.97,49.02,48.96,48.98,43343.0,37.7803,37.8188,37.7725,37.788,43343.0
2019-02-08 14:30:00,48.97,49.0,48.97,48.98,49997.0,37.7803,37.8034,37.7803,37.788,49997.0
2019-02-08 14:40:00,48.98,49.0,48.94,48.98,42805.0,37.788,37.8034,37.7571,37.788,42805.0
2019-02-08 14:50:00,48.99,49.0,48.93,48.95,50776.0,37.7957,37.8034,37.7494,37.7648,50776.0
2019-02-08 15:00:00,48.95,49.0,48.95,48.98,64369.0,37.7648,37.8034,37.7648,37.788,64369.0
2019-02-08 15:10:00,48.97,49.05,48.94,49.03,128189.0,37.7803,37.842,37.7571,37.8266,128189.0
2019-02-08 15:20:00,49.03,49.04,48.98,49.02,65333.0,37.8266,37.8343,37.788,37.8188,65333.0
2019-02-08 15:30:00,49.02,49.03,48.98,49.03,78859.0,37.8188,37.8266,37.788,37.8266,78859.0
2019-02-08 15:40:00,49.02,49.09,49.0,49.04,111727.0,37.8188,37.8728,37.8034,37.8343,111727.0
2019-02-08 15:50:00,49.04,49.13,48.98,49.12,390251.0,37.8343,37.9037,37.788,37.896,390251.0
2019-02-11 09:30:00,49.05,49.36,49.02,49.33,231583.0,37.842,38.0811,37.8188,38.058,231583.0
2019-02-11 09:40:00,49.34,49.36,49.23,49.33,144537.0,38.0657,38.0811,37.9809,38.058,144537.0
2019-02-11 09:50:00,49.34,49.38,49.25,49.31,92957.0,38.0657,38.0966,37.9963,38.0426,92957.0
2019-02-11 10:00:00,49.31,49.32,49.13,49.17,113021.0,38.0426,38.0503,37.9037,37.9346,113021.0
2019-02-11 10:10:00,49.18,49.23,49.13,49.19,68071.0,37.9423,37.9809,37.9037,37.95,68071.0
2019-02-11 10:20:00,49.19,49.22,49.14,49.2,83582.0,37.95,37.9731,37.9114,37.9577,83582.0
2019-02-11 10:30:00,49.2,49.23,49.16,49.2,59476.0,37.9577,37.9809,37.9268,37.9577,59476.0
2019-02-11 10:40:00,49.19,49.22,49.11,49.11,62220.0,37.95,37.9731,37.8883,37.8883,62220.0
2019-02-11 10:50:00,49.11,49.12,49.06,49.09,45392.0,37.8883,37.896,37.8497,37.8728,45392.0
2019-02-11 11:00:00,49.09,49.15,49.02,49.12,58090.0,37.8728,37.9191,37.8188,37.896,58090.0
2019-02-11 11:10:00,49.12,49.14,49.08,49.14,48880.0,37.896,37.9114,37.8651,37.9114,48880.0
2019-02-11 11:20:00,49.15,49.17,49.11,49.16,54068.0,37.9191,37.9346,37.8883,37.9268,54068.0
2019-02-11 11:30:00,49.16,49.18,49.12,49.16,62704.0,37.9268,37.9423,37.896,37.9268,62704.0
2019-02-11 11:40:00,49.17,49.22,49.15,49.17,35643.0,37.9346,37.9731,37.9191,37.9346,35643.0
2019-02-11 11:50:00,49.18,49.19,49.13,49.13,50358.0,37.9423,37.95,37.9037,37.9037,50358.0
2019-02-11 12:00:00,49.13,49.15,49.12,49.15,48997.0,37.9037,37.9191,37.896,37.9191,48997.0
2019-02-11 12:10:00,49.15,49.18,49.12,49.12,37572.0,37.9191,37.9423,37.896,37.896,37572.0
2019-02-11 12:20:00,49.12,49.17,49.12,49.14,32737.0,37.896,37.9346,37.896,37.9114,32737.0
2019-02-11 12:30:00,49.14,49.18,49.13,49.16,31758.0,37.9114,37.9423,37.9037,37.9268,31758.0
2019-02-11 12:40:00,49.16,49.17,49.12,49.16,36752.0,37.9268,37.9346,37.896,37.9268,36752.0
2019-02-11 12:50:00,49.15,49.21,49.14,49.2,30486.0,37.9191,37.9654,37.9114,37.9577,30486.0
2019-02-11 13:00:00,49.21,49.22,49.16,49.17,44642.0,37.9654,37.9731,37.9268,37.9346,44642.0
2019-02-11 13:10:00,49.18,49.18,49.13,49.14,35233.0,37.9423,37.9423,37.9037,37.9114,35233.0
2019-02-11 13:20:00,49.14,49.15,49.09,49.1,35244.0,37.9114,37.9191,37.8728,37.8806,35244.0
2019-02-11 13:30:00,49.1,49.12,49.08,49.12,37203.0,37.8806,37.896,37.8651,37.896,37203.0
2019-02-11 13:40:00,49.12,49.17,49.1,49.16,47277.0,37.896,37.9346,37.8806,37.9268,47277.0
2019-02-11 13:50:00,49.16,49.18,49.11,49.12,86447.0,37.9268,37.9423,37.8883,37.896,86447.0
2019-02-11 14:00:00,49.12,49.16,49.1,49.16,47190.0,37.896,37.9268,37.8806,37.9268,47190.0
2019-02-11 14:10:00,49.16,49.18,49.13,49.14,57590.0,37.9268,37.9423,37.9037,37.9114,57590.0
2019-02-11 14:20:00,49.15,49.18,49.14,49.18,82067.0,37.9191,37.9423,37.9114,37.9423,82067.0
2019-02-11 14:30:00,49.18,49.21,49.16,49.18,93808.0,37.9423,37.9654,37.9268,37.9423,93808.0
2019-02-11 14:40:00,49.19,49.27,49.18,49.26,55105.0,37.95,38.0117,37.9423,38.004,55105.0
2019-02-11 14:50:00,49.26,49.26,49.22,49.24,88355.0,38.004,38.004,37.9731,37.9886,88355.0
2019-02-11 15:00:00,49.24,49.28,49.23,49.26,110638.0,37.9886,38.0194,37.9809,38.004,110638.0
2019-02-11 15:10:00,49.26,49.29,49.24,49.27,60292.0,38.004,38.0271,37.9886,38.0117,60292.0
2019-02-11 15:20:00,49.26,49.32,49.26,49.31,82444.0,38.004,38.0503,38.004,38.0426,82444.0
2019-02-11 15:30:00,49.31,49.32,49.25,49.26,143975.0,38.0426,38.0503,37.9963,38.004,143975.0
2019-02-11 15:40:00,49.25,49.26,49.17,49.26,266280.0,37.9963,38.004,37.9346,38.004,266280.0
2019-02-11 15:50:00,49.26,49.31,49.23,49.24,627968.0,38.004,38.0426,37.9809,37.9886,627968.0
2019-02-12 09:30:00,49.26,49.35,49.17,49.2,162402.0,38.004,38.0734,37.9346,37.9577,162402.0
2019-02-12 09:40:00,49.2,49.21,48.93,49.08,180513.0,37.9577,37.9654,37.7494,37.8651,180513.0
2019-02-12 09:50:00,49.08,49.12,49.04,49.08,56371.0,37.8651,37.896,37.8343,37.8651,56371.0
2019-02-12 10:00:00,49.08,49.23,49.04,49.23,92326.0,37.8651,37.9809,37.8343,37.9809,92326.0
2019-02-12 10:10:00,49.24,49.3,49.19,49.28,48837.0,37.9886,38.0349,37.95,38.0194,48837.0
2019-02-12 10:20:00,49.28,49.28,49.18,49.2,93164.0,38.0194,38.0194,37.9423,37.9577,93164.0
2019-02-12 10:30:00,49.19,49.24,49.16,49.22,212864.0,37.95,37.9886,37.9268,37.9731,212864.0
2019-02-12 10:40:00,49.22,49.28,49.22,49.27,66946.0,37.9731,38.0194,37.9731,38.0117,66946.0
2019-02-12 10:50:00,49.26,49.36,49.24,49.34,87774.0,38.004,38.0811,37.9886,38.0657,87774.0
2019-02-12 11:00:00,49.35,49.47,49.35,49.45,98271.0,38.0734,38.166,38.0734,38.1506,98271.0
2019-02-12 11:10:00,49.45,49.56,49.44,49.51,207353.0,38.1506,38.2354,38.1429,38.1969,207353.0
2019-02-12 11:20:00,49.51,49.53,49.44,49.49,50398.0,38.1969,38.2123,38.1429,38.1814,50398.0
2019-02-12 11:30:00,49.49,49.58,49.48,49.56,113522.0,38.1814,38.2509,38.1737,38.2354,113522.0
2019-02-12 11:40:00,49.57,49.62,49.51,49.51,89841.0,38.2432,38.2817,38.1969,38.1969,89841.0
2019-02-12 11:50:00,49.51,49.54,49.48,49.54,49142.0,38.1969,38.22,38.1737,38.22,49142.0
2019-02-12 12:00:00,49.54,49.61,49.52,49.54,60103.0,38.22,38.274,38.2046,38.22,60103.0
2019-02-12 12:10:00,49.54,49.57,49.53,49.55,84081.0,38.22,38.2432,38.2123,38.2277,84081.0
2019-02-12 12:20:00,49.56,49.58,49.47,49.51,82617.0,38.2354,38.2509,38.166,38.1969,82617.0
2019-02-12 12:30:00,49.5,49.55,49.5,49.55,47529.0,38.1892,38.2277,38.1892,38.2277,47529.0
2019-02-12 12:40:00,49.54,49.56,49.53,49.55,50112.0,38.22,38.2354,38.2123,38.2277,50112.0
2019-02-12 12:50:00,49.55,49.57,49.53,49.56,67770.0,38.2277,38.2432,38.2123,38.2354,67770.0
2019-02-12 13:00:00,49.55,49.56,49.39,49.4,63742.0,38.2277,38.2354,38.1043,38.112,63742.0
2019-02-12 13:10:00,49.4,49.43,49.37,49.4,33629.0,38.112,38.1352,38.0889,38.112,33629.0
2019-02-12 13:20:00,49.39,49.41,49.38,49.41,65761.0,38.1043,38.1197,38.0966,38.1197,65761.0
2019-02-12 13:30:00,49.4,49.48,49.39,49.44,66182.0,38.112,38.1737,38.1043,38.1429,66182.0
2019-02-12 13:40:00,49.43,49.46,49.42,49.44,41578.0,38.1352,38.1583,38.1274,38.1429,41578.0
2019-02-12 13:50:00,49.43,49.45,49.42,49.42,45726.0,38.1352,38.1506,38.1274,38.1274,45726.0
2019-02-12 14:00:00,49.43,49.43,49.37,49.39,24765.0,38.1352,38.1352,38.0889,38.1043,24765.0
2019-02-12 14:10:00,49.38,49.42,49.37,49.4,53361.0,38.0966,38.1274,38.0889,38.112,53361.0
2019-02-12 14:20:00,49.41,49.43,49.38,49.38,31917.0,38.1197,38.1352,38.0966,38.0966,31917.0
2019-02-12 14:30:00,49.39,49.42,49.37,49.41,34680.0,38.1043,38.1274,38.0889,38.1197,34680.0
2019-02-12 14:40:00,49.41,49.41,49.37,49.41,29969.0,38.1197,38.1197,38.0889,38.1197,29969.0
2019-02-12 14:50:00,49.41,49.46,49.4,49.46,41846.0,38.1197,38.1583,38.112,38.1583,41846.0
2019-02-12 15:00:00,49.46,49.47,49.42,49.45,54390.0,38.1583,38.166,38.1274,38.1506,54390.0
2019-02-12 15:10:00,49.46,49.48,49.43,49.46,49243.0,38.1583,38.1737,38.1352,38.1583,49243.0
2019-02-12 15:20:00,49.45,49.49,49.43,49.47,51099.0,38.1506,38.1814,38.1352,38.166,51099.0
2019-02-12 15:30:00,49.47,49.47,49.25,49.27,105007.0,38.166,38.166,37.9963,38.0117,105007.0
2019-02-12 15:40:00,49.27,49.3,49.21,49.24,112297.0,38.0117,38.0349,37.9654,37.9886,112297.0
2019-02-12 15:50:00,49.24,49.39,49.24,49.37,234059.0,37.9886,38.1043,37.9886,38.0889,234059.0
2019-02-13 09:30:00,49.3,49.31,49.11,49.17,154313.0,38.0349,38.0426,37.8883,37.9346,154313.0
2019-02-13 09:40:00,49.17,49.35,49.17,49.3,69127.0,37.9346,38.0734,37.9346,38.0349,69127.0
2019-02-13 09:50:00,49.28,49.31,49.2,49.2,55552.0,38.0194,38.0426,37.9577,37.9577,55552.0
2019-02-13 10:00:00,49.19,49.24,49.14,49.24,83590.0,37.95,37.9886,37.9114,37.9886,83590.0
2019-02-13 10:10:00,49.23,49.26,49.18,49.22,108827.0,37.9809,38.004,37.9423,37.9731,108827.0
2019-02-13 10:20:00,49.21,49.27,49.19,49.25,39322.0,37.9654,38.0117,37.95,37.9963,39322.0
2019-02-13 10:30:00,49.25,49.31,49.25,49.29,44886.0,37.9963,38.0426,37.9963,38.0271,44886.0
2019-02-13 10:40:00,49.29,49.31,49.26,49.3,89813.0,38.0271,38.0426,38.004,38.0349,89813.0
2019-02-13 10:50:00,49.3,49.35,49.24,49.26,77743.0,38.0349,38.0734,37.9886,38.004,77743.0
2019-02-13 11:00:00,49.26,49.29,49.22,49.26,70316.0,38.004,38.0271,37.9731,38.004,70316.0
2019-02-13 11:10:00,49.25,49.26,49.19,49.21,44123.0,37.9963,38.004,37.95,37.9654,44123.0
2019-02-13 11:20:00,49.21,49.21,49.14,49.16,59402.0,37.9654,37.9654,37.9114,37.9268,59402.0
2019-02-13 11:30:00,49.15,49.16,49.04,49.11,71944.0,37.9191,37.9268,37.8343,37.8883,71944.0
2019-02-13 11:40:00,49.11,49.12,49.05,49.07,33946.0,37.8883,37.896,37.842,37.8574,33946.0
2019-02-13 11:50:00,49.07,49.1,49.06,49.08,21996.0,37.8574,37.8806,37.8497,37.8651,21996.0
2019-02-13 12:00:00,49.08,49.11,49.03,49.04,44509.0,37.8651,37.8883,37.8266,37.8343,44509.0
2019-02-13 12:10:00,49.04,49.09,49.03,49.09,30408.0,37.8343,37.8728,37.8266,37.8728,30408.0
2019-02-13 12:20:00,49.09,49.09,49.03,49.03,110634.0,37.8728,37.8728,37.8266,37.8266,110634.0
2019-02-13 12:30:00,49.04,49.13,49.01,49.1,51514.0,37.8343,37.9037,37.8111,37.8806,51514.0
2019-02-13 12:40:00,49.11,49.11,49.05,49.06,25114.0,37.8883,37.8883,37.842,37.8497,25114.0
2019-02-13 12:50:00,49.06,49.07,49.03,49.06,27082.0,37.8497,37.8574,37.8266,37.8497,27082.0
2019-02-13 13:00:00,49.07,49.09,49.06,49.07,30446.0,37.8574,37.8728,37.8497,37.8574,30446.0
2019-02-13 13:10:00,49.06,49.1,49.06,49.07,42130.0,37.8497,37.8806,37.8497,37.8574,42130.0
2019-02-13 13:20:00,49.07,49.08,49.03,49.07,44632.0,37.8574,37.8651,37.8266,37.8574,44632.0
2019-02-13 13:30:00,49.07,49.07,49.0,49.02,40668.0,37.8574,37.8574,37.8034,37.8188,40668.0
2019-02-13 13:40:00,49.02,49.06,49.01,49.03,25274.0,37.8188,37.8497,37.8111,37.8266,25274.0
2019-02-13 13:50:00,49.03,49.04,49.01,49.02,28035.0,37.8266,37.8343,37.8111,37.8188,28035.0
2019-02-13 14:00:00,49.03,49.08,49.02,49.07,31623.0,37.8266,37.8651,37.8188,37.8574,31623.0
2019-02-13 14:10:00,49.07,49.07,49.03,49.07,30629.0,37.8574,37.8574,37.8266,37.8574,30629.0
2019-02-13 14:20:00,49.07,49.08,49.04,49.06,61239.0,37.8574,37.8651,37.8343,37.8497,61239.0
2019-02-13 14:30:00,49.07,49.09,49.06,49.08,44568.0,37.8574,37.8728,37.8497,37.8651,44568.0
2019-02-13 14:40:00,49.08,49.09,49.06,49.09,27791.0,37.8651,37.8728,37.8497,37.8728,27791.0
2019-02-13 14:50:00,49.08,49.11,49.07,49.08,42191.0,37.8651,37.8883,37.8574,37.8651,42191.0
2019-02-13 15:00:00,49.08,49.13,49.07,49.09,50924.0,37.8651,37.9037,37.8574,37.8728,50924.0
2019-02-13 15:10:00,49.09,49.11,49.05,49.06,62066.0,37.8728,37.8883,37.842,37.8497,62066.0
2019-02-13 15:20:00,49.05,49.08,49.03,49.05,67258.0,37.842,37.8651,37.8266,37.842,67258.0
2019-02-13 15:30:00,49.05,49.17,49.05,49.16,105646.0,37.842,37.9346,37.842,37.9268,105646.0
2019-02-13 15:40:00,49.17,49.19,49.1,49.12,127219.0,37.9346,37.95,37.8806,37.896,127219.0
2019-02-13 15:50:00,49.11,49.23,49.1,49.2,421932.0,37.8883,37.9809,37.8806,37.9577,421932.0
2019-02-14 09:30:00,49.2,49.33,48.94,49.28,180572.0,37.9577,38.058,37.7571,38.0194,180572.0
2019-02-14 09:40:00,49.27,49.35,49.19,49.26,124759.0,38.0117,38.0734,37.95,38.004,124759.0
2019-02-14 09:50:00,49.26,49.31,49.17,49.21,95455.0,38.004,38.0426,37.9346,37.9654,95455.0
2019-02-14 10:00:00,49.21,49.38,49.21,49.34,144980.0,37.9654,38.0966,37.9654,38.0657,144980.0
2019-02-14 10:10:00,49.34,49.35,49.27,49.31,83483.0,38.0657,38.0734,38.0117,38.0426,83483.0
2019-02-14 10:20:00,49.3,49.33,49.23,49.26,62813.0,38.0349,38.058,37.9809,38.004,62813.0
2019-02-14 10:30:00,49.26,49.29,49.03,49.09,104525.0,38.004,38.0271,37.8266,37.8728,104525.0
2019-02-14 10:40:00,49.1,49.16,49.09,49.13,79867.0,37.8806,37.9268,37.8728,37.9037,79867.0
2019-02-14 10:50:00,49.13,49.14,49.03,49.09,81261.0,37.9037,37.9114,37.8266,37.8728,81261.0
2019-02-14 11:00:00,49.09,49.1,48.96,48.97,82944.0,37.8728,37.8806,37.7725,37.7803,82944.0
2019-02-14 11:10:00,48.97,49.05,48.97,49.03,65306.0,37.7803,37.842,37.7803,37.8266,65306.0
2019-02-14 11:20:00,49.03,49.1,49.02,49.09,19214.0,37.8266,37.8806,37.8188,37.8728,19214.0
2019-02-14 11:30:00,49.09,49.11,49.06,49.09,44772.0,37.8728,37.8883,37.8497,37.8728,44772.0
2019-02-14 11:40:00,49.1,49.13,49.08,49.1,36532.0,37.8806,37.9037,37.8651,37.8806,36532.0
2019-02-14 11:50:00,49.1,49.15,49.09,49.1,31347.0,37.8806,37.9191,37.8728,37.8806,31347.0
2019-02-14 12:00:00,49.11,49.14,49.07,49.12,31455.0,37.8883,37.9114,37.8574,37.896,31455.0
2019-02-14 12:10:00,49.12,49.21,49.12,49.21,31401.0,37.896,37.9654,37.896,37.9654,31401.0
2019-02-14 12:20:00,49.21,49.27,49.2,49.24,28974.0,37.9654,38.0117,37.9577,37.9886,28974.0
2019-02-14 12:30:00,49.24,49.25,49.21,49.23,21608.0,37.9886,37.9963,37.9654,37.9809,21608.0
2019-02-14 12:40:00,49.23,49.28,49.21,49.23,80187.0,37.9809,38.0194,37.9654,37.9809,80187.0
2019-02-14 12:50:00,49.24,49.26,49.23,49.25,31988.0,37.9886,38.004,37.9809,37.9963,31988.0
2019-02-14 13:00:00,49.25,49.28,49.23,49.23,41035.0,37.9963,38.0194,37.9809,37.9809,41035.0
2019-02-14 13:10:00,49.24,49.26,49.23,49.25,63719.0,37.9886,38.004,37.9809,37.9963,63719.0
2019-02-14 13:20:00,49.25,49.3,49.23,49.28,41256.0,37.9963,38.0349,37.9809,38.0194,41256.0
2019-02-14 13:30:00,49.29,49.37,49.28,49.36,98936.0,38.0271,38.0889,38.0194,38.0811,98936.0
2019-02-14 13:40:00,49.36,49.37,49.33,49.35,43098.0,38.0811,38.0889,38.058,38.0734,43098.0
2019-02-14 13:50:00,49.35,49.4,49.31,49.38,59083.0,38.0734,38.112,38.0426,38.0966,59083.0
2019-02-14 14:00:00,49.38,49.43,49.36,49.4,79126.0,38.0966,38.1352,38.0811,38.112,79126.0
2019-02-14 14:10:00,49.41,49.42,49.37,49.37,113117.0,38.1197,38.1274,38.0889,38.0889,113117.0
2019-02-14 14:20:00,49.37,49.4,49.35,49.38,42948.0,38.0889,38.112,38.0734,38.0966,42948.0
2019-02-14 14:30:00,49.39,49.39,49.35,49.35,40781.0,38.1043,38.1043,38.0734,38.0734,40781.0
2019-02-14 14:40:00,49.36,49.37,49.31,49.32,37248.0,38.0811,38.0889,38.0426,38.0503,37248.0
2019-02-14 14:50:00,49.32,49.35,49.29,49.35,65350.0,38.0503,38.0734,38.0271,38.0734,65350.0
2019-02-14 15:00:00,49.35,49.45,49.33,49.37,121607.0,38.0734,38.1506,38.058,38.0889,121607.0
2019-02-14 15:10:00,49.36,49.39,49.33,49.36,59363.0,38.0811,38.1043,38.058,38.0811,59363.0
2019-02-14 15:20:00,49.35,49.42,49.35,49.41,89012.0,38.0734,38.1274,38.0734,38.1197,89012.0
2019-02-14 15:30:00,49.41,49.43,49.38,49.39,120755.0,38.1197,38.1352,38.0966,38.1043,120755.0
2019-02-14 15:40:00,49.39,49.39,49.27,49.28,176227.0,38.1043,38.1043,38.0117,38.0194,176227.0
2019-02-14 15:50:00,49.28,49.3,49.2,49.21,363552.0,38.0194,38.0349,37.9577,37.9654,363552.0
2019-02-15 09:30:00,48.84,48.96,48.73,48.78,487675.0,38.1455,38.2393,38.0596,38.0987,487675.0
2019-02-15 09:40:00,48.79,48.82,48.66,48.75,132787.0,38.1065,38.1299,38.0049,38.0752,132787.0
2019-02-15 09:50:00,48.75,48.78,48.65,48.68,104150.0,38.0752,38.0987,37.9971,38.0206,104150.0
2019-02-15 10:00:00,48.67,48.74,48.64,48.66,95012.0,38.0128,38.0674,37.9893,38.0049,95012.0
2019-02-15 10:10:00,48.66,48.69,48.64,48.69,54407.0,38.0049,38.0284,37.9893,38.0284,54407.0
2019-02-15 10:20:00,48.69,48.7,48.62,48.63,65871.0,38.0284,38.0362,37.9737,37.9815,65871.0
2019-02-15 10:30:00,48.63,48.63,48.5,48.56,78122.0,37.9815,37.9815,37.88,37.9268,78122.0
2019-02-15 10:40:00,48.57,48.6,48.48,48.5,87784.0,37.9347,37.9581,37.8644,37.88,87784.0
2019-02-15 10:50:00,48.5,48.53,48.45,48.52,96524.0,37.88,37.9034,37.8409,37.8956,96524.0
2019-02-15 11:00:00,48.52,48.59,48.48,48.49,84993.0,37.8956,37.9503,37.8644,37.8722,84993.0
2019-02-15 11:10:00,48.49,48.56,48.48,48.55,47228.0,37.8722,37.9268,37.8644,37.919,47228.0
2019-02-15 11:20:00,48.56,48.59,48.54,48.55,70458.0,37.9268,37.9503,37.9112,37.919,70458.0
2019-02-15 11:30:00,48.56,48.58,48.51,48.58,55245.0,37.9268,37.9425,37.8878,37.9425,55245.0
2019-02-15 11:40:00,48.58,48.61,48.56,48.6,79575.0,37.9425,37.9659,37.9268,37.9581,79575.0
2019-02-15 11:50:00,48.59,48.61,48.53,48.57,65198.0,37.9503,37.9659,37.9034,37.9347,65198.0
2019-02-15 12:00:00,48.57,48.59,48.53,48.53,34697.0,37.9347,37.9503,37.9034,37.9034,34697.0
2019-02-15 12:10:00,48.53,48.55,48.52,48.52,47323.0,37.9034,37.919,37.8956,37.8956,47323.0
2019-02-15 12:20:00,48.52,48.56,48.49,48.55,34703.0,37.8956,37.9268,37.8722,37.919,34703.0
2019-02-15 12:30:00,48.54,48.6,48.53,48.59,46806.0,37.9112,37.9581,37.9034,37.9503,46806.0
2019-02-15 12:40:00,48.6,48.62,48.58,48.61,38168.0,37.9581,37.9737,37.9425,37.9659,38168.0
2019-02-15 12:50:00,48.61,48.61,48.53,48.55,38456.0,37.9659,37.9659,37.9034,37.919,38456.0
2019-02-15 13:00:00,48.55,48.61,48.55,48.58,34708.0,37.919,37.9659,37.919,37.9425,34708.0
2019-02-15 13:10:00,48.58,48.62,48.56,48.61,49463.0,37.9425,37.9737,37.9268,37.9659,49463.0
2019-02-15 13:20:00,48.6,48.61,48.53,48.54,27858.0,37.9581,37.9659,37.9034,37.9112,27858.0
2019-02-15 13:30:00,48.54,48.56,48.47,48.48,69365.0,37.9112,37.9268,37.8566,37.8644,69365.0
2019-02-15 13:40:00,48.48,48.55,48.46,48.52,51388.0,37.8644,37.919,37.8487,37.8956,51388.0
2019-02-15 13:50:00,48.51,48.54,48.46,48.47,81517.0,37.8878,37.9112,37.8487,37.8566,81517.0
2019-02-15 14:00:00,48.47,48.53,48.47,48.51,43981.0,37.8566,37.9034,37.8566,37.8878,43981.0
2019-02-15 14:10:00,48.51,48.54,48.47,48.54,51090.0,37.8878,37.9112,37.8566,37.9112,51090.0
2019-02-15 14:20:00,48.53,48.53,48.48,48.48,25278.0,37.9034,37.9034,37.8644,37.8644,25278.0
2019-02-15 14:30:00,48.48,48.56,48.47,48.55,44923.0,37.8644,37.9268,37.8566,37.919,44923.0
2019-02-15 14:40:00,48.56,48.56,48.5,48.52,54920.0,37.9268,37.9268,37.88,37.8956,54920.0
2019-02-15 14:50:00,48.52,48.56,48.48,48.56,43375.0,37.8956,37.9268,37.8644,37.9268,43375.0
2019-02-15 15:00:00,48.55,48.55,48.48,48.5,38895.0,37.919,37.919,37.8644,37.88,38895.0
2019-02-15 15:10:00,48.49,48.53,48.48,48.52,43211.0,37.8722,37.9034,37.8644,37.8956,43211.0
2019-02-15 15:20:00,48.52,48.56,48.51,48.54,56522.0,37.8956,37.9268,37.8878,37.9112,56522.0
2019-02-15 15:30:00,48.54,48.64,48.52,48.63,158760.0,37.9112,37.9893,37.8956,37.9815,158760.0
2019-02-15 15:40:00,48.62,48.65,48.58,48.59,186714.0,37.9737,37.9971,37.9425,37.9503,186714.0
2019-02-15 15:50:00,48.59,48.62,48.53,48.56,414867.0,37.9503,37.9737,37.9034,37.9268,414867.0
2019-02-19 09:30:00,48.54,48.63,48.43,48.58,175828.0,37.9112,37.9815,37.8253,37.9425,175828.0
2019-02-19 09:40:00,48.57,48.61,48.44,48.49,120390.0,37.9347,37.9659,37.8331,37.8722,120390.0
2019-02-19 09:50:00,48.49,48.51,48.42,48.46,82019.0,37.8722,37.8878,37.8175,37.8487,82019.0
2019-02-19 10:00:00,48.45,48.52,48.45,48.51,76725.0,37.8409,37.8956,37.8409,37.8878,76725.0
2019-02-19 10:10:00,48.5,48.65,48.49,48.6,75799.0,37.88,37.9971,37.8722,37.9581,75799.0
2019-02-19 10:20:00,48.59,48.61,48.53,48.59,97113.0,37.9503,37.9659,37.9034,37.9503,97113.0
2019-02-19 10:30:00,48.58,48.6,48.52,48.58,109450.0,37.9425,37.9581,37.8956,37.9425,109450.0
2019-02-19 10:40:00,48.58,48.75,48.57,48.75,224655.0,37.9425,38.0752,37.9347,38.0752,224655.0
2019-02-19 10:50:00,48.75,48.8,48.62,48.68,348759.0,38.0752,38.1143,37.9737,38.0206,348759.0
2019-02-19 11:00:00,48.68,48.8,48.67,48.73,153948.0,38.0206,38.1143,38.0128,38.0596,153948.0
2019-02-19 11:10:00,48.72,48.8,48.67,48.76,138717.0,38.0518,38.1143,38.0128,38.0831,138717.0
2019-02-19 11:20:00,48.76,48.78,48.73,48.76,72527.0,38.0831,38.0987,38.0596,38.0831,72527.0
2019-02-19 11:30:00,48.76,48.81,48.72,48.77,141337.0,38.0831,38.1221,38.0518,38.0909,141337.0
2019-02-19 11:40:00,48.77,48.87,48.75,48.84,212530.0,38.0909,38.169,38.0752,38.1455,212530.0
2019-02-19 11:50:00,48.84,48.87,48.81,48.83,122529.0,38.1455,38.169,38.1221,38.1377,122529.0
2019-02-19 12:00:00,48.83,48.84,48.73,48.73,121713.0,38.1377,38.1455,38.0596,38.0596,121713.0
2019-02-19 12:10:00,48.73,48.76,48.72,48.73,98028.0,38.0596,38.0831,38.0518,38.0596,98028.0
2019-02-19 12:20:00,48.73,48.75,48.69,48.73,50580.0,38.0596,38.0752,38.0284,38.0596,50580.0
2019-02-19 12:30:00,48.74,48.74,48.71,48.71,37264.0,38.0674,38.0674,38.044,38.044,37264.0
2019-02-19 12:40:00,48.72,48.75,48.71,48.74,33205.0,38.0518,38.0752,38.044,38.0674,33205.0
2019-02-19 12:50:00,48.74,48.78,48.73,48.78,48150.0,38.0674,38.0987,38.0596,38.0987,48150.0
2019-02-19 13:00:00,48.78,48.79,48.75,48.76,69309.0,38.0987,38.1065,38.0752,38.0831,69309.0
2019-02-19 13:10:00,48.75,48.76,48.73,48.73,48274.0,38.0752,38.0831,38.0596,38.0596,48274.0
2019-02-19 13:20:00,48.73,48.75,48.71,48.75,41154.0,38.0596,38.0752,38.044,38.0752,41154.0
2019-02-19 13:30:00,48.75,48.76,48.69,48.7,52361.0,38.0752,38.0831,38.0284,38.0362,52361.0
2019-02-19 13:40:00,48.7,48.73,48.69,48.69,46819.0,38.0362,38.0596,38.0284,38.0284,46819.0
2019-02-19 13:50:00,48.7,48.72,48.69,48.69,58912.0,38.0362,38.0518,38.0284,38.0284,58912.0
2019-02-19 14:00:00,48.7,48.75,48.69,48.75,48004.0,38.0362,38.0752,38.0284,38.0752,48004.0
2019-02-19 14:10:00,48.75,48.77,48.72,48.76,92117.0,38.0752,38.0909,38.0518,38.0831,92117.0
2019-02-19 14:20:00,48.76,48.77,48.74,48.77,61344.0,38.0831,38.0909,38.0674,38.0909,61344.0
2019-02-19 14:30:00,48.77,48.82,48.76,48.79,93945.0,38.0909,38.1299,38.0831,38.1065,93945.0
2019-02-19 14:40:00,48.8,48.89,48.79,48.89,86769.0,38.1143,38.1846,38.1065,38.1846,86769.0
2019-02-19 14:50:00,48.88,48.92,48.84,48.9,125586.0,38.1768,38.208,38.1455,38.1924,125586.0
2019-02-19 15:00:00,48.9,48.91,48.88,48.91,101132.0,38.1924,38.2002,38.1768,38.2002,101132.0
2019-02-19 15:10:00,48.91,48.96,48.89,48.96,149321.0,38.2002,38.2393,38.1846,38.2393,149321.0
2019-02-19 15:20:00,48.95,48.96,48.9,48.91,126170.0,38.2314,38.2393,38.1924,38.2002,126170.0
2019-02-19 15:30:00,48.91,48.96,48.9,48.91,162775.0,38.2002,38.2393,38.1924,38.2002,162775.0
2019-02-19 15:40:00,48.91,48.96,48.89,48.91,293077.0,38.2002,38.2393,38.1846,38.2002,293077.0
2019-02-19 15:50:00,48.91,48.96,48.87,48.92,652729.0,38.2002,38.2393,38.169,38.208,652729.0
2019-02-20 09:30:00,49.02,49.3,48.75,48.96,747695.0,38.2861,38.5048,38.0752,38.2393,747695.0
2019-02-20 09:40:00,48.97,49.03,48.84,48.97,248340.0,38.2471,38.2939,38.1455,38.2471,248340.0
2019-02-20 09:50:00,48.96,49.16,48.87,49.15,256771.0,38.2393,38.3955,38.169,38.3877,256771.0
2019-02-20 10:00:00,49.16,49.3,49.15,49.27,182291.0,38.3955,38.5048,38.3877,38.4814,182291.0
2019-02-20 10:10:00,49.28,49.77,49.28,49.7,510832.0,38.4892,38.8719,38.4892,38.8172,510832.0
2019-02-20 10:20:00,49.7,49.8,49.66,49.75,339510.0,38.8172,38.8953,38.786,38.8563,339510.0
2019-02-20 10:30:00,49.75,49.94,49.69,49.93,440535.0,38.8563,39.0047,38.8094,38.9969,440535.0
2019-02-20 10:40:00,49.93,50.0,49.74,49.83,281697.0,38.9969,39.0515,38.8485,38.9188,281697.0
2019-02-20 10:50:00,49.83,49.9,49.8,49.84,173217.0,38.9188,38.9734,38.8953,38.9266,173217.0
2019-02-20 11:00:00,49.84,49.86,49.8,49.81,109215.0,38.9266,38.9422,38.8953,38.9031,109215.0
2019-02-20 11:10:00,49.81,49.82,49.67,49.73,135495.0,38.9031,38.9109,38.7938,38.8407,135495.0
2019-02-20 11:20:00,49.72,49.85,49.65,49.77,100276.0,38.8328,38.9344,38.7782,38.8719,100276.0
2019-02-20 11:30:00,49.76,49.85,49.72,49.82,131835.0,38.8641,38.9344,38.8328,38.9109,131835.0
2019-02-20 11:40:00,49.82,49.84,49.75,49.8,98870.0,38.9109,38.9266,38.8563,38.8953,98870.0
2019-02-20 11:50:00,49.8,49.85,49.78,49.81,120158.0,38.8953,38.9344,38.8797,38.9031,120158.0
2019-02-20 12:00:00,49.81,49.82,49.72,49.8,90300.0,38.9031,38.9109,38.8328,38.8953,90300.0
2019-02-20 12:10:00,49.8,49.85,49.76,49.82,89427.0,38.8953,38.9344,38.8641,38.9109,89427.0
2019-02-20 12:20:00,49.83,49.92,49.82,49.91,136768.0,38.9188,38.989,38.9109,38.9812,136768.0
2019-02-20 12:30:00,49.91,49.95,49.9,49.94,89130.0,38.9812,39.0125,38.9734,39.0047,89130.0
2019-02-20 12:40:00,49.94,49.94,49.87,49.89,98745.0,39.0047,39.0047,38.95,38.9656,98745.0
2019-02-20 12:50:00,49.89,49.9,49.78,49.82,73467.0,38.9656,38.9734,38.8797,38.9109,73467.0
2019-02-20 13:00:00,49.82,49.9,49.8,49.9,54609.0,38.9109,38.9734,38.8953,38.9734,54609.0
2019-02-20 13:10:00,49.9,49.9,49.81,49.81,58299.0,38.9734,38.9734,38.9031,38.9031,58299.0
2019-02-20 13:20:00,49.82,49.9,49.82,49.89,80639.0,38.9109,38.9734,38.9109,38.9656,80639.0
2019-02-20 13:30:00,49.89,49.9,49.81,49.83,84357.0,38.9656,38.9734,38.9031,38.9188,84357.0
2019-02-20 13:40:00,49.83,49.9,49.83,49.87,78309.0,38.9188,38.9734,38.9188,38.95,78309.0
2019-02-20 13:50:00,49.87,49.9,49.78,49.89,122396.0,38.95,38.9734,38.8797,38.9656,122396.0
2019-02-20 14:00:00,49.9,49.9,49.8,49.82,99112.0,38.9734,38.9734,38.8953,38.9109,99112.0
2019-02-20 14:10:00,49.82,49.87,49.6,49.66,80016.0,38.9109,38.95,38.7391,38.786,80016.0
2019-02-20 14:20:00,49.66,49.82,49.66,49.68,127549.0,38.786,38.9109,38.786,38.8016,127549.0
2019-02-20 14:30:00,49.69,49.75,49.57,49.61,119145.0,38.8094,38.8563,38.7157,38.7469,119145.0
2019-02-20 14:40:00,49.61,49.72,49.5,49.65,214885.0,38.7469,38.8328,38.661,38.7782,214885.0
2019-02-20 14:50:00,49.65,49.77,49.61,49.66,149694.0,38.7782,38.8719,38.7469,38.786,149694.0
2019-02-20 15:00:00,49.66,49.75,49.66,49.73,113227.0,38.786,38.8563,38.786,38.8407,113227.0
2019-02-20 15:10:00,49.74,49.8,49.69,49.76,130894.0,38.8485,38.8953,38.8094,38.8641,130894.0
2019-02-20 15:20:00,49.76,49.79,49.68,49.69,119881.0,38.8641,38.8875,38.8016,38.8094,119881.0
2019-02-20 15:30:00,49.68,49.78,49.59,49.63,217281.0,38.8016,38.8797,38.7313,38.7625,217281.0
2019-02-20 15:40:00,49.64,49.74,49.61,49.7,266979.0,38.7704,38.8485,38.7469,38.8172,266979.0
2019-02-20 15:50:00,49.7,49.74,49.6,49.74,595247.0,38.8172,38.8485,38.7391,38.8485,595247.0
2019-02-21 09:30:00,49.33,49.51,49.24,49.5,316489.0,38.5282,38.6688,38.4579,38.661,316489.0
2019-02-21 09:40:00,49.49,49.61,49.4,49.58,322046.0,38.6532,38.7469,38.5829,38.7235,322046.0
2019-02-21 09:50:00,49.59,49.74,49.5,49.71,172727.0,38.7313,38.8485,38.661,38.825,172727.0
2019-02-21 10:00:00,49.71,49.87,49.69,49.84,373392.0,38.825,38.95,38.8094,38.9266,373392.0
2019-02-21 10:10:00,49.83,50.1,49.83,50.07,851006.0,38.9188,39.1296,38.9188,39.1062,851006.0
2019-02-21 10:20:00,50.07,50.19,50.06,50.19,208174.0,39.1062,39.1999,39.0984,39.1999,208174.0
2019-02-21 10:30:00,50.19,50.3,50.12,50.28,273300.0,39.1999,39.2858,39.1453,39.2702,273300.0
2019-02-21 10:40:00,50.28,50.31,50.17,50.2,250846.0,39.2702,39.2936,39.1843,39.2077,250846.0
2019-02-21 10:50:00,50.21,50.24,50.11,50.15,108871.0,39.2155,39.239,39.1374,39.1687,108871.0
2019-02-21 11:00:00,50.16,50.25,50.08,50.08,161170.0,39.1765,39.2468,39.114,39.114,161170.0
2019-02-21 11:10:00,50.09,50.12,49.94,50.03,156026.0,39.1218,39.1453,39.0047,39.075,156026.0
2019-02-21 11:20:00,50.03,50.11,50.02,50.09,98136.0,39.075,39.1374,39.0672,39.1218,98136.0
2019-02-21 11:30:00,50.09,50.24,50.09,50.23,93071.0,39.1218,39.239,39.1218,39.2312,93071.0
2019-02-21 11:40:00,50.23,50.24,50.13,50.14,135968.0,39.2312,39.239,39.1531,39.1609,135968.0
2019-02-21 11:50:00,50.14,50.15,50.05,50.05,121844.0,39.1609,39.1687,39.0906,39.0906,121844.0
2019-02-21 12:00:00,50.05,50.12,50.02,50.11,96226.0,39.0906,39.1453,39.0672,39.1374,96226.0
2019-02-21 12:10:00,50.11,50.14,50.08,50.08,78530.0,39.1374,39.1609,39.114,39.114,78530.0
2019-02-21 12:20:00,50.07,50.14,50.05,50.11,107090.0,39.1062,39.1609,39.0906,39.1374,107090.0
2019-02-21 12:30:00,50.11,50.13,50.04,50.06,132250.0,39.1374,39.1531,39.0828,39.0984,132250.0
2019-02-21 12:40:00,50.06,50.1,50.05,50.09,112439.0,39.0984,39.1296,39.0906,39.1218,112439.0
2019-02-21 12:50:00,50.09,50.11,50.08,50.1,79525.0,39.1218,39.1374,39.114,39.1296,79525.0
2019-02-21 13:00:00,50.11,50.11,50.04,50.07,67106.0,39.1374,39.1374,39.0828,39.1062,67106.0
2019-02-21 13:10:00,50.08,50.09,50.03,50.03,79991.0,39.114,39.1218,39.075,39.075,79991.0
2019-02-21 13:20:00,50.04,50.06,50.02,50.04,66047.0,39.0828,39.0984,39.0672,39.0828,66047.0
2019-02-21 13:30:00,50.05,50.1,50.02,50.03,115770.0,39.0906,39.1296,39.0672,39.075,115770.0
2019-02-21 13:40:00,50.03,50.12,50.03,50.12,83238.0,39.075,39.1453,39.075,39.1453,83238.0
2019-02-21 13:50:00,50.12,50.15,50.1,50.12,57815.0,39.1453,39.1687,39.1296,39.1453,57815.0
2019-02-21 14:00:00,50.12,50.18,50.11,50.16,74114.0,39.1453,39.1921,39.1374,39.1765,74114.0
2019-02-21 14:10:00,50.15,50.19,50.15,50.18,72821.0,39.1687,39.1999,39.1687,39.1921,72821.0
2019-02-21 14:20:00,50.18,50.18,50.1,50.13,74785.0,39.1921,39.1921,39.1296,39.1531,74785.0
2019-02-21 14:30:00,50.13,50.19,50.11,50.19,107494.0,39.1531,39.1999,39.1374,39.1999,107494.0
2019-02-21 14:40:00,50.17,50.2,50.1,50.13,151710.0,39.1843,39.2077,39.1296,39.1531,151710.0
2019-02-21 14:50:00,50.13,50.14,50.01,50.08,147941.0,39.1531,39.1609,39.0593,39.114,147941.0
2019-02-21 15:00:00,50.08,50.14,50.07,50.13,134894.0,39.114,39.1609,39.1062,39.1531,134894.0
2019-02-21 15:10:00,50.13,50.13,50.06,50.13,103980.0,39.1531,39.1531,39.0984,39.1531,103980.0
2019-02-21 15:20:00,50.12,50.2,50.12,50.16,194351.0,39.1453,39.2077,39.1453,39.1765,194351.0
2019-02-21 15:30:00,50.16,50.2,50.11,50.19,226943.0,39.1765,39.2077,39.1374,39.1999,226943.0
2019-02-21 15:40:00,50.2,50.31,50.18,50.3,386943.0,39.2077,39.2936,39.1921,39.2858,386943.0
2019-02-21 15:50:00,50.3,50.35,50.17,50.22,709051.0,39.2858,39.3249,39.1843,39.2234,709051.0
2019-02-22 09:30:00,50.05,50.18,49.69,50.05,392974.0,39.0906,39.1921,38.8094,39.0906,392974.0
2019-02-22 09:40:00,50.05,50.13,50.0,50.13,296465.0,39.0906,39.1531,39.0515,39.1531,296465.0
2019-02-22 09:50:00,50.12,50.28,50.12,50.2,318927.0,39.1453,39.2702,39.1453,39.2077,318927.0
2019-02-22 10:00:00,50.21,50.27,50.17,50.23,160485.0,39.2155,39.2624,39.1843,39.2312,160485.0
2019-02-22 10:10:00,50.23,50.37,50.23,50.35,176248.0,39.2312,39.3405,39.2312,39.3249,176248.0
2019-02-22 10:20:00,50.36,50.44,50.35,50.4,323659.0,39.3327,39.3952,39.3249,39.3639,323659.0
2019-02-22 10:30:00,50.4,50.5,50.39,50.5,185795.0,39.3639,39.442,39.3561,39.442,185795.0
2019-02-22 10:40:00,50.49,50.54,50.41,50.42,286927.0,39.4342,39.4733,39.3718,39.3796,286927.0
2019-02-22 10:50:00,50.43,50.49,50.38,50.45,124084.0,39.3874,39.4342,39.3483,39.403,124084.0
2019-02-22 11:00:00,50.46,50.47,50.37,50.39,101257.0,39.4108,39.4186,39.3405,39.3561,101257.0
2019-02-22 11:10:00,50.39,50.4,50.31,50.38,111326.0,39.3561,39.3639,39.2936,39.3483,111326.0
2019-02-22 11:20:00,50.39,50.44,50.38,50.41,96320.0,39.3561,39.3952,39.3483,39.3718,96320.0
2019-02-22 11:30:00,50.42,50.47,50.41,50.46,127180.0,39.3796,39.4186,39.3718,39.4108,127180.0
2019-02-22 11:40:00,50.47,50.5,50.41,50.46,125739.0,39.4186,39.442,39.3718,39.4108,125739.0
2019-02-22 11:50:00,50.47,50.5,50.44,50.5,92693.0,39.4186,39.442,39.3952,39.442,92693.0
2019-02-22 12:00:00,50.49,50.5,50.41,50.42,150037.0,39.4342,39.442,39.3718,39.3796,150037.0
2019-02-22 12:10:00,50.43,50.43,50.29,50.32,96239.0,39.3874,39.3874,39.278,39.3015,96239.0
2019-02-22 12:20:00,50.32,50.33,50.26,50.3,86325.0,39.3015,39.3093,39.2546,39.2858,86325.0
2019-02-22 12:30:00,50.3,50.35,50.27,50.34,72888.0,39.2858,39.3249,39.2624,39.3171,72888.0
2019-02-22 12:40:00,50.34,50.36,50.33,50.35,56622.0,39.3171,39.3327,39.3093,39.3249,56622.0
2019-02-22 12:50:00,50.35,50.42,50.32,50.42,140877.0,39.3249,39.3796,39.3015,39.3796,140877.0
2019-02-22 13:00:00,50.41,50.46,50.41,50.46,109718.0,39.3718,39.4108,39.3718,39.4108,109718.0
2019-02-22 13:10:00,50.46,50.46,50.37,50.42,109580.0,39.4108,39.4108,39.3405,39.3796,109580.0
2019-02-22 13:20:00,50.42,50.43,50.33,50.35,79248.0,39.3796,39.3874,39.3093,39.3249,79248.0
2019-02-22 13:30:00,50.35,50.35,50.31,50.34,70583.0,39.3249,39.3249,39.2936,39.3171,70583.0
2019-02-22 13:40:00,50.34,50.34,50.21,50.28,117791.0,39.3171,39.3171,39.2155,39.2702,117791.0
2019-02-22 13:50:00,50.28,50.32,50.24,50.25,70242.0,39.2702,39.3015,39.239,39.2468,70242.0
2019-02-22 14:00:00,50.25,50.27,50.22,50.25,65085.0,39.2468,39.2624,39.2234,39.2468,65085.0
2019-02-22 14:10:00,50.26,50.28,50.24,50.26,84629.0,39.2546,39.2702,39.239,39.2546,84629.0
2019-02-22 14:20:00,50.27,50.37,50.26,50.34,142013.0,39.2624,39.3405,39.2546,39.3171,142013.0
2019-02-22 14:30:00,50.35,50.35,50.24,50.28,88914.0,39.3249,39.3249,39.239,39.2702,88914.0
2019-02-22 14:40:00,50.28,50.31,50.24,50.31,79695.0,39.2702,39.2936,39.239,39.2936,79695.0
2019-02-22 14:50:00,50.31,50.33,50.27,50.32,89764.0,39.2936,39.3093,39.2624,39.3015,89764.0
2019-02-22 15:00:00,50.33,50.33,50.22,50.25,114540.0,39.3093,39.3093,39.2234,39.2468,114540.0
2019-02-22 15:10:00,50.26,50.35,50.26,50.34,82659.0,39.2546,39.3249,39.2546,39.3171,82659.0
2019-02-22 15:20:00,50.33,50.38,50.31,50.33,131696.0,39.3093,39.3483,39.2936,39.3093,131696.0
2019-02-22 15:30:00,50.32,50.34,50.27,50.32,151568.0,39.3015,39.3171,39.2624,39.3015,151568.0
2019-02-22 15:40:00,50.31,50.31,50.2,50.27,296768.0,39.2936,39.2936,39.2077,39.2624,296768.0
2019-02-22 15:50:00,50.28,50.37,50.2,50.36,585582.0,39.2702,39.3405,39.2077,39.3327,585582.0
2019-02-25 09:30:00,50.25,50.29,49.76,49.77,309717.0,39.2468,39.278,38.8641,38.8719,309717.0
2019-02-25 09:40:00,49.77,49.85,49.74,49.84,133512.0,38.8719,38.9344,38.8485,38.9266,133512.0
2019-02-25 09:50:00,49.84,49.85,49.7,49.77,116095.0,38.9266,38.9344,38.8172,38.8719,116095.0
2019-02-25 10:00:00,49.77,49.9,49.74,49.88,109426.0,38.8719,38.9734,38.8485,38.9578,109426.0
2019-02-25 10:10:00,49.88,49.96,49.85,49.91,98172.0,38.9578,39.0203,38.9344,38.9812,98172.0
2019-02-25 10:20:00,49.91,49.94,49.78,49.79,90996.0,38.9812,39.0047,38.8797,38.8875,90996.0
2019-02-25 10:30:00,49.8,49.88,49.79,49.86,45309.0,38.8953,38.9578,38.8875,38.9422,45309.0
2019-02-25 10:40:00,49.86,49.89,49.8,49.8,57358.0,38.9422,38.9656,38.8953,38.8953,57358.0
2019-02-25 10:50:00,49.8,49.91,49.8,49.9,96204.0,38.8953,38.9812,38.8953,38.9734,96204.0
2019-02-25 11:00:00,49.9,49.91,49.85,49.88,81762.0,38.9734,38.9812,38.9344,38.9578,81762.0
2019-02-25 11:10:00,49.88,49.88,49.79,49.8,45071.0,38.9578,38.9578,38.8875,38.8953,45071.0
2019-02-25 11:20:00,49.81,49.82,49.72,49.73,85017.0,38.9031,38.9109,38.8328,38.8407,85017.0
2019-02-25 11:30:00,49.74,49.79,49.69,49.73,100473.0,38.8485,38.8875,38.8094,38.8407,100473.0
2019-02-25 11:40:00,49.73,49.76,49.7,49.72,55419.0,38.8407,38.8641,38.8172,38.8328,55419.0
2019-02-25 11:50:00,49.71,49.71,49.62,49.63,75239.0,38.825,38.825,38.7547,38.7625,75239.0
2019-02-25 12:00:00,49.63,49.66,49.61,49.65,79781.0,38.7625,38.786,38.7469,38.7782,79781.0
2019-02-25 12:10:00,49.65,49.66,49.58,49.6,273272.0,38.7782,38.786,38.7235,38.7391,273272.0
2019-02-25 12:20:00,49.6,49.6,49.56,49.6,95298.0,38.7391,38.7391,38.7079,38.7391,95298.0
2019-02-25 12:30:00,49.59,49.6,49.43,49.43,130923.0,38.7313,38.7391,38.6063,38.6063,130923.0
2019-02-25 12:40:00,49.43,49.43,49.38,49.39,92349.0,38.6063,38.6063,38.5673,38.5751,92349.0
2019-02-25 12:50:00,49.39,49.44,49.35,49.39,76966.0,38.5751,38.6142,38.5439,38.5751,76966.0
2019-02-25 13:00:00,49.39,49.42,49.37,49.37,52233.0,38.5751,38.5985,38.5595,38.5595,52233.0
2019-02-25 13:10:00,49.37,49.37,49.29,49.36,49588.0,38.5595,38.5595,38.497,38.5517,49588.0
2019-02-25 13:20:00,49.36,49.36,49.26,49.28,160658.0,38.5517,38.5517,38.4736,38.4892,160658.0
2019-02-25 13:30:00,49.29,49.36,49.28,49.36,141153.0,38.497,38.5517,38.4892,38.5517,141153.0
2019-02-25 13:40:00,49.36,49.41,49.35,49.41,84562.0,38.5517,38.5907,38.5439,38.5907,84562.0
2019-02-25 13:50:00,49.4,49.48,49.39,49.4,251120.0,38.5829,38.6454,38.5751,38.5829,251120.0
2019-02-25 14:00:00,49.4,49.43,49.36,49.43,91744.0,38.5829,38.6063,38.5517,38.6063,91744.0
2019-02-25 14:10:00,49.43,49.47,49.42,49.45,57769.0,38.6063,38.6376,38.5985,38.622,57769.0
2019-02-25 14:20:00,49.44,49.45,49.39,49.44,42873.0,38.6142,38.622,38.5751,38.6142,42873.0
2019-02-25 14:30:00,49.45,49.45,49.38,49.4,110191.0,38.622,38.622,38.5673,38.5829,110191.0
2019-02-25 14:40:00,49.4,49.51,49.39,49.49,102993.0,38.5829,38.6688,38.5751,38.6532,102993.0
2019-02-25 14:50:00,49.49,49.5,49.45,49.46,93115.0,38.6532,38.661,38.622,38.6298,93115.0
2019-02-25 15:00:00,49.47,49.49,49.44,49.45,61558.0,38.6376,38.6532,38.6142,38.622,61558.0
2019-02-25 15:10:00,49.44,49.45,49.38,49.41,64284.0,38.6142,38.622,38.5673,38.5907,64284.0
2019-02-25 15:20:00,49.41,49.44,49.34,49.34,62970.0,38.5907,38.6142,38.5361,38.5361,62970.0
2019-02-25 15:30:00,49.34,49.44,49.33,49.44,94751.0,38.5361,38.6142,38.5282,38.6142,94751.0
2019-02-25 15:40:00,49.44,49.48,49.41,49.46,329035.0,38.6142,38.6454,38.5907,38.6298,329035.0
2019-02-25 15:50:00,49.46,49.63,49.44,49.56,616768.0,38.6298,38.7625,38.6142,38.7079,616768.0
2019-02-26 09:30:00,49.73,49.8,49.29,49.3,203749.0,38.8407,38.8953,38.497,38.5048,203749.0
2019-02-26 09:40:00,49.3,49.3,49.04,49.11,236804.0,38.5048,38.5048,38.3017,38.3564,236804.0
2019-02-26 09:50:00,49.11,49.18,49.07,49.17,81718.0,38.3564,38.4111,38.3252,38.4033,81718.0
2019-02-26 10:00:00,49.18,49.24,49.15,49.2,359625.0,38.4111,38.4579,38.3877,38.4267,359625.0
2019-02-26 10:10:00,49.2,49.27,49.17,49.19,118975.0,38.4267,38.4814,38.4033,38.4189,118975.0
2019-02-26 10:20:00,49.19,49.22,49.16,49.19,62414.0,38.4189,38.4423,38.3955,38.4189,62414.0
2019-02-26 10:30:00,49.19,49.31,49.19,49.24,108203.0,38.4189,38.5126,38.4189,38.4579,108203.0
2019-02-26 10:40:00,49.24,49.25,49.14,49.16,82035.0,38.4579,38.4658,38.3798,38.3955,82035.0
2019-02-26 10:50:00,49.16,49.18,49.01,49.02,139521.0,38.3955,38.4111,38.2783,38.2861,139521.0
2019-02-26 11:00:00,49.03,49.12,49.02,49.11,70423.0,38.2939,38.3642,38.2861,38.3564,70423.0
2019-02-26 11:10:00,49.12,49.31,49.09,49.29,76747.0,38.3642,38.5126,38.3408,38.497,76747.0
2019-02-26 11:20:00,49.29,49.29,49.17,49.19,84482.0,38.497,38.497,38.4033,38.4189,84482.0
2019-02-26 11:30:00,49.19,49.2,49.09,49.09,76668.0,38.4189,38.4267,38.3408,38.3408,76668.0
2019-02-26 11:40:00,49.1,49.1,49.04,49.08,83187.0,38.3486,38.3486,38.3017,38.333,83187.0
2019-02-26 11:50:00,49.08,49.08,49.03,49.04,61411.0,38.333,38.333,38.2939,38.3017,61411.0
2019-02-26 12:00:00,49.04,49.09,49.04,49.08,68389.0,38.3017,38.3408,38.3017,38.333,68389.0
2019-02-26 12:10:00,49.07,49.11,49.05,49.1,90311.0,38.3252,38.3564,38.3096,38.3486,90311.0
2019-02-26 12:20:00,49.1,49.12,49.08,49.09,38003.0,38.3486,38.3642,38.333,38.3408,38003.0
2019-02-26 12:30:00,49.08,49.1,49.07,49.07,52437.0,38.333,38.3486,38.3252,38.3252,52437.0
2019-02-26 12:40:00,49.07,49.09,49.05,49.08,67763.0,38.3252,38.3408,38.3096,38.333,67763.0
2019-02-26 12:50:00,49.09,49.09,49.04,49.04,45488.0,38.3408,38.3408,38.3017,38.3017,45488.0
2019-02-26 13:00:00,49.05,49.18,49.04,49.13,76008.0,38.3096,38.4111,38.3017,38.372,76008.0
2019-02-26 13:10:00,49.13,49.17,49.11,49.14,48353.0,38.372,38.4033,38.3564,38.3798,48353.0
2019-02-26 13:20:00,49.15,49.15,49.13,49.15,35805.0,38.3877,38.3877,38.372,38.3877,35805.0
2019-02-26 13:30:00,49.15,49.16,49.13,49.15,61811.0,38.3877,38.3955,38.372,38.3877,61811.0
2019-02-26 13:40:00,49.15,49.29,49.14,49.26,124704.0,38.3877,38.497,38.3798,38.4736,124704.0
2019-02-26 13:50:00,49.26,49.29,49.25,49.29,74378.0,38.4736,38.497,38.4658,38.497,74378.0
2019-02-26 14:00:00,49.28,49.37,49.28,49.32,66186.0,38.4892,38.5595,38.4892,38.5204,66186.0
2019-02-26 14:10:00,49.32,49.36,49.29,49.33,90317.0,38.5204,38.5517,38.497,38.5282,90317.0
2019-02-26 14:20:00,49.33,49.33,49.25,49.31,55703.0,38.5282,38.5282,38.4658,38.5126,55703.0
2019-02-26 14:30:00,49.32,49.33,49.25,49.31,51240.0,38.5204,38.5282,38.4658,38.5126,51240.0
2019-02-26 14:40:00,49.31,49.4,49.3,49.39,45044.0,38.5126,38.5829,38.5048,38.5751,45044.0
2019-02-26 14:50:00,49.4,49.42,49.35,49.4,53325.0,38.5829,38.5985,38.5439,38.5829,53325.0
2019-02-26 15:00:00,49.39,49.41,49.34,49.34,83958.0,38.5751,38.5907,38.5361,38.5361,83958.0
2019-02-26 15:10:00,49.35,49.42,49.35,49.39,114159.0,38.5439,38.5985,38.5439,38.5751,114159.0
2019-02-26 15:20:00,49.39,49.42,49.36,49.36,172950.0,38.5751,38.5985,38.5517,38.5517,172950.0
2019-02-26 15:30:00,49.37,49.42,49.3,49.32,200520.0,38.5595,38.5985,38.5048,38.5204,200520.0
2019-02-26 15:40:00,49.32,49.36,49.19,49.2,270457.0,38.5204,38.5517,38.4189,38.4267,270457.0
2019-02-26 15:50:00,49.2,49.25,49.18,49.21,422469.0,38.4267,38.4658,38.4111,38.4345,422469.0
2019-02-27 09:30:00,49.09,49.24,49.07,49.1,126063.0,38.3408,38.4579,38.3252,38.3486,126063.0
2019-02-27 09:40:00,49.09,49.25,49.01,49.24,59175.0,38.3408,38.4658,38.2783,38.4579,59175.0
2019-02-27 09:50:00,49.25,49.27,49.2,49.27,45810.0,38.4658,38.4814,38.4267,38.4814,45810.0
2019-02-27 10:00:00,49.27,49.35,49.25,49.32,61695.0,38.4814,38.5439,38.4658,38.5204,61695.0
2019-02-27 10:10:00,49.32,49.44,49.25,49.44,89254.0,38.5204,38.6142,38.4658,38.6142,89254.0
2019-02-27 10:20:00,49.44,49.45,49.37,49.44,51797.0,38.6142,38.622,38.5595,38.6142,51797.0
2019-02-27 10:30:00,49.44,49.54,49.44,49.46,122374.0,38.6142,38.6923,38.6142,38.6298,122374.0
2019-02-27 10:40:00,49.45,49.51,49.35,49.35,81440.0,38.622,38.6688,38.5439,38.5439,81440.0
2019-02-27 10:50:00,49.35,49.35,49.27,49.32,48044.0,38.5439,38.5439,38.4814,38.5204,48044.0
2019-02-27 11:00:00,49.33,49.36,49.25,49.3,75256.0,38.5282,38.5517,38.4658,38.5048,75256.0
2019-02-27 11:10:00,49.3,49.3,49.24,49.27,55100.0,38.5048,38.5048,38.4579,38.4814,55100.0
2019-02-27 11:20:00,49.28,49.41,49.28,49.41,46996.0,38.4892,38.5907,38.4892,38.5907,46996.0
2019-02-27 11:30:00,49.4,49.4,49.24,49.25,54196.0,38.5829,38.5829,38.4579,38.4658,54196.0
2019-02-27 11:40:00,49.25,49.26,49.18,49.19,34224.0,38.4658,38.4736,38.4111,38.4189,34224.0
2019-02-27 11:50:00,49.19,49.27,49.19,49.25,35286.0,38.4189,38.4814,38.4189,38.4658,35286.0
2019-02-27 12:00:00,49.25,49.31,49.24,49.25,44395.0,38.4658,38.5126,38.4579,38.4658,44395.0
2019-02-27 12:10:00,49.25,49.29,49.22,49.27,38573.0,38.4658,38.497,38.4423,38.4814,38573.0
2019-02-27 12:20:00,49.27,49.34,49.26,49.32,29180.0,38.4814,38.5361,38.4736,38.5204,29180.0
2019-02-27 12:30:00,49.32,49.34,49.28,49.32,33939.0,38.5204,38.5361,38.4892,38.5204,33939.0
2019-02-27 12:40:00,49.33,49.34,49.3,49.33,27850.0,38.5282,38.5361,38.5048,38.5282,27850.0
2019-02-27 12:50:00,49.33,49.37,49.32,49.35,27099.0,38.5282,38.5595,38.5204,38.5439,27099.0
2019-02-27 13:00:00,49.35,49.37,49.34,49.35,26498.0,38.5439,38.5595,38.5361,38.5439,26498.0
2019-02-27 13:10:00,49.36,49.39,49.35,49.38,29862.0,38.5517,38.5751,38.5439,38.5673,29862.0
2019-02-27 13:20:00,49.38,49.44,49.35,49.35,26298.0,38.5673,38.6142,38.5439,38.5439,26298.0
2019-02-27 13:30:00,49.36,49.37,49.32,49.33,32320.0,38.5517,38.5595,38.5204,38.5282,32320.0
2019-02-27 13:40:00,49.33,49.4,49.27,49.38,106279.0,38.5282,38.5829,38.4814,38.5673,106279.0
2019-02-27 13:50:00,49.37,49.38,49.32,49.33,35413.0,38.5595,38.5673,38.5204,38.5282,35413.0
2019-02-27 14:00:00,49.33,49.36,49.31,49.32,38551.0,38.5282,38.5517,38.5126,38.5204,38551.0
2019-02-27 14:10:00,49.32,49.36,49.3,49.33,43697.0,38.5204,38.5517,38.5048,38.5282,43697.0
2019-02-27 14:20:00,49.32,49.33,49.27,49.28,47328.0,38.5204,38.5282,38.4814,38.4892,47328.0
2019-02-27 14:30:00,49.28,49.33,49.25,49.32,55270.0,38.4892,38.5282,38.4658,38.5204,55270.0
2019-02-27 14:40:00,49.32,49.35,49.29,49.32,52895.0,38.5204,38.5439,38.497,38.5204,52895.0
2019-02-27 14:50:00,49.32,49.35,49.28,49.34,42220.0,38.5204,38.5439,38.4892,38.5361,42220.0
2019-02-27 15:00:00,49.33,49.38,49.3,49.3,59442.0,38.5282,38.5673,38.5048,38.5048,59442.0
2019-02-27 15:10:00,49.3,49.36,49.29,49.31,37719.0,38.5048,38.5517,38.497,38.5126,37719.0
2019-02-27 15:20:00,49.32,49.33,49.28,49.3,60489.0,38.5204,38.5282,38.4892,38.5048,60489.0
2019-02-27 15:30:00,49.3,49.32,49.29,49.31,88486.0,38.5048,38.5204,38.497,38.5126,88486.0
2019-02-27 15:40:00,49.31,49.4,49.3,49.4,132277.0,38.5126,38.5829,38.5048,38.5829,132277.0
2019-02-27 15:50:00,49.4,49.42,49.29,49.38,324238.0,38.5829,38.5985,38.497,38.5673,324238.0
2019-02-28 09:30:00,49.36,49.47,49.28,49.32,99866.0,38.5517,38.6376,38.4892,38.5204,99866.0
2019-02-28 09:40:00,49.33,49.39,49.24,49.37,63198.0,38.5282,38.5751,38.4579,38.5595,63198.0
2019-02-28 09:50:00,49.37,49.44,49.2,49.2,70133.0,38.5595,38.6142,38.4267,38.4267,70133.0
2019-02-28 10:00:00,49.21,49.49,49.14,49.44,132714.0,38.4345,38.6532,38.3798,38.6142,132714.0
2019-02-28 10:10:00,49.43,49.53,49.4,49.51,78265.0,38.6063,38.6844,38.5829,38.6688,78265.0
2019-02-28 10:20:00,49.51,49.52,49.44,49.48,46193.0,38.6688,38.6766,38.6142,38.6454,46193.0
2019-02-28 10:30:00,49.47,49.58,49.47,49.56,70984.0,38.6376,38.7235,38.6376,38.7079,70984.0
2019-02-28 10:40:00,49.57,49.57,49.46,49.46,73142.0,38.7157,38.7157,38.6298,38.6298,73142.0
2019-02-28 10:50:00,49.46,49.53,49.45,49.49,69709.0,38.6298,38.6844,38.622,38.6532,69709.0
2019-02-28 11:00:00,49.49,49.5,49.47,49.49,36527.0,38.6532,38.661,38.6376,38.6532,36527.0
2019-02-28 11:10:00,49.5,49.6,49.5,49.57,44421.0,38.661,38.7391,38.661,38.7157,44421.0
2019-02-28 11:20:00,49.56,49.6,49.55,49.57,54472.0,38.7079,38.7391,38.7001,38.7157,54472.0
2019-02-28 11:30:00,49.58,49.61,49.56,49.6,48972.0,38.7235,38.7469,38.7079,38.7391,48972.0
2019-02-28 11:40:00,49.6,49.66,49.6,49.65,36704.0,38.7391,38.786,38.7391,38.7782,36704.0
2019-02-28 11:50:00,49.65,49.66,49.62,49.63,47550.0,38.7782,38.786,38.7547,38.7625,47550.0
2019-02-28 12:00:00,49.63,49.64,49.61,49.64,39986.0,38.7625,38.7704,38.7469,38.7704,39986.0
2019-02-28 12:10:00,49.64,49.69,49.63,49.69,32527.0,38.7704,38.8094,38.7625,38.8094,32527.0
2019-02-28 12:20:00,49.69,49.74,49.68,49.7,38521.0,38.8094,38.8485,38.8016,38.8172,38521.0
2019-02-28 12:30:00,49.71,49.75,49.7,49.73,40151.0,38.825,38.8563,38.8172,38.8407,40151.0
2019-02-28 12:40:00,49.73,49.77,49.72,49.77,57965.0,38.8407,38.8719,38.8328,38.8719,57965.0
2019-02-28 12:50:00,49.77,49.88,49.76,49.82,170428.0,38.8719,38.9578,38.8641,38.9109,170428.0
2019-02-28 13:00:00,49.83,49.85,49.8,49.81,32211.0,38.9188,38.9344,38.8953,38.9031,32211.0
2019-02-28 13:10:00,49.8,49.85,49.78,49.85,33642.0,38.8953,38.9344,38.8797,38.9344,33642.0
2019-02-28 13:20:00,49.84,49.85,49.8,49.82,35377.0,38.9266,38.9344,38.8953,38.9109,35377.0
2019-02-28 13:30:00,49.82,49.82,49.75,49.77,25902.0,38.9109,38.9109,38.8563,38.8719,25902.0
2019-02-28 13:40:00,49.77,49.8,49.75,49.78,31208.0,38.8719,38.8953,38.8563,38.8797,31208.0
2019-02-28 13:50:00,49.78,49.81,49.77,49.77,30038.0,38.8797,38.9031,38.8719,38.8719,30038.0
2019-02-28 14:00:00,49.77,49.79,49.73,49.74,26469.0,38.8719,38.8875,38.8407,38.8485,26469.0
2019-02-28 14:10:00,49.73,49.77,49.69,49.7,32988.0,38.8407,38.8719,38.8094,38.8172,32988.0
2019-02-28 14:20:00,49.7,49.78,49.7,49.75,68764.0,38.8172,38.8797,38.8172,38.8563,68764.0
2019-02-28 14:30:00,49.75,49.75,49.69,49.7,48572.0,38.8563,38.8563,38.8094,38.8172,48572.0
2019-02-28 14:40:00,49.7,49.7,49.66,49.69,41962.0,38.8172,38.8172,38.786,38.8094,41962.0
2019-02-28 14:50:00,49.69,49.73,49.67,49.72,41064.0,38.8094,38.8407,38.7938,38.8328,41064.0
2019-02-28 15:00:00,49.71,49.72,49.68,49.69,71739.0,38.825,38.8328,38.8016,38.8094,71739.0
2019-02-28 15:10:00,49.69,49.71,49.64,49.66,56834.0,38.8094,38.825,38.7704,38.786,56834.0
2019-02-28 15:20:00,49.66,49.73,49.64,49.72,110856.0,38.786,38.8407,38.7704,38.8328,110856.0
2019-02-28 15:30:00,49.72,49.76,49.69,49.72,117417.0,38.8328,38.8641,38.8094,38.8328,117417.0
2019-02-28 15:40:00,49.73,49.73,49.64,49.72,149281.0,38.8407,38.8407,38.7704,38.8328,149281.0
2019-02-28 15:50:00,49.71,49.82,49.68,49.71,393678.0,38.825,38.9109,38.8016,38.825,393678.0
2019-03-01 09:30:00,49.79,49.85,49.53,49.53,103771.0,38.8875,38.9344,38.6844,38.6844,103771.0
2019-03-01 09:40:00,49.53,49.62,49.46,49.61,89158.0,38.6844,38.7547,38.6298,38.7469,89158.0
2019-03-01 09:50:00,49.6,49.65,49.5,49.58,47123.0,38.7391,38.7782,38.661,38.7235,47123.0
2019-03-01 10:00:00,49.57,49.62,49.48,49.48,48435.0,38.7157,38.7547,38.6454,38.6454,48435.0
2019-03-01 10:10:00,49.49,49.52,49.36,49.4,83884.0,38.6532,38.6766,38.5517,38.5829,83884.0
2019-03-01 10:20:00,49.39,49.44,49.35,49.41,47326.0,38.5751,38.6142,38.5439,38.5907,47326.0
2019-03-01 10:30:00,49.41,49.45,49.38,49.44,45020.0,38.5907,38.622,38.5673,38.6142,45020.0
2019-03-01 10:40:00,49.44,49.49,49.42,49.44,38473.0,38.6142,38.6532,38.5985,38.6142,38473.0
2019-03-01 10:50:00,49.44,49.47,49.43,49.45,40373.0,38.6142,38.6376,38.6063,38.622,40373.0
2019-03-01 11:00:00,49.46,49.47,49.42,49.46,56208.0,38.6298,38.6376,38.5985,38.6298,56208.0
2019-03-01 11:10:00,49.47,49.52,49.45,49.5,37595.0,38.6376,38.6766,38.622,38.661,37595.0
2019-03-01 11:20:00,49.5,49.53,49.48,49.52,72921.0,38.661,38.6844,38.6454,38.6766,72921.0
2019-03-01 11:30:00,49.51,49.52,49.46,49.51,43427.0,38.6688,38.6766,38.6298,38.6688,43427.0
2019-03-01 11:40:00,49.51,49.54,49.5,49.53,39624.0,38.6688,38.6923,38.661,38.6844,39624.0
2019-03-01 11:50:00,49.53,49.68,49.53,49.67,54625.0,38.6844,38.8016,38.6844,38.7938,54625.0
2019-03-01 12:00:00,49.67,49.68,49.58,49.59,45022.0,38.7938,38.8016,38.7235,38.7313,45022.0
2019-03-01 12:10:00,49.58,49.59,49.52,49.54,37914.0,38.7235,38.7313,38.6766,38.6923,37914.0
2019-03-01 12:20:00,49.54,49.58,49.54,49.58,33597.0,38.6923,38.7235,38.6923,38.7235,33597.0
2019-03-01 12:30:00,49.58,49.58,49.52,49.53,52566.0,38.7235,38.7235,38.6766,38.6844,52566.0
2019-03-01 12:40:00,49.53,49.58,49.51,49.57,25877.0,38.6844,38.7235,38.6688,38.7157,25877.0
2019-03-01 12:50:00,49.57,49.58,49.56,49.58,23068.0,38.7157,38.7235,38.7079,38.7235,23068.0
2019-03-01 13:00:00,49.57,49.68,49.57,49.67,38147.0,38.7157,38.8016,38.7157,38.7938,38147.0
2019-03-01 13:10:00,49.68,49.75,49.67,49.75,76391.0,38.8016,38.8563,38.7938,38.8563,76391.0
2019-03-01 13:20:00,49.75,49.77,49.7,49.71,41932.0,38.8563,38.8719,38.8172,38.825,41932.0
2019-03-01 13:30:00,49.7,49.72,49.69,49.7,20217.0,38.8172,38.8328,38.8094,38.8172,20217.0
2019-03-01 13:40:00,49.7,49.74,49.7,49.74,26823.0,38.8172,38.8485,38.8172,38.8485,26823.0
2019-03-01 13:50:00,49.73,49.74,49.68,49.72,31026.0,38.8407,38.8485,38.8016,38.8328,31026.0
2019-03-01 14:00:00,49.71,49.75,49.7,49.75,37714.0,38.825,38.8563,38.8172,38.8563,37714.0
2019-03-01 14:10:00,49.75,49.78,49.73,49.77,58995.0,38.8563,38.8797,38.8407,38.8719,58995.0
2019-03-01 14:20:00,49.76,49.86,49.75,49.86,68453.0,38.8641,38.9422,38.8563,38.9422,68453.0
2019-03-01 14:30:00,49.86,49.91,49.84,49.91,70754.0,38.9422,38.9812,38.9266,38.9812,70754.0
2019-03-01 14:40:00,49.91,49.95,49.9,49.93,74377.0,38.9812,39.0125,38.9734,38.9969,74377.0
2019-03-01 14:50:00,49.92,49.94,49.88,49.91,77032.0,38.989,39.0047,38.9578,38.9812,77032.0
2019-03-01 15:00:00,49.9,49.91,49.85,49.88,85770.0,38.9734,38.9812,38.9344,38.9578,85770.0
2019-03-01 15:10:00,49.88,49.88,49.84,49.86,53087.0,38.9578,38.9578,38.9266,38.9422,53087.0
2019-03-01 15:20:00,49.86,49.97,49.85,49.96,119970.0,38.9422,39.0281,38.9344,39.0203,119970.0
2019-03-01 15:30:00,49.96,49.97,49.92,49.95,147066.0,39.0203,39.0281,38.989,39.0125,147066.0
2019-03-01 15:40:00,49.95,50.02,49.94,50.0,349593.0,39.0125,39.0672,39.0047,39.0515,349593.0
2019-03-01 15:50:00,49.99,50.08,49.96,49.98,553805.0,39.0437,39.114,39.0203,39.0359,553805.0
2019-03-04 09:30:00,50.1,50.19,50.03,50.15,170930.0,39.1296,39.1999,39.075,39.1687,170930.0
2019-03-04 09:40:00,50.15,50.16,50.02,50.09,85415.0,39.1687,39.1765,39.0672,39.1218,85415.0
2019-03-04 09:50:00,50.08,50.08,49.98,50.0,53100.0,39.114,39.114,39.0359,39.0515,53100.0
2019-03-04 10:00:00,50.0,50.04,49.83,49.85,103192.0,39.0515,39.0828,38.9188,38.9344,103192.0
2019-03-04 10:10:00,49.86,49.92,49.83,49.89,76688.0,38.9422,38.989,38.9188,38.9656,76688.0
2019-03-04 10:20:00,49.89,49.94,49.89,49.91,58424.0,38.9656,39.0047,38.9656,38.9812,58424.0
2019-03-04 10:30:00,49.92,49.93,49.83,49.83,115458.0,38.989,38.9969,38.9188,38.9188,115458.0
2019-03-04 10:40:00,49.83,49.87,49.8,49.84,39430.0,38.9188,38.95,38.8953,38.9266,39430.0
2019-03-04 10:50:00,49.84,49.9,49.81,49.89,51320.0,38.9266,38.9734,38.9031,38.9656,51320.0
2019-03-04 11:00:00,49.88,49.93,49.86,49.89,67550.0,38.9578,38.9969,38.9422,38.9656,67550.0
2019-03-04 11:10:00,49.9,49.94,49.86,49.91,55546.0,38.9734,39.0047,38.9422,38.9812,55546.0
2019-03-04 11:20:00,49.91,49.92,49.83,49.84,52523.0,38.9812,38.989,38.9188,38.9266,52523.0
2019-03-04 11:30:00,49.84,49.84,49.76,49.8,79141.0,38.9266,38.9266,38.8641,38.8953,79141.0
2019-03-04 11:40:00,49.8,49.83,49.77,49.78,54056.0,38.8953,38.9188,38.8719,38.8797,54056.0
2019-03-04 11:50:00,49.78,49.79,49.68,49.71,90337.0,38.8797,38.8875,38.8016,38.825,90337.0
2019-03-04 12:00:00,49.7,49.75,49.67,49.7,84947.0,38.8172,38.8563,38.7938,38.8172,84947.0
2019-03-04 12:10:00,49.7,49.71,49.62,49.66,41387.0,38.8172,38.825,38.7547,38.786,41387.0
2019-03-04 12:20:00,49.67,49.82,49.67,49.82,45585.0,38.7938,38.9109,38.7938,38.9109,45585.0
2019-03-04 12:30:00,49.81,49.82,49.75,49.75,51500.0,38.9031,38.9109,38.8563,38.8563,51500.0
2019-03-04 12:40:00,49.74,49.75,49.7,49.73,29369.0,38.8485,38.8563,38.8172,38.8407,29369.0
2019-03-04 12:50:00,49.73,49.74,49.69,49.73,21475.0,38.8407,38.8485,38.8094,38.8407,21475.0
2019-03-04 13:00:00,49.74,49.74,49.67,49.68,32050.0,38.8485,38.8485,38.7938,38.8016,32050.0
2019-03-04 13:10:00,49.69,49.74,49.68,49.72,43243.0,38.8094,38.8485,38.8016,38.8328,43243.0
2019-03-04 13:20:00,49.72,49.74,49.7,49.71,26926.0,38.8328,38.8485,38.8172,38.825,26926.0
2019-03-04 13:30:00,49.71,49.73,49.67,49.69,56636.0,38.825,38.8407,38.7938,38.8094,56636.0
2019-03-04 13:40:00,49.69,49.78,49.68,49.77,46570.0,38.8094,38.8797,38.8016,38.8719,46570.0
2019-03-04 13:50:00,49.77,49.83,49.77,49.82,25997.0,38.8719,38.9188,38.8719,38.9109,25997.0
2019-03-04 14:00:00,49.82,49.88,49.8,49.86,34253.0,38.9109,38.9578,38.8953,38.9422,34253.0
2019-03-04 14:10:00,49.86,49.9,49.85,49.9,32695.0,38.9422,38.9734,38.9344,38.9734,32695.0
2019-03-04 14:20:00,49.9,49.91,49.87,49.89,37189.0,38.9734,38.9812,38.95,38.9656,37189.0
2019-03-04 14:30:00,49.9,49.92,49.89,49.91,20112.0,38.9734,38.989,38.9656,38.9812,20112.0
2019-03-04 14:40:00,49.92,49.97,49.92,49.97,24487.0,38.989,39.0281,38.989,39.0281,24487.0
2019-03-04 14:50:00,49.97,50.01,49.95,49.98,71214.0,39.0281,39.0593,39.0125,39.0359,71214.0
2019-03-04 15:00:00,49.99,49.99,49.88,49.88,68826.0,39.0437,39.0437,38.9578,38.9578,68826.0
2019-03-04 15:10:00,49.88,49.91,49.85,49.85,71930.0,38.9578,38.9812,38.9344,38.9344,71930.0
2019-03-04 15:20:00,49.85,49.95,49.85,49.89,74270.0,38.9344,39.0125,38.9344,38.9656,74270.0
2019-03-04 15:30:00,49.89,49.98,49.89,49.95,152798.0,38.9656,39.0359,38.9656,39.0125,152798.0
2019-03-04 15:40:00,49.95,49.98,49.91,49.91,174803.0,39.0125,39.0359,38.9812,38.9812,174803.0
2019-03-04 15:50:00,49.91,50.11,49.91,50.09,374955.0,38.9812,39.1374,38.9812,39.1218,374955.0
2019-03-05 09:30:00,50.0,50.17,49.97,50.03,111001.0,39.0515,39.1843,39.0281,39.075,111001.0
2019-03-05 09:40:00,50.01,50.16,50.01,50.12,69017.0,39.0593,39.1765,39.0593,39.1453,69017.0
2019-03-05 09:50:00,50.11,50.13,50.06,50.09,60364.0,39.1374,39.1531,39.0984,39.1218,60364.0
2019-03-05 10:00:00,50.1,50.13,49.96,49.99,83946.0,39.1296,39.1531,39.0203,39.0437,83946.0
2019-03-05 10:10:00,50.0,50.08,49.97,50.05,67224.0,39.0515,39.114,39.0281,39.0906,67224.0
2019-03-05 10:20:00,50.06,50.15,50.05,50.15,47875.0,39.0984,39.1687,39.0906,39.1687,47875.0
2019-03-05 10:30:00,50.16,50.17,50.12,50.13,55036.0,39.1765,39.1843,39.1453,39.1531,55036.0
2019-03-05 10:40:00,50.13,50.18,50.12,50.18,39684.0,39.1531,39.1921,39.1453,39.1921,39684.0
2019-03-05 10:50:00,50.18,50.23,50.17,50.17,61409.0,39.1921,39.2312,39.1843,39.1843,61409.0
2019-03-05 11:00:00,50.18,50.22,50.15,50.2,54356.0,39.1921,39.2234,39.1687,39.2077,54356.0
2019-03-05 11:10:00,50.2,50.32,50.19,50.27,145260.0,39.2077,39.3015,39.1999,39.2624,145260.0
2019-03-05 11:20:00,50.28,50.3,50.19,50.19,69263.0,39.2702,39.2858,39.1999,39.1999,69263.0
2019-03-05 11:30:00,50.2,50.22,50.17,50.18,62059.0,39.2077,39.2234,39.1843,39.1921,62059.0
2019-03-05 11:40:00,50.18,50.19,50.14,50.15,35286.0,39.1921,39.1999,39.1609,39.1687,35286.0
2019-03-05 11:50:00,50.15,50.16,50.11,50.12,32709.0,39.1687,39.1765,39.1374,39.1453,32709.0
2019-03-05 12:00:00,50.12,50.14,50.08,50.09,49354.0,39.1453,39.1609,39.114,39.1218,49354.0
2019-03-05 12:10:00,50.09,50.09,50.06,50.07,28845.0,39.1218,39.1218,39.0984,39.1062,28845.0
2019-03-05 12:20:00,50.07,50.09,50.02,50.06,64065.0,39.1062,39.1218,39.0672,39.0984,64065.0
2019-03-05 12:30:00,50.06,50.08,50.03,50.03,25443.0,39.0984,39.114,39.075,39.075,25443.0
2019-03-05 12:40:00,50.04,50.06,50.0,50.06,51172.0,39.0828,39.0984,39.0515,39.0984,51172.0
2019-03-05 12:50:00,50.05,50.06,50.04,50.05,39561.0,39.0906,39.0984,39.0828,39.0906,39561.0
2019-03-05 13:00:00,50.05,50.08,50.04,50.07,24192.0,39.0906,39.114,39.0828,39.1062,24192.0
2019-03-05 13:10:00,50.07,50.09,50.06,50.08,21026.0,39.1062,39.1218,39.0984,39.114,21026.0
2019-03-05 13:20:00,50.07,50.09,50.03,50.03,28810.0,39.1062,39.1218,39.075,39.075,28810.0
2019-03-05 13:30:00,50.03,50.04,49.99,50.01,32969.0,39.075,39.0828,39.0437,39.0593,32969.0
2019-03-05 13:40:00,50.01,50.02,49.98,49.99,47136.0,39.0593,39.0672,39.0359,39.0437,47136.0
2019-03-05 13:50:00,49.99,50.03,49.97,50.03,41853.0,39.0437,39.075,39.0281,39.075,41853.0
2019-03-05 14:00:00,50.03,50.05,50.01,50.01,21004.0,39.075,39.0906,39.0593,39.0593,21004.0
2019-03-05 14:10:00,50.02,50.05,50.0,50.04,29517.0,39.0672,39.0906,39.0515,39.0828,29517.0
2019-03-05 14:20:00,50.04,50.08,50.03,50.07,27253.0,39.0828,39.114,39.075,39.1062,27253.0
2019-03-05 14:30:00,50.07,50.15,50.07,50.14,32106.0,39.1062,39.1687,39.1062,39.1609,32106.0
2019-03-05 14:40:00,50.13,50.18,50.11,50.17,41766.0,39.1531,39.1921,39.1374,39.1843,41766.0
2019-03-05 14:50:00,50.16,50.17,50.13,50.17,31383.0,39.1765,39.1843,39.1531,39.1843,31383.0
2019-03-05 15:00:00,50.16,50.17,50.11,50.13,73960.0,39.1765,39.1843,39.1374,39.1531,73960.0
2019-03-05 15:10:00,50.13,50.15,50.08,50.09,48262.0,39.1531,39.1687,39.114,39.1218,48262.0
2019-03-05 15:20:00,50.08,50.1,50.06,50.09,56698.0,39.114,39.1296,39.0984,39.1218,56698.0
2019-03-05 15:30:00,50.09,50.13,50.02,50.04,102275.0,39.1218,39.1531,39.0672,39.0828,102275.0
2019-03-05 15:40:00,50.04,50.09,49.99,50.05,130114.0,39.0828,39.1218,39.0437,39.0906,130114.0
2019-03-05 15:50:00,50.05,50.17,50.04,50.07,442401.0,39.0906,39.1843,39.0828,39.1062,442401.0
2019-03-06 09:30:00,50.23,50.32,50.15,50.24,311662.0,39.2312,39.3015,39.1687,39.239,311662.0
2019-03-06 09:40:00,50.24,50.27,50.17,50.21,105786.0,39.239,39.2624,39.1843,39.2155,105786.0
2019-03-06 09:50:00,50.21,50.21,50.13,50.14,87169.0,39.2155,39.2155,39.1531,39.1609,87169.0
2019-03-06 10:00:00,50.14,50.16,50.06,50.1,82475.0,39.1609,39.1765,39.0984,39.1296,82475.0
2019-03-06 10:10:00,50.09,50.11,49.98,50.01,47236.0,39.1218,39.1374,39.0359,39.0593,47236.0
2019-03-06 10:20:00,50.01,50.07,49.95,50.04,52850.0,39.0593,39.1062,39.0125,39.0828,52850.0
2019-03-06 10:30:00,50.04,50.1,50.0,50.01,86739.0,39.0828,39.1296,39.0515,39.0593,86739.0
2019-03-06 10:40:00,50.01,50.01,49.93,49.96,95301.0,39.0593,39.0593,38.9969,39.0203,95301.0
2019-03-06 10:50:00,49.95,50.02,49.94,50.01,52407.0,39.0125,39.0672,39.0047,39.0593,52407.0
2019-03-06 11:00:00,50.02,50.06,49.97,49.98,46581.0,39.0672,39.0984,39.0281,39.0359,46581.0
2019-03-06 11:10:00,49.98,50.08,49.97,50.07,40302.0,39.0359,39.114,39.0281,39.1062,40302.0
2019-03-06 11:20:00,50.08,50.14,50.06,50.13,46231.0,39.114,39.1609,39.0984,39.1531,46231.0
2019-03-06 11:30:00,50.14,50.24,50.13,50.22,78437.0,39.1609,39.239,39.1531,39.2234,78437.0
2019-03-06 11:40:00,50.23,50.27,50.22,50.25,54982.0,39.2312,39.2624,39.2234,39.2468,54982.0
2019-03-06 11:50:00,50.24,50.25,50.18,50.22,63536.0,39.239,39.2468,39.1921,39.2234,63536.0
2019-03-06 12:00:00,50.23,50.29,50.22,50.29,55043.0,39.2312,39.278,39.2234,39.278,55043.0
2019-03-06 12:10:00,50.29,50.29,50.14,50.14,59743.0,39.278,39.278,39.1609,39.1609,59743.0
2019-03-06 12:20:00,50.15,50.19,50.13,50.14,37199.0,39.1687,39.1999,39.1531,39.1609,37199.0
2019-03-06 12:30:00,50.14,50.18,50.12,50.16,43291.0,39.1609,39.1921,39.1453,39.1765,43291.0
2019-03-06 12:40:00,50.15,50.18,50.14,50.17,31654.0,39.1687,39.1921,39.1609,39.1843,31654.0
2019-03-06 12:50:00,50.17,50.19,50.13,50.15,35558.0,39.1843,39.1999,39.1531,39.1687,35558.0
2019-03-06 13:00:00,50.16,50.18,50.15,50.16,21096.0,39.1765,39.1921,39.1687,39.1765,21096.0
2019-03-06 13:10:00,50.16,50.17,50.13,50.15,31960.0,39.1765,39.1843,39.1531,39.1687,31960.0
2019-03-06 13:20:00,50.14,50.18,50.13,50.15,31786.0,39.1609,39.1921,39.1531,39.1687,31786.0
2019-03-06 13:30:00,50.16,50.19,50.15,50.19,36662.0,39.1765,39.1999,39.1687,39.1999,36662.0
2019-03-06 13:40:00,50.18,50.19,50.15,50.16,25571.0,39.1921,39.1999,39.1687,39.1765,25571.0
2019-03-06 13:50:00,50.16,50.19,50.14,50.19,46076.0,39.1765,39.1999,39.1609,39.1999,46076.0
2019-03-06 14:00:00,50.18,50.23,50.18,50.2,53318.0,39.1921,39.2312,39.1921,39.2077,53318.0
2019-03-06 14:10:00,50.19,50.23,50.19,50.22,20304.0,39.1999,39.2312,39.1999,39.2234,20304.0
2019-03-06 14:20:00,50.21,50.22,50.17,50.17,39393.0,39.2155,39.2234,39.1843,39.1843,39393.0
2019-03-06 14:30:00,50.18,50.21,50.16,50.16,29187.0,39.1921,39.2155,39.1765,39.1765,29187.0
2019-03-06 14:40:00,50.17,50.17,50.13,50.15,34990.0,39.1843,39.1843,39.1531,39.1687,34990.0
2019-03-06 14:50:00,50.15,50.16,50.1,50.15,79985.0,39.1687,39.1765,39.1296,39.1687,79985.0
2019-03-06 15:00:00,50.14,50.2,50.14,50.17,67858.0,39.1609,39.2077,39.1609,39.1843,67858.0
2019-03-06 15:10:00,50.17,50.18,50.1,50.13,78102.0,39.1843,39.1921,39.1296,39.1531,78102.0
2019-03-06 15:20:00,50.13,50.14,50.09,50.12,88992.0,39.1531,39.1609,39.1218,39.1453,88992.0
2019-03-06 15:30:00,50.12,50.19,50.12,50.17,83262.0,39.1453,39.1999,39.1453,39.1843,83262.0
2019-03-06 15:40:00,50.18,50.21,50.13,50.16,136835.0,39.1921,39.2155,39.1531,39.1765,136835.0
2019-03-06 15:50:00,50.16,50.2,50.1,50.12,257158.0,39.1765,39.2077,39.1296,39.1453,257158.0
2019-03-07 09:30:00,50.27,50.53,50.2,50.47,329034.0,39.2624,39.4655,39.2077,39.4186,329034.0
2019-03-07 09:40:00,50.48,50.49,50.23,50.28,133226.0,39.4264,39.4342,39.2312,39.2702,133226.0
2019-03-07 09:50:00,50.27,50.31,50.17,50.22,167530.0,39.2624,39.2936,39.1843,39.2234,167530.0
2019-03-07 10:00:00,50.22,50.39,50.2,50.33,144652.0,39.2234,39.3561,39.2077,39.3093,144652.0
2019-03-07 10:10:00,50.34,50.46,50.33,50.43,131681.0,39.3171,39.4108,39.3093,39.3874,131681.0
2019-03-07 10:20:00,50.43,50.44,50.37,50.37,89629.0,39.3874,39.3952,39.3405,39.3405,89629.0
2019-03-07 10:30:00,50.38,50.4,50.35,50.39,102509.0,39.3483,39.3639,39.3249,39.3561,102509.0
2019-03-07 10:40:00,50.39,50.48,50.38,50.47,101218.0,39.3561,39.4264,39.3483,39.4186,101218.0
2019-03-07 10:50:00,50.47,50.58,50.46,50.58,123779.0,39.4186,39.5045,39.4108,39.5045,123779.0
2019-03-07 11:00:00,50.58,50.59,50.47,50.57,260426.0,39.5045,39.5123,39.4186,39.4967,260426.0
2019-03-07 11:10:00,50.57,50.64,50.48,50.5,164109.0,39.4967,39.5514,39.4264,39.442,164109.0
2019-03-07 11:20:00,50.49,50.5,50.42,50.46,68402.0,39.4342,39.442,39.3796,39.4108,68402.0
2019-03-07 11:30:00,50.47,50.52,50.45,50.48,61149.0,39.4186,39.4577,39.403,39.4264,61149.0
2019-03-07 11:40:00,50.48,50.5,50.45,50.48,40596.0,39.4264,39.442,39.403,39.4264,40596.0
2019-03-07 11:50:00,50.48,50.57,50.47,50.56,52925.0,39.4264,39.4967,39.4186,39.4889,52925.0
2019-03-07 12:00:00,50.55,50.56,50.43,50.44,63842.0,39.4811,39.4889,39.3874,39.3952,63842.0
2019-03-07 12:10:00,50.44,50.48,50.42,50.47,53968.0,39.3952,39.4264,39.3796,39.4186,53968.0
2019-03-07 12:20:00,50.46,50.52,50.46,50.5,48173.0,39.4108,39.4577,39.4108,39.442,48173.0
2019-03-07 12:30:00,50.51,50.54,50.46,50.51,77917.0,39.4499,39.4733,39.4108,39.4499,77917.0
2019-03-07 12:40:00,50.52,50.57,50.51,50.53,36679.0,39.4577,39.4967,39.4499,39.4655,36679.0
2019-03-07 12:50:00,50.53,50.58,50.52,50.56,34596.0,39.4655,39.5045,39.4577,39.4889,34596.0
2019-03-07 13:00:00,50.57,50.59,50.54,50.57,30217.0,39.4967,39.5123,39.4733,39.4967,30217.0
2019-03-07 13:10:00,50.58,50.6,50.56,50.58,39803.0,39.5045,39.5201,39.4889,39.5045,39803.0
2019-03-07 13:20:00,50.58,50.6,50.56,50.59,44776.0,39.5045,39.5201,39.4889,39.5123,44776.0
2019-03-07 13:30:00,50.59,50.59,50.53,50.54,55904.0,39.5123,39.5123,39.4655,39.4733,55904.0
2019-03-07 13:40:00,50.55,50.6,50.54,50.59,49760.0,39.4811,39.5201,39.4733,39.5123,49760.0
2019-03-07 13:50:00,50.6,50.6,50.57,50.58,42003.0,39.5201,39.5201,39.4967,39.5045,42003.0
2019-03-07 14:00:00,50.58,50.6,50.55,50.59,67404.0,39.5045,39.5201,39.4811,39.5123,67404.0
2019-03-07 14:10:00,50.59,50.6,50.47,50.48,99125.0,39.5123,39.5201,39.4186,39.4264,99125.0
2019-03-07 14:20:00,50.47,50.49,50.43,50.44,49238.0,39.4186,39.4342,39.3874,39.3952,49238.0
2019-03-07 14:30:00,50.45,50.47,50.4,50.41,137567.0,39.403,39.4186,39.3639,39.3718,137567.0
2019-03-07 14:40:00,50.41,50.42,50.35,50.38,64615.0,39.3718,39.3796,39.3249,39.3483,64615.0
2019-03-07 14:50:00,50.38,50.44,50.35,50.41,70938.0,39.3483,39.3952,39.3249,39.3718,70938.0
2019-03-07 15:00:00,50.4,50.41,50.33,50.33,89239.0,39.3639,39.3718,39.3093,39.3093,89239.0
2019-03-07 15:10:00,50.33,50.37,50.3,50.36,112219.0,39.3093,39.3405,39.2858,39.3327,112219.0
2019-03-07 15:20:00,50.36,50.4,50.35,50.36,73387.0,39.3327,39.3639,39.3249,39.3327,73387.0
2019-03-07 15:30:00,50.36,50.43,50.35,50.41,135960.0,39.3327,39.3874,39.3249,39.3718,135960.0
2019-03-07 15:40:00,50.4,50.44,50.29,50.44,335916.0,39.3639,39.3952,39.278,39.3952,335916.0
2019-03-07 15:50:00,50.44,50.51,50.34,50.49,480704.0,39.3952,39.4499,39.3171,39.4342,480704.0
2019-03-08 09:30:00,50.52,50.73,50.5,50.62,180862.0,39.4577,39.6217,39.442,39.5358,180862.0
2019-03-08 09:40:00,50.61,50.65,50.49,50.5,54519.0,39.528,39.5592,39.4342,39.442,54519.0
2019-03-08 09:50:00,50.49,50.49,50.36,50.41,70062.0,39.4342,39.4342,39.3327,39.3718,70062.0
2019-03-08 10:00:00,50.41,50.46,50.38,50.4,56600.0,39.3718,39.4108,39.3483,39.3639,56600.0
2019-03-08 10:10:00,50.42,50.48,50.33,50.37,64382.0,39.3796,39.4264,39.3093,39.3405,64382.0
2019-03-08 10:20:00,50.36,50.42,50.34,50.4,182132.0,39.3327,39.3796,39.3171,39.3639,182132.0
2019-03-08 10:30:00,50.41,50.42,50.31,50.35,236643.0,39.3718,39.3796,39.2936,39.3249,236643.0
2019-03-08 10:40:00,50.34,50.48,50.33,50.45,84445.0,39.3171,39.4264,39.3093,39.403,84445.0
2019-03-08 10:50:00,50.45,50.52,50.41,50.5,44126.0,39.403,39.4577,39.3718,39.442,44126.0
2019-03-08 11:00:00,50.5,50.5,50.45,50.46,67533.0,39.442,39.442,39.403,39.4108,67533.0
2019-03-08 11:10:00,50.46,50.53,50.45,50.51,51746.0,39.4108,39.4655,39.403,39.4499,51746.0
2019-03-08 11:20:00,50.5,50.56,50.48,50.53,70390.0,39.442,39.4889,39.4264,39.4655,70390.0
2019-03-08 11:30:00,50.52,50.56,50.48,50.55,36177.0,39.4577,39.4889,39.4264,39.4811,36177.0
2019-03-08 11:40:00,50.56,50.63,50.54,50.63,32853.0,39.4889,39.5436,39.4733,39.5436,32853.0
2019-03-08 11:50:00,50.63,50.65,50.61,50.63,43327.0,39.5436,39.5592,39.528,39.5436,43327.0
2019-03-08 12:00:00,50.62,50.68,50.6,50.65,50666.0,39.5358,39.5826,39.5201,39.5592,50666.0
2019-03-08 12:10:00,50.66,50.68,50.63,50.64,26097.0,39.567,39.5826,39.5436,39.5514,26097.0
2019-03-08 12:20:00,50.64,50.65,50.57,50.62,25307.0,39.5514,39.5592,39.4967,39.5358,25307.0
2019-03-08 12:30:00,50.61,50.61,50.54,50.55,24276.0,39.528,39.528,39.4733,39.4811,24276.0
2019-03-08 12:40:00,50.55,50.56,50.52,50.55,21317.0,39.4811,39.4889,39.4577,39.4811,21317.0
2019-03-08 12:50:00,50.54,50.55,50.5,50.51,41338.0,39.4733,39.4811,39.442,39.4499,41338.0
2019-03-08 13:00:00,50.51,50.51,50.48,50.5,25987.0,39.4499,39.4499,39.4264,39.442,25987.0
2019-03-08 13:10:00,50.51,50.52,50.44,50.45,38628.0,39.4499,39.4577,39.3952,39.403,38628.0
2019-03-08 13:20:00,50.44,50.5,50.43,50.49,42266.0,39.3952,39.442,39.3874,39.4342,42266.0
2019-03-08 13:30:00,50.48,50.51,50.46,50.51,21944.0,39.4264,39.4499,39.4108,39.4499,21944.0
2019-03-08 13:40:00,50.51,50.54,50.5,50.53,29893.0,39.4499,39.4733,39.442,39.4655,29893.0
2019-03-08 13:50:00,50.54,50.55,50.5,50.51,30037.0,39.4733,39.4811,39.442,39.4499,30037.0
2019-03-08 14:00:00,50.51,50.52,50.45,50.49,50682.0,39.4499,39.4577,39.403,39.4342,50682.0
2019-03-08 14:10:00,50.49,50.58,50.48,50.57,47708.0,39.4342,39.5045,39.4264,39.4967,47708.0
2019-03-08 14:20:00,50.57,50.61,50.56,50.58,26063.0,39.4967,39.528,39.4889,39.5045,26063.0
2019-03-08 14:30:00,50.59,50.63,50.59,50.61,27800.0,39.5123,39.5436,39.5123,39.528,27800.0
2019-03-08 14:40:00,50.62,50.64,50.61,50.64,36708.0,39.5358,39.5514,39.528,39.5514,36708.0
2019-03-08 14:50:00,50.64,50.66,50.61,50.61,56821.0,39.5514,39.567,39.528,39.528,56821.0
2019-03-08 15:00:00,50.62,50.66,50.59,50.62,69904.0,39.5358,39.567,39.5123,39.5358,69904.0
2019-03-08 15:10:00,50.62,50.64,50.59,50.63,46687.0,39.5358,39.5514,39.5123,39.5436,46687.0
2019-03-08 15:20:00,50.63,50.7,50.63,50.65,72662.0,39.5436,39.5983,39.5436,39.5592,72662.0
2019-03-08 15:30:00,50.65,50.67,50.63,50.64,134831.0,39.5592,39.5748,39.5436,39.5514,134831.0
2019-03-08 15:40:00,50.65,50.73,50.63,50.72,198759.0,39.5592,39.6217,39.5436,39.6139,198759.0
2019-03-08 15:50:00,50.72,50.91,50.71,50.9,598801.0,39.6139,39.7623,39.6061,39.7545,598801.0
2019-03-11 09:30:00,50.91,51.0,50.85,50.94,215144.0,39.7623,39.8326,39.7154,39.7857,215144.0
2019-03-11 09:40:00,50.93,50.98,50.87,50.95,80707.0,39.7779,39.8169,39.731,39.7935,80707.0
2019-03-11 09:50:00,50.95,50.97,50.89,50.97,54734.0,39.7935,39.8091,39.7466,39.8091,54734.0
2019-03-11 10:00:00,50.97,50.98,50.91,50.95,63106.0,39.8091,39.8169,39.7623,39.7935,63106.0
2019-03-11 10:10:00,50.95,51.0,50.93,50.99,88519.0,39.7935,39.8326,39.7779,39.8248,88519.0
2019-03-11 10:20:00,50.99,51.09,50.97,51.08,376942.0,39.8248,39.9029,39.8091,39.895,376942.0
2019-03-11 10:30:00,51.07,51.13,51.06,51.12,80586.0,39.8872,39.9341,39.8794,39.9263,80586.0
2019-03-11 10:40:00,51.11,51.14,50.96,50.97,79559.0,39.9185,39.9419,39.8013,39.8091,79559.0
2019-03-11 10:50:00,50.99,51.06,50.98,51.06,65983.0,39.8248,39.8794,39.8169,39.8794,65983.0
2019-03-11 11:00:00,51.05,51.09,51.01,51.07,77229.0,39.8716,39.9029,39.8404,39.8872,77229.0
2019-03-11 11:10:00,51.07,51.08,51.0,51.04,52370.0,39.8872,39.895,39.8326,39.8638,52370.0
2019-03-11 11:20:00,51.05,51.09,51.03,51.09,70078.0,39.8716,39.9029,39.856,39.9029,70078.0
2019-03-11 11:30:00,51.09,51.11,51.05,51.05,56017.0,39.9029,39.9185,39.8716,39.8716,56017.0
2019-03-11 11:40:00,51.05,51.13,51.03,51.13,66728.0,39.8716,39.9341,39.856,39.9341,66728.0
2019-03-11 11:50:00,51.12,51.12,51.05,51.1,62014.0,39.9263,39.9263,39.8716,39.9107,62014.0
2019-03-11 12:00:00,51.1,51.11,51.03,51.06,42431.0,39.9107,39.9185,39.856,39.8794,42431.0
2019-03-11 12:10:00,51.05,51.08,51.04,51.07,248383.0,39.8716,39.895,39.8638,39.8872,248383.0
2019-03-11 12:20:00,51.07,51.13,51.06,51.13,40436.0,39.8872,39.9341,39.8794,39.9341,40436.0
2019-03-11 12:30:00,51.13,51.17,51.12,51.15,64877.0,39.9341,39.9653,39.9263,39.9497,64877.0
2019-03-11 12:40:00,51.14,51.15,51.11,51.13,41148.0,39.9419,39.9497,39.9185,39.9341,41148.0
2019-03-11 12:50:00,51.12,51.13,51.08,51.1,40571.0,39.9263,39.9341,39.895,39.9107,40571.0
2019-03-11 13:00:00,51.1,51.11,51.06,51.09,39038.0,39.9107,39.9185,39.8794,39.9029,39038.0
2019-03-11 13:10:00,51.1,51.13,51.07,51.12,46230.0,39.9107,39.9341,39.8872,39.9263,46230.0
2019-03-11 13:20:00,51.12,51.15,51.11,51.13,45155.0,39.9263,39.9497,39.9185,39.9341,45155.0
2019-03-11 13:30:00,51.14,51.15,51.08,51.11,78810.0,39.9419,39.9497,39.895,39.9185,78810.0
2019-03-11 13:40:00,51.11,51.13,51.1,51.12,37756.0,39.9185,39.9341,39.9107,39.9263,37756.0
2019-03-11 13:50:00,51.11,51.13,51.1,51.13,37947.0,39.9185,39.9341,39.9107,39.9341,37947.0
2019-03-11 14:00:00,51.13,51.18,51.12,51.13,77794.0,39.9341,39.9731,39.9263,39.9341,77794.0
2019-03-11 14:10:00,51.13,51.16,51.13,51.15,55011.0,39.9341,39.9575,39.9341,39.9497,55011.0
2019-03-11 14:20:00,51.15,51.18,51.14,51.18,50584.0,39.9497,39.9731,39.9419,39.9731,50584.0
2019-03-11 14:30:00,51.18,51.2,51.17,51.17,55844.0,39.9731,39.9888,39.9653,39.9653,55844.0
2019-03-11 14:40:00,51.17,51.19,51.15,51.18,60153.0,39.9653,39.981,39.9497,39.9731,60153.0
2019-03-11 14:50:00,51.18,51.23,51.15,51.22,99303.0,39.9731,40.0122,39.9497,40.0044,99303.0
2019-03-11 15:00:00,51.22,51.25,51.2,51.25,56878.0,40.0044,40.0278,39.9888,40.0278,56878.0
2019-03-11 15:10:00,51.24,51.25,51.21,51.21,70045.0,40.02,40.0278,39.9966,39.9966,70045.0
2019-03-11 15:20:00,51.21,51.25,51.21,51.23,78013.0,39.9966,40.0278,39.9966,40.0122,78013.0
2019-03-11 15:30:00,51.23,51.31,51.22,51.28,207936.0,40.0122,40.0747,40.0044,40.0512,207936.0
2019-03-11 15:40:00,51.28,51.31,51.25,51.31,141749.0,40.0512,40.0747,40.0278,40.0747,141749.0
2019-03-11 15:50:00,51.3,51.41,51.26,51.39,704913.0,40.0669,40.1528,40.0356,40.1372,704913.0
2019-03-12 09:30:00,51.44,51.6,51.38,51.58,283671.0,40.1762,40.3012,40.1294,40.2856,283671.0
2019-03-12 09:40:00,51.59,51.71,51.58,51.69,108889.0,40.2934,40.3871,40.2856,40.3715,108889.0
2019-03-12 09:50:00,51.69,51.7,51.61,51.63,91484.0,40.3715,40.3793,40.309,40.3246,91484.0
2019-03-12 10:00:00,51.63,51.67,51.62,51.65,104198.0,40.3246,40.3559,40.3168,40.3402,104198.0
2019-03-12 10:10:00,51.65,51.69,51.59,51.64,103057.0,40.3402,40.3715,40.2934,40.3324,103057.0
2019-03-12 10:20:00,51.64,51.65,51.55,51.57,122637.0,40.3324,40.3402,40.2621,40.2777,122637.0
2019-03-12 10:30:00,51.57,51.67,51.56,51.64,107839.0,40.2777,40.3559,40.2699,40.3324,107839.0
2019-03-12 10:40:00,51.65,51.65,51.56,51.64,77610.0,40.3402,40.3402,40.2699,40.3324,77610.0
2019-03-12 10:50:00,51.63,51.64,51.58,51.6,59036.0,40.3246,40.3324,40.2856,40.3012,59036.0
2019-03-12 11:00:00,51.59,51.72,51.59,51.68,60920.0,40.2934,40.3949,40.2934,40.3637,60920.0
2019-03-12 11:10:00,51.69,51.78,51.68,51.78,50101.0,40.3715,40.4418,40.3637,40.4418,50101.0
2019-03-12 11:20:00,51.78,51.82,51.76,51.77,91437.0,40.4418,40.473,40.4261,40.434,91437.0
2019-03-12 11:30:00,51.76,51.81,51.72,51.76,74498.0,40.4261,40.4652,40.3949,40.4261,74498.0
2019-03-12 11:40:00,51.76,51.76,51.7,51.75,57719.0,40.4261,40.4261,40.3793,40.4183,57719.0
2019-03-12 11:50:00,51.75,51.78,51.72,51.78,56239.0,40.4183,40.4418,40.3949,40.4418,56239.0
2019-03-12 12:00:00,51.77,51.78,51.72,51.73,69649.0,40.434,40.4418,40.3949,40.4027,69649.0
2019-03-12 12:10:00,51.72,51.78,51.7,51.77,48296.0,40.3949,40.4418,40.3793,40.434,48296.0
2019-03-12 12:20:00,51.76,51.77,51.7,51.7,64978.0,40.4261,40.434,40.3793,40.3793,64978.0
2019-03-12 12:30:00,51.7,51.7,51.67,51.7,71463.0,40.3793,40.3793,40.3559,40.3793,71463.0
2019-03-12 12:40:00,51.7,51.73,51.68,51.7,37499.0,40.3793,40.4027,40.3637,40.3793,37499.0
2019-03-12 12:50:00,51.69,51.72,51.66,51.68,57352.0,40.3715,40.3949,40.348,40.3637,57352.0
2019-03-12 13:00:00,51.68,51.72,51.65,51.69,63684.0,40.3637,40.3949,40.3402,40.3715,63684.0
2019-03-12 13:10:00,51.68,51.69,51.66,51.67,45208.0,40.3637,40.3715,40.348,40.3559,45208.0
2019-03-12 13:20:00,51.67,51.73,51.67,51.72,39102.0,40.3559,40.4027,40.3559,40.3949,39102.0
2019-03-12 13:30:00,51.72,51.72,51.65,51.69,96814.0,40.3949,40.3949,40.3402,40.3715,96814.0
2019-03-12 13:40:00,51.69,51.7,51.65,51.67,40355.0,40.3715,40.3793,40.3402,40.3559,40355.0
2019-03-12 13:50:00,51.67,51.69,51.64,51.69,48654.0,40.3559,40.3715,40.3324,40.3715,48654.0
2019-03-12 14:00:00,51.69,51.72,51.66,51.72,39688.0,40.3715,40.3949,40.348,40.3949,39688.0
2019-03-12 14:10:00,51.72,51.75,51.7,51.73,43767.0,40.3949,40.4183,40.3793,40.4027,43767.0
2019-03-12 14:20:00,51.73,51.74,51.69,51.7,53872.0,40.4027,40.4105,40.3715,40.3793,53872.0
2019-03-12 14:30:00,51.7,51.73,51.69,51.7,128787.0,40.3793,40.4027,40.3715,40.3793,128787.0
2019-03-12 14:40:00,51.69,51.7,51.64,51.66,61980.0,40.3715,40.3793,40.3324,40.348,61980.0
2019-03-12 14:50:00,51.66,51.69,51.65,51.68,62660.0,40.348,40.3715,40.3402,40.3637,62660.0
2019-03-12 15:00:00,51.67,51.67,51.63,51.65,135930.0,40.3559,40.3559,40.3246,40.3402,135930.0
2019-03-12 15:10:00,51.64,51.66,51.54,51.57,133687.0,40.3324,40.348,40.2543,40.2777,133687.0
2019-03-12 15:20:00,51.57,51.63,51.53,51.63,118273.0,40.2777,40.3246,40.2465,40.3246,118273.0
2019-03-12 15:30:00,51.63,51.68,51.63,51.65,141514.0,40.3246,40.3637,40.3246,40.3402,141514.0
2019-03-12 15:40:00,51.65,51.75,51.64,51.66,285148.0,40.3402,40.4183,40.3324,40.348,285148.0
2019-03-12 15:50:00,51.66,51.69,51.57,51.68,511033.0,40.348,40.3715,40.2777,40.3637,511033.0
2019-03-13 09:30:00,51.65,51.68,51.47,51.65,189220.0,40.3402,40.3637,40.1996,40.3402,189220.0
2019-03-13 09:40:00,51.65,51.8,51.64,51.79,44640.0,40.3402,40.4574,40.3324,40.4496,44640.0
2019-03-13 09:50:00,51.79,51.83,51.74,51.8,64540.0,40.4496,40.4808,40.4105,40.4574,64540.0
2019-03-13 10:00:00,51.79,51.8,51.67,51.68,69537.0,40.4496,40.4574,40.3559,40.3637,69537.0
2019-03-13 10:10:00,51.68,51.75,51.67,51.7,62829.0,40.3637,40.4183,40.3559,40.3793,62829.0
2019-03-13 10:20:00,51.69,51.73,51.66,51.7,37118.0,40.3715,40.4027,40.348,40.3793,37118.0
2019-03-13 10:30:00,51.69,51.83,51.69,51.81,93370.0,40.3715,40.4808,40.3715,40.4652,93370.0
2019-03-13 10:40:00,51.82,51.82,51.75,51.76,39953.0,40.473,40.473,40.4183,40.4261,39953.0
2019-03-13 10:50:00,51.77,51.79,51.73,51.76,74179.0,40.434,40.4496,40.4027,40.4261,74179.0
2019-03-13 11:00:00,51.76,51.8,51.76,51.78,40928.0,40.4261,40.4574,40.4261,40.4418,40928.0
2019-03-13 11:10:00,51.78,51.78,51.71,51.73,31172.0,40.4418,40.4418,40.3871,40.4027,31172.0
2019-03-13 11:20:00,51.74,51.77,51.72,51.74,29467.0,40.4105,40.434,40.3949,40.4105,29467.0
2019-03-13 11:30:00,51.75,51.77,51.73,51.73,26722.0,40.4183,40.434,40.4027,40.4027,26722.0
2019-03-13 11:40:00,51.74,51.75,51.69,51.69,36139.0,40.4105,40.4183,40.3715,40.3715,36139.0
2019-03-13 11:50:00,51.7,51.73,51.69,51.7,24664.0,40.3793,40.4027,40.3715,40.3793,24664.0
2019-03-13 12:00:00,51.7,51.75,51.68,51.75,43028.0,40.3793,40.4183,40.3637,40.4183,43028.0
2019-03-13 12:10:00,51.75,51.75,51.64,51.65,38798.0,40.4183,40.4183,40.3324,40.3402,38798.0
2019-03-13 12:20:00,51.64,51.66,51.59,51.64,50832.0,40.3324,40.348,40.2934,40.3324,50832.0
2019-03-13 12:30:00,51.64,51.66,51.62,51.65,104623.0,40.3324,40.348,40.3168,40.3402,104623.0
2019-03-13 12:40:00,51.65,51.69,51.63,51.66,50979.0,40.3402,40.3715,40.3246,40.348,50979.0
2019-03-13 12:50:00,51.67,51.7,51.65,51.67,40366.0,40.3559,40.3793,40.3402,40.3559,40366.0
2019-03-13 13:00:00,51.68,51.73,51.67,51.72,39497.0,40.3637,40.4027,40.3559,40.3949,39497.0
2019-03-13 13:10:00,51.71,51.76,51.71,51.73,38894.0,40.3871,40.4261,40.3871,40.4027,38894.0
2019-03-13 13:20:00,51.74,51.75,51.71,51.72,60007.0,40.4105,40.4183,40.3871,40.3949,60007.0
2019-03-13 13:30:00,51.72,51.76,51.71,51.74,68397.0,40.3949,40.4261,40.3871,40.4105,68397.0
2019-03-13 13:40:00,51.74,51.76,51.72,51.73,36331.0,40.4105,40.4261,40.3949,40.4027,36331.0
2019-03-13 13:50:00,51.72,51.74,51.69,51.74,38242.0,40.3949,40.4105,40.3715,40.4105,38242.0
2019-03-13 14:00:00,51.74,51.78,51.73,51.77,67358.0,40.4105,40.4418,40.4027,40.434,67358.0
2019-03-13 14:10:00,51.77,51.77,51.74,51.75,52097.0,40.434,40.434,40.4105,40.4183,52097.0
2019-03-13 14:20:00,51.75,51.78,51.74,51.77,46284.0,40.4183,40.4418,40.4105,40.434,46284.0
2019-03-13 14:30:00,51.78,51.86,51.77,51.86,92217.0,40.4418,40.5042,40.434,40.5042,92217.0
2019-03-13 14:40:00,51.85,51.85,51.8,51.84,76433.0,40.4964,40.4964,40.4574,40.4886,76433.0
2019-03-13 14:50:00,51.83,51.87,51.79,51.87,52062.0,40.4808,40.5121,40.4496,40.5121,52062.0
2019-03-13 15:00:00,51.86,51.87,51.77,51.78,72161.0,40.5042,40.5121,40.434,40.4418,72161.0
2019-03-13 15:10:00,51.78,51.82,51.78,51.82,73004.0,40.4418,40.473,40.4418,40.473,73004.0
2019-03-13 15:20:00,51.81,51.83,51.77,51.78,73257.0,40.4652,40.4808,40.434,40.4418,73257.0
2019-03-13 15:30:00,51.78,51.82,51.74,51.8,119311.0,40.4418,40.473,40.4105,40.4574,119311.0
2019-03-13 15:40:00,51.79,51.81,51.72,51.74,221715.0,40.4496,40.4652,40.3949,40.4105,221715.0
2019-03-13 15:50:00,51.74,51.81,51.72,51.73,539789.0,40.4105,40.4652,40.3949,40.4027,539789.0
2019-03-14 09:30:00,51.75,51.89,51.46,51.52,220278.0,40.4183,40.5277,40.1918,40.2387,220278.0
2019-03-14 09:40:00,51.53,51.59,51.51,51.55,82500.0,40.2465,40.2934,40.2309,40.2621,82500.0
2019-03-14 09:50:00,51.55,51.58,51.52,51.56,46135.0,40.2621,40.2856,40.2387,40.2699,46135.0
2019-03-14 10:00:00,51.56,51.56,51.45,51.49,145954.0,40.2699,40.2699,40.184,40.2153,145954.0
2019-03-14 10:10:00,51.49,51.63,51.46,51.63,98837.0,40.2153,40.3246,40.1918,40.3246,98837.0
2019-03-14 10:20:00,51.63,51.7,51.61,51.69,65601.0,40.3246,40.3793,40.309,40.3715,65601.0
2019-03-14 10:30:00,51.7,51.75,51.67,51.69,81508.0,40.3793,40.4183,40.3559,40.3715,81508.0
2019-03-14 10:40:00,51.69,51.77,51.68,51.71,67118.0,40.3715,40.434,40.3637,40.3871,67118.0
2019-03-14 10:50:00,51.7,51.8,51.68,51.79,82730.0,40.3793,40.4574,40.3637,40.4496,82730.0
2019-03-14 11:00:00,51.79,51.88,51.76,51.85,86613.0,40.4496,40.5199,40.4261,40.4964,86613.0
2019-03-14 11:10:00,51.86,51.91,51.83,51.84,116692.0,40.5042,40.5433,40.4808,40.4886,116692.0
2019-03-14 11:20:00,51.85,51.85,51.79,51.79,42274.0,40.4964,40.4964,40.4496,40.4496,42274.0
2019-03-14 11:30:00,51.8,51.87,51.79,51.87,47367.0,40.4574,40.5121,40.4496,40.5121,47367.0
2019-03-14 11:40:00,51.86,51.95,51.86,51.94,82697.0,40.5042,40.5745,40.5042,40.5667,82697.0
2019-03-14 11:50:00,51.94,51.95,51.88,51.88,60049.0,40.5667,40.5745,40.5199,40.5199,60049.0
2019-03-14 12:00:00,51.88,51.9,51.83,51.88,41936.0,40.5199,40.5355,40.4808,40.5199,41936.0
2019-03-14 12:10:00,51.88,51.88,51.83,51.87,36537.0,40.5199,40.5199,40.4808,40.5121,36537.0
2019-03-14 12:20:00,51.87,51.88,51.81,51.84,37903.0,40.5121,40.5199,40.4652,40.4886,37903.0
2019-03-14 12:30:00,51.85,51.86,51.83,51.85,28395.0,40.4964,40.5042,40.4808,40.4964,28395.0
2019-03-14 12:40:00,51.84,51.85,51.79,51.84,46289.0,40.4886,40.4964,40.4496,40.4886,46289.0
2019-03-14 12:50:00,51.84,51.84,51.76,51.78,46018.0,40.4886,40.4886,40.4261,40.4418,46018.0
2019-03-14 13:00:00,51.78,51.78,51.72,51.72,30113.0,40.4418,40.4418,40.3949,40.3949,30113.0
2019-03-14 13:10:00,51.72,51.77,51.66,51.68,45018.0,40.3949,40.434,40.348,40.3637,45018.0
2019-03-14 13:20:00,51.68,51.69,51.52,51.55,122989.0,40.3637,40.3715,40.2387,40.2621,122989.0
2019-03-14 13:30:00,51.56,51.6,51.53,51.57,98783.0,40.2699,40.3012,40.2465,40.2777,98783.0
2019-03-14 13:40:00,51.58,51.6,51.5,51.53,67975.0,40.2856,40.3012,40.2231,40.2465,67975.0
2019-03-14 13:50:00,51.53,51.58,51.52,51.58,51557.0,40.2465,40.2856,40.2387,40.2856,51557.0
2019-03-14 14:00:00,51.57,51.59,51.55,51.55,44533.0,40.2777,40.2934,40.2621,40.2621,44533.0
2019-03-14 14:10:00,51.55,51.6,51.55,51.59,59131.0,40.2621,40.3012,40.2621,40.2934,59131.0
2019-03-14 14:20:00,51.59,51.59,51.54,51.55,38163.0,40.2934,40.2934,40.2543,40.2621,38163.0
2019-03-14 14:30:00,51.55,51.55,51.5,51.52,60635.0,40.2621,40.2621,40.2231,40.2387,60635.0
2019-03-14 14:40:00,51.51,51.56,51.49,51.53,39263.0,40.2309,40.2699,40.2153,40.2465,39263.0
2019-03-14 14:50:00,51.54,51.61,51.51,51.58,53438.0,40.2543,40.309,40.2309,40.2856,53438.0
2019-03-14 15:00:00,51.59,51.6,51.49,51.52,111913.0,40.2934,40.3012,40.2153,40.2387,111913.0
2019-03-14 15:10:00,51.52,51.54,51.49,51.52,68904.0,40.2387,40.2543,40.2153,40.2387,68904.0
2019-03-14 15:20:00,51.52,51.55,51.5,51.54,106687.0,40.2387,40.2621,40.2231,40.2543,106687.0
2019-03-14 15:30:00,51.54,51.62,51.53,51.58,94417.0,40.2543,40.3168,40.2465,40.2856,94417.0
2019-03-14 15:40:00,51.58,51.64,51.55,51.63,210429.0,40.2856,40.3324,40.2621,40.3246,210429.0
2019-03-14 15:50:00,51.64,51.68,51.5,51.54,481874.0,40.3324,40.3637,40.2231,40.2543,481874.0
2019-03-15 09:30:00,51.48,51.77,51.43,51.67,1389299.0,40.2075,40.434,40.1684,40.3559,1389299.0
2019-03-15 09:40:00,51.67,51.7,51.49,51.51,68498.0,40.3559,40.3793,40.2153,40.2309,68498.0
2019-03-15 09:50:00,51.49,51.53,51.33,51.36,79068.0,40.2153,40.2465,40.0903,40.1137,79068.0
2019-03-15 10:00:00,51.36,51.42,51.3,51.37,125081.0,40.1137,40.1606,40.0669,40.1215,125081.0
2019-03-15 10:10:00,51.37,51.47,51.36,51.44,34612.0,40.1215,40.1996,40.1137,40.1762,34612.0
2019-03-15 10:20:00,51.45,51.62,51.45,51.61,68827.0,40.184,40.3168,40.184,40.309,68827.0
2019-03-15 10:30:00,51.61,51.62,51.5,51.52,92988.0,40.309,40.3168,40.2231,40.2387,92988.0
2019-03-15 10:40:00,51.52,51.59,51.52,51.58,39734.0,40.2387,40.2934,40.2387,40.2856,39734.0
2019-03-15 10:50:00,51.57,51.63,51.55,51.55,39451.0,40.2777,40.3246,40.2621,40.2621,39451.0
2019-03-15 11:00:00,51.55,51.57,51.47,51.49,38608.0,40.2621,40.2777,40.1996,40.2153,38608.0
2019-03-15 11:10:00,51.49,51.59,51.46,51.58,50236.0,40.2153,40.2934,40.1918,40.2856,50236.0
2019-03-15 11:20:00,51.58,51.71,51.58,51.71,31006.0,40.2856,40.3871,40.2856,40.3871,31006.0
2019-03-15 11:30:00,51.71,51.72,51.61,51.63,48989.0,40.3871,40.3949,40.309,40.3246,48989.0
2019-03-15 11:40:00,51.62,51.73,51.59,51.72,74872.0,40.3168,40.4027,40.2934,40.3949,74872.0
2019-03-15 11:50:00,51.72,51.73,51.65,51.67,67491.0,40.3949,40.4027,40.3402,40.3559,67491.0
2019-03-15 12:00:00,51.67,51.69,51.58,51.61,92055.0,40.3559,40.3715,40.2856,40.309,92055.0
2019-03-15 12:10:00,51.61,51.68,51.6,51.67,63794.0,40.309,40.3637,40.3012,40.3559,63794.0
2019-03-15 12:20:00,51.67,51.73,51.67,51.72,57687.0,40.3559,40.4027,40.3559,40.3949,57687.0
2019-03-15 12:30:00,51.72,51.77,51.71,51.75,32422.0,40.3949,40.434,40.3871,40.4183,32422.0
2019-03-15 12:40:00,51.75,51.77,51.74,51.74,52135.0,40.4183,40.434,40.4105,40.4105,52135.0
2019-03-15 12:50:00,51.75,51.77,51.72,51.77,47185.0,40.4183,40.434,40.3949,40.434,47185.0
2019-03-15 13:00:00,51.77,51.78,51.69,51.74,31256.0,40.434,40.4418,40.3715,40.4105,31256.0
2019-03-15 13:10:00,51.73,51.75,51.72,51.73,26786.0,40.4027,40.4183,40.3949,40.4027,26786.0
2019-03-15 13:20:00,51.73,51.74,51.71,51.73,38289.0,40.4027,40.4105,40.3871,40.4027,38289.0
2019-03-15 13:30:00,51.73,51.74,51.69,51.73,58821.0,40.4027,40.4105,40.3715,40.4027,58821.0
2019-03-15 13:40:00,51.73,51.77,51.72,51.76,35009.0,40.4027,40.434,40.3949,40.4261,35009.0
2019-03-15 13:50:00,51.75,51.77,51.74,51.76,43463.0,40.4183,40.434,40.4105,40.4261,43463.0
2019-03-15 14:00:00,51.76,51.79,51.75,51.78,51074.0,40.4261,40.4496,40.4183,40.4418,51074.0
2019-03-15 14:10:00,51.78,51.87,51.77,51.82,67185.0,40.4418,40.5121,40.434,40.473,67185.0
2019-03-15 14:20:00,51.81,51.82,51.78,51.79,41449.0,40.4652,40.473,40.4418,40.4496,41449.0
2019-03-15 14:30:00,51.78,51.86,51.77,51.84,75484.0,40.4418,40.5042,40.434,40.4886,75484.0
2019-03-15 14:40:00,51.84,51.87,51.84,51.86,26475.0,40.4886,40.5121,40.4886,40.5042,26475.0
2019-03-15 14:50:00,51.86,51.87,51.78,51.81,69207.0,40.5042,40.5121,40.4418,40.4652,69207.0
2019-03-15 15:00:00,51.82,51.83,51.74,51.76,59794.0,40.473,40.4808,40.4105,40.4261,59794.0
2019-03-15 15:10:00,51.76,51.8,51.71,51.79,92490.0,40.4261,40.4574,40.3871,40.4496,92490.0
2019-03-15 15:20:00,51.79,51.88,51.78,51.87,104031.0,40.4496,40.5199,40.4418,40.5121,104031.0
2019-03-15 15:30:00,51.87,51.92,51.82,51.87,187077.0,40.5121,40.5511,40.473,40.5121,187077.0
2019-03-15 15:40:00,51.87,51.92,51.84,51.91,231556.0,40.5121,40.5511,40.4886,40.5433,231556.0
2019-03-15 15:50:00,51.91,51.93,51.78,51.86,654576.0,40.5433,40.5589,40.4418,40.5042,654576.0
2019-03-18 09:30:00,51.88,51.92,51.72,51.86,186246.0,40.5199,40.5511,40.3949,40.5042,186246.0
2019-03-18 09:40:00,51.86,51.86,51.68,51.76,118874.0,40.5042,40.5042,40.3637,40.4261,118874.0
2019-03-18 09:50:00,51.76,51.79,51.62,51.67,84494.0,40.4261,40.4496,40.3168,40.3559,84494.0
2019-03-18 10:00:00,51.68,51.75,51.66,51.67,82008.0,40.3637,40.4183,40.348,40.3559,82008.0
2019-03-18 10:10:00,51.66,51.69,51.55,51.63,88569.0,40.348,40.3715,40.2621,40.3246,88569.0
2019-03-18 10:20:00,51.63,51.68,51.58,51.64,100384.0,40.3246,40.3637,40.2856,40.3324,100384.0
2019-03-18 10:30:00,51.65,51.75,51.64,51.73,60511.0,40.3402,40.4183,40.3324,40.4027,60511.0
2019-03-18 10:40:00,51.74,51.82,51.68,51.78,70945.0,40.4105,40.473,40.3637,40.4418,70945.0
2019-03-18 10:50:00,51.78,51.8,51.69,51.71,48300.0,40.4418,40.4574,40.3715,40.3871,48300.0
2019-03-18 11:00:00,51.71,51.72,51.64,51.69,58660.0,40.3871,40.3949,40.3324,40.3715,58660.0
2019-03-18 11:10:00,51.69,51.72,51.67,51.71,59587.0,40.3715,40.3949,40.3559,40.3871,59587.0
2019-03-18 11:20:00,51.72,51.72,51.6,51.63,55504.0,40.3949,40.3949,40.3012,40.3246,55504.0
2019-03-18 11:30:00,51.62,51.68,51.62,51.65,50101.0,40.3168,40.3637,40.3168,40.3402,50101.0
2019-03-18 11:40:00,51.65,51.72,51.64,51.71,45731.0,40.3402,40.3949,40.3324,40.3871,45731.0
2019-03-18 11:50:00,51.72,51.78,51.69,51.73,48907.0,40.3949,40.4418,40.3715,40.4027,48907.0
2019-03-18 12:00:00,51.74,51.78,51.7,51.72,50357.0,40.4105,40.4418,40.3793,40.3949,50357.0
2019-03-18 12:10:00,51.71,51.74,51.69,51.72,45184.0,40.3871,40.4105,40.3715,40.3949,45184.0
2019-03-18 12:20:00,51.73,51.75,51.7,51.75,52620.0,40.4027,40.4183,40.3793,40.4183,52620.0
2019-03-18 12:30:00,51.75,51.75,51.68,51.69,39275.0,40.4183,40.4183,40.3637,40.3715,39275.0
2019-03-18 12:40:00,51.69,51.7,51.67,51.7,25843.0,40.3715,40.3793,40.3559,40.3793,25843.0
2019-03-18 12:50:00,51.69,51.7,51.63,51.68,36576.0,40.3715,40.3793,40.3246,40.3637,36576.0
2019-03-18 13:00:00,51.68,51.71,51.66,51.69,21465.0,40.3637,40.3871,40.348,40.3715,21465.0
2019-03-18 13:10:00,51.68,51.69,51.64,51.69,32361.0,40.3637,40.3715,40.3324,40.3715,32361.0
2019-03-18 13:20:00,51.69,51.72,51.67,51.71,28788.0,40.3715,40.3949,40.3559,40.3871,28788.0
2019-03-18 13:30:00,51.7,51.71,51.66,51.7,43033.0,40.3793,40.3871,40.348,40.3793,43033.0
2019-03-18 13:40:00,51.7,51.73,51.69,51.71,38146.0,40.3793,40.4027,40.3715,40.3871,38146.0
2019-03-18 13:50:00,51.72,51.72,51.66,51.66,43283.0,40.3949,40.3949,40.348,40.348,43283.0
2019-03-18 14:00:00,51.66,51.68,51.64,51.66,33271.0,40.348,40.3637,40.3324,40.348,33271.0
2019-03-18 14:10:00,51.66,51.67,51.61,51.62,22045.0,40.348,40.3559,40.309,40.3168,22045.0
2019-03-18 14:20:00,51.62,51.64,51.58,51.58,38911.0,40.3168,40.3324,40.2856,40.2856,38911.0
2019-03-18 14:30:00,51.59,51.65,51.59,51.62,32114.0,40.2934,40.3402,40.2934,40.3168,32114.0
2019-03-18 14:40:00,51.61,51.66,51.6,51.66,26405.0,40.309,40.348,40.3012,40.348,26405.0
2019-03-18 14:50:00,51.65,51.66,51.59,51.6,61706.0,40.3402,40.348,40.2934,40.3012,61706.0
2019-03-18 15:00:00,51.6,51.61,51.55,51.56,69619.0,40.3012,40.309,40.2621,40.2699,69619.0
2019-03-18 15:10:00,51.57,51.62,51.55,51.62,47472.0,40.2777,40.3168,40.2621,40.3168,47472.0
2019-03-18 15:20:00,51.62,51.62,51.55,51.55,58332.0,40.3168,40.3168,40.2621,40.2621,58332.0
2019-03-18 15:30:00,51.56,51.59,51.54,51.58,94029.0,40.2699,40.2934,40.2543,40.2856,94029.0
2019-03-18 15:40:00,51.57,51.77,51.56,51.75,173192.0,40.2777,40.434,40.2699,40.4183,173192.0
2019-03-18 15:50:00,51.75,51.81,51.71,51.8,417397.0,40.4183,40.4652,40.3871,40.4574,417397.0
2019-03-19 09:30:00,51.78,51.79,51.38,51.41,187422.0,40.4418,40.4496,40.1294,40.1528,187422.0
2019-03-19 09:40:00,51.42,51.46,51.33,51.41,160014.0,40.1606,40.1918,40.0903,40.1528,160014.0
2019-03-19 09:50:00,51.41,51.41,51.34,51.39,89557.0,40.1528,40.1528,40.0981,40.1372,89557.0
2019-03-19 10:00:00,51.39,51.41,51.31,51.33,113092.0,40.1372,40.1528,40.0747,40.0903,113092.0
2019-03-19 10:10:00,51.33,51.37,51.3,51.36,76380.0,40.0903,40.1215,40.0669,40.1137,76380.0
2019-03-19 10:20:00,51.36,51.39,51.29,51.3,88787.0,40.1137,40.1372,40.0591,40.0669,88787.0
2019-03-19 10:30:00,51.31,51.31,51.24,51.3,73418.0,40.0747,40.0747,40.02,40.0669,73418.0
2019-03-19 10:40:00,51.3,51.32,51.25,51.27,81268.0,40.0669,40.0825,40.0278,40.0434,81268.0
2019-03-19 10:50:00,51.27,51.29,51.21,51.23,99872.0,40.0434,40.0591,39.9966,40.0122,99872.0
2019-03-19 11:00:00,51.24,51.3,51.2,51.29,50840.0,40.02,40.0669,39.9888,40.0591,50840.0
2019-03-19 11:10:00,51.29,51.3,51.21,51.27,76860.0,40.0591,40.0669,39.9966,40.0434,76860.0
2019-03-19 11:20:00,51.27,51.31,51.25,51.28,31956.0,40.0434,40.0747,40.0278,40.0512,31956.0
2019-03-19 11:30:00,51.28,51.28,51.16,51.21,71765.0,40.0512,40.0512,39.9575,39.9966,71765.0
2019-03-19 11:40:00,51.21,51.22,51.15,51.16,86297.0,39.9966,40.0044,39.9497,39.9575,86297.0
2019-03-19 11:50:00,51.15,51.26,51.15,51.22,93020.0,39.9497,40.0356,39.9497,40.0044,93020.0
2019-03-19 12:00:00,51.22,51.26,51.12,51.12,143579.0,40.0044,40.0356,39.9263,39.9263,143579.0
2019-03-19 12:10:00,51.12,51.15,50.91,51.04,337005.0,39.9263,39.9497,39.7623,39.8638,337005.0
2019-03-19 12:20:00,51.04,51.12,51.03,51.1,48944.0,39.8638,39.9263,39.856,39.9107,48944.0
2019-03-19 12:30:00,51.09,51.11,50.97,50.97,64215.0,39.9029,39.9185,39.8091,39.8091,64215.0
2019-03-19 12:40:00,50.97,50.97,50.77,50.77,148442.0,39.8091,39.8091,39.6529,39.6529,148442.0
2019-03-19 12:50:00,50.77,50.87,50.76,50.87,99992.0,39.6529,39.731,39.6451,39.731,99992.0
2019-03-19 13:00:00,50.87,50.95,50.81,50.92,175938.0,39.731,39.7935,39.6842,39.7701,175938.0
2019-03-19 13:10:00,50.92,51.03,50.91,51.01,70959.0,39.7701,39.856,39.7623,39.8404,70959.0
2019-03-19 13:20:00,51.01,51.04,50.96,50.97,38868.0,39.8404,39.8638,39.8013,39.8091,38868.0
2019-03-19 13:30:00,50.97,51.02,50.94,50.96,62323.0,39.8091,39.8482,39.7857,39.8013,62323.0
2019-03-19 13:40:00,50.96,50.98,50.92,50.94,59383.0,39.8013,39.8169,39.7701,39.7857,59383.0
2019-03-19 13:50:00,50.94,51.0,50.93,50.99,31464.0,39.7857,39.8326,39.7779,39.8248,31464.0
2019-03-19 14:00:00,51.0,51.03,50.95,50.97,49230.0,39.8326,39.856,39.7935,39.8091,49230.0
2019-03-19 14:10:00,50.97,50.98,50.87,50.9,59396.0,39.8091,39.8169,39.731,39.7545,59396.0
2019-03-19 14:20:00,50.89,50.91,50.85,50.91,63857.0,39.7466,39.7623,39.7154,39.7623,63857.0
2019-03-19 14:30:00,50.91,50.95,50.88,50.89,65597.0,39.7623,39.7935,39.7388,39.7466,65597.0
2019-03-19 14:40:00,50.88,50.98,50.87,50.96,63199.0,39.7388,39.8169,39.731,39.8013,63199.0
2019-03-19 14:50:00,50.96,50.97,50.9,50.91,62592.0,39.8013,39.8091,39.7545,39.7623,62592.0
2019-03-19 15:00:00,50.92,50.93,50.84,50.88,61884.0,39.7701,39.7779,39.7076,39.7388,61884.0
2019-03-19 15:10:00,50.88,50.89,50.83,50.86,71089.0,39.7388,39.7466,39.6998,39.7232,71089.0
2019-03-19 15:20:00,50.86,50.88,50.84,50.85,65538.0,39.7232,39.7388,39.7076,39.7154,65538.0
2019-03-19 15:30:00,50.85,50.98,50.84,50.95,133948.0,39.7154,39.8169,39.7076,39.7935,133948.0
2019-03-19 15:40:00,50.95,50.95,50.81,50.87,185957.0,39.7935,39.7935,39.6842,39.731,185957.0
2019-03-19 15:50:00,50.87,51.03,50.81,51.01,559341.0,39.731,39.856,39.6842,39.8404,559341.0
2019-03-20 09:30:00,51.03,51.13,50.91,51.06,115778.0,39.856,39.9341,39.7623,39.8794,115778.0
2019-03-20 09:40:00,51.06,51.07,50.95,51.02,101705.0,39.8794,39.8872,39.7935,39.8482,101705.0
2019-03-20 09:50:00,51.02,51.03,50.94,50.97,39320.0,39.8482,39.856,39.7857,39.8091,39320.0
2019-03-20 10:00:00,50.98,51.01,50.94,50.96,48178.0,39.8169,39.8404,39.7857,39.8013,48178.0
2019-03-20 10:10:00,50.95,51.04,50.95,51.01,52219.0,39.7935,39.8638,39.7935,39.8404,52219.0
2019-03-20 10:20:00,51.01,51.09,50.98,51.09,61553.0,39.8404,39.9029,39.8169,39.9029,61553.0
2019-03-20 10:30:00,51.08,51.09,51.01,51.02,71735.0,39.895,39.9029,39.8404,39.8482,71735.0
2019-03-20 10:40:00,51.01,51.03,50.9,50.9,38576.0,39.8404,39.856,39.7545,39.7545,38576.0
2019-03-20 10:50:00,50.9,50.93,50.89,50.92,34086.0,39.7545,39.7779,39.7466,39.7701,34086.0
2019-03-20 11:00:00,50.92,50.98,50.91,50.94,56620.0,39.7701,39.8169,39.7623,39.7857,56620.0
2019-03-20 11:10:00,50.94,50.98,50.89,50.98,39997.0,39.7857,39.8169,39.7466,39.8169,39997.0
2019-03-20 11:20:00,50.98,51.12,50.97,51.12,51605.0,39.8169,39.9263,39.8091,39.9263,51605.0
2019-03-20 11:30:00,51.12,51.17,51.1,51.11,95109.0,39.9263,39.9653,39.9107,39.9185,95109.0
2019-03-20 11:40:00,51.11,51.11,51.05,51.07,33852.0,39.9185,39.9185,39.8716,39.8872,33852.0
2019-03-20 11:50:00,51.07,51.1,51.04,51.05,39168.0,39.8872,39.9107,39.8638,39.8716,39168.0
2019-03-20 12:00:00,51.05,51.08,51.02,51.07,32438.0,39.8716,39.895,39.8482,39.8872,32438.0
2019-03-20 12:10:00,51.07,51.13,51.05,51.13,20939.0,39.8872,39.9341,39.8716,39.9341,20939.0
2019-03-20 12:20:00,51.12,51.13,51.09,51.11,25087.0,39.9263,39.9341,39.9029,39.9185,25087.0
2019-03-20 12:30:00,51.1,51.12,51.0,51.08,54408.0,39.9107,39.9263,39.8326,39.895,54408.0
2019-03-20 12:40:00,51.07,51.09,50.98,50.99,41994.0,39.8872,39.9029,39.8169,39.8248,41994.0
2019-03-20 12:50:00,50.99,51.02,50.97,50.97,19131.0,39.8248,39.8482,39.8091,39.8091,19131.0
2019-03-20 13:00:00,50.97,51.02,50.97,51.0,20688.0,39.8091,39.8482,39.8091,39.8326,20688.0
2019-03-20 13:10:00,51.0,51.02,51.0,51.01,15595.0,39.8326,39.8482,39.8326,39.8404,15595.0
2019-03-20 13:20:00,51.02,51.03,50.99,51.01,29127.0,39.8482,39.856,39.8248,39.8404,29127.0
2019-03-20 13:30:00,51.0,51.01,50.98,51.0,27052.0,39.8326,39.8404,39.8169,39.8326,27052.0
2019-03-20 13:40:00,51.0,51.0,50.97,50.97,15388.0,39.8326,39.8326,39.8091,39.8091,15388.0
2019-03-20 13:50:00,50.97,51.01,50.91,51.01,43129.0,39.8091,39.8404,39.7623,39.8404,43129.0
2019-03-20 14:00:00,51.02,51.32,51.02,51.2,127552.0,39.8482,40.0825,39.8482,39.9888,127552.0
2019-03-20 14:10:00,51.21,51.4,51.19,51.37,118272.0,39.9966,40.145,39.981,40.1215,118272.0
2019-03-20 14:20:00,51.36,51.47,51.31,51.47,89893.0,40.1137,40.1996,40.0747,40.1996,89893.0
2019-03-20 14:30:00,51.47,51.55,51.44,51.51,107671.0,40.1996,40.2621,40.1762,40.2309,107671.0
2019-03-20 14:40:00,51.51,51.52,51.41,51.41,86035.0,40.2309,40.2387,40.1528,40.1528,86035.0
2019-03-20 14:50:00,51.42,51.45,51.37,51.42,50964.0,40.1606,40.184,40.1215,40.1606,50964.0
2019-03-20 15:00:00,51.42,51.42,51.26,51.3,75134.0,40.1606,40.1606,40.0356,40.0669,75134.0
2019-03-20 15:10:00,51.3,51.32,51.22,51.25,57346.0,40.0669,40.0825,40.0044,40.0278,57346.0
2019-03-20 15:20:00,51.25,51.27,51.21,51.25,103033.0,40.0278,40.0434,39.9966,40.0278,103033.0
2019-03-20 15:30:00,51.24,51.24,51.09,51.12,119972.0,40.02,40.02,39.9029,39.9263,119972.0
2019-03-20 15:40:00,51.12,51.18,51.11,51.14,152268.0,39.9263,39.9731,39.9185,39.9419,152268.0
2019-03-20 15:50:00,51.15,51.27,51.11,51.19,441279.0,39.9497,40.0434,39.9185,39.981,441279.0
2019-03-21 09:30:00,51.14,51.28,51.1,51.28,92248.0,39.9419,40.0512,39.9107,40.0512,92248.0
2019-03-21 09:40:00,51.29,51.31,51.18,51.21,66687.0,40.0591,40.0747,39.9731,39.9966,66687.0
2019-03-21 09:50:00,51.21,51.37,51.21,51.29,56729.0,39.9966,40.1215,39.9966,40.0591,56729.0
2019-03-21 10:00:00,51.28,51.36,51.28,51.36,55362.0,40.0512,40.1137,40.0512,40.1137,55362.0
2019-03-21 10:10:00,51.36,51.46,51.35,51.45,40638.0,40.1137,40.1918,40.1059,40.184,40638.0
2019-03-21 10:20:00,51.45,51.48,51.41,51.45,50020.0,40.184,40.2075,40.1528,40.184,50020.0
2019-03-21 10:30:00,51.46,51.5,51.43,51.48,41320.0,40.1918,40.2231,40.1684,40.2075,41320.0
2019-03-21 10:40:00,51.48,51.49,51.41,51.45,37415.0,40.2075,40.2153,40.1528,40.184,37415.0
2019-03-21 10:50:00,51.45,51.45,51.34,51.4,51844.0,40.184,40.184,40.0981,40.145,51844.0
2019-03-21 11:00:00,51.4,51.47,51.39,51.45,60684.0,40.145,40.1996,40.1372,40.184,60684.0
2019-03-21 11:10:00,51.44,51.44,51.38,51.4,38982.0,40.1762,40.1762,40.1294,40.145,38982.0
2019-03-21 11:20:00,51.4,51.4,51.34,51.35,34499.0,40.145,40.145,40.0981,40.1059,34499.0
2019-03-21 11:30:00,51.34,51.38,51.32,51.35,67732.0,40.0981,40.1294,40.0825,40.1059,67732.0
2019-03-21 11:40:00,51.35,51.43,51.34,51.43,48678.0,40.1059,40.1684,40.0981,40.1684,48678.0
2019-03-21 11:50:00,51.43,51.56,51.42,51.55,80299.0,40.1684,40.2699,40.1606,40.2621,80299.0
2019-03-21 12:00:00,51.55,51.6,51.53,51.59,38407.0,40.2621,40.3012,40.2465,40.2934,38407.0
2019-03-21 12:10:00,51.59,51.62,51.52,51.54,53971.0,40.2934,40.3168,40.2387,40.2543,53971.0
2019-03-21 12:20:00,51.54,51.55,51.5,51.5,33639.0,40.2543,40.2621,40.2231,40.2231,33639.0
2019-03-21 12:30:00,51.52,51.53,51.48,51.5,25916.0,40.2387,40.2465,40.2075,40.2231,25916.0
2019-03-21 12:40:00,51.49,51.52,51.49,51.5,21319.0,40.2153,40.2387,40.2153,40.2231,21319.0
2019-03-21 12:50:00,51.5,51.51,51.47,51.47,36751.0,40.2231,40.2309,40.1996,40.1996,36751.0
2019-03-21 13:00:00,51.47,51.51,51.46,51.5,43084.0,40.1996,40.2309,40.1918,40.2231,43084.0
2019-03-21 13:10:00,51.5,51.52,51.48,51.49,46084.0,40.2231,40.2387,40.2075,40.2153,46084.0
2019-03-21 13:20:00,51.49,51.55,51.48,51.52,52899.0,40.2153,40.2621,40.2075,40.2387,52899.0
2019-03-21 13:30:00,51.52,51.54,51.45,51.46,24464.0,40.2387,40.2543,40.184,40.1918,24464.0
2019-03-21 13:40:00,51.46,51.48,51.43,51.47,51643.0,40.1918,40.2075,40.1684,40.1996,51643.0
2019-03-21 13:50:00,51.48,51.51,51.45,51.46,38589.0,40.2075,40.2309,40.184,40.1918,38589.0
2019-03-21 14:00:00,51.47,51.51,51.46,51.48,34642.0,40.1996,40.2309,40.1918,40.2075,34642.0
2019-03-21 14:10:00,51.48,51.55,51.47,51.53,46324.0,40.2075,40.2621,40.1996,40.2465,46324.0
2019-03-21 14:20:00,51.53,51.56,51.49,51.55,39699.0,40.2465,40.2699,40.2153,40.2621,39699.0
2019-03-21 14:30:00,51.55,51.64,51.54,51.64,32630.0,40.2621,40.3324,40.2543,40.3324,32630.0
2019-03-21 14:40:00,51.64,51.66,51.59,51.6,39181.0,40.3324,40.348,40.2934,40.3012,39181.0
2019-03-21 14:50:00,51.6,51.61,51.55,51.57,61620.0,40.3012,40.309,40.2621,40.2777,61620.0
2019-03-21 15:00:00,51.57,51.64,51.54,51.61,102486.0,40.2777,40.3324,40.2543,40.309,102486.0
2019-03-21 15:10:00,51.62,51.62,51.55,51.59,52768.0,40.3168,40.3168,40.2621,40.2934,52768.0
2019-03-21 15:20:00,51.59,51.63,51.56,51.58,74595.0,40.2934,40.3246,40.2699,40.2856,74595.0
2019-03-21 15:30:00,51.57,51.61,51.54,51.59,94491.0,40.2777,40.309,40.2543,40.2934,94491.0
2019-03-21 15:40:00,51.6,51.61,51.49,51.5,104282.0,40.3012,40.309,40.2153,40.2231,104282.0
2019-03-21 15:50:00,51.5,51.58,51.49,51.57,290652.0,40.2231,40.2856,40.2153,40.2777,290652.0
2019-03-22 09:30:00,51.73,51.84,51.56,51.84,108882.0,40.4027,40.4886,40.2699,40.4886,108882.0
2019-03-22 09:40:00,51.83,51.98,51.81,51.87,199981.0,40.4808,40.598,40.4652,40.5121,199981.0
2019-03-22 09:50:00,51.89,52.06,51.87,51.93,665118.0,40.5277,40.6605,40.5121,40.5589,665118.0
2019-03-22 10:00:00,51.92,51.99,51.84,51.94,294664.0,40.5511,40.6058,40.4886,40.5667,294664.0
2019-03-22 10:10:00,51.93,52.01,51.93,51.98,242388.0,40.5589,40.6214,40.5589,40.598,242388.0
2019-03-22 10:20:00,51.98,52.02,51.85,51.85,208811.0,40.598,40.6292,40.4964,40.4964,208811.0
2019-03-22 10:30:00,51.86,52.07,51.82,52.07,165679.0,40.5042,40.6683,40.473,40.6683,165679.0
2019-03-22 10:40:00,52.06,52.1,52.01,52.05,195528.0,40.6605,40.6917,40.6214,40.6526,195528.0
2019-03-22 10:50:00,52.05,52.09,52.01,52.03,85612.0,40.6526,40.6839,40.6214,40.637,85612.0
2019-03-22 11:00:00,52.04,52.21,52.03,52.19,127724.0,40.6448,40.7776,40.637,40.762,127724.0
2019-03-22 11:10:00,52.2,52.31,52.14,52.24,235138.0,40.7698,40.8557,40.7229,40.801,235138.0
2019-03-22 11:20:00,52.24,52.25,52.15,52.19,133216.0,40.801,40.8088,40.7307,40.762,133216.0
2019-03-22 11:30:00,52.19,52.23,52.12,52.13,87470.0,40.762,40.7932,40.7073,40.7151,87470.0
2019-03-22 11:40:00,52.13,52.25,52.06,52.25,114020.0,40.7151,40.8088,40.6605,40.8088,114020.0
2019-03-22 11:50:00,52.25,52.25,52.15,52.21,130370.0,40.8088,40.8088,40.7307,40.7776,130370.0
2019-03-22 12:00:00,52.2,52.29,52.13,52.14,155233.0,40.7698,40.8401,40.7151,40.7229,155233.0
2019-03-22 12:10:00,52.14,52.2,52.07,52.18,104468.0,40.7229,40.7698,40.6683,40.7542,104468.0
2019-03-22 12:20:00,52.18,52.23,52.16,52.19,77498.0,40.7542,40.7932,40.7386,40.762,77498.0
2019-03-22 12:30:00,52.17,52.19,52.1,52.1,93413.0,40.7464,40.762,40.6917,40.6917,93413.0
2019-03-22 12:40:00,52.1,52.1,51.96,52.03,83520.0,40.6917,40.6917,40.5824,40.637,83520.0
2019-03-22 12:50:00,52.02,52.05,51.96,51.98,57611.0,40.6292,40.6526,40.5824,40.598,57611.0
2019-03-22 13:00:00,51.98,52.02,51.91,51.94,104131.0,40.598,40.6292,40.5433,40.5667,104131.0
2019-03-22 13:10:00,51.95,51.97,51.92,51.96,50054.0,40.5745,40.5902,40.5511,40.5824,50054.0
2019-03-22 13:20:00,51.96,51.99,51.94,51.98,37740.0,40.5824,40.6058,40.5667,40.598,37740.0
2019-03-22 13:30:00,51.98,52.0,51.95,51.97,70947.0,40.598,40.6136,40.5745,40.5902,70947.0
2019-03-22 13:40:00,51.97,52.0,51.96,51.98,37832.0,40.5902,40.6136,40.5824,40.598,37832.0
2019-03-22 13:50:00,51.98,52.0,51.96,51.98,63424.0,40.598,40.6136,40.5824,40.598,63424.0
2019-03-22 14:00:00,51.98,52.01,51.97,51.98,93316.0,40.598,40.6214,40.5902,40.598,93316.0
2019-03-22 14:10:00,51.98,52.05,51.97,52.05,99670.0,40.598,40.6526,40.5902,40.6526,99670.0
2019-03-22 14:20:00,52.05,52.09,52.04,52.08,65023.0,40.6526,40.6839,40.6448,40.6761,65023.0
2019-03-22 14:30:00,52.08,52.14,52.07,52.14,57574.0,40.6761,40.7229,40.6683,40.7229,57574.0
2019-03-22 14:40:00,52.14,52.2,52.13,52.18,73070.0,40.7229,40.7698,40.7151,40.7542,73070.0
2019-03-22 14:50:00,52.18,52.2,52.1,52.1,94154.0,40.7542,40.7698,40.6917,40.6917,94154.0
2019-03-22 15:00:00,52.1,52.13,52.03,52.08,87324.0,40.6917,40.7151,40.637,40.6761,87324.0
2019-03-22 15:10:00,52.09,52.1,52.01,52.04,49676.0,40.6839,40.6917,40.6214,40.6448,49676.0
2019-03-22 15:20:00,52.04,52.12,52.03,52.06,96778.0,40.6448,40.7073,40.637,40.6605,96778.0
2019-03-22 15:30:00,52.05,52.05,51.92,51.96,109097.0,40.6526,40.6526,40.5511,40.5824,109097.0
2019-03-22 15:40:00,51.96,52.04,51.89,52.03,132949.0,40.5824,40.6448,40.5277,40.637,132949.0
2019-03-22 15:50:00,52.03,52.03,51.87,51.88,336675.0,40.637,40.637,40.5121,40.5199,336675.0
2019-03-25 09:30:00,52.0,52.07,51.78,51.82,170049.0,40.6136,40.6683,40.4418,40.473,170049.0
2019-03-25 09:40:00,51.81,51.89,51.75,51.81,101482.0,40.4652,40.5277,40.4183,40.4652,101482.0
2019-03-25 09:50:00,51.81,51.87,51.79,51.86,89826.0,40.4652,40.5121,40.4496,40.5042,89826.0
2019-03-25 10:00:00,51.85,51.92,51.84,51.88,67604.0,40.4964,40.5511,40.4886,40.5199,67604.0
2019-03-25 10:10:00,51.88,51.89,51.83,51.84,49601.0,40.5199,40.5277,40.4808,40.4886,49601.0
2019-03-25 10:20:00,51.83,51.88,51.79,51.84,56507.0,40.4808,40.5199,40.4496,40.4886,56507.0
2019-03-25 10:30:00,51.84,51.95,51.84,51.9,53703.0,40.4886,40.5745,40.4886,40.5355,53703.0
2019-03-25 10:40:00,51.9,51.97,51.89,51.95,34281.0,40.5355,40.5902,40.5277,40.5745,34281.0
2019-03-25 10:50:00,51.96,52.02,51.95,51.97,79503.0,40.5824,40.6292,40.5745,40.5902,79503.0
2019-03-25 11:00:00,51.98,52.02,51.95,51.97,47648.0,40.598,40.6292,40.5745,40.5902,47648.0
2019-03-25 11:10:00,51.97,51.99,51.91,51.96,31447.0,40.5902,40.6058,40.5433,40.5824,31447.0
2019-03-25 11:20:00,51.96,51.97,51.86,51.89,53600.0,40.5824,40.5902,40.5042,40.5277,53600.0
2019-03-25 11:30:00,51.89,52.0,51.87,51.97,39194.0,40.5277,40.6136,40.5121,40.5902,39194.0
2019-03-25 11:40:00,51.98,51.98,51.92,51.96,33543.0,40.598,40.598,40.5511,40.5824,33543.0
2019-03-25 11:50:00,51.96,51.97,51.91,51.94,22521.0,40.5824,40.5902,40.5433,40.5667,22521.0
2019-03-25 12:00:00,51.94,52.03,51.92,52.02,47272.0,40.5667,40.637,40.5511,40.6292,47272.0
2019-03-25 12:10:00,52.01,52.04,51.98,52.01,40961.0,40.6214,40.6448,40.598,40.6214,40961.0
2019-03-25 12:20:00,52.01,52.04,51.98,52.0,33617.0,40.6214,40.6448,40.598,40.6136,33617.0
2019-03-25 12:30:00,51.99,52.03,51.96,52.01,30138.0,40.6058,40.637,40.5824,40.6214,30138.0
2019-03-25 12:40:00,52.01,52.09,51.99,52.09,39209.0,40.6214,40.6839,40.6058,40.6839,39209.0
2019-03-25 12:50:00,52.09,52.12,52.07,52.1,30812.0,40.6839,40.7073,40.6683,40.6917,30812.0
2019-03-25 13:00:00,52.11,52.11,52.05,52.09,33047.0,40.6995,40.6995,40.6526,40.6839,33047.0
2019-03-25 13:10:00,52.08,52.17,52.07,52.14,35525.0,40.6761,40.7464,40.6683,40.7229,35525.0
2019-03-25 13:20:00,52.15,52.15,52.05,52.09,41125.0,40.7307,40.7307,40.6526,40.6839,41125.0
2019-03-25 13:30:00,52.09,52.12,52.07,52.1,50378.0,40.6839,40.7073,40.6683,40.6917,50378.0
2019-03-25 13:40:00,52.1,52.11,52.05,52.07,36914.0,40.6917,40.6995,40.6526,40.6683,36914.0
2019-03-25 13:50:00,52.08,52.08,52.02,52.04,29508.0,40.6761,40.6761,40.6292,40.6448,29508.0
2019-03-25 14:00:00,52.04,52.08,52.01,52.03,40200.0,40.6448,40.6761,40.6214,40.637,40200.0
2019-03-25 14:10:00,52.04,52.08,52.03,52.07,57778.0,40.6448,40.6761,40.637,40.6683,57778.0
2019-03-25 14:20:00,52.07,52.1,52.06,52.09,47527.0,40.6683,40.6917,40.6605,40.6839,47527.0
2019-03-25 14:30:00,52.08,52.09,52.03,52.08,41048.0,40.6761,40.6839,40.637,40.6761,41048.0
2019-03-25 14:40:00,52.08,52.1,52.06,52.08,38047.0,40.6761,40.6917,40.6605,40.6761,38047.0
2019-03-25 14:50:00,52.08,52.15,52.08,52.15,44984.0,40.6761,40.7307,40.6761,40.7307,44984.0
2019-03-25 15:00:00,52.16,52.16,52.08,52.1,58606.0,40.7386,40.7386,40.6761,40.6917,58606.0
2019-03-25 15:10:00,52.11,52.17,52.1,52.16,57097.0,40.6995,40.7464,40.6917,40.7386,57097.0
2019-03-25 15:20:00,52.15,52.2,52.13,52.14,71103.0,40.7307,40.7698,40.7151,40.7229,71103.0
2019-03-25 15:30:00,52.14,52.14,52.02,52.04,92994.0,40.7229,40.7229,40.6292,40.6448,92994.0
2019-03-25 15:40:00,52.04,52.08,52.02,52.05,122022.0,40.6448,40.6761,40.6292,40.6526,122022.0
2019-03-25 15:50:00,52.06,52.13,52.03,52.06,298394.0,40.6605,40.7151,40.637,40.6605,298394.0
2019-03-26 09:30:00,52.1,52.2,52.0,52.12,103798.0,40.6917,40.7698,40.6136,40.7073,103798.0
2019-03-26 09:40:00,52.12,52.26,52.12,52.22,116929.0,40.7073,40.8167,40.7073,40.7854,116929.0
2019-03-26 09:50:00,52.23,52.31,52.21,52.25,78694.0,40.7932,40.8557,40.7776,40.8088,78694.0
2019-03-26 10:00:00,52.25,52.35,52.22,52.33,90740.0,40.8088,40.887,40.7854,40.8713,90740.0
2019-03-26 10:10:00,52.33,52.4,52.31,52.36,89508.0,40.8713,40.926,40.8557,40.8948,89508.0
2019-03-26 10:20:00,52.37,52.39,52.31,52.33,49088.0,40.9026,40.9182,40.8557,40.8713,49088.0
2019-03-26 10:30:00,52.33,52.43,52.32,52.39,115096.0,40.8713,40.9494,40.8635,40.9182,115096.0
2019-03-26 10:40:00,52.39,52.41,52.24,52.25,46593.0,40.9182,40.9338,40.801,40.8088,46593.0
2019-03-26 10:50:00,52.25,52.42,52.24,52.4,56095.0,40.8088,40.9416,40.801,40.926,56095.0
2019-03-26 11:00:00,52.39,52.4,52.34,52.37,40151.0,40.9182,40.926,40.8791,40.9026,40151.0
2019-03-26 11:10:00,52.37,52.43,52.36,52.41,29245.0,40.9026,40.9494,40.8948,40.9338,29245.0
2019-03-26 11:20:00,52.41,52.45,52.39,52.43,36307.0,40.9338,40.9651,40.9182,40.9494,36307.0
2019-03-26 11:30:00,52.42,52.47,52.41,52.42,23694.0,40.9416,40.9807,40.9338,40.9416,23694.0
2019-03-26 11:40:00,52.42,52.46,52.42,52.45,28201.0,40.9416,40.9729,40.9416,40.9651,28201.0
2019-03-26 11:50:00,52.45,52.46,52.34,52.37,30261.0,40.9651,40.9729,40.8791,40.9026,30261.0
2019-03-26 12:00:00,52.37,52.38,52.34,52.37,34263.0,40.9026,40.9104,40.8791,40.9026,34263.0
2019-03-26 12:10:00,52.37,52.4,52.36,52.4,29108.0,40.9026,40.926,40.8948,40.926,29108.0
2019-03-26 12:20:00,52.39,52.4,52.33,52.34,73054.0,40.9182,40.926,40.8713,40.8791,73054.0
2019-03-26 12:30:00,52.34,52.4,52.32,52.39,24906.0,40.8791,40.926,40.8635,40.9182,24906.0
2019-03-26 12:40:00,52.38,52.38,52.32,52.33,46144.0,40.9104,40.9104,40.8635,40.8713,46144.0
2019-03-26 12:50:00,52.33,52.35,52.31,52.35,44562.0,40.8713,40.887,40.8557,40.887,44562.0
2019-03-26 13:00:00,52.35,52.39,52.34,52.36,34603.0,40.887,40.9182,40.8791,40.8948,34603.0
2019-03-26 13:10:00,52.35,52.38,52.35,52.37,19037.0,40.887,40.9104,40.887,40.9026,19037.0
2019-03-26 13:20:00,52.37,52.4,52.36,52.4,24898.0,40.9026,40.926,40.8948,40.926,24898.0
2019-03-26 13:30:00,52.39,52.42,52.38,52.4,61070.0,40.9182,40.9416,40.9104,40.926,61070.0
2019-03-26 13:40:00,52.41,52.44,52.4,52.42,78994.0,40.9338,40.9572,40.926,40.9416,78994.0
2019-03-26 13:50:00,52.41,52.43,52.4,52.43,49964.0,40.9338,40.9494,40.926,40.9494,49964.0
2019-03-26 14:00:00,52.42,52.46,52.41,52.41,52361.0,40.9416,40.9729,40.9338,40.9338,52361.0
2019-03-26 14:10:00,52.41,52.42,52.35,52.37,37203.0,40.9338,40.9416,40.887,40.9026,37203.0
2019-03-26 14:20:00,52.36,52.38,52.32,52.37,45074.0,40.8948,40.9104,40.8635,40.9026,45074.0
2019-03-26 14:30:00,52.37,52.37,52.32,52.36,41233.0,40.9026,40.9026,40.8635,40.8948,41233.0
2019-03-26 14:40:00,52.37,52.4,52.36,52.39,38619.0,40.9026,40.926,40.8948,40.9182,38619.0
2019-03-26 14:50:00,52.39,52.42,52.36,52.41,74876.0,40.9182,40.9416,40.8948,40.9338,74876.0
2019-03-26 15:00:00,52.4,52.43,52.37,52.41,70755.0,40.926,40.9494,40.9026,40.9338,70755.0
2019-03-26 15:10:00,52.4,52.44,52.39,52.42,73669.0,40.926,40.9572,40.9182,40.9416,73669.0
2019-03-26 15:20:00,52.42,52.44,52.39,52.41,63754.0,40.9416,40.9572,40.9182,40.9338,63754.0
2019-03-26 15:30:00,52.41,52.41,52.35,52.39,132005.0,40.9338,40.9338,40.887,40.9182,132005.0
2019-03-26 15:40:00,52.39,52.44,52.36,52.44,121509.0,40.9182,40.9572,40.8948,40.9572,121509.0
2019-03-26 15:50:00,52.44,52.54,52.41,52.53,442821.0,40.9572,41.0353,40.9338,41.0275,442821.0
2019-03-27 09:30:00,52.57,52.65,52.15,52.16,186606.0,41.0588,41.1213,40.7307,40.7386,186606.0
2019-03-27 09:40:00,52.16,52.35,52.07,52.35,143067.0,40.7386,40.887,40.6683,40.887,143067.0
2019-03-27 09:50:00,52.35,52.42,52.27,52.28,59586.0,40.887,40.9416,40.8245,40.8323,59586.0
2019-03-27 10:00:00,52.28,52.37,52.28,52.28,64790.0,40.8323,40.9026,40.8323,40.8323,64790.0
2019-03-27 10:10:00,52.28,52.31,52.24,52.24,44686.0,40.8323,40.8557,40.801,40.801,44686.0
2019-03-27 10:20:00,52.24,52.25,52.11,52.19,62417.0,40.801,40.8088,40.6995,40.762,62417.0
2019-03-27 10:30:00,52.19,52.27,52.19,52.22,40713.0,40.762,40.8245,40.762,40.7854,40713.0
2019-03-27 10:40:00,52.22,52.23,52.12,52.13,39847.0,40.7854,40.7932,40.7073,40.7151,39847.0
2019-03-27 10:50:00,52.12,52.13,52.03,52.09,82703.0,40.7073,40.7151,40.637,40.6839,82703.0
2019-03-27 11:00:00,52.09,52.18,52.08,52.14,68567.0,40.6839,40.7542,40.6761,40.7229,68567.0
2019-03-27 11:10:00,52.14,52.17,52.02,52.05,52118.0,40.7229,40.7464,40.6292,40.6526,52118.0
2019-03-27 11:20:00,52.04,52.06,52.01,52.02,51849.0,40.6448,40.6605,40.6214,40.6292,51849.0
2019-03-27 11:30:00,52.03,52.1,51.99,52.1,48233.0,40.637,40.6917,40.6058,40.6917,48233.0
2019-03-27 11:40:00,52.1,52.15,52.07,52.1,40406.0,40.6917,40.7307,40.6683,40.6917,40406.0
2019-03-27 11:50:00,52.1,52.13,52.06,52.13,37750.0,40.6917,40.7151,40.6605,40.7151,37750.0
2019-03-27 12:00:00,52.14,52.15,52.07,52.11,38003.0,40.7229,40.7307,40.6683,40.6995,38003.0
2019-03-27 12:10:00,52.11,52.19,52.09,52.18,42481.0,40.6995,40.762,40.6839,40.7542,42481.0
2019-03-27 12:20:00,52.18,52.21,52.12,52.16,53609.0,40.7542,40.7776,40.7073,40.7386,53609.0
2019-03-27 12:30:00,52.15,52.18,52.13,52.15,47148.0,40.7307,40.7542,40.7151,40.7307,47148.0
2019-03-27 12:40:00,52.14,52.19,52.13,52.18,22643.0,40.7229,40.762,40.7151,40.7542,22643.0
2019-03-27 12:50:00,52.18,52.23,52.16,52.19,28046.0,40.7542,40.7932,40.7386,40.762,28046.0
2019-03-27 13:00:00,52.18,52.21,52.16,52.17,18529.0,40.7542,40.7776,40.7386,40.7464,18529.0
2019-03-27 13:10:00,52.17,52.26,52.15,52.26,37366.0,40.7464,40.8167,40.7307,40.8167,37366.0
2019-03-27 13:20:00,52.26,52.33,52.25,52.28,26509.0,40.8167,40.8713,40.8088,40.8323,26509.0
2019-03-27 13:30:00,52.28,52.28,52.21,52.23,21649.0,40.8323,40.8323,40.7776,40.7932,21649.0
2019-03-27 13:40:00,52.24,52.26,52.2,52.21,17463.0,40.801,40.8167,40.7698,40.7776,17463.0
2019-03-27 13:50:00,52.22,52.26,52.21,52.23,29001.0,40.7854,40.8167,40.7776,40.7932,29001.0
2019-03-27 14:00:00,52.24,52.24,52.16,52.22,66234.0,40.801,40.801,40.7386,40.7854,66234.0
2019-03-27 14:10:00,52.21,52.29,52.21,52.27,28661.0,40.7776,40.8401,40.7776,40.8245,28661.0
2019-03-27 14:20:00,52.27,52.31,52.24,52.3,20133.0,40.8245,40.8557,40.801,40.8479,20133.0
2019-03-27 14:30:00,52.3,52.35,52.26,52.28,37539.0,40.8479,40.887,40.8167,40.8323,37539.0
2019-03-27 14:40:00,52.27,52.32,52.27,52.29,45697.0,40.8245,40.8635,40.8245,40.8401,45697.0
2019-03-27 14:50:00,52.28,52.33,52.28,52.31,41631.0,40.8323,40.8713,40.8323,40.8557,41631.0
2019-03-27 15:00:00,52.32,52.32,52.22,52.24,32260.0,40.8635,40.8635,40.7854,40.801,32260.0
2019-03-27 15:10:00,52.25,52.32,52.24,52.32,28727.0,40.8088,40.8635,40.801,40.8635,28727.0
2019-03-27 15:20:00,52.32,52.34,52.29,52.3,29809.0,40.8635,40.8791,40.8401,40.8479,29809.0
2019-03-27 15:30:00,52.31,52.42,52.3,52.37,70410.0,40.8557,40.9416,40.8479,40.9026,70410.0
2019-03-27 15:40:00,52.37,52.4,52.3,52.3,79860.0,40.9026,40.926,40.8479,40.8479,79860.0
2019-03-27 15:50:00,52.31,52.31,52.13,52.23,350759.0,40.8557,40.8557,40.7151,40.7932,350759.0
2019-03-28 09:30:00,52.28,52.32,52.03,52.15,122840.0,40.8323,40.8635,40.637,40.7307,122840.0
2019-03-28 09:40:00,52.15,52.27,51.9,51.92,222647.0,40.7307,40.8245,40.5355,40.5511,222647.0
2019-03-28 09:50:00,51.92,51.99,51.75,51.77,170633.0,40.5511,40.6058,40.4183,40.434,170633.0
2019-03-28 10:00:00,51.77,51.77,51.58,51.67,102183.0,40.434,40.434,40.2856,40.3559,102183.0
2019-03-28 10:10:00,51.67,51.73,51.63,51.65,69004.0,40.3559,40.4027,40.3246,40.3402,69004.0
2019-03-28 10:20:00,51.65,51.88,51.65,51.87,60411.0,40.3402,40.5199,40.3402,40.5121,60411.0
2019-03-28 10:30:00,51.87,51.89,51.69,51.69,51044.0,40.5121,40.5277,40.3715,40.3715,51044.0
2019-03-28 10:40:00,51.69,51.7,51.6,51.61,55639.0,40.3715,40.3793,40.3012,40.309,55639.0
2019-03-28 10:50:00,51.6,51.68,51.57,51.58,43850.0,40.3012,40.3637,40.2777,40.2856,43850.0
2019-03-28 11:00:00,51.57,51.67,51.57,51.59,111043.0,40.2777,40.3559,40.2777,40.2934,111043.0
2019-03-28 11:10:00,51.58,51.61,51.47,51.48,79475.0,40.2856,40.309,40.1996,40.2075,79475.0
2019-03-28 11:20:00,51.47,51.52,51.4,51.47,55969.0,40.1996,40.2387,40.145,40.1996,55969.0
2019-03-28 11:30:00,51.47,51.51,51.44,51.47,70376.0,40.1996,40.2309,40.1762,40.1996,70376.0
2019-03-28 11:40:00,51.47,51.49,51.33,51.39,57161.0,40.1996,40.2153,40.0903,40.1372,57161.0
2019-03-28 11:50:00,51.39,51.4,51.31,51.37,30848.0,40.1372,40.145,40.0747,40.1215,30848.0
2019-03-28 12:00:00,51.37,51.42,51.36,51.38,72900.0,40.1215,40.1606,40.1137,40.1294,72900.0
2019-03-28 12:10:00,51.38,51.38,51.26,51.32,82766.0,40.1294,40.1294,40.0356,40.0825,82766.0
2019-03-28 12:20:00,51.32,51.37,51.29,51.31,85942.0,40.0825,40.1215,40.0591,40.0747,85942.0
2019-03-28 12:30:00,51.32,51.4,51.31,51.39,43817.0,40.0825,40.145,40.0747,40.1372,43817.0
2019-03-28 12:40:00,51.38,51.39,51.28,51.3,43365.0,40.1294,40.1372,40.0512,40.0669,43365.0
2019-03-28 12:50:00,51.29,51.35,51.28,51.32,26280.0,40.0591,40.1059,40.0512,40.0825,26280.0
2019-03-28 13:00:00,51.32,51.38,51.32,51.37,29050.0,40.0825,40.1294,40.0825,40.1215,29050.0
2019-03-28 13:10:00,51.37,51.41,51.37,51.38,38980.0,40.1215,40.1528,40.1215,40.1294,38980.0
2019-03-28 13:20:00,51.38,51.41,51.36,51.39,43278.0,40.1294,40.1528,40.1137,40.1372,43278.0
2019-03-28 13:30:00,51.39,51.4,51.29,51.3,68457.0,40.1372,40.145,40.0591,40.0669,68457.0
2019-03-28 13:40:00,51.3,51.35,51.28,51.32,37117.0,40.0669,40.1059,40.0512,40.0825,37117.0
2019-03-28 13:50:00,51.32,51.41,51.27,51.39,48211.0,40.0825,40.1528,40.0434,40.1372,48211.0
2019-03-28 14:00:00,51.39,51.43,51.38,51.4,39870.0,40.1372,40.1684,40.1294,40.145,39870.0
2019-03-28 14:10:00,51.39,51.44,51.37,51.4,45294.0,40.1372,40.1762,40.1215,40.145,45294.0
2019-03-28 14:20:00,51.4,51.41,51.36,51.4,26477.0,40.145,40.1528,40.1137,40.145,26477.0
2019-03-28 14:30:00,51.4,51.43,51.37,51.43,38883.0,40.145,40.1684,40.1215,40.1684,38883.0
2019-03-28 14:40:00,51.43,51.53,51.42,51.44,203768.0,40.1684,40.2465,40.1606,40.1762,203768.0
2019-03-28 14:50:00,51.44,51.5,51.42,51.48,118838.0,40.1762,40.2231,40.1606,40.2075,118838.0
2019-03-28 15:00:00,51.48,51.48,51.42,51.45,54444.0,40.2075,40.2075,40.1606,40.184,54444.0
2019-03-28 15:10:00,51.45,51.49,51.43,51.43,60719.0,40.184,40.2153,40.1684,40.1684,60719.0
2019-03-28 15:20:00,51.43,51.45,51.37,51.42,68030.0,40.1684,40.184,40.1215,40.1606,68030.0
2019-03-28 15:30:00,51.42,51.51,51.42,51.51,106752.0,40.1606,40.2309,40.1606,40.2309,106752.0
2019-03-28 15:40:00,51.51,51.51,51.43,51.47,201745.0,40.2309,40.2309,40.1684,40.1996,201745.0
2019-03-28 15:50:00,51.46,51.48,51.3,51.36,721040.0,40.1918,40.2075,40.0669,40.1137,721040.0
2019-03-29 09:30:00,51.47,51.55,51.21,51.35,177263.0,40.1996,40.2621,39.9966,40.1059,177263.0
2019-03-29 09:40:00,51.35,51.36,51.22,51.32,86748.0,40.1059,40.1137,40.0044,40.0825,86748.0
2019-03-29 09:50:00,51.33,51.39,51.27,51.35,165478.0,40.0903,40.1372,40.0434,40.1059,165478.0
2019-03-29 10:00:00,51.34,51.36,51.21,51.28,129711.0,40.0981,40.1137,39.9966,40.0512,129711.0
2019-03-29 10:10:00,51.28,51.34,51.24,51.31,79897.0,40.0512,40.0981,40.02,40.0747,79897.0
2019-03-29 10:20:00,51.31,51.41,51.3,51.37,133378.0,40.0747,40.1528,40.0669,40.1215,133378.0
2019-03-29 10:30:00,51.37,51.59,51.34,51.59,115101.0,40.1215,40.2934,40.0981,40.2934,115101.0
2019-03-29 10:40:00,51.58,51.61,51.47,51.49,125721.0,40.2856,40.309,40.1996,40.2153,125721.0
2019-03-29 10:50:00,51.49,51.53,51.45,51.53,55020.0,40.2153,40.2465,40.184,40.2465,55020.0
2019-03-29 11:00:00,51.53,51.64,51.52,51.64,66843.0,40.2465,40.3324,40.2387,40.3324,66843.0
2019-03-29 11:10:00,51.63,51.64,51.51,51.55,91516.0,40.3246,40.3324,40.2309,40.2621,91516.0
2019-03-29 11:20:00,51.55,51.6,51.52,51.54,106559.0,40.2621,40.3012,40.2387,40.2543,106559.0
2019-03-29 11:30:00,51.53,51.54,51.47,51.47,51720.0,40.2465,40.2543,40.1996,40.1996,51720.0
2019-03-29 11:40:00,51.48,51.53,51.45,51.53,45718.0,40.2075,40.2465,40.184,40.2465,45718.0
2019-03-29 11:50:00,51.52,51.59,51.51,51.53,87970.0,40.2387,40.2934,40.2309,40.2465,87970.0
2019-03-29 12:00:00,51.53,51.54,51.49,51.52,57221.0,40.2465,40.2543,40.2153,40.2387,57221.0
2019-03-29 12:10:00,51.52,51.52,51.47,51.51,56583.0,40.2387,40.2387,40.1996,40.2309,56583.0
2019-03-29 12:20:00,51.5,51.51,51.45,51.45,48354.0,40.2231,40.2309,40.184,40.184,48354.0
2019-03-29 12:30:00,51.46,51.51,51.42,51.47,60711.0,40.1918,40.2309,40.1606,40.1996,60711.0
2019-03-29 12:40:00,51.47,51.58,51.46,51.53,64464.0,40.1996,40.2856,40.1918,40.2465,64464.0
2019-03-29 12:50:00,51.53,51.55,51.51,51.54,37365.0,40.2465,40.2621,40.2309,40.2543,37365.0
2019-03-29 13:00:00,51.54,51.54,51.44,51.45,61885.0,40.2543,40.2543,40.1762,40.184,61885.0
2019-03-29 13:10:00,51.45,51.46,51.36,51.36,87247.0,40.184,40.1918,40.1137,40.1137,87247.0
2019-03-29 13:20:00,51.37,51.44,51.36,51.4,65303.0,40.1215,40.1762,40.1137,40.145,65303.0
2019-03-29 13:30:00,51.39,51.43,51.38,51.4,76577.0,40.1372,40.1684,40.1294,40.145,76577.0
2019-03-29 13:40:00,51.41,51.43,51.39,51.42,54589.0,40.1528,40.1684,40.1372,40.1606,54589.0
2019-03-29 13:50:00,51.41,51.49,51.4,51.47,52820.0,40.1528,40.2153,40.145,40.1996,52820.0
2019-03-29 14:00:00,51.46,51.51,51.45,51.48,62497.0,40.1918,40.2309,40.184,40.2075,62497.0
2019-03-29 14:10:00,51.48,51.53,51.47,51.48,60107.0,40.2075,40.2465,40.1996,40.2075,60107.0
2019-03-29 14:20:00,51.48,51.51,51.46,51.48,84139.0,40.2075,40.2309,40.1918,40.2075,84139.0
2019-03-29 14:30:00,51.47,51.5,51.45,51.49,51054.0,40.1996,40.2231,40.184,40.2153,51054.0
2019-03-29 14:40:00,51.49,51.5,51.43,51.5,81493.0,40.2153,40.2231,40.1684,40.2231,81493.0
2019-03-29 14:50:00,51.5,51.58,51.48,51.55,72703.0,40.2231,40.2856,40.2075,40.2621,72703.0
2019-03-29 15:00:00,51.55,51.6,51.53,51.54,92478.0,40.2621,40.3012,40.2465,40.2543,92478.0
2019-03-29 15:10:00,51.54,51.57,51.48,51.57,95885.0,40.2543,40.2777,40.2075,40.2777,95885.0
2019-03-29 15:20:00,51.57,51.57,51.51,51.56,87719.0,40.2777,40.2777,40.2309,40.2699,87719.0
2019-03-29 15:30:00,51.56,51.56,51.48,51.49,153840.0,40.2699,40.2699,40.2075,40.2153,153840.0
2019-03-29 15:40:00,51.49,51.6,51.48,51.54,217185.0,40.2153,40.3012,40.2075,40.2543,217185.0
2019-03-29 15:50:00,51.54,51.68,51.53,51.67,668603.0,40.2543,40.3637,40.2465,40.3559,668603.0
2019-04-01 09:30:00,51.68,51.68,51.23,51.24,215967.0,40.3637,40.3637,40.0122,40.02,215967.0
2019-04-01 09:40:00,51.23,51.28,51.18,51.23,104353.0,40.0122,40.0512,39.9731,40.0122,104353.0
2019-04-01 09:50:00,51.24,51.39,51.16,51.38,256833.0,40.02,40.1372,39.9575,40.1294,256833.0
2019-04-01 10:00:00,51.39,51.4,51.07,51.09,99641.0,40.1372,40.145,39.8872,39.9029,99641.0
2019-04-01 10:10:00,51.09,51.16,51.04,51.07,82894.0,39.9029,39.9575,39.8638,39.8872,82894.0
2019-04-01 10:20:00,51.07,51.11,50.98,51.0,107126.0,39.8872,39.9185,39.8169,39.8326,107126.0
2019-04-01 10:30:00,51.01,51.22,50.99,51.22,106497.0,39.8404,40.0044,39.8248,40.0044,106497.0
2019-04-01 10:40:00,51.21,51.22,51.07,51.12,76531.0,39.9966,40.0044,39.8872,39.9263,76531.0
2019-04-01 10:50:00,51.11,51.24,51.06,51.23,86931.0,39.9185,40.02,39.8794,40.0122,86931.0
2019-04-01 11:00:00,51.24,51.3,51.18,51.29,65470.0,40.02,40.0669,39.9731,40.0591,65470.0
2019-04-01 11:10:00,51.28,51.33,51.25,51.25,66724.0,40.0512,40.0903,40.0278,40.0278,66724.0
2019-04-01 11:20:00,51.26,51.29,51.25,51.26,56818.0,40.0356,40.0591,40.0278,40.0356,56818.0
2019-04-01 11:30:00,51.26,51.43,51.26,51.39,110880.0,40.0356,40.1684,40.0356,40.1372,110880.0
2019-04-01 11:40:00,51.38,51.5,51.35,51.43,118226.0,40.1294,40.2231,40.1059,40.1684,118226.0
2019-04-01 11:50:00,51.42,51.43,51.36,51.39,59262.0,40.1606,40.1684,40.1137,40.1372,59262.0
2019-04-01 12:00:00,51.38,51.45,51.37,51.44,72797.0,40.1294,40.184,40.1215,40.1762,72797.0
2019-04-01 12:10:00,51.43,51.48,51.39,51.48,53025.0,40.1684,40.2075,40.1372,40.2075,53025.0
2019-04-01 12:20:00,51.48,51.5,51.46,51.49,35845.0,40.2075,40.2231,40.1918,40.2153,35845.0
2019-04-01 12:30:00,51.48,51.49,51.45,51.49,26196.0,40.2075,40.2153,40.184,40.2153,26196.0
2019-04-01 12:40:00,51.49,51.5,51.41,51.41,44516.0,40.2153,40.2231,40.1528,40.1528,44516.0
2019-04-01 12:50:00,51.41,51.47,51.38,51.46,72933.0,40.1528,40.1996,40.1294,40.1918,72933.0
2019-04-01 13:00:00,51.45,51.46,51.41,51.42,63703.0,40.184,40.1918,40.1528,40.1606,63703.0
2019-04-01 13:10:00,51.43,51.45,51.42,51.43,57702.0,40.1684,40.184,40.1606,40.1684,57702.0
2019-04-01 13:20:00,51.43,51.46,51.4,51.45,38922.0,40.1684,40.1918,40.145,40.184,38922.0
2019-04-01 13:30:00,51.45,51.46,51.42,51.43,55926.0,40.184,40.1918,40.1606,40.1684,55926.0
2019-04-01 13:40:00,51.43,51.45,51.41,51.43,71851.0,40.1684,40.184,40.1528,40.1684,71851.0
2019-04-01 13:50:00,51.44,51.44,51.36,51.37,44957.0,40.1762,40.1762,40.1137,40.1215,44957.0
2019-04-01 14:00:00,51.37,51.4,51.35,51.39,52761.0,40.1215,40.145,40.1059,40.1372,52761.0
2019-04-01 14:10:00,51.4,51.41,51.34,51.35,60424.0,40.145,40.1528,40.0981,40.1059,60424.0
2019-04-01 14:20:00,51.35,51.37,51.33,51.34,42588.0,40.1059,40.1215,40.0903,40.0981,42588.0
2019-04-01 14:30:00,51.34,51.41,51.33,51.36,55562.0,40.0981,40.1528,40.0903,40.1137,55562.0
2019-04-01 14:40:00,51.37,51.4,51.35,51.36,50567.0,40.1215,40.145,40.1059,40.1137,50567.0
2019-04-01 14:50:00,51.36,51.39,51.34,51.35,41765.0,40.1137,40.1372,40.0981,40.1059,41765.0
2019-04-01 15:00:00,51.35,51.35,51.26,51.28,102443.0,40.1059,40.1059,40.0356,40.0512,102443.0
2019-04-01 15:10:00,51.28,51.3,51.26,51.28,54711.0,40.0512,40.0669,40.0356,40.0512,54711.0
2019-04-01 15:20:00,51.28,51.39,51.26,51.39,69499.0,40.0512,40.1372,40.0356,40.1372,69499.0
2019-04-01 15:30:00,51.39,51.42,51.36,51.4,248569.0,40.1372,40.1606,40.1137,40.145,248569.0
2019-04-01 15:40:00,51.4,51.41,51.32,51.39,175378.0,40.145,40.1528,40.0825,40.1372,175378.0
2019-04-01 15:50:00,51.39,51.47,51.31,51.4,747947.0,40.1372,40.1996,40.0747,40.145,747947.0
2019-04-02 09:30:00,51.5,51.52,51.17,51.24,161573.0,40.2231,40.2387,39.9653,40.02,161573.0
2019-04-02 09:40:00,51.25,51.3,51.19,51.27,123006.0,40.0278,40.0669,39.981,40.0434,123006.0
2019-04-02 09:50:00,51.27,51.28,51.04,51.04,105324.0,40.0434,40.0512,39.8638,39.8638,105324.0
2019-04-02 10:00:00,51.04,51.15,51.01,51.12,263694.0,39.8638,39.9497,39.8404,39.9263,263694.0
2019-04-02 10:10:00,51.12,51.34,51.12,51.29,80834.0,39.9263,40.0981,39.9263,40.0591,80834.0
2019-04-02 10:20:00,51.29,51.34,51.28,51.33,57187.0,40.0591,40.0981,40.0512,40.0903,57187.0
2019-04-02 10:30:00,51.33,51.4,51.32,51.39,50217.0,40.0903,40.145,40.0825,40.1372,50217.0
2019-04-02 10:40:00,51.39,51.4,51.32,51.35,61306.0,40.1372,40.145,40.0825,40.1059,61306.0
2019-04-02 10:50:00,51.34,51.44,51.31,51.4,45917.0,40.0981,40.1762,40.0747,40.145,45917.0
2019-04-02 11:00:00,51.4,51.49,51.33,51.34,70635.0,40.145,40.2153,40.0903,40.0981,70635.0
2019-04-02 11:10:00,51.33,51.36,51.24,51.27,64429.0,40.0903,40.1137,40.02,40.0434,64429.0
2019-04-02 11:20:00,51.27,51.31,51.27,51.3,36368.0,40.0434,40.0747,40.0434,40.0669,36368.0
2019-04-02 11:30:00,51.3,51.3,51.27,51.27,43460.0,40.0669,40.0669,40.0434,40.0434,43460.0
2019-04-02 11:40:00,51.28,51.31,51.27,51.29,45731.0,40.0512,40.0747,40.0434,40.0591,45731.0
2019-04-02 11:50:00,51.29,51.36,51.28,51.35,35914.0,40.0591,40.1137,40.0512,40.1059,35914.0
2019-04-02 12:00:00,51.34,51.35,51.29,51.32,61654.0,40.0981,40.1059,40.0591,40.0825,61654.0
2019-04-02 12:10:00,51.32,51.4,51.3,51.4,41647.0,40.0825,40.145,40.0669,40.145,41647.0
2019-04-02 12:20:00,51.4,51.42,51.35,51.41,44924.0,40.145,40.1606,40.1059,40.1528,44924.0
2019-04-02 12:30:00,51.4,51.43,51.35,51.38,49025.0,40.145,40.1684,40.1059,40.1294,49025.0
2019-04-02 12:40:00,51.37,51.39,51.35,51.35,37288.0,40.1215,40.1372,40.1059,40.1059,37288.0
2019-04-02 12:50:00,51.35,51.39,51.33,51.37,29921.0,40.1059,40.1372,40.0903,40.1215,29921.0
2019-04-02 13:00:00,51.37,51.4,51.36,51.39,36001.0,40.1215,40.145,40.1137,40.1372,36001.0
2019-04-02 13:10:00,51.39,51.4,51.34,51.34,23983.0,40.1372,40.145,40.0981,40.0981,23983.0
2019-04-02 13:20:00,51.35,51.38,51.33,51.35,39580.0,40.1059,40.1294,40.0903,40.1059,39580.0
2019-04-02 13:30:00,51.35,51.36,51.3,51.35,47593.0,40.1059,40.1137,40.0669,40.1059,47593.0
2019-04-02 13:40:00,51.35,51.38,51.32,51.36,42730.0,40.1059,40.1294,40.0825,40.1137,42730.0
2019-04-02 13:50:00,51.35,51.39,51.34,51.39,44047.0,40.1059,40.1372,40.0981,40.1372,44047.0
2019-04-02 14:00:00,51.39,51.44,51.37,51.43,70671.0,40.1372,40.1762,40.1215,40.1684,70671.0
2019-04-02 14:10:00,51.42,51.47,51.42,51.45,63547.0,40.1606,40.1996,40.1606,40.184,63547.0
2019-04-02 14:20:00,51.45,51.52,51.44,51.52,63652.0,40.184,40.2387,40.1762,40.2387,63652.0
2019-04-02 14:30:00,51.52,51.52,51.44,51.46,43884.0,40.2387,40.2387,40.1762,40.1918,43884.0
2019-04-02 14:40:00,51.45,51.49,51.44,51.46,53711.0,40.184,40.2153,40.1762,40.1918,53711.0
2019-04-02 14:50:00,51.46,51.47,51.41,51.43,53638.0,40.1918,40.1996,40.1528,40.1684,53638.0
2019-04-02 15:00:00,51.42,51.51,51.42,51.51,66812.0,40.1606,40.2309,40.1606,40.2309,66812.0
2019-04-02 15:10:00,51.51,51.51,51.45,51.48,54389.0,40.2309,40.2309,40.184,40.2075,54389.0
2019-04-02 15:20:00,51.48,51.48,51.44,51.46,76833.0,40.2075,40.2075,40.1762,40.1918,76833.0
2019-04-02 15:30:00,51.46,51.53,51.43,51.53,110693.0,40.1918,40.2465,40.1684,40.2465,110693.0
2019-04-02 15:40:00,51.53,51.59,51.51,51.59,155991.0,40.2465,40.2934,40.2309,40.2934,155991.0
2019-04-02 15:50:00,51.58,51.66,51.56,51.63,507591.0,40.2856,40.348,40.2699,40.3246,507591.0
2019-04-03 09:30:00,51.6,51.67,51.19,51.24,106830.0,40.3012,40.3559,39.981,40.02,106830.0
2019-04-03 09:40:00,51.24,51.49,51.22,51.48,92539.0,40.02,40.2153,40.0044,40.2075,92539.0
2019-04-03 09:50:00,51.48,51.56,51.37,51.41,95594.0,40.2075,40.2699,40.1215,40.1528,95594.0
2019-04-03 10:00:00,51.41,51.46,51.35,51.4,94619.0,40.1528,40.1918,40.1059,40.145,94619.0
2019-04-03 10:10:00,51.4,51.43,51.34,51.42,101832.0,40.145,40.1684,40.0981,40.1606,101832.0
2019-04-03 10:20:00,51.42,51.48,51.38,51.46,85292.0,40.1606,40.2075,40.1294,40.1918,85292.0
2019-04-03 10:30:00,51.46,51.55,51.43,51.5,59562.0,40.1918,40.2621,40.1684,40.2231,59562.0
2019-04-03 10:40:00,51.5,51.53,51.46,51.49,49669.0,40.2231,40.2465,40.1918,40.2153,49669.0
2019-04-03 10:50:00,51.49,51.52,51.45,51.51,77406.0,40.2153,40.2387,40.184,40.2309,77406.0
2019-04-03 11:00:00,51.5,51.55,51.47,51.49,97642.0,40.2231,40.2621,40.1996,40.2153,97642.0
2019-04-03 11:10:00,51.5,51.62,51.46,51.61,70114.0,40.2231,40.3168,40.1918,40.309,70114.0
2019-04-03 11:20:00,51.61,51.61,51.53,51.57,57041.0,40.309,40.309,40.2465,40.2777,57041.0
2019-04-03 11:30:00,51.57,51.6,51.52,51.59,109927.0,40.2777,40.3012,40.2387,40.2934,109927.0
2019-04-03 11:40:00,51.59,51.63,51.55,51.56,87898.0,40.2934,40.3246,40.2621,40.2699,87898.0
2019-04-03 11:50:00,51.57,51.64,51.5,51.58,146963.0,40.2777,40.3324,40.2231,40.2856,146963.0
2019-04-03 12:00:00,51.58,51.59,51.52,51.55,99586.0,40.2856,40.2934,40.2387,40.2621,99586.0
2019-04-03 12:10:00,51.54,51.54,51.5,51.51,49653.0,40.2543,40.2543,40.2231,40.2309,49653.0
2019-04-03 12:20:00,51.51,51.55,51.51,51.55,69324.0,40.2309,40.2621,40.2309,40.2621,69324.0
2019-04-03 12:30:00,51.54,51.55,51.51,51.51,83105.0,40.2543,40.2621,40.2309,40.2309,83105.0
2019-04-03 12:40:00,51.51,51.54,51.5,51.51,39849.0,40.2309,40.2543,40.2231,40.2309,39849.0
2019-04-03 12:50:00,51.5,51.52,51.48,51.52,60094.0,40.2231,40.2387,40.2075,40.2387,60094.0
2019-04-03 13:00:00,51.52,51.54,51.5,51.51,47711.0,40.2387,40.2543,40.2231,40.2309,47711.0
2019-04-03 13:10:00,51.51,51.53,51.49,51.52,75493.0,40.2309,40.2465,40.2153,40.2387,75493.0
2019-04-03 13:20:00,51.52,51.59,51.52,51.59,104074.0,40.2387,40.2934,40.2387,40.2934,104074.0
2019-04-03 13:30:00,51.59,51.64,51.59,51.61,42317.0,40.2934,40.3324,40.2934,40.309,42317.0
2019-04-03 13:40:00,51.61,51.61,51.55,51.58,52046.0,40.309,40.309,40.2621,40.2856,52046.0
2019-04-03 13:50:00,51.57,51.59,51.56,51.59,30202.0,40.2777,40.2934,40.2699,40.2934,30202.0
2019-04-03 14:00:00,51.59,51.6,51.57,51.59,77235.0,40.2934,40.3012,40.2777,40.2934,77235.0
2019-04-03 14:10:00,51.59,51.6,51.55,51.58,56771.0,40.2934,40.3012,40.2621,40.2856,56771.0
2019-04-03 14:20:00,51.58,51.59,51.53,51.55,43182.0,40.2856,40.2934,40.2465,40.2621,43182.0
2019-04-03 14:30:00,51.54,51.59,51.54,51.56,34414.0,40.2543,40.2934,40.2543,40.2699,34414.0
2019-04-03 14:40:00,51.57,51.6,51.56,51.59,54788.0,40.2777,40.3012,40.2699,40.2934,54788.0
2019-04-03 14:50:00,51.6,51.61,51.56,51.59,61682.0,40.3012,40.309,40.2699,40.2934,61682.0
2019-04-03 15:00:00,51.58,51.6,51.54,51.56,59826.0,40.2856,40.3012,40.2543,40.2699,59826.0
2019-04-03 15:10:00,51.55,51.56,51.51,51.56,68487.0,40.2621,40.2699,40.2309,40.2699,68487.0
2019-04-03 15:20:00,51.55,51.63,51.55,51.6,92215.0,40.2621,40.3246,40.2621,40.3012,92215.0
2019-04-03 15:30:00,51.6,51.66,51.56,51.62,104729.0,40.3012,40.348,40.2699,40.3168,104729.0
2019-04-03 15:40:00,51.63,51.67,51.59,51.6,237285.0,40.3246,40.3559,40.2934,40.3012,237285.0
2019-04-03 15:50:00,51.6,51.61,51.47,51.51,448858.0,40.3012,40.309,40.1996,40.2309,448858.0
2019-04-04 09:30:00,51.68,51.69,51.48,51.48,112465.0,40.3637,40.3715,40.2075,40.2075,112465.0
2019-04-04 09:40:00,51.46,51.49,51.33,51.36,88386.0,40.1918,40.2153,40.0903,40.1137,88386.0
2019-04-04 09:50:00,51.35,51.36,51.28,51.28,59592.0,40.1059,40.1137,40.0512,40.0512,59592.0
2019-04-04 10:00:00,51.28,51.32,51.18,51.2,62353.0,40.0512,40.0825,39.9731,39.9888,62353.0
2019-04-04 10:10:00,51.19,51.19,51.09,51.12,69205.0,39.981,39.981,39.9029,39.9263,69205.0
2019-04-04 10:20:00,51.12,51.15,51.09,51.14,99501.0,39.9263,39.9497,39.9029,39.9419,99501.0
2019-04-04 10:30:00,51.14,51.15,51.1,51.12,87351.0,39.9419,39.9497,39.9107,39.9263,87351.0
2019-04-04 10:40:00,51.11,51.11,50.95,50.96,76670.0,39.9185,39.9185,39.7935,39.8013,76670.0
2019-04-04 10:50:00,50.95,51.09,50.94,51.07,89896.0,39.7935,39.9029,39.7857,39.8872,89896.0
2019-04-04 11:00:00,51.07,51.1,51.03,51.05,36004.0,39.8872,39.9107,39.856,39.8716,36004.0
2019-04-04 11:10:00,51.04,51.04,50.98,50.98,37371.0,39.8638,39.8638,39.8169,39.8169,37371.0
2019-04-04 11:20:00,50.98,51.01,50.89,50.95,108229.0,39.8169,39.8404,39.7466,39.7935,108229.0
2019-04-04 11:30:00,50.96,51.0,50.89,50.92,48946.0,39.8013,39.8326,39.7466,39.7701,48946.0
2019-04-04 11:40:00,50.93,51.01,50.92,50.96,57035.0,39.7779,39.8404,39.7701,39.8013,57035.0
2019-04-04 11:50:00,50.97,51.05,50.96,51.02,158674.0,39.8091,39.8716,39.8013,39.8482,158674.0
2019-04-04 12:00:00,51.03,51.17,51.03,51.14,79879.0,39.856,39.9653,39.856,39.9419,79879.0
2019-04-04 12:10:00,51.13,51.13,51.08,51.1,31292.0,39.9341,39.9341,39.895,39.9107,31292.0
2019-04-04 12:20:00,51.11,51.32,51.11,51.32,38260.0,39.9185,40.0825,39.9185,40.0825,38260.0
2019-04-04 12:30:00,51.31,51.35,51.28,51.35,45014.0,40.0747,40.1059,40.0512,40.1059,45014.0
2019-04-04 12:40:00,51.34,51.35,51.3,51.33,37067.0,40.0981,40.1059,40.0669,40.0903,37067.0
2019-04-04 12:50:00,51.34,51.34,51.31,51.33,31008.0,40.0981,40.0981,40.0747,40.0903,31008.0
2019-04-04 13:00:00,51.33,51.39,51.3,51.35,63659.0,40.0903,40.1372,40.0669,40.1059,63659.0
2019-04-04 13:10:00,51.35,51.35,51.32,51.35,45719.0,40.1059,40.1059,40.0825,40.1059,45719.0
2019-04-04 13:20:00,51.35,51.38,51.32,51.34,44958.0,40.1059,40.1294,40.0825,40.0981,44958.0
2019-04-04 13:30:00,51.34,51.35,51.3,51.32,43107.0,40.0981,40.1059,40.0669,40.0825,43107.0
2019-04-04 13:40:00,51.32,51.32,51.29,51.29,38260.0,40.0825,40.0825,40.0591,40.0591,38260.0
2019-04-04 13:50:00,51.3,51.31,51.24,51.27,78493.0,40.0669,40.0747,40.02,40.0434,78493.0
2019-04-04 14:00:00,51.27,51.27,51.21,51.23,36165.0,40.0434,40.0434,39.9966,40.0122,36165.0
2019-04-04 14:10:00,51.23,51.27,51.23,51.25,36913.0,40.0122,40.0434,40.0122,40.0278,36913.0
2019-04-04 14:20:00,51.25,51.29,51.25,51.29,46328.0,40.0278,40.0591,40.0278,40.0591,46328.0
2019-04-04 14:30:00,51.29,51.29,51.24,51.28,83172.0,40.0591,40.0591,40.02,40.0512,83172.0
2019-04-04 14:40:00,51.28,51.33,51.27,51.33,58930.0,40.0512,40.0903,40.0434,40.0903,58930.0
2019-04-04 14:50:00,51.33,51.35,51.2,51.22,63399.0,40.0903,40.1059,39.9888,40.0044,63399.0
2019-04-04 15:00:00,51.23,51.27,51.18,51.21,71020.0,40.0122,40.0434,39.9731,39.9966,71020.0
2019-04-04 15:10:00,51.21,51.33,51.19,51.32,159163.0,39.9966,40.0903,39.981,40.0825,159163.0
2019-04-04 15:20:00,51.32,51.32,51.25,51.32,55768.0,40.0825,40.0825,40.0278,40.0825,55768.0
2019-04-04 15:30:00,51.32,51.36,51.29,51.32,62786.0,40.0825,40.1137,40.0591,40.0825,62786.0
2019-04-04 15:40:00,51.32,51.33,51.21,51.24,115646.0,40.0825,40.0903,39.9966,40.02,115646.0
2019-04-04 15:50:00,51.23,51.29,51.19,51.21,373579.0,40.0122,40.0591,39.981,39.9966,373579.0
2019-04-05 09:30:00,51.29,51.37,51.1,51.16,143341.0,40.0591,40.1215,39.9107,39.9575,143341.0
2019-04-05 09:40:00,51.16,51.17,51.11,51.14,116150.0,39.9575,39.9653,39.9185,39.9419,116150.0
2019-04-05 09:50:00,51.14,51.22,51.12,51.16,88849.0,39.9419,40.0044,39.9263,39.9575,88849.0
2019-04-05 10:00:00,51.16,51.31,51.15,51.27,89819.0,39.9575,40.0747,39.9497,40.0434,89819.0
2019-04-05 10:10:00,51.27,51.45,51.25,51.42,69274.0,40.0434,40.184,40.0278,40.1606,69274.0
2019-04-05 10:20:00,51.42,51.48,51.39,51.45,39008.0,40.1606,40.2075,40.1372,40.184,39008.0
2019-04-05 10:30:00,51.45,51.46,51.34,51.35,46976.0,40.184,40.1918,40.0981,40.1059,46976.0
2019-04-05 10:40:00,51.35,51.4,51.34,51.4,33369.0,40.1059,40.145,40.0981,40.145,33369.0
2019-04-05 10:50:00,51.4,51.43,51.33,51.34,69441.0,40.145,40.1684,40.0903,40.0981,69441.0
2019-04-05 11:00:00,51.33,51.4,51.29,51.32,59971.0,40.0903,40.145,40.0591,40.0825,59971.0
2019-04-05 11:10:00,51.32,51.37,51.24,51.32,82087.0,40.0825,40.1215,40.02,40.0825,82087.0
2019-04-05 11:20:00,51.33,51.34,51.24,51.25,41108.0,40.0903,40.0981,40.02,40.0278,41108.0
2019-04-05 11:30:00,51.25,51.27,51.19,51.24,40327.0,40.0278,40.0434,39.981,40.02,40327.0
2019-04-05 11:40:00,51.23,51.26,51.16,51.17,63478.0,40.0122,40.0356,39.9575,39.9653,63478.0
2019-04-05 11:50:00,51.16,51.26,51.16,51.24,41849.0,39.9575,40.0356,39.9575,40.02,41849.0
2019-04-05 12:00:00,51.24,51.34,51.23,51.27,38550.0,40.02,40.0981,40.0122,40.0434,38550.0
2019-04-05 12:10:00,51.28,51.29,51.24,51.25,41102.0,40.0512,40.0591,40.02,40.0278,41102.0
2019-04-05 12:20:00,51.25,51.27,51.24,51.25,44072.0,40.0278,40.0434,40.02,40.0278,44072.0
2019-04-05 12:30:00,51.26,51.3,51.25,51.29,40543.0,40.0356,40.0669,40.0278,40.0591,40543.0
2019-04-05 12:40:00,51.29,51.34,51.29,51.32,42116.0,40.0591,40.0981,40.0591,40.0825,42116.0
2019-04-05 12:50:00,51.32,51.34,51.31,51.34,31982.0,40.0825,40.0981,40.0747,40.0981,31982.0
2019-04-05 13:00:00,51.34,51.38,51.32,51.34,42419.0,40.0981,40.1294,40.0825,40.0981,42419.0
2019-04-05 13:10:00,51.34,51.39,51.33,51.37,40590.0,40.0981,40.1372,40.0903,40.1215,40590.0
2019-04-05 13:20:00,51.37,51.39,51.35,51.36,36758.0,40.1215,40.1372,40.1059,40.1137,36758.0
2019-04-05 13:30:00,51.37,51.42,51.35,51.41,50726.0,40.1215,40.1606,40.1059,40.1528,50726.0
2019-04-05 13:40:00,51.41,51.49,51.41,51.47,46139.0,40.1528,40.2153,40.1528,40.1996,46139.0
2019-04-05 13:50:00,51.47,51.49,51.44,51.49,36395.0,40.1996,40.2153,40.1762,40.2153,36395.0
2019-04-05 14:00:00,51.48,51.51,51.47,51.5,44897.0,40.2075,40.2309,40.1996,40.2231,44897.0
2019-04-05 14:10:00,51.51,51.51,51.47,51.47,29879.0,40.2309,40.2309,40.1996,40.1996,29879.0
2019-04-05 14:20:00,51.47,51.49,51.44,51.46,42332.0,40.1996,40.2153,40.1762,40.1918,42332.0
2019-04-05 14:30:00,51.46,51.47,51.43,51.45,48312.0,40.1918,40.1996,40.1684,40.184,48312.0
2019-04-05 14:40:00,51.45,51.49,51.45,51.47,65134.0,40.184,40.2153,40.184,40.1996,65134.0
2019-04-05 14:50:00,51.46,51.51,51.45,51.5,55284.0,40.1918,40.2309,40.184,40.2231,55284.0
2019-04-05 15:00:00,51.51,51.59,51.5,51.53,73429.0,40.2309,40.2934,40.2231,40.2465,73429.0
2019-04-05 15:10:00,51.53,51.59,51.52,51.59,70570.0,40.2465,40.2934,40.2387,40.2934,70570.0
2019-04-05 15:20:00,51.59,51.7,51.57,51.64,117917.0,40.2934,40.3793,40.2777,40.3324,117917.0
2019-04-05 15:30:00,51.65,51.69,51.61,51.63,125721.0,40.3402,40.3715,40.309,40.3246,125721.0
2019-04-05 15:40:00,51.64,51.68,51.61,51.68,154556.0,40.3324,40.3637,40.309,40.3637,154556.0
2019-04-05 15:50:00,51.67,51.71,51.63,51.66,441636.0,40.3559,40.3871,40.3246,40.348,441636.0
2019-04-08 09:30:00,51.62,51.7,51.43,51.58,94019.0,40.3168,40.3793,40.1684,40.2856,94019.0
2019-04-08 09:40:00,51.58,51.58,51.28,51.37,72018.0,40.2856,40.2856,40.0512,40.1215,72018.0
2019-04-08 09:50:00,51.36,51.57,51.35,51.57,71945.0,40.1137,40.2777,40.1059,40.2777,71945.0
2019-04-08 10:00:00,51.57,51.59,51.46,51.53,71792.0,40.2777,40.2934,40.1918,40.2465,71792.0
2019-04-08 10:10:00,51.52,51.53,51.36,51.38,67183.0,40.2387,40.2465,40.1137,40.1294,67183.0
2019-04-08 10:20:00,51.37,51.45,51.35,51.36,41913.0,40.1215,40.184,40.1059,40.1137,41913.0
2019-04-08 10:30:00,51.35,51.42,51.33,51.33,45017.0,40.1059,40.1606,40.0903,40.0903,45017.0
2019-04-08 10:40:00,51.34,51.44,51.32,51.38,59659.0,40.0981,40.1762,40.0825,40.1294,59659.0
2019-04-08 10:50:00,51.38,51.41,51.33,51.36,33897.0,40.1294,40.1528,40.0903,40.1137,33897.0
2019-04-08 11:00:00,51.36,51.4,51.33,51.39,37656.0,40.1137,40.145,40.0903,40.1372,37656.0
2019-04-08 11:10:00,51.39,51.43,51.36,51.39,26474.0,40.1372,40.1684,40.1137,40.1372,26474.0
2019-04-08 11:20:00,51.38,51.4,51.31,51.31,45522.0,40.1294,40.145,40.0747,40.0747,45522.0
2019-04-08 11:30:00,51.32,51.38,51.32,51.36,38355.0,40.0825,40.1294,40.0825,40.1137,38355.0
2019-04-08 11:40:00,51.36,51.39,51.3,51.3,34046.0,40.1137,40.1372,40.0669,40.0669,34046.0
2019-04-08 11:50:00,51.31,51.41,51.3,51.41,48189.0,40.0747,40.1528,40.0669,40.1528,48189.0
2019-04-08 12:00:00,51.41,51.44,51.39,51.43,36376.0,40.1528,40.1762,40.1372,40.1684,36376.0
2019-04-08 12:10:00,51.42,51.42,51.39,51.41,24604.0,40.1606,40.1606,40.1372,40.1528,24604.0
2019-04-08 12:20:00,51.41,51.43,51.37,51.43,38361.0,40.1528,40.1684,40.1215,40.1684,38361.0
2019-04-08 12:30:00,51.43,51.46,51.4,51.44,39374.0,40.1684,40.1918,40.145,40.1762,39374.0
2019-04-08 12:40:00,51.44,51.45,51.41,51.44,50522.0,40.1762,40.184,40.1528,40.1762,50522.0
2019-04-08 12:50:00,51.44,51.52,51.43,51.5,45703.0,40.1762,40.2387,40.1684,40.2231,45703.0
2019-04-08 13:00:00,51.5,51.53,51.47,51.52,66999.0,40.2231,40.2465,40.1996,40.2387,66999.0
2019-04-08 13:10:00,51.51,51.52,51.47,51.5,27172.0,40.2309,40.2387,40.1996,40.2231,27172.0
2019-04-08 13:20:00,51.49,51.5,51.44,51.47,30268.0,40.2153,40.2231,40.1762,40.1996,30268.0
2019-04-08 13:30:00,51.47,51.49,51.46,51.48,24056.0,40.1996,40.2153,40.1918,40.2075,24056.0
2019-04-08 13:40:00,51.48,51.51,51.46,51.49,30667.0,40.2075,40.2309,40.1918,40.2153,30667.0
2019-04-08 13:50:00,51.49,51.51,51.46,51.49,59447.0,40.2153,40.2309,40.1918,40.2153,59447.0
2019-04-08 14:00:00,51.49,51.55,51.47,51.52,116898.0,40.2153,40.2621,40.1996,40.2387,116898.0
2019-04-08 14:10:00,51.51,51.52,51.45,51.47,31118.0,40.2309,40.2387,40.184,40.1996,31118.0
2019-04-08 14:20:00,51.48,51.53,51.46,51.53,25718.0,40.2075,40.2465,40.1918,40.2465,25718.0
2019-04-08 14:30:00,51.53,51.57,51.52,51.54,47879.0,40.2465,40.2777,40.2387,40.2543,47879.0
2019-04-08 14:40:00,51.55,51.58,51.54,51.55,27454.0,40.2621,40.2856,40.2543,40.2621,27454.0
2019-04-08 14:50:00,51.55,51.56,51.52,51.54,24286.0,40.2621,40.2699,40.2387,40.2543,24286.0
2019-04-08 15:00:00,51.53,51.57,51.53,51.55,47192.0,40.2465,40.2777,40.2465,40.2621,47192.0
2019-04-08 15:10:00,51.55,51.56,51.51,51.52,61826.0,40.2621,40.2699,40.2309,40.2387,61826.0
2019-04-08 15:20:00,51.52,51.52,51.46,51.47,54548.0,40.2387,40.2387,40.1918,40.1996,54548.0
2019-04-08 15:30:00,51.47,51.52,51.44,51.49,79448.0,40.1996,40.2387,40.1762,40.2153,79448.0
2019-04-08 15:40:00,51.48,51.52,51.47,51.48,132120.0,40.2075,40.2387,40.1996,40.2075,132120.0
2019-04-08 15:50:00,51.48,51.58,51.48,51.52,427886.0,40.2075,40.2856,40.2075,40.2387,427886.0
2019-04-09 09:30:00,51.5,51.66,51.42,51.66,136383.0,40.2231,40.348,40.1606,40.348,136383.0
2019-04-09 09:40:00,51.66,51.68,51.53,51.6,78042.0,40.348,40.3637,40.2465,40.3012,78042.0
2019-04-09 09:50:00,51.6,51.66,51.56,51.66,74081.0,40.3012,40.348,40.2699,40.348,74081.0
2019-04-09 10:00:00,51.66,51.68,51.56,51.56,137487.0,40.348,40.3637,40.2699,40.2699,137487.0
2019-04-09 10:10:00,51.56,51.61,51.47,51.61,60597.0,40.2699,40.309,40.1996,40.309,60597.0
2019-04-09 10:20:00,51.62,51.64,51.55,51.6,74325.0,40.3168,40.3324,40.2621,40.3012,74325.0
2019-04-09 10:30:00,51.61,51.79,51.61,51.78,109229.0,40.309,40.4496,40.309,40.4418,109229.0
2019-04-09 10:40:00,51.78,51.81,51.73,51.8,72240.0,40.4418,40.4652,40.4027,40.4574,72240.0
2019-04-09 10:50:00,51.79,51.83,51.76,51.8,51393.0,40.4496,40.4808,40.4261,40.4574,51393.0
2019-04-09 11:00:00,51.81,51.86,51.81,51.83,70863.0,40.4652,40.5042,40.4652,40.4808,70863.0
2019-04-09 11:10:00,51.83,51.91,51.83,51.9,60024.0,40.4808,40.5433,40.4808,40.5355,60024.0
2019-04-09 11:20:00,51.9,51.94,51.87,51.87,66135.0,40.5355,40.5667,40.5121,40.5121,66135.0
2019-04-09 11:30:00,51.88,51.89,51.69,51.72,83093.0,40.5199,40.5277,40.3715,40.3949,83093.0
2019-04-09 11:40:00,51.71,51.74,51.7,51.72,54971.0,40.3871,40.4105,40.3793,40.3949,54971.0
2019-04-09 11:50:00,51.72,51.77,51.7,51.75,85472.0,40.3949,40.434,40.3793,40.4183,85472.0
2019-04-09 12:00:00,51.74,51.77,51.72,51.77,51479.0,40.4105,40.434,40.3949,40.434,51479.0
2019-04-09 12:10:00,51.77,51.81,51.76,51.79,85339.0,40.434,40.4652,40.4261,40.4496,85339.0
2019-04-09 12:20:00,51.8,51.83,51.78,51.82,50178.0,40.4574,40.4808,40.4418,40.473,50178.0
2019-04-09 12:30:00,51.82,51.83,51.77,51.79,55177.0,40.473,40.4808,40.434,40.4496,55177.0
2019-04-09 12:40:00,51.78,51.8,51.76,51.79,34726.0,40.4418,40.4574,40.4261,40.4496,34726.0
2019-04-09 12:50:00,51.78,51.79,51.75,51.78,23768.0,40.4418,40.4496,40.4183,40.4418,23768.0
2019-04-09 13:00:00,51.77,51.78,51.7,51.71,44685.0,40.434,40.4418,40.3793,40.3871,44685.0
2019-04-09 13:10:00,51.72,51.73,51.67,51.68,31881.0,40.3949,40.4027,40.3559,40.3637,31881.0
2019-04-09 13:20:00,51.67,51.69,51.66,51.67,23574.0,40.3559,40.3715,40.348,40.3559,23574.0
2019-04-09 13:30:00,51.67,51.68,51.65,51.67,34011.0,40.3559,40.3637,40.3402,40.3559,34011.0
2019-04-09 13:40:00,51.67,51.68,51.63,51.65,33484.0,40.3559,40.3637,40.3246,40.3402,33484.0
2019-04-09 13:50:00,51.65,51.73,51.64,51.72,78713.0,40.3402,40.4027,40.3324,40.3949,78713.0
2019-04-09 14:00:00,51.73,51.74,51.7,51.73,84388.0,40.4027,40.4105,40.3793,40.4027,84388.0
2019-04-09 14:10:00,51.73,51.76,51.73,51.75,56016.0,40.4027,40.4261,40.4027,40.4183,56016.0
2019-04-09 14:20:00,51.75,51.8,51.74,51.8,76950.0,40.4183,40.4574,40.4105,40.4574,76950.0
2019-04-09 14:30:00,51.8,51.86,51.79,51.85,71095.0,40.4574,40.5042,40.4496,40.4964,71095.0
2019-04-09 14:40:00,51.84,51.85,51.8,51.83,60068.0,40.4886,40.4964,40.4574,40.4808,60068.0
2019-04-09 14:50:00,51.82,51.91,51.82,51.88,113265.0,40.473,40.5433,40.473,40.5199,113265.0
2019-04-09 15:00:00,51.88,51.9,51.84,51.85,71549.0,40.5199,40.5355,40.4886,40.4964,71549.0
2019-04-09 15:10:00,51.85,51.96,51.85,51.95,105480.0,40.4964,40.5824,40.4964,40.5745,105480.0
2019-04-09 15:20:00,51.95,51.98,51.91,51.94,114203.0,40.5745,40.598,40.5433,40.5667,114203.0
2019-04-09 15:30:00,51.94,51.97,51.91,51.93,126734.0,40.5667,40.5902,40.5433,40.5589,126734.0
2019-04-09 15:40:00,51.94,51.95,51.91,51.94,114855.0,40.5667,40.5745,40.5433,40.5667,114855.0
2019-04-09 15:50:00,51.93,51.98,51.9,51.97,424093.0,40.5589,40.598,40.5355,40.5902,424093.0
2019-04-10 09:30:00,51.96,52.13,51.83,52.13,247376.0,40.5824,40.7151,40.4808,40.7151,247376.0
2019-04-10 09:40:00,52.15,52.27,52.0,52.26,133177.0,40.7307,40.8245,40.6136,40.8167,133177.0
2019-04-10 09:50:00,52.26,52.31,52.15,52.25,56213.0,40.8167,40.8557,40.7307,40.8088,56213.0
2019-04-10 10:00:00,52.26,52.26,52.15,52.21,132781.0,40.8167,40.8167,40.7307,40.7776,132781.0
2019-04-10 10:10:00,52.21,52.26,52.19,52.22,43437.0,40.7776,40.8167,40.762,40.7854,43437.0
2019-04-10 10:20:00,52.22,52.27,52.2,52.26,42907.0,40.7854,40.8245,40.7698,40.8167,42907.0
2019-04-10 10:30:00,52.27,52.31,52.2,52.25,56391.0,40.8245,40.8557,40.7698,40.8088,56391.0
2019-04-10 10:40:00,52.24,52.42,52.23,52.34,120383.0,40.801,40.9416,40.7932,40.8791,120383.0
2019-04-10 10:50:00,52.33,52.41,52.32,52.33,72467.0,40.8713,40.9338,40.8635,40.8713,72467.0
2019-04-10 11:00:00,52.32,52.32,52.13,52.13,93537.0,40.8635,40.8635,40.7151,40.7151,93537.0
2019-04-10 11:10:00,52.14,52.14,52.03,52.08,68550.0,40.7229,40.7229,40.637,40.6761,68550.0
2019-04-10 11:20:00,52.07,52.07,51.94,52.03,173040.0,40.6683,40.6683,40.5667,40.637,173040.0
2019-04-10 11:30:00,52.03,52.08,51.94,51.97,137843.0,40.637,40.6761,40.5667,40.5902,137843.0
2019-04-10 11:40:00,51.97,52.02,51.96,51.98,90982.0,40.5902,40.6292,40.5824,40.598,90982.0
2019-04-10 11:50:00,51.99,52.03,51.98,52.02,72094.0,40.6058,40.637,40.598,40.6292,72094.0
2019-04-10 12:00:00,52.02,52.02,51.92,51.95,119755.0,40.6292,40.6292,40.5511,40.5745,119755.0
2019-04-10 12:10:00,51.95,51.97,51.92,51.93,86418.0,40.5745,40.5902,40.5511,40.5589,86418.0
2019-04-10 12:20:00,51.93,51.95,51.87,51.87,83148.0,40.5589,40.5745,40.5121,40.5121,83148.0
2019-04-10 12:30:00,51.88,51.91,51.8,51.8,79061.0,40.5199,40.5433,40.4574,40.4574,79061.0
2019-04-10 12:40:00,51.8,51.84,51.76,51.76,86100.0,40.4574,40.4886,40.4261,40.4261,86100.0
2019-04-10 12:50:00,51.77,51.8,51.71,51.76,68146.0,40.434,40.4574,40.3871,40.4261,68146.0
2019-04-10 13:00:00,51.76,51.88,51.75,51.84,91114.0,40.4261,40.5199,40.4183,40.4886,91114.0
2019-04-10 13:10:00,51.84,51.88,51.82,51.83,48838.0,40.4886,40.5199,40.473,40.4808,48838.0
2019-04-10 13:20:00,51.82,51.84,51.79,51.84,72530.0,40.473,40.4886,40.4496,40.4886,72530.0
2019-04-10 13:30:00,51.82,51.85,51.76,51.77,58760.0,40.473,40.4964,40.4261,40.434,58760.0
2019-04-10 13:40:00,51.77,51.79,51.74,51.77,40049.0,40.434,40.4496,40.4105,40.434,40049.0
2019-04-10 13:50:00,51.77,51.82,51.73,51.77,51990.0,40.434,40.473,40.4027,40.434,51990.0
2019-04-10 14:00:00,51.77,51.85,51.75,51.82,68527.0,40.434,40.4964,40.4183,40.473,68527.0
2019-04-10 14:10:00,51.82,51.83,51.78,51.8,39809.0,40.473,40.4808,40.4418,40.4574,39809.0
2019-04-10 14:20:00,51.8,51.81,51.72,51.73,54503.0,40.4574,40.4652,40.3949,40.4027,54503.0
2019-04-10 14:30:00,51.73,51.79,51.7,51.79,72923.0,40.4027,40.4496,40.3793,40.4496,72923.0
2019-04-10 14:40:00,51.78,51.81,51.75,51.8,54893.0,40.4418,40.4652,40.4183,40.4574,54893.0
2019-04-10 14:50:00,51.8,51.82,51.78,51.81,37324.0,40.4574,40.473,40.4418,40.4652,37324.0
2019-04-10 15:00:00,51.81,51.82,51.77,51.78,63085.0,40.4652,40.473,40.434,40.4418,63085.0
2019-04-10 15:10:00,51.78,51.79,51.71,51.73,61391.0,40.4418,40.4496,40.3871,40.4027,61391.0
2019-04-10 15:20:00,51.73,51.76,51.71,51.73,88421.0,40.4027,40.4261,40.3871,40.4027,88421.0
2019-04-10 15:30:00,51.73,51.82,51.72,51.81,101363.0,40.4027,40.473,40.3949,40.4652,101363.0
2019-04-10 15:40:00,51.81,51.82,51.7,51.76,174178.0,40.4652,40.473,40.3793,40.4261,174178.0
2019-04-10 15:50:00,51.76,51.79,51.72,51.78,346918.0,40.4261,40.4496,40.3949,40.4418,346918.0
2019-04-11 09:30:00,51.89,51.97,51.74,51.97,126253.0,40.5277,40.5902,40.4105,40.5902,126253.0
2019-04-11 09:40:00,51.97,52.04,51.88,51.95,104979.0,40.5902,40.6448,40.5199,40.5745,104979.0
2019-04-11 09:50:00,51.96,51.99,51.94,51.98,52484.0,40.5824,40.6058,40.5667,40.598,52484.0
2019-04-11 10:00:00,51.98,52.14,51.93,52.09,100378.0,40.598,40.7229,40.5589,40.6839,100378.0
2019-04-11 10:10:00,52.1,52.1,51.94,51.98,94429.0,40.6917,40.6917,40.5667,40.598,94429.0
2019-04-11 10:20:00,51.97,52.02,51.96,52.0,71537.0,40.5902,40.6292,40.5824,40.6136,71537.0
2019-04-11 10:30:00,52.0,52.14,51.96,51.97,200043.0,40.6136,40.7229,40.5824,40.5902,200043.0
2019-04-11 10:40:00,51.97,52.01,51.95,51.97,85246.0,40.5902,40.6214,40.5745,40.5902,85246.0
2019-04-11 10:50:00,51.97,52.02,51.95,52.0,88163.0,40.5902,40.6292,40.5745,40.6136,88163.0
2019-04-11 11:00:00,52.0,52.12,52.0,52.11,101696.0,40.6136,40.7073,40.6136,40.6995,101696.0
2019-04-11 11:10:00,52.11,52.14,52.06,52.12,115115.0,40.6995,40.7229,40.6605,40.7073,115115.0
2019-04-11 11:20:00,52.11,52.16,52.06,52.14,96350.0,40.6995,40.7386,40.6605,40.7229,96350.0
2019-04-11 11:30:00,52.14,52.17,52.1,52.16,62948.0,40.7229,40.7464,40.6917,40.7386,62948.0
2019-04-11 11:40:00,52.16,52.16,52.01,52.03,60866.0,40.7386,40.7386,40.6214,40.637,60866.0
2019-04-11 11:50:00,52.02,52.04,51.99,51.99,32870.0,40.6292,40.6448,40.6058,40.6058,32870.0
2019-04-11 12:00:00,51.99,52.03,51.97,52.0,52578.0,40.6058,40.637,40.5902,40.6136,52578.0
2019-04-11 12:10:00,52.0,52.0,51.95,51.98,24146.0,40.6136,40.6136,40.5745,40.598,24146.0
2019-04-11 12:20:00,51.98,51.99,51.93,51.95,32076.0,40.598,40.6058,40.5589,40.5745,32076.0
2019-04-11 12:30:00,51.96,51.97,51.94,51.96,33099.0,40.5824,40.5902,40.5667,40.5824,33099.0
2019-04-11 12:40:00,51.97,51.98,51.93,51.94,27501.0,40.5902,40.598,40.5589,40.5667,27501.0
2019-04-11 12:50:00,51.94,51.95,51.88,51.93,93522.0,40.5667,40.5745,40.5199,40.5589,93522.0
2019-04-11 13:00:00,51.93,51.96,51.9,51.9,80948.0,40.5589,40.5824,40.5355,40.5355,80948.0
2019-04-11 13:10:00,51.9,51.97,51.9,51.97,47287.0,40.5355,40.5902,40.5355,40.5902,47287.0
2019-04-11 13:20:00,51.96,51.97,51.93,51.95,44359.0,40.5824,40.5902,40.5589,40.5745,44359.0
2019-04-11 13:30:00,51.95,52.01,51.94,52.0,116220.0,40.5745,40.6214,40.5667,40.6136,116220.0
2019-04-11 13:40:00,51.99,52.02,51.96,52.01,51970.0,40.6058,40.6292,40.5824,40.6214,51970.0
2019-04-11 13:50:00,52.01,52.02,51.97,52.01,41736.0,40.6214,40.6292,40.5902,40.6214,41736.0
2019-04-11 14:00:00,52.01,52.02,51.95,51.95,54084.0,40.6214,40.6292,40.5745,40.5745,54084.0
2019-04-11 14:10:00,51.95,52.0,51.94,51.94,41564.0,40.5745,40.6136,40.5667,40.5667,41564.0
2019-04-11 14:20:00,51.94,51.95,51.89,51.9,30157.0,40.5667,40.5745,40.5277,40.5355,30157.0
2019-04-11 14:30:00,51.9,51.96,51.88,51.93,41369.0,40.5355,40.5824,40.5199,40.5589,41369.0
2019-04-11 14:40:00,51.94,52.01,51.92,52.01,39711.0,40.5667,40.6214,40.5511,40.6214,39711.0
2019-04-11 14:50:00,52.0,52.05,51.99,51.99,48830.0,40.6136,40.6526,40.6058,40.6058,48830.0
2019-04-11 15:00:00,51.99,52.03,51.98,52.02,90236.0,40.6058,40.637,40.598,40.6292,90236.0
2019-04-11 15:10:00,52.02,52.03,51.95,51.98,49655.0,40.6292,40.637,40.5745,40.598,49655.0
2019-04-11 15:20:00,51.99,52.03,51.98,52.02,47287.0,40.6058,40.637,40.598,40.6292,47287.0
2019-04-11 15:30:00,52.01,52.18,52.01,52.14,127709.0,40.6214,40.7542,40.6214,40.7229,127709.0
2019-04-11 15:40:00,52.14,52.23,52.1,52.15,187652.0,40.7229,40.7932,40.6917,40.7307,187652.0
2019-04-11 15:50:00,52.15,52.22,52.12,52.13,615917.0,40.7307,40.7854,40.7073,40.7151,615917.0
2019-04-12 09:30:00,51.96,51.98,51.63,51.85,115918.0,40.5824,40.598,40.3246,40.4964,115918.0
2019-04-12 09:40:00,51.86,51.98,51.78,51.94,74437.0,40.5042,40.598,40.4418,40.5667,74437.0
2019-04-12 09:50:00,51.95,52.05,51.92,51.98,49255.0,40.5745,40.6526,40.5511,40.598,49255.0
2019-04-12 10:00:00,51.98,52.05,51.96,52.02,48837.0,40.598,40.6526,40.5824,40.6292,48837.0
2019-04-12 10:10:00,52.03,52.14,51.97,52.12,49141.0,40.637,40.7229,40.5902,40.7073,49141.0
2019-04-12 10:20:00,52.12,52.17,52.08,52.12,48240.0,40.7073,40.7464,40.6761,40.7073,48240.0
2019-04-12 10:30:00,52.12,52.18,52.1,52.13,27601.0,40.7073,40.7542,40.6917,40.7151,27601.0
2019-04-12 10:40:00,52.13,52.21,52.1,52.18,41793.0,40.7151,40.7776,40.6917,40.7542,41793.0
2019-04-12 10:50:00,52.18,52.18,52.06,52.1,36238.0,40.7542,40.7542,40.6605,40.6917,36238.0
2019-04-12 11:00:00,52.09,52.2,52.08,52.17,144187.0,40.6839,40.7698,40.6761,40.7464,144187.0
2019-04-12 11:10:00,52.16,52.22,52.14,52.21,36707.0,40.7386,40.7854,40.7229,40.7776,36707.0
2019-04-12 11:20:00,52.21,52.22,52.18,52.22,36029.0,40.7776,40.7854,40.7542,40.7854,36029.0
2019-04-12 11:30:00,52.22,52.28,52.21,52.26,61283.0,40.7854,40.8323,40.7776,40.8167,61283.0
2019-04-12 11:40:00,52.26,52.26,52.2,52.22,36221.0,40.8167,40.8167,40.7698,40.7854,36221.0
2019-04-12 11:50:00,52.22,52.23,52.18,52.19,37412.0,40.7854,40.7932,40.7542,40.762,37412.0
2019-04-12 12:00:00,52.2,52.24,52.18,52.23,54280.0,40.7698,40.801,40.7542,40.7932,54280.0
2019-04-12 12:10:00,52.24,52.27,52.23,52.25,42743.0,40.801,40.8245,40.7932,40.8088,42743.0
2019-04-12 12:20:00,52.24,52.25,52.21,52.22,60913.0,40.801,40.8088,40.7776,40.7854,60913.0
2019-04-12 12:30:00,52.23,52.26,52.22,52.23,45254.0,40.7932,40.8167,40.7854,40.7932,45254.0
2019-04-12 12:40:00,52.23,52.23,52.2,52.22,28102.0,40.7932,40.7932,40.7698,40.7854,28102.0
2019-04-12 12:50:00,52.22,52.23,52.2,52.2,30653.0,40.7854,40.7932,40.7698,40.7698,30653.0
2019-04-12 13:00:00,52.21,52.24,52.18,52.18,41304.0,40.7776,40.801,40.7542,40.7542,41304.0
2019-04-12 13:10:00,52.19,52.21,52.18,52.21,23853.0,40.762,40.7776,40.7542,40.7776,23853.0
2019-04-12 13:20:00,52.2,52.22,52.19,52.21,29168.0,40.7698,40.7854,40.762,40.7776,29168.0
2019-04-12 13:30:00,52.21,52.23,52.19,52.2,34429.0,40.7776,40.7932,40.762,40.7698,34429.0
2019-04-12 13:40:00,52.2,52.22,52.18,52.19,28631.0,40.7698,40.7854,40.7542,40.762,28631.0
2019-04-12 13:50:00,52.19,52.21,52.17,52.18,35384.0,40.762,40.7776,40.7464,40.7542,35384.0
2019-04-12 14:00:00,52.19,52.23,52.18,52.19,50143.0,40.762,40.7932,40.7542,40.762,50143.0
2019-04-12 14:10:00,52.2,52.25,52.19,52.23,75796.0,40.7698,40.8088,40.762,40.7932,75796.0
2019-04-12 14:20:00,52.23,52.26,52.23,52.26,42201.0,40.7932,40.8167,40.7932,40.8167,42201.0
2019-04-12 14:30:00,52.26,52.4,52.25,52.4,117572.0,40.8167,40.926,40.8088,40.926,117572.0
2019-04-12 14:40:00,52.4,52.43,52.33,52.35,105639.0,40.926,40.9494,40.8713,40.887,105639.0
2019-04-12 14:50:00,52.35,52.44,52.34,52.36,69465.0,40.887,40.9572,40.8791,40.8948,69465.0
2019-04-12 15:00:00,52.36,52.39,52.33,52.36,66521.0,40.8948,40.9182,40.8713,40.8948,66521.0
2019-04-12 15:10:00,52.36,52.39,52.33,52.38,67735.0,40.8948,40.9182,40.8713,40.9104,67735.0
2019-04-12 15:20:00,52.38,52.43,52.36,52.4,103331.0,40.9104,40.9494,40.8948,40.926,103331.0
2019-04-12 15:30:00,52.4,52.49,52.38,52.46,96206.0,40.926,40.9963,40.9104,40.9729,96206.0
2019-04-12 15:40:00,52.46,52.5,52.45,52.49,218474.0,40.9729,41.0041,40.9651,40.9963,218474.0
2019-04-12 15:50:00,52.49,52.51,52.44,52.5,523462.0,40.9963,41.0119,40.9572,41.0041,523462.0
2019-04-15 09:30:00,52.5,52.63,52.38,52.6,104016.0,41.0041,41.1056,40.9104,41.0822,104016.0
2019-04-15 09:40:00,52.6,52.69,52.55,52.55,71755.0,41.0822,41.1525,41.0432,41.0432,71755.0
2019-04-15 09:50:00,52.56,52.61,52.52,52.6,50107.0,41.051,41.09,41.0197,41.0822,50107.0
2019-04-15 10:00:00,52.6,52.62,52.49,52.52,85006.0,41.0822,41.0978,40.9963,41.0197,85006.0
2019-04-15 10:10:00,52.52,52.62,52.51,52.61,66802.0,41.0197,41.0978,41.0119,41.09,66802.0
2019-04-15 10:20:00,52.61,52.64,52.59,52.63,50550.0,41.09,41.1135,41.0744,41.1056,50550.0
2019-04-15 10:30:00,52.63,52.69,52.59,52.67,60387.0,41.1056,41.1525,41.0744,41.1369,60387.0
2019-04-15 10:40:00,52.67,52.71,52.67,52.71,44604.0,41.1369,41.1681,41.1369,41.1681,44604.0
2019-04-15 10:50:00,52.7,52.73,52.62,52.66,89095.0,41.1603,41.1837,41.0978,41.1291,89095.0
2019-04-15 11:00:00,52.66,52.69,52.62,52.62,65714.0,41.1291,41.1525,41.0978,41.0978,65714.0
2019-04-15 11:10:00,52.62,52.69,52.62,52.68,49877.0,41.0978,41.1525,41.0978,41.1447,49877.0
2019-04-15 11:20:00,52.68,52.68,52.61,52.65,85811.0,41.1447,41.1447,41.09,41.1213,85811.0
2019-04-15 11:30:00,52.64,52.71,52.64,52.7,63448.0,41.1135,41.1681,41.1135,41.1603,63448.0
2019-04-15 11:40:00,52.71,52.76,52.69,52.76,103094.0,41.1681,41.2072,41.1525,41.2072,103094.0
2019-04-15 11:50:00,52.75,52.77,52.66,52.67,72628.0,41.1994,41.215,41.1291,41.1369,72628.0
2019-04-15 12:00:00,52.68,52.75,52.65,52.74,63097.0,41.1447,41.1994,41.1213,41.1916,63097.0
2019-04-15 12:10:00,52.75,52.81,52.73,52.78,60007.0,41.1994,41.2462,41.1837,41.2228,60007.0
2019-04-15 12:20:00,52.78,52.78,52.74,52.77,48337.0,41.2228,41.2228,41.1916,41.215,48337.0
2019-04-15 12:30:00,52.77,52.8,52.77,52.77,41039.0,41.215,41.2384,41.215,41.215,41039.0
2019-04-15 12:40:00,52.77,52.78,52.73,52.76,56970.0,41.215,41.2228,41.1837,41.2072,56970.0
2019-04-15 12:50:00,52.76,52.76,52.72,52.73,42530.0,41.2072,41.2072,41.1759,41.1837,42530.0
2019-04-15 13:00:00,52.73,52.75,52.7,52.7,72566.0,41.1837,41.1994,41.1603,41.1603,72566.0
2019-04-15 13:10:00,52.71,52.75,52.67,52.72,53656.0,41.1681,41.1994,41.1369,41.1759,53656.0
2019-04-15 13:20:00,52.71,52.72,52.68,52.69,48265.0,41.1681,41.1759,41.1447,41.1525,48265.0
2019-04-15 13:30:00,52.69,52.72,52.65,52.67,68207.0,41.1525,41.1759,41.1213,41.1369,68207.0
2019-04-15 13:40:00,52.67,52.74,52.65,52.74,45416.0,41.1369,41.1916,41.1213,41.1916,45416.0
2019-04-15 13:50:00,52.74,52.76,52.71,52.74,50550.0,41.1916,41.2072,41.1681,41.1916,50550.0
2019-04-15 14:00:00,52.74,52.79,52.74,52.78,54250.0,41.1916,41.2306,41.1916,41.2228,54250.0
2019-04-15 14:10:00,52.78,52.78,52.67,52.67,104323.0,41.2228,41.2228,41.1369,41.1369,104323.0
2019-04-15 14:20:00,52.67,52.71,52.64,52.64,84370.0,41.1369,41.1681,41.1135,41.1135,84370.0
2019-04-15 14:30:00,52.65,52.65,52.57,52.6,59580.0,41.1213,41.1213,41.0588,41.0822,59580.0
2019-04-15 14:40:00,52.6,52.69,52.58,52.66,80333.0,41.0822,41.1525,41.0666,41.1291,80333.0
2019-04-15 14:50:00,52.65,52.69,52.64,52.65,78221.0,41.1213,41.1525,41.1135,41.1213,78221.0
2019-04-15 15:00:00,52.65,52.67,52.62,52.63,106904.0,41.1213,41.1369,41.0978,41.1056,106904.0
2019-04-15 15:10:00,52.62,52.63,52.55,52.62,135335.0,41.0978,41.1056,41.0432,41.0978,135335.0
2019-04-15 15:20:00,52.61,52.64,52.57,52.63,124331.0,41.09,41.1135,41.0588,41.1056,124331.0
2019-04-15 15:30:00,52.62,52.65,52.58,52.59,166413.0,41.0978,41.1213,41.0666,41.0744,166413.0
2019-04-15 15:40:00,52.59,52.65,52.59,52.61,240054.0,41.0744,41.1213,41.0744,41.09,240054.0
2019-04-15 15:50:00,52.61,52.76,52.58,52.71,661221.0,41.09,41.2072,41.0666,41.1681,661221.0
2019-04-16 09:30:00,52.61,52.98,52.61,52.93,250013.0,41.09,41.379,41.09,41.34,250013.0
2019-04-16 09:40:00,52.93,52.96,52.8,52.81,98555.0,41.34,41.3634,41.2384,41.2462,98555.0
2019-04-16 09:50:00,52.81,52.91,52.81,52.87,75074.0,41.2462,41.3243,41.2462,41.2931,75074.0
2019-04-16 10:00:00,52.86,52.88,52.81,52.87,79783.0,41.2853,41.3009,41.2462,41.2931,79783.0
2019-04-16 10:10:00,52.87,52.87,52.76,52.85,178256.0,41.2931,41.2931,41.2072,41.2775,178256.0
2019-04-16 10:20:00,52.85,52.9,52.66,52.68,122375.0,41.2775,41.3165,41.1291,41.1447,122375.0
2019-04-16 10:30:00,52.68,52.72,52.64,52.67,94928.0,41.1447,41.1759,41.1135,41.1369,94928.0
2019-04-16 10:40:00,52.68,52.68,52.59,52.62,91330.0,41.1447,41.1447,41.0744,41.0978,91330.0
2019-04-16 10:50:00,52.63,52.73,52.62,52.73,77486.0,41.1056,41.1837,41.0978,41.1837,77486.0
2019-04-16 11:00:00,52.73,52.77,52.7,52.72,71916.0,41.1837,41.215,41.1603,41.1759,71916.0
2019-04-16 11:10:00,52.72,52.77,52.68,52.77,56172.0,41.1759,41.215,41.1447,41.215,56172.0
2019-04-16 11:20:00,52.76,52.79,52.72,52.72,50314.0,41.2072,41.2306,41.1759,41.1759,50314.0
2019-04-16 11:30:00,52.71,52.72,52.63,52.7,57848.0,41.1681,41.1759,41.1056,41.1603,57848.0
2019-04-16 11:40:00,52.69,52.71,52.64,52.68,47448.0,41.1525,41.1681,41.1135,41.1447,47448.0
2019-04-16 11:50:00,52.67,52.7,52.62,52.66,68314.0,41.1369,41.1603,41.0978,41.1291,68314.0
2019-04-16 12:00:00,52.66,52.68,52.55,52.59,69311.0,41.1291,41.1447,41.0432,41.0744,69311.0
2019-04-16 12:10:00,52.6,52.62,52.53,52.55,50045.0,41.0822,41.0978,41.0275,41.0432,50045.0
2019-04-16 12:20:00,52.55,52.58,52.54,52.55,37138.0,41.0432,41.0666,41.0353,41.0432,37138.0
2019-04-16 12:30:00,52.55,52.58,52.51,52.53,54610.0,41.0432,41.0666,41.0119,41.0275,54610.0
2019-04-16 12:40:00,52.54,52.54,52.47,52.47,40409.0,41.0353,41.0353,40.9807,40.9807,40409.0
2019-04-16 12:50:00,52.48,52.5,52.42,52.45,39220.0,40.9885,41.0041,40.9416,40.9651,39220.0
2019-04-16 13:00:00,52.45,52.51,52.44,52.5,27682.0,40.9651,41.0119,40.9572,41.0041,27682.0
2019-04-16 13:10:00,52.51,52.51,52.38,52.42,51858.0,41.0119,41.0119,40.9104,40.9416,51858.0
2019-04-16 13:20:00,52.41,52.43,52.37,52.37,60254.0,40.9338,40.9494,40.9026,40.9026,60254.0
2019-04-16 13:30:00,52.37,52.41,52.34,52.37,58534.0,40.9026,40.9338,40.8791,40.9026,58534.0
2019-04-16 13:40:00,52.38,52.42,52.33,52.39,62443.0,40.9104,40.9416,40.8713,40.9182,62443.0
2019-04-16 13:50:00,52.4,52.4,52.3,52.32,49672.0,40.926,40.926,40.8479,40.8635,49672.0
2019-04-16 14:00:00,52.33,52.34,52.25,52.26,74495.0,40.8713,40.8791,40.8088,40.8167,74495.0
2019-04-16 14:10:00,52.25,52.27,52.16,52.24,96084.0,40.8088,40.8245,40.7386,40.801,96084.0
2019-04-16 14:20:00,52.25,52.36,52.22,52.35,68612.0,40.8088,40.8948,40.7854,40.887,68612.0
2019-04-16 14:30:00,52.35,52.42,52.35,52.39,75149.0,40.887,40.9416,40.887,40.9182,75149.0
2019-04-16 14:40:00,52.39,52.46,52.35,52.4,60705.0,40.9182,40.9729,40.887,40.926,60705.0
2019-04-16 14:50:00,52.39,52.4,52.33,52.36,67990.0,40.9182,40.926,40.8713,40.8948,67990.0
2019-04-16 15:00:00,52.35,52.45,52.35,52.42,76712.0,40.887,40.9651,40.887,40.9416,76712.0
2019-04-16 15:10:00,52.42,52.51,52.42,52.5,92670.0,40.9416,41.0119,40.9416,41.0041,92670.0
2019-04-16 15:20:00,52.5,52.52,52.4,52.44,111933.0,41.0041,41.0197,40.926,40.9572,111933.0
2019-04-16 15:30:00,52.43,52.48,52.31,52.41,159519.0,40.9494,40.9885,40.8557,40.9338,159519.0
2019-04-16 15:40:00,52.4,52.48,52.38,52.48,368954.0,40.926,40.9885,40.9104,40.9885,368954.0
2019-04-16 15:50:00,52.47,52.54,52.4,52.41,915373.0,40.9807,41.0353,40.926,40.9338,915373.0
2019-04-17 09:30:00,52.5,52.5,52.16,52.22,128066.0,41.0041,41.0041,40.7386,40.7854,128066.0
2019-04-17 09:40:00,52.21,52.29,52.07,52.15,68423.0,40.7776,40.8401,40.6683,40.7307,68423.0
2019-04-17 09:50:00,52.16,52.26,52.14,52.22,71277.0,40.7386,40.8167,40.7229,40.7854,71277.0
2019-04-17 10:00:00,52.21,52.24,52.08,52.09,77622.0,40.7776,40.801,40.6761,40.6839,77622.0
2019-04-17 10:10:00,52.1,52.31,52.08,52.3,54209.0,40.6917,40.8557,40.6761,40.8479,54209.0
2019-04-17 10:20:00,52.31,52.36,52.19,52.23,59912.0,40.8557,40.8948,40.762,40.7932,59912.0
2019-04-17 10:30:00,52.23,52.25,52.16,52.2,50894.0,40.7932,40.8088,40.7386,40.7698,50894.0
2019-04-17 10:40:00,52.2,52.22,52.16,52.2,47913.0,40.7698,40.7854,40.7386,40.7698,47913.0
2019-04-17 10:50:00,52.2,52.22,52.11,52.13,38228.0,40.7698,40.7854,40.6995,40.7151,38228.0
2019-04-17 11:00:00,52.12,52.24,52.1,52.24,112394.0,40.7073,40.801,40.6917,40.801,112394.0
2019-04-17 11:10:00,52.24,52.26,52.2,52.23,80943.0,40.801,40.8167,40.7698,40.7932,80943.0
2019-04-17 11:20:00,52.23,52.28,52.22,52.28,63460.0,40.7932,40.8323,40.7854,40.8323,63460.0
2019-04-17 11:30:00,52.27,52.28,52.23,52.24,80445.0,40.8245,40.8323,40.7932,40.801,80445.0
2019-04-17 11:40:00,52.23,52.29,52.19,52.27,97430.0,40.7932,40.8401,40.762,40.8245,97430.0
2019-04-17 11:50:00,52.27,52.4,52.26,52.39,44248.0,40.8245,40.926,40.8167,40.9182,44248.0
2019-04-17 12:00:00,52.39,52.39,52.3,52.36,41060.0,40.9182,40.9182,40.8479,40.8948,41060.0
2019-04-17 12:10:00,52.35,52.4,52.35,52.35,26750.0,40.887,40.926,40.887,40.887,26750.0
2019-04-17 12:20:00,52.35,52.41,52.33,52.38,44467.0,40.887,40.9338,40.8713,40.9104,44467.0
2019-04-17 12:30:00,52.38,52.42,52.32,52.36,26669.0,40.9104,40.9416,40.8635,40.8948,26669.0
2019-04-17 12:40:00,52.36,52.38,52.33,52.33,17193.0,40.8948,40.9104,40.8713,40.8713,17193.0
2019-04-17 12:50:00,52.34,52.36,52.29,52.29,24055.0,40.8791,40.8948,40.8401,40.8401,24055.0
2019-04-17 13:00:00,52.3,52.35,52.29,52.34,29477.0,40.8479,40.887,40.8401,40.8791,29477.0
2019-04-17 13:10:00,52.34,52.37,52.33,52.37,31955.0,40.8791,40.9026,40.8713,40.9026,31955.0
2019-04-17 13:20:00,52.36,52.38,52.31,52.32,35631.0,40.8948,40.9104,40.8557,40.8635,35631.0
2019-04-17 13:30:00,52.32,52.33,52.26,52.28,24370.0,40.8635,40.8713,40.8167,40.8323,24370.0
2019-04-17 13:40:00,52.28,52.33,52.26,52.3,21276.0,40.8323,40.8713,40.8167,40.8479,21276.0
2019-04-17 13:50:00,52.29,52.3,52.21,52.22,27097.0,40.8401,40.8479,40.7776,40.7854,27097.0
2019-04-17 14:00:00,52.22,52.23,52.14,52.21,33053.0,40.7854,40.7932,40.7229,40.7776,33053.0
2019-04-17 14:10:00,52.21,52.23,52.16,52.16,28269.0,40.7776,40.7932,40.7386,40.7386,28269.0
2019-04-17 14:20:00,52.16,52.17,52.09,52.1,46844.0,40.7386,40.7464,40.6839,40.6917,46844.0
2019-04-17 14:30:00,52.1,52.21,52.09,52.21,60973.0,40.6917,40.7776,40.6839,40.7776,60973.0
2019-04-17 14:40:00,52.21,52.24,52.19,52.21,28404.0,40.7776,40.801,40.762,40.7776,28404.0
2019-04-17 14:50:00,52.21,52.29,52.2,52.27,46228.0,40.7776,40.8401,40.7698,40.8245,46228.0
2019-04-17 15:00:00,52.27,52.28,52.17,52.22,70812.0,40.8245,40.8323,40.7464,40.7854,70812.0
2019-04-17 15:10:00,52.22,52.28,52.21,52.26,70985.0,40.7854,40.8323,40.7776,40.8167,70985.0
2019-04-17 15:20:00,52.27,52.29,52.24,52.25,60019.0,40.8245,40.8401,40.801,40.8088,60019.0
2019-04-17 15:30:00,52.26,52.26,52.21,52.23,58811.0,40.8167,40.8167,40.7776,40.7932,58811.0
2019-04-17 15:40:00,52.23,52.25,52.17,52.18,110240.0,40.7932,40.8088,40.7464,40.7542,110240.0
2019-04-17 15:50:00,52.18,52.2,52.14,52.14,235794.0,40.7542,40.7698,40.7229,40.7229,235794.0
2019-04-18 09:30:00,52.09,52.34,52.09,52.29,295303.0,40.6839,40.8791,40.6839,40.8401,295303.0
2019-04-18 09:40:00,52.29,52.34,52.19,52.29,46718.0,40.8401,40.8791,40.762,40.8401,46718.0
2019-04-18 09:50:00,52.3,52.3,52.18,52.26,69254.0,40.8479,40.8479,40.7542,40.8167,69254.0
2019-04-18 10:00:00,52.26,52.28,52.14,52.15,77391.0,40.8167,40.8323,40.7229,40.7307,77391.0
2019-04-18 10:10:00,52.15,52.21,52.11,52.19,59343.0,40.7307,40.7776,40.6995,40.762,59343.0
2019-04-18 10:20:00,52.19,52.25,52.18,52.25,50706.0,40.762,40.8088,40.7542,40.8088,50706.0
2019-04-18 10:30:00,52.25,52.32,52.22,52.31,64820.0,40.8088,40.8635,40.7854,40.8557,64820.0
2019-04-18 10:40:00,52.31,52.44,52.31,52.42,58674.0,40.8557,40.9572,40.8557,40.9416,58674.0
2019-04-18 10:50:00,52.42,52.45,52.33,52.35,67484.0,40.9416,40.9651,40.8713,40.887,67484.0
2019-04-18 11:00:00,52.34,52.35,52.2,52.2,44736.0,40.8791,40.887,40.7698,40.7698,44736.0
2019-04-18 11:10:00,52.2,52.27,52.17,52.27,57988.0,40.7698,40.8245,40.7464,40.8245,57988.0
2019-04-18 11:20:00,52.26,52.27,52.18,52.18,45909.0,40.8167,40.8245,40.7542,40.7542,45909.0
2019-04-18 11:30:00,52.19,52.26,52.18,52.22,52232.0,40.762,40.8167,40.7542,40.7854,52232.0
2019-04-18 11:40:00,52.23,52.31,52.21,52.29,40170.0,40.7932,40.8557,40.7776,40.8401,40170.0
2019-04-18 11:50:00,52.3,52.31,52.23,52.25,36977.0,40.8479,40.8557,40.7932,40.8088,36977.0
2019-04-18 12:00:00,52.25,52.29,52.24,52.29,49851.0,40.8088,40.8401,40.801,40.8401,49851.0
2019-04-18 12:10:00,52.28,52.29,52.22,52.23,33611.0,40.8323,40.8401,40.7854,40.7932,33611.0
2019-04-18 12:20:00,52.23,52.24,52.14,52.2,69536.0,40.7932,40.801,40.7229,40.7698,69536.0
2019-04-18 12:30:00,52.2,52.29,52.19,52.29,67652.0,40.7698,40.8401,40.762,40.8401,67652.0
2019-04-18 12:40:00,52.29,52.37,52.28,52.36,72041.0,40.8401,40.9026,40.8323,40.8948,72041.0
2019-04-18 12:50:00,52.36,52.36,52.3,52.31,20930.0,40.8948,40.8948,40.8479,40.8557,20930.0
2019-04-18 13:00:00,52.31,52.32,52.22,52.24,47235.0,40.8557,40.8635,40.7854,40.801,47235.0
2019-04-18 13:10:00,52.24,52.26,52.2,52.21,45433.0,40.801,40.8167,40.7698,40.7776,45433.0
2019-04-18 13:20:00,52.21,52.24,52.2,52.22,27961.0,40.7776,40.801,40.7698,40.7854,27961.0
2019-04-18 13:30:00,52.23,52.23,52.2,52.2,25592.0,40.7932,40.7932,40.7698,40.7698,25592.0
2019-04-18 13:40:00,52.2,52.2,52.15,52.19,46910.0,40.7698,40.7698,40.7307,40.762,46910.0
2019-04-18 13:50:00,52.19,52.19,52.1,52.11,38928.0,40.762,40.762,40.6917,40.6995,38928.0
2019-04-18 14:00:00,52.11,52.12,52.08,52.1,57817.0,40.6995,40.7073,40.6761,40.6917,57817.0
2019-04-18 14:10:00,52.11,52.14,52.1,52.13,24354.0,40.6995,40.7229,40.6917,40.7151,24354.0
2019-04-18 14:20:00,52.13,52.14,52.1,52.12,30185.0,40.7151,40.7229,40.6917,40.7073,30185.0
2019-04-18 14:30:00,52.12,52.12,52.04,52.05,47883.0,40.7073,40.7073,40.6448,40.6526,47883.0
2019-04-18 14:40:00,52.05,52.08,52.04,52.06,50934.0,40.6526,40.6761,40.6448,40.6605,50934.0
2019-04-18 14:50:00,52.06,52.06,52.01,52.01,42838.0,40.6605,40.6605,40.6214,40.6214,42838.0
2019-04-18 15:00:00,52.02,52.02,51.9,51.94,103209.0,40.6292,40.6292,40.5355,40.5667,103209.0
2019-04-18 15:10:00,51.94,52.06,51.93,52.05,35712.0,40.5667,40.6605,40.5589,40.6526,35712.0
2019-04-18 15:20:00,52.05,52.1,52.03,52.06,49283.0,40.6526,40.6917,40.637,40.6605,49283.0
2019-04-18 15:30:00,52.06,52.11,52.02,52.07,94157.0,40.6605,40.6995,40.6292,40.6683,94157.0
2019-04-18 15:40:00,52.07,52.08,52.02,52.05,94082.0,40.6683,40.6761,40.6292,40.6526,94082.0
2019-04-18 15:50:00,52.04,52.06,51.94,51.96,435072.0,40.6448,40.6605,40.5667,40.5824,435072.0
2019-04-22 09:30:00,51.96,52.2,51.93,51.97,72258.0,40.5824,40.7698,40.5589,40.5902,72258.0
2019-04-22 09:40:00,51.97,52.05,51.97,52.01,33248.0,40.5902,40.6526,40.5902,40.6214,33248.0
2019-04-22 09:50:00,52.01,52.01,51.87,51.94,25785.0,40.6214,40.6214,40.5121,40.5667,25785.0
2019-04-22 10:00:00,51.94,51.97,51.84,51.95,60458.0,40.5667,40.5902,40.4886,40.5745,60458.0
2019-04-22 10:10:00,51.95,52.06,51.93,51.98,48087.0,40.5745,40.6605,40.5589,40.598,48087.0
2019-04-22 10:20:00,51.98,51.99,51.93,51.96,49562.0,40.598,40.6058,40.5589,40.5824,49562.0
2019-04-22 10:30:00,51.97,51.98,51.8,51.83,41813.0,40.5902,40.598,40.4574,40.4808,41813.0
2019-04-22 10:40:00,51.85,51.89,51.81,51.89,39502.0,40.4964,40.5277,40.4652,40.5277,39502.0
2019-04-22 10:50:00,51.89,51.93,51.84,51.88,38038.0,40.5277,40.5589,40.4886,40.5199,38038.0
2019-04-22 11:00:00,51.89,51.92,51.86,51.89,28512.0,40.5277,40.5511,40.5042,40.5277,28512.0
2019-04-22 11:10:00,51.89,51.96,51.89,51.94,47412.0,40.5277,40.5824,40.5277,40.5667,47412.0
2019-04-22 11:20:00,51.95,51.98,51.92,51.98,33192.0,40.5745,40.598,40.5511,40.598,33192.0
2019-04-22 11:30:00,51.98,52.0,51.93,51.94,32381.0,40.598,40.6136,40.5589,40.5667,32381.0
2019-04-22 11:40:00,51.93,51.98,51.91,51.97,30815.0,40.5589,40.598,40.5433,40.5902,30815.0
2019-04-22 11:50:00,51.97,51.98,51.93,51.94,53116.0,40.5902,40.598,40.5589,40.5667,53116.0
2019-04-22 12:00:00,51.93,51.97,51.88,51.91,48591.0,40.5589,40.5902,40.5199,40.5433,48591.0
2019-04-22 12:10:00,51.91,51.95,51.89,51.94,18185.0,40.5433,40.5745,40.5277,40.5667,18185.0
2019-04-22 12:20:00,51.95,51.98,51.93,51.97,18448.0,40.5745,40.598,40.5589,40.5902,18448.0
2019-04-22 12:30:00,51.96,51.98,51.93,51.96,19432.0,40.5824,40.598,40.5589,40.5824,19432.0
2019-04-22 12:40:00,51.96,51.97,51.93,51.95,15727.0,40.5824,40.5902,40.5589,40.5745,15727.0
2019-04-22 12:50:00,51.96,52.0,51.94,51.99,27590.0,40.5824,40.6136,40.5667,40.6058,27590.0
2019-04-22 13:00:00,52.0,52.0,51.94,51.96,15695.0,40.6136,40.6136,40.5667,40.5824,15695.0
2019-04-22 13:10:00,51.96,51.97,51.93,51.96,28813.0,40.5824,40.5902,40.5589,40.5824,28813.0
2019-04-22 13:20:00,51.95,51.97,51.94,51.97,16934.0,40.5745,40.5902,40.5667,40.5902,16934.0
2019-04-22 13:30:00,51.97,51.99,51.95,51.97,31054.0,40.5902,40.6058,40.5745,40.5902,31054.0
2019-04-22 13:40:00,51.98,51.98,51.91,51.91,34193.0,40.598,40.598,40.5433,40.5433,34193.0
2019-04-22 13:50:00,51.91,51.93,51.9,51.91,32687.0,40.5433,40.5589,40.5355,40.5433,32687.0
2019-04-22 14:00:00,51.91,51.92,51.88,51.89,51904.0,40.5433,40.5511,40.5199,40.5277,51904.0
2019-04-22 14:10:00,51.9,51.92,51.89,51.91,18846.0,40.5355,40.5511,40.5277,40.5433,18846.0
2019-04-22 14:20:00,51.92,51.94,51.88,51.89,26819.0,40.5511,40.5667,40.5199,40.5277,26819.0
2019-04-22 14:30:00,51.9,51.94,51.86,51.93,26797.0,40.5355,40.5667,40.5042,40.5589,26797.0
2019-04-22 14:40:00,51.92,51.94,51.89,51.92,60640.0,40.5511,40.5667,40.5277,40.5511,60640.0
2019-04-22 14:50:00,51.92,51.92,51.87,51.87,37924.0,40.5511,40.5511,40.5121,40.5121,37924.0
2019-04-22 15:00:00,51.88,51.9,51.85,51.88,45764.0,40.5199,40.5355,40.4964,40.5199,45764.0
2019-04-22 15:10:00,51.88,51.89,51.85,51.86,107607.0,40.5199,40.5277,40.4964,40.5042,107607.0
2019-04-22 15:20:00,51.87,51.89,51.85,51.87,74068.0,40.5121,40.5277,40.4964,40.5121,74068.0
2019-04-22 15:30:00,51.88,51.91,51.84,51.89,101437.0,40.5199,40.5433,40.4886,40.5277,101437.0
2019-04-22 15:40:00,51.9,51.95,51.89,51.91,116682.0,40.5355,40.5745,40.5277,40.5433,116682.0
2019-04-22 15:50:00,51.92,51.99,51.85,51.91,434636.0,40.5511,40.6058,40.4964,40.5433,434636.0
2019-04-23 09:30:00,51.96,51.98,51.65,51.8,152128.0,40.5824,40.598,40.3402,40.4574,152128.0
2019-04-23 09:40:00,51.81,51.91,51.78,51.87,62211.0,40.4652,40.5433,40.4418,40.5121,62211.0
2019-04-23 09:50:00,51.89,51.96,51.87,51.91,35644.0,40.5277,40.5824,40.5121,40.5433,35644.0
2019-04-23 10:00:00,51.9,52.09,51.89,52.09,68822.0,40.5355,40.6839,40.5277,40.6839,68822.0
2019-04-23 10:10:00,52.08,52.11,52.05,52.07,50792.0,40.6761,40.6995,40.6526,40.6683,50792.0
2019-04-23 10:20:00,52.07,52.18,52.07,52.17,54157.0,40.6683,40.7542,40.6683,40.7464,54157.0
2019-04-23 10:30:00,52.18,52.18,51.95,51.96,75766.0,40.7542,40.7542,40.5745,40.5824,75766.0
2019-04-23 10:40:00,51.95,51.99,51.85,51.86,39320.0,40.5745,40.6058,40.4964,40.5042,39320.0
2019-04-23 10:50:00,51.86,51.86,51.8,51.84,37933.0,40.5042,40.5042,40.4574,40.4886,37933.0
2019-04-23 11:00:00,51.83,51.88,51.71,51.72,34030.0,40.4808,40.5199,40.3871,40.3949,34030.0
2019-04-23 11:10:00,51.72,51.84,51.69,51.81,34088.0,40.3949,40.4886,40.3715,40.4652,34088.0
2019-04-23 11:20:00,51.8,51.8,51.72,51.78,45771.0,40.4574,40.4574,40.3949,40.4418,45771.0
2019-04-23 11:30:00,51.78,51.85,51.68,51.7,61198.0,40.4418,40.4964,40.3637,40.3793,61198.0
2019-04-23 11:40:00,51.7,51.73,51.67,51.72,34979.0,40.3793,40.4027,40.3559,40.3949,34979.0
2019-04-23 11:50:00,51.72,51.73,51.66,51.71,32007.0,40.3949,40.4027,40.348,40.3871,32007.0
2019-04-23 12:00:00,51.72,51.76,51.7,51.75,60875.0,40.3949,40.4261,40.3793,40.4183,60875.0
2019-04-23 12:10:00,51.74,51.8,51.71,51.8,38687.0,40.4105,40.4574,40.3871,40.4574,38687.0
2019-04-23 12:20:00,51.8,51.8,51.69,51.7,41934.0,40.4574,40.4574,40.3715,40.3793,41934.0
2019-04-23 12:30:00,51.69,51.73,51.68,51.68,32303.0,40.3715,40.4027,40.3637,40.3637,32303.0
2019-04-23 12:40:00,51.68,51.7,51.66,51.67,23437.0,40.3637,40.3793,40.348,40.3559,23437.0
2019-04-23 12:50:00,51.67,51.67,51.44,51.52,108674.0,40.3559,40.3559,40.1762,40.2387,108674.0
2019-04-23 13:00:00,51.52,51.59,51.51,51.59,50666.0,40.2387,40.2934,40.2309,40.2934,50666.0
2019-04-23 13:10:00,51.6,51.65,51.58,51.65,27879.0,40.3012,40.3402,40.2856,40.3402,27879.0
2019-04-23 13:20:00,51.64,51.64,51.6,51.61,37379.0,40.3324,40.3324,40.3012,40.309,37379.0
2019-04-23 13:30:00,51.6,51.61,51.51,51.6,120692.0,40.3012,40.309,40.2309,40.3012,120692.0
2019-04-23 13:40:00,51.6,51.63,51.53,51.61,164046.0,40.3012,40.3246,40.2465,40.309,164046.0
2019-04-23 13:50:00,51.61,51.65,51.59,51.65,37390.0,40.309,40.3402,40.2934,40.3402,37390.0
2019-04-23 14:00:00,51.65,51.68,51.63,51.66,39675.0,40.3402,40.3637,40.3246,40.348,39675.0
2019-04-23 14:10:00,51.67,51.67,51.63,51.64,59320.0,40.3559,40.3559,40.3246,40.3324,59320.0
2019-04-23 14:20:00,51.65,51.66,51.59,51.65,82063.0,40.3402,40.348,40.2934,40.3402,82063.0
2019-04-23 14:30:00,51.65,51.73,51.63,51.71,70912.0,40.3402,40.4027,40.3246,40.3871,70912.0
2019-04-23 14:40:00,51.71,51.74,51.68,51.72,53788.0,40.3871,40.4105,40.3637,40.3949,53788.0
2019-04-23 14:50:00,51.72,51.8,51.71,51.79,48816.0,40.3949,40.4574,40.3871,40.4496,48816.0
2019-04-23 15:00:00,51.79,51.79,51.73,51.78,62204.0,40.4496,40.4496,40.4027,40.4418,62204.0
2019-04-23 15:10:00,51.78,51.79,51.76,51.77,63125.0,40.4418,40.4496,40.4261,40.434,63125.0
2019-04-23 15:20:00,51.77,51.77,51.71,51.75,70798.0,40.434,40.434,40.3871,40.4183,70798.0
2019-04-23 15:30:00,51.75,51.75,51.68,51.73,98821.0,40.4183,40.4183,40.3637,40.4027,98821.0
2019-04-23 15:40:00,51.73,51.78,51.71,51.78,157455.0,40.4027,40.4418,40.3871,40.4418,157455.0
2019-04-23 15:50:00,51.78,51.88,51.76,51.83,460131.0,40.4418,40.5199,40.4261,40.4808,460131.0
2019-04-24 09:30:00,51.88,52.17,51.84,52.09,142567.0,40.5199,40.7464,40.4886,40.6839,142567.0
2019-04-24 09:40:00,52.09,52.16,52.04,52.16,59135.0,40.6839,40.7386,40.6448,40.7386,59135.0
2019-04-24 09:50:00,52.15,52.24,52.12,52.14,76574.0,40.7307,40.801,40.7073,40.7229,76574.0
2019-04-24 10:00:00,52.14,52.19,52.1,52.16,87114.0,40.7229,40.762,40.6917,40.7386,87114.0
2019-04-24 10:10:00,52.16,52.29,52.16,52.23,66066.0,40.7386,40.8401,40.7386,40.7932,66066.0
2019-04-24 10:20:00,52.22,52.31,52.19,52.31,42690.0,40.7854,40.8557,40.762,40.8557,42690.0
2019-04-24 10:30:00,52.31,52.31,52.18,52.21,31718.0,40.8557,40.8557,40.7542,40.7776,31718.0
2019-04-24 10:40:00,52.22,52.27,52.22,52.25,24079.0,40.7854,40.8245,40.7854,40.8088,24079.0
2019-04-24 10:50:00,52.25,52.27,52.16,52.18,35842.0,40.8088,40.8245,40.7386,40.7542,35842.0
2019-04-24 11:00:00,52.18,52.22,52.1,52.11,31437.0,40.7542,40.7854,40.6917,40.6995,31437.0
2019-04-24 11:10:00,52.1,52.2,52.1,52.2,26848.0,40.6917,40.7698,40.6917,40.7698,26848.0
2019-04-24 11:20:00,52.19,52.25,52.16,52.18,51867.0,40.762,40.8088,40.7386,40.7542,51867.0
2019-04-24 11:30:00,52.17,52.17,52.1,52.15,33990.0,40.7464,40.7464,40.6917,40.7307,33990.0
2019-04-24 11:40:00,52.16,52.17,52.1,52.11,34773.0,40.7386,40.7464,40.6917,40.6995,34773.0
2019-04-24 11:50:00,52.11,52.11,52.0,52.01,48556.0,40.6995,40.6995,40.6136,40.6214,48556.0
2019-04-24 12:00:00,52.01,52.04,51.98,52.0,33788.0,40.6214,40.6448,40.598,40.6136,33788.0
2019-04-24 12:10:00,52.0,52.07,51.99,52.04,24138.0,40.6136,40.6683,40.6058,40.6448,24138.0
2019-04-24 12:20:00,52.04,52.05,52.0,52.05,22508.0,40.6448,40.6526,40.6136,40.6526,22508.0
2019-04-24 12:30:00,52.05,52.1,52.04,52.07,28316.0,40.6526,40.6917,40.6448,40.6683,28316.0
2019-04-24 12:40:00,52.07,52.08,52.05,52.05,21481.0,40.6683,40.6761,40.6526,40.6526,21481.0
2019-04-24 12:50:00,52.05,52.06,52.0,52.04,30735.0,40.6526,40.6605,40.6136,40.6448,30735.0
2019-04-24 13:00:00,52.03,52.04,51.97,51.98,19889.0,40.637,40.6448,40.5902,40.598,19889.0
2019-04-24 13:10:00,51.97,51.98,51.9,51.97,27648.0,40.5902,40.598,40.5355,40.5902,27648.0
2019-04-24 13:20:00,51.97,52.01,51.96,51.98,13769.0,40.5902,40.6214,40.5824,40.598,13769.0
2019-04-24 13:30:00,51.98,52.06,51.97,52.0,36801.0,40.598,40.6605,40.5902,40.6136,36801.0
2019-04-24 13:40:00,52.0,52.04,51.99,52.03,46371.0,40.6136,40.6448,40.6058,40.637,46371.0
2019-04-24 13:50:00,52.02,52.05,52.01,52.02,30017.0,40.6292,40.6526,40.6214,40.6292,30017.0
2019-04-24 14:00:00,52.02,52.05,52.0,52.01,30127.0,40.6292,40.6526,40.6136,40.6214,30127.0
2019-04-24 14:10:00,52.01,52.05,52.0,52.04,25984.0,40.6214,40.6526,40.6136,40.6448,25984.0
2019-04-24 14:20:00,52.04,52.13,52.03,52.09,39091.0,40.6448,40.7151,40.637,40.6839,39091.0
2019-04-24 14:30:00,52.08,52.09,52.04,52.07,38831.0,40.6761,40.6839,40.6448,40.6683,38831.0
2019-04-24 14:40:00,52.06,52.16,52.06,52.14,38139.0,40.6605,40.7386,40.6605,40.7229,38139.0
2019-04-24 14:50:00,52.14,52.19,52.13,52.18,30670.0,40.7229,40.762,40.7151,40.7542,30670.0
2019-04-24 15:00:00,52.17,52.26,52.17,52.23,60025.0,40.7464,40.8167,40.7464,40.7932,60025.0
2019-04-24 15:10:00,52.24,52.26,52.23,52.26,31437.0,40.801,40.8167,40.7932,40.8167,31437.0
2019-04-24 15:20:00,52.26,52.36,52.25,52.29,61804.0,40.8167,40.8948,40.8088,40.8401,61804.0
2019-04-24 15:30:00,52.29,52.32,52.26,52.27,63147.0,40.8401,40.8635,40.8167,40.8245,63147.0
2019-04-24 15:40:00,52.28,52.37,52.26,52.29,103801.0,40.8323,40.9026,40.8167,40.8401,103801.0
2019-04-24 15:50:00,52.3,52.3,52.2,52.23,287837.0,40.8479,40.8479,40.7698,40.7932,287837.0
2019-04-25 09:30:00,52.07,52.14,51.9,52.12,107977.0,40.6683,40.7229,40.5355,40.7073,107977.0
2019-04-25 09:40:00,52.1,52.26,52.09,52.13,73430.0,40.6917,40.8167,40.6839,40.7151,73430.0
2019-04-25 09:50:00,52.13,52.18,52.02,52.13,58809.0,40.7151,40.7542,40.6292,40.7151,58809.0
2019-04-25 10:00:00,52.13,52.24,52.12,52.21,62323.0,40.7151,40.801,40.7073,40.7776,62323.0
2019-04-25 10:10:00,52.21,52.32,52.2,52.31,53560.0,40.7776,40.8635,40.7698,40.8557,53560.0
2019-04-25 10:20:00,52.31,52.31,52.22,52.28,29800.0,40.8557,40.8557,40.7854,40.8323,29800.0
2019-04-25 10:30:00,52.27,52.37,52.25,52.37,56816.0,40.8245,40.9026,40.8088,40.9026,56816.0
2019-04-25 10:40:00,52.38,52.57,52.36,52.55,102131.0,40.9104,41.0588,40.8948,41.0432,102131.0
2019-04-25 10:50:00,52.55,52.56,52.46,52.47,41610.0,41.0432,41.051,40.9729,40.9807,41610.0
2019-04-25 11:00:00,52.47,52.49,52.35,52.45,44456.0,40.9807,40.9963,40.887,40.9651,44456.0
2019-04-25 11:10:00,52.44,52.47,52.29,52.31,38655.0,40.9572,40.9807,40.8401,40.8557,38655.0
2019-04-25 11:20:00,52.3,52.38,52.3,52.38,27490.0,40.8479,40.9104,40.8479,40.9104,27490.0
2019-04-25 11:30:00,52.38,52.48,52.38,52.4,18044.0,40.9104,40.9885,40.9104,40.926,18044.0
2019-04-25 11:40:00,52.4,52.44,52.38,52.43,19639.0,40.926,40.9572,40.9104,40.9494,19639.0
2019-04-25 11:50:00,52.42,52.46,52.4,52.41,28572.0,40.9416,40.9729,40.926,40.9338,28572.0
2019-04-25 12:00:00,52.41,52.41,52.32,52.34,19298.0,40.9338,40.9338,40.8635,40.8791,19298.0
2019-04-25 12:10:00,52.33,52.37,52.33,52.35,23816.0,40.8713,40.9026,40.8713,40.887,23816.0
2019-04-25 12:20:00,52.34,52.4,52.34,52.4,12911.0,40.8791,40.926,40.8791,40.926,12911.0
2019-04-25 12:30:00,52.4,52.4,52.36,52.38,20843.0,40.926,40.926,40.8948,40.9104,20843.0
2019-04-25 12:40:00,52.38,52.4,52.35,52.39,19533.0,40.9104,40.926,40.887,40.9182,19533.0
2019-04-25 12:50:00,52.39,52.43,52.38,52.41,24998.0,40.9182,40.9494,40.9104,40.9338,24998.0
2019-04-25 13:00:00,52.41,52.42,52.35,52.41,17087.0,40.9338,40.9416,40.887,40.9338,17087.0
2019-04-25 13:10:00,52.41,52.48,52.41,52.48,20060.0,40.9338,40.9885,40.9338,40.9885,20060.0
2019-04-25 13:20:00,52.49,52.53,52.49,52.53,18583.0,40.9963,41.0275,40.9963,41.0275,18583.0
2019-04-25 13:30:00,52.53,52.55,52.5,52.54,27539.0,41.0275,41.0432,41.0041,41.0353,27539.0
2019-04-25 13:40:00,52.54,52.55,52.5,52.52,29003.0,41.0353,41.0432,41.0041,41.0197,29003.0
2019-04-25 13:50:00,52.51,52.59,52.51,52.58,19363.0,41.0119,41.0744,41.0119,41.0666,19363.0
2019-04-25 14:00:00,52.58,52.61,52.52,52.6,40578.0,41.0666,41.09,41.0197,41.0822,40578.0
2019-04-25 14:10:00,52.59,52.6,52.55,52.55,18289.0,41.0744,41.0822,41.0432,41.0432,18289.0
2019-04-25 14:20:00,52.55,52.57,52.53,52.54,27072.0,41.0432,41.0588,41.0275,41.0353,27072.0
2019-04-25 14:30:00,52.53,52.54,52.48,52.52,26366.0,41.0275,41.0353,40.9885,41.0197,26366.0
2019-04-25 14:40:00,52.52,52.57,52.51,52.53,44770.0,41.0197,41.0588,41.0119,41.0275,44770.0
2019-04-25 14:50:00,52.54,52.57,52.52,52.55,25503.0,41.0353,41.0588,41.0197,41.0432,25503.0
2019-04-25 15:00:00,52.54,52.61,52.54,52.56,52569.0,41.0353,41.09,41.0353,41.051,52569.0
2019-04-25 15:10:00,52.57,52.61,52.54,52.6,51827.0,41.0588,41.09,41.0353,41.0822,51827.0
2019-04-25 15:20:00,52.61,52.63,52.48,52.48,72206.0,41.09,41.1056,40.9885,40.9885,72206.0
2019-04-25 15:30:00,52.49,52.59,52.48,52.59,78929.0,40.9963,41.0744,40.9885,41.0744,78929.0
2019-04-25 15:40:00,52.59,52.61,52.52,52.54,85130.0,41.0744,41.09,41.0197,41.0353,85130.0
2019-04-25 15:50:00,52.55,52.56,52.44,52.45,267332.0,41.0432,41.051,40.9572,40.9651,267332.0
2019-04-26 09:30:00,52.69,53.0,52.63,52.86,187833.0,41.1525,41.3946,41.1056,41.2853,187833.0
2019-04-26 09:40:00,52.87,52.95,52.75,52.75,66419.0,41.2931,41.3556,41.1994,41.1994,66419.0
2019-04-26 09:50:00,52.74,52.85,52.61,52.8,63676.0,41.1916,41.2775,41.09,41.2384,63676.0
2019-04-26 10:00:00,52.81,52.82,52.6,52.64,64517.0,41.2462,41.254,41.0822,41.1135,64517.0
2019-04-26 10:10:00,52.65,52.73,52.6,52.71,62034.0,41.1213,41.1837,41.0822,41.1681,62034.0
2019-04-26 10:20:00,52.72,52.74,52.65,52.72,35046.0,41.1759,41.1916,41.1213,41.1759,35046.0
2019-04-26 10:30:00,52.73,52.85,52.72,52.83,43090.0,41.1837,41.2775,41.1759,41.2618,43090.0
2019-04-26 10:40:00,52.83,52.84,52.66,52.77,44282.0,41.2618,41.2697,41.1291,41.215,44282.0
2019-04-26 10:50:00,52.77,52.88,52.75,52.83,44545.0,41.215,41.3009,41.1994,41.2618,44545.0
2019-04-26 11:00:00,52.83,52.86,52.78,52.81,43119.0,41.2618,41.2853,41.2228,41.2462,43119.0
2019-04-26 11:10:00,52.82,52.87,52.8,52.8,37606.0,41.254,41.2931,41.2384,41.2384,37606.0
2019-04-26 11:20:00,52.82,52.82,52.75,52.76,37619.0,41.254,41.254,41.1994,41.2072,37619.0
2019-04-26 11:30:00,52.75,52.8,52.71,52.71,23118.0,41.1994,41.2384,41.1681,41.1681,23118.0
2019-04-26 11:40:00,52.72,52.74,52.67,52.69,68163.0,41.1759,41.1916,41.1369,41.1525,68163.0
2019-04-26 11:50:00,52.69,52.72,52.64,52.7,30148.0,41.1525,41.1759,41.1135,41.1603,30148.0
2019-04-26 12:00:00,52.71,52.72,52.59,52.62,24204.0,41.1681,41.1759,41.0744,41.0978,24204.0
2019-04-26 12:10:00,52.63,52.66,52.58,52.64,58763.0,41.1056,41.1291,41.0666,41.1135,58763.0
2019-04-26 12:20:00,52.64,52.68,52.64,52.68,15546.0,41.1135,41.1447,41.1135,41.1447,15546.0
2019-04-26 12:30:00,52.67,52.74,52.67,52.71,21524.0,41.1369,41.1916,41.1369,41.1681,21524.0
2019-04-26 12:40:00,52.71,52.74,52.62,52.63,21034.0,41.1681,41.1916,41.0978,41.1056,21034.0
2019-04-26 12:50:00,52.63,52.67,52.61,52.66,27689.0,41.1056,41.1369,41.09,41.1291,27689.0
2019-04-26 13:00:00,52.65,52.69,52.64,52.65,21100.0,41.1213,41.1525,41.1135,41.1213,21100.0
2019-04-26 13:10:00,52.64,52.65,52.6,52.62,21222.0,41.1135,41.1213,41.0822,41.0978,21222.0
2019-04-26 13:20:00,52.62,52.62,52.57,52.62,43026.0,41.0978,41.0978,41.0588,41.0978,43026.0
2019-04-26 13:30:00,52.62,52.65,52.59,52.62,28869.0,41.0978,41.1213,41.0744,41.0978,28869.0
2019-04-26 13:40:00,52.62,52.63,52.57,52.61,36571.0,41.0978,41.1056,41.0588,41.09,36571.0
2019-04-26 13:50:00,52.61,52.63,52.58,52.59,53059.0,41.09,41.1056,41.0666,41.0744,53059.0
2019-04-26 14:00:00,52.59,52.63,52.53,52.63,49229.0,41.0744,41.1056,41.0275,41.1056,49229.0
2019-04-26 14:10:00,52.62,52.64,52.59,52.64,58735.0,41.0978,41.1135,41.0744,41.1135,58735.0
2019-04-26 14:20:00,52.64,52.64,52.59,52.61,36957.0,41.1135,41.1135,41.0744,41.09,36957.0
2019-04-26 14:30:00,52.62,52.7,52.61,52.69,58369.0,41.0978,41.1603,41.09,41.1525,58369.0
2019-04-26 14:40:00,52.68,52.7,52.65,52.67,51045.0,41.1447,41.1603,41.1213,41.1369,51045.0
2019-04-26 14:50:00,52.67,52.67,52.62,52.66,39383.0,41.1369,41.1369,41.0978,41.1291,39383.0
2019-04-26 15:00:00,52.66,52.72,52.65,52.7,52781.0,41.1291,41.1759,41.1213,41.1603,52781.0
2019-04-26 15:10:00,52.7,52.75,52.69,52.73,59238.0,41.1603,41.1994,41.1525,41.1837,59238.0
2019-04-26 15:20:00,52.74,52.74,52.69,52.7,89635.0,41.1916,41.1916,41.1525,41.1603,89635.0
2019-04-26 15:30:00,52.69,52.69,52.56,52.57,107661.0,41.1525,41.1525,41.051,41.0588,107661.0
2019-04-26 15:40:00,52.57,52.59,52.5,52.51,107111.0,41.0588,41.0744,41.0041,41.0119,107111.0
2019-04-26 15:50:00,52.51,52.57,52.47,52.55,247565.0,41.0119,41.0588,40.9807,41.0432,247565.0
2019-04-29 09:30:00,52.44,52.52,52.3,52.47,94102.0,40.9572,41.0197,40.8479,40.9807,94102.0
2019-04-29 09:40:00,52.5,52.5,52.3,52.37,39528.0,41.0041,41.0041,40.8479,40.9026,39528.0
2019-04-29 09:50:00,52.36,52.38,52.28,52.28,42636.0,40.8948,40.9104,40.8323,40.8323,42636.0
2019-04-29 10:00:00,52.29,52.33,52.22,52.32,62720.0,40.8401,40.8713,40.7854,40.8635,62720.0
2019-04-29 10:10:00,52.32,52.33,52.22,52.24,48141.0,40.8635,40.8713,40.7854,40.801,48141.0
2019-04-29 10:20:00,52.23,52.24,52.13,52.16,61787.0,40.7932,40.801,40.7151,40.7386,61787.0
2019-04-29 10:30:00,52.16,52.23,52.1,52.12,65579.0,40.7386,40.7932,40.6917,40.7073,65579.0
2019-04-29 10:40:00,52.12,52.13,52.04,52.04,49115.0,40.7073,40.7151,40.6448,40.6448,49115.0
2019-04-29 10:50:00,52.04,52.13,52.04,52.1,44604.0,40.6448,40.7151,40.6448,40.6917,44604.0
2019-04-29 11:00:00,52.1,52.17,52.08,52.11,27326.0,40.6917,40.7464,40.6761,40.6995,27326.0
2019-04-29 11:10:00,52.11,52.11,52.06,52.07,29072.0,40.6995,40.6995,40.6605,40.6683,29072.0
2019-04-29 11:20:00,52.07,52.15,52.06,52.14,32947.0,40.6683,40.7307,40.6605,40.7229,32947.0
2019-04-29 11:30:00,52.15,52.18,52.09,52.1,53793.0,40.7307,40.7542,40.6839,40.6917,53793.0
2019-04-29 11:40:00,52.11,52.22,52.11,52.2,29344.0,40.6995,40.7854,40.6995,40.7698,29344.0
2019-04-29 11:50:00,52.21,52.23,52.18,52.2,34263.0,40.7776,40.7932,40.7542,40.7698,34263.0
2019-04-29 12:00:00,52.19,52.19,52.11,52.14,33421.0,40.762,40.762,40.6995,40.7229,33421.0
2019-04-29 12:10:00,52.15,52.17,52.12,52.15,34281.0,40.7307,40.7464,40.7073,40.7307,34281.0
2019-04-29 12:20:00,52.15,52.2,52.15,52.18,45862.0,40.7307,40.7698,40.7307,40.7542,45862.0
2019-04-29 12:30:00,52.19,52.24,52.17,52.22,33006.0,40.762,40.801,40.7464,40.7854,33006.0
2019-04-29 12:40:00,52.23,52.23,52.15,52.18,28140.0,40.7932,40.7932,40.7307,40.7542,28140.0
2019-04-29 12:50:00,52.18,52.19,52.15,52.18,13843.0,40.7542,40.762,40.7307,40.7542,13843.0
2019-04-29 13:00:00,52.17,52.18,52.11,52.16,33430.0,40.7464,40.7542,40.6995,40.7386,33430.0
2019-04-29 13:10:00,52.15,52.22,52.15,52.22,17973.0,40.7307,40.7854,40.7307,40.7854,17973.0
2019-04-29 13:20:00,52.21,52.24,52.2,52.21,20908.0,40.7776,40.801,40.7698,40.7776,20908.0
2019-04-29 13:30:00,52.19,52.21,52.17,52.17,20255.0,40.762,40.7776,40.7464,40.7464,20255.0
2019-04-29 13:40:00,52.17,52.21,52.15,52.2,36115.0,40.7464,40.7776,40.7307,40.7698,36115.0
2019-04-29 13:50:00,52.2,52.24,52.2,52.2,25036.0,40.7698,40.801,40.7698,40.7698,25036.0
2019-04-29 14:00:00,52.2,52.29,52.18,52.29,51903.0,40.7698,40.8401,40.7542,40.8401,51903.0
2019-04-29 14:10:00,52.28,52.3,52.23,52.25,44362.0,40.8323,40.8479,40.7932,40.8088,44362.0
2019-04-29 14:20:00,52.25,52.28,52.24,52.26,28642.0,40.8088,40.8323,40.801,40.8167,28642.0
2019-04-29 14:30:00,52.26,52.28,52.24,52.26,37730.0,40.8167,40.8323,40.801,40.8167,37730.0
2019-04-29 14:40:00,52.26,52.27,52.23,52.26,39337.0,40.8167,40.8245,40.7932,40.8167,39337.0
2019-04-29 14:50:00,52.27,52.27,52.19,52.2,42998.0,40.8245,40.8245,40.762,40.7698,42998.0
2019-04-29 15:00:00,52.21,52.23,52.17,52.21,36936.0,40.7776,40.7932,40.7464,40.7776,36936.0
2019-04-29 15:10:00,52.21,52.24,52.18,52.2,58859.0,40.7776,40.801,40.7542,40.7698,58859.0
2019-04-29 15:20:00,52.19,52.23,52.19,52.23,51574.0,40.762,40.7932,40.762,40.7932,51574.0
2019-04-29 15:30:00,52.23,52.29,52.21,52.29,104960.0,40.7932,40.8401,40.7776,40.8401,104960.0
2019-04-29 15:40:00,52.29,52.31,52.23,52.29,108195.0,40.8401,40.8557,40.7932,40.8401,108195.0
2019-04-29 15:50:00,52.29,52.38,52.26,52.28,358826.0,40.8401,40.9104,40.8167,40.8323,358826.0
2019-04-30 09:30:00,52.35,52.4,52.18,52.22,71596.0,40.887,40.926,40.7542,40.7854,71596.0
2019-04-30 09:40:00,52.21,52.33,52.21,52.31,38323.0,40.7776,40.8713,40.7776,40.8557,38323.0
2019-04-30 09:50:00,52.3,52.4,52.27,52.39,66417.0,40.8479,40.926,40.8245,40.9182,66417.0
2019-04-30 10:00:00,52.39,52.45,52.38,52.43,122787.0,40.9182,40.9651,40.9104,40.9494,122787.0
2019-04-30 10:10:00,52.44,52.52,52.34,52.36,140360.0,40.9572,41.0197,40.8791,40.8948,140360.0
2019-04-30 10:20:00,52.36,52.37,52.25,52.29,97574.0,40.8948,40.9026,40.8088,40.8401,97574.0
2019-04-30 10:30:00,52.29,52.43,52.29,52.33,110597.0,40.8401,40.9494,40.8401,40.8713,110597.0
2019-04-30 10:40:00,52.33,52.43,52.29,52.41,66748.0,40.8713,40.9494,40.8401,40.9338,66748.0
2019-04-30 10:50:00,52.4,52.49,52.39,52.47,47318.0,40.926,40.9963,40.9182,40.9807,47318.0
2019-04-30 11:00:00,52.47,52.59,52.44,52.59,117112.0,40.9807,41.0744,40.9572,41.0744,117112.0
2019-04-30 11:10:00,52.59,52.65,52.51,52.51,188631.0,41.0744,41.1213,41.0119,41.0119,188631.0
2019-04-30 11:20:00,52.52,52.64,52.51,52.64,93425.0,41.0197,41.1135,41.0119,41.1135,93425.0
2019-04-30 11:30:00,52.64,52.74,52.61,52.66,126260.0,41.1135,41.1916,41.09,41.1291,126260.0
2019-04-30 11:40:00,52.66,52.79,52.66,52.71,146111.0,41.1291,41.2306,41.1291,41.1681,146111.0
2019-04-30 11:50:00,52.71,52.74,52.62,52.63,68590.0,41.1681,41.1916,41.0978,41.1056,68590.0
2019-04-30 12:00:00,52.63,52.68,52.62,52.63,45143.0,41.1056,41.1447,41.0978,41.1056,45143.0
2019-04-30 12:10:00,52.63,52.64,52.57,52.61,88916.0,41.1056,41.1135,41.0588,41.09,88916.0
2019-04-30 12:20:00,52.6,52.69,52.6,52.66,42558.0,41.0822,41.1525,41.0822,41.1291,42558.0
2019-04-30 12:30:00,52.65,52.69,52.63,52.65,31492.0,41.1213,41.1525,41.1056,41.1213,31492.0
2019-04-30 12:40:00,52.65,52.7,52.64,52.7,92613.0,41.1213,41.1603,41.1135,41.1603,92613.0
2019-04-30 12:50:00,52.7,52.72,52.66,52.69,33720.0,41.1603,41.1759,41.1291,41.1525,33720.0
2019-04-30 13:00:00,52.69,52.8,52.68,52.76,111657.0,41.1525,41.2384,41.1447,41.2072,111657.0
2019-04-30 13:10:00,52.76,52.8,52.75,52.8,55874.0,41.2072,41.2384,41.1994,41.2384,55874.0
2019-04-30 13:20:00,52.81,52.84,52.79,52.8,44256.0,41.2462,41.2697,41.2306,41.2384,44256.0
2019-04-30 13:30:00,52.8,52.81,52.75,52.77,59053.0,41.2384,41.2462,41.1994,41.215,59053.0
2019-04-30 13:40:00,52.78,52.88,52.76,52.86,63762.0,41.2228,41.3009,41.2072,41.2853,63762.0
2019-04-30 13:50:00,52.86,52.94,52.86,52.92,104619.0,41.2853,41.3478,41.2853,41.3321,104619.0
2019-04-30 14:00:00,52.91,52.95,52.86,52.88,160124.0,41.3243,41.3556,41.2853,41.3009,160124.0
2019-04-30 14:10:00,52.89,52.89,52.76,52.83,108167.0,41.3087,41.3087,41.2072,41.2618,108167.0
2019-04-30 14:20:00,52.84,52.93,52.82,52.91,92077.0,41.2697,41.34,41.254,41.3243,92077.0
2019-04-30 14:30:00,52.9,52.91,52.85,52.87,76128.0,41.3165,41.3243,41.2775,41.2931,76128.0
2019-04-30 14:40:00,52.88,52.99,52.87,52.95,76839.0,41.3009,41.3868,41.2931,41.3556,76839.0
2019-04-30 14:50:00,52.96,52.99,52.92,52.98,73255.0,41.3634,41.3868,41.3321,41.379,73255.0
2019-04-30 15:00:00,52.99,53.0,52.97,52.99,92557.0,41.3868,41.3946,41.3712,41.3868,92557.0
2019-04-30 15:10:00,52.99,53.0,52.88,52.89,125196.0,41.3868,41.3946,41.3009,41.3087,125196.0
2019-04-30 15:20:00,52.89,52.93,52.88,52.9,130510.0,41.3087,41.34,41.3009,41.3165,130510.0
2019-04-30 15:30:00,52.9,52.9,52.82,52.9,177471.0,41.3165,41.3165,41.254,41.3165,177471.0
2019-04-30 15:40:00,52.9,52.95,52.87,52.95,182829.0,41.3165,41.3556,41.2931,41.3556,182829.0
2019-04-30 15:50:00,52.95,53.29,52.94,53.21,1060906.0,41.3556,41.6211,41.3478,41.5586,1060906.0
2019-05-01 09:30:00,52.23,53.16,52.23,52.93,346647.0,40.7932,41.5196,40.7932,41.34,346647.0
2019-05-01 09:40:00,52.93,52.99,52.51,52.57,159408.0,41.34,41.3868,41.0119,41.0588,159408.0
2019-05-01 09:50:00,52.57,52.59,52.35,52.49,350736.0,41.0588,41.0744,40.887,40.9963,350736.0
2019-05-01 10:00:00,52.47,52.75,52.4,52.72,173594.0,40.9807,41.1994,40.926,41.1759,173594.0
2019-05-01 10:10:00,52.71,52.79,52.66,52.73,92332.0,41.1681,41.2306,41.1291,41.1837,92332.0
2019-05-01 10:20:00,52.73,52.76,52.51,52.54,101707.0,41.1837,41.2072,41.0119,41.0353,101707.0
2019-05-01 10:30:00,52.54,52.6,52.42,52.48,79846.0,41.0353,41.0822,40.9416,40.9885,79846.0
2019-05-01 10:40:00,52.48,52.48,52.25,52.27,193209.0,40.9885,40.9885,40.8088,40.8245,193209.0
2019-05-01 10:50:00,52.26,52.32,52.22,52.26,111761.0,40.8167,40.8635,40.7854,40.8167,111761.0
2019-05-01 11:00:00,52.25,52.3,52.16,52.3,167937.0,40.8088,40.8479,40.7386,40.8479,167937.0
2019-05-01 11:10:00,52.3,52.42,52.3,52.37,137642.0,40.8479,40.9416,40.8479,40.9026,137642.0
2019-05-01 11:20:00,52.37,52.53,52.36,52.4,149309.0,40.9026,41.0275,40.8948,40.926,149309.0
2019-05-01 11:30:00,52.41,52.47,52.36,52.46,120869.0,40.9338,40.9807,40.8948,40.9729,120869.0
2019-05-01 11:40:00,52.47,52.47,52.38,52.41,96674.0,40.9807,40.9807,40.9104,40.9338,96674.0
2019-05-01 11:50:00,52.41,52.52,52.41,52.49,52782.0,40.9338,41.0197,40.9338,40.9963,52782.0
2019-05-01 12:00:00,52.51,52.6,52.46,52.6,47861.0,41.0119,41.0822,40.9729,41.0822,47861.0
2019-05-01 12:10:00,52.6,52.64,52.56,52.61,48791.0,41.0822,41.1135,41.051,41.09,48791.0
2019-05-01 12:20:00,52.61,52.75,52.6,52.75,48512.0,41.09,41.1994,41.0822,41.1994,48512.0
2019-05-01 12:30:00,52.76,52.77,52.68,52.73,42658.0,41.2072,41.215,41.1447,41.1837,42658.0
2019-05-01 12:40:00,52.73,52.81,52.71,52.8,47422.0,41.1837,41.2462,41.1681,41.2384,47422.0
2019-05-01 12:50:00,52.8,52.93,52.76,52.9,69893.0,41.2384,41.34,41.2072,41.3165,69893.0
2019-05-01 13:00:00,52.9,52.96,52.87,52.91,55463.0,41.3165,41.3634,41.2931,41.3243,55463.0
2019-05-01 13:10:00,52.91,52.92,52.81,52.83,47463.0,41.3243,41.3321,41.2462,41.2618,47463.0
2019-05-01 13:20:00,52.82,52.89,52.79,52.89,47089.0,41.254,41.3087,41.2306,41.3087,47089.0
2019-05-01 13:30:00,52.88,52.93,52.86,52.9,48392.0,41.3009,41.34,41.2853,41.3165,48392.0
2019-05-01 13:40:00,52.9,53.0,52.89,52.97,56012.0,41.3165,41.3946,41.3087,41.3712,56012.0
2019-05-01 13:50:00,52.98,52.98,52.87,52.88,77336.0,41.379,41.379,41.2931,41.3009,77336.0
2019-05-01 14:00:00,52.88,53.21,52.88,53.14,134004.0,41.3009,41.5586,41.3009,41.504,134004.0
2019-05-01 14:10:00,53.14,53.16,53.01,53.05,106898.0,41.504,41.5196,41.4024,41.4337,106898.0
2019-05-01 14:20:00,53.04,53.05,52.9,52.93,73290.0,41.4259,41.4337,41.3165,41.34,73290.0
2019-05-01 14:30:00,52.92,52.99,52.57,52.57,106350.0,41.3321,41.3868,41.0588,41.0588,106350.0
2019-05-01 14:40:00,52.55,52.67,52.51,52.67,84896.0,41.0432,41.1369,41.0119,41.1369,84896.0
2019-05-01 14:50:00,52.67,52.72,52.56,52.57,95160.0,41.1369,41.1759,41.051,41.0588,95160.0
2019-05-01 15:00:00,52.56,52.65,52.55,52.62,92573.0,41.051,41.1213,41.0432,41.0978,92573.0
2019-05-01 15:10:00,52.63,52.76,52.62,52.76,79420.0,41.1056,41.2072,41.0978,41.2072,79420.0
2019-05-01 15:20:00,52.76,52.76,52.39,52.59,297768.0,41.2072,41.2072,40.9182,41.0744,297768.0
2019-05-01 15:30:00,52.59,52.65,52.52,52.64,161403.0,41.0744,41.1213,41.0197,41.1135,161403.0
2019-05-01 15:40:00,52.64,52.68,52.59,52.66,169085.0,41.1135,41.1447,41.0744,41.1291,169085.0
2019-05-01 15:50:00,52.66,52.73,52.52,52.52,476505.0,41.1291,41.1837,41.0197,41.0197,476505.0
2019-05-02 09:30:00,52.6,52.8,52.45,52.66,139282.0,41.0822,41.2384,40.9651,41.1291,139282.0
2019-05-02 09:40:00,52.64,52.67,52.46,52.47,83716.0,41.1135,41.1369,40.9729,40.9807,83716.0
2019-05-02 09:50:00,52.48,52.58,52.46,52.52,89468.0,40.9885,41.0666,40.9729,41.0197,89468.0
2019-05-02 10:00:00,52.53,52.72,52.52,52.66,117244.0,41.0275,41.1759,41.0197,41.1291,117244.0
2019-05-02 10:10:00,52.66,52.76,52.55,52.65,96696.0,41.1291,41.2072,41.0432,41.1213,96696.0
2019-05-02 10:20:00,52.64,52.64,52.56,52.58,107128.0,41.1135,41.1135,41.051,41.0666,107128.0
2019-05-02 10:30:00,52.57,52.6,52.51,52.55,102373.0,41.0588,41.0822,41.0119,41.0432,102373.0
2019-05-02 10:40:00,52.56,52.65,52.55,52.6,78316.0,41.051,41.1213,41.0432,41.0822,78316.0
2019-05-02 10:50:00,52.59,52.6,52.48,52.49,98505.0,41.0744,41.0822,40.9885,40.9963,98505.0
2019-05-02 11:00:00,52.48,52.5,52.33,52.34,69402.0,40.9885,41.0041,40.8713,40.8791,69402.0
2019-05-02 11:10:00,52.34,52.38,52.24,52.31,99492.0,40.8791,40.9104,40.801,40.8557,99492.0
2019-05-02 11:20:00,52.3,52.37,52.25,52.37,72614.0,40.8479,40.9026,40.8088,40.9026,72614.0
2019-05-02 11:30:00,52.38,52.44,52.36,52.38,67152.0,40.9104,40.9572,40.8948,40.9104,67152.0
2019-05-02 11:40:00,52.38,52.55,52.36,52.53,107437.0,40.9104,41.0432,40.8948,41.0275,107437.0
2019-05-02 11:50:00,52.53,52.84,52.53,52.83,161576.0,41.0275,41.2697,41.0275,41.2618,161576.0
2019-05-02 12:00:00,52.84,52.85,52.63,52.69,51752.0,41.2697,41.2775,41.1056,41.1525,51752.0
2019-05-02 12:10:00,52.68,52.8,52.67,52.8,77285.0,41.1447,41.2384,41.1369,41.2384,77285.0
2019-05-02 12:20:00,52.79,52.89,52.79,52.88,78968.0,41.2306,41.3087,41.2306,41.3009,78968.0
2019-05-02 12:30:00,52.89,52.93,52.82,52.82,63932.0,41.3087,41.34,41.254,41.254,63932.0
2019-05-02 12:40:00,52.82,52.85,52.79,52.8,43278.0,41.254,41.2775,41.2306,41.2384,43278.0
2019-05-02 12:50:00,52.81,52.94,52.81,52.92,61145.0,41.2462,41.3478,41.2462,41.3321,61145.0
2019-05-02 13:00:00,52.93,52.95,52.86,52.95,66020.0,41.34,41.3556,41.2853,41.3556,66020.0
2019-05-02 13:10:00,52.94,53.11,52.94,53.0,137366.0,41.3478,41.4805,41.3478,41.3946,137366.0
2019-05-02 13:20:00,53.0,53.01,52.91,52.96,78256.0,41.3946,41.4024,41.3243,41.3634,78256.0
2019-05-02 13:30:00,52.95,53.0,52.93,52.95,83573.0,41.3556,41.3946,41.34,41.3556,83573.0
2019-05-02 13:40:00,52.96,52.98,52.86,52.89,38161.0,41.3634,41.379,41.2853,41.3087,38161.0
2019-05-02 13:50:00,52.89,52.92,52.82,52.86,73487.0,41.3087,41.3321,41.254,41.2853,73487.0
2019-05-02 14:00:00,52.86,52.97,52.84,52.96,61375.0,41.2853,41.3712,41.2697,41.3634,61375.0
2019-05-02 14:10:00,52.95,52.95,52.86,52.87,57031.0,41.3556,41.3556,41.2853,41.2931,57031.0
2019-05-02 14:20:00,52.86,52.9,52.84,52.86,89816.0,41.2853,41.3165,41.2697,41.2853,89816.0
2019-05-02 14:30:00,52.86,52.9,52.82,52.85,107938.0,41.2853,41.3165,41.254,41.2775,107938.0
2019-05-02 14:40:00,52.85,52.85,52.72,52.75,97578.0,41.2775,41.2775,41.1759,41.1994,97578.0
2019-05-02 14:50:00,52.75,52.81,52.69,52.79,107898.0,41.1994,41.2462,41.1525,41.2306,107898.0
2019-05-02 15:00:00,52.8,52.85,52.75,52.8,101903.0,41.2384,41.2775,41.1994,41.2384,101903.0
2019-05-02 15:10:00,52.8,52.82,52.78,52.81,105875.0,41.2384,41.254,41.2228,41.2462,105875.0
2019-05-02 15:20:00,52.82,52.88,52.8,52.81,75837.0,41.254,41.3009,41.2384,41.2462,75837.0
2019-05-02 15:30:00,52.8,52.83,52.73,52.74,95581.0,41.2384,41.2618,41.1837,41.1916,95581.0
2019-05-02 15:40:00,52.74,52.74,52.65,52.7,115076.0,41.1916,41.1916,41.1213,41.1603,115076.0
2019-05-02 15:50:00,52.7,52.8,52.68,52.77,358285.0,41.1603,41.2384,41.1447,41.215,358285.0
2019-05-03 09:30:00,52.89,52.97,52.82,52.91,105267.0,41.3087,41.3712,41.254,41.3243,105267.0
2019-05-03 09:40:00,52.92,52.93,52.76,52.88,73182.0,41.3321,41.34,41.2072,41.3009,73182.0
2019-05-03 09:50:00,52.88,52.94,52.81,52.85,72447.0,41.3009,41.3478,41.2462,41.2775,72447.0
2019-05-03 10:00:00,52.84,53.0,52.84,52.98,61334.0,41.2697,41.3946,41.2697,41.379,61334.0
2019-05-03 10:10:00,52.98,53.0,52.94,52.96,100587.0,41.379,41.3946,41.3478,41.3634,100587.0
2019-05-03 10:20:00,52.96,53.03,52.93,52.95,56534.0,41.3634,41.4181,41.34,41.3556,56534.0
2019-05-03 10:30:00,52.96,53.0,52.92,52.96,38977.0,41.3634,41.3946,41.3321,41.3634,38977.0
2019-05-03 10:40:00,52.96,53.17,52.95,53.16,62615.0,41.3634,41.5274,41.3556,41.5196,62615.0
2019-05-03 10:50:00,53.16,53.22,53.16,53.18,41775.0,41.5196,41.5664,41.5196,41.5352,41775.0
2019-05-03 11:00:00,53.19,53.2,53.13,53.15,43535.0,41.543,41.5508,41.4962,41.5118,43535.0
2019-05-03 11:10:00,53.16,53.18,53.07,53.07,32807.0,41.5196,41.5352,41.4493,41.4493,32807.0
2019-05-03 11:20:00,53.07,53.14,53.07,53.13,240838.0,41.4493,41.504,41.4493,41.4962,240838.0
2019-05-03 11:30:00,53.14,53.27,53.14,53.15,121135.0,41.504,41.6055,41.504,41.5118,121135.0
2019-05-03 11:40:00,53.16,53.25,53.15,53.21,32480.0,41.5196,41.5899,41.5118,41.5586,32480.0
2019-05-03 11:50:00,53.21,53.25,53.19,53.23,35570.0,41.5586,41.5899,41.543,41.5743,35570.0
2019-05-03 12:00:00,53.23,53.36,53.22,53.32,63501.0,41.5743,41.6758,41.5664,41.6446,63501.0
2019-05-03 12:10:00,53.33,53.33,53.25,53.26,33171.0,41.6524,41.6524,41.5899,41.5977,33171.0
2019-05-03 12:20:00,53.24,53.26,53.23,53.25,26089.0,41.5821,41.5977,41.5743,41.5899,26089.0
2019-05-03 12:30:00,53.25,53.31,53.25,53.27,28935.0,41.5899,41.6367,41.5899,41.6055,28935.0
2019-05-03 12:40:00,53.28,53.32,53.27,53.3,35015.0,41.6133,41.6446,41.6055,41.6289,35015.0
2019-05-03 12:50:00,53.31,53.31,53.23,53.27,39286.0,41.6367,41.6367,41.5743,41.6055,39286.0
2019-05-03 13:00:00,53.28,53.34,53.27,53.33,29450.0,41.6133,41.6602,41.6055,41.6524,29450.0
2019-05-03 13:10:00,53.33,53.35,53.31,53.34,62221.0,41.6524,41.668,41.6367,41.6602,62221.0
2019-05-03 13:20:00,53.34,53.36,53.31,53.33,39361.0,41.6602,41.6758,41.6367,41.6524,39361.0
2019-05-03 13:30:00,53.33,53.37,53.33,53.35,37822.0,41.6524,41.6836,41.6524,41.668,37822.0
2019-05-03 13:40:00,53.36,53.37,53.28,53.29,38260.0,41.6758,41.6836,41.6133,41.6211,38260.0
2019-05-03 13:50:00,53.3,53.36,53.28,53.36,47904.0,41.6289,41.6758,41.6133,41.6758,47904.0
2019-05-03 14:00:00,53.35,53.35,53.26,53.31,113535.0,41.668,41.668,41.5977,41.6367,113535.0
2019-05-03 14:10:00,53.3,53.33,53.26,53.27,45098.0,41.6289,41.6524,41.5977,41.6055,45098.0
2019-05-03 14:20:00,53.27,53.29,53.26,53.27,80968.0,41.6055,41.6211,41.5977,41.6055,80968.0
2019-05-03 14:30:00,53.28,53.36,53.27,53.35,29832.0,41.6133,41.6758,41.6055,41.668,29832.0
2019-05-03 14:40:00,53.34,53.36,53.32,53.35,31064.0,41.6602,41.6758,41.6446,41.668,31064.0
2019-05-03 14:50:00,53.35,53.36,53.32,53.32,45721.0,41.668,41.6758,41.6446,41.6446,45721.0
2019-05-03 15:00:00,53.32,53.33,53.29,53.31,72860.0,41.6446,41.6524,41.6211,41.6367,72860.0
2019-05-03 15:10:00,53.32,53.34,53.28,53.28,50071.0,41.6446,41.6602,41.6133,41.6133,50071.0
2019-05-03 15:20:00,53.28,53.29,53.23,53.23,39155.0,41.6133,41.6211,41.5743,41.5743,39155.0
2019-05-03 15:30:00,53.23,53.24,53.12,53.19,107655.0,41.5743,41.5821,41.4883,41.543,107655.0
2019-05-03 15:40:00,53.19,53.3,53.18,53.28,118833.0,41.543,41.6289,41.5352,41.6133,118833.0
2019-05-03 15:50:00,53.29,53.31,53.21,53.24,262434.0,41.6211,41.6367,41.5586,41.5821,262434.0
2019-05-06 09:30:00,53.16,53.34,53.16,53.3,129467.0,41.5196,41.6602,41.5196,41.6289,129467.0
2019-05-06 09:40:00,53.31,53.4,53.15,53.26,78113.0,41.6367,41.707,41.5118,41.5977,78113.0
2019-05-06 09:50:00,53.26,53.36,53.26,53.31,237799.0,41.5977,41.6758,41.5977,41.6367,237799.0
2019-05-06 10:00:00,53.3,53.37,53.28,53.32,131277.0,41.6289,41.6836,41.6133,41.6446,131277.0
2019-05-06 10:10:00,53.31,53.32,53.24,53.28,217916.0,41.6367,41.6446,41.5821,41.6133,217916.0
2019-05-06 10:20:00,53.28,53.34,53.25,53.34,69687.0,41.6133,41.6602,41.5899,41.6602,69687.0
2019-05-06 10:30:00,53.35,53.38,53.26,53.28,86713.0,41.668,41.6914,41.5977,41.6133,86713.0
2019-05-06 10:40:00,53.27,53.35,53.26,53.3,61577.0,41.6055,41.668,41.5977,41.6289,61577.0
2019-05-06 10:50:00,53.3,53.31,53.18,53.24,96194.0,41.6289,41.6367,41.5352,41.5821,96194.0
2019-05-06 11:00:00,53.23,53.27,53.18,53.25,42002.0,41.5743,41.6055,41.5352,41.5899,42002.0
2019-05-06 11:10:00,53.26,53.3,53.18,53.22,44625.0,41.5977,41.6289,41.5352,41.5664,44625.0
2019-05-06 11:20:00,53.22,53.23,53.15,53.15,45381.0,41.5664,41.5743,41.5118,41.5118,45381.0
2019-05-06 11:30:00,53.15,53.21,53.12,53.19,50220.0,41.5118,41.5586,41.4883,41.543,50220.0
2019-05-06 11:40:00,53.2,53.2,53.13,53.16,35912.0,41.5508,41.5508,41.4962,41.5196,35912.0
2019-05-06 11:50:00,53.15,53.19,53.14,53.16,28008.0,41.5118,41.543,41.504,41.5196,28008.0
2019-05-06 12:00:00,53.16,53.19,53.12,53.19,33556.0,41.5196,41.543,41.4883,41.543,33556.0
2019-05-06 12:10:00,53.18,53.18,53.13,53.16,23983.0,41.5352,41.5352,41.4962,41.5196,23983.0
2019-05-06 12:20:00,53.15,53.16,53.09,53.11,35802.0,41.5118,41.5196,41.4649,41.4805,35802.0
2019-05-06 12:30:00,53.11,53.12,53.08,53.11,39504.0,41.4805,41.4883,41.4571,41.4805,39504.0
2019-05-06 12:40:00,53.1,53.13,53.09,53.1,45510.0,41.4727,41.4962,41.4649,41.4727,45510.0
2019-05-06 12:50:00,53.11,53.15,53.08,53.08,47542.0,41.4805,41.5118,41.4571,41.4571,47542.0
2019-05-06 13:00:00,53.08,53.1,53.06,53.07,34271.0,41.4571,41.4727,41.4415,41.4493,34271.0
2019-05-06 13:10:00,53.08,53.1,53.01,53.01,36797.0,41.4571,41.4727,41.4024,41.4024,36797.0
2019-05-06 13:20:00,53.02,53.07,52.99,53.06,40663.0,41.4102,41.4493,41.3868,41.4415,40663.0
2019-05-06 13:30:00,53.05,53.08,52.99,53.0,51967.0,41.4337,41.4571,41.3868,41.3946,51967.0
2019-05-06 13:40:00,53.0,53.01,52.93,52.94,44904.0,41.3946,41.4024,41.34,41.3478,44904.0
2019-05-06 13:50:00,52.93,52.94,52.87,52.91,66025.0,41.34,41.3478,41.2931,41.3243,66025.0
2019-05-06 14:00:00,52.91,52.94,52.88,52.9,39263.0,41.3243,41.3478,41.3009,41.3165,39263.0
2019-05-06 14:10:00,52.89,52.9,52.85,52.88,55233.0,41.3087,41.3165,41.2775,41.3009,55233.0
2019-05-06 14:20:00,52.87,52.89,52.84,52.86,29161.0,41.2931,41.3087,41.2697,41.2853,29161.0
2019-05-06 14:30:00,52.85,52.92,52.85,52.9,43068.0,41.2775,41.3321,41.2775,41.3165,43068.0
2019-05-06 14:40:00,52.9,53.05,52.9,53.04,42930.0,41.3165,41.4337,41.3165,41.4259,42930.0
2019-05-06 14:50:00,53.04,53.04,52.96,52.98,46674.0,41.4259,41.4259,41.3634,41.379,46674.0
2019-05-06 15:00:00,52.98,53.03,52.97,53.0,57866.0,41.379,41.4181,41.3712,41.3946,57866.0
2019-05-06 15:10:00,53.0,53.02,52.98,53.02,53019.0,41.3946,41.4102,41.379,41.4102,53019.0
2019-05-06 15:20:00,53.02,53.06,53.01,53.03,72337.0,41.4102,41.4415,41.4024,41.4181,72337.0
2019-05-06 15:30:00,53.03,53.09,52.99,53.09,64849.0,41.4181,41.4649,41.3868,41.4649,64849.0
2019-05-06 15:40:00,53.09,53.09,53.02,53.04,107973.0,41.4649,41.4649,41.4102,41.4259,107973.0
2019-05-06 15:50:00,53.04,53.08,52.97,53.02,390926.0,41.4259,41.4571,41.3712,41.4102,390926.0
2019-05-07 09:30:00,53.01,53.12,52.79,52.81,94063.0,41.4024,41.4883,41.2306,41.2462,94063.0
2019-05-07 09:40:00,52.82,53.0,52.8,52.88,45573.0,41.254,41.3946,41.2384,41.3009,45573.0
2019-05-07 09:50:00,52.87,52.87,52.75,52.76,31831.0,41.2931,41.2931,41.1994,41.2072,31831.0
2019-05-07 10:00:00,52.75,52.8,52.71,52.76,207992.0,41.1994,41.2384,41.1681,41.2072,207992.0
2019-05-07 10:10:00,52.76,52.83,52.74,52.77,41301.0,41.2072,41.2618,41.1916,41.215,41301.0
2019-05-07 10:20:00,52.77,52.87,52.77,52.87,29874.0,41.215,41.2931,41.215,41.2931,29874.0
2019-05-07 10:30:00,52.87,52.87,52.78,52.79,38427.0,41.2931,41.2931,41.2228,41.2306,38427.0
2019-05-07 10:40:00,52.8,52.87,52.77,52.86,62012.0,41.2384,41.2931,41.215,41.2853,62012.0
2019-05-07 10:50:00,52.86,52.93,52.86,52.88,33026.0,41.2853,41.34,41.2853,41.3009,33026.0
2019-05-07 11:00:00,52.87,53.01,52.84,52.92,97769.0,41.2931,41.4024,41.2697,41.3321,97769.0
2019-05-07 11:10:00,52.91,52.99,52.89,52.95,32481.0,41.3243,41.3868,41.3087,41.3556,32481.0
2019-05-07 11:20:00,52.95,52.95,52.83,52.88,43219.0,41.3556,41.3556,41.2618,41.3009,43219.0
2019-05-07 11:30:00,52.87,52.94,52.85,52.85,34320.0,41.2931,41.3478,41.2775,41.2775,34320.0
2019-05-07 11:40:00,52.86,52.88,52.81,52.84,57546.0,41.2853,41.3009,41.2462,41.2697,57546.0
2019-05-07 11:50:00,52.84,52.86,52.78,52.85,37697.0,41.2697,41.2853,41.2228,41.2775,37697.0
2019-05-07 12:00:00,52.85,52.91,52.81,52.86,49501.0,41.2775,41.3243,41.2462,41.2853,49501.0
2019-05-07 12:10:00,52.85,52.9,52.83,52.86,96058.0,41.2775,41.3165,41.2618,41.2853,96058.0
2019-05-07 12:20:00,52.87,52.94,52.84,52.9,58927.0,41.2931,41.3478,41.2697,41.3165,58927.0
2019-05-07 12:30:00,52.91,53.04,52.9,53.04,49275.0,41.3243,41.4259,41.3165,41.4259,49275.0
2019-05-07 12:40:00,53.04,53.16,53.02,53.15,54439.0,41.4259,41.5196,41.4102,41.5118,54439.0
2019-05-07 12:50:00,53.15,53.22,53.13,53.16,63256.0,41.5118,41.5664,41.4962,41.5196,63256.0
2019-05-07 13:00:00,53.15,53.15,53.03,53.03,58861.0,41.5118,41.5118,41.4181,41.4181,58861.0
2019-05-07 13:10:00,53.03,53.03,52.91,52.95,52017.0,41.4181,41.4181,41.3243,41.3556,52017.0
2019-05-07 13:20:00,52.95,52.97,52.93,52.95,44606.0,41.3556,41.3712,41.34,41.3556,44606.0
2019-05-07 13:30:00,52.95,52.97,52.91,52.95,107335.0,41.3556,41.3712,41.3243,41.3556,107335.0
2019-05-07 13:40:00,52.95,53.03,52.93,53.01,54300.0,41.3556,41.4181,41.34,41.4024,54300.0
2019-05-07 13:50:00,53.01,53.05,53.0,53.03,42883.0,41.4024,41.4337,41.3946,41.4181,42883.0
2019-05-07 14:00:00,53.03,53.05,52.98,53.01,42102.0,41.4181,41.4337,41.379,41.4024,42102.0
2019-05-07 14:10:00,53.01,53.02,52.93,53.0,33602.0,41.4024,41.4102,41.34,41.3946,33602.0
2019-05-07 14:20:00,52.99,53.01,52.88,52.9,53959.0,41.3868,41.4024,41.3009,41.3165,53959.0
2019-05-07 14:30:00,52.9,52.92,52.77,52.82,89577.0,41.3165,41.3321,41.215,41.254,89577.0
2019-05-07 14:40:00,52.83,52.85,52.78,52.79,43791.0,41.2618,41.2775,41.2228,41.2306,43791.0
2019-05-07 14:50:00,52.79,52.88,52.78,52.86,36622.0,41.2306,41.3009,41.2228,41.2853,36622.0
2019-05-07 15:00:00,52.86,52.87,52.78,52.79,73659.0,41.2853,41.2931,41.2228,41.2306,73659.0
2019-05-07 15:10:00,52.78,52.81,52.71,52.77,48720.0,41.2228,41.2462,41.1681,41.215,48720.0
2019-05-07 15:20:00,52.78,52.82,52.72,52.77,37505.0,41.2228,41.254,41.1759,41.215,37505.0
2019-05-07 15:30:00,52.77,52.77,52.64,52.67,105105.0,41.215,41.215,41.1135,41.1369,105105.0
2019-05-07 15:40:00,52.67,52.77,52.66,52.77,95986.0,41.1369,41.215,41.1291,41.215,95986.0
2019-05-07 15:50:00,52.78,52.91,52.74,52.87,302083.0,41.2228,41.3243,41.1916,41.2931,302083.0
2019-05-08 09:30:00,52.84,52.99,52.77,52.84,137671.0,41.2697,41.3868,41.215,41.2697,137671.0
2019-05-08 09:40:00,52.84,52.87,52.6,52.62,87940.0,41.2697,41.2931,41.0822,41.0978,87940.0
2019-05-08 09:50:00,52.64,52.73,52.59,52.69,57179.0,41.1135,41.1837,41.0744,41.1525,57179.0
2019-05-08 10:00:00,52.68,52.73,52.66,52.7,78228.0,41.1447,41.1837,41.1291,41.1603,78228.0
2019-05-08 10:10:00,52.7,52.81,52.7,52.71,103743.0,41.1603,41.2462,41.1603,41.1681,103743.0
2019-05-08 10:20:00,52.72,52.73,52.6,52.61,137635.0,41.1759,41.1837,41.0822,41.09,137635.0
2019-05-08 10:30:00,52.6,52.69,52.49,52.5,140858.0,41.0822,41.1525,40.9963,41.0041,140858.0
2019-05-08 10:40:00,52.5,52.6,52.46,52.58,124761.0,41.0041,41.0822,40.9729,41.0666,124761.0
2019-05-08 10:50:00,52.59,52.62,52.53,52.58,51138.0,41.0744,41.0978,41.0275,41.0666,51138.0
2019-05-08 11:00:00,52.59,52.69,52.54,52.63,95599.0,41.0744,41.1525,41.0353,41.1056,95599.0
2019-05-08 11:10:00,52.63,52.64,52.48,52.53,62070.0,41.1056,41.1135,40.9885,41.0275,62070.0
2019-05-08 11:20:00,52.53,52.53,52.41,52.49,98294.0,41.0275,41.0275,40.9338,40.9963,98294.0
2019-05-08 11:30:00,52.49,52.52,52.43,52.46,68471.0,40.9963,41.0197,40.9494,40.9729,68471.0
2019-05-08 11:40:00,52.46,52.6,52.44,52.56,93797.0,40.9729,41.0822,40.9572,41.051,93797.0
2019-05-08 11:50:00,52.55,52.61,52.51,52.59,86823.0,41.0432,41.09,41.0119,41.0744,86823.0
2019-05-08 12:00:00,52.58,52.59,52.46,52.53,118209.0,41.0666,41.0744,40.9729,41.0275,118209.0
2019-05-08 12:10:00,52.53,52.59,52.51,52.55,87446.0,41.0275,41.0744,41.0119,41.0432,87446.0
2019-05-08 12:20:00,52.55,52.57,52.49,52.57,50135.0,41.0432,41.0588,40.9963,41.0588,50135.0
2019-05-08 12:30:00,52.57,52.6,52.56,52.56,81035.0,41.0588,41.0822,41.051,41.051,81035.0
2019-05-08 12:40:00,52.56,52.62,52.55,52.58,85849.0,41.051,41.0978,41.0432,41.0666,85849.0
2019-05-08 12:50:00,52.58,52.7,52.58,52.69,53416.0,41.0666,41.1603,41.0666,41.1525,53416.0
2019-05-08 13:00:00,52.69,52.7,52.64,52.65,39405.0,41.1525,41.1603,41.1135,41.1213,39405.0
2019-05-08 13:10:00,52.65,52.67,52.59,52.59,37159.0,41.1213,41.1369,41.0744,41.0744,37159.0
2019-05-08 13:20:00,52.59,52.6,52.55,52.59,17235.0,41.0744,41.0822,41.0432,41.0744,17235.0
2019-05-08 13:30:00,52.59,52.61,52.53,52.54,34428.0,41.0744,41.09,41.0275,41.0353,34428.0
2019-05-08 13:40:00,52.53,52.55,52.5,52.53,29682.0,41.0275,41.0432,41.0041,41.0275,29682.0
2019-05-08 13:50:00,52.53,52.55,52.5,52.54,30152.0,41.0275,41.0432,41.0041,41.0353,30152.0
2019-05-08 14:00:00,52.53,52.54,52.42,52.43,37319.0,41.0275,41.0353,40.9416,40.9494,37319.0
2019-05-08 14:10:00,52.43,52.46,52.41,52.44,31219.0,40.9494,40.9729,40.9338,40.9572,31219.0
2019-05-08 14:20:00,52.44,52.45,52.37,52.42,30776.0,40.9572,40.9651,40.9026,40.9416,30776.0
2019-05-08 14:30:00,52.43,52.44,52.4,52.43,34641.0,40.9494,40.9572,40.926,40.9494,34641.0
2019-05-08 14:40:00,52.44,52.47,52.43,52.47,25756.0,40.9572,40.9807,40.9494,40.9807,25756.0
2019-05-08 14:50:00,52.46,52.46,52.43,52.46,32793.0,40.9729,40.9729,40.9494,40.9729,32793.0
2019-05-08 15:00:00,52.46,52.46,52.4,52.42,34284.0,40.9729,40.9729,40.926,40.9416,34284.0
2019-05-08 15:10:00,52.41,52.43,52.38,52.38,34803.0,40.9338,40.9494,40.9104,40.9104,34803.0
2019-05-08 15:20:00,52.38,52.45,52.36,52.44,51396.0,40.9104,40.9651,40.8948,40.9572,51396.0
2019-05-08 15:30:00,52.45,52.48,52.4,52.41,76778.0,40.9651,40.9885,40.926,40.9338,76778.0
2019-05-08 15:40:00,52.41,52.42,52.29,52.3,120430.0,40.9338,40.9416,40.8401,40.8479,120430.0
2019-05-08 15:50:00,52.3,52.3,52.16,52.22,284461.0,40.8479,40.8479,40.7386,40.7854,284461.0
2019-05-09 09:30:00,52.26,52.54,52.22,52.49,111567.0,40.8167,41.0353,40.7854,40.9963,111567.0
2019-05-09 09:40:00,52.48,52.51,52.36,52.36,62484.0,40.9885,41.0119,40.8948,40.8948,62484.0
2019-05-09 09:50:00,52.36,52.58,52.36,52.43,126222.0,40.8948,41.0666,40.8948,40.9494,126222.0
2019-05-09 10:00:00,52.43,52.44,52.3,52.35,204528.0,40.9494,40.9572,40.8479,40.887,204528.0
2019-05-09 10:10:00,52.36,52.47,52.36,52.44,111099.0,40.8948,40.9807,40.8948,40.9572,111099.0
2019-05-09 10:20:00,52.44,52.56,52.44,52.54,116612.0,40.9572,41.051,40.9572,41.0353,116612.0
2019-05-09 10:30:00,52.54,52.56,52.48,52.49,91798.0,41.0353,41.051,40.9885,40.9963,91798.0
2019-05-09 10:40:00,52.5,52.55,52.42,52.44,74839.0,41.0041,41.0432,40.9416,40.9572,74839.0
2019-05-09 10:50:00,52.44,52.5,52.35,52.39,50760.0,40.9572,41.0041,40.887,40.9182,50760.0
2019-05-09 11:00:00,52.39,52.41,52.35,52.37,134926.0,40.9182,40.9338,40.887,40.9026,134926.0
2019-05-09 11:10:00,52.36,52.41,52.3,52.4,139114.0,40.8948,40.9338,40.8479,40.926,139114.0
2019-05-09 11:20:00,52.39,52.4,52.29,52.37,133202.0,40.9182,40.926,40.8401,40.9026,133202.0
2019-05-09 11:30:00,52.38,52.4,52.18,52.18,106233.0,40.9104,40.926,40.7542,40.7542,106233.0
2019-05-09 11:40:00,52.19,52.28,52.19,52.21,43531.0,40.762,40.8323,40.762,40.7776,43531.0
2019-05-09 11:50:00,52.21,52.28,52.21,52.24,35990.0,40.7776,40.8323,40.7776,40.801,35990.0
2019-05-09 12:00:00,52.24,52.31,52.21,52.31,49204.0,40.801,40.8557,40.7776,40.8557,49204.0
2019-05-09 12:10:00,52.33,52.39,52.32,52.36,30864.0,40.8713,40.9182,40.8635,40.8948,30864.0
2019-05-09 12:20:00,52.35,52.42,52.31,52.36,51411.0,40.887,40.9416,40.8557,40.8948,51411.0
2019-05-09 12:30:00,52.37,52.45,52.36,52.39,87742.0,40.9026,40.9651,40.8948,40.9182,87742.0
2019-05-09 12:40:00,52.4,52.46,52.38,52.44,80797.0,40.926,40.9729,40.9104,40.9572,80797.0
2019-05-09 12:50:00,52.44,52.56,52.43,52.54,60118.0,40.9572,41.051,40.9494,41.0353,60118.0
2019-05-09 13:00:00,52.54,52.59,52.48,52.54,103962.0,41.0353,41.0744,40.9885,41.0353,103962.0
2019-05-09 13:10:00,52.54,52.57,52.5,52.5,36520.0,41.0353,41.0588,41.0041,41.0041,36520.0
2019-05-09 13:20:00,52.5,52.55,52.49,52.51,34743.0,41.0041,41.0432,40.9963,41.0119,34743.0
2019-05-09 13:30:00,52.5,52.53,52.48,52.53,33731.0,41.0041,41.0275,40.9885,41.0275,33731.0
2019-05-09 13:40:00,52.54,52.58,52.51,52.57,38833.0,41.0353,41.0666,41.0119,41.0588,38833.0
2019-05-09 13:50:00,52.58,52.58,52.49,52.52,53545.0,41.0666,41.0666,40.9963,41.0197,53545.0
2019-05-09 14:00:00,52.53,52.55,52.51,52.54,38587.0,41.0275,41.0432,41.0119,41.0353,38587.0
2019-05-09 14:10:00,52.53,52.55,52.5,52.55,30483.0,41.0275,41.0432,41.0041,41.0432,30483.0
2019-05-09 14:20:00,52.54,52.56,52.51,52.54,40232.0,41.0353,41.051,41.0119,41.0353,40232.0
2019-05-09 14:30:00,52.55,52.6,52.54,52.58,36126.0,41.0432,41.0822,41.0353,41.0666,36126.0
2019-05-09 14:40:00,52.58,52.61,52.55,52.57,31073.0,41.0666,41.09,41.0432,41.0588,31073.0
2019-05-09 14:50:00,52.57,52.59,52.53,52.53,43161.0,41.0588,41.0744,41.0275,41.0275,43161.0
2019-05-09 15:00:00,52.54,52.54,52.46,52.46,55865.0,41.0353,41.0353,40.9729,40.9729,55865.0
2019-05-09 15:10:00,52.47,52.49,52.41,52.47,45452.0,40.9807,40.9963,40.9338,40.9807,45452.0
2019-05-09 15:20:00,52.47,52.51,52.45,52.47,109099.0,40.9807,41.0119,40.9651,40.9807,109099.0
2019-05-09 15:30:00,52.48,52.52,52.46,52.49,100425.0,40.9885,41.0197,40.9729,40.9963,100425.0
2019-05-09 15:40:00,52.49,52.5,52.4,52.42,117629.0,40.9963,41.0041,40.926,40.9416,117629.0
2019-05-09 15:50:00,52.41,52.45,52.34,52.37,374994.0,40.9338,40.9651,40.8791,40.9026,374994.0
2019-05-10 09:30:00,52.23,52.4,52.23,52.3,91238.0,40.7932,40.926,40.7932,40.8479,91238.0
2019-05-10 09:40:00,52.29,52.41,52.26,52.33,95010.0,40.8401,40.9338,40.8167,40.8713,95010.0
2019-05-10 09:50:00,52.33,52.49,52.33,52.48,80670.0,40.8713,40.9963,40.8713,40.9885,80670.0
2019-05-10 10:00:00,52.48,52.58,52.44,52.56,72242.0,40.9885,41.0666,40.9572,41.051,72242.0
2019-05-10 10:10:00,52.56,52.58,52.45,52.56,48559.0,41.051,41.0666,40.9651,41.051,48559.0
2019-05-10 10:20:00,52.57,52.57,52.47,52.48,39017.0,41.0588,41.0588,40.9807,40.9885,39017.0
2019-05-10 10:30:00,52.48,52.64,52.47,52.61,107684.0,40.9885,41.1135,40.9807,41.09,107684.0
2019-05-10 10:40:00,52.61,52.62,52.4,52.44,91046.0,41.09,41.0978,40.926,40.9572,91046.0
2019-05-10 10:50:00,52.44,52.46,52.39,52.45,67264.0,40.9572,40.9729,40.9182,40.9651,67264.0
2019-05-10 11:00:00,52.46,52.67,52.45,52.67,433391.0,40.9729,41.1369,40.9651,41.1369,433391.0
2019-05-10 11:10:00,52.68,52.73,52.6,52.61,74443.0,41.1447,41.1837,41.0822,41.09,74443.0
2019-05-10 11:20:00,52.6,52.62,52.54,52.61,50666.0,41.0822,41.0978,41.0353,41.09,50666.0
2019-05-10 11:30:00,52.6,52.67,52.54,52.65,40519.0,41.0822,41.1369,41.0353,41.1213,40519.0
2019-05-10 11:40:00,52.65,52.71,52.62,52.66,36062.0,41.1213,41.1681,41.0978,41.1291,36062.0
2019-05-10 11:50:00,52.65,52.78,52.59,52.76,70753.0,41.1213,41.2228,41.0744,41.2072,70753.0
2019-05-10 12:00:00,52.76,52.77,52.69,52.7,40981.0,41.2072,41.215,41.1525,41.1603,40981.0
2019-05-10 12:10:00,52.71,52.78,52.7,52.78,44440.0,41.1681,41.2228,41.1603,41.2228,44440.0
2019-05-10 12:20:00,52.78,52.91,52.76,52.86,68037.0,41.2228,41.3243,41.2072,41.2853,68037.0
2019-05-10 12:30:00,52.88,52.93,52.84,52.84,44708.0,41.3009,41.34,41.2697,41.2697,44708.0
2019-05-10 12:40:00,52.84,52.95,52.83,52.93,125633.0,41.2697,41.3556,41.2618,41.34,125633.0
2019-05-10 12:50:00,52.93,52.93,52.89,52.9,30926.0,41.34,41.34,41.3087,41.3165,30926.0
2019-05-10 13:00:00,52.9,52.94,52.87,52.89,39254.0,41.3165,41.3478,41.2931,41.3087,39254.0
2019-05-10 13:10:00,52.89,52.98,52.86,52.98,54814.0,41.3087,41.379,41.2853,41.379,54814.0
2019-05-10 13:20:00,52.98,53.08,52.96,53.05,107805.0,41.379,41.4571,41.3634,41.4337,107805.0
2019-05-10 13:30:00,53.05,53.06,52.97,52.98,32738.0,41.4337,41.4415,41.3712,41.379,32738.0
2019-05-10 13:40:00,52.98,53.1,52.94,53.09,57254.0,41.379,41.4727,41.3478,41.4649,57254.0
2019-05-10 13:50:00,53.09,53.11,53.04,53.1,66971.0,41.4649,41.4805,41.4259,41.4727,66971.0
2019-05-10 14:00:00,53.1,53.19,53.1,53.18,70723.0,41.4727,41.543,41.4727,41.5352,70723.0
2019-05-10 14:10:00,53.19,53.22,53.07,53.08,68042.0,41.543,41.5664,41.4493,41.4571,68042.0
2019-05-10 14:20:00,53.09,53.13,53.07,53.13,58892.0,41.4649,41.4962,41.4493,41.4962,58892.0
2019-05-10 14:30:00,53.13,53.13,53.05,53.09,34639.0,41.4962,41.4962,41.4337,41.4649,34639.0
2019-05-10 14:40:00,53.1,53.13,53.08,53.12,37919.0,41.4727,41.4962,41.4571,41.4883,37919.0
2019-05-10 14:50:00,53.12,53.17,53.1,53.15,61434.0,41.4883,41.5274,41.4727,41.5118,61434.0
2019-05-10 15:00:00,53.15,53.34,53.15,53.34,168130.0,41.5118,41.6602,41.5118,41.6602,168130.0
2019-05-10 15:10:00,53.33,53.42,53.27,53.39,121412.0,41.6524,41.7227,41.6055,41.6992,121412.0
2019-05-10 15:20:00,53.38,53.41,53.33,53.37,75361.0,41.6914,41.7148,41.6524,41.6836,75361.0
2019-05-10 15:30:00,53.37,53.37,53.23,53.26,102955.0,41.6836,41.6836,41.5743,41.5977,102955.0
2019-05-10 15:40:00,53.25,53.27,53.2,53.2,92208.0,41.5899,41.6055,41.5508,41.5508,92208.0
2019-05-10 15:50:00,53.21,53.39,53.2,53.38,295381.0,41.5586,41.6992,41.5508,41.6914,295381.0
2019-05-13 09:30:00,53.3,53.6,53.25,53.45,401323.0,41.6289,41.8632,41.5899,41.7461,401323.0
2019-05-13 09:40:00,53.44,53.58,53.41,53.56,170627.0,41.7383,41.8476,41.7148,41.832,170627.0
2019-05-13 09:50:00,53.56,53.68,53.5,53.58,135981.0,41.832,41.9257,41.7851,41.8476,135981.0
2019-05-13 10:00:00,53.58,53.77,53.57,53.74,197034.0,41.8476,41.996,41.8398,41.9726,197034.0
2019-05-13 10:10:00,53.73,53.73,53.55,53.61,147958.0,41.9648,41.9648,41.8242,41.8711,147958.0
2019-05-13 10:20:00,53.61,53.68,53.55,53.68,113063.0,41.8711,41.9257,41.8242,41.9257,113063.0
2019-05-13 10:30:00,53.67,53.71,53.6,53.68,73668.0,41.9179,41.9492,41.8632,41.9257,73668.0
2019-05-13 10:40:00,53.69,53.75,53.61,53.62,60837.0,41.9335,41.9804,41.8711,41.8789,60837.0
2019-05-13 10:50:00,53.61,53.62,53.54,53.58,108118.0,41.8711,41.8789,41.8164,41.8476,108118.0
2019-05-13 11:00:00,53.58,53.69,53.58,53.62,68896.0,41.8476,41.9335,41.8476,41.8789,68896.0
2019-05-13 11:10:00,53.61,53.7,53.61,53.68,89237.0,41.8711,41.9413,41.8711,41.9257,89237.0
2019-05-13 11:20:00,53.69,53.75,53.66,53.75,59263.0,41.9335,41.9804,41.9101,41.9804,59263.0
2019-05-13 11:30:00,53.75,53.77,53.68,53.77,67095.0,41.9804,41.996,41.9257,41.996,67095.0
2019-05-13 11:40:00,53.75,53.87,53.74,53.82,58654.0,41.9804,42.0741,41.9726,42.0351,58654.0
2019-05-13 11:50:00,53.82,53.92,53.82,53.86,74079.0,42.0351,42.1132,42.0351,42.0663,74079.0
2019-05-13 12:00:00,53.84,53.87,53.81,53.85,74041.0,42.0507,42.0741,42.0273,42.0585,74041.0
2019-05-13 12:10:00,53.86,53.9,53.84,53.88,63049.0,42.0663,42.0975,42.0507,42.0819,63049.0
2019-05-13 12:20:00,53.88,53.91,53.81,53.82,52406.0,42.0819,42.1054,42.0273,42.0351,52406.0
2019-05-13 12:30:00,53.81,53.87,53.8,53.87,148175.0,42.0273,42.0741,42.0194,42.0741,148175.0
2019-05-13 12:40:00,53.86,53.97,53.85,53.97,64539.0,42.0663,42.1522,42.0585,42.1522,64539.0
2019-05-13 12:50:00,53.97,53.99,53.82,53.82,151539.0,42.1522,42.1678,42.0351,42.0351,151539.0
2019-05-13 13:00:00,53.82,53.88,53.81,53.88,93204.0,42.0351,42.0819,42.0273,42.0819,93204.0
2019-05-13 13:10:00,53.88,53.88,53.76,53.77,48049.0,42.0819,42.0819,41.9882,41.996,48049.0
2019-05-13 13:20:00,53.77,53.77,53.67,53.69,157290.0,41.996,41.996,41.9179,41.9335,157290.0
2019-05-13 13:30:00,53.69,53.76,53.66,53.73,99631.0,41.9335,41.9882,41.9101,41.9648,99631.0
2019-05-13 13:40:00,53.74,53.85,53.74,53.83,56069.0,41.9726,42.0585,41.9726,42.0429,56069.0
2019-05-13 13:50:00,53.84,53.87,53.8,53.86,51420.0,42.0507,42.0741,42.0194,42.0663,51420.0
2019-05-13 14:00:00,53.86,53.91,53.82,53.87,42961.0,42.0663,42.1054,42.0351,42.0741,42961.0
2019-05-13 14:10:00,53.86,53.87,53.76,53.78,35085.0,42.0663,42.0741,41.9882,42.0038,35085.0
2019-05-13 14:20:00,53.78,53.92,53.77,53.87,79495.0,42.0038,42.1132,41.996,42.0741,79495.0
2019-05-13 14:30:00,53.87,53.92,53.82,53.86,57623.0,42.0741,42.1132,42.0351,42.0663,57623.0
2019-05-13 14:40:00,53.86,53.92,53.82,53.92,44816.0,42.0663,42.1132,42.0351,42.1132,44816.0
2019-05-13 14:50:00,53.92,53.98,53.9,53.9,61954.0,42.1132,42.16,42.0975,42.0975,61954.0
2019-05-13 15:00:00,53.9,53.99,53.87,53.94,83418.0,42.0975,42.1678,42.0741,42.1288,83418.0
2019-05-13 15:10:00,53.94,53.99,53.87,53.88,80990.0,42.1288,42.1678,42.0741,42.0819,80990.0
2019-05-13 15:20:00,53.88,53.94,53.86,53.9,90672.0,42.0819,42.1288,42.0663,42.0975,90672.0
2019-05-13 15:30:00,53.89,53.93,53.84,53.86,89063.0,42.0897,42.121,42.0507,42.0663,89063.0
2019-05-13 15:40:00,53.86,54.0,53.86,53.97,171294.0,42.0663,42.1757,42.0663,42.1522,171294.0
2019-05-13 15:50:00,53.97,54.14,53.95,54.1,876258.0,42.1522,42.285,42.1366,42.2538,876258.0
2019-05-14 09:30:00,53.9,53.94,53.51,53.74,226029.0,42.0975,42.1288,41.7929,41.9726,226029.0
2019-05-14 09:40:00,53.74,53.9,53.74,53.89,88125.0,41.9726,42.0975,41.9726,42.0897,88125.0
2019-05-14 09:50:00,53.9,53.95,53.83,53.86,60933.0,42.0975,42.1366,42.0429,42.0663,60933.0
2019-05-14 10:00:00,53.86,53.86,53.67,53.73,73632.0,42.0663,42.0663,41.9179,41.9648,73632.0
2019-05-14 10:10:00,53.72,53.79,53.71,53.74,52703.0,41.957,42.0116,41.9492,41.9726,52703.0
2019-05-14 10:20:00,53.75,53.87,53.69,53.85,59126.0,41.9804,42.0741,41.9335,42.0585,59126.0
2019-05-14 10:30:00,53.85,53.94,53.85,53.86,68368.0,42.0585,42.1288,42.0585,42.0663,68368.0
2019-05-14 10:40:00,53.86,53.89,53.76,53.77,83118.0,42.0663,42.0897,41.9882,41.996,83118.0
2019-05-14 10:50:00,53.78,53.94,53.76,53.91,46972.0,42.0038,42.1288,41.9882,42.1054,46972.0
2019-05-14 11:00:00,53.91,53.96,53.84,53.87,44391.0,42.1054,42.1444,42.0507,42.0741,44391.0
2019-05-14 11:10:00,53.87,53.9,53.82,53.84,82345.0,42.0741,42.0975,42.0351,42.0507,82345.0
2019-05-14 11:20:00,53.83,53.95,53.82,53.93,100116.0,42.0429,42.1366,42.0351,42.121,100116.0
2019-05-14 11:30:00,53.93,53.98,53.87,53.96,114742.0,42.121,42.16,42.0741,42.1444,114742.0
2019-05-14 11:40:00,53.97,53.99,53.93,53.98,104416.0,42.1522,42.1678,42.121,42.16,104416.0
2019-05-14 11:50:00,53.99,54.04,53.87,53.91,87711.0,42.1678,42.2069,42.0741,42.1054,87711.0
2019-05-14 12:00:00,53.91,53.93,53.84,53.88,44578.0,42.1054,42.121,42.0507,42.0819,44578.0
2019-05-14 12:10:00,53.88,53.92,53.85,53.9,45527.0,42.0819,42.1132,42.0585,42.0975,45527.0
2019-05-14 12:20:00,53.9,53.9,53.83,53.86,33722.0,42.0975,42.0975,42.0429,42.0663,33722.0
2019-05-14 12:30:00,53.85,53.85,53.8,53.82,31926.0,42.0585,42.0585,42.0194,42.0351,31926.0
2019-05-14 12:40:00,53.82,53.84,53.8,53.81,50788.0,42.0351,42.0507,42.0194,42.0273,50788.0
2019-05-14 12:50:00,53.81,53.82,53.77,53.81,34152.0,42.0273,42.0351,41.996,42.0273,34152.0
2019-05-14 13:00:00,53.82,53.82,53.76,53.78,56384.0,42.0351,42.0351,41.9882,42.0038,56384.0
2019-05-14 13:10:00,53.78,53.82,53.77,53.81,18395.0,42.0038,42.0351,41.996,42.0273,18395.0
2019-05-14 13:20:00,53.8,53.88,53.8,53.84,38895.0,42.0194,42.0819,42.0194,42.0507,38895.0
2019-05-14 13:30:00,53.85,53.87,53.82,53.83,64910.0,42.0585,42.0741,42.0351,42.0429,64910.0
2019-05-14 13:40:00,53.83,53.85,53.77,53.79,59443.0,42.0429,42.0585,41.996,42.0116,59443.0
2019-05-14 13:50:00,53.79,53.82,53.75,53.78,34739.0,42.0116,42.0351,41.9804,42.0038,34739.0
2019-05-14 14:00:00,53.78,53.78,53.65,53.68,77719.0,42.0038,42.0038,41.9023,41.9257,77719.0
2019-05-14 14:10:00,53.68,53.7,53.61,53.7,74736.0,41.9257,41.9413,41.8711,41.9413,74736.0
2019-05-14 14:20:00,53.69,53.77,53.69,53.73,35282.0,41.9335,41.996,41.9335,41.9648,35282.0
2019-05-14 14:30:00,53.73,53.75,53.66,53.7,60085.0,41.9648,41.9804,41.9101,41.9413,60085.0
2019-05-14 14:40:00,53.7,53.74,53.68,53.71,53920.0,41.9413,41.9726,41.9257,41.9492,53920.0
2019-05-14 14:50:00,53.71,53.73,53.66,53.71,59089.0,41.9492,41.9648,41.9101,41.9492,59089.0
2019-05-14 15:00:00,53.71,53.75,53.68,53.73,57093.0,41.9492,41.9804,41.9257,41.9648,57093.0
2019-05-14 15:10:00,53.73,53.74,53.66,53.68,58360.0,41.9648,41.9726,41.9101,41.9257,58360.0
2019-05-14 15:20:00,53.68,53.69,53.6,53.64,85165.0,41.9257,41.9335,41.8632,41.8945,85165.0
2019-05-14 15:30:00,53.63,53.65,53.52,53.55,117188.0,41.8867,41.9023,41.8008,41.8242,117188.0
2019-05-14 15:40:00,53.56,53.64,53.52,53.54,118063.0,41.832,41.8945,41.8008,41.8164,118063.0
2019-05-14 15:50:00,53.54,53.65,53.51,53.63,406193.0,41.8164,41.9023,41.7929,41.8867,406193.0
2019-05-15 09:30:00,53.74,53.78,53.6,53.72,102727.0,41.9726,42.0038,41.8632,41.957,102727.0
2019-05-15 09:40:00,53.72,53.86,53.69,53.76,65224.0,41.957,42.0663,41.9335,41.9882,65224.0
2019-05-15 09:50:00,53.77,53.81,53.67,53.69,77332.0,41.996,42.0273,41.9179,41.9335,77332.0
2019-05-15 10:00:00,53.69,53.72,53.6,53.7,84011.0,41.9335,41.957,41.8632,41.9413,84011.0
2019-05-15 10:10:00,53.71,53.99,53.71,53.9,139966.0,41.9492,42.1678,41.9492,42.0975,139966.0
2019-05-15 10:20:00,53.9,53.98,53.88,53.92,169884.0,42.0975,42.16,42.0819,42.1132,169884.0
2019-05-15 10:30:00,53.92,53.95,53.81,53.86,64546.0,42.1132,42.1366,42.0273,42.0663,64546.0
2019-05-15 10:40:00,53.86,53.9,53.82,53.87,61347.0,42.0663,42.0975,42.0351,42.0741,61347.0
2019-05-15 10:50:00,53.87,53.89,53.82,53.86,48070.0,42.0741,42.0897,42.0351,42.0663,48070.0
2019-05-15 11:00:00,53.86,53.93,53.82,53.86,58492.0,42.0663,42.121,42.0351,42.0663,58492.0
2019-05-15 11:10:00,53.85,53.86,53.82,53.82,43894.0,42.0585,42.0663,42.0351,42.0351,43894.0
2019-05-15 11:20:00,53.82,53.9,53.81,53.88,88618.0,42.0351,42.0975,42.0273,42.0819,88618.0
2019-05-15 11:30:00,53.89,53.97,53.88,53.96,76995.0,42.0897,42.1522,42.0819,42.1444,76995.0
2019-05-15 11:40:00,53.95,53.97,53.91,53.93,52819.0,42.1366,42.1522,42.1054,42.121,52819.0
2019-05-15 11:50:00,53.92,53.97,53.9,53.94,43021.0,42.1132,42.1522,42.0975,42.1288,43021.0
2019-05-15 12:00:00,53.95,53.96,53.91,53.95,37878.0,42.1366,42.1444,42.1054,42.1366,37878.0
2019-05-15 12:10:00,53.94,53.99,53.93,53.93,40449.0,42.1288,42.1678,42.121,42.121,40449.0
2019-05-15 12:20:00,53.94,53.97,53.93,53.96,27467.0,42.1288,42.1522,42.121,42.1444,27467.0
2019-05-15 12:30:00,53.95,53.97,53.91,53.95,31519.0,42.1366,42.1522,42.1054,42.1366,31519.0
2019-05-15 12:40:00,53.94,53.96,53.92,53.95,32883.0,42.1288,42.1444,42.1132,42.1366,32883.0
2019-05-15 12:50:00,53.95,53.96,53.88,53.92,38153.0,42.1366,42.1444,42.0819,42.1132,38153.0
2019-05-15 13:00:00,53.92,53.92,53.83,53.84,37683.0,42.1132,42.1132,42.0429,42.0507,37683.0
2019-05-15 13:10:00,53.84,53.87,53.81,53.82,31023.0,42.0507,42.0741,42.0273,42.0351,31023.0
2019-05-15 13:20:00,53.82,53.83,53.78,53.79,25244.0,42.0351,42.0429,42.0038,42.0116,25244.0
2019-05-15 13:30:00,53.79,53.83,53.77,53.82,43864.0,42.0116,42.0429,41.996,42.0351,43864.0
2019-05-15 13:40:00,53.81,53.83,53.75,53.78,32255.0,42.0273,42.0429,41.9804,42.0038,32255.0
2019-05-15 13:50:00,53.78,53.79,53.74,53.78,31111.0,42.0038,42.0116,41.9726,42.0038,31111.0
2019-05-15 14:00:00,53.78,53.81,53.74,53.77,43349.0,42.0038,42.0273,41.9726,41.996,43349.0
2019-05-15 14:10:00,53.77,53.83,53.77,53.81,43474.0,41.996,42.0429,41.996,42.0273,43474.0
2019-05-15 14:20:00,53.82,53.82,53.73,53.76,64068.0,42.0351,42.0351,41.9648,41.9882,64068.0
2019-05-15 14:30:00,53.77,53.89,53.76,53.89,80217.0,41.996,42.0897,41.9882,42.0897,80217.0
2019-05-15 14:40:00,53.89,53.95,53.89,53.92,45819.0,42.0897,42.1366,42.0897,42.1132,45819.0
2019-05-15 14:50:00,53.92,53.93,53.89,53.9,32250.0,42.1132,42.121,42.0897,42.0975,32250.0
2019-05-15 15:00:00,53.9,53.9,53.85,53.85,124006.0,42.0975,42.0975,42.0585,42.0585,124006.0
2019-05-15 15:10:00,53.86,53.88,53.81,53.82,93846.0,42.0663,42.0819,42.0273,42.0351,93846.0
2019-05-15 15:20:00,53.82,53.83,53.78,53.8,182322.0,42.0351,42.0429,42.0038,42.0194,182322.0
2019-05-15 15:30:00,53.81,53.85,53.75,53.8,133837.0,42.0273,42.0585,41.9804,42.0194,133837.0
2019-05-15 15:40:00,53.8,53.81,53.74,53.74,244551.0,42.0194,42.0273,41.9726,41.9726,244551.0
2019-05-15 15:50:00,53.74,53.78,53.64,53.65,464830.0,41.9726,42.0038,41.8945,41.9023,464830.0
2019-05-16 09:30:00,53.6,53.83,53.52,53.79,200915.0,41.8632,42.0429,41.8008,42.0116,200915.0
2019-05-16 09:40:00,53.79,53.87,53.71,53.87,80786.0,42.0116,42.0741,41.9492,42.0741,80786.0
2019-05-16 09:50:00,53.87,54.02,53.87,53.96,126497.0,42.0741,42.1913,42.0741,42.1444,126497.0
2019-05-16 10:00:00,53.96,54.06,53.94,53.98,104596.0,42.1444,42.2225,42.1288,42.16,104596.0
2019-05-16 10:10:00,53.98,54.17,53.97,54.14,155665.0,42.16,42.3084,42.1522,42.285,155665.0
2019-05-16 10:20:00,54.14,54.17,54.09,54.13,69912.0,42.285,42.3084,42.2459,42.2772,69912.0
2019-05-16 10:30:00,54.13,54.14,54.06,54.07,87846.0,42.2772,42.285,42.2225,42.2303,87846.0
2019-05-16 10:40:00,54.07,54.07,53.92,54.01,105435.0,42.2303,42.2303,42.1132,42.1835,105435.0
2019-05-16 10:50:00,54.0,54.07,53.98,54.03,28439.0,42.1757,42.2303,42.16,42.1991,28439.0
2019-05-16 11:00:00,54.04,54.09,54.03,54.09,72258.0,42.2069,42.2459,42.1991,42.2459,72258.0
2019-05-16 11:10:00,54.09,54.1,54.04,54.08,55418.0,42.2459,42.2538,42.2069,42.2381,55418.0
2019-05-16 11:20:00,54.08,54.12,54.07,54.1,57105.0,42.2381,42.2694,42.2303,42.2538,57105.0
2019-05-16 11:30:00,54.1,54.1,54.04,54.07,54295.0,42.2538,42.2538,42.2069,42.2303,54295.0
2019-05-16 11:40:00,54.07,54.19,54.06,54.17,124277.0,42.2303,42.324,42.2225,42.3084,124277.0
2019-05-16 11:50:00,54.16,54.19,54.15,54.19,40052.0,42.3006,42.324,42.2928,42.324,40052.0
2019-05-16 12:00:00,54.19,54.28,54.18,54.28,163276.0,42.324,42.3943,42.3162,42.3943,163276.0
2019-05-16 12:10:00,54.28,54.28,54.18,54.25,72473.0,42.3943,42.3943,42.3162,42.3709,72473.0
2019-05-16 12:20:00,54.25,54.27,54.19,54.19,51186.0,42.3709,42.3865,42.324,42.324,51186.0
2019-05-16 12:30:00,54.19,54.19,54.04,54.07,363791.0,42.324,42.324,42.2069,42.2303,363791.0
2019-05-16 12:40:00,54.07,54.12,54.0,54.02,117634.0,42.2303,42.2694,42.1757,42.1913,117634.0
2019-05-16 12:50:00,54.02,54.15,54.01,54.1,131665.0,42.1913,42.2928,42.1835,42.2538,131665.0
2019-05-16 13:00:00,54.1,54.11,54.04,54.09,47107.0,42.2538,42.2616,42.2069,42.2459,47107.0
2019-05-16 13:10:00,54.08,54.1,54.07,54.08,42084.0,42.2381,42.2538,42.2303,42.2381,42084.0
2019-05-16 13:20:00,54.07,54.09,54.0,54.01,104084.0,42.2303,42.2459,42.1757,42.1835,104084.0
2019-05-16 13:30:00,54.01,54.01,53.93,53.94,62453.0,42.1835,42.1835,42.121,42.1288,62453.0
2019-05-16 13:40:00,53.95,54.03,53.95,54.03,72558.0,42.1366,42.1991,42.1366,42.1991,72558.0
2019-05-16 13:50:00,54.02,54.04,53.99,54.03,46744.0,42.1913,42.2069,42.1678,42.1991,46744.0
2019-05-16 14:00:00,54.02,54.05,54.0,54.0,65204.0,42.1913,42.2147,42.1757,42.1757,65204.0
2019-05-16 14:10:00,54.0,54.05,53.97,54.0,51152.0,42.1757,42.2147,42.1522,42.1757,51152.0
2019-05-16 14:20:00,54.01,54.06,53.99,54.06,56069.0,42.1835,42.2225,42.1678,42.2225,56069.0
2019-05-16 14:30:00,54.07,54.07,54.01,54.04,121114.0,42.2303,42.2303,42.1835,42.2069,121114.0
2019-05-16 14:40:00,54.04,54.04,53.92,53.94,90156.0,42.2069,42.2069,42.1132,42.1288,90156.0
2019-05-16 14:50:00,53.94,53.99,53.94,53.98,41220.0,42.1288,42.1678,42.1288,42.16,41220.0
2019-05-16 15:00:00,53.98,53.98,53.87,53.89,79977.0,42.16,42.16,42.0741,42.0897,79977.0
2019-05-16 15:10:00,53.89,53.94,53.88,53.93,80548.0,42.0897,42.1288,42.0819,42.121,80548.0
2019-05-16 15:20:00,53.94,53.99,53.81,53.87,123640.0,42.1288,42.1678,42.0273,42.0741,123640.0
2019-05-16 15:30:00,53.88,53.89,53.8,53.8,122513.0,42.0819,42.0897,42.0194,42.0194,122513.0
2019-05-16 15:40:00,53.81,53.9,53.75,53.87,139865.0,42.0273,42.0975,41.9804,42.0741,139865.0
2019-05-16 15:50:00,53.88,54.08,53.85,54.07,412511.0,42.0819,42.2381,42.0585,42.2303,412511.0
2019-05-17 09:30:00,53.07,53.4,53.01,53.2,360047.0,41.9268,42.1875,41.8794,42.0295,360047.0
2019-05-17 09:40:00,53.19,53.23,53.08,53.21,156571.0,42.0216,42.0532,41.9347,42.0374,156571.0
2019-05-17 09:50:00,53.21,53.29,53.2,53.24,107708.0,42.0374,42.1006,42.0295,42.0611,107708.0
2019-05-17 10:00:00,53.24,53.44,53.22,53.41,129513.0,42.0611,42.2191,42.0453,42.1954,129513.0
2019-05-17 10:10:00,53.41,53.51,53.4,53.45,79818.0,42.1954,42.2744,42.1875,42.227,79818.0
2019-05-17 10:20:00,53.45,53.56,53.45,53.51,70979.0,42.227,42.3139,42.227,42.2744,70979.0
2019-05-17 10:30:00,53.52,53.54,53.47,53.51,114166.0,42.2823,42.2981,42.2428,42.2744,114166.0
2019-05-17 10:40:00,53.52,53.57,53.51,53.55,153338.0,42.2823,42.3218,42.2744,42.306,153338.0
2019-05-17 10:50:00,53.55,53.69,53.55,53.65,101084.0,42.306,42.4166,42.306,42.385,101084.0
2019-05-17 11:00:00,53.64,53.67,53.57,53.64,56725.0,42.3771,42.4008,42.3218,42.3771,56725.0
2019-05-17 11:10:00,53.65,53.65,53.57,53.58,93401.0,42.385,42.385,42.3218,42.3297,93401.0
2019-05-17 11:20:00,53.59,53.66,53.58,53.64,39151.0,42.3376,42.3929,42.3297,42.3771,39151.0
2019-05-17 11:30:00,53.64,53.7,53.61,53.61,78519.0,42.3771,42.4245,42.3534,42.3534,78519.0
2019-05-17 11:40:00,53.61,53.68,53.57,53.67,54740.0,42.3534,42.4087,42.3218,42.4008,54740.0
2019-05-17 11:50:00,53.66,53.7,53.65,53.68,72515.0,42.3929,42.4245,42.385,42.4087,72515.0
2019-05-17 12:00:00,53.68,53.69,53.59,53.65,36056.0,42.4087,42.4166,42.3376,42.385,36056.0
2019-05-17 12:10:00,53.66,53.66,53.62,53.65,40182.0,42.3929,42.3929,42.3613,42.385,40182.0
2019-05-17 12:20:00,53.65,53.74,53.65,53.7,58852.0,42.385,42.4561,42.385,42.4245,58852.0
2019-05-17 12:30:00,53.69,53.69,53.64,53.66,30183.0,42.4166,42.4166,42.3771,42.3929,30183.0
2019-05-17 12:40:00,53.66,53.7,53.62,53.65,44867.0,42.3929,42.4245,42.3613,42.385,44867.0
2019-05-17 12:50:00,53.65,53.69,53.64,53.68,26331.0,42.385,42.4166,42.3771,42.4087,26331.0
2019-05-17 13:00:00,53.68,53.73,53.65,53.73,48347.0,42.4087,42.4482,42.385,42.4482,48347.0
2019-05-17 13:10:00,53.73,53.74,53.7,53.71,23170.0,42.4482,42.4561,42.4245,42.4324,23170.0
2019-05-17 13:20:00,53.71,53.74,53.7,53.73,25723.0,42.4324,42.4561,42.4245,42.4482,25723.0
2019-05-17 13:30:00,53.74,53.79,53.72,53.79,49513.0,42.4561,42.4956,42.4403,42.4956,49513.0
2019-05-17 13:40:00,53.8,53.85,53.77,53.83,71315.0,42.5035,42.543,42.4798,42.5272,71315.0
2019-05-17 13:50:00,53.82,53.85,53.81,53.85,35357.0,42.5193,42.543,42.5114,42.543,35357.0
2019-05-17 14:00:00,53.85,53.85,53.81,53.84,29470.0,42.543,42.543,42.5114,42.5351,29470.0
2019-05-17 14:10:00,53.84,53.85,53.8,53.85,40958.0,42.5351,42.543,42.5035,42.543,40958.0
2019-05-17 14:20:00,53.84,53.87,53.84,53.87,37122.0,42.5351,42.5588,42.5351,42.5588,37122.0
2019-05-17 14:30:00,53.87,53.93,53.85,53.92,72873.0,42.5588,42.6062,42.543,42.5983,72873.0
2019-05-17 14:40:00,53.91,53.99,53.9,53.99,142321.0,42.5904,42.6536,42.5825,42.6536,142321.0
2019-05-17 14:50:00,53.98,54.0,53.92,53.93,65598.0,42.6457,42.6615,42.5983,42.6062,65598.0
2019-05-17 15:00:00,53.93,53.93,53.81,53.82,74944.0,42.6062,42.6062,42.5114,42.5193,74944.0
2019-05-17 15:10:00,53.82,53.87,53.79,53.85,78814.0,42.5193,42.5588,42.4956,42.543,78814.0
2019-05-17 15:20:00,53.86,53.88,53.83,53.88,80437.0,42.5509,42.5667,42.5272,42.5667,80437.0
2019-05-17 15:30:00,53.87,53.87,53.8,53.82,99605.0,42.5588,42.5588,42.5035,42.5193,99605.0
2019-05-17 15:40:00,53.81,53.9,53.76,53.88,166822.0,42.5114,42.5825,42.4719,42.5667,166822.0
2019-05-17 15:50:00,53.88,53.95,53.78,53.81,444129.0,42.5667,42.622,42.4877,42.5114,444129.0
2019-05-20 09:30:00,53.99,54.12,53.91,54.04,180682.0,42.6536,42.7563,42.5904,42.6931,180682.0
2019-05-20 09:40:00,54.04,54.05,53.93,53.95,60589.0,42.6931,42.701,42.6062,42.622,60589.0
2019-05-20 09:50:00,53.95,54.04,53.92,54.01,64726.0,42.622,42.6931,42.5983,42.6694,64726.0
2019-05-20 10:00:00,54.01,54.13,53.94,54.1,158788.0,42.6694,42.7642,42.6141,42.7405,158788.0
2019-05-20 10:10:00,54.11,54.17,54.08,54.13,94587.0,42.7484,42.7958,42.7247,42.7642,94587.0
2019-05-20 10:20:00,54.13,54.18,54.06,54.07,68338.0,42.7642,42.8037,42.7089,42.7168,68338.0
2019-05-20 10:30:00,54.08,54.13,54.04,54.08,54951.0,42.7247,42.7642,42.6931,42.7247,54951.0
2019-05-20 10:40:00,54.08,54.15,54.02,54.08,52031.0,42.7247,42.78,42.6773,42.7247,52031.0
2019-05-20 10:50:00,54.08,54.1,54.05,54.09,32934.0,42.7247,42.7405,42.701,42.7326,32934.0
2019-05-20 11:00:00,54.09,54.15,54.07,54.14,54381.0,42.7326,42.78,42.7168,42.7721,54381.0
2019-05-20 11:10:00,54.14,54.15,54.06,54.08,51465.0,42.7721,42.78,42.7089,42.7247,51465.0
2019-05-20 11:20:00,54.09,54.11,54.04,54.05,49692.0,42.7326,42.7484,42.6931,42.701,49692.0
2019-05-20 11:30:00,54.06,54.12,54.02,54.02,83920.0,42.7089,42.7563,42.6773,42.6773,83920.0
2019-05-20 11:40:00,54.03,54.09,54.01,54.09,37747.0,42.6852,42.7326,42.6694,42.7326,37747.0
2019-05-20 11:50:00,54.08,54.09,53.95,53.97,53800.0,42.7247,42.7326,42.622,42.6378,53800.0
2019-05-20 12:00:00,53.96,54.01,53.9,53.96,63156.0,42.6299,42.6694,42.5825,42.6299,63156.0
2019-05-20 12:10:00,53.96,54.0,53.93,53.98,55438.0,42.6299,42.6615,42.6062,42.6457,55438.0
2019-05-20 12:20:00,53.98,53.98,53.87,53.9,52743.0,42.6457,42.6457,42.5588,42.5825,52743.0
2019-05-20 12:30:00,53.9,53.92,53.8,53.87,57191.0,42.5825,42.5983,42.5035,42.5588,57191.0
2019-05-20 12:40:00,53.86,53.88,53.85,53.86,23965.0,42.5509,42.5667,42.543,42.5509,23965.0
2019-05-20 12:50:00,53.86,53.9,53.84,53.88,31951.0,42.5509,42.5825,42.5351,42.5667,31951.0
2019-05-20 13:00:00,53.88,53.91,53.86,53.91,33812.0,42.5667,42.5904,42.5509,42.5904,33812.0
2019-05-20 13:10:00,53.9,53.95,53.88,53.94,28607.0,42.5825,42.622,42.5667,42.6141,28607.0
2019-05-20 13:20:00,53.93,53.96,53.91,53.94,32374.0,42.6062,42.6299,42.5904,42.6141,32374.0
2019-05-20 13:30:00,53.94,54.0,53.92,53.99,43995.0,42.6141,42.6615,42.5983,42.6536,43995.0
2019-05-20 13:40:00,53.99,54.0,53.97,53.98,31809.0,42.6536,42.6615,42.6378,42.6457,31809.0
2019-05-20 13:50:00,53.98,54.03,53.98,54.02,76852.0,42.6457,42.6852,42.6457,42.6773,76852.0
2019-05-20 14:00:00,54.02,54.06,53.99,54.05,27535.0,42.6773,42.7089,42.6536,42.701,27535.0
2019-05-20 14:10:00,54.04,54.07,53.99,54.02,32574.0,42.6931,42.7168,42.6536,42.6773,32574.0
2019-05-20 14:20:00,54.03,54.06,54.0,54.05,30565.0,42.6852,42.7089,42.6615,42.701,30565.0
2019-05-20 14:30:00,54.06,54.06,53.97,53.99,79520.0,42.7089,42.7089,42.6378,42.6536,79520.0
2019-05-20 14:40:00,54.0,54.04,54.0,54.02,52065.0,42.6615,42.6931,42.6615,42.6773,52065.0
2019-05-20 14:50:00,54.03,54.05,54.01,54.03,52263.0,42.6852,42.701,42.6694,42.6852,52263.0
2019-05-20 15:00:00,54.04,54.05,53.95,53.96,59152.0,42.6931,42.701,42.622,42.6299,59152.0
2019-05-20 15:10:00,53.96,54.03,53.95,53.99,79959.0,42.6299,42.6852,42.622,42.6536,79959.0
2019-05-20 15:20:00,53.99,54.01,53.9,53.97,60144.0,42.6536,42.6694,42.5825,42.6378,60144.0
2019-05-20 15:30:00,53.97,54.06,53.93,54.05,68504.0,42.6378,42.7089,42.6062,42.701,68504.0
2019-05-20 15:40:00,54.05,54.05,54.0,54.03,94173.0,42.701,42.701,42.6615,42.6852,94173.0
2019-05-20 15:50:00,54.03,54.15,54.01,54.07,343017.0,42.6852,42.78,42.6694,42.7168,343017.0
2019-05-21 09:30:00,54.08,54.14,53.85,54.11,127630.0,42.7247,42.7721,42.543,42.7484,127630.0
2019-05-21 09:40:00,54.12,54.2,54.05,54.19,108850.0,42.7563,42.8195,42.701,42.8116,108850.0
2019-05-21 09:50:00,54.18,54.22,54.11,54.12,93252.0,42.8037,42.8353,42.7484,42.7563,93252.0
2019-05-21 10:00:00,54.12,54.17,54.08,54.13,51753.0,42.7563,42.7958,42.7247,42.7642,51753.0
2019-05-21 10:10:00,54.13,54.15,54.09,54.13,79222.0,42.7642,42.78,42.7326,42.7642,79222.0
2019-05-21 10:20:00,54.13,54.19,54.07,54.19,76143.0,42.7642,42.8116,42.7168,42.8116,76143.0
2019-05-21 10:30:00,54.19,54.21,54.14,54.14,111489.0,42.8116,42.8274,42.7721,42.7721,111489.0
2019-05-21 10:40:00,54.14,54.31,54.13,54.28,116920.0,42.7721,42.9064,42.7642,42.8827,116920.0
2019-05-21 10:50:00,54.28,54.35,54.22,54.3,63831.0,42.8827,42.938,42.8353,42.8985,63831.0
2019-05-21 11:00:00,54.31,54.31,54.24,54.3,48049.0,42.9064,42.9064,42.8511,42.8985,48049.0
2019-05-21 11:10:00,54.32,54.34,54.28,54.33,67855.0,42.9143,42.9301,42.8827,42.9222,67855.0
2019-05-21 11:20:00,54.33,54.4,54.32,54.38,49135.0,42.9222,42.9775,42.9143,42.9617,49135.0
2019-05-21 11:30:00,54.38,54.39,54.32,54.32,52993.0,42.9617,42.9696,42.9143,42.9143,52993.0
2019-05-21 11:40:00,54.32,54.33,54.25,54.27,36295.0,42.9143,42.9222,42.859,42.8748,36295.0
2019-05-21 11:50:00,54.28,54.44,54.25,54.38,111234.0,42.8827,43.0091,42.859,42.9617,111234.0
2019-05-21 12:00:00,54.37,54.38,54.3,54.33,54046.0,42.9538,42.9617,42.8985,42.9222,54046.0
2019-05-21 12:10:00,54.33,54.37,54.29,54.3,46021.0,42.9222,42.9538,42.8906,42.8985,46021.0
2019-05-21 12:20:00,54.3,54.35,54.3,54.35,52052.0,42.8985,42.938,42.8985,42.938,52052.0
2019-05-21 12:30:00,54.35,54.36,54.3,54.3,32869.0,42.938,42.9459,42.8985,42.8985,32869.0
2019-05-21 12:40:00,54.3,54.31,54.25,54.3,51659.0,42.8985,42.9064,42.859,42.8985,51659.0
2019-05-21 12:50:00,54.31,54.31,54.27,54.3,24258.0,42.9064,42.9064,42.8748,42.8985,24258.0
2019-05-21 13:00:00,54.3,54.31,54.23,54.23,29150.0,42.8985,42.9064,42.8432,42.8432,29150.0
2019-05-21 13:10:00,54.23,54.24,54.2,54.2,29956.0,42.8432,42.8511,42.8195,42.8195,29956.0
2019-05-21 13:20:00,54.21,54.22,54.17,54.21,29680.0,42.8274,42.8353,42.7958,42.8274,29680.0
2019-05-21 13:30:00,54.21,54.21,54.13,54.14,44503.0,42.8274,42.8274,42.7642,42.7721,44503.0
2019-05-21 13:40:00,54.14,54.2,54.13,54.18,21318.0,42.7721,42.8195,42.7642,42.8037,21318.0
2019-05-21 13:50:00,54.18,54.19,54.16,54.18,31230.0,42.8037,42.8116,42.7879,42.8037,31230.0
2019-05-21 14:00:00,54.19,54.23,54.18,54.2,23458.0,42.8116,42.8432,42.8037,42.8195,23458.0
2019-05-21 14:10:00,54.2,54.21,54.17,54.17,39366.0,42.8195,42.8274,42.7958,42.7958,39366.0
2019-05-21 14:20:00,54.16,54.2,54.14,54.19,24121.0,42.7879,42.8195,42.7721,42.8116,24121.0
2019-05-21 14:30:00,54.19,54.19,54.11,54.13,32013.0,42.8116,42.8116,42.7484,42.7642,32013.0
2019-05-21 14:40:00,54.14,54.15,54.08,54.09,56388.0,42.7721,42.78,42.7247,42.7326,56388.0
2019-05-21 14:50:00,54.1,54.15,54.09,54.13,40513.0,42.7405,42.78,42.7326,42.7642,40513.0
2019-05-21 15:00:00,54.14,54.14,54.06,54.07,83412.0,42.7721,42.7721,42.7089,42.7168,83412.0
2019-05-21 15:10:00,54.06,54.07,53.99,54.0,65999.0,42.7089,42.7168,42.6536,42.6615,65999.0
2019-05-21 15:20:00,54.0,54.0,53.93,53.98,58269.0,42.6615,42.6615,42.6062,42.6457,58269.0
2019-05-21 15:30:00,53.99,54.01,53.96,54.0,76210.0,42.6536,42.6694,42.6299,42.6615,76210.0
2019-05-21 15:40:00,54.0,54.01,53.91,53.93,84214.0,42.6615,42.6694,42.5904,42.6062,84214.0
2019-05-21 15:50:00,53.93,53.97,53.86,53.97,272895.0,42.6062,42.6378,42.5509,42.6378,272895.0
2019-05-22 09:30:00,54.05,54.06,53.89,53.95,103807.0,42.701,42.7089,42.5746,42.622,103807.0
2019-05-22 09:40:00,53.96,54.03,53.89,53.98,55721.0,42.6299,42.6852,42.5746,42.6457,55721.0
2019-05-22 09:50:00,53.99,54.01,53.89,53.91,77808.0,42.6536,42.6694,42.5746,42.5904,77808.0
2019-05-22 10:00:00,53.91,54.01,53.89,53.97,107936.0,42.5904,42.6694,42.5746,42.6378,107936.0
2019-05-22 10:10:00,53.97,54.12,53.94,53.96,130244.0,42.6378,42.7563,42.6141,42.6299,130244.0
2019-05-22 10:20:00,53.96,54.01,53.9,53.99,78664.0,42.6299,42.6694,42.5825,42.6536,78664.0
2019-05-22 10:30:00,53.99,54.03,53.93,54.01,88482.0,42.6536,42.6852,42.6062,42.6694,88482.0
2019-05-22 10:40:00,54.0,54.02,53.91,53.96,67973.0,42.6615,42.6773,42.5904,42.6299,67973.0
2019-05-22 10:50:00,53.96,53.98,53.93,53.97,70785.0,42.6299,42.6457,42.6062,42.6378,70785.0
2019-05-22 11:00:00,53.97,53.99,53.94,53.97,59022.0,42.6378,42.6536,42.6141,42.6378,59022.0
2019-05-22 11:10:00,53.96,53.99,53.92,53.93,70454.0,42.6299,42.6536,42.5983,42.6062,70454.0
2019-05-22 11:20:00,53.93,53.98,53.92,53.97,35561.0,42.6062,42.6457,42.5983,42.6378,35561.0
2019-05-22 11:30:00,53.97,54.01,53.95,53.99,47291.0,42.6378,42.6694,42.622,42.6536,47291.0
2019-05-22 11:40:00,53.99,54.03,53.98,54.0,40201.0,42.6536,42.6852,42.6457,42.6615,40201.0
2019-05-22 11:50:00,54.0,54.03,53.98,54.01,96684.0,42.6615,42.6852,42.6457,42.6694,96684.0
2019-05-22 12:00:00,54.01,54.07,53.99,54.03,98154.0,42.6694,42.7168,42.6536,42.6852,98154.0
2019-05-22 12:10:00,54.04,54.04,53.96,53.99,43017.0,42.6931,42.6931,42.6299,42.6536,43017.0
2019-05-22 12:20:00,53.99,54.0,53.97,53.98,51990.0,42.6536,42.6615,42.6378,42.6457,51990.0
2019-05-22 12:30:00,53.98,54.01,53.97,54.0,35753.0,42.6457,42.6694,42.6378,42.6615,35753.0
2019-05-22 12:40:00,53.99,54.01,53.93,53.95,30955.0,42.6536,42.6694,42.6062,42.622,30955.0
2019-05-22 12:50:00,53.94,53.97,53.94,53.96,32010.0,42.6141,42.6378,42.6141,42.6299,32010.0
2019-05-22 13:00:00,53.96,53.98,53.92,53.96,62257.0,42.6299,42.6457,42.5983,42.6299,62257.0
2019-05-22 13:10:00,53.95,54.01,53.95,53.99,59994.0,42.622,42.6694,42.622,42.6536,59994.0
2019-05-22 13:20:00,54.0,54.06,53.98,54.05,60636.0,42.6615,42.7089,42.6457,42.701,60636.0
2019-05-22 13:30:00,54.05,54.05,54.01,54.02,46703.0,42.701,42.701,42.6694,42.6773,46703.0
2019-05-22 13:40:00,54.02,54.09,54.02,54.09,42623.0,42.6773,42.7326,42.6773,42.7326,42623.0
2019-05-22 13:50:00,54.09,54.13,54.08,54.1,45166.0,42.7326,42.7642,42.7247,42.7405,45166.0
2019-05-22 14:00:00,54.1,54.2,54.09,54.18,70529.0,42.7405,42.8195,42.7326,42.8037,70529.0
2019-05-22 14:10:00,54.18,54.19,54.11,54.14,41948.0,42.8037,42.8116,42.7484,42.7721,41948.0
2019-05-22 14:20:00,54.13,54.15,54.11,54.13,42426.0,42.7642,42.78,42.7484,42.7642,42426.0
2019-05-22 14:30:00,54.12,54.18,54.1,54.12,65077.0,42.7563,42.8037,42.7405,42.7563,65077.0
2019-05-22 14:40:00,54.11,54.16,54.09,54.1,59143.0,42.7484,42.7879,42.7326,42.7405,59143.0
2019-05-22 14:50:00,54.1,54.11,54.04,54.11,56198.0,42.7405,42.7484,42.6931,42.7484,56198.0
2019-05-22 15:00:00,54.11,54.15,54.06,54.14,180998.0,42.7484,42.78,42.7089,42.7721,180998.0
2019-05-22 15:10:00,54.14,54.16,54.1,54.1,132246.0,42.7721,42.7879,42.7405,42.7405,132246.0
2019-05-22 15:20:00,54.1,54.1,54.05,54.05,94717.0,42.7405,42.7405,42.701,42.701,94717.0
2019-05-22 15:30:00,54.06,54.1,54.04,54.05,120628.0,42.7089,42.7405,42.6931,42.701,120628.0
2019-05-22 15:40:00,54.05,54.1,54.03,54.07,134950.0,42.701,42.7405,42.6852,42.7168,134950.0
2019-05-22 15:50:00,54.08,54.22,54.07,54.11,388624.0,42.7247,42.8353,42.7168,42.7484,388624.0
2019-05-23 09:30:00,54.2,54.42,54.14,54.28,143205.0,42.8195,42.9933,42.7721,42.8827,143205.0
2019-05-23 09:40:00,54.27,54.34,54.22,54.25,116793.0,42.8748,42.9301,42.8353,42.859,116793.0
2019-05-23 09:50:00,54.25,54.27,54.17,54.24,91537.0,42.859,42.8748,42.7958,42.8511,91537.0
2019-05-23 10:00:00,54.25,54.25,54.1,54.2,150270.0,42.859,42.859,42.7405,42.8195,150270.0
2019-05-23 10:10:00,54.21,54.32,54.18,54.3,106667.0,42.8274,42.9143,42.8037,42.8985,106667.0
2019-05-23 10:20:00,54.3,54.32,54.26,54.28,81356.0,42.8985,42.9143,42.8669,42.8827,81356.0
2019-05-23 10:30:00,54.28,54.28,54.18,54.21,58536.0,42.8827,42.8827,42.8037,42.8274,58536.0
2019-05-23 10:40:00,54.22,54.28,54.19,54.21,27891.0,42.8353,42.8827,42.8116,42.8274,27891.0
2019-05-23 10:50:00,54.21,54.24,54.12,54.18,29305.0,42.8274,42.8511,42.7563,42.8037,29305.0
2019-05-23 11:00:00,54.19,54.25,54.18,54.23,48061.0,42.8116,42.859,42.8037,42.8432,48061.0
2019-05-23 11:10:00,54.24,54.28,54.2,54.24,52464.0,42.8511,42.8827,42.8195,42.8511,52464.0
2019-05-23 11:20:00,54.23,54.23,54.17,54.22,30602.0,42.8432,42.8432,42.7958,42.8353,30602.0
2019-05-23 11:30:00,54.22,54.29,54.21,54.29,46291.0,42.8353,42.8906,42.8274,42.8906,46291.0
2019-05-23 11:40:00,54.28,54.31,54.24,54.29,53092.0,42.8827,42.9064,42.8511,42.8906,53092.0
2019-05-23 11:50:00,54.28,54.3,54.23,54.24,35355.0,42.8827,42.8985,42.8432,42.8511,35355.0
2019-05-23 12:00:00,54.24,54.29,54.21,54.29,42614.0,42.8511,42.8906,42.8274,42.8906,42614.0
2019-05-23 12:10:00,54.29,54.37,54.28,54.36,60036.0,42.8906,42.9538,42.8827,42.9459,60036.0
2019-05-23 12:20:00,54.35,54.4,54.33,54.36,54386.0,42.938,42.9775,42.9222,42.9459,54386.0
2019-05-23 12:30:00,54.36,54.36,54.31,54.34,63247.0,42.9459,42.9459,42.9064,42.9301,63247.0
2019-05-23 12:40:00,54.34,54.35,54.24,54.24,62275.0,42.9301,42.938,42.8511,42.8511,62275.0
2019-05-23 12:50:00,54.24,54.24,54.14,54.17,34818.0,42.8511,42.8511,42.7721,42.7958,34818.0
2019-05-23 13:00:00,54.17,54.19,54.13,54.17,23998.0,42.7958,42.8116,42.7642,42.7958,23998.0
2019-05-23 13:10:00,54.17,54.23,54.15,54.16,28505.0,42.7958,42.8432,42.78,42.7879,28505.0
2019-05-23 13:20:00,54.15,54.15,54.1,54.14,52159.0,42.78,42.78,42.7405,42.7721,52159.0
2019-05-23 13:30:00,54.14,54.14,54.05,54.07,63092.0,42.7721,42.7721,42.701,42.7168,63092.0
2019-05-23 13:40:00,54.07,54.17,54.07,54.16,113449.0,42.7168,42.7958,42.7168,42.7879,113449.0
2019-05-23 13:50:00,54.15,54.17,54.11,54.12,52653.0,42.78,42.7958,42.7484,42.7563,52653.0
2019-05-23 14:00:00,54.12,54.17,54.1,54.17,67321.0,42.7563,42.7958,42.7405,42.7958,67321.0
2019-05-23 14:10:00,54.17,54.18,54.13,54.18,51328.0,42.7958,42.8037,42.7642,42.8037,51328.0
2019-05-23 14:20:00,54.19,54.25,54.18,54.21,57660.0,42.8116,42.859,42.8037,42.8274,57660.0
2019-05-23 14:30:00,54.22,54.27,54.21,54.23,49428.0,42.8353,42.8748,42.8274,42.8432,49428.0
2019-05-23 14:40:00,54.23,54.25,54.2,54.21,43997.0,42.8432,42.859,42.8195,42.8274,43997.0
2019-05-23 14:50:00,54.2,54.25,54.19,54.24,106998.0,42.8195,42.859,42.8116,42.8511,106998.0
2019-05-23 15:00:00,54.23,54.28,54.2,54.27,117339.0,42.8432,42.8827,42.8195,42.8748,117339.0
2019-05-23 15:10:00,54.27,54.34,54.24,54.33,105606.0,42.8748,42.9301,42.8511,42.9222,105606.0
2019-05-23 15:20:00,54.33,54.41,54.33,54.38,98294.0,42.9222,42.9854,42.9222,42.9617,98294.0
2019-05-23 15:30:00,54.38,54.43,54.37,54.39,90941.0,42.9617,43.0012,42.9538,42.9696,90941.0
2019-05-23 15:40:00,54.4,54.41,54.31,54.32,230427.0,42.9775,42.9854,42.9064,42.9143,230427.0
2019-05-23 15:50:00,54.32,54.44,54.3,54.35,563426.0,42.9143,43.0091,42.8985,42.938,563426.0
2019-05-24 09:30:00,54.4,54.52,54.29,54.47,148996.0,42.9775,43.0723,42.8906,43.0328,148996.0
2019-05-24 09:40:00,54.47,54.54,54.44,54.53,42645.0,43.0328,43.0881,43.0091,43.0802,42645.0
2019-05-24 09:50:00,54.53,54.54,54.43,54.45,79082.0,43.0802,43.0881,43.0012,43.017,79082.0
2019-05-24 10:00:00,54.45,54.46,54.4,54.45,51519.0,43.017,43.0249,42.9775,43.017,51519.0
2019-05-24 10:10:00,54.44,54.52,54.41,54.48,56082.0,43.0091,43.0723,42.9854,43.0407,56082.0
2019-05-24 10:20:00,54.49,54.56,54.45,54.54,128813.0,43.0486,43.1039,43.017,43.0881,128813.0
2019-05-24 10:30:00,54.54,54.62,54.53,54.62,66926.0,43.0881,43.1513,43.0802,43.1513,66926.0
2019-05-24 10:40:00,54.62,54.77,54.62,54.73,63993.0,43.1513,43.2698,43.1513,43.2382,63993.0
2019-05-24 10:50:00,54.73,54.76,54.57,54.58,98408.0,43.2382,43.2619,43.1118,43.1197,98408.0
2019-05-24 11:00:00,54.58,54.59,54.51,54.59,50338.0,43.1197,43.1276,43.0644,43.1276,50338.0
2019-05-24 11:10:00,54.6,54.64,54.58,54.63,34634.0,43.1355,43.1671,43.1197,43.1592,34634.0
2019-05-24 11:20:00,54.63,54.63,54.57,54.62,55767.0,43.1592,43.1592,43.1118,43.1513,55767.0
2019-05-24 11:30:00,54.62,54.62,54.55,54.59,35371.0,43.1513,43.1513,43.096,43.1276,35371.0
2019-05-24 11:40:00,54.58,54.62,54.57,54.62,35996.0,43.1197,43.1513,43.1118,43.1513,35996.0
2019-05-24 11:50:00,54.62,54.64,54.57,54.59,27461.0,43.1513,43.1671,43.1118,43.1276,27461.0
2019-05-24 12:00:00,54.59,54.6,54.57,54.59,41713.0,43.1276,43.1355,43.1118,43.1276,41713.0
2019-05-24 12:10:00,54.6,54.6,54.52,54.52,26898.0,43.1355,43.1355,43.0723,43.0723,26898.0
2019-05-24 12:20:00,54.53,54.56,54.46,54.46,38831.0,43.0802,43.1039,43.0249,43.0249,38831.0
2019-05-24 12:30:00,54.46,54.49,54.44,54.47,33450.0,43.0249,43.0486,43.0091,43.0328,33450.0
2019-05-24 12:40:00,54.47,54.5,54.46,54.47,29296.0,43.0328,43.0565,43.0249,43.0328,29296.0
2019-05-24 12:50:00,54.47,54.5,54.44,54.49,20743.0,43.0328,43.0565,43.0091,43.0486,20743.0
2019-05-24 13:00:00,54.49,54.51,54.46,54.48,22009.0,43.0486,43.0644,43.0249,43.0407,22009.0
2019-05-24 13:10:00,54.49,54.52,54.46,54.52,53875.0,43.0486,43.0723,43.0249,43.0723,53875.0
2019-05-24 13:20:00,54.52,54.53,54.48,54.5,38314.0,43.0723,43.0802,43.0407,43.0565,38314.0
2019-05-24 13:30:00,54.49,54.51,54.44,54.44,32512.0,43.0486,43.0644,43.0091,43.0091,32512.0
2019-05-24 13:40:00,54.45,54.48,54.4,54.41,36661.0,43.017,43.0407,42.9775,42.9854,36661.0
2019-05-24 13:50:00,54.41,54.44,54.4,54.42,29738.0,42.9854,43.0091,42.9775,42.9933,29738.0
2019-05-24 14:00:00,54.41,54.42,54.37,54.38,54603.0,42.9854,42.9933,42.9538,42.9617,54603.0
2019-05-24 14:10:00,54.38,54.39,54.36,54.38,30714.0,42.9617,42.9696,42.9459,42.9617,30714.0
2019-05-24 14:20:00,54.38,54.4,54.36,54.37,21709.0,42.9617,42.9775,42.9459,42.9538,21709.0
2019-05-24 14:30:00,54.38,54.47,54.37,54.47,28385.0,42.9617,43.0328,42.9538,43.0328,28385.0
2019-05-24 14:40:00,54.48,54.48,54.41,54.41,22402.0,43.0407,43.0407,42.9854,42.9854,22402.0
2019-05-24 14:50:00,54.42,54.44,54.38,54.43,37225.0,42.9933,43.0091,42.9617,43.0012,37225.0
2019-05-24 15:00:00,54.43,54.45,54.41,54.43,51598.0,43.0012,43.017,42.9854,43.0012,51598.0
2019-05-24 15:10:00,54.44,54.46,54.41,54.44,49356.0,43.0091,43.0249,42.9854,43.0091,49356.0
2019-05-24 15:20:00,54.44,54.52,54.43,54.52,59235.0,43.0091,43.0723,43.0012,43.0723,59235.0
2019-05-24 15:30:00,54.51,54.52,54.44,54.5,45756.0,43.0644,43.0723,43.0091,43.0565,45756.0
2019-05-24 15:40:00,54.5,54.51,54.4,54.41,91650.0,43.0565,43.0644,42.9775,42.9854,91650.0
2019-05-24 15:50:00,54.4,54.45,54.33,54.37,329764.0,42.9775,43.017,42.9222,42.9538,329764.0
2019-05-28 09:30:00,54.4,54.47,54.32,54.42,77492.0,42.9775,43.0328,42.9143,42.9933,77492.0
2019-05-28 09:40:00,54.42,54.43,54.32,54.34,59828.0,42.9933,43.0012,42.9143,42.9301,59828.0
2019-05-28 09:50:00,54.33,54.38,54.23,54.36,68977.0,42.9222,42.9617,42.8432,42.9459,68977.0
2019-05-28 10:00:00,54.36,54.39,54.26,54.29,85280.0,42.9459,42.9696,42.8669,42.8906,85280.0
2019-05-28 10:10:00,54.29,54.31,54.21,54.26,92733.0,42.8906,42.9064,42.8274,42.8669,92733.0
2019-05-28 10:20:00,54.26,54.26,54.19,54.24,46666.0,42.8669,42.8669,42.8116,42.8511,46666.0
2019-05-28 10:30:00,54.23,54.25,54.18,54.23,58312.0,42.8432,42.859,42.8037,42.8432,58312.0
2019-05-28 10:40:00,54.24,54.25,54.08,54.09,65506.0,42.8511,42.859,42.7247,42.7326,65506.0
2019-05-28 10:50:00,54.1,54.25,54.08,54.23,39157.0,42.7405,42.859,42.7247,42.8432,39157.0
2019-05-28 11:00:00,54.22,54.22,54.11,54.14,46435.0,42.8353,42.8353,42.7484,42.7721,46435.0
2019-05-28 11:10:00,54.13,54.13,53.96,53.96,77184.0,42.7642,42.7642,42.6299,42.6299,77184.0
2019-05-28 11:20:00,53.96,54.02,53.93,53.96,129952.0,42.6299,42.6773,42.6062,42.6299,129952.0
2019-05-28 11:30:00,53.96,53.98,53.91,53.92,61198.0,42.6299,42.6457,42.5904,42.5983,61198.0
2019-05-28 11:40:00,53.93,53.93,53.8,53.85,37697.0,42.6062,42.6062,42.5035,42.543,37697.0
2019-05-28 11:50:00,53.85,53.93,53.84,53.9,54373.0,42.543,42.6062,42.5351,42.5825,54373.0
2019-05-28 12:00:00,53.9,53.97,53.87,53.95,34225.0,42.5825,42.6378,42.5588,42.622,34225.0
2019-05-28 12:10:00,53.96,53.98,53.92,53.93,24569.0,42.6299,42.6457,42.5983,42.6062,24569.0
2019-05-28 12:20:00,53.93,54.04,53.93,54.04,26245.0,42.6062,42.6931,42.6062,42.6931,26245.0
2019-05-28 12:30:00,54.03,54.11,54.02,54.06,49442.0,42.6852,42.7484,42.6773,42.7089,49442.0
2019-05-28 12:40:00,54.07,54.08,54.0,54.02,47041.0,42.7168,42.7247,42.6615,42.6773,47041.0
2019-05-28 12:50:00,54.02,54.03,53.96,53.98,41530.0,42.6773,42.6852,42.6299,42.6457,41530.0
2019-05-28 13:00:00,53.97,53.97,53.88,53.94,63560.0,42.6378,42.6378,42.5667,42.6141,63560.0
2019-05-28 13:10:00,53.93,53.97,53.91,53.93,71260.0,42.6062,42.6378,42.5904,42.6062,71260.0
2019-05-28 13:20:00,53.94,53.97,53.91,53.94,31425.0,42.6141,42.6378,42.5904,42.6141,31425.0
2019-05-28 13:30:00,53.93,53.94,53.83,53.86,65757.0,42.6062,42.6141,42.5272,42.5509,65757.0
2019-05-28 13:40:00,53.85,53.87,53.83,53.86,88907.0,42.543,42.5588,42.5272,42.5509,88907.0
2019-05-28 13:50:00,53.86,53.87,53.82,53.83,50698.0,42.5509,42.5588,42.5193,42.5272,50698.0
2019-05-28 14:00:00,53.83,53.84,53.8,53.82,35015.0,42.5272,42.5351,42.5035,42.5193,35015.0
2019-05-28 14:10:00,53.83,53.92,53.82,53.9,37581.0,42.5272,42.5983,42.5193,42.5825,37581.0
2019-05-28 14:20:00,53.9,53.92,53.86,53.91,26112.0,42.5825,42.5983,42.5509,42.5904,26112.0
2019-05-28 14:30:00,53.91,53.92,53.85,53.87,22769.0,42.5904,42.5983,42.543,42.5588,22769.0
2019-05-28 14:40:00,53.87,53.89,53.8,53.81,32619.0,42.5588,42.5746,42.5035,42.5114,32619.0
2019-05-28 14:50:00,53.8,53.82,53.78,53.81,27619.0,42.5035,42.5193,42.4877,42.5114,27619.0
2019-05-28 15:00:00,53.8,53.82,53.76,53.81,47967.0,42.5035,42.5193,42.4719,42.5114,47967.0
2019-05-28 15:10:00,53.81,53.83,53.76,53.82,32956.0,42.5114,42.5272,42.4719,42.5193,32956.0
2019-05-28 15:20:00,53.82,53.83,53.68,53.7,57643.0,42.5193,42.5272,42.4087,42.4245,57643.0
2019-05-28 15:30:00,53.7,53.7,53.46,53.51,117269.0,42.4245,42.4245,42.2349,42.2744,117269.0
2019-05-28 15:40:00,53.52,53.64,53.45,53.56,154889.0,42.2823,42.3771,42.227,42.3139,154889.0
2019-05-28 15:50:00,53.56,53.63,53.54,53.55,358047.0,42.3139,42.3692,42.2981,42.306,358047.0
2019-05-29 09:30:00,53.74,53.82,53.58,53.61,110547.0,42.4561,42.5193,42.3297,42.3534,110547.0
2019-05-29 09:40:00,53.61,53.67,53.54,53.59,80664.0,42.3534,42.4008,42.2981,42.3376,80664.0
2019-05-29 09:50:00,53.59,53.69,53.51,53.67,65775.0,42.3376,42.4166,42.2744,42.4008,65775.0
2019-05-29 10:00:00,53.68,53.72,53.59,53.66,70878.0,42.4087,42.4403,42.3376,42.3929,70878.0
2019-05-29 10:10:00,53.65,53.68,53.58,53.59,39358.0,42.385,42.4087,42.3297,42.3376,39358.0
2019-05-29 10:20:00,53.58,53.66,53.54,53.54,42779.0,42.3297,42.3929,42.2981,42.2981,42779.0
2019-05-29 10:30:00,53.54,53.55,53.34,53.36,113246.0,42.2981,42.306,42.1401,42.1559,113246.0
2019-05-29 10:40:00,53.37,53.42,53.28,53.29,40266.0,42.1638,42.2033,42.0927,42.1006,40266.0
2019-05-29 10:50:00,53.27,53.34,53.26,53.3,31947.0,42.0848,42.1401,42.0769,42.1085,31947.0
2019-05-29 11:00:00,53.31,53.35,53.26,53.3,71056.0,42.1164,42.148,42.0769,42.1085,71056.0
2019-05-29 11:10:00,53.3,53.41,53.28,53.41,45356.0,42.1085,42.1954,42.0927,42.1954,45356.0
2019-05-29 11:20:00,53.4,53.51,53.38,53.46,95285.0,42.1875,42.2744,42.1717,42.2349,95285.0
2019-05-29 11:30:00,53.45,53.48,53.39,53.4,41599.0,42.227,42.2507,42.1796,42.1875,41599.0
2019-05-29 11:40:00,53.41,53.43,53.32,53.37,34599.0,42.1954,42.2112,42.1243,42.1638,34599.0
2019-05-29 11:50:00,53.36,53.37,53.3,53.31,31876.0,42.1559,42.1638,42.1085,42.1164,31876.0
2019-05-29 12:00:00,53.31,53.35,53.28,53.35,29053.0,42.1164,42.148,42.0927,42.148,29053.0
2019-05-29 12:10:00,53.34,53.37,53.31,53.37,27313.0,42.1401,42.1638,42.1164,42.1638,27313.0
2019-05-29 12:20:00,53.36,53.36,53.26,53.28,39571.0,42.1559,42.1559,42.0769,42.0927,39571.0
2019-05-29 12:30:00,53.27,53.32,53.26,53.27,49223.0,42.0848,42.1243,42.0769,42.0848,49223.0
2019-05-29 12:40:00,53.28,53.29,53.26,53.26,26088.0,42.0927,42.1006,42.0769,42.0769,26088.0
2019-05-29 12:50:00,53.26,53.26,53.17,53.18,28240.0,42.0769,42.0769,42.0058,42.0137,28240.0
2019-05-29 13:00:00,53.17,53.17,53.1,53.16,66942.0,42.0058,42.0058,41.9505,41.9979,66942.0
2019-05-29 13:10:00,53.16,53.23,53.14,53.16,27717.0,41.9979,42.0532,41.9821,41.9979,27717.0
2019-05-29 13:20:00,53.16,53.18,53.12,53.14,13001.0,41.9979,42.0137,41.9663,41.9821,13001.0
2019-05-29 13:30:00,53.14,53.17,53.13,53.14,20851.0,41.9821,42.0058,41.9742,41.9821,20851.0
2019-05-29 13:40:00,53.14,53.14,53.07,53.13,44751.0,41.9821,41.9821,41.9268,41.9742,44751.0
2019-05-29 13:50:00,53.14,53.15,53.08,53.09,21720.0,41.9821,41.99,41.9347,41.9426,21720.0
2019-05-29 14:00:00,53.09,53.09,53.04,53.05,34091.0,41.9426,41.9426,41.9031,41.911,34091.0
2019-05-29 14:10:00,53.05,53.05,52.9,52.95,69156.0,41.911,41.911,41.7925,41.832,69156.0
2019-05-29 14:20:00,52.95,53.01,52.95,52.98,26938.0,41.832,41.8794,41.832,41.8557,26938.0
2019-05-29 14:30:00,52.98,52.98,52.86,52.86,64807.0,41.8557,41.8557,41.7609,41.7609,64807.0
2019-05-29 14:40:00,52.86,52.88,52.82,52.83,50298.0,41.7609,41.7767,41.7293,41.7372,50298.0
2019-05-29 14:50:00,52.83,52.95,52.82,52.94,52706.0,41.7372,41.832,41.7293,41.8241,52706.0
2019-05-29 15:00:00,52.94,52.94,52.84,52.89,47392.0,41.8241,41.8241,41.7451,41.7846,47392.0
2019-05-29 15:10:00,52.89,52.92,52.81,52.83,57052.0,41.7846,41.8083,41.7214,41.7372,57052.0
2019-05-29 15:20:00,52.83,52.86,52.8,52.82,42089.0,41.7372,41.7609,41.7135,41.7293,42089.0
2019-05-29 15:30:00,52.81,52.97,52.78,52.93,69539.0,41.7214,41.8478,41.6977,41.8162,69539.0
2019-05-29 15:40:00,52.93,53.02,52.93,52.94,90637.0,41.8162,41.8873,41.8162,41.8241,90637.0
2019-05-29 15:50:00,52.93,52.93,52.85,52.88,256801.0,41.8162,41.8162,41.753,41.7767,256801.0
2019-05-30 09:30:00,53.0,53.2,52.9,53.15,85441.0,41.8715,42.0295,41.7925,41.99,85441.0
2019-05-30 09:40:00,53.17,53.2,53.12,53.13,45847.0,42.0058,42.0295,41.9663,41.9742,45847.0
2019-05-30 09:50:00,53.14,53.21,53.06,53.21,64992.0,41.9821,42.0374,41.9189,42.0374,64992.0
2019-05-30 10:00:00,53.2,53.25,53.14,53.18,60070.0,42.0295,42.069,41.9821,42.0137,60070.0
2019-05-30 10:10:00,53.18,53.3,53.16,53.28,51755.0,42.0137,42.1085,41.9979,42.0927,51755.0
2019-05-30 10:20:00,53.3,53.34,53.19,53.2,59332.0,42.1085,42.1401,42.0216,42.0295,59332.0
2019-05-30 10:30:00,53.21,53.26,53.14,53.14,35303.0,42.0374,42.0769,41.9821,41.9821,35303.0
2019-05-30 10:40:00,53.13,53.2,53.12,53.12,63354.0,41.9742,42.0295,41.9663,41.9663,63354.0
2019-05-30 10:50:00,53.14,53.17,53.06,53.07,45774.0,41.9821,42.0058,41.9189,41.9268,45774.0
2019-05-30 11:00:00,53.08,53.21,53.06,53.18,64096.0,41.9347,42.0374,41.9189,42.0137,64096.0
2019-05-30 11:10:00,53.18,53.2,53.08,53.13,55415.0,42.0137,42.0295,41.9347,41.9742,55415.0
2019-05-30 11:20:00,53.14,53.18,53.12,53.14,87001.0,41.9821,42.0137,41.9663,41.9821,87001.0
2019-05-30 11:30:00,53.13,53.13,52.94,53.0,52666.0,41.9742,41.9742,41.8241,41.8715,52666.0
2019-05-30 11:40:00,52.99,53.03,52.95,53.0,32955.0,41.8636,41.8952,41.832,41.8715,32955.0
2019-05-30 11:50:00,53.0,53.01,52.86,52.87,52640.0,41.8715,41.8794,41.7609,41.7688,52640.0
2019-05-30 12:00:00,52.87,52.92,52.83,52.9,75717.0,41.7688,41.8083,41.7372,41.7925,75717.0
2019-05-30 12:10:00,52.9,52.94,52.89,52.91,32075.0,41.7925,41.8241,41.7846,41.8004,32075.0
2019-05-30 12:20:00,52.91,52.92,52.86,52.92,16484.0,41.8004,41.8083,41.7609,41.8083,16484.0
2019-05-30 12:30:00,52.93,52.96,52.89,52.95,36471.0,41.8162,41.8399,41.7846,41.832,36471.0
2019-05-30 12:40:00,52.96,53.0,52.95,53.0,30466.0,41.8399,41.8715,41.832,41.8715,30466.0
2019-05-30 12:50:00,53.0,53.05,52.99,53.01,28586.0,41.8715,41.911,41.8636,41.8794,28586.0
2019-05-30 13:00:00,53.01,53.03,52.97,52.99,33730.0,41.8794,41.8952,41.8478,41.8636,33730.0
2019-05-30 13:10:00,52.99,53.01,52.95,52.98,45263.0,41.8636,41.8794,41.832,41.8557,45263.0
2019-05-30 13:20:00,52.98,52.98,52.95,52.96,10851.0,41.8557,41.8557,41.832,41.8399,10851.0
2019-05-30 13:30:00,52.97,52.97,52.88,52.94,19608.0,41.8478,41.8478,41.7767,41.8241,19608.0
2019-05-30 13:40:00,52.93,52.95,52.91,52.94,29672.0,41.8162,41.832,41.8004,41.8241,29672.0
2019-05-30 13:50:00,52.94,52.95,52.88,52.92,22472.0,41.8241,41.832,41.7767,41.8083,22472.0
2019-05-30 14:00:00,52.92,52.94,52.88,52.92,22727.0,41.8083,41.8241,41.7767,41.8083,22727.0
2019-05-30 14:10:00,52.93,52.96,52.92,52.93,41421.0,41.8162,41.8399,41.8083,41.8162,41421.0
2019-05-30 14:20:00,52.93,52.99,52.93,52.99,38051.0,41.8162,41.8636,41.8162,41.8636,38051.0
2019-05-30 14:30:00,52.98,52.99,52.93,52.97,66536.0,41.8557,41.8636,41.8162,41.8478,66536.0
2019-05-30 14:40:00,52.97,53.02,52.95,53.02,35354.0,41.8478,41.8873,41.832,41.8873,35354.0
2019-05-30 14:50:00,53.02,53.06,53.0,53.03,37950.0,41.8873,41.9189,41.8715,41.8952,37950.0
2019-05-30 15:00:00,53.03,53.03,52.94,52.97,54921.0,41.8952,41.8952,41.8241,41.8478,54921.0
2019-05-30 15:10:00,52.97,53.01,52.88,52.9,53732.0,41.8478,41.8794,41.7767,41.7925,53732.0
2019-05-30 15:20:00,52.89,52.93,52.84,52.88,57321.0,41.7846,41.8162,41.7451,41.7767,57321.0
2019-05-30 15:30:00,52.88,52.99,52.86,52.94,121731.0,41.7767,41.8636,41.7609,41.8241,121731.0
2019-05-30 15:40:00,52.93,52.96,52.84,52.92,100398.0,41.8162,41.8399,41.7451,41.8083,100398.0
2019-05-30 15:50:00,52.93,53.02,52.87,53.01,330696.0,41.8162,41.8873,41.7688,41.8794,330696.0
2019-05-31 09:30:00,53.1,53.32,53.07,53.11,149102.0,41.9505,42.1243,41.9268,41.9584,149102.0
2019-05-31 09:40:00,53.11,53.18,53.08,53.16,76149.0,41.9584,42.0137,41.9347,41.9979,76149.0
2019-05-31 09:50:00,53.15,53.21,53.02,53.09,95572.0,41.99,42.0374,41.8873,41.9426,95572.0
2019-05-31 10:00:00,53.1,53.13,52.98,53.04,97106.0,41.9505,41.9742,41.8557,41.9031,97106.0
2019-05-31 10:10:00,53.04,53.15,53.04,53.13,55876.0,41.9031,41.99,41.9031,41.9742,55876.0
2019-05-31 10:20:00,53.13,53.21,53.12,53.14,51169.0,41.9742,42.0374,41.9663,41.9821,51169.0
2019-05-31 10:30:00,53.14,53.21,53.12,53.15,50050.0,41.9821,42.0374,41.9663,41.99,50050.0
2019-05-31 10:40:00,53.14,53.21,53.08,53.1,59632.0,41.9821,42.0374,41.9347,41.9505,59632.0
2019-05-31 10:50:00,53.09,53.14,52.97,53.01,122154.0,41.9426,41.9821,41.8478,41.8794,122154.0
2019-05-31 11:00:00,53.01,53.12,53.0,53.07,73396.0,41.8794,41.9663,41.8715,41.9268,73396.0
2019-05-31 11:10:00,53.08,53.16,53.07,53.15,40229.0,41.9347,41.9979,41.9268,41.99,40229.0
2019-05-31 11:20:00,53.15,53.17,53.11,53.15,32655.0,41.99,42.0058,41.9584,41.99,32655.0
2019-05-31 11:30:00,53.16,53.22,53.16,53.16,62136.0,41.9979,42.0453,41.9979,41.9979,62136.0
2019-05-31 11:40:00,53.16,53.22,53.16,53.22,43228.0,41.9979,42.0453,41.9979,42.0453,43228.0
2019-05-31 11:50:00,53.21,53.24,53.19,53.23,37982.0,42.0374,42.0611,42.0216,42.0532,37982.0
2019-05-31 12:00:00,53.23,53.28,53.23,53.25,29261.0,42.0532,42.0927,42.0532,42.069,29261.0
2019-05-31 12:10:00,53.26,53.28,53.23,53.25,43019.0,42.0769,42.0927,42.0532,42.069,43019.0
2019-05-31 12:20:00,53.25,53.29,53.24,53.26,51246.0,42.069,42.1006,42.0611,42.0769,51246.0
2019-05-31 12:30:00,53.27,53.28,53.2,53.2,20479.0,42.0848,42.0927,42.0295,42.0295,20479.0
2019-05-31 12:40:00,53.21,53.27,53.2,53.26,25370.0,42.0374,42.0848,42.0295,42.0769,25370.0
2019-05-31 12:50:00,53.26,53.29,53.23,53.25,26370.0,42.0769,42.1006,42.0532,42.069,26370.0
2019-05-31 13:00:00,53.25,53.27,53.21,53.27,22502.0,42.069,42.0848,42.0374,42.0848,22502.0
2019-05-31 13:10:00,53.27,53.33,53.26,53.32,35572.0,42.0848,42.1322,42.0769,42.1243,35572.0
2019-05-31 13:20:00,53.32,53.35,53.32,53.35,27952.0,42.1243,42.148,42.1243,42.148,27952.0
2019-05-31 13:30:00,53.35,53.36,53.31,53.35,40626.0,42.148,42.1559,42.1164,42.148,40626.0
2019-05-31 13:40:00,53.35,53.41,53.32,53.38,49129.0,42.148,42.1954,42.1243,42.1717,49129.0
2019-05-31 13:50:00,53.39,53.39,53.32,53.32,40419.0,42.1796,42.1796,42.1243,42.1243,40419.0
2019-05-31 14:00:00,53.33,53.39,53.32,53.38,44012.0,42.1322,42.1796,42.1243,42.1717,44012.0
2019-05-31 14:10:00,53.38,53.44,53.37,53.43,55409.0,42.1717,42.2191,42.1638,42.2112,55409.0
2019-05-31 14:20:00,53.43,53.44,53.36,53.39,50580.0,42.2112,42.2191,42.1559,42.1796,50580.0
2019-05-31 14:30:00,53.39,53.4,53.36,53.36,46903.0,42.1796,42.1875,42.1559,42.1559,46903.0
2019-05-31 14:40:00,53.36,53.48,53.36,53.46,53862.0,42.1559,42.2507,42.1559,42.2349,53862.0
2019-05-31 14:50:00,53.46,53.51,53.46,53.48,62769.0,42.2349,42.2744,42.2349,42.2507,62769.0
2019-05-31 15:00:00,53.48,53.56,53.46,53.54,78174.0,42.2507,42.3139,42.2349,42.2981,78174.0
2019-05-31 15:10:00,53.54,53.56,53.5,53.54,86047.0,42.2981,42.3139,42.2665,42.2981,86047.0
2019-05-31 15:20:00,53.54,53.57,53.43,53.48,73751.0,42.2981,42.3218,42.2112,42.2507,73751.0
2019-05-31 15:30:00,53.48,53.51,53.37,53.37,89354.0,42.2507,42.2744,42.1638,42.1638,89354.0
2019-05-31 15:40:00,53.37,53.54,53.35,53.52,130576.0,42.1638,42.2981,42.148,42.2823,130576.0
2019-05-31 15:50:00,53.52,53.54,53.44,53.5,391657.0,42.2823,42.2981,42.2191,42.2665,391657.0
2019-06-03 09:30:00,53.5,53.67,53.46,53.65,123912.0,42.2665,42.4008,42.2349,42.385,123912.0
2019-06-03 09:40:00,53.65,53.71,53.61,53.64,81501.0,42.385,42.4324,42.3534,42.3771,81501.0
2019-06-03 09:50:00,53.63,53.66,53.52,53.6,75426.0,42.3692,42.3929,42.2823,42.3455,75426.0
2019-06-03 10:00:00,53.59,53.6,53.43,53.44,78507.0,42.3376,42.3455,42.2112,42.2191,78507.0
2019-06-03 10:10:00,53.43,53.46,53.36,53.44,143437.0,42.2112,42.2349,42.1559,42.2191,143437.0
2019-06-03 10:20:00,53.44,53.56,53.41,53.56,67291.0,42.2191,42.3139,42.1954,42.3139,67291.0
2019-06-03 10:30:00,53.55,53.62,53.51,53.57,51537.0,42.306,42.3613,42.2744,42.3218,51537.0
2019-06-03 10:40:00,53.56,53.6,53.52,53.54,58538.0,42.3139,42.3455,42.2823,42.2981,58538.0
2019-06-03 10:50:00,53.53,53.56,53.49,53.53,35170.0,42.2902,42.3139,42.2586,42.2902,35170.0
2019-06-03 11:00:00,53.53,53.6,53.49,53.53,38732.0,42.2902,42.3455,42.2586,42.2902,38732.0
2019-06-03 11:10:00,53.53,53.58,53.5,53.56,37278.0,42.2902,42.3297,42.2665,42.3139,37278.0
2019-06-03 11:20:00,53.56,53.58,53.5,53.55,53967.0,42.3139,42.3297,42.2665,42.306,53967.0
2019-06-03 11:30:00,53.55,53.55,53.5,53.52,33607.0,42.306,42.306,42.2665,42.2823,33607.0
2019-06-03 11:40:00,53.53,53.54,53.43,53.43,40573.0,42.2902,42.2981,42.2112,42.2112,40573.0
2019-06-03 11:50:00,53.43,53.51,53.41,53.5,33472.0,42.2112,42.2744,42.1954,42.2665,33472.0
2019-06-03 12:00:00,53.5,53.53,53.46,53.48,39495.0,42.2665,42.2902,42.2349,42.2507,39495.0
2019-06-03 12:10:00,53.48,53.49,53.43,53.45,30267.0,42.2507,42.2586,42.2112,42.227,30267.0
2019-06-03 12:20:00,53.45,53.47,53.43,53.47,25225.0,42.227,42.2428,42.2112,42.2428,25225.0
2019-06-03 12:30:00,53.47,53.53,53.45,53.53,35252.0,42.2428,42.2902,42.227,42.2902,35252.0
2019-06-03 12:40:00,53.53,53.58,53.48,53.56,30403.0,42.2902,42.3297,42.2507,42.3139,30403.0
2019-06-03 12:50:00,53.56,53.56,53.5,53.5,25011.0,42.3139,42.3139,42.2665,42.2665,25011.0
2019-06-03 13:00:00,53.5,53.5,53.44,53.49,38499.0,42.2665,42.2665,42.2191,42.2586,38499.0
2019-06-03 13:10:00,53.5,53.58,53.49,53.53,40273.0,42.2665,42.3297,42.2586,42.2902,40273.0
2019-06-03 13:20:00,53.54,53.74,53.49,53.63,88593.0,42.2981,42.4561,42.2586,42.3692,88593.0
2019-06-03 13:30:00,53.64,53.66,53.54,53.55,58618.0,42.3771,42.3929,42.2981,42.306,58618.0
2019-06-03 13:40:00,53.57,53.64,53.53,53.57,43757.0,42.3218,42.3771,42.2902,42.3218,43757.0
2019-06-03 13:50:00,53.57,53.68,53.54,53.64,40913.0,42.3218,42.4087,42.2981,42.3771,40913.0
2019-06-03 14:00:00,53.63,53.72,53.62,53.71,57990.0,42.3692,42.4403,42.3613,42.4324,57990.0
2019-06-03 14:10:00,53.7,53.7,53.63,53.64,37397.0,42.4245,42.4245,42.3692,42.3771,37397.0
2019-06-03 14:20:00,53.64,53.7,53.63,53.68,35039.0,42.3771,42.4245,42.3692,42.4087,35039.0
2019-06-03 14:30:00,53.69,53.7,53.6,53.64,36821.0,42.4166,42.4245,42.3455,42.3771,36821.0
2019-06-03 14:40:00,53.65,53.65,53.6,53.62,28288.0,42.385,42.385,42.3455,42.3613,28288.0
2019-06-03 14:50:00,53.61,53.66,53.57,53.66,48282.0,42.3534,42.3929,42.3218,42.3929,48282.0
2019-06-03 15:00:00,53.66,53.72,53.62,53.69,82730.0,42.3929,42.4403,42.3613,42.4166,82730.0
2019-06-03 15:10:00,53.69,53.76,53.66,53.76,95843.0,42.4166,42.4719,42.3929,42.4719,95843.0
2019-06-03 15:20:00,53.76,53.89,53.75,53.86,108884.0,42.4719,42.5746,42.464,42.5509,108884.0
2019-06-03 15:30:00,53.86,53.89,53.79,53.87,137567.0,42.5509,42.5746,42.4956,42.5588,137567.0
2019-06-03 15:40:00,53.87,53.92,53.85,53.91,166313.0,42.5588,42.5983,42.543,42.5904,166313.0
2019-06-03 15:50:00,53.92,54.21,53.91,54.13,644078.0,42.5983,42.8274,42.5904,42.7642,644078.0
2019-06-04 09:30:00,54.09,54.1,53.94,54.02,126597.0,42.7326,42.7405,42.6141,42.6773,126597.0
2019-06-04 09:40:00,54.02,54.03,53.85,53.93,75693.0,42.6773,42.6852,42.543,42.6062,75693.0
2019-06-04 09:50:00,53.95,53.96,53.77,53.84,66360.0,42.622,42.6299,42.4798,42.5351,66360.0
2019-06-04 10:00:00,53.85,53.88,53.66,53.67,89589.0,42.543,42.5667,42.3929,42.4008,89589.0
2019-06-04 10:10:00,53.66,53.77,53.63,53.72,101077.0,42.3929,42.4798,42.3692,42.4403,101077.0
2019-06-04 10:20:00,53.71,53.73,53.6,53.61,88218.0,42.4324,42.4482,42.3455,42.3534,88218.0
2019-06-04 10:30:00,53.6,53.6,53.47,53.48,108844.0,42.3455,42.3455,42.2428,42.2507,108844.0
2019-06-04 10:40:00,53.48,53.49,53.32,53.33,74213.0,42.2507,42.2586,42.1243,42.1322,74213.0
2019-06-04 10:50:00,53.33,53.42,53.25,53.29,113698.0,42.1322,42.2033,42.069,42.1006,113698.0
2019-06-04 11:00:00,53.28,53.35,53.19,53.19,86360.0,42.0927,42.148,42.0216,42.0216,86360.0
2019-06-04 11:10:00,53.19,53.27,53.14,53.25,62155.0,42.0216,42.0848,41.9821,42.069,62155.0
2019-06-04 11:20:00,53.25,53.33,53.17,53.31,104661.0,42.069,42.1322,42.0058,42.1164,104661.0
2019-06-04 11:30:00,53.3,53.39,53.24,53.37,92895.0,42.1085,42.1796,42.0611,42.1638,92895.0
2019-06-04 11:40:00,53.37,53.48,53.36,53.42,69022.0,42.1638,42.2507,42.1559,42.2033,69022.0
2019-06-04 11:50:00,53.4,53.49,53.39,53.48,39486.0,42.1875,42.2586,42.1796,42.2507,39486.0
2019-06-04 12:00:00,53.49,53.58,53.48,53.55,30232.0,42.2586,42.3297,42.2507,42.306,30232.0
2019-06-04 12:10:00,53.54,53.56,53.5,53.5,33836.0,42.2981,42.3139,42.2665,42.2665,33836.0
2019-06-04 12:20:00,53.5,53.52,53.45,53.51,36226.0,42.2665,42.2823,42.227,42.2744,36226.0
2019-06-04 12:30:00,53.52,53.52,53.46,53.49,36053.0,42.2823,42.2823,42.2349,42.2586,36053.0
2019-06-04 12:40:00,53.49,53.58,53.49,53.58,42562.0,42.2586,42.3297,42.2586,42.3297,42562.0
2019-06-04 12:50:00,53.57,53.63,53.57,53.61,25122.0,42.3218,42.3692,42.3218,42.3534,25122.0
2019-06-04 13:00:00,53.61,53.68,53.59,53.65,37337.0,42.3534,42.4087,42.3376,42.385,37337.0
2019-06-04 13:10:00,53.65,53.7,53.64,53.68,34036.0,42.385,42.4245,42.3771,42.4087,34036.0
2019-06-04 13:20:00,53.67,53.7,53.62,53.69,45452.0,42.4008,42.4245,42.3613,42.4166,45452.0
2019-06-04 13:30:00,53.69,53.76,53.69,53.69,61428.0,42.4166,42.4719,42.4166,42.4166,61428.0
2019-06-04 13:40:00,53.7,53.75,53.68,53.69,36508.0,42.4245,42.464,42.4087,42.4166,36508.0
2019-06-04 13:50:00,53.69,53.74,53.68,53.73,34560.0,42.4166,42.4561,42.4087,42.4482,34560.0
2019-06-04 14:00:00,53.73,53.75,53.67,53.7,29129.0,42.4482,42.464,42.4008,42.4245,29129.0
2019-06-04 14:10:00,53.7,53.71,53.64,53.66,32296.0,42.4245,42.4324,42.3771,42.3929,32296.0
2019-06-04 14:20:00,53.67,53.7,53.64,53.7,46958.0,42.4008,42.4245,42.3771,42.4245,46958.0
2019-06-04 14:30:00,53.7,53.78,53.68,53.78,53770.0,42.4245,42.4877,42.4087,42.4877,53770.0
2019-06-04 14:40:00,53.77,53.81,53.76,53.79,45354.0,42.4798,42.5114,42.4719,42.4956,45354.0
2019-06-04 14:50:00,53.79,53.81,53.77,53.78,36206.0,42.4956,42.5114,42.4798,42.4877,36206.0
2019-06-04 15:00:00,53.78,53.9,53.78,53.9,82767.0,42.4877,42.5825,42.4877,42.5825,82767.0
2019-06-04 15:10:00,53.9,53.91,53.85,53.88,60322.0,42.5825,42.5904,42.543,42.5667,60322.0
2019-06-04 15:20:00,53.88,53.92,53.87,53.9,64062.0,42.5667,42.5983,42.5588,42.5825,64062.0
2019-06-04 15:30:00,53.9,53.93,53.85,53.92,70986.0,42.5825,42.6062,42.543,42.5983,70986.0
2019-06-04 15:40:00,53.92,54.12,53.9,54.1,185827.0,42.5983,42.7563,42.5825,42.7405,185827.0
2019-06-04 15:50:00,54.1,54.27,54.09,54.2,464407.0,42.7405,42.8748,42.7326,42.8195,464407.0
2019-06-05 09:30:00,54.19,54.38,54.07,54.32,155877.0,42.8116,42.9617,42.7168,42.9143,155877.0
2019-06-05 09:40:00,54.31,54.54,54.3,54.54,110762.0,42.9064,43.0881,42.8985,43.0881,110762.0
2019-06-05 09:50:00,54.54,54.59,54.4,54.44,115567.0,43.0881,43.1276,42.9775,43.0091,115567.0
2019-06-05 10:00:00,54.44,54.62,54.41,54.57,105901.0,43.0091,43.1513,42.9854,43.1118,105901.0
2019-06-05 10:10:00,54.56,54.81,54.56,54.79,152656.0,43.1039,43.3014,43.1039,43.2856,152656.0
2019-06-05 10:20:00,54.81,54.89,54.78,54.88,42979.0,43.3014,43.3646,43.2777,43.3567,42979.0
2019-06-05 10:30:00,54.88,54.98,54.81,54.91,576937.0,43.3567,43.4357,43.3014,43.3804,576937.0
2019-06-05 10:40:00,54.9,54.95,54.8,54.89,79233.0,43.3725,43.412,43.2935,43.3646,79233.0
2019-06-05 10:50:00,54.89,54.95,54.81,54.92,65413.0,43.3646,43.412,43.3014,43.3883,65413.0
2019-06-05 11:00:00,54.92,55.0,54.86,54.99,191301.0,43.3883,43.4515,43.3409,43.4436,191301.0
2019-06-05 11:10:00,54.99,54.99,54.89,54.9,48294.0,43.4436,43.4436,43.3646,43.3725,48294.0
2019-06-05 11:20:00,54.9,54.98,54.89,54.97,42792.0,43.3725,43.4357,43.3646,43.4278,42792.0
2019-06-05 11:30:00,54.96,54.97,54.8,54.81,107631.0,43.4199,43.4278,43.2935,43.3014,107631.0
2019-06-05 11:40:00,54.81,54.83,54.76,54.77,44219.0,43.3014,43.3172,43.2619,43.2698,44219.0
2019-06-05 11:50:00,54.79,54.87,54.79,54.84,43258.0,43.2856,43.3488,43.2856,43.3251,43258.0
2019-06-05 12:00:00,54.83,54.85,54.79,54.83,32270.0,43.3172,43.333,43.2856,43.3172,32270.0
2019-06-05 12:10:00,54.83,54.86,54.81,54.82,48084.0,43.3172,43.3409,43.3014,43.3093,48084.0
2019-06-05 12:20:00,54.83,54.86,54.78,54.78,64878.0,43.3172,43.3409,43.2777,43.2777,64878.0
2019-06-05 12:30:00,54.79,54.81,54.75,54.79,49191.0,43.2856,43.3014,43.254,43.2856,49191.0
2019-06-05 12:40:00,54.78,54.81,54.75,54.76,47242.0,43.2777,43.3014,43.254,43.2619,47242.0
2019-06-05 12:50:00,54.77,54.81,54.75,54.78,34013.0,43.2698,43.3014,43.254,43.2777,34013.0
2019-06-05 13:00:00,54.78,54.81,54.78,54.8,43781.0,43.2777,43.3014,43.2777,43.2935,43781.0
2019-06-05 13:10:00,54.8,54.84,54.78,54.82,54372.0,43.2935,43.3251,43.2777,43.3093,54372.0
2019-06-05 13:20:00,54.81,54.83,54.78,54.79,72570.0,43.3014,43.3172,43.2777,43.2856,72570.0
2019-06-05 13:30:00,54.8,54.83,54.77,54.83,55619.0,43.2935,43.3172,43.2698,43.3172,55619.0
2019-06-05 13:40:00,54.84,54.86,54.79,54.82,93622.0,43.3251,43.3409,43.2856,43.3093,93622.0
2019-06-05 13:50:00,54.82,54.82,54.78,54.82,38274.0,43.3093,43.3093,43.2777,43.3093,38274.0
2019-06-05 14:00:00,54.83,54.85,54.78,54.82,94502.0,43.3172,43.333,43.2777,43.3093,94502.0
2019-06-05 14:10:00,54.83,54.86,54.78,54.82,63809.0,43.3172,43.3409,43.2777,43.3093,63809.0
2019-06-05 14:20:00,54.82,54.92,54.8,54.9,60471.0,43.3093,43.3883,43.2935,43.3725,60471.0
2019-06-05 14:30:00,54.91,55.0,54.88,54.98,118256.0,43.3804,43.4515,43.3567,43.4357,118256.0
2019-06-05 14:40:00,54.98,55.0,54.94,54.99,95812.0,43.4357,43.4515,43.4041,43.4436,95812.0
2019-06-05 14:50:00,54.99,54.99,54.89,54.91,115978.0,43.4436,43.4436,43.3646,43.3804,115978.0
2019-06-05 15:00:00,54.91,55.0,54.91,55.0,89817.0,43.3804,43.4515,43.3804,43.4515,89817.0
2019-06-05 15:10:00,55.0,55.05,54.92,54.94,207388.0,43.4515,43.491,43.3883,43.4041,207388.0
2019-06-05 15:20:00,54.94,54.94,54.76,54.76,161330.0,43.4041,43.4041,43.2619,43.2619,161330.0
2019-06-05 15:30:00,54.76,54.79,54.64,54.77,111449.0,43.2619,43.2856,43.1671,43.2698,111449.0
2019-06-05 15:40:00,54.77,54.92,54.77,54.88,93213.0,43.2698,43.3883,43.2698,43.3567,93213.0
2019-06-05 15:50:00,54.88,54.98,54.8,54.83,481848.0,43.3567,43.4357,43.2935,43.3172,481848.0
2019-06-06 09:30:00,55.05,55.12,54.87,55.07,299632.0,43.491,43.5463,43.3488,43.5068,299632.0
2019-06-06 09:40:00,55.06,55.17,55.04,55.1,76211.0,43.4989,43.5858,43.4831,43.5305,76211.0
2019-06-06 09:50:00,55.1,55.2,55.08,55.11,142312.0,43.5305,43.6095,43.5147,43.5384,142312.0
2019-06-06 10:00:00,55.12,55.29,55.1,55.21,110412.0,43.5463,43.6806,43.5305,43.6174,110412.0
2019-06-06 10:10:00,55.21,55.22,55.04,55.08,57503.0,43.6174,43.6253,43.4831,43.5147,57503.0
2019-06-06 10:20:00,55.07,55.16,55.04,55.05,99669.0,43.5068,43.5779,43.4831,43.491,99669.0
2019-06-06 10:30:00,55.05,55.07,54.93,54.98,47020.0,43.491,43.5068,43.3962,43.4357,47020.0
2019-06-06 10:40:00,54.99,55.0,54.94,54.97,53426.0,43.4436,43.4515,43.4041,43.4278,53426.0
2019-06-06 10:50:00,54.96,55.0,54.96,54.99,54471.0,43.4199,43.4515,43.4199,43.4436,54471.0
2019-06-06 11:00:00,54.99,55.0,54.86,54.88,78180.0,43.4436,43.4515,43.3409,43.3567,78180.0
2019-06-06 11:10:00,54.88,54.9,54.81,54.82,69161.0,43.3567,43.3725,43.3014,43.3093,69161.0
2019-06-06 11:20:00,54.81,54.91,54.8,54.91,53016.0,43.3014,43.3804,43.2935,43.3804,53016.0
2019-06-06 11:30:00,54.9,54.91,54.83,54.9,48425.0,43.3725,43.3804,43.3172,43.3725,48425.0
2019-06-06 11:40:00,54.9,54.91,54.77,54.77,61413.0,43.3725,43.3804,43.2698,43.2698,61413.0
2019-06-06 11:50:00,54.76,54.84,54.75,54.81,30189.0,43.2619,43.3251,43.254,43.3014,30189.0
2019-06-06 12:00:00,54.81,54.86,54.74,54.84,49675.0,43.3014,43.3409,43.2461,43.3251,49675.0
2019-06-06 12:10:00,54.84,54.91,54.84,54.87,90073.0,43.3251,43.3804,43.3251,43.3488,90073.0
2019-06-06 12:20:00,54.87,54.91,54.87,54.9,31296.0,43.3488,43.3804,43.3488,43.3725,31296.0
2019-06-06 12:30:00,54.9,54.97,54.9,54.94,27402.0,43.3725,43.4278,43.3725,43.4041,27402.0
2019-06-06 12:40:00,54.94,54.97,54.94,54.96,23065.0,43.4041,43.4278,43.4041,43.4199,23065.0
2019-06-06 12:50:00,54.96,55.04,54.95,55.04,48069.0,43.4199,43.4831,43.412,43.4831,48069.0
2019-06-06 13:00:00,55.03,55.13,55.03,55.13,35080.0,43.4752,43.5542,43.4752,43.5542,35080.0
2019-06-06 13:10:00,55.13,55.19,55.13,55.16,62492.0,43.5542,43.6016,43.5542,43.5779,62492.0
2019-06-06 13:20:00,55.17,55.17,55.11,55.14,56571.0,43.5858,43.5858,43.5384,43.5621,56571.0
2019-06-06 13:30:00,55.14,55.21,55.13,55.16,50104.0,43.5621,43.6174,43.5542,43.5779,50104.0
2019-06-06 13:40:00,55.17,55.21,55.16,55.18,44934.0,43.5858,43.6174,43.5779,43.5937,44934.0
2019-06-06 13:50:00,55.19,55.2,55.15,55.19,40174.0,43.6016,43.6095,43.57,43.6016,40174.0
2019-06-06 14:00:00,55.19,55.23,55.16,55.21,51499.0,43.6016,43.6332,43.5779,43.6174,51499.0
2019-06-06 14:10:00,55.21,55.25,55.2,55.24,30184.0,43.6174,43.649,43.6095,43.6411,30184.0
2019-06-06 14:20:00,55.24,55.25,55.18,55.24,53664.0,43.6411,43.649,43.5937,43.6411,53664.0
2019-06-06 14:30:00,55.24,55.27,55.18,55.22,108672.0,43.6411,43.6648,43.5937,43.6253,108672.0
2019-06-06 14:40:00,55.22,55.34,55.21,55.32,56080.0,43.6253,43.7201,43.6174,43.7043,56080.0
2019-06-06 14:50:00,55.33,55.36,55.29,55.34,71961.0,43.7122,43.7359,43.6806,43.7201,71961.0
2019-06-06 15:00:00,55.35,55.38,55.31,55.36,50150.0,43.728,43.7518,43.6964,43.7359,50150.0
2019-06-06 15:10:00,55.37,55.38,55.31,55.35,93464.0,43.7438,43.7518,43.6964,43.728,93464.0
2019-06-06 15:20:00,55.34,55.44,55.33,55.41,82693.0,43.7201,43.7992,43.7122,43.7755,82693.0
2019-06-06 15:30:00,55.41,55.41,55.33,55.35,145168.0,43.7755,43.7755,43.7122,43.728,145168.0
2019-06-06 15:40:00,55.35,55.35,55.26,55.3,186878.0,43.728,43.728,43.6569,43.6885,186878.0
2019-06-06 15:50:00,55.3,55.39,55.23,55.38,586083.0,43.6885,43.7597,43.6332,43.7518,586083.0
2019-06-07 09:30:00,55.46,55.73,55.46,55.72,172364.0,43.815,44.0283,43.815,44.0204,172364.0
2019-06-07 09:40:00,55.72,55.82,55.66,55.82,111576.0,44.0204,44.0994,43.973,44.0994,111576.0
2019-06-07 09:50:00,55.82,55.82,55.69,55.72,65942.0,44.0994,44.0994,43.9967,44.0204,65942.0
2019-06-07 10:00:00,55.73,55.75,55.67,55.73,107500.0,44.0283,44.0441,43.9809,44.0283,107500.0
2019-06-07 10:10:00,55.73,55.83,55.7,55.82,114512.0,44.0283,44.1073,44.0046,44.0994,114512.0
2019-06-07 10:20:00,55.82,55.92,55.81,55.9,113877.0,44.0994,44.1784,44.0915,44.1626,113877.0
2019-06-07 10:30:00,55.91,55.95,55.87,55.89,90996.0,44.1705,44.2021,44.1389,44.1547,90996.0
2019-06-07 10:40:00,55.89,55.9,55.84,55.87,57351.0,44.1547,44.1626,44.1152,44.1389,57351.0
2019-06-07 10:50:00,55.87,55.87,55.76,55.79,47387.0,44.1389,44.1389,44.052,44.0757,47387.0
2019-06-07 11:00:00,55.8,55.81,55.64,55.68,60584.0,44.0836,44.0915,43.9572,43.9888,60584.0
2019-06-07 11:10:00,55.67,55.7,55.64,55.65,60715.0,43.9809,44.0046,43.9572,43.9651,60715.0
2019-06-07 11:20:00,55.66,55.67,55.6,55.61,49856.0,43.973,43.9809,43.9256,43.9335,49856.0
2019-06-07 11:30:00,55.6,55.62,55.38,55.39,73913.0,43.9256,43.9414,43.7518,43.7597,73913.0
2019-06-07 11:40:00,55.39,55.43,55.32,55.39,126387.0,43.7597,43.7913,43.7043,43.7597,126387.0
2019-06-07 11:50:00,55.38,55.41,55.35,55.41,89614.0,43.7518,43.7755,43.728,43.7755,89614.0
2019-06-07 12:00:00,55.4,55.43,55.35,55.36,61321.0,43.7676,43.7913,43.728,43.7359,61321.0
2019-06-07 12:10:00,55.36,55.47,55.36,55.46,53091.0,43.7359,43.8229,43.7359,43.815,53091.0
2019-06-07 12:20:00,55.46,55.46,55.41,55.44,25071.0,43.815,43.815,43.7755,43.7992,25071.0
2019-06-07 12:30:00,55.44,55.5,55.44,55.46,36417.0,43.7992,43.8466,43.7992,43.815,36417.0
2019-06-07 12:40:00,55.45,55.53,55.45,55.51,30523.0,43.8071,43.8703,43.8071,43.8545,30523.0
2019-06-07 12:50:00,55.52,55.6,55.5,55.6,32533.0,43.8624,43.9256,43.8466,43.9256,32533.0
2019-06-07 13:00:00,55.6,55.64,55.57,55.6,23769.0,43.9256,43.9572,43.9019,43.9256,23769.0
2019-06-07 13:10:00,55.59,55.64,55.58,55.62,26618.0,43.9177,43.9572,43.9098,43.9414,26618.0
2019-06-07 13:20:00,55.63,55.64,55.53,55.56,63856.0,43.9493,43.9572,43.8703,43.894,63856.0
2019-06-07 13:30:00,55.56,55.57,55.47,55.49,31044.0,43.894,43.9019,43.8229,43.8387,31044.0
2019-06-07 13:40:00,55.49,55.52,55.45,55.45,33271.0,43.8387,43.8624,43.8071,43.8071,33271.0
2019-06-07 13:50:00,55.44,55.45,55.29,55.29,40474.0,43.7992,43.8071,43.6806,43.6806,40474.0
2019-06-07 14:00:00,55.28,55.29,55.16,55.18,61579.0,43.6727,43.6806,43.5779,43.5937,61579.0
2019-06-07 14:10:00,55.17,55.17,55.0,55.03,74341.0,43.5858,43.5858,43.4515,43.4752,74341.0
2019-06-07 14:20:00,55.04,55.08,55.01,55.05,52809.0,43.4831,43.5147,43.4594,43.491,52809.0
2019-06-07 14:30:00,55.05,55.07,55.01,55.06,39613.0,43.491,43.5068,43.4594,43.4989,39613.0
2019-06-07 14:40:00,55.05,55.08,54.91,54.91,59110.0,43.491,43.5147,43.3804,43.3804,59110.0
2019-06-07 14:50:00,54.91,54.94,54.81,54.83,67222.0,43.3804,43.4041,43.3014,43.3172,67222.0
2019-06-07 15:00:00,54.83,54.92,54.82,54.86,72813.0,43.3172,43.3883,43.3093,43.3409,72813.0
2019-06-07 15:10:00,54.87,54.93,54.85,54.89,137632.0,43.3488,43.3962,43.333,43.3646,137632.0
2019-06-07 15:20:00,54.9,54.97,54.88,54.97,96255.0,43.3725,43.4278,43.3567,43.4278,96255.0
2019-06-07 15:30:00,54.97,55.0,54.84,54.85,70231.0,43.4278,43.4515,43.3251,43.333,70231.0
2019-06-07 15:40:00,54.84,54.93,54.78,54.8,153443.0,43.3251,43.3962,43.2777,43.2935,153443.0
2019-06-07 15:50:00,54.81,54.82,54.7,54.72,429293.0,43.3014,43.3093,43.2145,43.2303,429293.0
2019-06-10 09:30:00,54.71,54.79,54.18,54.31,201441.0,43.2224,43.2856,42.8037,42.9064,201441.0
2019-06-10 09:40:00,54.32,54.37,54.19,54.36,100368.0,42.9143,42.9538,42.8116,42.9459,100368.0
2019-06-10 09:50:00,54.37,54.37,54.31,54.35,58896.0,42.9538,42.9538,42.9064,42.938,58896.0
2019-06-10 10:00:00,54.34,54.37,54.19,54.36,95217.0,42.9301,42.9538,42.8116,42.9459,95217.0
2019-06-10 10:10:00,54.36,54.39,54.25,54.27,61929.0,42.9459,42.9696,42.859,42.8748,61929.0
2019-06-10 10:20:00,54.27,54.28,54.12,54.23,89555.0,42.8748,42.8827,42.7563,42.8432,89555.0
2019-06-10 10:30:00,54.23,54.48,54.22,54.46,102209.0,42.8432,43.0407,42.8353,43.0249,102209.0
2019-06-10 10:40:00,54.47,54.53,54.45,54.49,114583.0,43.0328,43.0802,43.017,43.0486,114583.0
2019-06-10 10:50:00,54.49,54.52,54.37,54.4,98060.0,43.0486,43.0723,42.9538,42.9775,98060.0
2019-06-10 11:00:00,54.41,54.41,54.32,54.37,85620.0,42.9854,42.9854,42.9143,42.9538,85620.0
2019-06-10 11:10:00,54.38,54.42,54.31,54.42,64903.0,42.9617,42.9933,42.9064,42.9933,64903.0
2019-06-10 11:20:00,54.41,54.54,54.41,54.52,125221.0,42.9854,43.0881,42.9854,43.0723,125221.0
2019-06-10 11:30:00,54.51,54.6,54.51,54.51,101954.0,43.0644,43.1355,43.0644,43.0644,101954.0
2019-06-10 11:40:00,54.51,54.61,54.49,54.58,99880.0,43.0644,43.1434,43.0486,43.1197,99880.0
2019-06-10 11:50:00,54.58,54.61,54.54,54.57,54940.0,43.1197,43.1434,43.0881,43.1118,54940.0
2019-06-10 12:00:00,54.58,54.62,54.55,54.58,49065.0,43.1197,43.1513,43.096,43.1197,49065.0
2019-06-10 12:10:00,54.58,54.59,54.53,54.58,33969.0,43.1197,43.1276,43.0802,43.1197,33969.0
2019-06-10 12:20:00,54.58,54.64,54.58,54.58,36816.0,43.1197,43.1671,43.1197,43.1197,36816.0
2019-06-10 12:30:00,54.58,54.58,54.5,54.5,38372.0,43.1197,43.1197,43.0565,43.0565,38372.0
2019-06-10 12:40:00,54.51,54.53,54.42,54.43,64814.0,43.0644,43.0802,42.9933,43.0012,64814.0
2019-06-10 12:50:00,54.43,54.46,54.43,54.45,42784.0,43.0012,43.0249,43.0012,43.017,42784.0
2019-06-10 13:00:00,54.45,54.48,54.42,54.45,43636.0,43.017,43.0407,42.9933,43.017,43636.0
2019-06-10 13:10:00,54.45,54.51,54.44,54.44,40357.0,43.017,43.0644,43.0091,43.0091,40357.0
2019-06-10 13:20:00,54.44,54.48,54.41,54.48,33762.0,43.0091,43.0407,42.9854,43.0407,33762.0
2019-06-10 13:30:00,54.47,54.49,54.44,54.46,31436.0,43.0328,43.0486,43.0091,43.0249,31436.0
2019-06-10 13:40:00,54.46,54.47,54.3,54.37,118548.0,43.0249,43.0328,42.8985,42.9538,118548.0
2019-06-10 13:50:00,54.37,54.46,54.36,54.4,33077.0,42.9538,43.0249,42.9459,42.9775,33077.0
2019-06-10 14:00:00,54.4,54.43,54.35,54.43,39506.0,42.9775,43.0012,42.938,43.0012,39506.0
2019-06-10 14:10:00,54.44,54.45,54.41,54.42,49864.0,43.0091,43.017,42.9854,42.9933,49864.0
2019-06-10 14:20:00,54.43,54.43,54.36,54.37,58541.0,43.0012,43.0012,42.9459,42.9538,58541.0
2019-06-10 14:30:00,54.37,54.41,54.34,54.38,60059.0,42.9538,42.9854,42.9301,42.9617,60059.0
2019-06-10 14:40:00,54.38,54.43,54.36,54.39,41110.0,42.9617,43.0012,42.9459,42.9696,41110.0
2019-06-10 14:50:00,54.38,54.41,54.37,54.39,44279.0,42.9617,42.9854,42.9538,42.9696,44279.0
2019-06-10 15:00:00,54.4,54.45,54.33,54.36,109359.0,42.9775,43.017,42.9222,42.9459,109359.0
2019-06-10 15:10:00,54.36,54.42,54.35,54.42,54666.0,42.9459,42.9933,42.938,42.9933,54666.0
2019-06-10 15:20:00,54.42,54.42,54.31,54.32,75444.0,42.9933,42.9933,42.9064,42.9143,75444.0
2019-06-10 15:30:00,54.32,54.35,54.28,54.35,129203.0,42.9143,42.938,42.8827,42.938,129203.0
2019-06-10 15:40:00,54.35,54.37,54.31,54.36,93672.0,42.938,42.9538,42.9064,42.9459,93672.0
2019-06-10 15:50:00,54.36,54.54,54.35,54.47,455302.0,42.9459,43.0881,42.938,43.0328,455302.0
2019-06-11 09:30:00,54.37,54.7,54.33,54.56,96832.0,42.9538,43.2145,42.9222,43.1039,96832.0
2019-06-11 09:40:00,54.57,54.6,54.45,54.53,47977.0,43.1118,43.1355,43.017,43.0802,47977.0
2019-06-11 09:50:00,54.53,54.62,54.45,54.6,54178.0,43.0802,43.1513,43.017,43.1355,54178.0
2019-06-11 10:00:00,54.6,54.65,54.55,54.62,50757.0,43.1355,43.175,43.096,43.1513,50757.0
2019-06-11 10:10:00,54.62,54.74,54.52,54.57,60881.0,43.1513,43.2461,43.0723,43.1118,60881.0
2019-06-11 10:20:00,54.56,54.62,54.5,54.57,40500.0,43.1039,43.1513,43.0565,43.1118,40500.0
2019-06-11 10:30:00,54.57,54.61,54.52,54.53,32272.0,43.1118,43.1434,43.0723,43.0802,32272.0
2019-06-11 10:40:00,54.52,54.67,54.52,54.62,55773.0,43.0723,43.1908,43.0723,43.1513,55773.0
2019-06-11 10:50:00,54.61,54.64,54.53,54.63,36703.0,43.1434,43.1671,43.0802,43.1592,36703.0
2019-06-11 11:00:00,54.63,54.65,54.55,54.58,53305.0,43.1592,43.175,43.096,43.1197,53305.0
2019-06-11 11:10:00,54.57,54.63,54.56,54.59,43027.0,43.1118,43.1592,43.1039,43.1276,43027.0
2019-06-11 11:20:00,54.59,54.65,54.57,54.63,48483.0,43.1276,43.175,43.1118,43.1592,48483.0
2019-06-11 11:30:00,54.63,54.69,54.6,54.69,41959.0,43.1592,43.2066,43.1355,43.2066,41959.0
2019-06-11 11:40:00,54.68,54.72,54.61,54.71,51473.0,43.1987,43.2303,43.1434,43.2224,51473.0
2019-06-11 11:50:00,54.71,54.78,54.69,54.75,39692.0,43.2224,43.2777,43.2066,43.254,39692.0
2019-06-11 12:00:00,54.76,54.76,54.63,54.63,39789.0,43.2619,43.2619,43.1592,43.1592,39789.0
2019-06-11 12:10:00,54.63,54.64,54.44,54.44,66763.0,43.1592,43.1671,43.0091,43.0091,66763.0
2019-06-11 12:20:00,54.44,54.5,54.4,54.5,77202.0,43.0091,43.0565,42.9775,43.0565,77202.0
2019-06-11 12:30:00,54.5,54.56,54.49,54.54,92046.0,43.0565,43.1039,43.0486,43.0881,92046.0
2019-06-11 12:40:00,54.54,54.54,54.48,54.48,56861.0,43.0881,43.0881,43.0407,43.0407,56861.0
2019-06-11 12:50:00,54.48,54.48,54.41,54.43,58517.0,43.0407,43.0407,42.9854,43.0012,58517.0
2019-06-11 13:00:00,54.43,54.49,54.41,54.45,41959.0,43.0012,43.0486,42.9854,43.017,41959.0
2019-06-11 13:10:00,54.45,54.54,54.44,54.5,28116.0,43.017,43.0881,43.0091,43.0565,28116.0
2019-06-11 13:20:00,54.49,54.51,54.47,54.5,31920.0,43.0486,43.0644,43.0328,43.0565,31920.0
2019-06-11 13:30:00,54.5,54.52,54.48,54.51,32158.0,43.0565,43.0723,43.0407,43.0644,32158.0
2019-06-11 13:40:00,54.52,54.55,54.47,54.55,53949.0,43.0723,43.096,43.0328,43.096,53949.0
2019-06-11 13:50:00,54.54,54.57,54.5,54.54,50595.0,43.0881,43.1118,43.0565,43.0881,50595.0
2019-06-11 14:00:00,54.54,54.6,54.52,54.6,43550.0,43.0881,43.1355,43.0723,43.1355,43550.0
2019-06-11 14:10:00,54.6,54.63,54.56,54.61,25417.0,43.1355,43.1592,43.1039,43.1434,25417.0
2019-06-11 14:20:00,54.62,54.62,54.52,54.53,36481.0,43.1513,43.1513,43.0723,43.0802,36481.0
2019-06-11 14:30:00,54.53,54.58,54.48,54.54,48544.0,43.0802,43.1197,43.0407,43.0881,48544.0
2019-06-11 14:40:00,54.54,54.54,54.38,54.39,61185.0,43.0881,43.0881,42.9617,42.9696,61185.0
2019-06-11 14:50:00,54.39,54.43,54.36,54.43,37334.0,42.9696,43.0012,42.9459,43.0012,37334.0
2019-06-11 15:00:00,54.43,54.43,54.36,54.4,58937.0,43.0012,43.0012,42.9459,42.9775,58937.0
2019-06-11 15:10:00,54.4,54.42,54.31,54.31,61416.0,42.9775,42.9933,42.9064,42.9064,61416.0
2019-06-11 15:20:00,54.32,54.35,54.26,54.34,72148.0,42.9143,42.938,42.8669,42.9301,72148.0
2019-06-11 15:30:00,54.33,54.45,54.33,54.43,103955.0,42.9222,43.017,42.9222,43.0012,103955.0
2019-06-11 15:40:00,54.43,54.48,54.39,54.48,137620.0,43.0012,43.0407,42.9696,43.0407,137620.0
2019-06-11 15:50:00,54.48,54.61,54.48,54.54,363996.0,43.0407,43.1434,43.0407,43.0881,363996.0
2019-06-12 09:30:00,54.76,55.09,54.68,54.79,154881.0,43.2619,43.5226,43.1987,43.2856,154881.0
2019-06-12 09:40:00,54.79,54.94,54.75,54.84,44140.0,43.2856,43.4041,43.254,43.3251,44140.0
2019-06-12 09:50:00,54.85,54.91,54.79,54.86,35022.0,43.333,43.3804,43.2856,43.3409,35022.0
2019-06-12 10:00:00,54.87,54.97,54.85,54.94,46557.0,43.3488,43.4278,43.333,43.4041,46557.0
2019-06-12 10:10:00,54.95,55.04,54.94,55.04,44522.0,43.412,43.4831,43.4041,43.4831,44522.0
2019-06-12 10:20:00,55.04,55.04,54.9,54.91,35643.0,43.4831,43.4831,43.3725,43.3804,35643.0
2019-06-12 10:30:00,54.91,55.03,54.89,54.99,42943.0,43.3804,43.4752,43.3646,43.4436,42943.0
2019-06-12 10:40:00,55.01,55.02,54.93,54.95,36239.0,43.4594,43.4673,43.3962,43.412,36239.0
2019-06-12 10:50:00,54.97,54.99,54.84,54.91,81248.0,43.4278,43.4436,43.3251,43.3804,81248.0
2019-06-12 11:00:00,54.9,54.93,54.86,54.88,40474.0,43.3725,43.3962,43.3409,43.3567,40474.0
2019-06-12 11:10:00,54.87,54.89,54.8,54.8,45265.0,43.3488,43.3646,43.2935,43.2935,45265.0
2019-06-12 11:20:00,54.8,54.87,54.79,54.86,32765.0,43.2935,43.3488,43.2856,43.3409,32765.0
2019-06-12 11:30:00,54.85,54.97,54.85,54.96,53826.0,43.333,43.4278,43.333,43.4199,53826.0
2019-06-12 11:40:00,54.95,55.01,54.92,54.97,64662.0,43.412,43.4594,43.3883,43.4278,64662.0
2019-06-12 11:50:00,54.98,54.99,54.94,54.96,24256.0,43.4357,43.4436,43.4041,43.4199,24256.0
2019-06-12 12:00:00,54.96,54.96,54.92,54.94,19162.0,43.4199,43.4199,43.3883,43.4041,19162.0
2019-06-12 12:10:00,54.94,54.94,54.9,54.94,29737.0,43.4041,43.4041,43.3725,43.4041,29737.0
2019-06-12 12:20:00,54.94,54.95,54.9,54.93,32699.0,43.4041,43.412,43.3725,43.3962,32699.0
2019-06-12 12:30:00,54.93,54.98,54.93,54.97,31808.0,43.3962,43.4357,43.3962,43.4278,31808.0
2019-06-12 12:40:00,54.98,54.98,54.88,54.89,15375.0,43.4357,43.4357,43.3567,43.3646,15375.0
2019-06-12 12:50:00,54.88,54.91,54.86,54.91,19188.0,43.3567,43.3804,43.3409,43.3804,19188.0
2019-06-12 13:00:00,54.91,54.93,54.88,54.89,18597.0,43.3804,43.3962,43.3567,43.3646,18597.0
2019-06-12 13:10:00,54.89,54.91,54.86,54.91,17435.0,43.3646,43.3804,43.3409,43.3804,17435.0
2019-06-12 13:20:00,54.91,54.94,54.89,54.91,26022.0,43.3804,43.4041,43.3646,43.3804,26022.0
2019-06-12 13:30:00,54.92,54.93,54.87,54.87,23382.0,43.3883,43.3962,43.3488,43.3488,23382.0
2019-06-12 13:40:00,54.88,54.88,54.84,54.87,29616.0,43.3567,43.3567,43.3251,43.3488,29616.0
2019-06-12 13:50:00,54.88,54.89,54.87,54.89,18657.0,43.3567,43.3646,43.3488,43.3646,18657.0
2019-06-12 14:00:00,54.88,54.89,54.82,54.82,19077.0,43.3567,43.3646,43.3093,43.3093,19077.0
2019-06-12 14:10:00,54.82,54.84,54.78,54.81,52259.0,43.3093,43.3251,43.2777,43.3014,52259.0
2019-06-12 14:20:00,54.81,54.83,54.8,54.83,15988.0,43.3014,43.3172,43.2935,43.3172,15988.0
2019-06-12 14:30:00,54.84,54.88,54.82,54.88,26186.0,43.3251,43.3567,43.3093,43.3567,26186.0
2019-06-12 14:40:00,54.88,54.94,54.87,54.91,33311.0,43.3567,43.4041,43.3488,43.3804,33311.0
2019-06-12 14:50:00,54.92,54.95,54.9,54.95,26336.0,43.3883,43.412,43.3725,43.412,26336.0
2019-06-12 15:00:00,54.94,54.99,54.92,54.96,58053.0,43.4041,43.4436,43.3883,43.4199,58053.0
2019-06-12 15:10:00,54.96,54.97,54.92,54.93,33906.0,43.4199,43.4278,43.3883,43.3962,33906.0
2019-06-12 15:20:00,54.92,54.98,54.91,54.98,37358.0,43.3883,43.4357,43.3804,43.4357,37358.0
2019-06-12 15:30:00,54.98,55.01,54.94,54.98,71054.0,43.4357,43.4594,43.4041,43.4357,71054.0
2019-06-12 15:40:00,54.98,55.01,54.97,55.01,81258.0,43.4357,43.4594,43.4278,43.4594,81258.0
2019-06-12 15:50:00,55.01,55.15,55.01,55.14,410045.0,43.4594,43.57,43.4594,43.5621,410045.0
2019-06-13 09:30:00,55.15,55.27,55.12,55.22,122085.0,43.57,43.6648,43.5463,43.6253,122085.0
2019-06-13 09:40:00,55.26,55.27,55.08,55.18,49313.0,43.6569,43.6648,43.5147,43.5937,49313.0
2019-06-13 09:50:00,55.19,55.23,55.05,55.14,76605.0,43.6016,43.6332,43.491,43.5621,76605.0
2019-06-13 10:00:00,55.15,55.16,55.05,55.06,92650.0,43.57,43.5779,43.491,43.4989,92650.0
2019-06-13 10:10:00,55.07,55.1,54.98,55.08,77138.0,43.5068,43.5305,43.4357,43.5147,77138.0
2019-06-13 10:20:00,55.08,55.12,55.0,55.01,45521.0,43.5147,43.5463,43.4515,43.4594,45521.0
2019-06-13 10:30:00,55.01,55.1,55.01,55.09,30986.0,43.4594,43.5305,43.4594,43.5226,30986.0
2019-06-13 10:40:00,55.09,55.11,55.0,55.01,46522.0,43.5226,43.5384,43.4515,43.4594,46522.0
2019-06-13 10:50:00,55.0,55.02,54.84,54.85,41156.0,43.4515,43.4673,43.3251,43.333,41156.0
2019-06-13 11:00:00,54.86,54.87,54.68,54.74,70121.0,43.3409,43.3488,43.1987,43.2461,70121.0
2019-06-13 11:10:00,54.74,54.81,54.71,54.81,34565.0,43.2461,43.3014,43.2224,43.3014,34565.0
2019-06-13 11:20:00,54.81,55.0,54.79,54.99,53772.0,43.3014,43.4515,43.2856,43.4436,53772.0
2019-06-13 11:30:00,55.02,55.03,54.98,55.03,40258.0,43.4673,43.4752,43.4357,43.4752,40258.0
2019-06-13 11:40:00,55.03,55.03,54.96,54.97,44310.0,43.4752,43.4752,43.4199,43.4278,44310.0
2019-06-13 11:50:00,54.98,55.03,54.94,55.03,25322.0,43.4357,43.4752,43.4041,43.4752,25322.0
2019-06-13 12:00:00,55.03,55.05,54.99,55.02,56564.0,43.4752,43.491,43.4436,43.4673,56564.0
2019-06-13 12:10:00,55.02,55.03,54.99,54.99,25235.0,43.4673,43.4752,43.4436,43.4436,25235.0
2019-06-13 12:20:00,54.99,55.01,54.93,54.94,29807.0,43.4436,43.4594,43.3962,43.4041,29807.0
2019-06-13 12:30:00,54.95,55.02,54.94,55.02,26358.0,43.412,43.4673,43.4041,43.4673,26358.0
2019-06-13 12:40:00,55.01,55.08,54.99,55.06,25234.0,43.4594,43.5147,43.4436,43.4989,25234.0
2019-06-13 12:50:00,55.06,55.1,55.06,55.09,19429.0,43.4989,43.5305,43.4989,43.5226,19429.0
2019-06-13 13:00:00,55.09,55.15,55.09,55.11,34601.0,43.5226,43.57,43.5226,43.5384,34601.0
2019-06-13 13:10:00,55.11,55.12,55.07,55.07,22865.0,43.5384,43.5463,43.5068,43.5068,22865.0
2019-06-13 13:20:00,55.08,55.12,55.07,55.1,23831.0,43.5147,43.5463,43.5068,43.5305,23831.0
2019-06-13 13:30:00,55.11,55.13,55.1,55.11,29086.0,43.5384,43.5542,43.5305,43.5384,29086.0
2019-06-13 13:40:00,55.12,55.13,55.1,55.12,22407.0,43.5463,43.5542,43.5305,43.5463,22407.0
2019-06-13 13:50:00,55.13,55.15,55.09,55.1,38650.0,43.5542,43.57,43.5226,43.5305,38650.0
2019-06-13 14:00:00,55.11,55.11,55.01,55.06,54639.0,43.5384,43.5384,43.4594,43.4989,54639.0
2019-06-13 14:10:00,55.06,55.07,54.98,54.99,26133.0,43.4989,43.5068,43.4357,43.4436,26133.0
2019-06-13 14:20:00,54.99,55.03,54.97,55.03,28742.0,43.4436,43.4752,43.4278,43.4752,28742.0
2019-06-13 14:30:00,55.03,55.06,55.01,55.06,29025.0,43.4752,43.4989,43.4594,43.4989,29025.0
2019-06-13 14:40:00,55.05,55.1,55.04,55.07,29633.0,43.491,43.5305,43.4831,43.5068,29633.0
2019-06-13 14:50:00,55.07,55.11,55.06,55.08,37619.0,43.5068,43.5384,43.4989,43.5147,37619.0
2019-06-13 15:00:00,55.08,55.08,55.01,55.02,45055.0,43.5147,43.5147,43.4594,43.4673,45055.0
2019-06-13 15:10:00,55.02,55.03,54.93,54.93,65157.0,43.4673,43.4752,43.3962,43.3962,65157.0
2019-06-13 15:20:00,54.93,54.96,54.91,54.91,38918.0,43.3962,43.4199,43.3804,43.3804,38918.0
2019-06-13 15:30:00,54.92,54.99,54.91,54.98,77410.0,43.3883,43.4436,43.3804,43.4357,77410.0
2019-06-13 15:40:00,54.97,55.0,54.94,54.98,114360.0,43.4278,43.4515,43.4041,43.4357,114360.0
2019-06-13 15:50:00,54.98,55.15,54.96,55.15,353616.0,43.4357,43.57,43.4199,43.57,353616.0
2019-06-14 09:30:00,55.37,55.42,55.22,55.29,120141.0,43.7438,43.7834,43.6253,43.6806,120141.0
2019-06-14 09:40:00,55.29,55.41,55.28,55.38,64431.0,43.6806,43.7755,43.6727,43.7518,64431.0
2019-06-14 09:50:00,55.39,55.6,55.31,55.56,134885.0,43.7597,43.9256,43.6964,43.894,134885.0
2019-06-14 10:00:00,55.56,55.58,55.49,55.53,83639.0,43.894,43.9098,43.8387,43.8703,83639.0
2019-06-14 10:10:00,55.53,55.55,55.44,55.48,50860.0,43.8703,43.8861,43.7992,43.8308,50860.0
2019-06-14 10:20:00,55.48,55.52,55.29,55.36,70399.0,43.8308,43.8624,43.6806,43.7359,70399.0
2019-06-14 10:30:00,55.36,55.37,55.29,55.3,42945.0,43.7359,43.7438,43.6806,43.6885,42945.0
2019-06-14 10:40:00,55.29,55.46,55.23,55.44,55478.0,43.6806,43.815,43.6332,43.7992,55478.0
2019-06-14 10:50:00,55.45,55.6,55.44,55.58,82010.0,43.8071,43.9256,43.7992,43.9098,82010.0
2019-06-14 11:00:00,55.58,55.66,55.57,55.64,50257.0,43.9098,43.973,43.9019,43.9572,50257.0
2019-06-14 11:10:00,55.64,55.64,55.55,55.56,35959.0,43.9572,43.9572,43.8861,43.894,35959.0
2019-06-14 11:20:00,55.56,55.61,55.53,55.6,34893.0,43.894,43.9335,43.8703,43.9256,34893.0
2019-06-14 11:30:00,55.61,55.64,55.56,55.56,29168.0,43.9335,43.9572,43.894,43.894,29168.0
2019-06-14 11:40:00,55.56,55.58,55.47,55.48,32033.0,43.894,43.9098,43.8229,43.8308,32033.0
2019-06-14 11:50:00,55.49,55.49,55.4,55.41,46641.0,43.8387,43.8387,43.7676,43.7755,46641.0
2019-06-14 12:00:00,55.4,55.42,55.38,55.39,30831.0,43.7676,43.7834,43.7518,43.7597,30831.0
2019-06-14 12:10:00,55.39,55.41,55.38,55.41,26309.0,43.7597,43.7755,43.7518,43.7755,26309.0
2019-06-14 12:20:00,55.41,55.49,55.41,55.49,19681.0,43.7755,43.8387,43.7755,43.8387,19681.0
2019-06-14 12:30:00,55.49,55.5,55.46,55.47,19544.0,43.8387,43.8466,43.815,43.8229,19544.0
2019-06-14 12:40:00,55.46,55.52,55.46,55.52,37316.0,43.815,43.8624,43.815,43.8624,37316.0
2019-06-14 12:50:00,55.52,55.57,55.47,55.47,65660.0,43.8624,43.9019,43.8229,43.8229,65660.0
2019-06-14 13:00:00,55.47,55.48,55.43,55.46,29266.0,43.8229,43.8308,43.7913,43.815,29266.0
2019-06-14 13:10:00,55.46,55.48,55.44,55.47,20362.0,43.815,43.8308,43.7992,43.8229,20362.0
2019-06-14 13:20:00,55.47,55.49,55.42,55.42,28454.0,43.8229,43.8387,43.7834,43.7834,28454.0
2019-06-14 13:30:00,55.42,55.44,55.36,55.38,39980.0,43.7834,43.7992,43.7359,43.7518,39980.0
2019-06-14 13:40:00,55.38,55.43,55.37,55.4,43528.0,43.7518,43.7913,43.7438,43.7676,43528.0
2019-06-14 13:50:00,55.39,55.41,55.37,55.38,39929.0,43.7597,43.7755,43.7438,43.7518,39929.0
2019-06-14 14:00:00,55.38,55.41,55.37,55.39,52758.0,43.7518,43.7755,43.7438,43.7597,52758.0
2019-06-14 14:10:00,55.39,55.5,55.37,55.5,50588.0,43.7597,43.8466,43.7438,43.8466,50588.0
2019-06-14 14:20:00,55.5,55.53,55.46,55.52,48307.0,43.8466,43.8703,43.815,43.8624,48307.0
2019-06-14 14:30:00,55.52,55.57,55.52,55.55,31609.0,43.8624,43.9019,43.8624,43.8861,31609.0
2019-06-14 14:40:00,55.55,55.65,55.54,55.65,40899.0,43.8861,43.9651,43.8782,43.9651,40899.0
2019-06-14 14:50:00,55.65,55.65,55.63,55.63,23943.0,43.9651,43.9651,43.9493,43.9493,23943.0
2019-06-14 15:00:00,55.63,55.65,55.61,55.63,48129.0,43.9493,43.9651,43.9335,43.9493,48129.0
2019-06-14 15:10:00,55.63,55.65,55.59,55.61,23949.0,43.9493,43.9651,43.9177,43.9335,23949.0
2019-06-14 15:20:00,55.62,55.73,55.62,55.71,87514.0,43.9414,44.0283,43.9414,44.0125,87514.0
2019-06-14 15:30:00,55.72,55.73,55.69,55.7,88689.0,44.0204,44.0283,43.9967,44.0046,88689.0
2019-06-14 15:40:00,55.7,55.76,55.64,55.76,148121.0,44.0046,44.052,43.9572,44.052,148121.0
2019-06-14 15:50:00,55.76,55.8,55.65,55.67,475143.0,44.052,44.0836,43.9651,43.9809,475143.0
2019-06-17 09:30:00,55.63,55.84,55.56,55.59,130218.0,43.9493,44.1152,43.894,43.9177,130218.0
2019-06-17 09:40:00,55.58,55.66,55.51,55.58,54047.0,43.9098,43.973,43.8545,43.9098,54047.0
2019-06-17 09:50:00,55.56,55.57,55.43,55.44,67946.0,43.894,43.9019,43.7913,43.7992,67946.0
2019-06-17 10:00:00,55.43,55.47,55.15,55.15,82579.0,43.7913,43.8229,43.57,43.57,82579.0
2019-06-17 10:10:00,55.16,55.31,55.16,55.3,166454.0,43.5779,43.6964,43.5779,43.6885,166454.0
2019-06-17 10:20:00,55.29,55.42,55.28,55.33,44438.0,43.6806,43.7834,43.6727,43.7122,44438.0
2019-06-17 10:30:00,55.32,55.35,55.27,55.31,47679.0,43.7043,43.728,43.6648,43.6964,47679.0
2019-06-17 10:40:00,55.3,55.31,55.12,55.16,32106.0,43.6885,43.6964,43.5463,43.5779,32106.0
2019-06-17 10:50:00,55.15,55.22,55.11,55.22,55964.0,43.57,43.6253,43.5384,43.6253,55964.0
2019-06-17 11:00:00,55.23,55.29,55.17,55.28,51766.0,43.6332,43.6806,43.5858,43.6727,51766.0
2019-06-17 11:10:00,55.27,55.31,55.23,55.25,39880.0,43.6648,43.6964,43.6332,43.649,39880.0
2019-06-17 11:20:00,55.25,55.29,55.22,55.28,47656.0,43.649,43.6806,43.6253,43.6727,47656.0
2019-06-17 11:30:00,55.28,55.3,55.2,55.26,44741.0,43.6727,43.6885,43.6095,43.6569,44741.0
2019-06-17 11:40:00,55.26,55.3,55.24,55.26,37884.0,43.6569,43.6885,43.6411,43.6569,37884.0
2019-06-17 11:50:00,55.26,55.32,55.23,55.3,48744.0,43.6569,43.7043,43.6332,43.6885,48744.0
2019-06-17 12:00:00,55.3,55.42,55.28,55.41,81725.0,43.6885,43.7834,43.6727,43.7755,81725.0
2019-06-17 12:10:00,55.41,55.45,55.4,55.45,15732.0,43.7755,43.8071,43.7676,43.8071,15732.0
2019-06-17 12:20:00,55.45,55.46,55.4,55.41,25105.0,43.8071,43.815,43.7676,43.7755,25105.0
2019-06-17 12:30:00,55.4,55.4,55.34,55.37,25443.0,43.7676,43.7676,43.7201,43.7438,25443.0
2019-06-17 12:40:00,55.36,55.39,55.36,55.38,24114.0,43.7359,43.7597,43.7359,43.7518,24114.0
2019-06-17 12:50:00,55.38,55.49,55.38,55.46,14648.0,43.7518,43.8387,43.7518,43.815,14648.0
2019-06-17 13:00:00,55.46,55.46,55.4,55.43,19316.0,43.815,43.815,43.7676,43.7913,19316.0
2019-06-17 13:10:00,55.43,55.45,55.4,55.44,17471.0,43.7913,43.8071,43.7676,43.7992,17471.0
2019-06-17 13:20:00,55.44,55.47,55.43,55.46,22334.0,43.7992,43.8229,43.7913,43.815,22334.0
2019-06-17 13:30:00,55.46,55.52,55.44,55.52,30155.0,43.815,43.8624,43.7992,43.8624,30155.0
2019-06-17 13:40:00,55.52,55.61,55.52,55.61,20514.0,43.8624,43.9335,43.8624,43.9335,20514.0
2019-06-17 13:50:00,55.62,55.66,55.59,55.64,28739.0,43.9414,43.973,43.9177,43.9572,28739.0
2019-06-17 14:00:00,55.65,55.67,55.56,55.59,51721.0,43.9651,43.9809,43.894,43.9177,51721.0
2019-06-17 14:10:00,55.59,55.62,55.58,55.61,34520.0,43.9177,43.9414,43.9098,43.9335,34520.0
2019-06-17 14:20:00,55.61,55.67,55.6,55.65,38171.0,43.9335,43.9809,43.9256,43.9651,38171.0
2019-06-17 14:30:00,55.65,55.67,55.63,55.64,50611.0,43.9651,43.9809,43.9493,43.9572,50611.0
2019-06-17 14:40:00,55.64,55.73,55.64,55.73,48760.0,43.9572,44.0283,43.9572,44.0283,48760.0
2019-06-17 14:50:00,55.72,55.73,55.67,55.69,33650.0,44.0204,44.0283,43.9809,43.9967,33650.0
2019-06-17 15:00:00,55.69,55.75,55.67,55.74,39218.0,43.9967,44.0441,43.9809,44.0362,39218.0
2019-06-17 15:10:00,55.75,55.75,55.7,55.7,24797.0,44.0441,44.0441,44.0046,44.0046,24797.0
2019-06-17 15:20:00,55.7,55.71,55.65,55.69,48263.0,44.0046,44.0125,43.9651,43.9967,48263.0
2019-06-17 15:30:00,55.68,55.68,55.56,55.6,71501.0,43.9888,43.9888,43.894,43.9256,71501.0
2019-06-17 15:40:00,55.61,55.62,55.53,55.54,67766.0,43.9335,43.9414,43.8703,43.8782,67766.0
2019-06-17 15:50:00,55.53,55.58,55.45,55.5,225956.0,43.8703,43.9098,43.8071,43.8466,225956.0
2019-06-18 09:30:00,55.66,55.75,55.12,55.42,173238.0,43.973,44.0441,43.5463,43.7834,173238.0
2019-06-18 09:40:00,55.42,55.49,55.09,55.13,144750.0,43.7834,43.8387,43.5226,43.5542,144750.0
2019-06-18 09:50:00,55.13,55.17,55.02,55.03,100044.0,43.5542,43.5858,43.4673,43.4752,100044.0
2019-06-18 10:00:00,55.03,55.1,54.8,54.83,122228.0,43.4752,43.5305,43.2935,43.3172,122228.0
2019-06-18 10:10:00,54.83,55.01,54.78,55.0,88375.0,43.3172,43.4594,43.2777,43.4515,88375.0
2019-06-18 10:20:00,55.02,55.08,54.94,54.94,53652.0,43.4673,43.5147,43.4041,43.4041,53652.0
2019-06-18 10:30:00,54.94,54.96,54.88,54.95,60115.0,43.4041,43.4199,43.3567,43.412,60115.0
2019-06-18 10:40:00,54.95,55.06,54.92,55.06,44976.0,43.412,43.4989,43.3883,43.4989,44976.0
2019-06-18 10:50:00,55.06,55.19,55.06,55.14,39119.0,43.4989,43.6016,43.4989,43.5621,39119.0
2019-06-18 11:00:00,55.16,55.24,55.1,55.12,43663.0,43.5779,43.6411,43.5305,43.5463,43663.0
2019-06-18 11:10:00,55.12,55.17,55.07,55.09,43126.0,43.5463,43.5858,43.5068,43.5226,43126.0
2019-06-18 11:20:00,55.1,55.17,55.05,55.12,78760.0,43.5305,43.5858,43.491,43.5463,78760.0
2019-06-18 11:30:00,55.12,55.29,55.08,55.25,78855.0,43.5463,43.6806,43.5147,43.649,78855.0
2019-06-18 11:40:00,55.25,55.25,55.16,55.25,59144.0,43.649,43.649,43.5779,43.649,59144.0
2019-06-18 11:50:00,55.24,55.3,55.22,55.23,52729.0,43.6411,43.6885,43.6253,43.6332,52729.0
2019-06-18 12:00:00,55.23,55.26,55.19,55.22,33355.0,43.6332,43.6569,43.6016,43.6253,33355.0
2019-06-18 12:10:00,55.22,55.26,55.2,55.22,25013.0,43.6253,43.6569,43.6095,43.6253,25013.0
2019-06-18 12:20:00,55.22,55.26,55.21,55.22,23463.0,43.6253,43.6569,43.6174,43.6253,23463.0
2019-06-18 12:30:00,55.22,55.26,55.18,55.25,26178.0,43.6253,43.6569,43.5937,43.649,26178.0
2019-06-18 12:40:00,55.25,55.32,55.22,55.26,27301.0,43.649,43.7043,43.6253,43.6569,27301.0
2019-06-18 12:50:00,55.25,55.28,55.24,55.26,44081.0,43.649,43.6727,43.6411,43.6569,44081.0
2019-06-18 13:00:00,55.27,55.28,55.21,55.22,28730.0,43.6648,43.6727,43.6174,43.6253,28730.0
2019-06-18 13:10:00,55.22,55.23,55.13,55.15,33025.0,43.6253,43.6332,43.5542,43.57,33025.0
2019-06-18 13:20:00,55.15,55.15,55.1,55.1,18327.0,43.57,43.57,43.5305,43.5305,18327.0
2019-06-18 13:30:00,55.1,55.13,55.05,55.09,51315.0,43.5305,43.5542,43.491,43.5226,51315.0
2019-06-18 13:40:00,55.09,55.16,55.07,55.15,51549.0,43.5226,43.5779,43.5068,43.57,51549.0
2019-06-18 13:50:00,55.14,55.16,55.11,55.13,21819.0,43.5621,43.5779,43.5384,43.5542,21819.0
2019-06-18 14:00:00,55.12,55.16,55.06,55.07,59046.0,43.5463,43.5779,43.4989,43.5068,59046.0
2019-06-18 14:10:00,55.07,55.09,55.02,55.06,59986.0,43.5068,43.5226,43.4673,43.4989,59986.0
2019-06-18 14:20:00,55.07,55.09,55.02,55.09,49964.0,43.5068,43.5226,43.4673,43.5226,49964.0
2019-06-18 14:30:00,55.09,55.11,55.02,55.05,39544.0,43.5226,43.5384,43.4673,43.491,39544.0
2019-06-18 14:40:00,55.05,55.1,55.04,55.07,37533.0,43.491,43.5305,43.4831,43.5068,37533.0
2019-06-18 14:50:00,55.07,55.08,55.01,55.02,40212.0,43.5068,43.5147,43.4594,43.4673,40212.0
2019-06-18 15:00:00,55.02,55.07,54.98,55.02,49246.0,43.4673,43.5068,43.4357,43.4673,49246.0
2019-06-18 15:10:00,55.03,55.05,54.99,55.03,42587.0,43.4752,43.491,43.4436,43.4752,42587.0
2019-06-18 15:20:00,55.02,55.03,54.96,54.97,41950.0,43.4673,43.4752,43.4199,43.4278,41950.0
2019-06-18 15:30:00,54.96,55.09,54.91,55.09,95398.0,43.4199,43.5226,43.3804,43.5226,95398.0
2019-06-18 15:40:00,55.08,55.2,55.05,55.2,102370.0,43.5147,43.6095,43.491,43.6095,102370.0
2019-06-18 15:50:00,55.2,55.28,55.16,55.27,373529.0,43.6095,43.6727,43.5779,43.6648,373529.0
2019-06-19 09:30:00,55.02,55.34,55.02,55.22,157116.0,43.4673,43.7201,43.4673,43.6253,157116.0
2019-06-19 09:40:00,55.22,55.3,55.15,55.19,102475.0,43.6253,43.6885,43.57,43.6016,102475.0
2019-06-19 09:50:00,55.19,55.26,55.15,55.26,74600.0,43.6016,43.6569,43.57,43.6569,74600.0
2019-06-19 10:00:00,55.26,55.31,55.19,55.21,165644.0,43.6569,43.6964,43.6016,43.6174,165644.0
2019-06-19 10:10:00,55.21,55.26,55.15,55.16,72077.0,43.6174,43.6569,43.57,43.5779,72077.0
2019-06-19 10:20:00,55.18,55.22,55.14,55.14,116860.0,43.5937,43.6253,43.5621,43.5621,116860.0
2019-06-19 10:30:00,55.14,55.15,55.07,55.1,249599.0,43.5621,43.57,43.5068,43.5305,249599.0
2019-06-19 10:40:00,55.08,55.11,54.98,55.09,175010.0,43.5147,43.5384,43.4357,43.5226,175010.0
2019-06-19 10:50:00,55.09,55.21,55.06,55.19,76075.0,43.5226,43.6174,43.4989,43.6016,76075.0
2019-06-19 11:00:00,55.18,55.37,55.17,55.37,49673.0,43.5937,43.7438,43.5858,43.7438,49673.0
2019-06-19 11:10:00,55.36,55.37,55.23,55.23,65400.0,43.7359,43.7438,43.6332,43.6332,65400.0
2019-06-19 11:20:00,55.23,55.36,55.21,55.35,51712.0,43.6332,43.7359,43.6174,43.728,51712.0
2019-06-19 11:30:00,55.36,55.44,55.33,55.4,71344.0,43.7359,43.7992,43.7122,43.7676,71344.0
2019-06-19 11:40:00,55.41,55.48,55.38,55.46,220841.0,43.7755,43.8308,43.7518,43.815,220841.0
2019-06-19 11:50:00,55.47,55.52,55.39,55.4,106319.0,43.8229,43.8624,43.7597,43.7676,106319.0
2019-06-19 12:00:00,55.4,55.44,55.37,55.41,77920.0,43.7676,43.7992,43.7438,43.7755,77920.0
2019-06-19 12:10:00,55.41,55.45,55.38,55.44,38311.0,43.7755,43.8071,43.7518,43.7992,38311.0
2019-06-19 12:20:00,55.45,55.46,55.37,55.41,78530.0,43.8071,43.815,43.7438,43.7755,78530.0
2019-06-19 12:30:00,55.4,55.41,55.37,55.4,35189.0,43.7676,43.7755,43.7438,43.7676,35189.0
2019-06-19 12:40:00,55.4,55.41,55.38,55.38,41503.0,43.7676,43.7755,43.7518,43.7518,41503.0
2019-06-19 12:50:00,55.38,55.39,55.32,55.35,58246.0,43.7518,43.7597,43.7043,43.728,58246.0
2019-06-19 13:00:00,55.35,55.42,55.34,55.39,17859.0,43.728,43.7834,43.7201,43.7597,17859.0
2019-06-19 13:10:00,55.39,55.43,55.38,55.41,25837.0,43.7597,43.7913,43.7518,43.7755,25837.0
2019-06-19 13:20:00,55.41,55.42,55.38,55.41,31950.0,43.7755,43.7834,43.7518,43.7755,31950.0
2019-06-19 13:30:00,55.4,55.42,55.35,55.39,30197.0,43.7676,43.7834,43.728,43.7597,30197.0
2019-06-19 13:40:00,55.39,55.41,55.36,55.4,59000.0,43.7597,43.7755,43.7359,43.7676,59000.0
2019-06-19 13:50:00,55.39,55.48,55.39,55.48,56336.0,43.7597,43.8308,43.7597,43.8308,56336.0
2019-06-19 14:00:00,55.48,55.81,55.44,55.67,224227.0,43.8308,44.0915,43.7992,43.9809,224227.0
2019-06-19 14:10:00,55.68,55.72,55.64,55.71,112949.0,43.9888,44.0204,43.9572,44.0125,112949.0
2019-06-19 14:20:00,55.71,55.74,55.64,55.72,44219.0,44.0125,44.0362,43.9572,44.0204,44219.0
2019-06-19 14:30:00,55.72,55.88,55.72,55.82,74030.0,44.0204,44.1468,44.0204,44.0994,74030.0
2019-06-19 14:40:00,55.82,55.85,55.76,55.84,90767.0,44.0994,44.1231,44.052,44.1152,90767.0
2019-06-19 14:50:00,55.83,55.97,55.82,55.97,103745.0,44.1073,44.2179,44.0994,44.2179,103745.0
2019-06-19 15:00:00,55.97,56.01,55.96,55.99,274695.0,44.2179,44.2495,44.21,44.2337,274695.0
2019-06-19 15:10:00,55.99,56.0,55.91,55.91,143814.0,44.2337,44.2416,44.1705,44.1705,143814.0
2019-06-19 15:20:00,55.92,55.93,55.85,55.91,101570.0,44.1784,44.1863,44.1231,44.1705,101570.0
2019-06-19 15:30:00,55.91,55.98,55.89,55.92,182017.0,44.1705,44.2258,44.1547,44.1784,182017.0
2019-06-19 15:40:00,55.92,56.0,55.87,55.89,158179.0,44.1784,44.2416,44.1389,44.1547,158179.0
2019-06-19 15:50:00,55.87,55.97,55.72,55.74,412296.0,44.1389,44.2179,44.0204,44.0362,412296.0
2019-06-20 09:30:00,55.82,56.23,55.82,55.99,285769.0,44.0994,44.4233,44.0994,44.2337,285769.0
2019-06-20 09:40:00,55.98,56.15,55.87,55.98,217798.0,44.2258,44.3601,44.1389,44.2258,217798.0
2019-06-20 09:50:00,55.98,56.02,55.86,55.89,82914.0,44.2258,44.2574,44.131,44.1547,82914.0
2019-06-20 10:00:00,55.89,55.91,55.73,55.74,71240.0,44.1547,44.1705,44.0283,44.0362,71240.0
2019-06-20 10:10:00,55.75,55.86,55.74,55.78,50173.0,44.0441,44.131,44.0362,44.0678,50173.0
2019-06-20 10:20:00,55.78,55.86,55.7,55.72,51512.0,44.0678,44.131,44.0046,44.0204,51512.0
2019-06-20 10:30:00,55.71,55.72,55.59,55.64,60786.0,44.0125,44.0204,43.9177,43.9572,60786.0
2019-06-20 10:40:00,55.64,55.64,55.44,55.51,82687.0,43.9572,43.9572,43.7992,43.8545,82687.0
2019-06-20 10:50:00,55.52,55.72,55.52,55.68,44319.0,43.8624,44.0204,43.8624,43.9888,44319.0
2019-06-20 11:00:00,55.68,55.76,55.64,55.75,44304.0,43.9888,44.052,43.9572,44.0441,44304.0
2019-06-20 11:10:00,55.76,55.81,55.75,55.77,38095.0,44.052,44.0915,44.0441,44.0599,38095.0
2019-06-20 11:20:00,55.77,55.77,55.7,55.72,22809.0,44.0599,44.0599,44.0046,44.0204,22809.0
2019-06-20 11:30:00,55.72,55.73,55.66,55.7,33102.0,44.0204,44.0283,43.973,44.0046,33102.0
2019-06-20 11:40:00,55.69,55.71,55.63,55.66,28925.0,43.9967,44.0125,43.9493,43.973,28925.0
2019-06-20 11:50:00,55.66,55.7,55.65,55.68,28954.0,43.973,44.0046,43.9651,43.9888,28954.0
2019-06-20 12:00:00,55.68,55.72,55.67,55.7,67503.0,43.9888,44.0204,43.9809,44.0046,67503.0
2019-06-20 12:10:00,55.69,55.71,55.65,55.68,32641.0,43.9967,44.0125,43.9651,43.9888,32641.0
2019-06-20 12:20:00,55.69,55.8,55.67,55.78,54413.0,43.9967,44.0836,43.9809,44.0678,54413.0
2019-06-20 12:30:00,55.78,55.82,55.75,55.81,42678.0,44.0678,44.0994,44.0441,44.0915,42678.0
2019-06-20 12:40:00,55.81,55.83,55.77,55.82,37514.0,44.0915,44.1073,44.0599,44.0994,37514.0
2019-06-20 12:50:00,55.81,55.89,55.81,55.85,40450.0,44.0915,44.1547,44.0915,44.1231,40450.0
2019-06-20 13:00:00,55.86,55.86,55.81,55.84,31632.0,44.131,44.131,44.0915,44.1152,31632.0
2019-06-20 13:10:00,55.84,55.96,55.84,55.96,46169.0,44.1152,44.21,44.1152,44.21,46169.0
2019-06-20 13:20:00,55.95,56.0,55.94,55.98,37119.0,44.2021,44.2416,44.1942,44.2258,37119.0
2019-06-20 13:30:00,55.99,56.0,55.97,56.0,50532.0,44.2337,44.2416,44.2179,44.2416,50532.0
2019-06-20 13:40:00,56.0,56.0,55.94,55.96,59218.0,44.2416,44.2416,44.1942,44.21,59218.0
2019-06-20 13:50:00,55.96,55.97,55.92,55.94,45517.0,44.21,44.2179,44.1784,44.1942,45517.0
2019-06-20 14:00:00,55.94,55.94,55.86,55.86,70186.0,44.1942,44.1942,44.131,44.131,70186.0
2019-06-20 14:10:00,55.86,55.94,55.85,55.92,43459.0,44.131,44.1942,44.1231,44.1784,43459.0
2019-06-20 14:20:00,55.92,55.93,55.86,55.87,47311.0,44.1784,44.1863,44.131,44.1389,47311.0
2019-06-20 14:30:00,55.88,55.97,55.85,55.95,55628.0,44.1468,44.2179,44.1231,44.2021,55628.0
2019-06-20 14:40:00,55.95,56.0,55.95,55.96,81116.0,44.2021,44.2416,44.2021,44.21,81116.0
2019-06-20 14:50:00,55.96,56.11,55.96,56.1,81373.0,44.21,44.3285,44.21,44.3206,81373.0
2019-06-20 15:00:00,56.11,56.13,56.05,56.08,78297.0,44.3285,44.3443,44.2811,44.3048,78297.0
2019-06-20 15:10:00,56.08,56.08,56.01,56.02,52628.0,44.3048,44.3048,44.2495,44.2574,52628.0
2019-06-20 15:20:00,56.02,56.05,55.96,55.98,50407.0,44.2574,44.2811,44.21,44.2258,50407.0
2019-06-20 15:30:00,56.0,56.0,55.89,55.94,74568.0,44.2416,44.2416,44.1547,44.1942,74568.0
2019-06-20 15:40:00,55.95,56.06,55.95,56.05,80805.0,44.2021,44.289,44.2021,44.2811,80805.0
2019-06-20 15:50:00,56.05,56.18,56.0,56.02,298776.0,44.2811,44.3838,44.2416,44.2574,298776.0
2019-06-21 09:30:00,55.85,55.85,55.57,55.77,1379857.0,44.1231,44.1231,43.9019,44.0599,1379857.0
2019-06-21 09:40:00,55.78,55.96,55.71,55.96,71871.0,44.0678,44.21,44.0125,44.21,71871.0
2019-06-21 09:50:00,55.97,55.98,55.78,55.78,63063.0,44.2179,44.2258,44.0678,44.0678,63063.0
2019-06-21 10:00:00,55.78,55.83,55.61,55.63,71764.0,44.0678,44.1073,43.9335,43.9493,71764.0
2019-06-21 10:10:00,55.61,55.7,55.58,55.61,73905.0,43.9335,44.0046,43.9098,43.9335,73905.0
2019-06-21 10:20:00,55.6,55.64,55.51,55.61,87491.0,43.9256,43.9572,43.8545,43.9335,87491.0
2019-06-21 10:30:00,55.6,55.69,55.58,55.64,52361.0,43.9256,43.9967,43.9098,43.9572,52361.0
2019-06-21 10:40:00,55.64,55.7,55.59,55.61,47735.0,43.9572,44.0046,43.9177,43.9335,47735.0
2019-06-21 10:50:00,55.6,55.63,55.58,55.6,76211.0,43.9256,43.9493,43.9098,43.9256,76211.0
2019-06-21 11:00:00,55.6,55.83,55.57,55.79,85331.0,43.9256,44.1073,43.9019,44.0757,85331.0
2019-06-21 11:10:00,55.79,55.88,55.79,55.87,57452.0,44.0757,44.1468,44.0757,44.1389,57452.0
2019-06-21 11:20:00,55.87,55.9,55.82,55.85,45789.0,44.1389,44.1626,44.0994,44.1231,45789.0
2019-06-21 11:30:00,55.86,55.94,55.85,55.93,51407.0,44.131,44.1942,44.1231,44.1863,51407.0
2019-06-21 11:40:00,55.93,55.96,55.9,55.94,45818.0,44.1863,44.21,44.1626,44.1942,45818.0
2019-06-21 11:50:00,55.94,55.94,55.84,55.94,41490.0,44.1942,44.1942,44.1152,44.1942,41490.0
2019-06-21 12:00:00,55.95,55.98,55.93,55.94,60484.0,44.2021,44.2258,44.1863,44.1942,60484.0
2019-06-21 12:10:00,55.93,55.97,55.89,55.95,41761.0,44.1863,44.2179,44.1547,44.2021,41761.0
2019-06-21 12:20:00,55.95,56.03,55.92,56.03,46505.0,44.2021,44.2653,44.1784,44.2653,46505.0
2019-06-21 12:30:00,56.02,56.05,55.99,56.01,36068.0,44.2574,44.2811,44.2337,44.2495,36068.0
2019-06-21 12:40:00,56.0,56.05,56.0,56.02,28236.0,44.2416,44.2811,44.2416,44.2574,28236.0
2019-06-21 12:50:00,56.01,56.04,55.96,56.02,40438.0,44.2495,44.2732,44.21,44.2574,40438.0
2019-06-21 13:00:00,56.02,56.08,56.01,56.06,45170.0,44.2574,44.3048,44.2495,44.289,45170.0
2019-06-21 13:10:00,56.06,56.07,56.01,56.03,34882.0,44.289,44.2969,44.2495,44.2653,34882.0
2019-06-21 13:20:00,56.04,56.06,55.95,55.98,59409.0,44.2732,44.289,44.2021,44.2258,59409.0
2019-06-21 13:30:00,55.99,56.04,55.98,56.02,44154.0,44.2337,44.2732,44.2258,44.2574,44154.0
2019-06-21 13:40:00,56.03,56.05,56.01,56.04,43239.0,44.2653,44.2811,44.2495,44.2732,43239.0
2019-06-21 13:50:00,56.04,56.07,56.01,56.05,26290.0,44.2732,44.2969,44.2495,44.2811,26290.0
2019-06-21 14:00:00,56.05,56.07,55.97,55.98,34114.0,44.2811,44.2969,44.2179,44.2258,34114.0
2019-06-21 14:10:00,55.98,56.02,55.97,55.99,46084.0,44.2258,44.2574,44.2179,44.2337,46084.0
2019-06-21 14:20:00,55.99,56.05,55.97,56.04,40747.0,44.2337,44.2811,44.2179,44.2732,40747.0
2019-06-21 14:30:00,56.05,56.11,56.01,56.11,132401.0,44.2811,44.3285,44.2495,44.3285,132401.0
2019-06-21 14:40:00,56.12,56.13,56.07,56.1,39506.0,44.3364,44.3443,44.2969,44.3206,39506.0
2019-06-21 14:50:00,56.1,56.13,56.06,56.07,78822.0,44.3206,44.3443,44.289,44.2969,78822.0
2019-06-21 15:00:00,56.08,56.13,56.06,56.11,45598.0,44.3048,44.3443,44.289,44.3285,45598.0
2019-06-21 15:10:00,56.11,56.14,56.05,56.12,69953.0,44.3285,44.3522,44.2811,44.3364,69953.0
2019-06-21 15:20:00,56.12,56.14,56.08,56.11,101734.0,44.3364,44.3522,44.3048,44.3285,101734.0
2019-06-21 15:30:00,56.12,56.18,56.07,56.18,112720.0,44.3364,44.3838,44.2969,44.3838,112720.0
2019-06-21 15:40:00,56.18,56.25,56.18,56.24,259510.0,44.3838,44.4391,44.3838,44.4312,259510.0
2019-06-21 15:50:00,56.25,56.32,56.2,56.27,752009.0,44.4391,44.4944,44.3996,44.4549,752009.0
2019-06-24 09:30:00,56.28,56.54,56.14,56.17,183679.0,44.4628,44.6682,44.3522,44.3759,183679.0
2019-06-24 09:40:00,56.13,56.24,56.04,56.09,80154.0,44.3443,44.4312,44.2732,44.3127,80154.0
2019-06-24 09:50:00,56.1,56.14,56.01,56.05,71981.0,44.3206,44.3522,44.2495,44.2811,71981.0
2019-06-24 10:00:00,56.05,56.06,55.97,56.01,57982.0,44.2811,44.289,44.2179,44.2495,57982.0
2019-06-24 10:10:00,56.01,56.06,55.98,56.04,60416.0,44.2495,44.289,44.2258,44.2732,60416.0
2019-06-24 10:20:00,56.06,56.07,55.95,55.97,110402.0,44.289,44.2969,44.2021,44.2179,110402.0
2019-06-24 10:30:00,55.97,56.09,55.96,56.08,81584.0,44.2179,44.3127,44.21,44.3048,81584.0
2019-06-24 10:40:00,56.08,56.1,56.03,56.1,72161.0,44.3048,44.3206,44.2653,44.3206,72161.0
2019-06-24 10:50:00,56.1,56.17,56.06,56.13,70280.0,44.3206,44.3759,44.289,44.3443,70280.0
2019-06-24 11:00:00,56.13,56.25,56.12,56.25,53272.0,44.3443,44.4391,44.3364,44.4391,53272.0
2019-06-24 11:10:00,56.25,56.28,56.21,56.25,40476.0,44.4391,44.4628,44.4075,44.4391,40476.0
2019-06-24 11:20:00,56.25,56.3,56.21,56.29,58989.0,44.4391,44.4786,44.4075,44.4707,58989.0
2019-06-24 11:30:00,56.29,56.29,56.19,56.25,61326.0,44.4707,44.4707,44.3917,44.4391,61326.0
2019-06-24 11:40:00,56.25,56.25,56.15,56.22,109861.0,44.4391,44.4391,44.3601,44.4154,109861.0
2019-06-24 11:50:00,56.21,56.24,56.13,56.17,132476.0,44.4075,44.4312,44.3443,44.3759,132476.0
2019-06-24 12:00:00,56.17,56.27,56.15,56.25,89768.0,44.3759,44.4549,44.3601,44.4391,89768.0
2019-06-24 12:10:00,56.25,56.26,56.17,56.18,49949.0,44.4391,44.447,44.3759,44.3838,49949.0
2019-06-24 12:20:00,56.19,56.2,56.16,56.18,23123.0,44.3917,44.3996,44.368,44.3838,23123.0
2019-06-24 12:30:00,56.18,56.23,56.16,56.21,32702.0,44.3838,44.4233,44.368,44.4075,32702.0
2019-06-24 12:40:00,56.21,56.23,56.17,56.2,49769.0,44.4075,44.4233,44.3759,44.3996,49769.0
2019-06-24 12:50:00,56.19,56.2,56.14,56.16,30024.0,44.3917,44.3996,44.3522,44.368,30024.0
2019-06-24 13:00:00,56.16,56.18,56.14,56.16,23237.0,44.368,44.3838,44.3522,44.368,23237.0
2019-06-24 13:10:00,56.15,56.19,56.12,56.15,31920.0,44.3601,44.3917,44.3364,44.3601,31920.0
2019-06-24 13:20:00,56.15,56.19,56.15,56.18,22383.0,44.3601,44.3917,44.3601,44.3838,22383.0
2019-06-24 13:30:00,56.19,56.22,56.18,56.18,37790.0,44.3917,44.4154,44.3838,44.3838,37790.0
2019-06-24 13:40:00,56.19,56.2,56.14,56.15,20413.0,44.3917,44.3996,44.3522,44.3601,20413.0
2019-06-24 13:50:00,56.16,56.21,56.15,56.19,28758.0,44.368,44.4075,44.3601,44.3917,28758.0
2019-06-24 14:00:00,56.2,56.23,56.16,56.2,33681.0,44.3996,44.4233,44.368,44.3996,33681.0
2019-06-24 14:10:00,56.2,56.21,56.14,56.15,32727.0,44.3996,44.4075,44.3522,44.3601,32727.0
2019-06-24 14:20:00,56.15,56.17,56.13,56.16,47149.0,44.3601,44.3759,44.3443,44.368,47149.0
2019-06-24 14:30:00,56.16,56.26,56.16,56.24,49746.0,44.368,44.447,44.368,44.4312,49746.0
2019-06-24 14:40:00,56.24,56.3,56.21,56.3,75959.0,44.4312,44.4786,44.4075,44.4786,75959.0
2019-06-24 14:50:00,56.3,56.31,56.21,56.23,57498.0,44.4786,44.4865,44.4075,44.4233,57498.0
2019-06-24 15:00:00,56.23,56.26,56.17,56.21,60241.0,44.4233,44.447,44.3759,44.4075,60241.0
2019-06-24 15:10:00,56.21,56.29,56.2,56.29,46223.0,44.4075,44.4707,44.3996,44.4707,46223.0
2019-06-24 15:20:00,56.29,56.33,56.26,56.27,52502.0,44.4707,44.5023,44.447,44.4549,52502.0
2019-06-24 15:30:00,56.27,56.28,56.19,56.21,78687.0,44.4549,44.4628,44.3917,44.4075,78687.0
2019-06-24 15:40:00,56.21,56.35,56.21,56.31,118977.0,44.4075,44.5181,44.4075,44.4865,118977.0
2019-06-24 15:50:00,56.31,56.34,56.25,56.31,320409.0,44.4865,44.5102,44.4391,44.4865,320409.0
2019-06-25 09:30:00,56.25,56.29,56.19,56.21,91239.0,44.4391,44.4707,44.3917,44.4075,91239.0
2019-06-25 09:40:00,56.2,56.32,56.16,56.21,53259.0,44.3996,44.4944,44.368,44.4075,53259.0
2019-06-25 09:50:00,56.21,56.24,56.09,56.14,62942.0,44.4075,44.4312,44.3127,44.3522,62942.0
2019-06-25 10:00:00,56.13,56.26,56.11,56.23,52904.0,44.3443,44.447,44.3285,44.4233,52904.0
2019-06-25 10:10:00,56.24,56.31,56.21,56.23,48890.0,44.4312,44.4865,44.4075,44.4233,48890.0
2019-06-25 10:20:00,56.24,56.3,56.2,56.3,21242.0,44.4312,44.4786,44.3996,44.4786,21242.0
2019-06-25 10:30:00,56.3,56.31,56.23,56.25,23683.0,44.4786,44.4865,44.4233,44.4391,23683.0
2019-06-25 10:40:00,56.25,56.25,56.21,56.25,20520.0,44.4391,44.4391,44.4075,44.4391,20520.0
2019-06-25 10:50:00,56.24,56.35,56.22,56.33,37413.0,44.4312,44.5181,44.4154,44.5023,37413.0
2019-06-25 11:00:00,56.32,56.32,56.23,56.29,31701.0,44.4944,44.4944,44.4233,44.4707,31701.0
2019-06-25 11:10:00,56.3,56.39,56.29,56.36,33555.0,44.4786,44.5497,44.4707,44.526,33555.0
2019-06-25 11:20:00,56.35,56.38,56.33,56.34,25874.0,44.5181,44.5418,44.5023,44.5102,25874.0
2019-06-25 11:30:00,56.33,56.34,56.26,56.28,28798.0,44.5023,44.5102,44.447,44.4628,28798.0
2019-06-25 11:40:00,56.28,56.3,56.24,56.29,31003.0,44.4628,44.4786,44.4312,44.4707,31003.0
2019-06-25 11:50:00,56.28,56.32,56.26,56.31,35276.0,44.4628,44.4944,44.447,44.4865,35276.0
2019-06-25 12:00:00,56.31,56.32,56.23,56.24,32871.0,44.4865,44.4944,44.4233,44.4312,32871.0
2019-06-25 12:10:00,56.24,56.25,56.2,56.21,23413.0,44.4312,44.4391,44.3996,44.4075,23413.0
2019-06-25 12:20:00,56.21,56.22,56.18,56.2,31091.0,44.4075,44.4154,44.3838,44.3996,31091.0
2019-06-25 12:30:00,56.2,56.21,56.11,56.12,53503.0,44.3996,44.4075,44.3285,44.3364,53503.0
2019-06-25 12:40:00,56.11,56.15,56.08,56.12,53728.0,44.3285,44.3601,44.3048,44.3364,53728.0
2019-06-25 12:50:00,56.11,56.16,56.11,56.15,28604.0,44.3285,44.368,44.3285,44.3601,28604.0
2019-06-25 13:00:00,56.15,56.15,56.05,56.1,43117.0,44.3601,44.3601,44.2811,44.3206,43117.0
2019-06-25 13:10:00,56.1,56.15,56.1,56.12,56580.0,44.3206,44.3601,44.3206,44.3364,56580.0
2019-06-25 13:20:00,56.12,56.15,56.07,56.14,33013.0,44.3364,44.3601,44.2969,44.3522,33013.0
2019-06-25 13:30:00,56.13,56.21,56.1,56.21,65183.0,44.3443,44.4075,44.3206,44.4075,65183.0
2019-06-25 13:40:00,56.21,56.22,56.16,56.19,38909.0,44.4075,44.4154,44.368,44.3917,38909.0
2019-06-25 13:50:00,56.19,56.21,56.17,56.19,27827.0,44.3917,44.4075,44.3759,44.3917,27827.0
2019-06-25 14:00:00,56.19,56.19,56.11,56.15,25074.0,44.3917,44.3917,44.3285,44.3601,25074.0
2019-06-25 14:10:00,56.16,56.21,56.14,56.21,32449.0,44.368,44.4075,44.3522,44.4075,32449.0
2019-06-25 14:20:00,56.21,56.24,56.2,56.22,39548.0,44.4075,44.4312,44.3996,44.4154,39548.0
2019-06-25 14:30:00,56.22,56.23,56.13,56.19,47100.0,44.4154,44.4233,44.3443,44.3917,47100.0
2019-06-25 14:40:00,56.19,56.25,56.18,56.23,41821.0,44.3917,44.4391,44.3838,44.4233,41821.0
2019-06-25 14:50:00,56.24,56.29,56.2,56.28,42068.0,44.4312,44.4707,44.3996,44.4628,42068.0
2019-06-25 15:00:00,56.28,56.34,56.26,56.31,42784.0,44.4628,44.5102,44.447,44.4865,42784.0
2019-06-25 15:10:00,56.31,56.32,56.17,56.2,42349.0,44.4865,44.4944,44.3759,44.3996,42349.0
2019-06-25 15:20:00,56.21,56.25,56.16,56.17,59896.0,44.4075,44.4391,44.368,44.3759,59896.0
2019-06-25 15:30:00,56.16,56.17,56.06,56.09,62237.0,44.368,44.3759,44.289,44.3127,62237.0
2019-06-25 15:40:00,56.09,56.11,55.88,55.88,131302.0,44.3127,44.3285,44.1468,44.1468,131302.0
2019-06-25 15:50:00,55.89,56.05,55.88,55.98,281728.0,44.1547,44.2811,44.1468,44.2258,281728.0
2019-06-26 09:30:00,55.85,55.88,55.6,55.61,162046.0,44.1231,44.1468,43.9256,43.9335,162046.0
2019-06-26 09:40:00,55.62,55.67,55.5,55.5,65861.0,43.9414,43.9809,43.8466,43.8466,65861.0
2019-06-26 09:50:00,55.5,55.62,55.49,55.52,127825.0,43.8466,43.9414,43.8387,43.8624,127825.0
2019-06-26 10:00:00,55.51,55.55,55.44,55.48,87996.0,43.8545,43.8861,43.7992,43.8308,87996.0
2019-06-26 10:10:00,55.48,55.55,55.47,55.51,57917.0,43.8308,43.8861,43.8229,43.8545,57917.0
2019-06-26 10:20:00,55.51,55.62,55.46,55.55,72133.0,43.8545,43.9414,43.815,43.8861,72133.0
2019-06-26 10:30:00,55.55,55.59,55.44,55.56,83787.0,43.8861,43.9177,43.7992,43.894,83787.0
2019-06-26 10:40:00,55.57,55.76,55.57,55.76,102536.0,43.9019,44.052,43.9019,44.052,102536.0
2019-06-26 10:50:00,55.76,55.78,55.68,55.75,95037.0,44.052,44.0678,43.9888,44.0441,95037.0
2019-06-26 11:00:00,55.74,55.74,55.59,55.6,52895.0,44.0362,44.0362,43.9177,43.9256,52895.0
2019-06-26 11:10:00,55.6,55.62,55.47,55.49,73342.0,43.9256,43.9414,43.8229,43.8387,73342.0
2019-06-26 11:20:00,55.49,55.5,55.36,55.4,145862.0,43.8387,43.8466,43.7359,43.7676,145862.0
2019-06-26 11:30:00,55.4,55.42,55.33,55.4,66546.0,43.7676,43.7834,43.7122,43.7676,66546.0
2019-06-26 11:40:00,55.41,55.51,55.39,55.45,45806.0,43.7755,43.8545,43.7597,43.8071,45806.0
2019-06-26 11:50:00,55.46,55.49,55.43,55.46,34176.0,43.815,43.8387,43.7913,43.815,34176.0
2019-06-26 12:00:00,55.48,55.52,55.45,55.46,47379.0,43.8308,43.8624,43.8071,43.815,47379.0
2019-06-26 12:10:00,55.46,55.48,55.41,55.44,60323.0,43.815,43.8308,43.7755,43.7992,60323.0
2019-06-26 12:20:00,55.44,55.45,55.4,55.43,68137.0,43.7992,43.8071,43.7676,43.7913,68137.0
2019-06-26 12:30:00,55.43,55.49,55.42,55.48,50477.0,43.7913,43.8387,43.7834,43.8308,50477.0
2019-06-26 12:40:00,55.47,55.48,55.38,55.4,24598.0,43.8229,43.8308,43.7518,43.7676,24598.0
2019-06-26 12:50:00,55.4,55.44,55.38,55.41,42679.0,43.7676,43.7992,43.7518,43.7755,42679.0
2019-06-26 13:00:00,55.41,55.42,55.36,55.36,87983.0,43.7755,43.7834,43.7359,43.7359,87983.0
2019-06-26 13:10:00,55.37,55.37,55.29,55.3,59742.0,43.7438,43.7438,43.6806,43.6885,59742.0
2019-06-26 13:20:00,55.31,55.34,55.29,55.31,62613.0,43.6964,43.7201,43.6806,43.6964,62613.0
2019-06-26 13:30:00,55.3,55.32,55.24,55.24,58159.0,43.6885,43.7043,43.6411,43.6411,58159.0
2019-06-26 13:40:00,55.23,55.29,55.23,55.24,43644.0,43.6332,43.6806,43.6332,43.6411,43644.0
2019-06-26 13:50:00,55.24,55.33,55.24,55.32,66075.0,43.6411,43.7122,43.6411,43.7043,66075.0
2019-06-26 14:00:00,55.31,55.37,55.31,55.31,47919.0,43.6964,43.7438,43.6964,43.6964,47919.0
2019-06-26 14:10:00,55.31,55.34,55.27,55.3,52477.0,43.6964,43.7201,43.6648,43.6885,52477.0
2019-06-26 14:20:00,55.31,55.36,55.3,55.36,59910.0,43.6964,43.7359,43.6885,43.7359,59910.0
2019-06-26 14:30:00,55.36,55.36,55.18,55.19,143757.0,43.7359,43.7359,43.5937,43.6016,143757.0
2019-06-26 14:40:00,55.19,55.2,55.08,55.19,110141.0,43.6016,43.6095,43.5147,43.6016,110141.0
2019-06-26 14:50:00,55.19,55.27,55.16,55.25,94415.0,43.6016,43.6648,43.5779,43.649,94415.0
2019-06-26 15:00:00,55.25,55.27,55.17,55.2,80848.0,43.649,43.6648,43.5858,43.6095,80848.0
2019-06-26 15:10:00,55.2,55.26,55.18,55.22,74788.0,43.6095,43.6569,43.5937,43.6253,74788.0
2019-06-26 15:20:00,55.22,55.23,55.11,55.11,45352.0,43.6253,43.6332,43.5384,43.5384,45352.0
2019-06-26 15:30:00,55.11,55.16,55.09,55.12,105066.0,43.5384,43.5779,43.5226,43.5463,105066.0
2019-06-26 15:40:00,55.12,55.19,55.11,55.15,133459.0,43.5463,43.6016,43.5384,43.57,133459.0
2019-06-26 15:50:00,55.16,55.18,54.96,54.98,327124.0,43.5779,43.5937,43.4199,43.4357,327124.0
2019-06-27 09:30:00,55.16,55.31,54.99,55.05,100408.0,43.5779,43.6964,43.4436,43.491,100408.0
2019-06-27 09:40:00,55.06,55.07,54.91,54.93,74899.0,43.4989,43.5068,43.3804,43.3962,74899.0
2019-06-27 09:50:00,54.91,54.95,54.82,54.83,144159.0,43.3804,43.412,43.3093,43.3172,144159.0
2019-06-27 10:00:00,54.83,54.91,54.71,54.78,284649.0,43.3172,43.3804,43.2224,43.2777,284649.0
2019-06-27 10:10:00,54.78,54.81,54.66,54.77,64262.0,43.2777,43.3014,43.1829,43.2698,64262.0
2019-06-27 10:20:00,54.76,54.84,54.72,54.76,65264.0,43.2619,43.3251,43.2303,43.2619,65264.0
2019-06-27 10:30:00,54.76,54.82,54.72,54.75,44600.0,43.2619,43.3093,43.2303,43.254,44600.0
2019-06-27 10:40:00,54.75,54.84,54.7,54.82,50357.0,43.254,43.3251,43.2145,43.3093,50357.0
2019-06-27 10:50:00,54.83,54.84,54.74,54.79,38704.0,43.3172,43.3251,43.2461,43.2856,38704.0
2019-06-27 11:00:00,54.79,54.88,54.76,54.85,60858.0,43.2856,43.3567,43.2619,43.333,60858.0
2019-06-27 11:10:00,54.85,54.93,54.77,54.91,65736.0,43.333,43.3962,43.2698,43.3804,65736.0
2019-06-27 11:20:00,54.92,55.01,54.89,54.91,80559.0,43.3883,43.4594,43.3646,43.3804,80559.0
2019-06-27 11:30:00,54.9,54.96,54.9,54.94,49008.0,43.3725,43.4199,43.3725,43.4041,49008.0
2019-06-27 11:40:00,54.95,55.0,54.92,54.98,28366.0,43.412,43.4515,43.3883,43.4357,28366.0
2019-06-27 11:50:00,54.98,54.98,54.92,54.94,35456.0,43.4357,43.4357,43.3883,43.4041,35456.0
2019-06-27 12:00:00,54.93,55.0,54.89,54.99,31538.0,43.3962,43.4515,43.3646,43.4436,31538.0
2019-06-27 12:10:00,54.99,55.03,54.97,54.98,17763.0,43.4436,43.4752,43.4278,43.4357,17763.0
2019-06-27 12:20:00,54.97,54.98,54.9,54.9,18751.0,43.4278,43.4357,43.3725,43.3725,18751.0
2019-06-27 12:30:00,54.91,55.02,54.9,54.96,40736.0,43.3804,43.4673,43.3725,43.4199,40736.0
2019-06-27 12:40:00,54.97,55.0,54.95,54.99,20160.0,43.4278,43.4515,43.412,43.4436,20160.0
2019-06-27 12:50:00,54.99,54.99,54.92,54.96,36635.0,43.4436,43.4436,43.3883,43.4199,36635.0
2019-06-27 13:00:00,54.95,54.95,54.9,54.94,18906.0,43.412,43.412,43.3725,43.4041,18906.0
2019-06-27 13:10:00,54.96,55.02,54.95,55.02,22573.0,43.4199,43.4673,43.412,43.4673,22573.0
2019-06-27 13:20:00,55.02,55.06,54.99,55.0,27228.0,43.4673,43.4989,43.4436,43.4515,27228.0
2019-06-27 13:30:00,55.0,55.08,54.99,55.07,44326.0,43.4515,43.5147,43.4436,43.5068,44326.0
2019-06-27 13:40:00,55.06,55.09,55.01,55.02,24043.0,43.4989,43.5226,43.4594,43.4673,24043.0
2019-06-27 13:50:00,55.01,55.04,54.99,55.02,19184.0,43.4594,43.4831,43.4436,43.4673,19184.0
2019-06-27 14:00:00,55.02,55.02,54.97,55.01,36060.0,43.4673,43.4673,43.4278,43.4594,36060.0
2019-06-27 14:10:00,55.01,55.05,54.98,54.98,29387.0,43.4594,43.491,43.4357,43.4357,29387.0
2019-06-27 14:20:00,54.98,55.02,54.97,54.99,44694.0,43.4357,43.4673,43.4278,43.4436,44694.0
2019-06-27 14:30:00,54.99,55.04,54.99,55.04,24692.0,43.4436,43.4831,43.4436,43.4831,24692.0
2019-06-27 14:40:00,55.04,55.04,55.0,55.02,14850.0,43.4831,43.4831,43.4515,43.4673,14850.0
2019-06-27 14:50:00,55.01,55.05,54.96,54.98,44693.0,43.4594,43.491,43.4199,43.4357,44693.0
2019-06-27 15:00:00,54.99,55.01,54.92,54.96,42741.0,43.4436,43.4594,43.3883,43.4199,42741.0
2019-06-27 15:10:00,54.96,54.98,54.9,54.95,36396.0,43.4199,43.4357,43.3725,43.412,36396.0
2019-06-27 15:20:00,54.94,54.97,54.92,54.95,54731.0,43.4041,43.4278,43.3883,43.412,54731.0
2019-06-27 15:30:00,54.95,55.03,54.91,55.03,57586.0,43.412,43.4752,43.3804,43.4752,57586.0
2019-06-27 15:40:00,55.04,55.09,55.01,55.02,106117.0,43.4831,43.5226,43.4594,43.4673,106117.0
2019-06-27 15:50:00,55.02,55.11,54.95,55.08,290690.0,43.4673,43.5384,43.412,43.5147,290690.0
2019-06-28 09:30:00,55.03,55.2,54.89,54.97,78059.0,43.4752,43.6095,43.3646,43.4278,78059.0
2019-06-28 09:40:00,54.97,55.11,54.97,55.1,52196.0,43.4278,43.5384,43.4278,43.5305,52196.0
2019-06-28 09:50:00,55.11,55.4,55.09,55.39,166979.0,43.5384,43.7676,43.5226,43.7597,166979.0
2019-06-28 10:00:00,55.39,55.53,55.35,55.4,236519.0,43.7597,43.8703,43.728,43.7676,236519.0
2019-06-28 10:10:00,55.39,55.44,55.35,55.43,50630.0,43.7597,43.7992,43.728,43.7913,50630.0
2019-06-28 10:20:00,55.43,55.5,55.41,55.47,42214.0,43.7913,43.8466,43.7755,43.8229,42214.0
2019-06-28 10:30:00,55.47,55.56,55.46,55.48,76078.0,43.8229,43.894,43.815,43.8308,76078.0
2019-06-28 10:40:00,55.5,55.5,55.39,55.41,42691.0,43.8466,43.8466,43.7597,43.7755,42691.0
2019-06-28 10:50:00,55.4,55.42,55.27,55.28,52306.0,43.7676,43.7834,43.6648,43.6727,52306.0
2019-06-28 11:00:00,55.26,55.29,55.19,55.2,55491.0,43.6569,43.6806,43.6016,43.6095,55491.0
2019-06-28 11:10:00,55.21,55.24,55.12,55.12,55181.0,43.6174,43.6411,43.5463,43.5463,55181.0
2019-06-28 11:20:00,55.12,55.13,55.04,55.11,79771.0,43.5463,43.5542,43.4831,43.5384,79771.0
2019-06-28 11:30:00,55.11,55.14,55.02,55.05,56207.0,43.5384,43.5621,43.4673,43.491,56207.0
2019-06-28 11:40:00,55.05,55.05,54.97,54.98,53150.0,43.491,43.491,43.4278,43.4357,53150.0
2019-06-28 11:50:00,54.98,55.0,54.87,54.89,91621.0,43.4357,43.4515,43.3488,43.3646,91621.0
2019-06-28 12:00:00,54.89,54.98,54.85,54.97,72512.0,43.3646,43.4357,43.333,43.4278,72512.0
2019-06-28 12:10:00,54.96,55.06,54.96,55.06,32722.0,43.4199,43.4989,43.4199,43.4989,32722.0
2019-06-28 12:20:00,55.07,55.17,55.06,55.14,42853.0,43.5068,43.5858,43.4989,43.5621,42853.0
2019-06-28 12:30:00,55.13,55.16,55.06,55.15,86279.0,43.5542,43.5779,43.4989,43.57,86279.0
2019-06-28 12:40:00,55.14,55.21,55.14,55.21,33356.0,43.5621,43.6174,43.5621,43.6174,33356.0
2019-06-28 12:50:00,55.21,55.22,55.15,55.2,34113.0,43.6174,43.6253,43.57,43.6095,34113.0
2019-06-28 13:00:00,55.2,55.24,55.19,55.23,24613.0,43.6095,43.6411,43.6016,43.6332,24613.0
2019-06-28 13:10:00,55.23,55.25,55.14,55.16,27018.0,43.6332,43.649,43.5621,43.5779,27018.0
2019-06-28 13:20:00,55.16,55.21,55.14,55.19,29397.0,43.5779,43.6174,43.5621,43.6016,29397.0
2019-06-28 13:30:00,55.17,55.19,55.12,55.17,65978.0,43.5858,43.6016,43.5463,43.5858,65978.0
2019-06-28 13:40:00,55.17,55.21,55.16,55.18,35217.0,43.5858,43.6174,43.5779,43.5937,35217.0
2019-06-28 13:50:00,55.17,55.19,55.13,55.15,29811.0,43.5858,43.6016,43.5542,43.57,29811.0
2019-06-28 14:00:00,55.15,55.19,55.13,55.13,37798.0,43.57,43.6016,43.5542,43.5542,37798.0
2019-06-28 14:10:00,55.13,55.14,55.09,55.13,36798.0,43.5542,43.5621,43.5226,43.5542,36798.0
2019-06-28 14:20:00,55.14,55.16,55.11,55.15,28918.0,43.5621,43.5779,43.5384,43.57,28918.0
2019-06-28 14:30:00,55.15,55.19,55.12,55.16,38767.0,43.57,43.6016,43.5463,43.5779,38767.0
2019-06-28 14:40:00,55.17,55.21,55.15,55.19,44090.0,43.5858,43.6174,43.57,43.6016,44090.0
2019-06-28 14:50:00,55.18,55.19,55.11,55.13,56092.0,43.5937,43.6016,43.5384,43.5542,56092.0
2019-06-28 15:00:00,55.12,55.16,55.11,55.15,58946.0,43.5463,43.5779,43.5384,43.57,58946.0
2019-06-28 15:10:00,55.15,55.16,55.09,55.14,47683.0,43.57,43.5779,43.5226,43.5621,47683.0
2019-06-28 15:20:00,55.15,55.15,55.09,55.14,55520.0,43.57,43.57,43.5226,43.5621,55520.0
2019-06-28 15:30:00,55.14,55.17,55.03,55.05,92613.0,43.5621,43.5858,43.4752,43.491,92613.0
2019-06-28 15:40:00,55.06,55.08,54.96,55.07,168895.0,43.4989,43.5147,43.4199,43.5068,168895.0
2019-06-28 15:50:00,55.07,55.3,55.06,55.26,669811.0,43.5068,43.6885,43.4989,43.6569,669811.0
2019-07-01 09:30:00,55.1,55.27,54.94,55.01,122820.0,43.5305,43.6648,43.4041,43.4594,122820.0
2019-07-01 09:40:00,55.0,55.05,54.86,54.91,123327.0,43.4515,43.491,43.3409,43.3804,123327.0
2019-07-01 09:50:00,54.89,54.89,54.68,54.72,154478.0,43.3646,43.3646,43.1987,43.2303,154478.0
2019-07-01 10:00:00,54.73,54.74,54.49,54.5,181284.0,43.2382,43.2461,43.0486,43.0565,181284.0
2019-07-01 10:10:00,54.5,54.63,54.45,54.63,123768.0,43.0565,43.1592,43.017,43.1592,123768.0
2019-07-01 10:20:00,54.63,54.85,54.63,54.81,126403.0,43.1592,43.333,43.1592,43.3014,126403.0
2019-07-01 10:30:00,54.81,55.03,54.8,54.98,128827.0,43.3014,43.4752,43.2935,43.4357,128827.0
2019-07-01 10:40:00,54.97,54.97,54.88,54.89,118632.0,43.4278,43.4278,43.3567,43.3646,118632.0
2019-07-01 10:50:00,54.88,54.89,54.79,54.8,106407.0,43.3567,43.3646,43.2856,43.2935,106407.0
2019-07-01 11:00:00,54.8,54.92,54.8,54.89,63324.0,43.2935,43.3883,43.2935,43.3646,63324.0
2019-07-01 11:10:00,54.89,54.9,54.78,54.87,81761.0,43.3646,43.3725,43.2777,43.3488,81761.0
2019-07-01 11:20:00,54.88,54.92,54.83,54.92,101518.0,43.3567,43.3883,43.3172,43.3883,101518.0
2019-07-01 11:30:00,54.92,55.0,54.89,54.97,47363.0,43.3883,43.4515,43.3646,43.4278,47363.0
2019-07-01 11:40:00,54.97,54.97,54.86,54.87,54694.0,43.4278,43.4278,43.3409,43.3488,54694.0
2019-07-01 11:50:00,54.86,54.86,54.75,54.8,56405.0,43.3409,43.3409,43.254,43.2935,56405.0
2019-07-01 12:00:00,54.79,54.79,54.7,54.72,62057.0,43.2856,43.2856,43.2145,43.2303,62057.0
2019-07-01 12:10:00,54.71,54.73,54.64,54.65,49766.0,43.2224,43.2382,43.1671,43.175,49766.0
2019-07-01 12:20:00,54.65,54.66,54.58,54.58,72118.0,43.175,43.1829,43.1197,43.1197,72118.0
2019-07-01 12:30:00,54.58,54.58,54.44,54.48,94269.0,43.1197,43.1197,43.0091,43.0407,94269.0
2019-07-01 12:40:00,54.48,54.58,54.46,54.56,62918.0,43.0407,43.1197,43.0249,43.1039,62918.0
2019-07-01 12:50:00,54.57,54.59,54.48,54.49,45505.0,43.1118,43.1276,43.0407,43.0486,45505.0
2019-07-01 13:00:00,54.49,54.57,54.49,54.53,72491.0,43.0486,43.1118,43.0486,43.0802,72491.0
2019-07-01 13:10:00,54.53,54.56,54.46,54.51,54942.0,43.0802,43.1039,43.0249,43.0644,54942.0
2019-07-01 13:20:00,54.51,54.59,54.51,54.54,54050.0,43.0644,43.1276,43.0644,43.0881,54050.0
2019-07-01 13:30:00,54.55,54.6,54.53,54.6,70720.0,43.096,43.1355,43.0802,43.1355,70720.0
2019-07-01 13:40:00,54.59,54.62,54.54,54.62,67180.0,43.1276,43.1513,43.0881,43.1513,67180.0
2019-07-01 13:50:00,54.63,54.67,54.63,54.65,43772.0,43.1592,43.1908,43.1592,43.175,43772.0
2019-07-01 14:00:00,54.65,54.68,54.63,54.67,43251.0,43.175,43.1987,43.1592,43.1908,43251.0
2019-07-01 14:10:00,54.67,54.75,54.66,54.74,76841.0,43.1908,43.254,43.1829,43.2461,76841.0
2019-07-01 14:20:00,54.74,54.75,54.68,54.69,30624.0,43.2461,43.254,43.1987,43.2066,30624.0
2019-07-01 14:30:00,54.68,54.71,54.66,54.71,34870.0,43.1987,43.2224,43.1829,43.2224,34870.0
2019-07-01 14:40:00,54.7,54.74,54.65,54.65,35984.0,43.2145,43.2461,43.175,43.175,35984.0
2019-07-01 14:50:00,54.65,54.65,54.58,54.65,64980.0,43.175,43.175,43.1197,43.175,64980.0
2019-07-01 15:00:00,54.65,54.71,54.58,54.63,82605.0,43.175,43.2224,43.1197,43.1592,82605.0
2019-07-01 15:10:00,54.63,54.75,54.62,54.73,73619.0,43.1592,43.254,43.1513,43.2382,73619.0
2019-07-01 15:20:00,54.73,54.77,54.7,54.73,73184.0,43.2382,43.2698,43.2145,43.2382,73184.0
2019-07-01 15:30:00,54.73,54.8,54.69,54.77,96904.0,43.2382,43.2935,43.2066,43.2698,96904.0
2019-07-01 15:40:00,54.77,54.87,54.73,54.87,119123.0,43.2698,43.3488,43.2382,43.3488,119123.0
2019-07-01 15:50:00,54.87,54.95,54.77,54.86,386526.0,43.3488,43.412,43.2698,43.3409,386526.0
2019-07-02 09:30:00,55.09,55.27,55.05,55.18,125817.0,43.5226,43.6648,43.491,43.5937,125817.0
2019-07-02 09:40:00,55.18,55.23,55.09,55.12,43531.0,43.5937,43.6332,43.5226,43.5463,43531.0
2019-07-02 09:50:00,55.14,55.27,55.13,55.24,61504.0,43.5621,43.6648,43.5542,43.6411,61504.0
2019-07-02 10:00:00,55.26,55.42,55.25,55.39,67615.0,43.6569,43.7834,43.649,43.7597,67615.0
2019-07-02 10:10:00,55.39,55.51,55.35,55.51,70950.0,43.7597,43.8545,43.728,43.8545,70950.0
2019-07-02 10:20:00,55.52,55.55,55.43,55.54,49417.0,43.8624,43.8861,43.7913,43.8782,49417.0
2019-07-02 10:30:00,55.54,55.64,55.53,55.63,59114.0,43.8782,43.9572,43.8703,43.9493,59114.0
2019-07-02 10:40:00,55.64,55.66,55.55,55.61,40462.0,43.9572,43.973,43.8861,43.9335,40462.0
2019-07-02 10:50:00,55.62,55.62,55.52,55.53,45119.0,43.9414,43.9414,43.8624,43.8703,45119.0
2019-07-02 11:00:00,55.52,55.53,55.47,55.51,37439.0,43.8624,43.8703,43.8229,43.8545,37439.0
2019-07-02 11:10:00,55.51,55.51,55.38,55.43,64131.0,43.8545,43.8545,43.7518,43.7913,64131.0
2019-07-02 11:20:00,55.43,55.45,55.4,55.44,42485.0,43.7913,43.8071,43.7676,43.7992,42485.0
2019-07-02 11:30:00,55.44,55.54,55.42,55.52,37533.0,43.7992,43.8782,43.7834,43.8624,37533.0
2019-07-02 11:40:00,55.51,55.6,55.49,55.6,44667.0,43.8545,43.9256,43.8387,43.9256,44667.0
2019-07-02 11:50:00,55.6,55.63,55.54,55.56,43074.0,43.9256,43.9493,43.8782,43.894,43074.0
2019-07-02 12:00:00,55.56,55.59,55.52,55.55,28083.0,43.894,43.9177,43.8624,43.8861,28083.0
2019-07-02 12:10:00,55.55,55.61,55.5,55.61,42799.0,43.8861,43.9335,43.8466,43.9335,42799.0
2019-07-02 12:20:00,55.6,55.62,55.54,55.54,26245.0,43.9256,43.9414,43.8782,43.8782,26245.0
2019-07-02 12:30:00,55.54,55.57,55.52,55.55,27912.0,43.8782,43.9019,43.8624,43.8861,27912.0
2019-07-02 12:40:00,55.55,55.57,55.54,55.56,56590.0,43.8861,43.9019,43.8782,43.894,56590.0
2019-07-02 12:50:00,55.56,55.58,55.51,55.53,23921.0,43.894,43.9098,43.8545,43.8703,23921.0
2019-07-02 13:00:00,55.53,55.55,55.49,55.54,22809.0,43.8703,43.8861,43.8387,43.8782,22809.0
2019-07-02 13:10:00,55.53,55.61,55.53,55.61,33221.0,43.8703,43.9335,43.8703,43.9335,33221.0
2019-07-02 13:20:00,55.62,55.65,55.61,55.62,18540.0,43.9414,43.9651,43.9335,43.9414,18540.0
2019-07-02 13:30:00,55.63,55.66,55.62,55.66,42326.0,43.9493,43.973,43.9414,43.973,42326.0
2019-07-02 13:40:00,55.66,55.72,55.66,55.7,35221.0,43.973,44.0204,43.973,44.0046,35221.0
2019-07-02 13:50:00,55.7,55.75,55.7,55.73,34481.0,44.0046,44.0441,44.0046,44.0283,34481.0
2019-07-02 14:00:00,55.73,55.87,55.72,55.87,95739.0,44.0283,44.1389,44.0204,44.1389,95739.0
2019-07-02 14:10:00,55.87,55.88,55.73,55.76,45399.0,44.1389,44.1468,44.0283,44.052,45399.0
2019-07-02 14:20:00,55.76,55.78,55.73,55.75,26616.0,44.052,44.0678,44.0283,44.0441,26616.0
2019-07-02 14:30:00,55.75,55.85,55.74,55.84,33231.0,44.0441,44.1231,44.0362,44.1152,33231.0
2019-07-02 14:40:00,55.84,55.84,55.77,55.78,32282.0,44.1152,44.1152,44.0599,44.0678,32282.0
2019-07-02 14:50:00,55.79,55.86,55.73,55.81,38915.0,44.0757,44.131,44.0283,44.0915,38915.0
2019-07-02 15:00:00,55.8,55.84,55.79,55.83,47693.0,44.0836,44.1152,44.0757,44.1073,47693.0
2019-07-02 15:10:00,55.84,55.84,55.75,55.77,49711.0,44.1152,44.1152,44.0441,44.0599,49711.0
2019-07-02 15:20:00,55.77,55.82,55.76,55.8,48894.0,44.0599,44.0994,44.052,44.0836,48894.0
2019-07-02 15:30:00,55.8,55.81,55.72,55.72,84711.0,44.0836,44.0915,44.0204,44.0204,84711.0
2019-07-02 15:40:00,55.73,55.78,55.67,55.7,163165.0,44.0283,44.0678,43.9809,44.0046,163165.0
2019-07-02 15:50:00,55.7,55.86,55.65,55.86,350885.0,44.0046,44.131,43.9651,44.131,350885.0
2019-07-03 09:30:00,56.0,56.26,56.0,56.23,176545.0,44.2416,44.447,44.2416,44.4233,176545.0
2019-07-03 09:40:00,56.22,56.35,56.18,56.34,102768.0,44.4154,44.5181,44.3838,44.5102,102768.0
2019-07-03 09:50:00,56.34,56.42,56.26,56.27,91223.0,44.5102,44.5734,44.447,44.4549,91223.0
2019-07-03 10:00:00,56.27,56.5,56.26,56.5,139074.0,44.4549,44.6366,44.447,44.6366,139074.0
2019-07-03 10:10:00,56.5,56.54,56.42,56.5,122865.0,44.6366,44.6682,44.5734,44.6366,122865.0
2019-07-03 10:20:00,56.5,56.53,56.46,56.47,84046.0,44.6366,44.6603,44.605,44.6129,84046.0
2019-07-03 10:30:00,56.47,56.49,56.3,56.32,69093.0,44.6129,44.6287,44.4786,44.4944,69093.0
2019-07-03 10:40:00,56.33,56.41,56.28,56.3,50275.0,44.5023,44.5655,44.4628,44.4786,50275.0
2019-07-03 10:50:00,56.3,56.32,56.22,56.3,63173.0,44.4786,44.4944,44.4154,44.4786,63173.0
2019-07-03 11:00:00,56.31,56.31,56.21,56.26,45177.0,44.4865,44.4865,44.4075,44.447,45177.0
2019-07-03 11:10:00,56.25,56.29,56.22,56.23,95495.0,44.4391,44.4707,44.4154,44.4233,95495.0
2019-07-03 11:20:00,56.23,56.28,56.18,56.23,40956.0,44.4233,44.4628,44.3838,44.4233,40956.0
2019-07-03 11:30:00,56.24,56.41,56.23,56.41,63339.0,44.4312,44.5655,44.4233,44.5655,63339.0
2019-07-03 11:40:00,56.42,56.48,56.4,56.43,38471.0,44.5734,44.6208,44.5576,44.5813,38471.0
2019-07-03 11:50:00,56.42,56.5,56.41,56.47,64546.0,44.5734,44.6366,44.5655,44.6129,64546.0
2019-07-03 12:00:00,56.47,56.47,56.4,56.45,39553.0,44.6129,44.6129,44.5576,44.5971,39553.0
2019-07-03 12:10:00,56.44,56.52,56.44,56.47,70336.0,44.5892,44.6524,44.5892,44.6129,70336.0
2019-07-03 12:20:00,56.47,56.52,56.44,56.49,32255.0,44.6129,44.6524,44.5892,44.6287,32255.0
2019-07-03 12:30:00,56.49,56.5,56.36,56.39,52706.0,44.6287,44.6366,44.526,44.5497,52706.0
2019-07-03 12:40:00,56.39,56.43,56.36,56.42,70070.0,44.5497,44.5813,44.526,44.5734,70070.0
2019-07-03 12:50:00,56.42,56.47,56.24,56.3,252703.0,44.5734,44.6129,44.4312,44.4786,252703.0
2019-07-05 09:30:00,55.93,55.96,55.6,55.62,174324.0,44.1863,44.21,43.9256,43.9414,174324.0
2019-07-05 09:40:00,55.62,55.62,55.44,55.47,132702.0,43.9414,43.9414,43.7992,43.8229,132702.0
2019-07-05 09:50:00,55.46,55.49,55.35,55.43,95736.0,43.815,43.8387,43.728,43.7913,95736.0
2019-07-05 10:00:00,55.42,55.63,55.41,55.62,70264.0,43.7834,43.9493,43.7755,43.9414,70264.0
2019-07-05 10:10:00,55.61,55.63,55.53,55.63,74990.0,43.9335,43.9493,43.8703,43.9493,74990.0
2019-07-05 10:20:00,55.63,55.78,55.62,55.73,43791.0,43.9493,44.0678,43.9414,44.0283,43791.0
2019-07-05 10:30:00,55.73,55.77,55.65,55.7,43376.0,44.0283,44.0599,43.9651,44.0046,43376.0
2019-07-05 10:40:00,55.71,55.72,55.67,55.71,48115.0,44.0125,44.0204,43.9809,44.0125,48115.0
2019-07-05 10:50:00,55.72,55.82,55.72,55.81,35992.0,44.0204,44.0994,44.0204,44.0915,35992.0
2019-07-05 11:00:00,55.82,55.84,55.72,55.77,30529.0,44.0994,44.1152,44.0204,44.0599,30529.0
2019-07-05 11:10:00,55.77,55.9,55.77,55.89,75475.0,44.0599,44.1626,44.0599,44.1547,75475.0
2019-07-05 11:20:00,55.88,55.93,55.83,55.89,116425.0,44.1468,44.1863,44.1073,44.1547,116425.0
2019-07-05 11:30:00,55.88,55.95,55.86,55.95,151615.0,44.1468,44.2021,44.131,44.2021,151615.0
2019-07-05 11:40:00,55.95,55.95,55.87,55.94,55442.0,44.2021,44.2021,44.1389,44.1942,55442.0
2019-07-05 11:50:00,55.93,55.99,55.93,55.97,20409.0,44.1863,44.2337,44.1863,44.2179,20409.0
2019-07-05 12:00:00,55.97,56.04,55.92,56.03,39323.0,44.2179,44.2732,44.1784,44.2653,39323.0
2019-07-05 12:10:00,56.03,56.07,55.99,56.06,19804.0,44.2653,44.2969,44.2337,44.289,19804.0
2019-07-05 12:20:00,56.07,56.11,56.05,56.07,29448.0,44.2969,44.3285,44.2811,44.2969,29448.0
2019-07-05 12:30:00,56.06,56.14,56.02,56.13,45126.0,44.289,44.3522,44.2574,44.3443,45126.0
2019-07-05 12:40:00,56.14,56.18,56.12,56.16,31081.0,44.3522,44.3838,44.3364,44.368,31081.0
2019-07-05 12:50:00,56.15,56.2,56.13,56.13,21855.0,44.3601,44.3996,44.3443,44.3443,21855.0
2019-07-05 13:00:00,56.14,56.14,56.01,56.06,27341.0,44.3522,44.3522,44.2495,44.289,27341.0
2019-07-05 13:10:00,56.06,56.1,56.05,56.07,14120.0,44.289,44.3206,44.2811,44.2969,14120.0
2019-07-05 13:20:00,56.08,56.12,56.07,56.12,15688.0,44.3048,44.3364,44.2969,44.3364,15688.0
2019-07-05 13:30:00,56.11,56.16,56.08,56.16,26809.0,44.3285,44.368,44.3048,44.368,26809.0
2019-07-05 13:40:00,56.16,56.17,56.14,56.16,20733.0,44.368,44.3759,44.3522,44.368,20733.0
2019-07-05 13:50:00,56.17,56.2,56.15,56.2,62599.0,44.3759,44.3996,44.3601,44.3996,62599.0
2019-07-05 14:00:00,56.2,56.25,56.18,56.22,79357.0,44.3996,44.4391,44.3838,44.4154,79357.0
2019-07-05 14:10:00,56.23,56.3,56.22,56.28,31750.0,44.4233,44.4786,44.4154,44.4628,31750.0
2019-07-05 14:20:00,56.28,56.3,56.25,56.29,31241.0,44.4628,44.4786,44.4391,44.4707,31241.0
2019-07-05 14:30:00,56.29,56.41,56.28,56.39,86693.0,44.4707,44.5655,44.4628,44.5497,86693.0
2019-07-05 14:40:00,56.4,56.4,56.27,56.35,66607.0,44.5576,44.5576,44.4549,44.5181,66607.0
2019-07-05 14:50:00,56.34,56.35,56.31,56.34,18338.0,44.5102,44.5181,44.4865,44.5102,18338.0
2019-07-05 15:00:00,56.35,56.39,56.33,56.36,40839.0,44.5181,44.5497,44.5023,44.526,40839.0
2019-07-05 15:10:00,56.37,56.38,56.24,56.27,36749.0,44.5339,44.5418,44.4312,44.4549,36749.0
2019-07-05 15:20:00,56.28,56.33,56.27,56.33,39473.0,44.4628,44.5023,44.4549,44.5023,39473.0
2019-07-05 15:30:00,56.34,56.37,56.26,56.29,51970.0,44.5102,44.5339,44.447,44.4707,51970.0
2019-07-05 15:40:00,56.29,56.31,56.27,56.29,50640.0,44.4707,44.4865,44.4549,44.4707,50640.0
2019-07-05 15:50:00,56.28,56.37,56.18,56.36,287841.0,44.4628,44.5339,44.3838,44.526,287841.0
2019-07-08 09:30:00,56.45,56.57,56.38,56.47,114364.0,44.5971,44.6919,44.5418,44.6129,114364.0
2019-07-08 09:40:00,56.47,56.5,56.36,56.46,43769.0,44.6129,44.6366,44.526,44.605,43769.0
2019-07-08 09:50:00,56.46,56.48,56.24,56.27,50473.0,44.605,44.6208,44.4312,44.4549,50473.0
2019-07-08 10:00:00,56.28,56.31,56.15,56.21,63550.0,44.4628,44.4865,44.3601,44.4075,63550.0
2019-07-08 10:10:00,56.21,56.3,56.18,56.18,52815.0,44.4075,44.4786,44.3838,44.3838,52815.0
2019-07-08 10:20:00,56.18,56.21,56.12,56.15,76607.0,44.3838,44.4075,44.3364,44.3601,76607.0
2019-07-08 10:30:00,56.15,56.29,56.15,56.24,41239.0,44.3601,44.4707,44.3601,44.4312,41239.0
2019-07-08 10:40:00,56.25,56.35,56.22,56.23,45023.0,44.4391,44.5181,44.4154,44.4233,45023.0
2019-07-08 10:50:00,56.23,56.25,56.17,56.23,68655.0,44.4233,44.4391,44.3759,44.4233,68655.0
2019-07-08 11:00:00,56.23,56.24,56.18,56.22,90884.0,44.4233,44.4312,44.3838,44.4154,90884.0
2019-07-08 11:10:00,56.21,56.22,56.11,56.12,46495.0,44.4075,44.4154,44.3285,44.3364,46495.0
2019-07-08 11:20:00,56.12,56.2,56.12,56.14,37787.0,44.3364,44.3996,44.3364,44.3522,37787.0
2019-07-08 11:30:00,56.14,56.2,56.13,56.18,62969.0,44.3522,44.3996,44.3443,44.3838,62969.0
2019-07-08 11:40:00,56.18,56.2,56.14,56.16,34757.0,44.3838,44.3996,44.3522,44.368,34757.0
2019-07-08 11:50:00,56.16,56.2,56.13,56.17,34211.0,44.368,44.3996,44.3443,44.3759,34211.0
2019-07-08 12:00:00,56.16,56.19,56.12,56.16,19358.0,44.368,44.3917,44.3364,44.368,19358.0
2019-07-08 12:10:00,56.16,56.16,56.08,56.1,19163.0,44.368,44.368,44.3048,44.3206,19163.0
2019-07-08 12:20:00,56.11,56.11,56.05,56.07,23827.0,44.3285,44.3285,44.2811,44.2969,23827.0
2019-07-08 12:30:00,56.06,56.12,56.03,56.05,37684.0,44.289,44.3364,44.2653,44.2811,37684.0
2019-07-08 12:40:00,56.06,56.06,55.99,56.04,17320.0,44.289,44.289,44.2337,44.2732,17320.0
2019-07-08 12:50:00,56.04,56.1,56.02,56.1,31794.0,44.2732,44.3206,44.2574,44.3206,31794.0
2019-07-08 13:00:00,56.1,56.14,56.08,56.13,26431.0,44.3206,44.3522,44.3048,44.3443,26431.0
2019-07-08 13:10:00,56.14,56.14,56.09,56.12,23768.0,44.3522,44.3522,44.3127,44.3364,23768.0
2019-07-08 13:20:00,56.13,56.16,56.11,56.15,29727.0,44.3443,44.368,44.3285,44.3601,29727.0
2019-07-08 13:30:00,56.15,56.18,56.13,56.17,23829.0,44.3601,44.3838,44.3443,44.3759,23829.0
2019-07-08 13:40:00,56.17,56.17,56.09,56.14,33411.0,44.3759,44.3759,44.3127,44.3522,33411.0
2019-07-08 13:50:00,56.13,56.21,56.13,56.2,21440.0,44.3443,44.4075,44.3443,44.3996,21440.0
2019-07-08 14:00:00,56.2,56.26,56.2,56.25,33067.0,44.3996,44.447,44.3996,44.4391,33067.0
2019-07-08 14:10:00,56.26,56.29,56.21,56.25,31885.0,44.447,44.4707,44.4075,44.4391,31885.0
2019-07-08 14:20:00,56.26,56.31,56.22,56.31,59831.0,44.447,44.4865,44.4154,44.4865,59831.0
2019-07-08 14:30:00,56.32,56.34,56.31,56.33,33681.0,44.4944,44.5102,44.4865,44.5023,33681.0
2019-07-08 14:40:00,56.32,56.35,56.27,56.34,35322.0,44.4944,44.5181,44.4549,44.5102,35322.0
2019-07-08 14:50:00,56.35,56.38,56.33,56.33,32566.0,44.5181,44.5418,44.5023,44.5023,32566.0
2019-07-08 15:00:00,56.34,56.36,56.26,56.35,42879.0,44.5102,44.526,44.447,44.5181,42879.0
2019-07-08 15:10:00,56.34,56.39,56.3,56.37,47755.0,44.5102,44.5497,44.4786,44.5339,47755.0
2019-07-08 15:20:00,56.38,56.43,56.34,56.41,73809.0,44.5418,44.5813,44.5102,44.5655,73809.0
2019-07-08 15:30:00,56.41,56.48,56.36,56.39,82343.0,44.5655,44.6208,44.526,44.5497,82343.0
2019-07-08 15:40:00,56.4,56.41,56.3,56.33,78253.0,44.5576,44.5655,44.4786,44.5023,78253.0
2019-07-08 15:50:00,56.33,56.34,56.27,56.31,243324.0,44.5023,44.5102,44.4549,44.4865,243324.0
2019-07-09 09:30:00,56.43,56.48,56.29,56.3,78116.0,44.5813,44.6208,44.4707,44.4786,78116.0
2019-07-09 09:40:00,56.3,56.35,56.15,56.22,45723.0,44.4786,44.5181,44.3601,44.4154,45723.0
2019-07-09 09:50:00,56.22,56.25,56.1,56.13,73985.0,44.4154,44.4391,44.3206,44.3443,73985.0
2019-07-09 10:00:00,56.13,56.22,56.09,56.16,83100.0,44.3443,44.4154,44.3127,44.368,83100.0
2019-07-09 10:10:00,56.16,56.32,56.16,56.26,64030.0,44.368,44.4944,44.368,44.447,64030.0
2019-07-09 10:20:00,56.26,56.35,56.24,56.29,42007.0,44.447,44.5181,44.4312,44.4707,42007.0
2019-07-09 10:30:00,56.29,56.31,56.21,56.27,64174.0,44.4707,44.4865,44.4075,44.4549,64174.0
2019-07-09 10:40:00,56.28,56.28,56.13,56.14,68135.0,44.4628,44.4628,44.3443,44.3522,68135.0
2019-07-09 10:50:00,56.13,56.2,56.08,56.18,46754.0,44.3443,44.3996,44.3048,44.3838,46754.0
2019-07-09 11:00:00,56.18,56.27,56.18,56.23,47231.0,44.3838,44.4549,44.3838,44.4233,47231.0
2019-07-09 11:10:00,56.24,56.31,56.2,56.24,177253.0,44.4312,44.4865,44.3996,44.4312,177253.0
2019-07-09 11:20:00,56.24,56.31,56.19,56.26,57083.0,44.4312,44.4865,44.3917,44.447,57083.0
2019-07-09 11:30:00,56.26,56.32,56.26,56.29,48248.0,44.447,44.4944,44.447,44.4707,48248.0
2019-07-09 11:40:00,56.29,56.3,56.15,56.16,25713.0,44.4707,44.4786,44.3601,44.368,25713.0
2019-07-09 11:50:00,56.16,56.26,56.16,56.24,30486.0,44.368,44.447,44.368,44.4312,30486.0
2019-07-09 12:00:00,56.23,56.27,56.22,56.23,39040.0,44.4233,44.4549,44.4154,44.4233,39040.0
2019-07-09 12:10:00,56.23,56.28,56.22,56.26,29233.0,44.4233,44.4628,44.4154,44.447,29233.0
2019-07-09 12:20:00,56.25,56.29,56.25,56.26,28939.0,44.4391,44.4707,44.4391,44.447,28939.0
2019-07-09 12:30:00,56.26,56.28,56.23,56.27,24455.0,44.447,44.4628,44.4233,44.4549,24455.0
2019-07-09 12:40:00,56.27,56.38,56.27,56.35,44698.0,44.4549,44.5418,44.4549,44.5181,44698.0
2019-07-09 12:50:00,56.35,56.37,56.34,56.35,31720.0,44.5181,44.5339,44.5102,44.5181,31720.0
2019-07-09 13:00:00,56.36,56.36,56.29,56.31,53480.0,44.526,44.526,44.4707,44.4865,53480.0
2019-07-09 13:10:00,56.31,56.32,56.28,56.3,30979.0,44.4865,44.4944,44.4628,44.4786,30979.0
2019-07-09 13:20:00,56.3,56.31,56.27,56.29,42253.0,44.4786,44.4865,44.4549,44.4707,42253.0
2019-07-09 13:30:00,56.28,56.29,56.26,56.27,22009.0,44.4628,44.4707,44.447,44.4549,22009.0
2019-07-09 13:40:00,56.27,56.3,56.27,56.28,18023.0,44.4549,44.4786,44.4549,44.4628,18023.0
2019-07-09 13:50:00,56.28,56.29,56.24,56.26,32428.0,44.4628,44.4707,44.4312,44.447,32428.0
2019-07-09 14:00:00,56.26,56.27,56.21,56.24,48711.0,44.447,44.4549,44.4075,44.4312,48711.0
2019-07-09 14:10:00,56.25,56.29,56.24,56.28,26040.0,44.4391,44.4707,44.4312,44.4628,26040.0
2019-07-09 14:20:00,56.28,56.34,56.27,56.31,47269.0,44.4628,44.5102,44.4549,44.4865,47269.0
2019-07-09 14:30:00,56.31,56.31,56.24,56.26,35861.0,44.4865,44.4865,44.4312,44.447,35861.0
2019-07-09 14:40:00,56.25,56.29,56.24,56.25,26630.0,44.4391,44.4707,44.4312,44.4391,26630.0
2019-07-09 14:50:00,56.26,56.28,56.26,56.27,23338.0,44.447,44.4628,44.447,44.4549,23338.0
2019-07-09 15:00:00,56.27,56.36,56.27,56.34,53699.0,44.4549,44.526,44.4549,44.5102,53699.0
2019-07-09 15:10:00,56.34,56.39,56.31,56.37,45053.0,44.5102,44.5497,44.4865,44.5339,45053.0
2019-07-09 15:20:00,56.37,56.38,56.33,56.34,43061.0,44.5339,44.5418,44.5023,44.5102,43061.0
2019-07-09 15:30:00,56.34,56.45,56.32,56.43,88302.0,44.5102,44.5971,44.4944,44.5813,88302.0
2019-07-09 15:40:00,56.43,56.53,56.43,56.5,162618.0,44.5813,44.6603,44.5813,44.6366,162618.0
2019-07-09 15:50:00,56.49,56.64,56.49,56.57,495652.0,44.6287,44.7472,44.6287,44.6919,495652.0
2019-07-10 09:30:00,56.67,56.85,56.37,56.42,211096.0,44.7709,44.9131,44.5339,44.5734,211096.0
2019-07-10 09:40:00,56.41,56.5,56.34,56.5,182809.0,44.5655,44.6366,44.5102,44.6366,182809.0
2019-07-10 09:50:00,56.51,56.68,56.48,56.53,89725.0,44.6445,44.7788,44.6208,44.6603,89725.0
2019-07-10 10:00:00,56.54,56.63,56.46,56.62,57611.0,44.6682,44.7393,44.605,44.7314,57611.0
2019-07-10 10:10:00,56.62,56.79,56.58,56.75,60478.0,44.7314,44.8657,44.6998,44.8341,60478.0
2019-07-10 10:20:00,56.74,56.76,56.7,56.73,43881.0,44.8262,44.842,44.7946,44.8183,43881.0
2019-07-10 10:30:00,56.71,56.71,56.62,56.7,46305.0,44.8025,44.8025,44.7314,44.7946,46305.0
2019-07-10 10:40:00,56.7,56.81,56.64,56.79,56709.0,44.7946,44.8815,44.7472,44.8657,56709.0
2019-07-10 10:50:00,56.8,56.87,56.74,56.84,56667.0,44.8736,44.9289,44.8262,44.9052,56667.0
2019-07-10 11:00:00,56.83,56.84,56.66,56.66,58704.0,44.8973,44.9052,44.763,44.763,58704.0
2019-07-10 11:10:00,56.66,56.75,56.65,56.75,27675.0,44.763,44.8341,44.7551,44.8341,27675.0
2019-07-10 11:20:00,56.75,56.81,56.71,56.73,31076.0,44.8341,44.8815,44.8025,44.8183,31076.0
2019-07-10 11:30:00,56.73,56.78,56.68,56.68,32659.0,44.8183,44.8578,44.7788,44.7788,32659.0
2019-07-10 11:40:00,56.67,56.8,56.65,56.8,38726.0,44.7709,44.8736,44.7551,44.8736,38726.0
2019-07-10 11:50:00,56.79,56.86,56.78,56.85,30772.0,44.8657,44.921,44.8578,44.9131,30772.0
2019-07-10 12:00:00,56.86,56.95,56.85,56.9,103219.0,44.921,44.9921,44.9131,44.9526,103219.0
2019-07-10 12:10:00,56.91,56.91,56.86,56.88,42195.0,44.9605,44.9605,44.921,44.9368,42195.0
2019-07-10 12:20:00,56.88,56.89,56.83,56.86,34778.0,44.9368,44.9447,44.8973,44.921,34778.0
2019-07-10 12:30:00,56.86,56.86,56.78,56.8,43208.0,44.921,44.921,44.8578,44.8736,43208.0
2019-07-10 12:40:00,56.79,56.86,56.79,56.85,22483.0,44.8657,44.921,44.8657,44.9131,22483.0
2019-07-10 12:50:00,56.85,56.88,56.82,56.88,14352.0,44.9131,44.9368,44.8894,44.9368,14352.0
2019-07-10 13:00:00,56.88,56.91,56.84,56.87,45182.0,44.9368,44.9605,44.9052,44.9289,45182.0
2019-07-10 13:10:00,56.86,56.91,56.86,56.89,21857.0,44.921,44.9605,44.921,44.9447,21857.0
2019-07-10 13:20:00,56.89,56.9,56.86,56.87,36138.0,44.9447,44.9526,44.921,44.9289,36138.0
2019-07-10 13:30:00,56.86,56.95,56.86,56.92,31739.0,44.921,44.9921,44.921,44.9684,31739.0
2019-07-10 13:40:00,56.93,56.99,56.93,56.95,38017.0,44.9763,45.0237,44.9763,44.9921,38017.0
2019-07-10 13:50:00,56.96,57.03,56.94,57.02,149914.0,45.0,45.0553,44.9842,45.0474,149914.0
2019-07-10 14:00:00,57.03,57.08,56.93,56.94,60882.0,45.0553,45.0948,44.9763,44.9842,60882.0
2019-07-10 14:10:00,56.94,56.98,56.88,56.91,47064.0,44.9842,45.0158,44.9368,44.9605,47064.0
2019-07-10 14:20:00,56.9,56.95,56.89,56.92,40050.0,44.9526,44.9921,44.9447,44.9684,40050.0
2019-07-10 14:30:00,56.92,56.95,56.89,56.9,70082.0,44.9684,44.9921,44.9447,44.9526,70082.0
2019-07-10 14:40:00,56.9,56.96,56.84,56.89,37073.0,44.9526,45.0,44.9052,44.9447,37073.0
2019-07-10 14:50:00,56.91,56.93,56.86,56.91,44389.0,44.9605,44.9763,44.921,44.9605,44389.0
2019-07-10 15:00:00,56.91,56.92,56.84,56.88,58484.0,44.9605,44.9684,44.9052,44.9368,58484.0
2019-07-10 15:10:00,56.87,56.9,56.81,56.83,60013.0,44.9289,44.9526,44.8815,44.8973,60013.0
2019-07-10 15:20:00,56.82,56.84,56.74,56.79,59794.0,44.8894,44.9052,44.8262,44.8657,59794.0
2019-07-10 15:30:00,56.78,56.9,56.76,56.87,77794.0,44.8578,44.9526,44.842,44.9289,77794.0
2019-07-10 15:40:00,56.87,56.96,56.87,56.92,91920.0,44.9289,45.0,44.9289,44.9684,91920.0
2019-07-10 15:50:00,56.91,56.94,56.84,56.91,284302.0,44.9605,44.9842,44.9052,44.9605,284302.0
2019-07-11 09:30:00,56.82,56.82,56.55,56.67,127700.0,44.8894,44.8894,44.6761,44.7709,127700.0
2019-07-11 09:40:00,56.69,56.77,56.67,56.69,131466.0,44.7867,44.8499,44.7709,44.7867,131466.0
2019-07-11 09:50:00,56.7,56.74,56.6,56.63,134178.0,44.7946,44.8262,44.7156,44.7393,134178.0
2019-07-11 10:00:00,56.64,56.78,56.6,56.75,95793.0,44.7472,44.8578,44.7156,44.8341,95793.0
2019-07-11 10:10:00,56.76,56.9,56.75,56.82,46004.0,44.842,44.9526,44.8341,44.8894,46004.0
2019-07-11 10:20:00,56.81,56.82,56.69,56.71,58101.0,44.8815,44.8894,44.7867,44.8025,58101.0
2019-07-11 10:30:00,56.72,56.73,56.56,56.6,44921.0,44.8104,44.8183,44.684,44.7156,44921.0
2019-07-11 10:40:00,56.59,56.59,56.43,56.44,76623.0,44.7077,44.7077,44.5813,44.5892,76623.0
2019-07-11 10:50:00,56.43,56.44,56.27,56.36,70085.0,44.5813,44.5892,44.4549,44.526,70085.0
2019-07-11 11:00:00,56.37,56.54,56.34,56.46,97165.0,44.5339,44.6682,44.5102,44.605,97165.0
2019-07-11 11:10:00,56.45,56.47,56.39,56.39,87120.0,44.5971,44.6129,44.5497,44.5497,87120.0
2019-07-11 11:20:00,56.4,56.44,56.37,56.43,35834.0,44.5576,44.5892,44.5339,44.5813,35834.0
2019-07-11 11:30:00,56.43,56.48,56.38,56.42,73899.0,44.5813,44.6208,44.5418,44.5734,73899.0
2019-07-11 11:40:00,56.41,56.44,56.36,56.36,100732.0,44.5655,44.5892,44.526,44.526,100732.0
2019-07-11 11:50:00,56.35,56.39,56.31,56.33,67566.0,44.5181,44.5497,44.4865,44.5023,67566.0
2019-07-11 12:00:00,56.34,56.37,56.3,56.31,47550.0,44.5102,44.5339,44.4786,44.4865,47550.0
2019-07-11 12:10:00,56.3,56.4,56.29,56.37,44865.0,44.4786,44.5576,44.4707,44.5339,44865.0
2019-07-11 12:20:00,56.37,56.41,56.35,56.38,22588.0,44.5339,44.5655,44.5181,44.5418,22588.0
2019-07-11 12:30:00,56.39,56.41,56.35,56.4,24460.0,44.5497,44.5655,44.5181,44.5576,24460.0
2019-07-11 12:40:00,56.4,56.49,56.39,56.46,32540.0,44.5576,44.6287,44.5497,44.605,32540.0
2019-07-11 12:50:00,56.46,56.48,56.43,56.48,34143.0,44.605,44.6208,44.5813,44.6208,34143.0
2019-07-11 13:00:00,56.48,56.49,56.29,56.29,95520.0,44.6208,44.6287,44.4707,44.4707,95520.0
2019-07-11 13:10:00,56.3,56.36,56.27,56.28,65447.0,44.4786,44.526,44.4549,44.4628,65447.0
2019-07-11 13:20:00,56.29,56.33,56.19,56.23,60187.0,44.4707,44.5023,44.3917,44.4233,60187.0
2019-07-11 13:30:00,56.22,56.24,56.1,56.24,76943.0,44.4154,44.4312,44.3206,44.4312,76943.0
2019-07-11 13:40:00,56.24,56.26,56.15,56.21,44284.0,44.4312,44.447,44.3601,44.4075,44284.0
2019-07-11 13:50:00,56.21,56.24,56.17,56.18,37928.0,44.4075,44.4312,44.3759,44.3838,37928.0
2019-07-11 14:00:00,56.17,56.21,56.15,56.16,70613.0,44.3759,44.4075,44.3601,44.368,70613.0
2019-07-11 14:10:00,56.16,56.22,56.13,56.21,55920.0,44.368,44.4154,44.3443,44.4075,55920.0
2019-07-11 14:20:00,56.2,56.22,56.13,56.19,72234.0,44.3996,44.4154,44.3443,44.3917,72234.0
2019-07-11 14:30:00,56.18,56.29,56.17,56.26,39776.0,44.3838,44.4707,44.3759,44.447,39776.0
2019-07-11 14:40:00,56.26,56.35,56.23,56.31,51396.0,44.447,44.5181,44.4233,44.4865,51396.0
2019-07-11 14:50:00,56.3,56.32,56.25,56.31,35304.0,44.4786,44.4944,44.4391,44.4865,35304.0
2019-07-11 15:00:00,56.3,56.32,56.24,56.28,42628.0,44.4786,44.4944,44.4312,44.4628,42628.0
2019-07-11 15:10:00,56.27,56.33,56.27,56.33,36803.0,44.4549,44.5023,44.4549,44.5023,36803.0
2019-07-11 15:20:00,56.33,56.35,56.29,56.35,46894.0,44.5023,44.5181,44.4707,44.5181,46894.0
2019-07-11 15:30:00,56.35,56.44,56.35,56.4,103245.0,44.5181,44.5892,44.5181,44.5576,103245.0
2019-07-11 15:40:00,56.41,56.47,56.36,56.41,170807.0,44.5655,44.6129,44.526,44.5655,170807.0
2019-07-11 15:50:00,56.42,56.5,56.35,56.49,307547.0,44.5734,44.6366,44.5181,44.6287,307547.0
2019-07-12 09:30:00,56.57,56.62,56.33,56.42,116613.0,44.6919,44.7314,44.5023,44.5734,116613.0
2019-07-12 09:40:00,56.41,56.45,56.2,56.23,129185.0,44.5655,44.5971,44.3996,44.4233,129185.0
2019-07-12 09:50:00,56.22,56.26,56.07,56.09,97285.0,44.4154,44.447,44.2969,44.3127,97285.0
2019-07-12 10:00:00,56.08,56.12,55.83,55.86,180962.0,44.3048,44.3364,44.1073,44.131,180962.0
2019-07-12 10:10:00,55.86,55.96,55.74,55.96,208921.0,44.131,44.21,44.0362,44.21,208921.0
2019-07-12 10:20:00,55.95,56.11,55.9,56.06,167116.0,44.2021,44.3285,44.1626,44.289,167116.0
2019-07-12 10:30:00,56.07,56.14,55.86,55.88,70201.0,44.2969,44.3522,44.131,44.1468,70201.0
2019-07-12 10:40:00,55.89,55.98,55.88,55.97,42313.0,44.1547,44.2258,44.1468,44.2179,42313.0
2019-07-12 10:50:00,55.97,55.99,55.93,55.95,37258.0,44.2179,44.2337,44.1863,44.2021,37258.0
2019-07-12 11:00:00,55.94,56.01,55.92,56.01,47600.0,44.1942,44.2495,44.1784,44.2495,47600.0
2019-07-12 11:10:00,56.01,56.19,55.98,56.14,61385.0,44.2495,44.3917,44.2258,44.3522,61385.0
2019-07-12 11:20:00,56.15,56.19,56.08,56.11,41801.0,44.3601,44.3917,44.3048,44.3285,41801.0
2019-07-12 11:30:00,56.11,56.14,56.07,56.11,32185.0,44.3285,44.3522,44.2969,44.3285,32185.0
2019-07-12 11:40:00,56.12,56.12,56.04,56.07,71250.0,44.3364,44.3364,44.2732,44.2969,71250.0
2019-07-12 11:50:00,56.07,56.18,56.06,56.11,37223.0,44.2969,44.3838,44.289,44.3285,37223.0
2019-07-12 12:00:00,56.12,56.26,56.12,56.21,66830.0,44.3364,44.447,44.3364,44.4075,66830.0
2019-07-12 12:10:00,56.21,56.21,56.1,56.12,39826.0,44.4075,44.4075,44.3206,44.3364,39826.0
2019-07-12 12:20:00,56.12,56.15,56.11,56.12,39109.0,44.3364,44.3601,44.3285,44.3364,39109.0
2019-07-12 12:30:00,56.11,56.11,55.99,56.0,54983.0,44.3285,44.3285,44.2337,44.2416,54983.0
2019-07-12 12:40:00,55.99,56.03,55.92,55.99,49459.0,44.2337,44.2653,44.1784,44.2337,49459.0
2019-07-12 12:50:00,56.0,56.02,55.94,56.02,25335.0,44.2416,44.2574,44.1942,44.2574,25335.0
2019-07-12 13:00:00,56.03,56.03,55.96,55.98,27608.0,44.2653,44.2653,44.21,44.2258,27608.0
2019-07-12 13:10:00,55.98,56.02,55.97,56.0,23311.0,44.2258,44.2574,44.2179,44.2416,23311.0
2019-07-12 13:20:00,55.99,55.99,55.95,55.96,19000.0,44.2337,44.2337,44.2021,44.21,19000.0
2019-07-12 13:30:00,55.97,56.03,55.95,56.0,41854.0,44.2179,44.2653,44.2021,44.2416,41854.0
2019-07-12 13:40:00,55.99,56.0,55.95,55.96,25739.0,44.2337,44.2416,44.2021,44.21,25739.0
2019-07-12 13:50:00,55.97,56.03,55.96,56.02,28309.0,44.2179,44.2653,44.21,44.2574,28309.0
2019-07-12 14:00:00,56.03,56.03,55.88,55.92,68337.0,44.2653,44.2653,44.1468,44.1784,68337.0
2019-07-12 14:10:00,55.93,55.94,55.9,55.94,32534.0,44.1863,44.1942,44.1626,44.1942,32534.0
2019-07-12 14:20:00,55.94,55.96,55.92,55.94,26616.0,44.1942,44.21,44.1784,44.1942,26616.0
2019-07-12 14:30:00,55.93,55.95,55.86,55.86,63476.0,44.1863,44.2021,44.131,44.131,63476.0
2019-07-12 14:40:00,55.86,55.87,55.78,55.84,140387.0,44.131,44.1389,44.0678,44.1152,140387.0
2019-07-12 14:50:00,55.84,55.89,55.79,55.83,120131.0,44.1152,44.1547,44.0757,44.1073,120131.0
2019-07-12 15:00:00,55.82,55.83,55.78,55.8,106428.0,44.0994,44.1073,44.0678,44.0836,106428.0
2019-07-12 15:10:00,55.8,55.81,55.58,55.6,209553.0,44.0836,44.0915,43.9098,43.9256,209553.0
2019-07-12 15:20:00,55.6,55.64,55.57,55.61,176109.0,43.9256,43.9572,43.9019,43.9335,176109.0
2019-07-12 15:30:00,55.61,55.69,55.6,55.65,114252.0,43.9335,43.9967,43.9256,43.9651,114252.0
2019-07-12 15:40:00,55.66,55.69,55.61,55.65,152728.0,43.973,43.9967,43.9335,43.9651,152728.0
2019-07-12 15:50:00,55.64,55.74,55.6,55.67,383291.0,43.9572,44.0362,43.9256,43.9809,383291.0
2019-07-15 09:30:00,55.54,55.94,55.5,55.84,120410.0,43.8782,44.1942,43.8466,44.1152,120410.0
2019-07-15 09:40:00,55.83,55.99,55.78,55.97,104776.0,44.1073,44.2337,44.0678,44.2179,104776.0
2019-07-15 09:50:00,55.97,56.06,55.96,56.03,77365.0,44.2179,44.289,44.21,44.2653,77365.0
2019-07-15 10:00:00,56.03,56.09,55.96,56.05,157649.0,44.2653,44.3127,44.21,44.2811,157649.0
2019-07-15 10:10:00,56.06,56.18,56.05,56.15,77315.0,44.289,44.3838,44.2811,44.3601,77315.0
2019-07-15 10:20:00,56.16,56.21,56.04,56.05,58429.0,44.368,44.4075,44.2732,44.2811,58429.0
2019-07-15 10:30:00,56.05,56.1,55.97,56.0,72785.0,44.2811,44.3206,44.2179,44.2416,72785.0
2019-07-15 10:40:00,55.99,56.02,55.94,56.02,46998.0,44.2337,44.2574,44.1942,44.2574,46998.0
2019-07-15 10:50:00,56.02,56.04,55.96,56.03,49032.0,44.2574,44.2732,44.21,44.2653,49032.0
2019-07-15 11:00:00,56.02,56.09,55.99,56.04,81159.0,44.2574,44.3127,44.2337,44.2732,81159.0
2019-07-15 11:10:00,56.04,56.05,55.95,55.99,54823.0,44.2732,44.2811,44.2021,44.2337,54823.0
2019-07-15 11:20:00,55.98,56.01,55.92,56.01,48110.0,44.2258,44.2495,44.1784,44.2495,48110.0
2019-07-15 11:30:00,56.01,56.07,55.99,56.03,34624.0,44.2495,44.2969,44.2337,44.2653,34624.0
2019-07-15 11:40:00,56.02,56.06,55.97,55.98,38757.0,44.2574,44.289,44.2179,44.2258,38757.0
2019-07-15 11:50:00,55.98,55.99,55.92,55.96,28047.0,44.2258,44.2337,44.1784,44.21,28047.0
2019-07-15 12:00:00,55.96,55.98,55.91,55.93,35607.0,44.21,44.2258,44.1705,44.1863,35607.0
2019-07-15 12:10:00,55.94,55.96,55.89,55.89,30946.0,44.1942,44.21,44.1547,44.1547,30946.0
2019-07-15 12:20:00,55.89,55.95,55.86,55.9,50202.0,44.1547,44.2021,44.131,44.1626,50202.0
2019-07-15 12:30:00,55.91,55.92,55.89,55.9,35212.0,44.1705,44.1784,44.1547,44.1626,35212.0
2019-07-15 12:40:00,55.9,55.91,55.82,55.84,49158.0,44.1626,44.1705,44.0994,44.1152,49158.0
2019-07-15 12:50:00,55.83,55.92,55.81,55.92,81244.0,44.1073,44.1784,44.0915,44.1784,81244.0
2019-07-15 13:00:00,55.93,55.94,55.89,55.91,35645.0,44.1863,44.1942,44.1547,44.1705,35645.0
2019-07-15 13:10:00,55.9,55.94,55.9,55.94,26792.0,44.1626,44.1942,44.1626,44.1942,26792.0
2019-07-15 13:20:00,55.93,56.09,55.93,56.09,39103.0,44.1863,44.3127,44.1863,44.3127,39103.0
2019-07-15 13:30:00,56.08,56.1,55.98,55.99,69420.0,44.3048,44.3206,44.2258,44.2337,69420.0
2019-07-15 13:40:00,56.0,56.1,55.99,56.08,57070.0,44.2416,44.3206,44.2337,44.3048,57070.0
2019-07-15 13:50:00,56.08,56.12,56.08,56.1,39445.0,44.3048,44.3364,44.3048,44.3206,39445.0
2019-07-15 14:00:00,56.09,56.1,56.04,56.09,30164.0,44.3127,44.3206,44.2732,44.3127,30164.0
2019-07-15 14:10:00,56.08,56.11,56.05,56.09,39394.0,44.3048,44.3285,44.2811,44.3127,39394.0
2019-07-15 14:20:00,56.09,56.15,56.06,56.07,48505.0,44.3127,44.3601,44.289,44.2969,48505.0
2019-07-15 14:30:00,56.07,56.13,56.06,56.11,43874.0,44.2969,44.3443,44.289,44.3285,43874.0
2019-07-15 14:40:00,56.1,56.11,56.04,56.06,25954.0,44.3206,44.3285,44.2732,44.289,25954.0
2019-07-15 14:50:00,56.06,56.12,56.05,56.12,22886.0,44.289,44.3364,44.2811,44.3364,22886.0
2019-07-15 15:00:00,56.12,56.16,56.1,56.14,40449.0,44.3364,44.368,44.3206,44.3522,40449.0
2019-07-15 15:10:00,56.13,56.15,56.09,56.1,51523.0,44.3443,44.3601,44.3127,44.3206,51523.0
2019-07-15 15:20:00,56.11,56.11,56.03,56.03,82144.0,44.3285,44.3285,44.2653,44.2653,82144.0
2019-07-15 15:30:00,56.03,56.13,56.02,56.11,97968.0,44.2653,44.3443,44.2574,44.3285,97968.0
2019-07-15 15:40:00,56.11,56.16,56.07,56.08,103031.0,44.3285,44.368,44.2969,44.3048,103031.0
2019-07-15 15:50:00,56.09,56.12,56.03,56.11,263313.0,44.3127,44.3364,44.2653,44.3285,263313.0
2019-07-16 09:30:00,56.0,56.16,55.83,56.02,86598.0,44.2416,44.368,44.1073,44.2574,86598.0
2019-07-16 09:40:00,56.01,56.06,55.95,55.98,38510.0,44.2495,44.289,44.2021,44.2258,38510.0
2019-07-16 09:50:00,55.98,55.98,55.81,55.81,71360.0,44.2258,44.2258,44.0915,44.0915,71360.0
2019-07-16 10:00:00,55.81,55.84,55.66,55.68,83198.0,44.0915,44.1152,43.973,43.9888,83198.0
2019-07-16 10:10:00,55.68,55.75,55.56,55.74,75705.0,43.9888,44.0441,43.894,44.0362,75705.0
2019-07-16 10:20:00,55.73,55.78,55.69,55.71,32262.0,44.0283,44.0678,43.9967,44.0125,32262.0
2019-07-16 10:30:00,55.7,55.71,55.61,55.69,30817.0,44.0046,44.0125,43.9335,43.9967,30817.0
2019-07-16 10:40:00,55.69,55.77,55.67,55.71,40753.0,43.9967,44.0599,43.9809,44.0125,40753.0
2019-07-16 10:50:00,55.71,55.73,55.59,55.65,42414.0,44.0125,44.0283,43.9177,43.9651,42414.0
2019-07-16 11:00:00,55.66,55.68,55.6,55.61,32931.0,43.973,43.9888,43.9256,43.9335,32931.0
2019-07-16 11:10:00,55.6,55.63,55.57,55.59,49686.0,43.9256,43.9493,43.9019,43.9177,49686.0
2019-07-16 11:20:00,55.59,55.64,55.57,55.6,34517.0,43.9177,43.9572,43.9019,43.9256,34517.0
2019-07-16 11:30:00,55.59,55.67,55.57,55.63,33356.0,43.9177,43.9809,43.9019,43.9493,33356.0
2019-07-16 11:40:00,55.63,55.63,55.53,55.54,46415.0,43.9493,43.9493,43.8703,43.8782,46415.0
2019-07-16 11:50:00,55.55,55.56,55.43,55.45,89716.0,43.8861,43.894,43.7913,43.8071,89716.0
2019-07-16 12:00:00,55.44,55.62,55.42,55.6,67921.0,43.7992,43.9414,43.7834,43.9256,67921.0
2019-07-16 12:10:00,55.59,55.72,55.59,55.7,55163.0,43.9177,44.0204,43.9177,44.0046,55163.0
2019-07-16 12:20:00,55.7,55.73,55.62,55.66,63270.0,44.0046,44.0283,43.9414,43.973,63270.0
2019-07-16 12:30:00,55.66,55.67,55.61,55.62,49165.0,43.973,43.9809,43.9335,43.9414,49165.0
2019-07-16 12:40:00,55.61,55.73,55.6,55.7,32852.0,43.9335,44.0283,43.9256,44.0046,32852.0
2019-07-16 12:50:00,55.69,55.69,55.56,55.6,38648.0,43.9967,43.9967,43.894,43.9256,38648.0
2019-07-16 13:00:00,55.6,55.73,55.6,55.66,40891.0,43.9256,44.0283,43.9256,43.973,40891.0
2019-07-16 13:10:00,55.66,55.74,55.65,55.71,39958.0,43.973,44.0362,43.9651,44.0125,39958.0
2019-07-16 13:20:00,55.71,55.75,55.69,55.71,30741.0,44.0125,44.0441,43.9967,44.0125,30741.0
2019-07-16 13:30:00,55.71,55.71,55.63,55.64,30953.0,44.0125,44.0125,43.9493,43.9572,30953.0
2019-07-16 13:40:00,55.63,55.64,55.56,55.59,23672.0,43.9493,43.9572,43.894,43.9177,23672.0
2019-07-16 13:50:00,55.59,55.59,55.5,55.52,32767.0,43.9177,43.9177,43.8466,43.8624,32767.0
2019-07-16 14:00:00,55.52,55.62,55.51,55.6,39683.0,43.8624,43.9414,43.8545,43.9256,39683.0
2019-07-16 14:10:00,55.61,55.61,55.55,55.57,23471.0,43.9335,43.9335,43.8861,43.9019,23471.0
2019-07-16 14:20:00,55.57,55.6,55.55,55.59,21179.0,43.9019,43.9256,43.8861,43.9177,21179.0
2019-07-16 14:30:00,55.6,55.64,55.58,55.6,48307.0,43.9256,43.9572,43.9098,43.9256,48307.0
2019-07-16 14:40:00,55.6,55.63,55.58,55.6,28493.0,43.9256,43.9493,43.9098,43.9256,28493.0
2019-07-16 14:50:00,55.6,55.62,55.57,55.58,42954.0,43.9256,43.9414,43.9019,43.9098,42954.0
2019-07-16 15:00:00,55.58,55.61,55.57,55.57,33593.0,43.9098,43.9335,43.9019,43.9019,33593.0
2019-07-16 15:10:00,55.58,55.63,55.56,55.62,55359.0,43.9098,43.9493,43.894,43.9414,55359.0
2019-07-16 15:20:00,55.62,55.62,55.57,55.59,39317.0,43.9414,43.9414,43.9019,43.9177,39317.0
2019-07-16 15:30:00,55.59,55.59,55.48,55.55,203997.0,43.9177,43.9177,43.8308,43.8861,203997.0
2019-07-16 15:40:00,55.55,55.64,55.54,55.57,111698.0,43.8861,43.9572,43.8782,43.9019,111698.0
2019-07-16 15:50:00,55.57,55.67,55.57,55.66,342807.0,43.9019,43.9809,43.9019,43.973,342807.0
2019-07-17 09:30:00,55.78,56.11,55.74,55.87,77563.0,44.0678,44.3285,44.0362,44.1389,77563.0
2019-07-17 09:40:00,55.89,56.0,55.8,55.84,39561.0,44.1547,44.2416,44.0836,44.1152,39561.0
2019-07-17 09:50:00,55.83,55.99,55.83,55.91,49140.0,44.1073,44.2337,44.1073,44.1705,49140.0
2019-07-17 10:00:00,55.91,55.95,55.82,55.85,52413.0,44.1705,44.2021,44.0994,44.1231,52413.0
2019-07-17 10:10:00,55.84,55.95,55.82,55.89,82188.0,44.1152,44.2021,44.0994,44.1547,82188.0
2019-07-17 10:20:00,55.88,55.93,55.85,55.86,59450.0,44.1468,44.1863,44.1231,44.131,59450.0
2019-07-17 10:30:00,55.87,55.93,55.85,55.86,46057.0,44.1389,44.1863,44.1231,44.131,46057.0
2019-07-17 10:40:00,55.85,56.09,55.84,56.07,97201.0,44.1231,44.3127,44.1152,44.2969,97201.0
2019-07-17 10:50:00,56.05,56.06,55.98,56.06,53337.0,44.2811,44.289,44.2258,44.289,53337.0
2019-07-17 11:00:00,56.05,56.07,55.96,55.98,40475.0,44.2811,44.2969,44.21,44.2258,40475.0
2019-07-17 11:10:00,55.98,56.03,55.95,56.01,51633.0,44.2258,44.2653,44.2021,44.2495,51633.0
2019-07-17 11:20:00,55.99,56.03,55.9,55.91,91197.0,44.2337,44.2653,44.1626,44.1705,91197.0
2019-07-17 11:30:00,55.91,55.94,55.86,55.88,58967.0,44.1705,44.1942,44.131,44.1468,58967.0
2019-07-17 11:40:00,55.88,55.89,55.8,55.8,26353.0,44.1468,44.1547,44.0836,44.0836,26353.0
2019-07-17 11:50:00,55.8,55.87,55.8,55.84,28554.0,44.0836,44.1389,44.0836,44.1152,28554.0
2019-07-17 12:00:00,55.85,55.92,55.84,55.85,28495.0,44.1231,44.1784,44.1152,44.1231,28495.0
2019-07-17 12:10:00,55.85,55.85,55.8,55.84,22888.0,44.1231,44.1231,44.0836,44.1152,22888.0
2019-07-17 12:20:00,55.83,55.89,55.83,55.86,27989.0,44.1073,44.1547,44.1073,44.131,27989.0
2019-07-17 12:30:00,55.87,55.89,55.86,55.88,24251.0,44.1389,44.1547,44.131,44.1468,24251.0
2019-07-17 12:40:00,55.88,55.91,55.84,55.84,17560.0,44.1468,44.1705,44.1152,44.1152,17560.0
2019-07-17 12:50:00,55.84,55.87,55.83,55.85,37187.0,44.1152,44.1389,44.1073,44.1231,37187.0
2019-07-17 13:00:00,55.84,55.85,55.78,55.84,50189.0,44.1152,44.1231,44.0678,44.1152,50189.0
2019-07-17 13:10:00,55.83,55.85,55.82,55.83,28195.0,44.1073,44.1231,44.0994,44.1073,28195.0
2019-07-17 13:20:00,55.83,55.86,55.81,55.86,24483.0,44.1073,44.131,44.0915,44.131,24483.0
2019-07-17 13:30:00,55.86,55.94,55.85,55.94,50819.0,44.131,44.1942,44.1231,44.1942,50819.0
2019-07-17 13:40:00,55.93,55.98,55.88,55.88,39938.0,44.1863,44.2258,44.1468,44.1468,39938.0
2019-07-17 13:50:00,55.9,55.9,55.85,55.86,34664.0,44.1626,44.1626,44.1231,44.131,34664.0
2019-07-17 14:00:00,55.86,55.86,55.75,55.77,44664.0,44.131,44.131,44.0441,44.0599,44664.0
2019-07-17 14:10:00,55.76,55.77,55.69,55.72,37004.0,44.052,44.0599,43.9967,44.0204,37004.0
2019-07-17 14:20:00,55.72,55.74,55.7,55.73,39124.0,44.0204,44.0362,44.0046,44.0283,39124.0
2019-07-17 14:30:00,55.73,55.81,55.71,55.76,44193.0,44.0283,44.0915,44.0125,44.052,44193.0
2019-07-17 14:40:00,55.76,55.82,55.73,55.82,27091.0,44.052,44.0994,44.0283,44.0994,27091.0
2019-07-17 14:50:00,55.8,55.82,55.7,55.72,39844.0,44.0836,44.0994,44.0046,44.0204,39844.0
2019-07-17 15:00:00,55.73,55.77,55.68,55.77,36969.0,44.0283,44.0599,43.9888,44.0599,36969.0
2019-07-17 15:10:00,55.77,55.8,55.73,55.74,34821.0,44.0599,44.0836,44.0283,44.0362,34821.0
2019-07-17 15:20:00,55.74,55.76,55.68,55.75,56185.0,44.0362,44.052,43.9888,44.0441,56185.0
2019-07-17 15:30:00,55.74,55.85,55.73,55.78,130478.0,44.0362,44.1231,44.0283,44.0678,130478.0
2019-07-17 15:40:00,55.78,55.79,55.69,55.79,91962.0,44.0678,44.0757,43.9967,44.0757,91962.0
2019-07-17 15:50:00,55.79,55.82,55.75,55.79,251265.0,44.0757,44.0994,44.0441,44.0757,251265.0
2019-07-18 09:30:00,55.86,55.88,55.35,55.41,147239.0,44.131,44.1468,43.728,43.7755,147239.0
2019-07-18 09:40:00,55.43,55.54,55.4,55.51,52196.0,43.7913,43.8782,43.7676,43.8545,52196.0
2019-07-18 09:50:00,55.5,55.52,55.41,55.46,57543.0,43.8466,43.8624,43.7755,43.815,57543.0
2019-07-18 10:00:00,55.46,55.48,55.34,55.4,65426.0,43.815,43.8308,43.7201,43.7676,65426.0
2019-07-18 10:10:00,55.41,55.57,55.39,55.56,96593.0,43.7755,43.9019,43.7597,43.894,96593.0
2019-07-18 10:20:00,55.56,55.65,55.53,55.63,128265.0,43.894,43.9651,43.8703,43.9493,128265.0
2019-07-18 10:30:00,55.62,55.64,55.53,55.6,84656.0,43.9414,43.9572,43.8703,43.9256,84656.0
2019-07-18 10:40:00,55.6,55.65,55.53,55.63,57941.0,43.9256,43.9651,43.8703,43.9493,57941.0
2019-07-18 10:50:00,55.64,55.73,55.6,55.72,50714.0,43.9572,44.0283,43.9256,44.0204,50714.0
2019-07-18 11:00:00,55.73,55.75,55.68,55.69,46842.0,44.0283,44.0441,43.9888,43.9967,46842.0
2019-07-18 11:10:00,55.69,55.71,55.65,55.69,27167.0,43.9967,44.0125,43.9651,43.9967,27167.0
2019-07-18 11:20:00,55.7,55.76,55.6,55.61,55619.0,44.0046,44.052,43.9256,43.9335,55619.0
2019-07-18 11:30:00,55.6,55.61,55.51,55.54,52121.0,43.9256,43.9335,43.8545,43.8782,52121.0
2019-07-18 11:40:00,55.54,55.59,55.53,55.54,22052.0,43.8782,43.9177,43.8703,43.8782,22052.0
2019-07-18 11:50:00,55.54,55.57,55.51,55.54,23518.0,43.8782,43.9019,43.8545,43.8782,23518.0
2019-07-18 12:00:00,55.54,55.65,55.53,55.64,30831.0,43.8782,43.9651,43.8703,43.9572,30831.0
2019-07-18 12:10:00,55.64,55.71,55.64,55.7,35884.0,43.9572,44.0125,43.9572,44.0046,35884.0
2019-07-18 12:20:00,55.72,55.73,55.66,55.68,34354.0,44.0204,44.0283,43.973,43.9888,34354.0
2019-07-18 12:30:00,55.69,55.74,55.65,55.72,31389.0,43.9967,44.0362,43.9651,44.0204,31389.0
2019-07-18 12:40:00,55.72,55.74,55.69,55.73,70395.0,44.0204,44.0362,43.9967,44.0283,70395.0
2019-07-18 12:50:00,55.73,55.82,55.68,55.82,51886.0,44.0283,44.0994,43.9888,44.0994,51886.0
2019-07-18 13:00:00,55.82,55.95,55.82,55.94,50159.0,44.0994,44.2021,44.0994,44.1942,50159.0
2019-07-18 13:10:00,55.94,55.96,55.85,55.85,56976.0,44.1942,44.21,44.1231,44.1231,56976.0
2019-07-18 13:20:00,55.85,55.92,55.84,55.91,39555.0,44.1231,44.1784,44.1152,44.1705,39555.0
2019-07-18 13:30:00,55.92,55.94,55.85,55.88,32558.0,44.1784,44.1942,44.1231,44.1468,32558.0
2019-07-18 13:40:00,55.88,55.92,55.87,55.88,21993.0,44.1468,44.1784,44.1389,44.1468,21993.0
2019-07-18 13:50:00,55.89,55.92,55.85,55.86,24712.0,44.1547,44.1784,44.1231,44.131,24712.0
2019-07-18 14:00:00,55.87,55.96,55.87,55.94,28681.0,44.1389,44.21,44.1389,44.1942,28681.0
2019-07-18 14:10:00,55.94,56.03,55.92,56.01,34604.0,44.1942,44.2653,44.1784,44.2495,34604.0
2019-07-18 14:20:00,56.03,56.07,56.01,56.04,70414.0,44.2653,44.2969,44.2495,44.2732,70414.0
2019-07-18 14:30:00,56.04,56.06,56.02,56.04,35590.0,44.2732,44.289,44.2574,44.2732,35590.0
2019-07-18 14:40:00,56.05,56.11,56.04,56.07,50667.0,44.2811,44.3285,44.2732,44.2969,50667.0
2019-07-18 14:50:00,56.06,56.17,56.04,56.16,77080.0,44.289,44.3759,44.2732,44.368,77080.0
2019-07-18 15:00:00,56.16,56.24,56.11,56.16,75138.0,44.368,44.4312,44.3285,44.368,75138.0
2019-07-18 15:10:00,56.15,56.2,56.12,56.12,54651.0,44.3601,44.3996,44.3364,44.3364,54651.0
2019-07-18 15:20:00,56.13,56.14,56.07,56.08,86503.0,44.3443,44.3522,44.2969,44.3048,86503.0
2019-07-18 15:30:00,56.08,56.15,56.08,56.12,73946.0,44.3048,44.3601,44.3048,44.3364,73946.0
2019-07-18 15:40:00,56.12,56.17,56.08,56.09,119177.0,44.3364,44.3759,44.3048,44.3127,119177.0
2019-07-18 15:50:00,56.08,56.17,56.04,56.14,307981.0,44.3048,44.3759,44.2732,44.3522,307981.0
2019-07-19 09:30:00,55.97,56.1,55.8,55.85,246780.0,44.2179,44.3206,44.0836,44.1231,246780.0
2019-07-19 09:40:00,55.84,55.95,55.8,55.95,63127.0,44.1152,44.2021,44.0836,44.2021,63127.0
2019-07-19 09:50:00,55.95,56.12,55.94,56.09,86729.0,44.2021,44.3364,44.1942,44.3127,86729.0
2019-07-19 10:00:00,56.1,56.24,56.08,56.16,122308.0,44.3206,44.4312,44.3048,44.368,122308.0
2019-07-19 10:10:00,56.15,56.18,56.04,56.13,68194.0,44.3601,44.3838,44.2732,44.3443,68194.0
2019-07-19 10:20:00,56.13,56.16,56.04,56.07,58391.0,44.3443,44.368,44.2732,44.2969,58391.0
2019-07-19 10:30:00,56.08,56.17,56.06,56.06,51607.0,44.3048,44.3759,44.289,44.289,51607.0
2019-07-19 10:40:00,56.06,56.19,55.97,56.14,86987.0,44.289,44.3917,44.2179,44.3522,86987.0
2019-07-19 10:50:00,56.14,56.16,56.07,56.12,296334.0,44.3522,44.368,44.2969,44.3364,296334.0
2019-07-19 11:00:00,56.12,56.16,55.91,55.95,125450.0,44.3364,44.368,44.1705,44.2021,125450.0
2019-07-19 11:10:00,55.96,55.96,55.87,55.88,53433.0,44.21,44.21,44.1389,44.1468,53433.0
2019-07-19 11:20:00,55.88,55.92,55.86,55.88,41804.0,44.1468,44.1784,44.131,44.1468,41804.0
2019-07-19 11:30:00,55.88,55.96,55.87,55.95,53732.0,44.1468,44.21,44.1389,44.2021,53732.0
2019-07-19 11:40:00,55.96,55.99,55.89,55.89,41597.0,44.21,44.2337,44.1547,44.1547,41597.0
2019-07-19 11:50:00,55.9,55.93,55.77,55.81,85694.0,44.1626,44.1863,44.0599,44.0915,85694.0
2019-07-19 12:00:00,55.8,55.89,55.79,55.87,67632.0,44.0836,44.1547,44.0757,44.1389,67632.0
2019-07-19 12:10:00,55.87,55.87,55.72,55.75,84941.0,44.1389,44.1389,44.0204,44.0441,84941.0
2019-07-19 12:20:00,55.74,55.88,55.72,55.87,45925.0,44.0362,44.1468,44.0204,44.1389,45925.0
2019-07-19 12:30:00,55.88,55.88,55.8,55.83,37476.0,44.1468,44.1468,44.0836,44.1073,37476.0
2019-07-19 12:40:00,55.83,55.88,55.81,55.87,73582.0,44.1073,44.1468,44.0915,44.1389,73582.0
2019-07-19 12:50:00,55.87,55.91,55.83,55.88,65988.0,44.1389,44.1705,44.1073,44.1468,65988.0
2019-07-19 13:00:00,55.88,55.89,55.82,55.83,81829.0,44.1468,44.1547,44.0994,44.1073,81829.0
2019-07-19 13:10:00,55.83,55.83,55.71,55.78,157329.0,44.1073,44.1073,44.0125,44.0678,157329.0
2019-07-19 13:20:00,55.78,55.78,55.69,55.71,54774.0,44.0678,44.0678,43.9967,44.0125,54774.0
2019-07-19 13:30:00,55.72,55.74,55.61,55.63,44567.0,44.0204,44.0362,43.9335,43.9493,44567.0
2019-07-19 13:40:00,55.63,55.68,55.63,55.65,110224.0,43.9493,43.9888,43.9493,43.9651,110224.0
2019-07-19 13:50:00,55.65,55.71,55.64,55.7,71600.0,43.9651,44.0125,43.9572,44.0046,71600.0
2019-07-19 14:00:00,55.71,55.77,55.61,55.61,169687.0,44.0125,44.0599,43.9335,43.9335,169687.0
2019-07-19 14:10:00,55.61,55.65,55.54,55.6,55879.0,43.9335,43.9651,43.8782,43.9256,55879.0
2019-07-19 14:20:00,55.6,55.65,55.57,55.61,115334.0,43.9256,43.9651,43.9019,43.9335,115334.0
2019-07-19 14:30:00,55.61,55.69,55.47,55.51,151602.0,43.9335,43.9967,43.8229,43.8545,151602.0
2019-07-19 14:40:00,55.51,55.59,55.51,55.58,62675.0,43.8545,43.9177,43.8545,43.9098,62675.0
2019-07-19 14:50:00,55.58,55.6,55.54,55.59,68418.0,43.9098,43.9256,43.8782,43.9177,68418.0
2019-07-19 15:00:00,55.6,55.6,55.51,55.51,138540.0,43.9256,43.9256,43.8545,43.8545,138540.0
2019-07-19 15:10:00,55.52,55.52,55.4,55.44,112500.0,43.8624,43.8624,43.7676,43.7992,112500.0
2019-07-19 15:20:00,55.44,55.55,55.41,55.51,101862.0,43.7992,43.8861,43.7755,43.8545,101862.0
2019-07-19 15:30:00,55.51,55.57,55.49,55.51,125747.0,43.8545,43.9019,43.8387,43.8545,125747.0
2019-07-19 15:40:00,55.51,55.56,55.39,55.41,205130.0,43.8545,43.894,43.7597,43.7755,205130.0
2019-07-19 15:50:00,55.41,55.49,55.25,55.27,558654.0,43.7755,43.8387,43.649,43.6648,558654.0
2019-07-22 09:30:00,55.4,55.46,55.03,55.19,122591.0,43.7676,43.815,43.4752,43.6016,122591.0
2019-07-22 09:40:00,55.17,55.19,54.93,55.06,109661.0,43.5858,43.6016,43.3962,43.4989,109661.0
2019-07-22 09:50:00,55.08,55.3,54.97,55.28,97300.0,43.5147,43.6885,43.4278,43.6727,97300.0
2019-07-22 10:00:00,55.29,55.35,55.18,55.3,89080.0,43.6806,43.728,43.5937,43.6885,89080.0
2019-07-22 10:10:00,55.3,55.34,55.17,55.18,87758.0,43.6885,43.7201,43.5858,43.5937,87758.0
2019-07-22 10:20:00,55.18,55.26,55.13,55.22,87164.0,43.5937,43.6569,43.5542,43.6253,87164.0
2019-07-22 10:30:00,55.21,55.24,55.17,55.21,47041.0,43.6174,43.6411,43.5858,43.6174,47041.0
2019-07-22 10:40:00,55.2,55.25,55.15,55.24,44008.0,43.6095,43.649,43.57,43.6411,44008.0
2019-07-22 10:50:00,55.24,55.25,55.15,55.15,95082.0,43.6411,43.649,43.57,43.57,95082.0
2019-07-22 11:00:00,55.14,55.21,55.09,55.13,55786.0,43.5621,43.6174,43.5226,43.5542,55786.0
2019-07-22 11:10:00,55.13,55.17,55.05,55.13,52790.0,43.5542,43.5858,43.491,43.5542,52790.0
2019-07-22 11:20:00,55.12,55.12,54.97,55.01,50872.0,43.5463,43.5463,43.4278,43.4594,50872.0
2019-07-22 11:30:00,55.02,55.03,54.98,55.03,33808.0,43.4673,43.4752,43.4357,43.4752,33808.0
2019-07-22 11:40:00,55.03,55.05,55.0,55.02,39327.0,43.4752,43.491,43.4515,43.4673,39327.0
2019-07-22 11:50:00,55.02,55.02,54.87,54.98,152460.0,43.4673,43.4673,43.3488,43.4357,152460.0
2019-07-22 12:00:00,54.98,55.04,54.96,55.03,37783.0,43.4357,43.4831,43.4199,43.4752,37783.0
2019-07-22 12:10:00,55.04,55.11,55.03,55.1,41758.0,43.4831,43.5384,43.4752,43.5305,41758.0
2019-07-22 12:20:00,55.1,55.23,55.09,55.23,25495.0,43.5305,43.6332,43.5226,43.6332,25495.0
2019-07-22 12:30:00,55.23,55.26,55.18,55.25,37772.0,43.6332,43.6569,43.5937,43.649,37772.0
2019-07-22 12:40:00,55.26,55.28,55.23,55.25,32858.0,43.6569,43.6727,43.6332,43.649,32858.0
2019-07-22 12:50:00,55.25,55.3,55.19,55.23,35779.0,43.649,43.6885,43.6016,43.6332,35779.0
2019-07-22 13:00:00,55.23,55.3,55.21,55.29,23584.0,43.6332,43.6885,43.6174,43.6806,23584.0
2019-07-22 13:10:00,55.3,55.32,55.24,55.25,53757.0,43.6885,43.7043,43.6411,43.649,53757.0
2019-07-22 13:20:00,55.25,55.29,55.21,55.25,26844.0,43.649,43.6806,43.6174,43.649,26844.0
2019-07-22 13:30:00,55.25,55.29,55.22,55.27,45147.0,43.649,43.6806,43.6253,43.6648,45147.0
2019-07-22 13:40:00,55.28,55.43,55.28,55.39,92975.0,43.6727,43.7913,43.6727,43.7597,92975.0
2019-07-22 13:50:00,55.39,55.4,55.34,55.36,42210.0,43.7597,43.7676,43.7201,43.7359,42210.0
2019-07-22 14:00:00,55.36,55.4,55.35,55.36,24985.0,43.7359,43.7676,43.728,43.7359,24985.0
2019-07-22 14:10:00,55.36,55.41,55.33,55.39,23257.0,43.7359,43.7755,43.7122,43.7597,23257.0
2019-07-22 14:20:00,55.39,55.45,55.39,55.41,52611.0,43.7597,43.8071,43.7597,43.7755,52611.0
2019-07-22 14:30:00,55.41,55.52,55.3,55.52,186508.0,43.7755,43.8624,43.6885,43.8624,186508.0
2019-07-22 14:40:00,55.52,55.59,55.52,55.56,66709.0,43.8624,43.9177,43.8624,43.894,66709.0
2019-07-22 14:50:00,55.56,55.57,55.51,55.57,46422.0,43.894,43.9019,43.8545,43.9019,46422.0
2019-07-22 15:00:00,55.57,55.61,55.45,55.46,60267.0,43.9019,43.9335,43.8071,43.815,60267.0
2019-07-22 15:10:00,55.46,55.52,55.46,55.51,26671.0,43.815,43.8624,43.815,43.8545,26671.0
2019-07-22 15:20:00,55.52,55.53,55.41,55.47,79750.0,43.8624,43.8703,43.7755,43.8229,79750.0
2019-07-22 15:30:00,55.47,55.48,55.23,55.23,78349.0,43.8229,43.8308,43.6332,43.6332,78349.0
2019-07-22 15:40:00,55.23,55.31,55.2,55.29,82351.0,43.6332,43.6964,43.6095,43.6806,82351.0
2019-07-22 15:50:00,55.29,55.5,55.25,55.48,289667.0,43.6806,43.8466,43.649,43.8308,289667.0
2019-07-23 09:30:00,55.5,55.55,55.17,55.18,71202.0,43.8466,43.8861,43.5858,43.5937,71202.0
2019-07-23 09:40:00,55.16,55.31,55.0,55.27,133627.0,43.5779,43.6964,43.4515,43.6648,133627.0
2019-07-23 09:50:00,55.26,55.28,55.11,55.28,97236.0,43.6569,43.6727,43.5384,43.6727,97236.0
2019-07-23 10:00:00,55.28,55.34,55.2,55.22,101121.0,43.6727,43.7201,43.6095,43.6253,101121.0
2019-07-23 10:10:00,55.22,55.38,55.21,55.35,59193.0,43.6253,43.7518,43.6174,43.728,59193.0
2019-07-23 10:20:00,55.33,55.41,55.27,55.38,344823.0,43.7122,43.7755,43.6648,43.7518,344823.0
2019-07-23 10:30:00,55.38,55.47,55.33,55.43,52628.0,43.7518,43.8229,43.7122,43.7913,52628.0
2019-07-23 10:40:00,55.43,55.44,55.35,55.42,40475.0,43.7913,43.7992,43.728,43.7834,40475.0
2019-07-23 10:50:00,55.43,55.51,55.39,55.4,58011.0,43.7913,43.8545,43.7597,43.7676,58011.0
2019-07-23 11:00:00,55.39,55.48,55.35,55.35,62842.0,43.7597,43.8308,43.728,43.728,62842.0
2019-07-23 11:10:00,55.35,55.39,55.32,55.32,25045.0,43.728,43.7597,43.7043,43.7043,25045.0
2019-07-23 11:20:00,55.31,55.32,55.19,55.27,77527.0,43.6964,43.7043,43.6016,43.6648,77527.0
2019-07-23 11:30:00,55.26,55.27,55.17,55.23,75700.0,43.6569,43.6648,43.5858,43.6332,75700.0
2019-07-23 11:40:00,55.22,55.23,55.13,55.19,56637.0,43.6253,43.6332,43.5542,43.6016,56637.0
2019-07-23 11:50:00,55.18,55.23,55.15,55.2,42678.0,43.5937,43.6332,43.57,43.6095,42678.0
2019-07-23 12:00:00,55.21,55.22,55.13,55.15,75984.0,43.6174,43.6253,43.5542,43.57,75984.0
2019-07-23 12:10:00,55.14,55.29,55.13,55.24,53588.0,43.5621,43.6806,43.5542,43.6411,53588.0
2019-07-23 12:20:00,55.24,55.31,55.24,55.24,29160.0,43.6411,43.6964,43.6411,43.6411,29160.0
2019-07-23 12:30:00,55.23,55.28,55.22,55.28,23067.0,43.6332,43.6727,43.6253,43.6727,23067.0
2019-07-23 12:40:00,55.27,55.35,55.26,55.34,39053.0,43.6648,43.728,43.6569,43.7201,39053.0
2019-07-23 12:50:00,55.33,55.36,55.29,55.31,33904.0,43.7122,43.7359,43.6806,43.6964,33904.0
2019-07-23 13:00:00,55.3,55.34,55.27,55.27,25423.0,43.6885,43.7201,43.6648,43.6648,25423.0
2019-07-23 13:10:00,55.26,55.36,55.25,55.36,33849.0,43.6569,43.7359,43.649,43.7359,33849.0
2019-07-23 13:20:00,55.35,55.35,55.25,55.25,33015.0,43.728,43.728,43.649,43.649,33015.0
2019-07-23 13:30:00,55.25,55.27,55.21,55.25,49793.0,43.649,43.6648,43.6174,43.649,49793.0
2019-07-23 13:40:00,55.25,55.44,55.25,55.36,72896.0,43.649,43.7992,43.649,43.7359,72896.0
2019-07-23 13:50:00,55.36,55.42,55.34,55.39,23788.0,43.7359,43.7834,43.7201,43.7597,23788.0
2019-07-23 14:00:00,55.38,55.44,55.38,55.41,30930.0,43.7518,43.7992,43.7518,43.7755,30930.0
2019-07-23 14:10:00,55.4,55.44,55.39,55.44,25089.0,43.7676,43.7992,43.7597,43.7992,25089.0
2019-07-23 14:20:00,55.43,55.49,55.42,55.46,34284.0,43.7913,43.8387,43.7834,43.815,34284.0
2019-07-23 14:30:00,55.46,55.48,55.42,55.43,31288.0,43.815,43.8308,43.7834,43.7913,31288.0
2019-07-23 14:40:00,55.43,55.51,55.43,55.49,36490.0,43.7913,43.8545,43.7913,43.8387,36490.0
2019-07-23 14:50:00,55.49,55.58,55.49,55.55,43496.0,43.8387,43.9098,43.8387,43.8861,43496.0
2019-07-23 15:00:00,55.55,55.57,55.47,55.5,34294.0,43.8861,43.9019,43.8229,43.8466,34294.0
2019-07-23 15:10:00,55.51,55.55,55.48,55.52,35516.0,43.8545,43.8861,43.8308,43.8624,35516.0
2019-07-23 15:20:00,55.52,55.54,55.49,55.53,30082.0,43.8624,43.8782,43.8387,43.8703,30082.0
2019-07-23 15:30:00,55.52,55.62,55.48,55.48,57178.0,43.8624,43.9414,43.8308,43.8308,57178.0
2019-07-23 15:40:00,55.48,55.5,55.42,55.48,50696.0,43.8308,43.8466,43.7834,43.8308,50696.0
2019-07-23 15:50:00,55.48,55.54,55.39,55.4,222195.0,43.8308,43.8782,43.7597,43.7676,222195.0
2019-07-24 09:30:00,55.46,55.61,55.14,55.19,82429.0,43.815,43.9335,43.5621,43.6016,82429.0
2019-07-24 09:40:00,55.19,55.25,55.11,55.16,135940.0,43.6016,43.649,43.5384,43.5779,135940.0
2019-07-24 09:50:00,55.17,55.25,55.13,55.23,64476.0,43.5858,43.649,43.5542,43.6332,64476.0
2019-07-24 10:00:00,55.22,55.29,55.2,55.23,57476.0,43.6253,43.6806,43.6095,43.6332,57476.0
2019-07-24 10:10:00,55.22,55.3,55.19,55.3,39407.0,43.6253,43.6885,43.6016,43.6885,39407.0
2019-07-24 10:20:00,55.29,55.3,55.23,55.24,46815.0,43.6806,43.6885,43.6332,43.6411,46815.0
2019-07-24 10:30:00,55.23,55.36,55.21,55.32,66791.0,43.6332,43.7359,43.6174,43.7043,66791.0
2019-07-24 10:40:00,55.33,55.48,55.33,55.45,56892.0,43.7122,43.8308,43.7122,43.8071,56892.0
2019-07-24 10:50:00,55.45,55.46,55.27,55.31,294836.0,43.8071,43.815,43.6648,43.6964,294836.0
2019-07-24 11:00:00,55.32,55.38,55.17,55.18,139565.0,43.7043,43.7518,43.5858,43.5937,139565.0
2019-07-24 11:10:00,55.17,55.25,55.11,55.22,87756.0,43.5858,43.649,43.5384,43.6253,87756.0
2019-07-24 11:20:00,55.21,55.28,55.1,55.23,44206.0,43.6174,43.6727,43.5305,43.6332,44206.0
2019-07-24 11:30:00,55.23,55.33,55.18,55.26,67868.0,43.6332,43.7122,43.5937,43.6569,67868.0
2019-07-24 11:40:00,55.27,55.32,55.23,55.25,32590.0,43.6648,43.7043,43.6332,43.649,32590.0
2019-07-24 11:50:00,55.25,55.29,55.22,55.26,55021.0,43.649,43.6806,43.6253,43.6569,55021.0
2019-07-24 12:00:00,55.27,55.29,55.21,55.28,27562.0,43.6648,43.6806,43.6174,43.6727,27562.0
2019-07-24 12:10:00,55.29,55.42,55.28,55.33,52768.0,43.6806,43.7834,43.6727,43.7122,52768.0
2019-07-24 12:20:00,55.34,55.36,55.32,55.34,33412.0,43.7201,43.7359,43.7043,43.7201,33412.0
2019-07-24 12:30:00,55.33,55.38,55.31,55.35,32863.0,43.7122,43.7518,43.6964,43.728,32863.0
2019-07-24 12:40:00,55.34,55.36,55.3,55.33,22863.0,43.7201,43.7359,43.6885,43.7122,22863.0
2019-07-24 12:50:00,55.33,55.37,55.3,55.34,38495.0,43.7122,43.7438,43.6885,43.7201,38495.0
2019-07-24 13:00:00,55.34,55.34,55.27,55.31,34701.0,43.7201,43.7201,43.6648,43.6964,34701.0
2019-07-24 13:10:00,55.32,55.34,55.28,55.29,18062.0,43.7043,43.7201,43.6727,43.6806,18062.0
2019-07-24 13:20:00,55.29,55.33,55.26,55.3,35017.0,43.6806,43.7122,43.6569,43.6885,35017.0
2019-07-24 13:30:00,55.3,55.33,55.25,55.29,20027.0,43.6885,43.7122,43.649,43.6806,20027.0
2019-07-24 13:40:00,55.29,55.39,55.29,55.39,25831.0,43.6806,43.7597,43.6806,43.7597,25831.0
2019-07-24 13:50:00,55.38,55.41,55.36,55.37,24257.0,43.7518,43.7755,43.7359,43.7438,24257.0
2019-07-24 14:00:00,55.37,55.45,55.36,55.41,24635.0,43.7438,43.8071,43.7359,43.7755,24635.0
2019-07-24 14:10:00,55.4,55.43,55.35,55.42,50527.0,43.7676,43.7913,43.728,43.7834,50527.0
2019-07-24 14:20:00,55.43,55.45,55.4,55.45,40213.0,43.7913,43.8071,43.7676,43.8071,40213.0
2019-07-24 14:30:00,55.45,55.52,55.45,55.5,39111.0,43.8071,43.8624,43.8071,43.8466,39111.0
2019-07-24 14:40:00,55.5,55.51,55.44,55.47,37405.0,43.8466,43.8545,43.7992,43.8229,37405.0
2019-07-24 14:50:00,55.47,55.49,55.43,55.45,39598.0,43.8229,43.8387,43.7913,43.8071,39598.0
2019-07-24 15:00:00,55.45,55.5,55.43,55.46,34728.0,43.8071,43.8466,43.7913,43.815,34728.0
2019-07-24 15:10:00,55.46,55.46,55.42,55.44,35146.0,43.815,43.815,43.7834,43.7992,35146.0
2019-07-24 15:20:00,55.44,55.46,55.41,55.43,38338.0,43.7992,43.815,43.7755,43.7913,38338.0
2019-07-24 15:30:00,55.44,55.46,55.36,55.4,58379.0,43.7992,43.815,43.7359,43.7676,58379.0
2019-07-24 15:40:00,55.39,55.56,55.39,55.55,116650.0,43.7597,43.894,43.7597,43.8861,116650.0
2019-07-24 15:50:00,55.55,55.66,55.54,55.63,352946.0,43.8861,43.973,43.8782,43.9493,352946.0
2019-07-25 09:30:00,55.54,55.76,55.46,55.59,108950.0,43.8782,44.052,43.815,43.9177,108950.0
2019-07-25 09:40:00,55.59,55.81,55.57,55.72,109281.0,43.9177,44.0915,43.9019,44.0204,109281.0
2019-07-25 09:50:00,55.73,55.75,55.49,55.49,51784.0,44.0283,44.0441,43.8387,43.8387,51784.0
2019-07-25 10:00:00,55.5,55.51,55.4,55.44,69560.0,43.8466,43.8545,43.7676,43.7992,69560.0
2019-07-25 10:10:00,55.44,55.57,55.4,55.51,69910.0,43.7992,43.9019,43.7676,43.8545,69910.0
2019-07-25 10:20:00,55.51,55.54,55.44,55.54,80202.0,43.8545,43.8782,43.7992,43.8782,80202.0
2019-07-25 10:30:00,55.53,55.53,55.38,55.41,60453.0,43.8703,43.8703,43.7518,43.7755,60453.0
2019-07-25 10:40:00,55.42,55.48,55.37,55.42,50468.0,43.7834,43.8308,43.7438,43.7834,50468.0
2019-07-25 10:50:00,55.43,55.46,55.37,55.37,28655.0,43.7913,43.815,43.7438,43.7438,28655.0
2019-07-25 11:00:00,55.37,55.42,55.3,55.31,78700.0,43.7438,43.7834,43.6885,43.6964,78700.0
2019-07-25 11:10:00,55.3,55.36,55.25,55.3,52910.0,43.6885,43.7359,43.649,43.6885,52910.0
2019-07-25 11:20:00,55.3,55.47,55.28,55.45,32555.0,43.6885,43.8229,43.6727,43.8071,32555.0
2019-07-25 11:30:00,55.45,55.45,55.36,55.43,39942.0,43.8071,43.8071,43.7359,43.7913,39942.0
2019-07-25 11:40:00,55.43,55.47,55.35,55.35,27794.0,43.7913,43.8229,43.728,43.728,27794.0
2019-07-25 11:50:00,55.35,55.41,55.31,55.41,34794.0,43.728,43.7755,43.6964,43.7755,34794.0
2019-07-25 12:00:00,55.4,55.4,55.3,55.31,36568.0,43.7676,43.7676,43.6885,43.6964,36568.0
2019-07-25 12:10:00,55.32,55.39,55.29,55.36,39378.0,43.7043,43.7597,43.6806,43.7359,39378.0
2019-07-25 12:20:00,55.36,55.38,55.31,55.34,35675.0,43.7359,43.7518,43.6964,43.7201,35675.0
2019-07-25 12:30:00,55.34,55.37,55.3,55.3,46392.0,43.7201,43.7438,43.6885,43.6885,46392.0
2019-07-25 12:40:00,55.31,55.38,55.26,55.35,44918.0,43.6964,43.7518,43.6569,43.728,44918.0
2019-07-25 12:50:00,55.35,55.43,55.29,55.4,43217.0,43.728,43.7913,43.6806,43.7676,43217.0
2019-07-25 13:00:00,55.41,55.43,55.34,55.38,42636.0,43.7755,43.7913,43.7201,43.7518,42636.0
2019-07-25 13:10:00,55.38,55.44,55.36,55.43,28141.0,43.7518,43.7992,43.7359,43.7913,28141.0
2019-07-25 13:20:00,55.43,55.44,55.39,55.44,32673.0,43.7913,43.7992,43.7597,43.7992,32673.0
2019-07-25 13:30:00,55.44,55.47,55.43,55.45,39070.0,43.7992,43.8229,43.7913,43.8071,39070.0
2019-07-25 13:40:00,55.46,55.55,55.46,55.5,34719.0,43.815,43.8861,43.815,43.8466,34719.0
2019-07-25 13:50:00,55.5,55.5,55.4,55.41,35891.0,43.8466,43.8466,43.7676,43.7755,35891.0
2019-07-25 14:00:00,55.41,55.47,55.4,55.43,39572.0,43.7755,43.8229,43.7676,43.7913,39572.0
2019-07-25 14:10:00,55.43,55.53,55.43,55.52,38262.0,43.7913,43.8703,43.7913,43.8624,38262.0
2019-07-25 14:20:00,55.52,55.52,55.46,55.47,36370.0,43.8624,43.8624,43.815,43.8229,36370.0
2019-07-25 14:30:00,55.47,55.52,55.45,55.47,58591.0,43.8229,43.8624,43.8071,43.8229,58591.0
2019-07-25 14:40:00,55.46,55.52,55.41,55.41,55698.0,43.815,43.8624,43.7755,43.7755,55698.0
2019-07-25 14:50:00,55.42,55.42,55.36,55.37,49788.0,43.7834,43.7834,43.7359,43.7438,49788.0
2019-07-25 15:00:00,55.36,55.4,55.27,55.31,53765.0,43.7359,43.7676,43.6648,43.6964,53765.0
2019-07-25 15:10:00,55.31,55.34,55.27,55.27,58711.0,43.6964,43.7201,43.6648,43.6648,58711.0
2019-07-25 15:20:00,55.27,55.35,55.25,55.33,61015.0,43.6648,43.728,43.649,43.7122,61015.0
2019-07-25 15:30:00,55.33,55.36,55.28,55.3,85896.0,43.7122,43.7359,43.6727,43.6885,85896.0
2019-07-25 15:40:00,55.3,55.38,55.26,55.35,205791.0,43.6885,43.7518,43.6569,43.728,205791.0
2019-07-25 15:50:00,55.35,55.42,55.27,55.39,332129.0,43.728,43.7834,43.6648,43.7597,332129.0
2019-07-26 09:30:00,55.34,55.63,55.2,55.55,122289.0,43.7201,43.9493,43.6095,43.8861,122289.0
2019-07-26 09:40:00,55.53,55.58,55.41,55.42,52569.0,43.8703,43.9098,43.7755,43.7834,52569.0
2019-07-26 09:50:00,55.45,55.47,55.29,55.35,39173.0,43.8071,43.8229,43.6806,43.728,39173.0
2019-07-26 10:00:00,55.34,55.49,55.31,55.49,44699.0,43.7201,43.8387,43.6964,43.8387,44699.0
2019-07-26 10:10:00,55.51,55.6,55.48,55.58,55953.0,43.8545,43.9256,43.8308,43.9098,55953.0
2019-07-26 10:20:00,55.57,55.68,55.56,55.67,52650.0,43.9019,43.9888,43.894,43.9809,52650.0
2019-07-26 10:30:00,55.67,55.78,55.67,55.78,54856.0,43.9809,44.0678,43.9809,44.0678,54856.0
2019-07-26 10:40:00,55.78,55.78,55.7,55.71,34929.0,44.0678,44.0678,44.0046,44.0125,34929.0
2019-07-26 10:50:00,55.69,55.75,55.68,55.71,22188.0,43.9967,44.0441,43.9888,44.0125,22188.0
2019-07-26 11:00:00,55.7,55.78,55.7,55.74,32519.0,44.0046,44.0678,44.0046,44.0362,32519.0
2019-07-26 11:10:00,55.73,55.76,55.67,55.67,30970.0,44.0283,44.052,43.9809,43.9809,30970.0
2019-07-26 11:20:00,55.66,55.7,55.65,55.68,34044.0,43.973,44.0046,43.9651,43.9888,34044.0
2019-07-26 11:30:00,55.68,55.83,55.66,55.8,46265.0,43.9888,44.1073,43.973,44.0836,46265.0
2019-07-26 11:40:00,55.81,55.82,55.74,55.76,28372.0,44.0915,44.0994,44.0362,44.052,28372.0
2019-07-26 11:50:00,55.77,55.78,55.69,55.73,19065.0,44.0599,44.0678,43.9967,44.0283,19065.0
2019-07-26 12:00:00,55.72,55.73,55.64,55.71,25302.0,44.0204,44.0283,43.9572,44.0125,25302.0
2019-07-26 12:10:00,55.7,55.79,55.68,55.77,35353.0,44.0046,44.0757,43.9888,44.0599,35353.0
2019-07-26 12:20:00,55.77,55.78,55.72,55.75,38552.0,44.0599,44.0678,44.0204,44.0441,38552.0
2019-07-26 12:30:00,55.75,55.77,55.71,55.71,32343.0,44.0441,44.0599,44.0125,44.0125,32343.0
2019-07-26 12:40:00,55.72,55.74,55.68,55.68,19048.0,44.0204,44.0362,43.9888,43.9888,19048.0
2019-07-26 12:50:00,55.68,55.69,55.62,55.65,39427.0,43.9888,43.9967,43.9414,43.9651,39427.0
2019-07-26 13:00:00,55.66,55.71,55.63,55.68,17613.0,43.973,44.0125,43.9493,43.9888,17613.0
2019-07-26 13:10:00,55.68,55.69,55.65,55.67,18183.0,43.9888,43.9967,43.9651,43.9809,18183.0
2019-07-26 13:20:00,55.68,55.69,55.64,55.66,18170.0,43.9888,43.9967,43.9572,43.973,18170.0
2019-07-26 13:30:00,55.65,55.66,55.62,55.64,18189.0,43.9651,43.973,43.9414,43.9572,18189.0
2019-07-26 13:40:00,55.63,55.64,55.57,55.6,29713.0,43.9493,43.9572,43.9019,43.9256,29713.0
2019-07-26 13:50:00,55.59,55.61,55.56,55.6,15975.0,43.9177,43.9335,43.894,43.9256,15975.0
2019-07-26 14:00:00,55.6,55.64,55.54,55.55,40968.0,43.9256,43.9572,43.8782,43.8861,40968.0
2019-07-26 14:10:00,55.56,55.56,55.49,55.52,16770.0,43.894,43.894,43.8387,43.8624,16770.0
2019-07-26 14:20:00,55.51,55.59,55.49,55.57,15689.0,43.8545,43.9177,43.8387,43.9019,15689.0
2019-07-26 14:30:00,55.58,55.58,55.53,55.54,16000.0,43.9098,43.9098,43.8703,43.8782,16000.0
2019-07-26 14:40:00,55.54,55.58,55.51,55.55,20652.0,43.8782,43.9098,43.8545,43.8861,20652.0
2019-07-26 14:50:00,55.55,55.69,55.54,55.68,63146.0,43.8861,43.9967,43.8782,43.9888,63146.0
2019-07-26 15:00:00,55.67,55.67,55.62,55.65,25759.0,43.9809,43.9809,43.9414,43.9651,25759.0
2019-07-26 15:10:00,55.64,55.73,55.64,55.73,25657.0,43.9572,44.0283,43.9572,44.0283,25657.0
2019-07-26 15:20:00,55.73,55.77,55.72,55.74,31470.0,44.0283,44.0599,44.0204,44.0362,31470.0
2019-07-26 15:30:00,55.73,55.8,55.72,55.79,71538.0,44.0283,44.0836,44.0204,44.0757,71538.0
2019-07-26 15:40:00,55.78,55.78,55.74,55.76,80702.0,44.0678,44.0678,44.0362,44.052,80702.0
2019-07-26 15:50:00,55.77,55.83,55.67,55.74,227793.0,44.0599,44.1073,43.9809,44.0362,227793.0
2019-07-29 09:30:00,55.95,55.99,55.72,55.78,98981.0,44.2021,44.2337,44.0204,44.0678,98981.0
2019-07-29 09:40:00,55.78,55.85,55.69,55.72,50670.0,44.0678,44.1231,43.9967,44.0204,50670.0
2019-07-29 09:50:00,55.72,55.88,55.67,55.83,81406.0,44.0204,44.1468,43.9809,44.1073,81406.0
2019-07-29 10:00:00,55.84,55.93,55.81,55.91,87804.0,44.1152,44.1863,44.0915,44.1705,87804.0
2019-07-29 10:10:00,55.91,56.07,55.88,56.04,93038.0,44.1705,44.2969,44.1468,44.2732,93038.0
2019-07-29 10:20:00,56.03,56.11,56.03,56.05,51398.0,44.2653,44.3285,44.2653,44.2811,51398.0
2019-07-29 10:30:00,56.05,56.08,55.98,56.06,60638.0,44.2811,44.3048,44.2258,44.289,60638.0
2019-07-29 10:40:00,56.06,56.07,55.87,55.88,63543.0,44.289,44.2969,44.1389,44.1468,63543.0
2019-07-29 10:50:00,55.87,55.88,55.78,55.78,46806.0,44.1389,44.1468,44.0678,44.0678,46806.0
2019-07-29 11:00:00,55.78,55.82,55.76,55.77,29596.0,44.0678,44.0994,44.052,44.0599,29596.0
2019-07-29 11:10:00,55.77,55.87,55.76,55.83,45396.0,44.0599,44.1389,44.052,44.1073,45396.0
2019-07-29 11:20:00,55.83,55.85,55.77,55.8,33952.0,44.1073,44.1231,44.0599,44.0836,33952.0
2019-07-29 11:30:00,55.8,55.84,55.79,55.8,53850.0,44.0836,44.1152,44.0757,44.0836,53850.0
2019-07-29 11:40:00,55.8,55.83,55.77,55.82,25536.0,44.0836,44.1073,44.0599,44.0994,25536.0
2019-07-29 11:50:00,55.82,55.83,55.74,55.75,33572.0,44.0994,44.1073,44.0362,44.0441,33572.0
2019-07-29 12:00:00,55.75,55.79,55.75,55.76,40543.0,44.0441,44.0757,44.0441,44.052,40543.0
2019-07-29 12:10:00,55.76,55.82,55.75,55.78,43790.0,44.052,44.0994,44.0441,44.0678,43790.0
2019-07-29 12:20:00,55.77,55.78,55.75,55.77,28754.0,44.0599,44.0678,44.0441,44.0599,28754.0
2019-07-29 12:30:00,55.77,55.83,55.74,55.81,41658.0,44.0599,44.1073,44.0362,44.0915,41658.0
2019-07-29 12:40:00,55.81,55.81,55.65,55.7,75098.0,44.0915,44.0915,43.9651,44.0046,75098.0
2019-07-29 12:50:00,55.71,55.76,55.71,55.75,23891.0,44.0125,44.052,44.0125,44.0441,23891.0
2019-07-29 13:00:00,55.74,55.76,55.69,55.69,23317.0,44.0362,44.052,43.9967,43.9967,23317.0
2019-07-29 13:10:00,55.69,55.85,55.69,55.83,31298.0,43.9967,44.1231,43.9967,44.1073,31298.0
2019-07-29 13:20:00,55.84,55.86,55.81,55.84,29829.0,44.1152,44.131,44.0915,44.1152,29829.0
2019-07-29 13:30:00,55.85,55.86,55.8,55.85,32209.0,44.1231,44.131,44.0836,44.1231,32209.0
2019-07-29 13:40:00,55.85,55.86,55.79,55.85,35478.0,44.1231,44.131,44.0757,44.1231,35478.0
2019-07-29 13:50:00,55.85,55.87,55.81,55.82,33805.0,44.1231,44.1389,44.0915,44.0994,33805.0
2019-07-29 14:00:00,55.82,55.83,55.76,55.8,31223.0,44.0994,44.1073,44.052,44.0836,31223.0
2019-07-29 14:10:00,55.8,55.89,55.8,55.85,34805.0,44.0836,44.1547,44.0836,44.1231,34805.0
2019-07-29 14:20:00,55.84,55.98,55.81,55.97,60949.0,44.1152,44.2258,44.0915,44.2179,60949.0
2019-07-29 14:30:00,55.98,56.06,55.97,56.04,59739.0,44.2258,44.289,44.2179,44.2732,59739.0
2019-07-29 14:40:00,56.04,56.04,55.98,56.0,54117.0,44.2732,44.2732,44.2258,44.2416,54117.0
2019-07-29 14:50:00,56.0,56.03,55.96,56.01,47808.0,44.2416,44.2653,44.21,44.2495,47808.0
2019-07-29 15:00:00,56.02,56.07,55.99,56.03,64612.0,44.2574,44.2969,44.2337,44.2653,64612.0
2019-07-29 15:10:00,56.02,56.03,55.98,56.02,49962.0,44.2574,44.2653,44.2258,44.2574,49962.0
2019-07-29 15:20:00,56.02,56.08,56.0,56.05,64562.0,44.2574,44.3048,44.2416,44.2811,64562.0
2019-07-29 15:30:00,56.05,56.12,56.04,56.1,72122.0,44.2811,44.3364,44.2732,44.3206,72122.0
2019-07-29 15:40:00,56.1,56.2,56.09,56.1,99557.0,44.3206,44.3996,44.3127,44.3206,99557.0
2019-07-29 15:50:00,56.11,56.17,56.07,56.1,270620.0,44.3285,44.3759,44.2969,44.3206,270620.0
2019-07-30 09:30:00,56.11,56.2,55.98,56.04,124208.0,44.3285,44.3996,44.2258,44.2732,124208.0
2019-07-30 09:40:00,56.04,56.05,55.87,55.88,109243.0,44.2732,44.2811,44.1389,44.1468,109243.0
2019-07-30 09:50:00,55.88,56.15,55.87,56.14,189577.0,44.1468,44.3601,44.1389,44.3522,189577.0
2019-07-30 10:00:00,56.14,56.17,55.81,55.82,312341.0,44.3522,44.3759,44.0915,44.0994,312341.0
2019-07-30 10:10:00,55.82,55.92,55.8,55.87,111116.0,44.0994,44.1784,44.0836,44.1389,111116.0
2019-07-30 10:20:00,55.88,55.89,55.81,55.86,93993.0,44.1468,44.1547,44.0915,44.131,93993.0
2019-07-30 10:30:00,55.86,55.97,55.84,55.96,99010.0,44.131,44.2179,44.1152,44.21,99010.0
2019-07-30 10:40:00,55.95,55.96,55.9,55.93,80644.0,44.2021,44.21,44.1626,44.1863,80644.0
2019-07-30 10:50:00,55.93,55.96,55.91,55.93,60007.0,44.1863,44.21,44.1705,44.1863,60007.0
2019-07-30 11:00:00,55.93,55.94,55.81,55.84,75228.0,44.1863,44.1942,44.0915,44.1152,75228.0
2019-07-30 11:10:00,55.84,55.86,55.76,55.78,108975.0,44.1152,44.131,44.052,44.0678,108975.0
2019-07-30 11:20:00,55.78,55.81,55.69,55.78,104355.0,44.0678,44.0915,43.9967,44.0678,104355.0
2019-07-30 11:30:00,55.79,55.8,55.65,55.66,71872.0,44.0757,44.0836,43.9651,43.973,71872.0
2019-07-30 11:40:00,55.66,55.66,55.54,55.64,112772.0,43.973,43.973,43.8782,43.9572,112772.0
2019-07-30 11:50:00,55.64,55.7,55.53,55.56,86857.0,43.9572,44.0046,43.8703,43.894,86857.0
2019-07-30 12:00:00,55.55,55.62,55.55,55.6,98624.0,43.8861,43.9414,43.8861,43.9256,98624.0
2019-07-30 12:10:00,55.59,55.73,55.59,55.66,78390.0,43.9177,44.0283,43.9177,43.973,78390.0
2019-07-30 12:20:00,55.66,55.66,55.5,55.57,82502.0,43.973,43.973,43.8466,43.9019,82502.0
2019-07-30 12:30:00,55.57,55.63,55.55,55.58,53112.0,43.9019,43.9493,43.8861,43.9098,53112.0
2019-07-30 12:40:00,55.59,55.61,55.55,55.59,43686.0,43.9177,43.9335,43.8861,43.9177,43686.0
2019-07-30 12:50:00,55.58,55.62,55.53,55.54,163405.0,43.9098,43.9414,43.8703,43.8782,163405.0
2019-07-30 13:00:00,55.54,55.54,55.35,55.47,153155.0,43.8782,43.8782,43.728,43.8229,153155.0
2019-07-30 13:10:00,55.46,55.46,55.38,55.41,56073.0,43.815,43.815,43.7518,43.7755,56073.0
2019-07-30 13:20:00,55.41,55.41,55.32,55.36,56994.0,43.7755,43.7755,43.7043,43.7359,56994.0
2019-07-30 13:30:00,55.35,55.39,55.25,55.26,81865.0,43.728,43.7597,43.649,43.6569,81865.0
2019-07-30 13:40:00,55.25,55.27,55.15,55.27,242875.0,43.649,43.6648,43.57,43.6648,242875.0
2019-07-30 13:50:00,55.27,55.35,55.21,55.23,201958.0,43.6648,43.728,43.6174,43.6332,201958.0
2019-07-30 14:00:00,55.22,55.31,55.08,55.11,237454.0,43.6253,43.6964,43.5147,43.5384,237454.0
2019-07-30 14:10:00,55.11,55.17,55.03,55.08,243211.0,43.5384,43.5858,43.4752,43.5147,243211.0
2019-07-30 14:20:00,55.08,55.19,55.07,55.11,127587.0,43.5147,43.6016,43.5068,43.5384,127587.0
2019-07-30 14:30:00,55.11,55.17,55.05,55.09,87054.0,43.5384,43.5858,43.491,43.5226,87054.0
2019-07-30 14:40:00,55.09,55.12,55.02,55.11,125889.0,43.5226,43.5463,43.4673,43.5384,125889.0
2019-07-30 14:50:00,55.12,55.23,55.1,55.23,130884.0,43.5463,43.6332,43.5305,43.6332,130884.0
2019-07-30 15:00:00,55.23,55.31,55.22,55.27,211898.0,43.6332,43.6964,43.6253,43.6648,211898.0
2019-07-30 15:10:00,55.27,55.31,55.09,55.1,132308.0,43.6648,43.6964,43.5226,43.5305,132308.0
2019-07-30 15:20:00,55.1,55.22,55.07,55.15,151683.0,43.5305,43.6253,43.5068,43.57,151683.0
2019-07-30 15:30:00,55.15,55.19,55.12,55.16,138448.0,43.57,43.6016,43.5463,43.5779,138448.0
2019-07-30 15:40:00,55.16,55.28,55.1,55.25,359829.0,43.5779,43.6727,43.5305,43.649,359829.0
2019-07-30 15:50:00,55.26,55.32,55.12,55.29,890645.0,43.6569,43.7043,43.5463,43.6806,890645.0
2019-07-31 09:30:00,55.75,55.78,55.15,55.4,238895.0,44.0441,44.0678,43.57,43.7676,238895.0
2019-07-31 09:40:00,55.4,55.75,55.34,55.73,160803.0,43.7676,44.0441,43.7201,44.0283,160803.0
2019-07-31 09:50:00,55.73,55.82,55.7,55.71,148983.0,44.0283,44.0994,44.0046,44.0125,148983.0
2019-07-31 10:00:00,55.71,55.79,55.53,55.69,176799.0,44.0125,44.0757,43.8703,43.9967,176799.0
2019-07-31 10:10:00,55.69,55.79,55.57,55.79,79505.0,43.9967,44.0757,43.9019,44.0757,79505.0
2019-07-31 10:20:00,55.78,55.94,55.78,55.9,143387.0,44.0678,44.1942,44.0678,44.1626,143387.0
2019-07-31 10:30:00,55.89,56.1,55.82,56.08,172947.0,44.1547,44.3206,44.0994,44.3048,172947.0
2019-07-31 10:40:00,56.08,56.29,56.06,56.26,235573.0,44.3048,44.4707,44.289,44.447,235573.0
2019-07-31 10:50:00,56.26,56.29,56.13,56.19,163773.0,44.447,44.4707,44.3443,44.3917,163773.0
2019-07-31 11:00:00,56.18,56.19,56.0,56.0,113923.0,44.3838,44.3917,44.2416,44.2416,113923.0
2019-07-31 11:10:00,55.99,56.09,55.96,56.09,56625.0,44.2337,44.3127,44.21,44.3127,56625.0
2019-07-31 11:20:00,56.08,56.25,56.08,56.25,108016.0,44.3048,44.4391,44.3048,44.4391,108016.0
2019-07-31 11:30:00,56.25,56.25,56.01,56.09,115735.0,44.4391,44.4391,44.2495,44.3127,115735.0
2019-07-31 11:40:00,56.08,56.13,56.05,56.05,88073.0,44.3048,44.3443,44.2811,44.2811,88073.0
2019-07-31 11:50:00,56.06,56.26,56.05,56.23,86679.0,44.289,44.447,44.2811,44.4233,86679.0
2019-07-31 12:00:00,56.23,56.39,56.23,56.39,121106.0,44.4233,44.5497,44.4233,44.5497,121106.0
2019-07-31 12:10:00,56.39,56.42,56.26,56.3,106759.0,44.5497,44.5734,44.447,44.4786,106759.0
2019-07-31 12:20:00,56.3,56.41,56.25,56.35,105453.0,44.4786,44.5655,44.4391,44.5181,105453.0
2019-07-31 12:30:00,56.35,56.35,56.29,56.29,112175.0,44.5181,44.5181,44.4707,44.4707,112175.0
2019-07-31 12:40:00,56.3,56.35,56.26,56.3,100525.0,44.4786,44.5181,44.447,44.4786,100525.0
2019-07-31 12:50:00,56.3,56.34,56.28,56.33,58287.0,44.4786,44.5102,44.4628,44.5023,58287.0
2019-07-31 13:00:00,56.33,56.36,56.28,56.35,57152.0,44.5023,44.526,44.4628,44.5181,57152.0
2019-07-31 13:10:00,56.35,56.37,56.32,56.34,44328.0,44.5181,44.5339,44.4944,44.5102,44328.0
2019-07-31 13:20:00,56.33,56.38,56.32,56.35,46946.0,44.5023,44.5418,44.4944,44.5181,46946.0
2019-07-31 13:30:00,56.34,56.37,56.31,56.37,41989.0,44.5102,44.5339,44.4865,44.5339,41989.0
2019-07-31 13:40:00,56.37,56.45,56.35,56.45,78921.0,44.5339,44.5971,44.5181,44.5971,78921.0
2019-07-31 13:50:00,56.44,56.47,56.33,56.39,89541.0,44.5892,44.6129,44.5023,44.5497,89541.0
2019-07-31 14:00:00,56.38,56.38,56.09,56.3,170956.0,44.5418,44.5418,44.3127,44.4786,170956.0
2019-07-31 14:10:00,56.29,56.57,56.28,56.54,214882.0,44.4707,44.6919,44.4628,44.6682,214882.0
2019-07-31 14:20:00,56.54,56.64,56.5,56.6,111581.0,44.6682,44.7472,44.6366,44.7156,111581.0
2019-07-31 14:30:00,56.6,56.62,56.32,56.33,126988.0,44.7156,44.7314,44.4944,44.5023,126988.0
2019-07-31 14:40:00,56.33,56.39,56.11,56.16,145957.0,44.5023,44.5497,44.3285,44.368,145957.0
2019-07-31 14:50:00,56.15,56.2,55.83,56.17,168554.0,44.3601,44.3996,44.1073,44.3759,168554.0
2019-07-31 15:00:00,56.17,56.45,56.11,56.34,140237.0,44.3759,44.5971,44.3285,44.5102,140237.0
2019-07-31 15:10:00,56.35,56.39,56.17,56.36,111622.0,44.5181,44.5497,44.3759,44.526,111622.0
2019-07-31 15:20:00,56.35,56.41,56.28,56.34,89726.0,44.5181,44.5655,44.4628,44.5102,89726.0
2019-07-31 15:30:00,56.33,56.43,56.24,56.39,136215.0,44.5023,44.5813,44.4312,44.5497,136215.0
2019-07-31 15:40:00,56.39,56.47,56.28,56.34,214304.0,44.5497,44.6129,44.4628,44.5102,214304.0
2019-07-31 15:50:00,56.33,56.36,56.14,56.21,529410.0,44.5023,44.526,44.3522,44.4075,529410.0
2019-08-01 09:30:00,56.25,56.3,55.89,56.01,239483.0,44.4391,44.4786,44.1547,44.2495,239483.0
2019-08-01 09:40:00,56.02,56.2,55.99,56.18,126601.0,44.2574,44.3996,44.2337,44.3838,126601.0
2019-08-01 09:50:00,56.19,56.26,56.05,56.09,82206.0,44.3917,44.447,44.2811,44.3127,82206.0
2019-08-01 10:00:00,56.08,56.39,55.96,56.38,118077.0,44.3048,44.5497,44.21,44.5418,118077.0
2019-08-01 10:10:00,56.39,56.58,56.37,56.53,218041.0,44.5497,44.6998,44.5339,44.6603,218041.0
2019-08-01 10:20:00,56.53,56.59,56.39,56.47,81395.0,44.6603,44.7077,44.5497,44.6129,81395.0
2019-08-01 10:30:00,56.47,56.59,56.44,56.5,90941.0,44.6129,44.7077,44.5892,44.6366,90941.0
2019-08-01 10:40:00,56.51,56.56,56.42,56.54,76483.0,44.6445,44.684,44.5734,44.6682,76483.0
2019-08-01 10:50:00,56.54,56.64,56.51,56.63,114037.0,44.6682,44.7472,44.6445,44.7393,114037.0
2019-08-01 11:00:00,56.64,56.67,56.52,56.6,77119.0,44.7472,44.7709,44.6524,44.7156,77119.0
2019-08-01 11:10:00,56.61,56.67,56.59,56.66,55314.0,44.7235,44.7709,44.7077,44.763,55314.0
2019-08-01 11:20:00,56.65,56.81,56.65,56.72,58689.0,44.7551,44.8815,44.7551,44.8104,58689.0
2019-08-01 11:30:00,56.72,56.78,56.69,56.76,78284.0,44.8104,44.8578,44.7867,44.842,78284.0
2019-08-01 11:40:00,56.77,56.77,56.6,56.61,50583.0,44.8499,44.8499,44.7156,44.7235,50583.0
2019-08-01 11:50:00,56.61,56.67,56.59,56.61,45641.0,44.7235,44.7709,44.7077,44.7235,45641.0
2019-08-01 12:00:00,56.62,56.64,56.51,56.61,113431.0,44.7314,44.7472,44.6445,44.7235,113431.0
2019-08-01 12:10:00,56.62,56.66,56.57,56.66,63601.0,44.7314,44.763,44.6919,44.763,63601.0
2019-08-01 12:20:00,56.66,56.72,56.64,56.67,131761.0,44.763,44.8104,44.7472,44.7709,131761.0
2019-08-01 12:30:00,56.66,56.87,56.66,56.86,99362.0,44.763,44.9289,44.763,44.921,99362.0
2019-08-01 12:40:00,56.85,56.9,56.82,56.89,76065.0,44.9131,44.9526,44.8894,44.9447,76065.0
2019-08-01 12:50:00,56.89,57.02,56.89,56.95,269011.0,44.9447,45.0474,44.9447,44.9921,269011.0
2019-08-01 13:00:00,56.96,56.98,56.86,56.89,97578.0,45.0,45.0158,44.921,44.9447,97578.0
2019-08-01 13:10:00,56.89,56.99,56.89,56.98,63406.0,44.9447,45.0237,44.9447,45.0158,63406.0
2019-08-01 13:20:00,56.97,57.11,56.8,56.83,150751.0,45.0079,45.1185,44.8736,44.8973,150751.0
2019-08-01 13:30:00,56.82,57.1,56.81,56.96,134518.0,44.8894,45.1106,44.8815,45.0,134518.0
2019-08-01 13:40:00,56.96,57.16,56.86,57.13,147790.0,45.0,45.158,44.921,45.1343,147790.0
2019-08-01 13:50:00,57.13,57.24,56.98,57.2,104640.0,45.1343,45.2212,45.0158,45.1896,104640.0
2019-08-01 14:00:00,57.2,57.2,56.88,57.1,161409.0,45.1896,45.1896,44.9368,45.1106,161409.0
2019-08-01 14:10:00,57.09,57.32,57.08,57.28,130259.0,45.1027,45.2844,45.0948,45.2528,130259.0
2019-08-01 14:20:00,57.29,57.37,57.25,57.34,176405.0,45.2607,45.3239,45.2291,45.3002,176405.0
2019-08-01 14:30:00,57.34,57.37,57.09,57.13,131324.0,45.3002,45.3239,45.1027,45.1343,131324.0
2019-08-01 14:40:00,57.12,57.19,57.0,57.07,165303.0,45.1264,45.1817,45.0316,45.0869,165303.0
2019-08-01 14:50:00,57.07,57.19,57.03,57.19,107523.0,45.0869,45.1817,45.0553,45.1817,107523.0
2019-08-01 15:00:00,57.2,57.21,57.08,57.09,66581.0,45.1896,45.1975,45.0948,45.1027,66581.0
2019-08-01 15:10:00,57.1,57.26,57.09,57.22,103894.0,45.1106,45.237,45.1027,45.2054,103894.0
2019-08-01 15:20:00,57.23,57.24,57.15,57.18,88514.0,45.2133,45.2212,45.1501,45.1738,88514.0
2019-08-01 15:30:00,57.19,57.23,57.07,57.16,183581.0,45.1817,45.2133,45.0869,45.158,183581.0
2019-08-01 15:40:00,57.15,57.16,57.02,57.03,194113.0,45.1501,45.158,45.0474,45.0553,194113.0
2019-08-01 15:50:00,57.03,57.08,56.9,56.98,475498.0,45.0553,45.0948,44.9526,45.0158,475498.0
2019-08-02 09:30:00,57.28,57.36,56.9,57.03,202198.0,45.2528,45.316,44.9526,45.0553,202198.0
2019-08-02 09:40:00,57.04,57.12,56.82,56.87,108892.0,45.0632,45.1264,44.8894,44.9289,108892.0
2019-08-02 09:50:00,56.88,56.97,56.79,56.96,114630.0,44.9368,45.0079,44.8657,45.0,114630.0
2019-08-02 10:00:00,56.97,57.05,56.85,57.03,124022.0,45.0079,45.0711,44.9131,45.0553,124022.0
2019-08-02 10:10:00,57.01,57.24,56.97,57.18,68216.0,45.0395,45.2212,45.0079,45.1738,68216.0
2019-08-02 10:20:00,57.17,57.42,57.16,57.4,78081.0,45.1659,45.3634,45.158,45.3476,78081.0
2019-08-02 10:30:00,57.41,57.44,57.23,57.35,65852.0,45.3555,45.3792,45.2133,45.3081,65852.0
2019-08-02 10:40:00,57.35,57.43,57.31,57.34,56969.0,45.3081,45.3713,45.2765,45.3002,56969.0
2019-08-02 10:50:00,57.33,57.51,57.3,57.5,135206.0,45.2923,45.4345,45.2686,45.4266,135206.0
2019-08-02 11:00:00,57.5,57.54,57.34,57.44,65342.0,45.4266,45.4582,45.3002,45.3792,65342.0
2019-08-02 11:10:00,57.44,57.49,57.38,57.43,39185.0,45.3792,45.4187,45.3318,45.3713,39185.0
2019-08-02 11:20:00,57.42,57.49,57.36,57.38,52541.0,45.3634,45.4187,45.316,45.3318,52541.0
2019-08-02 11:30:00,57.39,57.55,57.38,57.5,85359.0,45.3397,45.4661,45.3318,45.4266,85359.0
2019-08-02 11:40:00,57.5,57.6,57.47,57.52,61196.0,45.4266,45.5056,45.4029,45.4424,61196.0
2019-08-02 11:50:00,57.51,57.56,57.48,57.54,70365.0,45.4345,45.474,45.4108,45.4582,70365.0
2019-08-02 12:00:00,57.55,57.62,57.51,57.55,104310.0,45.4661,45.5214,45.4345,45.4661,104310.0
2019-08-02 12:10:00,57.55,57.56,57.46,57.47,109451.0,45.4661,45.474,45.395,45.4029,109451.0
2019-08-02 12:20:00,57.46,57.54,57.41,57.53,149299.0,45.395,45.4582,45.3555,45.4503,149299.0
2019-08-02 12:30:00,57.52,57.53,57.39,57.42,80367.0,45.4424,45.4503,45.3397,45.3634,80367.0
2019-08-02 12:40:00,57.42,57.43,57.28,57.29,27637.0,45.3634,45.3713,45.2528,45.2607,27637.0
2019-08-02 12:50:00,57.3,57.35,57.3,57.32,40555.0,45.2686,45.3081,45.2686,45.2844,40555.0
2019-08-02 13:00:00,57.32,57.32,57.21,57.27,70450.0,45.2844,45.2844,45.1975,45.2449,70450.0
2019-08-02 13:10:00,57.26,57.27,57.21,57.23,61989.0,45.237,45.2449,45.1975,45.2133,61989.0
2019-08-02 13:20:00,57.23,57.31,57.22,57.29,90664.0,45.2133,45.2765,45.2054,45.2607,90664.0
2019-08-02 13:30:00,57.29,57.31,57.25,57.27,30588.0,45.2607,45.2765,45.2291,45.2449,30588.0
2019-08-02 13:40:00,57.27,57.34,57.27,57.3,56155.0,45.2449,45.3002,45.2449,45.2686,56155.0
2019-08-02 13:50:00,57.3,57.36,57.28,57.33,63319.0,45.2686,45.316,45.2528,45.2923,63319.0
2019-08-02 14:00:00,57.33,57.46,57.32,57.41,55948.0,45.2923,45.395,45.2844,45.3555,55948.0
2019-08-02 14:10:00,57.41,57.45,57.36,57.43,57731.0,45.3555,45.3871,45.316,45.3713,57731.0
2019-08-02 14:20:00,57.43,57.53,57.43,57.52,105082.0,45.3713,45.4503,45.3713,45.4424,105082.0
2019-08-02 14:30:00,57.51,57.54,57.46,57.51,48147.0,45.4345,45.4582,45.395,45.4345,48147.0
2019-08-02 14:40:00,57.51,57.51,57.45,57.47,51455.0,45.4345,45.4345,45.3871,45.4029,51455.0
2019-08-02 14:50:00,57.47,57.51,57.43,57.48,45455.0,45.4029,45.4345,45.3713,45.4108,45455.0
2019-08-02 15:00:00,57.48,57.5,57.41,57.42,44625.0,45.4108,45.4266,45.3555,45.3634,44625.0
2019-08-02 15:10:00,57.42,57.42,57.29,57.31,38461.0,45.3634,45.3634,45.2607,45.2765,38461.0
2019-08-02 15:20:00,57.31,57.43,57.29,57.42,69686.0,45.2765,45.3713,45.2607,45.3634,69686.0
2019-08-02 15:30:00,57.43,57.75,57.42,57.62,163521.0,45.3713,45.6241,45.3634,45.5214,163521.0
2019-08-02 15:40:00,57.62,57.63,57.39,57.39,133528.0,45.5214,45.5293,45.3397,45.3397,133528.0
2019-08-02 15:50:00,57.38,57.42,57.3,57.36,337259.0,45.3318,45.3634,45.2686,45.316,337259.0
2019-08-05 09:30:00,57.51,57.71,57.27,57.3,187186.0,45.4345,45.5925,45.2449,45.2686,187186.0
2019-08-05 09:40:00,57.3,57.33,57.11,57.23,76972.0,45.2686,45.2923,45.1185,45.2133,76972.0
2019-08-05 09:50:00,57.24,57.4,57.21,57.21,83251.0,45.2212,45.3476,45.1975,45.1975,83251.0
2019-08-05 10:00:00,57.2,57.29,57.15,57.26,75577.0,45.1896,45.2607,45.1501,45.237,75577.0
2019-08-05 10:10:00,57.26,57.3,57.0,57.0,102412.0,45.237,45.2686,45.0316,45.0316,102412.0
2019-08-05 10:20:00,56.99,57.02,56.82,57.01,83151.0,45.0237,45.0474,44.8894,45.0395,83151.0
2019-08-05 10:30:00,57.01,57.05,56.89,57.0,73349.0,45.0395,45.0711,44.9447,45.0316,73349.0
2019-08-05 10:40:00,57.0,57.07,56.7,56.73,84323.0,45.0316,45.0869,44.7946,44.8183,84323.0
2019-08-05 10:50:00,56.74,56.89,56.69,56.86,78364.0,44.8262,44.9447,44.7867,44.921,78364.0
2019-08-05 11:00:00,56.87,57.07,56.86,57.06,78512.0,44.9289,45.0869,44.921,45.079,78512.0
2019-08-05 11:10:00,57.05,57.11,56.97,57.09,58380.0,45.0711,45.1185,45.0079,45.1027,58380.0
2019-08-05 11:20:00,57.1,57.16,57.05,57.06,61734.0,45.1106,45.158,45.0711,45.079,61734.0
2019-08-05 11:30:00,57.06,57.07,56.93,56.94,71620.0,45.079,45.0869,44.9763,44.9842,71620.0
2019-08-05 11:40:00,56.95,57.14,56.95,57.11,41274.0,44.9921,45.1422,44.9921,45.1185,41274.0
2019-08-05 11:50:00,57.11,57.15,57.04,57.04,73499.0,45.1185,45.1501,45.0632,45.0632,73499.0
2019-08-05 12:00:00,57.05,57.05,56.95,56.95,48144.0,45.0711,45.0711,44.9921,44.9921,48144.0
2019-08-05 12:10:00,56.96,56.96,56.88,56.9,60077.0,45.0,45.0,44.9368,44.9526,60077.0
2019-08-05 12:20:00,56.89,56.96,56.8,56.88,53534.0,44.9447,45.0,44.8736,44.9368,53534.0
2019-08-05 12:30:00,56.87,56.89,56.76,56.81,55200.0,44.9289,44.9447,44.842,44.8815,55200.0
2019-08-05 12:40:00,56.8,56.8,56.61,56.62,60564.0,44.8736,44.8736,44.7235,44.7314,60564.0
2019-08-05 12:50:00,56.63,56.67,56.52,56.59,82087.0,44.7393,44.7709,44.6524,44.7077,82087.0
2019-08-05 13:00:00,56.58,56.71,56.57,56.61,54821.0,44.6998,44.8025,44.6919,44.7235,54821.0
2019-08-05 13:10:00,56.61,56.66,56.6,56.62,35501.0,44.7235,44.763,44.7156,44.7314,35501.0
2019-08-05 13:20:00,56.62,56.68,56.6,56.64,35701.0,44.7314,44.7788,44.7156,44.7472,35701.0
2019-08-05 13:30:00,56.64,56.71,56.61,56.7,44563.0,44.7472,44.8025,44.7235,44.7946,44563.0
2019-08-05 13:40:00,56.7,56.7,56.53,56.55,83042.0,44.7946,44.7946,44.6603,44.6761,83042.0
2019-08-05 13:50:00,56.55,56.55,56.43,56.45,73220.0,44.6761,44.6761,44.5813,44.5971,73220.0
2019-08-05 14:00:00,56.45,56.48,56.4,56.44,48527.0,44.5971,44.6208,44.5576,44.5892,48527.0
2019-08-05 14:10:00,56.44,56.49,56.42,56.48,52193.0,44.5892,44.6287,44.5734,44.6208,52193.0
2019-08-05 14:20:00,56.49,56.54,56.34,56.34,82650.0,44.6287,44.6682,44.5102,44.5102,82650.0
2019-08-05 14:30:00,56.34,56.36,56.12,56.12,124891.0,44.5102,44.526,44.3364,44.3364,124891.0
2019-08-05 14:40:00,56.11,56.15,56.02,56.1,137215.0,44.3285,44.3601,44.2574,44.3206,137215.0
2019-08-05 14:50:00,56.09,56.12,56.0,56.05,83756.0,44.3127,44.3364,44.2416,44.2811,83756.0
2019-08-05 15:00:00,56.04,56.05,55.68,55.71,139935.0,44.2732,44.2811,43.9888,44.0125,139935.0
2019-08-05 15:10:00,55.7,55.98,55.69,55.96,170341.0,44.0046,44.2258,43.9967,44.21,170341.0
2019-08-05 15:20:00,55.95,56.06,55.86,55.89,126707.0,44.2021,44.289,44.131,44.1547,126707.0
2019-08-05 15:30:00,55.89,56.04,55.85,55.96,167660.0,44.1547,44.2732,44.1231,44.21,167660.0
2019-08-05 15:40:00,55.96,56.1,55.91,55.99,255512.0,44.21,44.3206,44.1705,44.2337,255512.0
2019-08-05 15:50:00,56.0,56.03,55.82,55.93,591398.0,44.2416,44.2653,44.0994,44.1863,591398.0
2019-08-06 09:30:00,55.99,56.07,55.58,56.06,236129.0,44.2337,44.2969,43.9098,44.289,236129.0
2019-08-06 09:40:00,56.03,56.1,55.75,55.76,158177.0,44.2653,44.3206,44.0441,44.052,158177.0
2019-08-06 09:50:00,55.77,55.9,55.67,55.71,78122.0,44.0599,44.1626,43.9809,44.0125,78122.0
2019-08-06 10:00:00,55.71,55.79,55.52,55.55,95058.0,44.0125,44.0757,43.8624,43.8861,95058.0
2019-08-06 10:10:00,55.57,55.62,55.37,55.51,120447.0,43.9019,43.9414,43.7438,43.8545,120447.0
2019-08-06 10:20:00,55.53,55.85,55.51,55.84,67745.0,43.8703,44.1231,43.8545,44.1152,67745.0
2019-08-06 10:30:00,55.85,56.09,55.82,56.08,68547.0,44.1231,44.3127,44.0994,44.3048,68547.0
2019-08-06 10:40:00,56.07,56.36,56.07,56.24,85306.0,44.2969,44.526,44.2969,44.4312,85306.0
2019-08-06 10:50:00,56.24,56.24,56.0,56.04,75574.0,44.4312,44.4312,44.2416,44.2732,75574.0
2019-08-06 11:00:00,56.06,56.11,55.96,56.1,61756.0,44.289,44.3285,44.21,44.3206,61756.0
2019-08-06 11:10:00,56.09,56.17,55.99,56.04,66079.0,44.3127,44.3759,44.2337,44.2732,66079.0
2019-08-06 11:20:00,56.04,56.25,56.04,56.25,36984.0,44.2732,44.4391,44.2732,44.4391,36984.0
2019-08-06 11:30:00,56.26,56.28,56.09,56.12,44722.0,44.447,44.4628,44.3127,44.3364,44722.0
2019-08-06 11:40:00,56.11,56.17,56.07,56.12,66738.0,44.3285,44.3759,44.2969,44.3364,66738.0
2019-08-06 11:50:00,56.12,56.24,56.05,56.23,136068.0,44.3364,44.4312,44.2811,44.4233,136068.0
2019-08-06 12:00:00,56.23,56.37,56.23,56.31,76194.0,44.4233,44.5339,44.4233,44.4865,76194.0
2019-08-06 12:10:00,56.31,56.34,56.25,56.27,47618.0,44.4865,44.5102,44.4391,44.4549,47618.0
2019-08-06 12:20:00,56.28,56.29,56.17,56.23,58544.0,44.4628,44.4707,44.3759,44.4233,58544.0
2019-08-06 12:30:00,56.23,56.31,56.21,56.3,52931.0,44.4233,44.4865,44.4075,44.4786,52931.0
2019-08-06 12:40:00,56.3,56.42,56.27,56.3,60610.0,44.4786,44.5734,44.4549,44.4786,60610.0
2019-08-06 12:50:00,56.3,56.37,56.27,56.37,70933.0,44.4786,44.5339,44.4549,44.5339,70933.0
2019-08-06 13:00:00,56.38,56.54,56.38,56.52,141291.0,44.5418,44.6682,44.5418,44.6524,141291.0
2019-08-06 13:10:00,56.53,56.66,56.5,56.64,85848.0,44.6603,44.763,44.6366,44.7472,85848.0
2019-08-06 13:20:00,56.64,56.67,56.59,56.6,48611.0,44.7472,44.7709,44.7077,44.7156,48611.0
2019-08-06 13:30:00,56.61,56.7,56.54,56.67,64819.0,44.7235,44.7946,44.6682,44.7709,64819.0
2019-08-06 13:40:00,56.67,56.78,56.65,56.73,87396.0,44.7709,44.8578,44.7551,44.8183,87396.0
2019-08-06 13:50:00,56.73,56.77,56.66,56.68,48018.0,44.8183,44.8499,44.763,44.7788,48018.0
2019-08-06 14:00:00,56.68,56.69,56.62,56.69,70212.0,44.7788,44.7867,44.7314,44.7867,70212.0
2019-08-06 14:10:00,56.7,56.83,56.69,56.8,50264.0,44.7946,44.8973,44.7867,44.8736,50264.0
2019-08-06 14:20:00,56.8,56.97,56.8,56.91,161376.0,44.8736,45.0079,44.8736,44.9605,161376.0
2019-08-06 14:30:00,56.91,56.99,56.82,56.82,56991.0,44.9605,45.0237,44.8894,44.8894,56991.0
2019-08-06 14:40:00,56.82,56.91,56.79,56.88,108424.0,44.8894,44.9605,44.8657,44.9368,108424.0
2019-08-06 14:50:00,56.88,56.89,56.77,56.82,73538.0,44.9368,44.9447,44.8499,44.8894,73538.0
2019-08-06 15:00:00,56.83,56.86,56.77,56.77,59798.0,44.8973,44.921,44.8499,44.8499,59798.0
2019-08-06 15:10:00,56.77,56.86,56.74,56.86,69337.0,44.8499,44.921,44.8262,44.921,69337.0
2019-08-06 15:20:00,56.86,56.95,56.85,56.92,95489.0,44.921,44.9921,44.9131,44.9684,95489.0
2019-08-06 15:30:00,56.91,56.92,56.74,56.83,94106.0,44.9605,44.9684,44.8262,44.8973,94106.0
2019-08-06 15:40:00,56.84,57.08,56.84,57.05,135512.0,44.9052,45.0948,44.9052,45.0711,135512.0
2019-08-06 15:50:00,57.06,57.14,56.88,56.93,522116.0,45.079,45.1422,44.9368,44.9763,522116.0
2019-08-07 09:30:00,57.0,57.0,56.54,56.54,166458.0,45.0316,45.0316,44.6682,44.6682,166458.0
2019-08-07 09:40:00,56.53,56.59,56.28,56.45,92638.0,44.6603,44.7077,44.4628,44.5971,92638.0
2019-08-07 09:50:00,56.44,56.72,56.44,56.72,99903.0,44.5892,44.8104,44.5892,44.8104,99903.0
2019-08-07 10:00:00,56.72,56.94,56.6,56.9,158386.0,44.8104,44.9842,44.7156,44.9526,158386.0
2019-08-07 10:10:00,56.91,57.07,56.87,57.04,90151.0,44.9605,45.0869,44.9289,45.0632,90151.0
2019-08-07 10:20:00,57.05,57.31,57.01,57.26,95740.0,45.0711,45.2765,45.0395,45.237,95740.0
2019-08-07 10:30:00,57.26,57.33,57.13,57.16,90988.0,45.237,45.2923,45.1343,45.158,90988.0
2019-08-07 10:40:00,57.15,57.3,57.1,57.29,59141.0,45.1501,45.2686,45.1106,45.2607,59141.0
2019-08-07 10:50:00,57.3,57.44,57.23,57.38,91604.0,45.2686,45.3792,45.2133,45.3318,91604.0
2019-08-07 11:00:00,57.38,57.44,57.19,57.25,84782.0,45.3318,45.3792,45.1817,45.2291,84782.0
2019-08-07 11:10:00,57.24,57.35,57.23,57.33,102607.0,45.2212,45.3081,45.2133,45.2923,102607.0
2019-08-07 11:20:00,57.32,57.36,57.19,57.21,88061.0,45.2844,45.316,45.1817,45.1975,88061.0
2019-08-07 11:30:00,57.22,57.31,57.14,57.26,69062.0,45.2054,45.2765,45.1422,45.237,69062.0
2019-08-07 11:40:00,57.25,57.25,57.1,57.11,91700.0,45.2291,45.2291,45.1106,45.1185,91700.0
2019-08-07 11:50:00,57.1,57.2,57.06,57.11,68921.0,45.1106,45.1896,45.079,45.1185,68921.0
2019-08-07 12:00:00,57.11,57.11,56.95,57.0,93055.0,45.1185,45.1185,44.9921,45.0316,93055.0
2019-08-07 12:10:00,57.02,57.12,56.98,57.06,68755.0,45.0474,45.1264,45.0158,45.079,68755.0
2019-08-07 12:20:00,57.05,57.08,56.98,57.08,38074.0,45.0711,45.0948,45.0158,45.0948,38074.0
2019-08-07 12:30:00,57.07,57.17,57.04,57.14,46104.0,45.0869,45.1659,45.0632,45.1422,46104.0
2019-08-07 12:40:00,57.13,57.23,57.13,57.16,34883.0,45.1343,45.2133,45.1343,45.158,34883.0
2019-08-07 12:50:00,57.18,57.33,57.17,57.31,59526.0,45.1738,45.2923,45.1659,45.2765,59526.0
2019-08-07 13:00:00,57.33,57.36,57.29,57.3,60658.0,45.2923,45.316,45.2607,45.2686,60658.0
2019-08-07 13:10:00,57.31,57.35,57.22,57.31,51467.0,45.2765,45.3081,45.2054,45.2765,51467.0
2019-08-07 13:20:00,57.31,57.34,57.28,57.3,27004.0,45.2765,45.3002,45.2528,45.2686,27004.0
2019-08-07 13:30:00,57.3,57.43,57.3,57.4,90437.0,45.2686,45.3713,45.2686,45.3476,90437.0
2019-08-07 13:40:00,57.41,57.52,57.4,57.51,51376.0,45.3555,45.4424,45.3476,45.4345,51376.0
2019-08-07 13:50:00,57.52,57.53,57.36,57.37,71344.0,45.4424,45.4503,45.316,45.3239,71344.0
2019-08-07 14:00:00,57.38,57.49,57.35,57.49,51401.0,45.3318,45.4187,45.3081,45.4187,51401.0
2019-08-07 14:10:00,57.5,57.54,57.41,57.43,89618.0,45.4266,45.4582,45.3555,45.3713,89618.0
2019-08-07 14:20:00,57.44,57.64,57.44,57.62,121755.0,45.3792,45.5372,45.3792,45.5214,121755.0
2019-08-07 14:30:00,57.62,57.71,57.61,57.7,117261.0,45.5214,45.5925,45.5135,45.5846,117261.0
2019-08-07 14:40:00,57.7,57.82,57.69,57.69,109943.0,45.5846,45.6794,45.5767,45.5767,109943.0
2019-08-07 14:50:00,57.69,57.78,57.66,57.73,97985.0,45.5767,45.6478,45.553,45.6083,97985.0
2019-08-07 15:00:00,57.73,57.74,57.55,57.56,104183.0,45.6083,45.6162,45.4661,45.474,104183.0
2019-08-07 15:10:00,57.55,57.71,57.54,57.68,60074.0,45.4661,45.5925,45.4582,45.5688,60074.0
2019-08-07 15:20:00,57.68,57.76,57.63,57.68,87093.0,45.5688,45.632,45.5293,45.5688,87093.0
2019-08-07 15:30:00,57.68,57.77,57.66,57.74,97621.0,45.5688,45.6399,45.553,45.6162,97621.0
2019-08-07 15:40:00,57.74,57.74,57.54,57.58,175439.0,45.6162,45.6162,45.4582,45.4898,175439.0
2019-08-07 15:50:00,57.58,57.62,57.44,57.46,460793.0,45.4898,45.5214,45.3792,45.395,460793.0
2019-08-08 09:30:00,57.46,57.49,57.04,57.3,179968.0,45.395,45.4187,45.0632,45.2686,179968.0
2019-08-08 09:40:00,57.3,57.41,57.27,57.38,81091.0,45.2686,45.3555,45.2449,45.3318,81091.0
2019-08-08 09:50:00,57.39,57.44,57.21,57.39,71787.0,45.3397,45.3792,45.1975,45.3397,71787.0
2019-08-08 10:00:00,57.39,57.47,57.21,57.47,157824.0,45.3397,45.4029,45.1975,45.4029,157824.0
2019-08-08 10:10:00,57.46,57.51,57.37,57.47,72259.0,45.395,45.4345,45.3239,45.4029,72259.0
2019-08-08 10:20:00,57.47,57.61,57.46,57.5,69441.0,45.4029,45.5135,45.395,45.4266,69441.0
2019-08-08 10:30:00,57.51,57.55,57.45,57.48,44081.0,45.4345,45.4661,45.3871,45.4108,44081.0
2019-08-08 10:40:00,57.45,57.56,57.45,57.48,50080.0,45.3871,45.474,45.3871,45.4108,50080.0
2019-08-08 10:50:00,57.48,57.7,57.48,57.64,69812.0,45.4108,45.5846,45.4108,45.5372,69812.0
2019-08-08 11:00:00,57.64,57.75,57.63,57.68,66392.0,45.5372,45.6241,45.5293,45.5688,66392.0
2019-08-08 11:10:00,57.68,57.77,57.57,57.76,53333.0,45.5688,45.6399,45.4819,45.632,53333.0
2019-08-08 11:20:00,57.76,57.84,57.74,57.83,68658.0,45.632,45.6952,45.6162,45.6873,68658.0
2019-08-08 11:30:00,57.83,57.95,57.83,57.92,86196.0,45.6873,45.7821,45.6873,45.7584,86196.0
2019-08-08 11:40:00,57.93,57.97,57.86,57.87,38710.0,45.7663,45.7979,45.711,45.7189,38710.0
2019-08-08 11:50:00,57.87,57.97,57.87,57.94,37966.0,45.7189,45.7979,45.7189,45.7742,37966.0
2019-08-08 12:00:00,57.94,58.03,57.92,58.0,121895.0,45.7742,45.8453,45.7584,45.8216,121895.0
2019-08-08 12:10:00,58.02,58.07,57.97,58.04,45174.0,45.8374,45.8769,45.7979,45.8532,45174.0
2019-08-08 12:20:00,58.04,58.08,57.95,57.98,29418.0,45.8532,45.8848,45.7821,45.8058,29418.0
2019-08-08 12:30:00,57.99,58.1,57.99,58.04,32067.0,45.8137,45.9006,45.8137,45.8532,32067.0
2019-08-08 12:40:00,58.05,58.1,58.02,58.04,33905.0,45.8611,45.9006,45.8374,45.8532,33905.0
2019-08-08 12:50:00,58.04,58.12,58.04,58.11,36493.0,45.8532,45.9164,45.8532,45.9085,36493.0
2019-08-08 13:00:00,58.12,58.15,58.06,58.06,52214.0,45.9164,45.9401,45.869,45.869,52214.0
2019-08-08 13:10:00,58.06,58.08,58.0,58.02,41181.0,45.869,45.8848,45.8216,45.8374,41181.0
2019-08-08 13:20:00,58.03,58.1,58.01,58.03,34979.0,45.8453,45.9006,45.8295,45.8453,34979.0
2019-08-08 13:30:00,58.03,58.08,58.0,58.04,55287.0,45.8453,45.8848,45.8216,45.8532,55287.0
2019-08-08 13:40:00,58.04,58.16,58.03,58.12,75732.0,45.8532,45.948,45.8453,45.9164,75732.0
2019-08-08 13:50:00,58.13,58.21,58.11,58.14,47004.0,45.9243,45.9875,45.9085,45.9322,47004.0
2019-08-08 14:00:00,58.14,58.2,58.1,58.17,49388.0,45.9322,45.9796,45.9006,45.9559,49388.0
2019-08-08 14:10:00,58.16,58.17,58.06,58.1,34352.0,45.948,45.9559,45.869,45.9006,34352.0
2019-08-08 14:20:00,58.1,58.13,58.09,58.12,41957.0,45.9006,45.9243,45.8927,45.9164,41957.0
2019-08-08 14:30:00,58.12,58.23,58.12,58.19,79339.0,45.9164,46.0033,45.9164,45.9717,79339.0
2019-08-08 14:40:00,58.18,58.22,58.08,58.11,49361.0,45.9638,45.9954,45.8848,45.9085,49361.0
2019-08-08 14:50:00,58.11,58.21,58.11,58.14,76298.0,45.9085,45.9875,45.9085,45.9322,76298.0
2019-08-08 15:00:00,58.13,58.22,58.12,58.17,36712.0,45.9243,45.9954,45.9164,45.9559,36712.0
2019-08-08 15:10:00,58.17,58.19,58.1,58.19,53917.0,45.9559,45.9717,45.9006,45.9717,53917.0
2019-08-08 15:20:00,58.19,58.22,58.14,58.19,39575.0,45.9717,45.9954,45.9322,45.9717,39575.0
2019-08-08 15:30:00,58.16,58.23,58.15,58.17,65557.0,45.948,46.0033,45.9401,45.9559,65557.0
2019-08-08 15:40:00,58.17,58.29,58.16,58.23,145819.0,45.9559,46.0507,45.948,46.0033,145819.0
2019-08-08 15:50:00,58.23,58.24,58.03,58.19,319746.0,46.0033,46.0112,45.8453,45.9717,319746.0
2019-08-09 09:30:00,58.19,58.45,58.1,58.25,165309.0,45.9717,46.1771,45.9006,46.0191,165309.0
2019-08-09 09:40:00,58.24,58.37,58.19,58.36,48100.0,46.0112,46.1139,45.9717,46.106,48100.0
2019-08-09 09:50:00,58.35,58.38,58.14,58.16,46247.0,46.0981,46.1218,45.9322,45.948,46247.0
2019-08-09 10:00:00,58.16,58.29,58.1,58.26,117554.0,45.948,46.0507,45.9006,46.027,117554.0
2019-08-09 10:10:00,58.26,58.33,58.04,58.08,46073.0,46.027,46.0823,45.8532,45.8848,46073.0
2019-08-09 10:20:00,58.08,58.22,58.06,58.2,43196.0,45.8848,45.9954,45.869,45.9796,43196.0
2019-08-09 10:30:00,58.2,58.25,58.09,58.21,53059.0,45.9796,46.0191,45.8927,45.9875,53059.0
2019-08-09 10:40:00,58.2,58.2,58.03,58.08,36853.0,45.9796,45.9796,45.8453,45.8848,36853.0
2019-08-09 10:50:00,58.1,58.22,58.1,58.18,22628.0,45.9006,45.9954,45.9006,45.9638,22628.0
2019-08-09 11:00:00,58.17,58.25,58.13,58.13,26141.0,45.9559,46.0191,45.9243,45.9243,26141.0
2019-08-09 11:10:00,58.12,58.17,58.09,58.15,31343.0,45.9164,45.9559,45.8927,45.9401,31343.0
2019-08-09 11:20:00,58.15,58.18,58.07,58.12,34318.0,45.9401,45.9638,45.8769,45.9164,34318.0
2019-08-09 11:30:00,58.12,58.24,58.07,58.21,88509.0,45.9164,46.0112,45.8769,45.9875,88509.0
2019-08-09 11:40:00,58.21,58.22,58.09,58.14,28506.0,45.9875,45.9954,45.8927,45.9322,28506.0
2019-08-09 11:50:00,58.13,58.14,57.96,58.01,48480.0,45.9243,45.9322,45.79,45.8295,48480.0
2019-08-09 12:00:00,58.0,58.11,57.99,58.1,34726.0,45.8216,45.9085,45.8137,45.9006,34726.0
2019-08-09 12:10:00,58.1,58.13,57.99,57.99,16432.0,45.9006,45.9243,45.8137,45.8137,16432.0
2019-08-09 12:20:00,58.0,58.05,57.94,58.03,20506.0,45.8216,45.8611,45.7742,45.8453,20506.0
2019-08-09 12:30:00,58.04,58.09,57.99,58.08,40739.0,45.8532,45.8927,45.8137,45.8848,40739.0
2019-08-09 12:40:00,58.06,58.19,58.04,58.18,28482.0,45.869,45.9717,45.8532,45.9638,28482.0
2019-08-09 12:50:00,58.2,58.34,58.14,58.16,73503.0,45.9796,46.0902,45.9322,45.948,73503.0
2019-08-09 13:00:00,58.15,58.19,58.11,58.17,20224.0,45.9401,45.9717,45.9085,45.9559,20224.0
2019-08-09 13:10:00,58.17,58.3,58.15,58.3,29303.0,45.9559,46.0586,45.9401,46.0586,29303.0
2019-08-09 13:20:00,58.28,58.39,58.27,58.39,30454.0,46.0428,46.1297,46.0349,46.1297,30454.0
2019-08-09 13:30:00,58.39,58.42,58.34,58.36,37936.0,46.1297,46.1534,46.0902,46.106,37936.0
2019-08-09 13:40:00,58.37,58.38,58.29,58.32,32159.0,46.1139,46.1218,46.0507,46.0744,32159.0
2019-08-09 13:50:00,58.32,58.36,58.29,58.31,20465.0,46.0744,46.106,46.0507,46.0665,20465.0
2019-08-09 14:00:00,58.31,58.42,58.3,58.39,46537.0,46.0665,46.1534,46.0586,46.1297,46537.0
2019-08-09 14:10:00,58.39,58.43,58.33,58.36,34822.0,46.1297,46.1613,46.0823,46.106,34822.0
2019-08-09 14:20:00,58.35,58.44,58.34,58.37,25842.0,46.0981,46.1692,46.0902,46.1139,25842.0
2019-08-09 14:30:00,58.37,58.38,58.28,58.31,30394.0,46.1139,46.1218,46.0428,46.0665,30394.0
2019-08-09 14:40:00,58.32,58.41,58.32,58.4,28167.0,46.0744,46.1455,46.0744,46.1376,28167.0
2019-08-09 14:50:00,58.38,58.44,58.37,58.37,26423.0,46.1218,46.1692,46.1139,46.1139,26423.0
2019-08-09 15:00:00,58.36,58.5,58.34,58.47,52751.0,46.106,46.2166,46.0902,46.1929,52751.0
2019-08-09 15:10:00,58.46,58.51,58.4,58.41,50650.0,46.185,46.2245,46.1376,46.1455,50650.0
2019-08-09 15:20:00,58.42,58.45,58.39,58.45,49266.0,46.1534,46.1771,46.1297,46.1771,49266.0
2019-08-09 15:30:00,58.44,58.56,58.43,58.55,55631.0,46.1692,46.264,46.1613,46.2561,55631.0
2019-08-09 15:40:00,58.55,58.56,58.49,58.5,102583.0,46.2561,46.264,46.2087,46.2166,102583.0
2019-08-09 15:50:00,58.5,58.52,58.32,58.33,361714.0,46.2166,46.2324,46.0744,46.0823,361714.0
2019-08-12 09:30:00,58.43,58.64,58.35,58.59,188711.0,46.1613,46.3272,46.0981,46.2877,188711.0
2019-08-12 09:40:00,58.58,58.58,58.36,58.44,126657.0,46.2798,46.2798,46.106,46.1692,126657.0
2019-08-12 09:50:00,58.43,58.46,58.29,58.42,72910.0,46.1613,46.185,46.0507,46.1534,72910.0
2019-08-12 10:00:00,58.43,58.53,58.4,58.53,104751.0,46.1613,46.2403,46.1376,46.2403,104751.0
2019-08-12 10:10:00,58.53,58.62,58.5,58.6,35711.0,46.2403,46.3114,46.2166,46.2956,35711.0
2019-08-12 10:20:00,58.61,58.66,58.59,58.6,46189.0,46.3035,46.343,46.2877,46.2956,46189.0
2019-08-12 10:30:00,58.6,58.64,58.56,58.58,96867.0,46.2956,46.3272,46.264,46.2798,96867.0
2019-08-12 10:40:00,58.58,58.6,58.44,58.47,56820.0,46.2798,46.2956,46.1692,46.1929,56820.0
2019-08-12 10:50:00,58.47,58.56,58.43,58.55,43631.0,46.1929,46.264,46.1613,46.2561,43631.0
2019-08-12 11:00:00,58.54,58.57,58.44,58.47,39074.0,46.2482,46.2719,46.1692,46.1929,39074.0
2019-08-12 11:10:00,58.45,58.48,58.41,58.43,53974.0,46.1771,46.2008,46.1455,46.1613,53974.0
2019-08-12 11:20:00,58.44,58.51,58.43,58.46,53369.0,46.1692,46.2245,46.1613,46.185,53369.0
2019-08-12 11:30:00,58.46,58.52,58.44,58.48,51039.0,46.185,46.2324,46.1692,46.2008,51039.0
2019-08-12 11:40:00,58.48,58.58,58.47,58.55,61722.0,46.2008,46.2798,46.1929,46.2561,61722.0
2019-08-12 11:50:00,58.55,58.64,58.52,58.53,58021.0,46.2561,46.3272,46.2324,46.2403,58021.0
2019-08-12 12:00:00,58.53,58.61,58.52,58.61,38943.0,46.2403,46.3035,46.2324,46.3035,38943.0
2019-08-12 12:10:00,58.6,58.69,58.6,58.63,28515.0,46.2956,46.3667,46.2956,46.3193,28515.0
2019-08-12 12:20:00,58.63,58.7,58.63,58.69,34351.0,46.3193,46.3746,46.3193,46.3667,34351.0
2019-08-12 12:30:00,58.69,58.76,58.65,58.65,57502.0,46.3667,46.422,46.3351,46.3351,57502.0
2019-08-12 12:40:00,58.65,58.68,58.6,58.64,24431.0,46.3351,46.3588,46.2956,46.3272,24431.0
2019-08-12 12:50:00,58.64,58.66,58.59,58.63,59059.0,46.3272,46.343,46.2877,46.3193,59059.0
2019-08-12 13:00:00,58.63,58.73,58.58,58.68,64871.0,46.3193,46.3983,46.2798,46.3588,64871.0
2019-08-12 13:10:00,58.67,58.74,58.58,58.6,29548.0,46.3509,46.4062,46.2798,46.2956,29548.0
2019-08-12 13:20:00,58.61,58.67,58.61,58.64,28810.0,46.3035,46.3509,46.3035,46.3272,28810.0
2019-08-12 13:30:00,58.64,58.66,58.52,58.52,46820.0,46.3272,46.343,46.2324,46.2324,46820.0
2019-08-12 13:40:00,58.52,58.55,58.43,58.43,42113.0,46.2324,46.2561,46.1613,46.1613,42113.0
2019-08-12 13:50:00,58.42,58.44,58.38,58.4,70610.0,46.1534,46.1692,46.1218,46.1376,70610.0
2019-08-12 14:00:00,58.39,58.41,58.35,58.39,96318.0,46.1297,46.1455,46.0981,46.1297,96318.0
2019-08-12 14:10:00,58.37,58.42,58.35,58.42,47884.0,46.1139,46.1534,46.0981,46.1534,47884.0
2019-08-12 14:20:00,58.42,58.44,58.36,58.41,114395.0,46.1534,46.1692,46.106,46.1455,114395.0
2019-08-12 14:30:00,58.41,58.43,58.36,58.42,87265.0,46.1455,46.1613,46.106,46.1534,87265.0
2019-08-12 14:40:00,58.41,58.44,58.31,58.36,41402.0,46.1455,46.1692,46.0665,46.106,41402.0
2019-08-12 14:50:00,58.37,58.43,58.34,58.41,38708.0,46.1139,46.1613,46.0902,46.1455,38708.0
2019-08-12 15:00:00,58.41,58.48,58.37,58.38,63443.0,46.1455,46.2008,46.1139,46.1218,63443.0
2019-08-12 15:10:00,58.36,58.45,58.35,58.43,49835.0,46.106,46.1771,46.0981,46.1613,49835.0
2019-08-12 15:20:00,58.41,58.53,58.4,58.51,39240.0,46.1455,46.2403,46.1376,46.2245,39240.0
2019-08-12 15:30:00,58.5,58.6,58.5,58.6,10920.0,46.2166,46.2956,46.2166,46.2956,10920.0
2019-08-12 15:40:00,58.6,58.63,58.51,58.59,25044.0,46.2956,46.3193,46.2245,46.2877,25044.0
2019-08-12 15:50:00,58.57,58.78,58.57,58.69,137717.0,46.2719,46.4378,46.2719,46.3667,137717.0
2019-08-13 09:30:00,58.26,58.33,57.8,58.07,533160.0,46.027,46.0823,45.6636,45.8769,533160.0
2019-08-13 09:40:00,58.07,58.19,57.98,58.05,239527.0,45.8769,45.9717,45.8058,45.8611,239527.0
2019-08-13 09:50:00,58.05,58.08,57.55,57.6,372387.0,45.8611,45.8848,45.4661,45.5056,372387.0
2019-08-13 10:00:00,57.6,57.78,57.57,57.65,157826.0,45.5056,45.6478,45.4819,45.5451,157826.0
2019-08-13 10:10:00,57.64,57.96,57.61,57.96,149003.0,45.5372,45.79,45.5135,45.79,149003.0
2019-08-13 10:20:00,57.96,57.97,57.83,57.89,181244.0,45.79,45.7979,45.6873,45.7347,181244.0
2019-08-13 10:30:00,57.88,57.93,57.8,57.81,96583.0,45.7268,45.7663,45.6636,45.6715,96583.0
2019-08-13 10:40:00,57.82,58.0,57.8,57.98,149160.0,45.6794,45.8216,45.6636,45.8058,149160.0
2019-08-13 10:50:00,57.99,58.02,57.83,57.87,114832.0,45.8137,45.8374,45.6873,45.7189,114832.0
2019-08-13 11:00:00,57.88,57.9,57.83,57.88,82549.0,45.7268,45.7426,45.6873,45.7268,82549.0
2019-08-13 11:10:00,57.89,58.0,57.85,58.0,141646.0,45.7347,45.8216,45.7031,45.8216,141646.0
2019-08-13 11:20:00,58.0,58.04,57.88,57.94,133335.0,45.8216,45.8532,45.7268,45.7742,133335.0
2019-08-13 11:30:00,57.94,57.95,57.86,57.89,102492.0,45.7742,45.7821,45.711,45.7347,102492.0
2019-08-13 11:40:00,57.89,57.99,57.88,57.91,69879.0,45.7347,45.8137,45.7268,45.7505,69879.0
2019-08-13 11:50:00,57.91,58.04,57.91,58.02,115922.0,45.7505,45.8532,45.7505,45.8374,115922.0
2019-08-13 12:00:00,58.01,58.07,57.93,58.03,124705.0,45.8295,45.8769,45.7663,45.8453,124705.0
2019-08-13 12:10:00,58.03,58.14,58.0,58.11,122588.0,45.8453,45.9322,45.8216,45.9085,122588.0
2019-08-13 12:20:00,58.11,58.14,58.04,58.05,71509.0,45.9085,45.9322,45.8532,45.8611,71509.0
2019-08-13 12:30:00,58.05,58.09,58.0,58.02,88866.0,45.8611,45.8927,45.8216,45.8374,88866.0
2019-08-13 12:40:00,58.01,58.05,58.0,58.04,49710.0,45.8295,45.8611,45.8216,45.8532,49710.0
2019-08-13 12:50:00,58.03,58.07,58.0,58.05,85874.0,45.8453,45.8769,45.8216,45.8611,85874.0
2019-08-13 13:00:00,58.04,58.08,57.98,58.08,75168.0,45.8532,45.8848,45.8058,45.8848,75168.0
2019-08-13 13:10:00,58.08,58.11,57.95,58.01,118429.0,45.8848,45.9085,45.7821,45.8295,118429.0
2019-08-13 13:20:00,58.01,58.03,57.87,57.88,77010.0,45.8295,45.8453,45.7189,45.7268,77010.0
2019-08-13 13:30:00,57.89,57.89,57.71,57.73,142408.0,45.7347,45.7347,45.5925,45.6083,142408.0
2019-08-13 13:40:00,57.74,57.79,57.68,57.69,55253.0,45.6162,45.6557,45.5688,45.5767,55253.0
2019-08-13 13:50:00,57.69,57.76,57.66,57.71,152100.0,45.5767,45.632,45.553,45.5925,152100.0
2019-08-13 14:00:00,57.71,57.78,57.7,57.72,125597.0,45.5925,45.6478,45.5846,45.6004,125597.0
2019-08-13 14:10:00,57.72,57.73,57.62,57.63,136138.0,45.6004,45.6083,45.5214,45.5293,136138.0
2019-08-13 14:20:00,57.63,57.63,57.55,57.61,197288.0,45.5293,45.5293,45.4661,45.5135,197288.0
2019-08-13 14:30:00,57.61,57.61,57.5,57.52,219612.0,45.5135,45.5135,45.4266,45.4424,219612.0
2019-08-13 14:40:00,57.52,57.59,57.47,57.55,283730.0,45.4424,45.4977,45.4029,45.4661,283730.0
2019-08-13 14:50:00,57.55,57.62,57.52,57.53,253616.0,45.4661,45.5214,45.4424,45.4503,253616.0
2019-08-13 15:00:00,57.52,57.63,57.52,57.63,225019.0,45.4424,45.5293,45.4424,45.5293,225019.0
2019-08-13 15:10:00,57.63,57.63,57.54,57.58,193235.0,45.5293,45.5293,45.4582,45.4898,193235.0
2019-08-13 15:20:00,57.58,57.58,57.48,57.51,221781.0,45.4898,45.4898,45.4108,45.4345,221781.0
2019-08-13 15:30:00,57.5,57.51,57.36,57.37,387612.0,45.4266,45.4345,45.316,45.3239,387612.0
2019-08-13 15:40:00,57.37,57.38,57.19,57.2,657703.0,45.3239,45.3318,45.1817,45.1896,657703.0
2019-08-13 15:50:00,57.19,57.39,57.13,57.2,1849471.0,45.1817,45.3397,45.1343,45.1896,1849471.0
2019-08-14 09:30:00,57.35,57.43,57.1,57.21,580130.0,45.3081,45.3713,45.1106,45.1975,580130.0
2019-08-14 09:40:00,57.21,57.3,57.14,57.17,387955.0,45.1975,45.2686,45.1422,45.1659,387955.0
2019-08-14 09:50:00,57.18,57.21,57.1,57.16,239221.0,45.1738,45.1975,45.1106,45.158,239221.0
2019-08-14 10:00:00,57.15,57.19,56.97,57.15,240912.0,45.1501,45.1817,45.0079,45.1501,240912.0
2019-08-14 10:10:00,57.15,57.31,57.07,57.22,264136.0,45.1501,45.2765,45.0869,45.2054,264136.0
2019-08-14 10:20:00,57.22,57.4,57.18,57.4,272146.0,45.2054,45.3476,45.1738,45.3476,272146.0
2019-08-14 10:30:00,57.4,57.53,57.35,57.45,278144.0,45.3476,45.4503,45.3081,45.3871,278144.0
2019-08-14 10:40:00,57.45,57.66,57.39,57.63,209881.0,45.3871,45.553,45.3397,45.5293,209881.0
2019-08-14 10:50:00,57.63,57.71,57.59,57.64,297542.0,45.5293,45.5925,45.4977,45.5372,297542.0
2019-08-14 11:00:00,57.64,57.88,57.6,57.8,286966.0,45.5372,45.7268,45.5056,45.6636,286966.0
2019-08-14 11:10:00,57.8,57.83,57.59,57.66,261887.0,45.6636,45.6873,45.4977,45.553,261887.0
2019-08-14 11:20:00,57.65,57.77,57.64,57.67,112916.0,45.5451,45.6399,45.5372,45.5609,112916.0
2019-08-14 11:30:00,57.68,57.77,57.5,57.57,235603.0,45.5688,45.6399,45.4266,45.4819,235603.0
2019-08-14 11:40:00,57.58,57.8,57.58,57.69,292881.0,45.4898,45.6636,45.4898,45.5767,292881.0
2019-08-14 11:50:00,57.69,57.72,57.58,57.59,89130.0,45.5767,45.6004,45.4898,45.4977,89130.0
2019-08-14 12:00:00,57.58,57.59,57.2,57.59,224731.0,45.4898,45.4977,45.1896,45.4977,224731.0
2019-08-14 12:10:00,57.6,57.66,57.57,57.58,145993.0,45.5056,45.553,45.4819,45.4898,145993.0
2019-08-14 12:20:00,57.59,57.63,57.54,57.59,100189.0,45.4977,45.5293,45.4582,45.4977,100189.0
2019-08-14 12:30:00,57.58,57.63,57.5,57.51,96222.0,45.4898,45.5293,45.4266,45.4345,96222.0
2019-08-14 12:40:00,57.5,57.52,57.37,57.37,175596.0,45.4266,45.4424,45.3239,45.3239,175596.0
2019-08-14 12:50:00,57.36,57.37,57.18,57.22,145602.0,45.316,45.3239,45.1738,45.2054,145602.0
2019-08-14 13:00:00,57.22,57.26,57.14,57.17,162646.0,45.2054,45.237,45.1422,45.1659,162646.0
2019-08-14 13:10:00,57.17,57.3,57.14,57.25,101042.0,45.1659,45.2686,45.1422,45.2291,101042.0
2019-08-14 13:20:00,57.25,57.41,57.25,57.35,76638.0,45.2291,45.3555,45.2291,45.3081,76638.0
2019-08-14 13:30:00,57.35,57.42,57.34,57.38,62716.0,45.3081,45.3634,45.3002,45.3318,62716.0
2019-08-14 13:40:00,57.39,57.42,57.35,57.39,83400.0,45.3397,45.3634,45.3081,45.3397,83400.0
2019-08-14 13:50:00,57.4,57.45,57.31,57.38,61060.0,45.3476,45.3871,45.2765,45.3318,61060.0
2019-08-14 14:00:00,57.37,57.37,57.3,57.33,85560.0,45.3239,45.3239,45.2686,45.2923,85560.0
2019-08-14 14:10:00,57.32,57.37,57.3,57.33,59816.0,45.2844,45.3239,45.2686,45.2923,59816.0
2019-08-14 14:20:00,57.34,57.38,57.24,57.27,108162.0,45.3002,45.3318,45.2212,45.2449,108162.0
2019-08-14 14:30:00,57.27,57.27,57.11,57.14,93152.0,45.2449,45.2449,45.1185,45.1422,93152.0
2019-08-14 14:40:00,57.13,57.2,57.1,57.16,198671.0,45.1343,45.1896,45.1106,45.158,198671.0
2019-08-14 14:50:00,57.16,57.21,57.11,57.17,178951.0,45.158,45.1975,45.1185,45.1659,178951.0
2019-08-14 15:00:00,57.17,57.3,57.15,57.27,150868.0,45.1659,45.2686,45.1501,45.2449,150868.0
2019-08-14 15:10:00,57.26,57.32,57.2,57.2,239695.0,45.237,45.2844,45.1896,45.1896,239695.0
2019-08-14 15:20:00,57.2,57.2,57.0,57.09,168605.0,45.1896,45.1896,45.0316,45.1027,168605.0
2019-08-14 15:30:00,57.08,57.21,56.96,57.2,279755.0,45.0948,45.1975,45.0,45.1896,279755.0
2019-08-14 15:40:00,57.2,57.23,57.06,57.13,208151.0,45.1896,45.2133,45.079,45.1343,208151.0
2019-08-14 15:50:00,57.12,57.2,57.06,57.07,717079.0,45.1264,45.1896,45.079,45.0869,717079.0
2019-08-15 09:30:00,57.15,57.36,56.89,57.26,268539.0,45.1501,45.316,44.9447,45.237,268539.0
2019-08-15 09:40:00,57.26,57.49,57.18,57.45,237375.0,45.237,45.4187,45.1738,45.3871,237375.0
2019-08-15 09:50:00,57.45,57.61,57.38,57.59,168540.0,45.3871,45.5135,45.3318,45.4977,168540.0
2019-08-15 10:00:00,57.57,57.79,57.55,57.79,257311.0,45.4819,45.6557,45.4661,45.6557,257311.0
2019-08-15 10:10:00,57.79,57.84,57.64,57.74,102343.0,45.6557,45.6952,45.5372,45.6162,102343.0
2019-08-15 10:20:00,57.73,57.74,57.43,57.43,109248.0,45.6083,45.6162,45.3713,45.3713,109248.0
2019-08-15 10:30:00,57.42,57.68,57.3,57.65,256521.0,45.3634,45.5688,45.2686,45.5451,256521.0
2019-08-15 10:40:00,57.66,57.66,57.45,57.64,63265.0,45.553,45.553,45.3871,45.5372,63265.0
2019-08-15 10:50:00,57.63,57.71,57.54,57.59,97542.0,45.5293,45.5925,45.4582,45.4977,97542.0
2019-08-15 11:00:00,57.59,57.6,57.41,57.42,59854.0,45.4977,45.5056,45.3555,45.3634,59854.0
2019-08-15 11:10:00,57.43,57.56,57.42,57.52,73339.0,45.3713,45.474,45.3634,45.4424,73339.0
2019-08-15 11:20:00,57.51,57.52,57.42,57.52,69543.0,45.4345,45.4424,45.3634,45.4424,69543.0
2019-08-15 11:30:00,57.52,57.56,57.46,57.5,70007.0,45.4424,45.474,45.395,45.4266,70007.0
2019-08-15 11:40:00,57.49,57.56,57.46,57.46,150313.0,45.4187,45.474,45.395,45.395,150313.0
2019-08-15 11:50:00,57.47,57.51,57.41,57.45,51196.0,45.4029,45.4345,45.3555,45.3871,51196.0
2019-08-15 12:00:00,57.45,57.51,57.38,57.5,33008.0,45.3871,45.4345,45.3318,45.4266,33008.0
2019-08-15 12:10:00,57.51,57.62,57.5,57.61,41724.0,45.4345,45.5214,45.4266,45.5135,41724.0
2019-08-15 12:20:00,57.61,57.62,57.53,57.54,38055.0,45.5135,45.5214,45.4503,45.4582,38055.0
2019-08-15 12:30:00,57.55,57.57,57.46,57.51,35797.0,45.4661,45.4819,45.395,45.4345,35797.0
2019-08-15 12:40:00,57.5,57.51,57.45,57.47,27372.0,45.4266,45.4345,45.3871,45.4029,27372.0
2019-08-15 12:50:00,57.47,57.5,57.39,57.46,48751.0,45.4029,45.4266,45.3397,45.395,48751.0
2019-08-15 13:00:00,57.45,57.58,57.45,57.54,31408.0,45.3871,45.4898,45.3871,45.4582,31408.0
2019-08-15 13:10:00,57.54,57.55,57.46,57.48,90922.0,45.4582,45.4661,45.395,45.4108,90922.0
2019-08-15 13:20:00,57.49,57.54,57.46,57.47,27098.0,45.4187,45.4582,45.395,45.4029,27098.0
2019-08-15 13:30:00,57.46,57.55,57.46,57.47,65173.0,45.395,45.4661,45.395,45.4029,65173.0
2019-08-15 13:40:00,57.49,57.49,57.29,57.35,76382.0,45.4187,45.4187,45.2607,45.3081,76382.0
2019-08-15 13:50:00,57.35,57.38,57.25,57.31,87392.0,45.3081,45.3318,45.2291,45.2765,87392.0
2019-08-15 14:00:00,57.31,57.43,57.26,57.4,63055.0,45.2765,45.3713,45.237,45.3476,63055.0
2019-08-15 14:10:00,57.4,57.53,57.4,57.46,55448.0,45.3476,45.4503,45.3476,45.395,55448.0
2019-08-15 14:20:00,57.46,57.51,57.45,57.48,81135.0,45.395,45.4345,45.3871,45.4108,81135.0
2019-08-15 14:30:00,57.48,57.5,57.39,57.42,78832.0,45.4108,45.4266,45.3397,45.3634,78832.0
2019-08-15 14:40:00,57.43,57.49,57.38,57.42,56182.0,45.3713,45.4187,45.3318,45.3634,56182.0
2019-08-15 14:50:00,57.43,57.53,57.43,57.49,79379.0,45.3713,45.4503,45.3713,45.4187,79379.0
2019-08-15 15:00:00,57.49,57.6,57.49,57.55,74685.0,45.4187,45.5056,45.4187,45.4661,74685.0
2019-08-15 15:10:00,57.55,57.58,57.5,57.5,55367.0,45.4661,45.4898,45.4266,45.4266,55367.0
2019-08-15 15:20:00,57.51,57.62,57.5,57.61,79344.0,45.4345,45.5214,45.4266,45.5135,79344.0
2019-08-15 15:30:00,57.6,57.72,57.58,57.69,118036.0,45.5056,45.6004,45.4898,45.5767,118036.0
2019-08-15 15:40:00,57.68,57.75,57.64,57.73,220840.0,45.5688,45.6241,45.5372,45.6083,220840.0
2019-08-15 15:50:00,57.72,57.78,57.61,57.64,490876.0,45.6004,45.6478,45.5135,45.5372,490876.0
2019-08-16 09:30:00,57.2,57.3,56.97,57.14,454693.0,45.677,45.7569,45.4934,45.6291,454693.0
2019-08-16 09:40:00,57.13,57.26,57.0,57.26,130648.0,45.6211,45.7249,45.5173,45.7249,130648.0
2019-08-16 09:50:00,57.27,57.36,57.2,57.23,243584.0,45.7329,45.8048,45.677,45.701,243584.0
2019-08-16 10:00:00,57.23,57.49,57.23,57.46,111288.0,45.701,45.9086,45.701,45.8847,111288.0
2019-08-16 10:10:00,57.45,57.48,57.33,57.41,70163.0,45.8767,45.9006,45.7808,45.8447,70163.0
2019-08-16 10:20:00,57.4,57.49,57.36,57.4,89325.0,45.8367,45.9086,45.8048,45.8367,89325.0
2019-08-16 10:30:00,57.4,57.45,57.24,57.25,127898.0,45.8367,45.8767,45.709,45.717,127898.0
2019-08-16 10:40:00,57.25,57.38,57.2,57.32,90639.0,45.717,45.8208,45.677,45.7729,90639.0
2019-08-16 10:50:00,57.32,57.47,57.3,57.46,43400.0,45.7729,45.8926,45.7569,45.8847,43400.0
2019-08-16 11:00:00,57.46,57.59,57.45,57.55,75938.0,45.8847,45.9885,45.8767,45.9565,75938.0
2019-08-16 11:10:00,57.55,57.59,57.46,57.46,108121.0,45.9565,45.9885,45.8847,45.8847,108121.0
2019-08-16 11:20:00,57.47,57.51,57.4,57.41,63933.0,45.8926,45.9246,45.8367,45.8447,63933.0
2019-08-16 11:30:00,57.4,57.57,57.35,57.52,77860.0,45.8367,45.9725,45.7968,45.9326,77860.0
2019-08-16 11:40:00,57.53,57.55,57.4,57.44,41717.0,45.9406,45.9565,45.8367,45.8687,41717.0
2019-08-16 11:50:00,57.45,57.52,57.41,57.45,46128.0,45.8767,45.9326,45.8447,45.8767,46128.0
2019-08-16 12:00:00,57.45,57.49,57.4,57.44,33887.0,45.8767,45.9086,45.8367,45.8687,33887.0
2019-08-16 12:10:00,57.45,57.45,57.35,57.44,61058.0,45.8767,45.8767,45.7968,45.8687,61058.0
2019-08-16 12:20:00,57.45,57.47,57.4,57.43,31832.0,45.8767,45.8926,45.8367,45.8607,31832.0
2019-08-16 12:30:00,57.42,57.43,57.37,57.42,29297.0,45.8527,45.8607,45.8128,45.8527,29297.0
2019-08-16 12:40:00,57.42,57.5,57.4,57.49,47945.0,45.8527,45.9166,45.8367,45.9086,47945.0
2019-08-16 12:50:00,57.49,57.56,57.48,57.54,66290.0,45.9086,45.9645,45.9006,45.9485,66290.0
2019-08-16 13:00:00,57.54,57.6,57.53,57.58,46168.0,45.9485,45.9965,45.9406,45.9805,46168.0
2019-08-16 13:10:00,57.58,57.62,57.55,57.58,63290.0,45.9805,46.0124,45.9565,45.9805,63290.0
2019-08-16 13:20:00,57.58,57.58,57.47,57.51,52639.0,45.9805,45.9805,45.8926,45.9246,52639.0
2019-08-16 13:30:00,57.51,57.54,57.47,57.48,84891.0,45.9246,45.9485,45.8926,45.9006,84891.0
2019-08-16 13:40:00,57.48,57.5,57.36,57.38,106009.0,45.9006,45.9166,45.8048,45.8208,106009.0
2019-08-16 13:50:00,57.38,57.43,57.37,57.41,46441.0,45.8208,45.8607,45.8128,45.8447,46441.0
2019-08-16 14:00:00,57.41,57.42,57.36,57.38,140609.0,45.8447,45.8527,45.8048,45.8208,140609.0
2019-08-16 14:10:00,57.38,57.42,57.34,57.41,75938.0,45.8208,45.8527,45.7888,45.8447,75938.0
2019-08-16 14:20:00,57.41,57.5,57.39,57.48,218159.0,45.8447,45.9166,45.8288,45.9006,218159.0
2019-08-16 14:30:00,57.48,57.53,57.46,57.48,77019.0,45.9006,45.9406,45.8847,45.9006,77019.0
2019-08-16 14:40:00,57.48,57.56,57.46,57.55,50786.0,45.9006,45.9645,45.8847,45.9565,50786.0
2019-08-16 14:50:00,57.55,57.59,57.53,57.56,84547.0,45.9565,45.9885,45.9406,45.9645,84547.0
2019-08-16 15:00:00,57.56,57.59,57.52,57.55,77078.0,45.9645,45.9885,45.9326,45.9565,77078.0
2019-08-16 15:10:00,57.55,57.55,57.5,57.52,90320.0,45.9565,45.9565,45.9166,45.9326,90320.0
2019-08-16 15:20:00,57.52,57.53,57.47,57.5,77360.0,45.9326,45.9406,45.8926,45.9166,77360.0
2019-08-16 15:30:00,57.5,57.5,57.4,57.44,131087.0,45.9166,45.9166,45.8367,45.8687,131087.0
2019-08-16 15:40:00,57.44,57.52,57.44,57.5,198177.0,45.8687,45.9326,45.8687,45.9166,198177.0
2019-08-16 15:50:00,57.5,57.54,57.43,57.49,623812.0,45.9166,45.9485,45.8607,45.9086,623812.0
2019-08-19 09:30:00,57.4,57.51,57.23,57.5,147126.0,45.8367,45.9246,45.701,45.9166,147126.0
2019-08-19 09:40:00,57.51,57.55,57.4,57.55,81787.0,45.9246,45.9565,45.8367,45.9565,81787.0
2019-08-19 09:50:00,57.57,57.73,57.53,57.7,73654.0,45.9725,46.1003,45.9406,46.0763,73654.0
2019-08-19 10:00:00,57.69,57.87,57.67,57.87,77126.0,46.0683,46.2121,46.0524,46.2121,77126.0
2019-08-19 10:10:00,57.88,58.06,57.87,57.9,131922.0,46.22,46.3638,46.2121,46.236,131922.0
2019-08-19 10:20:00,57.9,57.95,57.84,57.9,77127.0,46.236,46.2759,46.1881,46.236,77127.0
2019-08-19 10:30:00,57.9,57.9,57.73,57.82,96025.0,46.236,46.236,46.1003,46.1721,96025.0
2019-08-19 10:40:00,57.83,57.95,57.83,57.91,42385.0,46.1801,46.2759,46.1801,46.244,42385.0
2019-08-19 10:50:00,57.92,58.0,57.86,57.99,91684.0,46.252,46.3159,46.2041,46.3079,91684.0
2019-08-19 11:00:00,57.99,58.01,57.86,57.9,74343.0,46.3079,46.3239,46.2041,46.236,74343.0
2019-08-19 11:10:00,57.9,58.01,57.89,57.98,52697.0,46.236,46.3239,46.228,46.2999,52697.0
2019-08-19 11:20:00,57.98,58.0,57.95,57.99,52844.0,46.2999,46.3159,46.2759,46.3079,52844.0
2019-08-19 11:30:00,57.98,58.13,57.96,58.07,84222.0,46.2999,46.4197,46.2839,46.3718,84222.0
2019-08-19 11:40:00,58.06,58.11,58.03,58.07,65838.0,46.3638,46.4037,46.3398,46.3718,65838.0
2019-08-19 11:50:00,58.07,58.16,58.07,58.14,52954.0,46.3718,46.4436,46.3718,46.4277,52954.0
2019-08-19 12:00:00,58.14,58.15,58.0,58.01,65772.0,46.4277,46.4357,46.3159,46.3239,65772.0
2019-08-19 12:10:00,58.0,58.07,57.97,58.06,54705.0,46.3159,46.3718,46.2919,46.3638,54705.0
2019-08-19 12:20:00,58.06,58.13,58.05,58.12,57613.0,46.3638,46.4197,46.3558,46.4117,57613.0
2019-08-19 12:30:00,58.12,58.15,58.09,58.14,45893.0,46.4117,46.4357,46.3877,46.4277,45893.0
2019-08-19 12:40:00,58.14,58.21,58.09,58.21,107457.0,46.4277,46.4836,46.3877,46.4836,107457.0
2019-08-19 12:50:00,58.21,58.24,58.16,58.22,73017.0,46.4836,46.5075,46.4436,46.4916,73017.0
2019-08-19 13:00:00,58.22,58.24,58.17,58.22,35800.0,46.4916,46.5075,46.4516,46.4916,35800.0
2019-08-19 13:10:00,58.22,58.27,58.21,58.27,99609.0,46.4916,46.5315,46.4836,46.5315,99609.0
2019-08-19 13:20:00,58.28,58.28,58.2,58.23,44320.0,46.5395,46.5395,46.4756,46.4995,44320.0
2019-08-19 13:30:00,58.23,58.23,58.06,58.07,54438.0,46.4995,46.4995,46.3638,46.3718,54438.0
2019-08-19 13:40:00,58.07,58.17,58.05,58.16,39931.0,46.3718,46.4516,46.3558,46.4436,39931.0
2019-08-19 13:50:00,58.17,58.18,58.08,58.16,65688.0,46.4516,46.4596,46.3798,46.4436,65688.0
2019-08-19 14:00:00,58.16,58.18,58.06,58.08,40799.0,46.4436,46.4596,46.3638,46.3798,40799.0
2019-08-19 14:10:00,58.09,58.12,58.0,58.01,74628.0,46.3877,46.4117,46.3159,46.3239,74628.0
2019-08-19 14:20:00,58.0,58.02,57.92,57.96,51436.0,46.3159,46.3318,46.252,46.2839,51436.0
2019-08-19 14:30:00,57.97,58.04,57.9,57.98,49148.0,46.2919,46.3478,46.236,46.2999,49148.0
2019-08-19 14:40:00,57.99,58.04,57.94,57.98,56248.0,46.3079,46.3478,46.268,46.2999,56248.0
2019-08-19 14:50:00,57.97,58.03,57.94,57.97,41340.0,46.2919,46.3398,46.268,46.2919,41340.0
2019-08-19 15:00:00,57.97,58.0,57.95,57.97,31462.0,46.2919,46.3159,46.2759,46.2919,31462.0
2019-08-19 15:10:00,57.96,58.01,57.94,57.96,38201.0,46.2839,46.3239,46.268,46.2839,38201.0
2019-08-19 15:20:00,57.96,57.96,57.89,57.96,63002.0,46.2839,46.2839,46.228,46.2839,63002.0
2019-08-19 15:30:00,57.95,58.14,57.94,58.14,97131.0,46.2759,46.4277,46.268,46.4277,97131.0
2019-08-19 15:40:00,58.14,58.17,58.08,58.12,137849.0,46.4277,46.4516,46.3798,46.4117,137849.0
2019-08-19 15:50:00,58.13,58.16,57.93,57.94,335405.0,46.4197,46.4436,46.26,46.268,335405.0
2019-08-20 09:30:00,57.9,58.0,57.7,57.71,126533.0,46.236,46.3159,46.0763,46.0843,126533.0
2019-08-20 09:40:00,57.72,57.81,57.69,57.74,102130.0,46.0923,46.1641,46.0683,46.1082,102130.0
2019-08-20 09:50:00,57.74,57.85,57.61,57.69,84520.0,46.1082,46.1961,46.0044,46.0683,84520.0
2019-08-20 10:00:00,57.68,57.76,57.62,57.69,68983.0,46.0603,46.1242,46.0124,46.0683,68983.0
2019-08-20 10:10:00,57.68,57.78,57.61,57.78,73062.0,46.0603,46.1402,46.0044,46.1402,73062.0
2019-08-20 10:20:00,57.79,57.87,57.78,57.82,66484.0,46.1482,46.2121,46.1402,46.1721,66484.0
2019-08-20 10:30:00,57.82,57.83,57.68,57.73,62609.0,46.1721,46.1801,46.0603,46.1003,62609.0
2019-08-20 10:40:00,57.73,57.82,57.7,57.72,66931.0,46.1003,46.1721,46.0763,46.0923,66931.0
2019-08-20 10:50:00,57.72,57.76,57.68,57.68,61334.0,46.0923,46.1242,46.0603,46.0603,61334.0
2019-08-20 11:00:00,57.69,57.81,57.67,57.8,63908.0,46.0683,46.1641,46.0524,46.1562,63908.0
2019-08-20 11:10:00,57.82,57.92,57.81,57.9,102907.0,46.1721,46.252,46.1641,46.236,102907.0
2019-08-20 11:20:00,57.91,57.92,57.82,57.88,102823.0,46.244,46.252,46.1721,46.22,102823.0
2019-08-20 11:30:00,57.89,57.91,57.81,57.84,37348.0,46.228,46.244,46.1641,46.1881,37348.0
2019-08-20 11:40:00,57.83,57.86,57.74,57.78,40141.0,46.1801,46.2041,46.1082,46.1402,40141.0
2019-08-20 11:50:00,57.78,57.83,57.76,57.77,30080.0,46.1402,46.1801,46.1242,46.1322,30080.0
2019-08-20 12:00:00,57.77,57.86,57.77,57.8,36011.0,46.1322,46.2041,46.1322,46.1562,36011.0
2019-08-20 12:10:00,57.81,57.82,57.77,57.82,17593.0,46.1641,46.1721,46.1322,46.1721,17593.0
2019-08-20 12:20:00,57.82,57.83,57.77,57.8,76544.0,46.1721,46.1801,46.1322,46.1562,76544.0
2019-08-20 12:30:00,57.81,57.82,57.75,57.77,21949.0,46.1641,46.1721,46.1162,46.1322,21949.0
2019-08-20 12:40:00,57.78,57.79,57.73,57.79,23844.0,46.1402,46.1482,46.1003,46.1482,23844.0
2019-08-20 12:50:00,57.78,57.88,57.77,57.88,20340.0,46.1402,46.22,46.1322,46.22,20340.0
2019-08-20 13:00:00,57.88,57.98,57.86,57.98,56383.0,46.22,46.2999,46.2041,46.2999,56383.0
2019-08-20 13:10:00,57.97,57.97,57.9,57.92,31317.0,46.2919,46.2919,46.236,46.252,31317.0
2019-08-20 13:20:00,57.92,57.92,57.85,57.88,23507.0,46.252,46.252,46.1961,46.22,23507.0
2019-08-20 13:30:00,57.88,57.9,57.71,57.75,52818.0,46.22,46.236,46.0843,46.1162,52818.0
2019-08-20 13:40:00,57.76,57.76,57.66,57.68,44672.0,46.1242,46.1242,46.0444,46.0603,44672.0
2019-08-20 13:50:00,57.68,57.71,57.64,57.7,34536.0,46.0603,46.0843,46.0284,46.0763,34536.0
2019-08-20 14:00:00,57.7,57.72,57.58,57.6,50850.0,46.0763,46.0923,45.9805,45.9965,50850.0
2019-08-20 14:10:00,57.59,57.67,57.59,57.67,54481.0,45.9885,46.0524,45.9885,46.0524,54481.0
2019-08-20 14:20:00,57.66,57.71,57.58,57.69,52888.0,46.0444,46.0843,45.9805,46.0683,52888.0
2019-08-20 14:30:00,57.69,57.74,57.67,57.67,25428.0,46.0683,46.1082,46.0524,46.0524,25428.0
2019-08-20 14:40:00,57.68,57.68,57.58,57.65,55317.0,46.0603,46.0603,45.9805,46.0364,55317.0
2019-08-20 14:50:00,57.65,57.69,57.63,57.67,25446.0,46.0364,46.0683,46.0204,46.0524,25446.0
2019-08-20 15:00:00,57.66,57.68,57.61,57.65,36354.0,46.0444,46.0603,46.0044,46.0364,36354.0
2019-08-20 15:10:00,57.65,57.81,57.63,57.76,77181.0,46.0364,46.1641,46.0204,46.1242,77181.0
2019-08-20 15:20:00,57.76,57.87,57.76,57.82,109616.0,46.1242,46.2121,46.1242,46.1721,109616.0
2019-08-20 15:30:00,57.81,57.82,57.73,57.75,131726.0,46.1641,46.1721,46.1003,46.1162,131726.0
2019-08-20 15:40:00,57.75,57.75,57.67,57.73,117627.0,46.1162,46.1162,46.0524,46.1003,117627.0
2019-08-20 15:50:00,57.73,57.73,57.58,57.71,353809.0,46.1003,46.1003,45.9805,46.0843,353809.0
2019-08-21 09:30:00,57.66,57.79,57.56,57.67,106369.0,46.0444,46.1482,45.9645,46.0524,106369.0
2019-08-21 09:40:00,57.68,57.7,57.6,57.62,63532.0,46.0603,46.0763,45.9965,46.0124,63532.0
2019-08-21 09:50:00,57.62,57.72,57.6,57.69,87547.0,46.0124,46.0923,45.9965,46.0683,87547.0
2019-08-21 10:00:00,57.69,57.72,57.57,57.64,73606.0,46.0683,46.0923,45.9725,46.0284,73606.0
2019-08-21 10:10:00,57.63,57.65,57.55,57.55,66520.0,46.0204,46.0364,45.9565,45.9565,66520.0
2019-08-21 10:20:00,57.55,57.56,57.51,57.56,54610.0,45.9565,45.9645,45.9246,45.9645,54610.0
2019-08-21 10:30:00,57.56,57.6,57.49,57.53,99158.0,45.9645,45.9965,45.9086,45.9406,99158.0
2019-08-21 10:40:00,57.53,57.57,57.51,57.54,58591.0,45.9406,45.9725,45.9246,45.9485,58591.0
2019-08-21 10:50:00,57.55,57.55,57.45,57.52,64317.0,45.9565,45.9565,45.8767,45.9326,64317.0
2019-08-21 11:00:00,57.51,57.52,57.41,57.42,81618.0,45.9246,45.9326,45.8447,45.8527,81618.0
2019-08-21 11:10:00,57.42,57.43,57.38,57.41,101917.0,45.8527,45.8607,45.8208,45.8447,101917.0
2019-08-21 11:20:00,57.42,57.49,57.41,57.46,62488.0,45.8527,45.9086,45.8447,45.8847,62488.0
2019-08-21 11:30:00,57.46,57.54,57.45,57.53,48415.0,45.8847,45.9485,45.8767,45.9406,48415.0
2019-08-21 11:40:00,57.53,57.56,57.45,57.45,32533.0,45.9406,45.9645,45.8767,45.8767,32533.0
2019-08-21 11:50:00,57.45,57.51,57.43,57.51,51910.0,45.8767,45.9246,45.8607,45.9246,51910.0
2019-08-21 12:00:00,57.51,57.54,57.47,57.47,38930.0,45.9246,45.9485,45.8926,45.8926,38930.0
2019-08-21 12:10:00,57.48,57.51,57.44,57.49,46878.0,45.9006,45.9246,45.8687,45.9086,46878.0
2019-08-21 12:20:00,57.49,57.51,57.47,57.5,33370.0,45.9086,45.9246,45.8926,45.9166,33370.0
2019-08-21 12:30:00,57.5,57.55,57.49,57.54,71381.0,45.9166,45.9565,45.9086,45.9485,71381.0
2019-08-21 12:40:00,57.55,57.59,57.54,57.58,42718.0,45.9565,45.9885,45.9485,45.9805,42718.0
2019-08-21 12:50:00,57.58,57.63,57.57,57.61,61714.0,45.9805,46.0204,45.9725,46.0044,61714.0
2019-08-21 13:00:00,57.6,57.67,57.59,57.67,81661.0,45.9965,46.0524,45.9885,46.0524,81661.0
2019-08-21 13:10:00,57.67,57.73,57.61,57.73,58759.0,46.0524,46.1003,46.0044,46.1003,58759.0
2019-08-21 13:20:00,57.73,57.75,57.7,57.71,31662.0,46.1003,46.1162,46.0763,46.0843,31662.0
2019-08-21 13:30:00,57.71,57.72,57.64,57.65,53717.0,46.0843,46.0923,46.0284,46.0364,53717.0
2019-08-21 13:40:00,57.65,57.68,57.65,57.67,45335.0,46.0364,46.0603,46.0364,46.0524,45335.0
2019-08-21 13:50:00,57.68,57.72,57.65,57.71,59181.0,46.0603,46.0923,46.0364,46.0843,59181.0
2019-08-21 14:00:00,57.71,57.72,57.59,57.69,105653.0,46.0843,46.0923,45.9885,46.0683,105653.0
2019-08-21 14:10:00,57.69,57.8,57.68,57.77,47085.0,46.0683,46.1562,46.0603,46.1322,47085.0
2019-08-21 14:20:00,57.77,57.79,57.72,57.79,40530.0,46.1322,46.1482,46.0923,46.1482,40530.0
2019-08-21 14:30:00,57.79,57.81,57.74,57.77,51645.0,46.1482,46.1641,46.1082,46.1322,51645.0
2019-08-21 14:40:00,57.77,57.8,57.71,57.72,52580.0,46.1322,46.1562,46.0843,46.0923,52580.0
2019-08-21 14:50:00,57.73,57.75,57.64,57.74,65124.0,46.1003,46.1162,46.0284,46.1082,65124.0
2019-08-21 15:00:00,57.73,57.79,57.69,57.72,77671.0,46.1003,46.1482,46.0683,46.0923,77671.0
2019-08-21 15:10:00,57.71,57.75,57.69,57.73,64659.0,46.0843,46.1162,46.0683,46.1003,64659.0
2019-08-21 15:20:00,57.72,57.72,57.65,57.69,103986.0,46.0923,46.0923,46.0364,46.0683,103986.0
2019-08-21 15:30:00,57.69,57.78,57.68,57.76,119075.0,46.0683,46.1402,46.0603,46.1242,119075.0
2019-08-21 15:40:00,57.76,57.87,57.74,57.86,160045.0,46.1242,46.2121,46.1082,46.2041,160045.0
2019-08-21 15:50:00,57.86,57.97,57.86,57.95,324557.0,46.2041,46.2919,46.2041,46.2759,324557.0
2019-08-22 09:30:00,58.0,58.26,57.9,58.11,179613.0,46.3159,46.5235,46.236,46.4037,179613.0
2019-08-22 09:40:00,58.11,58.19,58.04,58.18,77598.0,46.4037,46.4676,46.3478,46.4596,77598.0
2019-08-22 09:50:00,58.18,58.21,58.11,58.16,76709.0,46.4596,46.4836,46.4037,46.4436,76709.0
2019-08-22 10:00:00,58.16,58.19,58.07,58.11,61121.0,46.4436,46.4676,46.3718,46.4037,61121.0
2019-08-22 10:10:00,58.11,58.13,58.05,58.07,48151.0,46.4037,46.4197,46.3558,46.3718,48151.0
2019-08-22 10:20:00,58.07,58.15,58.05,58.15,77063.0,46.3718,46.4357,46.3558,46.4357,77063.0
2019-08-22 10:30:00,58.14,58.14,58.02,58.03,127892.0,46.4277,46.4277,46.3318,46.3398,127892.0
2019-08-22 10:40:00,58.04,58.06,57.99,58.03,103504.0,46.3478,46.3638,46.3079,46.3398,103504.0
2019-08-22 10:50:00,58.02,58.06,57.82,57.82,117606.0,46.3318,46.3638,46.1721,46.1721,117606.0
2019-08-22 11:00:00,57.82,58.02,57.78,57.98,128625.0,46.1721,46.3318,46.1402,46.2999,128625.0
2019-08-22 11:10:00,57.98,58.02,57.9,57.99,46923.0,46.2999,46.3318,46.236,46.3079,46923.0
2019-08-22 11:20:00,57.99,58.07,57.96,57.97,92346.0,46.3079,46.3718,46.2839,46.2919,92346.0
2019-08-22 11:30:00,57.96,58.05,57.94,58.04,41459.0,46.2839,46.3558,46.268,46.3478,41459.0
2019-08-22 11:40:00,58.04,58.11,58.02,58.09,80956.0,46.3478,46.4037,46.3318,46.3877,80956.0
2019-08-22 11:50:00,58.09,58.15,58.06,58.15,42053.0,46.3877,46.4357,46.3638,46.4357,42053.0
2019-08-22 12:00:00,58.15,58.2,58.12,58.18,40117.0,46.4357,46.4756,46.4117,46.4596,40117.0
2019-08-22 12:10:00,58.18,58.2,58.12,58.2,58445.0,46.4596,46.4756,46.4117,46.4756,58445.0
2019-08-22 12:20:00,58.2,58.21,58.14,58.16,41795.0,46.4756,46.4836,46.4277,46.4436,41795.0
2019-08-22 12:30:00,58.15,58.16,58.12,58.16,25082.0,46.4357,46.4436,46.4117,46.4436,25082.0
2019-08-22 12:40:00,58.16,58.24,58.15,58.2,44941.0,46.4436,46.5075,46.4357,46.4756,44941.0
2019-08-22 12:50:00,58.19,58.24,58.17,58.18,30877.0,46.4676,46.5075,46.4516,46.4596,30877.0
2019-08-22 13:00:00,58.18,58.26,58.17,58.26,82599.0,46.4596,46.5235,46.4516,46.5235,82599.0
2019-08-22 13:10:00,58.26,58.29,58.21,58.22,39986.0,46.5235,46.5475,46.4836,46.4916,39986.0
2019-08-22 13:20:00,58.22,58.25,58.19,58.25,46620.0,46.4916,46.5155,46.4676,46.5155,46620.0
2019-08-22 13:30:00,58.25,58.27,58.21,58.24,53539.0,46.5155,46.5315,46.4836,46.5075,53539.0
2019-08-22 13:40:00,58.24,58.25,58.21,58.24,34479.0,46.5075,46.5155,46.4836,46.5075,34479.0
2019-08-22 13:50:00,58.24,58.3,58.23,58.3,28347.0,46.5075,46.5554,46.4995,46.5554,28347.0
2019-08-22 14:00:00,58.3,58.33,58.29,58.32,31659.0,46.5554,46.5794,46.5475,46.5714,31659.0
2019-08-22 14:10:00,58.31,58.34,58.26,58.31,37049.0,46.5634,46.5874,46.5235,46.5634,37049.0
2019-08-22 14:20:00,58.3,58.34,58.29,58.32,24068.0,46.5554,46.5874,46.5475,46.5714,24068.0
2019-08-22 14:30:00,58.33,58.37,58.28,58.34,70675.0,46.5794,46.6113,46.5395,46.5874,70675.0
2019-08-22 14:40:00,58.35,58.43,58.35,58.4,59316.0,46.5954,46.6592,46.5954,46.6353,59316.0
2019-08-22 14:50:00,58.4,58.44,58.38,58.38,44109.0,46.6353,46.6672,46.6193,46.6193,44109.0
2019-08-22 15:00:00,58.39,58.39,58.32,58.36,58188.0,46.6273,46.6273,46.5714,46.6033,58188.0
2019-08-22 15:10:00,58.36,58.37,58.3,58.34,42540.0,46.6033,46.6113,46.5554,46.5874,42540.0
2019-08-22 15:20:00,58.35,58.4,58.34,58.36,59299.0,46.5954,46.6353,46.5874,46.6033,59299.0
2019-08-22 15:30:00,58.37,58.46,58.35,58.45,94136.0,46.6113,46.6832,46.5954,46.6752,94136.0
2019-08-22 15:40:00,58.46,58.47,58.37,58.4,121254.0,46.6832,46.6912,46.6113,46.6353,121254.0
2019-08-22 15:50:00,58.4,58.58,58.4,58.46,506033.0,46.6353,46.779,46.6353,46.6832,506033.0
2019-08-23 09:30:00,58.6,58.84,58.56,58.76,144909.0,46.795,46.9867,46.7631,46.9228,144909.0
2019-08-23 09:40:00,58.77,58.79,58.55,58.55,60806.0,46.9308,46.9467,46.7551,46.7551,60806.0
2019-08-23 09:50:00,58.55,58.65,58.5,58.52,43801.0,46.7551,46.8349,46.7151,46.7311,43801.0
2019-08-23 10:00:00,58.51,58.57,58.38,58.49,90196.0,46.7231,46.771,46.6193,46.7072,90196.0
2019-08-23 10:10:00,58.48,58.7,58.39,58.69,77472.0,46.6992,46.8749,46.6273,46.8669,77472.0
2019-08-23 10:20:00,58.68,58.68,58.52,58.62,51497.0,46.8589,46.8589,46.7311,46.811,51497.0
2019-08-23 10:30:00,58.62,58.65,58.55,58.57,28208.0,46.811,46.8349,46.7551,46.771,28208.0
2019-08-23 10:40:00,58.58,58.77,58.58,58.73,45137.0,46.779,46.9308,46.779,46.8988,45137.0
2019-08-23 10:50:00,58.73,58.82,58.68,58.69,74824.0,46.8988,46.9707,46.8589,46.8669,74824.0
2019-08-23 11:00:00,58.69,58.69,58.06,58.11,203725.0,46.8669,46.8669,46.3638,46.4037,203725.0
2019-08-23 11:10:00,58.1,58.56,58.08,58.5,65095.0,46.3957,46.7631,46.3798,46.7151,65095.0
2019-08-23 11:20:00,58.5,58.54,58.33,58.41,73396.0,46.7151,46.7471,46.5794,46.6433,73396.0
2019-08-23 11:30:00,58.4,58.46,58.3,58.33,41197.0,46.6353,46.6832,46.5554,46.5794,41197.0
2019-08-23 11:40:00,58.32,58.37,58.26,58.33,55355.0,46.5714,46.6113,46.5235,46.5794,55355.0
2019-08-23 11:50:00,58.34,58.36,58.26,58.29,44082.0,46.5874,46.6033,46.5235,46.5475,44082.0
2019-08-23 12:00:00,58.3,58.37,58.26,58.33,55964.0,46.5554,46.6113,46.5235,46.5794,55964.0
2019-08-23 12:10:00,58.33,58.34,58.19,58.26,63980.0,46.5794,46.5874,46.4676,46.5235,63980.0
2019-08-23 12:20:00,58.25,58.25,58.13,58.16,31871.0,46.5155,46.5155,46.4197,46.4436,31871.0
2019-08-23 12:30:00,58.15,58.25,58.15,58.24,89705.0,46.4357,46.5155,46.4357,46.5075,89705.0
2019-08-23 12:40:00,58.24,58.28,58.14,58.2,48370.0,46.5075,46.5395,46.4277,46.4756,48370.0
2019-08-23 12:50:00,58.2,58.27,58.16,58.22,48868.0,46.4756,46.5315,46.4436,46.4916,48868.0
2019-08-23 13:00:00,58.22,58.25,58.17,58.19,42767.0,46.4916,46.5155,46.4516,46.4676,42767.0
2019-08-23 13:10:00,58.19,58.3,58.17,58.22,49575.0,46.4676,46.5554,46.4516,46.4916,49575.0
2019-08-23 13:20:00,58.21,58.22,58.16,58.17,30167.0,46.4836,46.4916,46.4436,46.4516,30167.0
2019-08-23 13:30:00,58.17,58.21,58.12,58.19,50618.0,46.4516,46.4836,46.4117,46.4676,50618.0
2019-08-23 13:40:00,58.19,58.23,58.08,58.22,63061.0,46.4676,46.4995,46.3798,46.4916,63061.0
2019-08-23 13:50:00,58.22,58.28,58.2,58.25,37084.0,46.4916,46.5395,46.4756,46.5155,37084.0
2019-08-23 14:00:00,58.25,58.25,58.13,58.16,33788.0,46.5155,46.5155,46.4197,46.4436,33788.0
2019-08-23 14:10:00,58.15,58.19,58.1,58.11,36572.0,46.4357,46.4676,46.3957,46.4037,36572.0
2019-08-23 14:20:00,58.11,58.13,58.06,58.11,37439.0,46.4037,46.4197,46.3638,46.4037,37439.0
2019-08-23 14:30:00,58.11,58.18,58.09,58.1,38425.0,46.4037,46.4596,46.3877,46.3957,38425.0
2019-08-23 14:40:00,58.1,58.16,58.0,58.02,61693.0,46.3957,46.4436,46.3159,46.3318,61693.0
2019-08-23 14:50:00,58.01,58.06,57.95,57.98,56223.0,46.3239,46.3638,46.2759,46.2999,56223.0
2019-08-23 15:00:00,57.97,57.99,57.88,57.9,72865.0,46.2919,46.3079,46.22,46.236,72865.0
2019-08-23 15:10:00,57.9,57.9,57.73,57.85,87341.0,46.236,46.236,46.1003,46.1961,87341.0
2019-08-23 15:20:00,57.86,57.88,57.73,57.73,75439.0,46.2041,46.22,46.1003,46.1003,75439.0
2019-08-23 15:30:00,57.73,57.75,57.65,57.69,81340.0,46.1003,46.1162,46.0364,46.0683,81340.0
2019-08-23 15:40:00,57.68,57.75,57.6,57.61,121585.0,46.0603,46.1162,45.9965,46.0044,121585.0
2019-08-23 15:50:00,57.6,57.72,57.41,57.71,442297.0,45.9965,46.0923,45.8447,46.0843,442297.0
2019-08-26 09:30:00,57.71,58.03,57.6,57.99,190354.0,46.0843,46.3398,45.9965,46.3079,190354.0
2019-08-26 09:40:00,58.0,58.08,57.95,58.01,87847.0,46.3159,46.3798,46.2759,46.3239,87847.0
2019-08-26 09:50:00,58.0,58.11,57.96,58.03,64172.0,46.3159,46.4037,46.2839,46.3398,64172.0
2019-08-26 10:00:00,58.03,58.03,57.85,57.94,62051.0,46.3398,46.3398,46.1961,46.268,62051.0
2019-08-26 10:10:00,57.95,57.97,57.88,57.91,50611.0,46.2759,46.2919,46.22,46.244,50611.0
2019-08-26 10:20:00,57.91,57.94,57.86,57.94,57478.0,46.244,46.268,46.2041,46.268,57478.0
2019-08-26 10:30:00,57.94,57.95,57.77,57.8,35402.0,46.268,46.2759,46.1322,46.1562,35402.0
2019-08-26 10:40:00,57.78,57.9,57.77,57.88,32499.0,46.1402,46.236,46.1322,46.22,32499.0
2019-08-26 10:50:00,57.88,57.95,57.87,57.91,44274.0,46.22,46.2759,46.2121,46.244,44274.0
2019-08-26 11:00:00,57.91,58.02,57.89,58.01,52257.0,46.244,46.3318,46.228,46.3239,52257.0
2019-08-26 11:10:00,58.0,58.1,57.99,58.02,83195.0,46.3159,46.3957,46.3079,46.3318,83195.0
2019-08-26 11:20:00,58.02,58.07,57.98,58.0,40502.0,46.3318,46.3718,46.2999,46.3159,40502.0
2019-08-26 11:30:00,57.99,58.03,57.97,58.01,51512.0,46.3079,46.3398,46.2919,46.3239,51512.0
2019-08-26 11:40:00,58.0,58.04,57.95,58.01,48278.0,46.3159,46.3478,46.2759,46.3239,48278.0
2019-08-26 11:50:00,58.01,58.01,57.93,57.98,49443.0,46.3239,46.3239,46.26,46.2999,49443.0
2019-08-26 12:00:00,57.99,58.05,57.99,58.01,40381.0,46.3079,46.3558,46.3079,46.3239,40381.0
2019-08-26 12:10:00,58.01,58.09,57.99,58.05,29180.0,46.3239,46.3877,46.3079,46.3558,29180.0
2019-08-26 12:20:00,58.04,58.19,58.04,58.16,36844.0,46.3478,46.4676,46.3478,46.4436,36844.0
2019-08-26 12:30:00,58.16,58.16,58.11,58.14,31180.0,46.4436,46.4436,46.4037,46.4277,31180.0
2019-08-26 12:40:00,58.14,58.17,58.1,58.15,20082.0,46.4277,46.4516,46.3957,46.4357,20082.0
2019-08-26 12:50:00,58.15,58.18,58.12,58.14,42259.0,46.4357,46.4596,46.4117,46.4277,42259.0
2019-08-26 13:00:00,58.14,58.16,58.1,58.1,38447.0,46.4277,46.4436,46.3957,46.3957,38447.0
2019-08-26 13:10:00,58.1,58.11,58.05,58.09,24761.0,46.3957,46.4037,46.3558,46.3877,24761.0
2019-08-26 13:20:00,58.09,58.1,58.05,58.08,36126.0,46.3877,46.3957,46.3558,46.3798,36126.0
2019-08-26 13:30:00,58.07,58.07,57.99,58.0,44311.0,46.3718,46.3718,46.3079,46.3159,44311.0
2019-08-26 13:40:00,57.99,58.05,57.98,58.05,28929.0,46.3079,46.3558,46.2999,46.3558,28929.0
2019-08-26 13:50:00,58.05,58.06,58.01,58.05,44974.0,46.3558,46.3638,46.3239,46.3558,44974.0
2019-08-26 14:00:00,58.05,58.05,57.94,57.95,116445.0,46.3558,46.3558,46.268,46.2759,116445.0
2019-08-26 14:10:00,57.95,58.0,57.93,58.0,46249.0,46.2759,46.3159,46.26,46.3159,46249.0
2019-08-26 14:20:00,57.99,58.03,57.98,58.01,48536.0,46.3079,46.3398,46.2999,46.3239,48536.0
2019-08-26 14:30:00,58.01,58.07,58.0,58.05,75258.0,46.3239,46.3718,46.3159,46.3558,75258.0
2019-08-26 14:40:00,58.06,58.09,58.04,58.05,62087.0,46.3638,46.3877,46.3478,46.3558,62087.0
2019-08-26 14:50:00,58.06,58.09,58.02,58.08,33795.0,46.3638,46.3877,46.3318,46.3798,33795.0
2019-08-26 15:00:00,58.08,58.14,58.05,58.08,58454.0,46.3798,46.4277,46.3558,46.3798,58454.0
2019-08-26 15:10:00,58.08,58.22,58.06,58.18,64845.0,46.3798,46.4916,46.3638,46.4596,64845.0
2019-08-26 15:20:00,58.18,58.2,58.12,58.14,81499.0,46.4596,46.4756,46.4117,46.4277,81499.0
2019-08-26 15:30:00,58.14,58.19,58.09,58.09,110882.0,46.4277,46.4676,46.3877,46.3877,110882.0
2019-08-26 15:40:00,58.09,58.18,58.09,58.14,173689.0,46.3877,46.4596,46.3877,46.4277,173689.0
2019-08-26 15:50:00,58.14,58.34,58.13,58.34,535398.0,46.4277,46.5874,46.4197,46.5874,535398.0
2019-08-27 09:30:00,58.46,58.68,58.36,58.44,151537.0,46.6832,46.8589,46.6033,46.6672,151537.0
2019-08-27 09:40:00,58.45,58.63,58.45,58.57,78331.0,46.6752,46.819,46.6752,46.771,78331.0
2019-08-27 09:50:00,58.56,58.58,58.5,58.52,82156.0,46.7631,46.779,46.7151,46.7311,82156.0
2019-08-27 10:00:00,58.52,58.52,58.36,58.36,100846.0,46.7311,46.7311,46.6033,46.6033,100846.0
2019-08-27 10:10:00,58.36,58.37,58.18,58.27,63190.0,46.6033,46.6113,46.4596,46.5315,63190.0
2019-08-27 10:20:00,58.27,58.33,58.23,58.27,63715.0,46.5315,46.5794,46.4995,46.5315,63715.0
2019-08-27 10:30:00,58.29,58.35,58.28,58.3,32849.0,46.5475,46.5954,46.5395,46.5554,32849.0
2019-08-27 10:40:00,58.3,58.35,58.28,58.33,33363.0,46.5554,46.5954,46.5395,46.5794,33363.0
2019-08-27 10:50:00,58.33,58.35,58.27,58.35,63940.0,46.5794,46.5954,46.5315,46.5954,63940.0
2019-08-27 11:00:00,58.36,58.42,58.32,58.35,62279.0,46.6033,46.6513,46.5714,46.5954,62279.0
2019-08-27 11:10:00,58.36,58.39,58.31,58.34,50750.0,46.6033,46.6273,46.5634,46.5874,50750.0
2019-08-27 11:20:00,58.34,58.37,58.18,58.21,180062.0,46.5874,46.6113,46.4596,46.4836,180062.0
2019-08-27 11:30:00,58.2,58.25,58.16,58.2,210105.0,46.4756,46.5155,46.4436,46.4756,210105.0
2019-08-27 11:40:00,58.2,58.2,58.02,58.1,114950.0,46.4756,46.4756,46.3318,46.3957,114950.0
2019-08-27 11:50:00,58.09,58.1,57.99,58.04,96841.0,46.3877,46.3957,46.3079,46.3478,96841.0
2019-08-27 12:00:00,58.04,58.08,57.93,57.98,140334.0,46.3478,46.3798,46.26,46.2999,140334.0
2019-08-27 12:10:00,57.99,58.06,57.93,57.98,202791.0,46.3079,46.3638,46.26,46.2999,202791.0
2019-08-27 12:20:00,57.99,58.04,57.95,58.03,157413.0,46.3079,46.3478,46.2759,46.3398,157413.0
2019-08-27 12:30:00,58.03,58.07,57.94,58.05,70445.0,46.3398,46.3718,46.268,46.3558,70445.0
2019-08-27 12:40:00,58.05,58.19,57.98,58.15,93955.0,46.3558,46.4676,46.2999,46.4357,93955.0
2019-08-27 12:50:00,58.15,58.16,58.02,58.06,84534.0,46.4357,46.4436,46.3318,46.3638,84534.0
2019-08-27 13:00:00,58.07,58.08,58.02,58.05,54241.0,46.3718,46.3798,46.3318,46.3558,54241.0
2019-08-27 13:10:00,58.04,58.04,57.95,58.0,94778.0,46.3478,46.3478,46.2759,46.3159,94778.0
2019-08-27 13:20:00,57.99,58.07,57.99,58.04,50057.0,46.3079,46.3718,46.3079,46.3478,50057.0
2019-08-27 13:30:00,58.03,58.21,58.01,58.11,208262.0,46.3398,46.4836,46.3239,46.4037,208262.0
2019-08-27 13:40:00,58.11,58.17,58.08,58.12,103673.0,46.4037,46.4516,46.3798,46.4117,103673.0
2019-08-27 13:50:00,58.12,58.15,58.06,58.1,109059.0,46.4117,46.4357,46.3638,46.3957,109059.0
2019-08-27 14:00:00,58.09,58.16,58.02,58.05,89447.0,46.3877,46.4436,46.3318,46.3558,89447.0
2019-08-27 14:10:00,58.05,58.06,57.98,58.02,102679.0,46.3558,46.3638,46.2999,46.3318,102679.0
2019-08-27 14:20:00,58.03,58.05,57.99,58.03,71241.0,46.3398,46.3558,46.3079,46.3398,71241.0
2019-08-27 14:30:00,58.02,58.02,57.96,57.99,132823.0,46.3318,46.3318,46.2839,46.3079,132823.0
2019-08-27 14:40:00,57.99,58.01,57.95,57.99,104636.0,46.3079,46.3239,46.2759,46.3079,104636.0
2019-08-27 14:50:00,57.98,58.04,57.95,57.96,101992.0,46.2999,46.3478,46.2759,46.2839,101992.0
2019-08-27 15:00:00,57.97,58.05,57.97,57.97,108217.0,46.2919,46.3558,46.2919,46.2919,108217.0
2019-08-27 15:10:00,57.98,58.0,57.86,57.87,251872.0,46.2999,46.3159,46.2041,46.2121,251872.0
2019-08-27 15:20:00,57.87,57.87,57.73,57.75,162236.0,46.2121,46.2121,46.1003,46.1162,162236.0
2019-08-27 15:30:00,57.75,57.86,57.72,57.86,221478.0,46.1162,46.2041,46.0923,46.2041,221478.0
2019-08-27 15:40:00,57.87,57.94,57.84,57.91,225258.0,46.2121,46.268,46.1881,46.244,225258.0
2019-08-27 15:50:00,57.9,57.9,57.7,57.76,584562.0,46.236,46.236,46.0763,46.1242,584562.0
2019-08-28 09:30:00,57.96,58.11,57.87,57.97,130472.0,46.2839,46.4037,46.2121,46.2919,130472.0
2019-08-28 09:40:00,57.96,58.16,57.94,58.14,156267.0,46.2839,46.4436,46.268,46.4277,156267.0
2019-08-28 09:50:00,58.14,58.14,57.9,58.12,134088.0,46.4277,46.4277,46.236,46.4117,134088.0
2019-08-28 10:00:00,58.12,58.19,58.05,58.18,89111.0,46.4117,46.4676,46.3558,46.4596,89111.0
2019-08-28 10:10:00,58.18,58.3,58.14,58.23,79758.0,46.4596,46.5554,46.4277,46.4995,79758.0
2019-08-28 10:20:00,58.23,58.27,58.18,58.23,139191.0,46.4995,46.5315,46.4596,46.4995,139191.0
2019-08-28 10:30:00,58.23,58.32,58.19,58.27,301611.0,46.4995,46.5714,46.4676,46.5315,301611.0
2019-08-28 10:40:00,58.27,58.34,58.22,58.22,77008.0,46.5315,46.5874,46.4916,46.4916,77008.0
2019-08-28 10:50:00,58.22,58.24,58.18,58.23,80506.0,46.4916,46.5075,46.4596,46.4995,80506.0
2019-08-28 11:00:00,58.23,58.31,58.16,58.31,116259.0,46.4995,46.5634,46.4436,46.5634,116259.0
2019-08-28 11:10:00,58.32,58.33,58.17,58.19,149298.0,46.5714,46.5794,46.4516,46.4676,149298.0
2019-08-28 11:20:00,58.19,58.24,58.11,58.13,69359.0,46.4676,46.5075,46.4037,46.4197,69359.0
2019-08-28 11:30:00,58.12,58.12,57.95,58.05,146974.0,46.4117,46.4117,46.2759,46.3558,146974.0
2019-08-28 11:40:00,58.04,58.09,57.94,57.94,74905.0,46.3478,46.3877,46.268,46.268,74905.0
2019-08-28 11:50:00,57.95,58.0,57.93,57.99,52012.0,46.2759,46.3159,46.26,46.3079,52012.0
2019-08-28 12:00:00,57.99,58.01,57.94,57.97,50503.0,46.3079,46.3239,46.268,46.2919,50503.0
2019-08-28 12:10:00,57.97,57.97,57.81,57.83,93508.0,46.2919,46.2919,46.1641,46.1801,93508.0
2019-08-28 12:20:00,57.83,57.85,57.78,57.8,46162.0,46.1801,46.1961,46.1402,46.1562,46162.0
2019-08-28 12:30:00,57.8,57.8,57.71,57.73,58989.0,46.1562,46.1562,46.0843,46.1003,58989.0
2019-08-28 12:40:00,57.73,57.83,57.73,57.79,41804.0,46.1003,46.1801,46.1003,46.1482,41804.0
2019-08-28 12:50:00,57.8,57.9,57.79,57.84,40843.0,46.1562,46.236,46.1482,46.1881,40843.0
2019-08-28 13:00:00,57.85,57.87,57.83,57.84,70465.0,46.1961,46.2121,46.1801,46.1881,70465.0
2019-08-28 13:10:00,57.83,57.89,57.8,57.87,68616.0,46.1801,46.228,46.1562,46.2121,68616.0
2019-08-28 13:20:00,57.87,57.9,57.81,57.81,46412.0,46.2121,46.236,46.1641,46.1641,46412.0
2019-08-28 13:30:00,57.82,57.89,57.82,57.86,55037.0,46.1721,46.228,46.1721,46.2041,55037.0
2019-08-28 13:40:00,57.86,57.9,57.83,57.83,60277.0,46.2041,46.236,46.1801,46.1801,60277.0
2019-08-28 13:50:00,57.82,57.82,57.75,57.76,65044.0,46.1721,46.1721,46.1162,46.1242,65044.0
2019-08-28 14:00:00,57.76,57.81,57.74,57.79,54855.0,46.1242,46.1641,46.1082,46.1482,54855.0
2019-08-28 14:10:00,57.79,57.79,57.65,57.68,77528.0,46.1482,46.1482,46.0364,46.0603,77528.0
2019-08-28 14:20:00,57.68,57.68,57.61,57.63,77048.0,46.0603,46.0603,46.0044,46.0204,77048.0
2019-08-28 14:30:00,57.63,57.69,57.61,57.69,81818.0,46.0204,46.0683,46.0044,46.0683,81818.0
2019-08-28 14:40:00,57.69,57.82,57.68,57.78,121193.0,46.0683,46.1721,46.0603,46.1402,121193.0
2019-08-28 14:50:00,57.78,57.78,57.7,57.76,58927.0,46.1402,46.1402,46.0763,46.1242,58927.0
2019-08-28 15:00:00,57.75,57.77,57.65,57.73,111291.0,46.1162,46.1322,46.0364,46.1003,111291.0
2019-08-28 15:10:00,57.74,57.77,57.68,57.74,172780.0,46.1082,46.1322,46.0603,46.1082,172780.0
2019-08-28 15:20:00,57.75,57.77,57.68,57.75,55580.0,46.1162,46.1322,46.0603,46.1162,55580.0
2019-08-28 15:30:00,57.75,57.82,57.72,57.82,131187.0,46.1162,46.1721,46.0923,46.1721,131187.0
2019-08-28 15:40:00,57.81,57.82,57.76,57.8,117864.0,46.1641,46.1721,46.1242,46.1562,117864.0
2019-08-28 15:50:00,57.79,57.86,57.77,57.81,278888.0,46.1482,46.2041,46.1322,46.1641,278888.0
2019-08-29 09:30:00,58.1,58.15,57.84,57.88,200745.0,46.3957,46.4357,46.1881,46.22,200745.0
2019-08-29 09:40:00,57.87,58.04,57.86,58.02,100678.0,46.2121,46.3478,46.2041,46.3318,100678.0
2019-08-29 09:50:00,58.02,58.04,57.74,57.83,105460.0,46.3318,46.3478,46.1082,46.1801,105460.0
2019-08-29 10:00:00,57.83,57.87,57.61,57.61,99732.0,46.1801,46.2121,46.0044,46.0044,99732.0
2019-08-29 10:10:00,57.62,57.69,57.59,57.68,79424.0,46.0124,46.0683,45.9885,46.0603,79424.0
2019-08-29 10:20:00,57.68,57.78,57.63,57.77,76605.0,46.0603,46.1402,46.0204,46.1322,76605.0
2019-08-29 10:30:00,57.76,57.87,57.71,57.75,165793.0,46.1242,46.2121,46.0843,46.1162,165793.0
2019-08-29 10:40:00,57.75,57.78,57.63,57.67,157738.0,46.1162,46.1402,46.0204,46.0524,157738.0
2019-08-29 10:50:00,57.68,57.73,57.64,57.71,93645.0,46.0603,46.1003,46.0284,46.0843,93645.0
2019-08-29 11:00:00,57.7,57.77,57.66,57.69,115194.0,46.0763,46.1322,46.0444,46.0683,115194.0
2019-08-29 11:10:00,57.69,57.72,57.63,57.68,88552.0,46.0683,46.0923,46.0204,46.0603,88552.0
2019-08-29 11:20:00,57.68,57.69,57.64,57.68,60391.0,46.0603,46.0683,46.0284,46.0603,60391.0
2019-08-29 11:30:00,57.68,57.75,57.67,57.73,115371.0,46.0603,46.1162,46.0524,46.1003,115371.0
2019-08-29 11:40:00,57.73,57.9,57.67,57.9,99488.0,46.1003,46.236,46.0524,46.236,99488.0
2019-08-29 11:50:00,57.9,57.9,57.8,57.86,128963.0,46.236,46.236,46.1562,46.2041,128963.0
2019-08-29 12:00:00,57.85,57.87,57.79,57.84,71550.0,46.1961,46.2121,46.1482,46.1881,71550.0
2019-08-29 12:10:00,57.84,57.89,57.79,57.85,95322.0,46.1881,46.228,46.1482,46.1961,95322.0
2019-08-29 12:20:00,57.85,57.88,57.81,57.86,66709.0,46.1961,46.22,46.1641,46.2041,66709.0
2019-08-29 12:30:00,57.86,57.9,57.85,57.87,330230.0,46.2041,46.236,46.1961,46.2121,330230.0
2019-08-29 12:40:00,57.88,57.97,57.85,57.95,92286.0,46.22,46.2919,46.1961,46.2759,92286.0
2019-08-29 12:50:00,57.96,57.96,57.91,57.91,65993.0,46.2839,46.2839,46.244,46.244,65993.0
2019-08-29 13:00:00,57.91,57.92,57.81,57.85,56449.0,46.244,46.252,46.1641,46.1961,56449.0
2019-08-29 13:10:00,57.85,57.94,57.84,57.88,53238.0,46.1961,46.268,46.1881,46.22,53238.0
2019-08-29 13:20:00,57.88,57.89,57.84,57.86,50551.0,46.22,46.228,46.1881,46.2041,50551.0
2019-08-29 13:30:00,57.87,57.88,57.83,57.87,45316.0,46.2121,46.22,46.1801,46.2121,45316.0
2019-08-29 13:40:00,57.87,57.91,57.85,57.91,38453.0,46.2121,46.244,46.1961,46.244,38453.0
2019-08-29 13:50:00,57.91,57.91,57.82,57.87,50477.0,46.244,46.244,46.1721,46.2121,50477.0
2019-08-29 14:00:00,57.88,57.92,57.86,57.91,50016.0,46.22,46.252,46.2041,46.244,50016.0
2019-08-29 14:10:00,57.92,57.93,57.84,57.89,45252.0,46.252,46.26,46.1881,46.228,45252.0
2019-08-29 14:20:00,57.9,57.92,57.83,57.89,57874.0,46.236,46.252,46.1801,46.228,57874.0
2019-08-29 14:30:00,57.89,57.95,57.86,57.92,59628.0,46.228,46.2759,46.2041,46.252,59628.0
2019-08-29 14:40:00,57.92,57.94,57.87,57.92,51043.0,46.252,46.268,46.2121,46.252,51043.0
2019-08-29 14:50:00,57.93,57.94,57.87,57.92,58469.0,46.26,46.268,46.2121,46.252,58469.0
2019-08-29 15:00:00,57.92,57.96,57.85,57.96,97721.0,46.252,46.2839,46.1961,46.2839,97721.0
2019-08-29 15:10:00,57.97,57.98,57.89,57.95,78933.0,46.2919,46.2999,46.228,46.2759,78933.0
2019-08-29 15:20:00,57.96,57.97,57.85,57.89,96821.0,46.2839,46.2919,46.1961,46.228,96821.0
2019-08-29 15:30:00,57.9,58.0,57.89,58.0,70556.0,46.236,46.3159,46.228,46.3159,70556.0
2019-08-29 15:40:00,58.0,58.03,57.96,58.03,166773.0,46.3159,46.3398,46.2839,46.3398,166773.0
2019-08-29 15:50:00,58.02,58.14,58.0,58.12,397812.0,46.3318,46.4277,46.3159,46.4117,397812.0
2019-08-30 09:30:00,58.17,58.28,58.03,58.06,192140.0,46.4516,46.5395,46.3398,46.3638,192140.0
2019-08-30 09:40:00,58.06,58.07,57.93,57.97,74590.0,46.3638,46.3718,46.26,46.2919,74590.0
2019-08-30 09:50:00,57.98,58.08,57.97,58.02,133381.0,46.2999,46.3798,46.2919,46.3318,133381.0
2019-08-30 10:00:00,58.03,58.13,58.01,58.12,199791.0,46.3398,46.4197,46.3239,46.4117,199791.0
2019-08-30 10:10:00,58.11,58.11,58.03,58.09,120100.0,46.4037,46.4037,46.3398,46.3877,120100.0
2019-08-30 10:20:00,58.09,58.12,58.03,58.07,109419.0,46.3877,46.4117,46.3398,46.3718,109419.0
2019-08-30 10:30:00,58.07,58.11,58.01,58.03,120326.0,46.3718,46.4037,46.3239,46.3398,120326.0
2019-08-30 10:40:00,58.03,58.07,58.0,58.01,121485.0,46.3398,46.3718,46.3159,46.3239,121485.0
2019-08-30 10:50:00,58.01,58.08,57.99,58.03,83159.0,46.3239,46.3798,46.3079,46.3398,83159.0
2019-08-30 11:00:00,58.03,58.04,57.97,58.0,103262.0,46.3398,46.3478,46.2919,46.3159,103262.0
2019-08-30 11:10:00,58.0,58.01,57.94,57.97,90700.0,46.3159,46.3239,46.268,46.2919,90700.0
2019-08-30 11:20:00,57.97,57.97,57.82,57.82,104750.0,46.2919,46.2919,46.1721,46.1721,104750.0
2019-08-30 11:30:00,57.82,57.94,57.81,57.91,115910.0,46.1721,46.268,46.1641,46.244,115910.0
2019-08-30 11:40:00,57.9,57.95,57.85,57.92,126175.0,46.236,46.2759,46.1961,46.252,126175.0
2019-08-30 11:50:00,57.92,57.95,57.9,57.92,95282.0,46.252,46.2759,46.236,46.252,95282.0
2019-08-30 12:00:00,57.92,57.94,57.88,57.93,113210.0,46.252,46.268,46.22,46.26,113210.0
2019-08-30 12:10:00,57.93,57.97,57.9,57.93,152901.0,46.26,46.2919,46.236,46.26,152901.0
2019-08-30 12:20:00,57.93,57.96,57.91,57.96,168634.0,46.26,46.2839,46.244,46.2839,168634.0
2019-08-30 12:30:00,57.96,58.0,57.9,57.93,379514.0,46.2839,46.3159,46.236,46.26,379514.0
2019-08-30 12:40:00,57.93,58.07,57.92,58.07,399344.0,46.26,46.3718,46.252,46.3718,399344.0
2019-08-30 12:50:00,58.07,58.15,58.06,58.1,96924.0,46.3718,46.4357,46.3638,46.3957,96924.0
2019-08-30 13:00:00,58.09,58.11,58.0,58.03,113866.0,46.3877,46.4037,46.3159,46.3398,113866.0
2019-08-30 13:10:00,58.02,58.03,57.96,58.01,57986.0,46.3318,46.3398,46.2839,46.3239,57986.0
2019-08-30 13:20:00,58.01,58.06,57.99,58.02,43858.0,46.3239,46.3638,46.3079,46.3318,43858.0
2019-08-30 13:30:00,58.02,58.07,58.01,58.02,69233.0,46.3318,46.3718,46.3239,46.3318,69233.0
2019-08-30 13:40:00,58.01,58.06,58.0,58.05,44268.0,46.3239,46.3638,46.3159,46.3558,44268.0
2019-08-30 13:50:00,58.06,58.08,58.02,58.06,80310.0,46.3638,46.3798,46.3318,46.3638,80310.0
2019-08-30 14:00:00,58.07,58.11,58.05,58.05,96600.0,46.3718,46.4037,46.3558,46.3558,96600.0
2019-08-30 14:10:00,58.04,58.1,58.04,58.09,57376.0,46.3478,46.3957,46.3478,46.3877,57376.0
2019-08-30 14:20:00,58.08,58.09,58.04,58.06,67823.0,46.3798,46.3877,46.3478,46.3638,67823.0
2019-08-30 14:30:00,58.06,58.06,58.0,58.06,86852.0,46.3638,46.3638,46.3159,46.3638,86852.0
2019-08-30 14:40:00,58.05,58.06,57.99,58.05,87173.0,46.3558,46.3638,46.3079,46.3558,87173.0
2019-08-30 14:50:00,58.05,58.11,58.05,58.09,75042.0,46.3558,46.4037,46.3558,46.3877,75042.0
2019-08-30 15:00:00,58.09,58.11,58.03,58.1,77560.0,46.3877,46.4037,46.3398,46.3957,77560.0
2019-08-30 15:10:00,58.1,58.13,58.07,58.12,97040.0,46.3957,46.4197,46.3718,46.4117,97040.0
2019-08-30 15:20:00,58.13,58.22,58.12,58.21,151766.0,46.4197,46.4916,46.4117,46.4836,151766.0
2019-08-30 15:30:00,58.21,58.25,58.18,58.19,157380.0,46.4836,46.5155,46.4596,46.4676,157380.0
2019-08-30 15:40:00,58.19,58.27,58.15,58.24,285548.0,46.4676,46.5315,46.4357,46.5075,285548.0
2019-08-30 15:50:00,58.24,58.45,58.24,58.24,1046846.0,46.5075,46.6752,46.5075,46.5075,1046846.0
2019-09-03 09:30:00,58.28,58.5,58.2,58.36,244634.0,46.5395,46.7151,46.4756,46.6033,244634.0
2019-09-03 09:40:00,58.36,58.51,58.35,58.5,181316.0,46.6033,46.7231,46.5954,46.7151,181316.0
2019-09-03 09:50:00,58.5,58.78,58.47,58.78,167757.0,46.7151,46.9387,46.6912,46.9387,167757.0
2019-09-03 10:00:00,58.79,59.06,58.73,58.83,370794.0,46.9467,47.1623,46.8988,46.9787,370794.0
2019-09-03 10:10:00,58.83,58.99,58.76,58.98,252680.0,46.9787,47.1064,46.9228,47.0985,252680.0
2019-09-03 10:20:00,58.98,59.02,58.87,58.98,174185.0,47.0985,47.1304,47.0106,47.0985,174185.0
2019-09-03 10:30:00,58.98,59.07,58.96,58.97,163907.0,47.0985,47.1703,47.0825,47.0905,163907.0
2019-09-03 10:40:00,58.98,59.07,58.95,59.04,184212.0,47.0985,47.1703,47.0745,47.1464,184212.0
2019-09-03 10:50:00,59.04,59.1,59.0,59.0,147725.0,47.1464,47.1943,47.1144,47.1144,147725.0
2019-09-03 11:00:00,59.0,59.23,59.0,59.23,162963.0,47.1144,47.2981,47.1144,47.2981,162963.0
2019-09-03 11:10:00,59.23,59.35,59.22,59.33,263274.0,47.2981,47.3939,47.2901,47.3779,263274.0
2019-09-03 11:20:00,59.32,59.4,59.23,59.31,176403.0,47.37,47.4338,47.2981,47.362,176403.0
2019-09-03 11:30:00,59.32,59.38,59.26,59.31,138827.0,47.37,47.4179,47.322,47.362,138827.0
2019-09-03 11:40:00,59.3,59.37,59.26,59.36,93003.0,47.354,47.4099,47.322,47.4019,93003.0
2019-09-03 11:50:00,59.36,59.44,59.34,59.37,92846.0,47.4019,47.4658,47.3859,47.4099,92846.0
2019-09-03 12:00:00,59.38,59.43,59.29,59.31,106259.0,47.4179,47.4578,47.346,47.362,106259.0
2019-09-03 12:10:00,59.31,59.4,59.3,59.36,92247.0,47.362,47.4338,47.354,47.4019,92247.0
2019-09-03 12:20:00,59.36,59.43,59.35,59.41,53372.0,47.4019,47.4578,47.3939,47.4418,53372.0
2019-09-03 12:30:00,59.4,59.43,59.31,59.43,97390.0,47.4338,47.4578,47.362,47.4578,97390.0
2019-09-03 12:40:00,59.44,59.5,59.42,59.5,158324.0,47.4658,47.5137,47.4498,47.5137,158324.0
2019-09-03 12:50:00,59.49,59.57,59.44,59.52,113550.0,47.5057,47.5696,47.4658,47.5297,113550.0
2019-09-03 13:00:00,59.51,59.56,59.48,59.52,96060.0,47.5217,47.5616,47.4977,47.5297,96060.0
2019-09-03 13:10:00,59.52,59.65,59.5,59.65,68064.0,47.5297,47.6335,47.5137,47.6335,68064.0
2019-09-03 13:20:00,59.65,59.72,59.56,59.7,124110.0,47.6335,47.6894,47.5616,47.6734,124110.0
2019-09-03 13:30:00,59.7,59.73,59.61,59.66,91380.0,47.6734,47.6974,47.6015,47.6415,91380.0
2019-09-03 13:40:00,59.67,59.7,59.6,59.63,130969.0,47.6494,47.6734,47.5936,47.6175,130969.0
2019-09-03 13:50:00,59.63,59.65,59.51,59.52,102536.0,47.6175,47.6335,47.5217,47.5297,102536.0
2019-09-03 14:00:00,59.51,59.52,59.4,59.49,305402.0,47.5217,47.5297,47.4338,47.5057,305402.0
2019-09-03 14:10:00,59.48,59.48,59.35,59.41,127887.0,47.4977,47.4977,47.3939,47.4418,127887.0
2019-09-03 14:20:00,59.41,59.42,59.31,59.38,228512.0,47.4418,47.4498,47.362,47.4179,228512.0
2019-09-03 14:30:00,59.38,59.42,59.31,59.42,106922.0,47.4179,47.4498,47.362,47.4498,106922.0
2019-09-03 14:40:00,59.42,59.51,59.4,59.5,133437.0,47.4498,47.5217,47.4338,47.5137,133437.0
2019-09-03 14:50:00,59.51,59.57,59.49,59.54,188643.0,47.5217,47.5696,47.5057,47.5456,188643.0
2019-09-03 15:00:00,59.55,59.59,59.48,59.57,124011.0,47.5536,47.5856,47.4977,47.5696,124011.0
2019-09-03 15:10:00,59.57,59.63,59.55,59.62,139014.0,47.5696,47.6175,47.5536,47.6095,139014.0
2019-09-03 15:20:00,59.62,59.67,59.61,59.64,127045.0,47.6095,47.6494,47.6015,47.6255,127045.0
2019-09-03 15:30:00,59.64,59.77,59.58,59.76,164348.0,47.6255,47.7293,47.5776,47.7213,164348.0
2019-09-03 15:40:00,59.77,59.8,59.63,59.64,432568.0,47.7293,47.7533,47.6175,47.6255,432568.0
2019-09-03 15:50:00,59.64,59.77,59.61,59.77,714162.0,47.6255,47.7293,47.6015,47.7293,714162.0
2019-09-04 09:30:00,59.99,60.15,59.86,59.98,317855.0,47.905,48.0328,47.8012,47.897,317855.0
2019-09-04 09:40:00,59.99,60.14,59.93,60.06,174743.0,47.905,48.0248,47.8571,47.9609,174743.0
2019-09-04 09:50:00,60.06,60.13,59.97,60.06,65837.0,47.9609,48.0168,47.889,47.9609,65837.0
2019-09-04 10:00:00,60.05,60.05,59.9,59.97,130782.0,47.9529,47.9529,47.8331,47.889,130782.0
2019-09-04 10:10:00,59.98,60.1,59.97,60.09,120074.0,47.897,47.9928,47.889,47.9848,120074.0
2019-09-04 10:20:00,60.09,60.1,60.0,60.09,97003.0,47.9848,47.9928,47.913,47.9848,97003.0
2019-09-04 10:30:00,60.08,60.09,59.92,59.94,149390.0,47.9769,47.9848,47.8491,47.8651,149390.0
2019-09-04 10:40:00,59.93,59.93,59.84,59.9,110264.0,47.8571,47.8571,47.7852,47.8331,110264.0
2019-09-04 10:50:00,59.9,60.0,59.88,59.99,69368.0,47.8331,47.913,47.8171,47.905,69368.0
2019-09-04 11:00:00,60.0,60.1,59.97,60.08,123619.0,47.913,47.9928,47.889,47.9769,123619.0
2019-09-04 11:10:00,60.08,60.1,59.97,60.07,71397.0,47.9769,47.9928,47.889,47.9689,71397.0
2019-09-04 11:20:00,60.08,60.3,60.07,60.28,142048.0,47.9769,48.1525,47.9689,48.1366,142048.0
2019-09-04 11:30:00,60.28,60.32,60.23,60.3,71242.0,48.1366,48.1685,48.0966,48.1525,71242.0
2019-09-04 11:40:00,60.31,60.49,60.3,60.48,99333.0,48.1605,48.3043,48.1525,48.2963,99333.0
2019-09-04 11:50:00,60.48,60.59,60.48,60.59,91488.0,48.2963,48.3841,48.2963,48.3841,91488.0
2019-09-04 12:00:00,60.59,60.6,60.49,60.53,84499.0,48.3841,48.3921,48.3043,48.3362,84499.0
2019-09-04 12:10:00,60.53,60.65,60.53,60.58,77305.0,48.3362,48.432,48.3362,48.3761,77305.0
2019-09-04 12:20:00,60.57,60.57,60.36,60.39,152727.0,48.3681,48.3681,48.2004,48.2244,152727.0
2019-09-04 12:30:00,60.39,60.42,60.29,60.37,58975.0,48.2244,48.2484,48.1446,48.2084,58975.0
2019-09-04 12:40:00,60.37,60.38,60.3,60.32,58101.0,48.2084,48.2164,48.1525,48.1685,58101.0
2019-09-04 12:50:00,60.32,60.32,60.22,60.3,69023.0,48.1685,48.1685,48.0887,48.1525,69023.0
2019-09-04 13:00:00,60.29,60.36,60.27,60.36,50053.0,48.1446,48.2004,48.1286,48.2004,50053.0
2019-09-04 13:10:00,60.37,60.38,60.3,60.36,47091.0,48.2084,48.2164,48.1525,48.2004,47091.0
2019-09-04 13:20:00,60.36,60.37,60.29,60.3,44598.0,48.2004,48.2084,48.1446,48.1525,44598.0
2019-09-04 13:30:00,60.31,60.36,60.31,60.33,78095.0,48.1605,48.2004,48.1605,48.1765,78095.0
2019-09-04 13:40:00,60.33,60.33,60.2,60.25,74230.0,48.1765,48.1765,48.0727,48.1126,74230.0
2019-09-04 13:50:00,60.25,60.28,60.23,60.27,35173.0,48.1126,48.1366,48.0966,48.1286,35173.0
2019-09-04 14:00:00,60.27,60.27,60.12,60.13,62595.0,48.1286,48.1286,48.0088,48.0168,62595.0
2019-09-04 14:10:00,60.13,60.16,60.04,60.05,75574.0,48.0168,48.0407,47.9449,47.9529,75574.0
2019-09-04 14:20:00,60.05,60.13,60.03,60.12,65519.0,47.9529,48.0168,47.9369,48.0088,65519.0
2019-09-04 14:30:00,60.12,60.18,60.08,60.14,55925.0,48.0088,48.0567,47.9769,48.0248,55925.0
2019-09-04 14:40:00,60.14,60.2,60.13,60.18,46677.0,48.0248,48.0727,48.0168,48.0567,46677.0
2019-09-04 14:50:00,60.18,60.22,60.16,60.21,58269.0,48.0567,48.0887,48.0407,48.0807,58269.0
2019-09-04 15:00:00,60.22,60.27,60.17,60.18,74127.0,48.0887,48.1286,48.0487,48.0567,74127.0
2019-09-04 15:10:00,60.17,60.19,60.12,60.12,99127.0,48.0487,48.0647,48.0088,48.0088,99127.0
2019-09-04 15:20:00,60.13,60.18,59.72,59.75,208621.0,48.0168,48.0567,47.6894,47.7133,208621.0
2019-09-04 15:30:00,59.75,60.03,59.75,60.02,123173.0,47.7133,47.9369,47.7133,47.9289,123173.0
2019-09-04 15:40:00,60.02,60.08,59.96,60.08,188496.0,47.9289,47.9769,47.881,47.9769,188496.0
2019-09-04 15:50:00,60.09,60.16,60.07,60.1,274202.0,47.9848,48.0407,47.9689,47.9928,274202.0
2019-09-05 09:30:00,59.72,59.9,59.38,59.39,248127.0,47.6894,47.8331,47.4179,47.4259,248127.0
2019-09-05 09:40:00,59.38,59.7,59.32,59.66,102149.0,47.4179,47.6734,47.37,47.6415,102149.0
2019-09-05 09:50:00,59.66,59.87,59.65,59.82,82170.0,47.6415,47.8092,47.6335,47.7692,82170.0
2019-09-05 10:00:00,59.82,59.89,59.48,59.51,194674.0,47.7692,47.8251,47.4977,47.5217,194674.0
2019-09-05 10:10:00,59.51,59.55,59.35,59.5,147849.0,47.5217,47.5536,47.3939,47.5137,147849.0
2019-09-05 10:20:00,59.53,59.54,59.13,59.16,122320.0,47.5377,47.5456,47.2182,47.2422,122320.0
2019-09-05 10:30:00,59.17,59.39,59.1,59.34,116904.0,47.2502,47.4259,47.1943,47.3859,116904.0
2019-09-05 10:40:00,59.34,59.48,59.31,59.34,89859.0,47.3859,47.4977,47.362,47.3859,89859.0
2019-09-05 10:50:00,59.35,59.46,59.29,59.45,106370.0,47.3939,47.4818,47.346,47.4738,106370.0
2019-09-05 11:00:00,59.46,59.46,59.31,59.35,68082.0,47.4818,47.4818,47.362,47.3939,68082.0
2019-09-05 11:10:00,59.35,59.5,59.29,59.31,73974.0,47.3939,47.5137,47.346,47.362,73974.0
2019-09-05 11:20:00,59.31,59.43,59.31,59.4,53450.0,47.362,47.4578,47.362,47.4338,53450.0
2019-09-05 11:30:00,59.4,59.51,59.38,59.47,70568.0,47.4338,47.5217,47.4179,47.4897,70568.0
2019-09-05 11:40:00,59.48,59.53,59.39,59.53,84070.0,47.4977,47.5377,47.4259,47.5377,84070.0
2019-09-05 11:50:00,59.53,59.58,59.45,59.57,351822.0,47.5377,47.5776,47.4738,47.5696,351822.0
2019-09-05 12:00:00,59.57,59.67,59.54,59.59,99292.0,47.5696,47.6494,47.5456,47.5856,99292.0
2019-09-05 12:10:00,59.59,59.65,59.58,59.61,71623.0,47.5856,47.6335,47.5776,47.6015,71623.0
2019-09-05 12:20:00,59.6,59.62,59.57,59.61,62803.0,47.5936,47.6095,47.5696,47.6015,62803.0
2019-09-05 12:30:00,59.62,59.62,59.55,59.58,116351.0,47.6095,47.6095,47.5536,47.5776,116351.0
2019-09-05 12:40:00,59.57,59.57,59.45,59.51,33968.0,47.5696,47.5696,47.4738,47.5217,33968.0
2019-09-05 12:50:00,59.5,59.54,59.47,59.51,43765.0,47.5137,47.5456,47.4897,47.5217,43765.0
2019-09-05 13:00:00,59.51,59.52,59.39,59.44,96611.0,47.5217,47.5297,47.4259,47.4658,96611.0
2019-09-05 13:10:00,59.43,59.43,59.37,59.4,65367.0,47.4578,47.4578,47.4099,47.4338,65367.0
2019-09-05 13:20:00,59.39,59.42,59.34,59.4,54319.0,47.4259,47.4498,47.3859,47.4338,54319.0
2019-09-05 13:30:00,59.4,59.43,59.36,59.41,50696.0,47.4338,47.4578,47.4019,47.4418,50696.0
2019-09-05 13:40:00,59.41,59.41,59.35,59.38,59331.0,47.4418,47.4418,47.3939,47.4179,59331.0
2019-09-05 13:50:00,59.38,59.41,59.36,59.37,45807.0,47.4179,47.4418,47.4019,47.4099,45807.0
2019-09-05 14:00:00,59.37,59.41,59.32,59.4,50289.0,47.4099,47.4418,47.37,47.4338,50289.0
2019-09-05 14:10:00,59.41,59.44,59.38,59.42,63379.0,47.4418,47.4658,47.4179,47.4498,63379.0
2019-09-05 14:20:00,59.42,59.44,59.37,59.44,66972.0,47.4498,47.4658,47.4099,47.4658,66972.0
2019-09-05 14:30:00,59.43,59.52,59.42,59.52,39949.0,47.4578,47.5297,47.4498,47.5297,39949.0
2019-09-05 14:40:00,59.53,59.58,59.51,59.55,76906.0,47.5377,47.5776,47.5217,47.5536,76906.0
2019-09-05 14:50:00,59.55,59.59,59.53,59.56,84647.0,47.5536,47.5856,47.5377,47.5616,84647.0
2019-09-05 15:00:00,59.56,59.6,59.54,59.6,66094.0,47.5616,47.5936,47.5456,47.5936,66094.0
2019-09-05 15:10:00,59.59,59.62,59.54,59.57,73367.0,47.5856,47.6095,47.5456,47.5696,73367.0
2019-09-05 15:20:00,59.56,59.58,59.54,59.57,86680.0,47.5616,47.5776,47.5456,47.5696,86680.0
2019-09-05 15:30:00,59.56,59.57,59.39,59.41,96108.0,47.5616,47.5696,47.4259,47.4418,96108.0
2019-09-05 15:40:00,59.41,59.46,59.36,59.36,116215.0,47.4418,47.4818,47.4019,47.4019,116215.0
2019-09-05 15:50:00,59.37,59.53,59.31,59.48,612002.0,47.4099,47.5377,47.362,47.4977,612002.0
2019-09-06 09:30:00,59.76,59.77,59.43,59.57,289819.0,47.7213,47.7293,47.4578,47.5696,289819.0
2019-09-06 09:40:00,59.57,59.62,59.42,59.5,85098.0,47.5696,47.6095,47.4498,47.5137,85098.0
2019-09-06 09:50:00,59.5,59.58,59.45,59.5,97561.0,47.5137,47.5776,47.4738,47.5137,97561.0
2019-09-06 10:00:00,59.51,59.64,59.51,59.6,116150.0,47.5217,47.6255,47.5217,47.5936,116150.0
2019-09-06 10:10:00,59.6,59.71,59.57,59.62,98782.0,47.5936,47.6814,47.5696,47.6095,98782.0
2019-09-06 10:20:00,59.63,59.74,59.59,59.73,50226.0,47.6175,47.7053,47.5856,47.6974,50226.0
2019-09-06 10:30:00,59.73,59.76,59.66,59.69,66386.0,47.6974,47.7213,47.6415,47.6654,66386.0
2019-09-06 10:40:00,59.7,59.72,59.57,59.57,56930.0,47.6734,47.6894,47.5696,47.5696,56930.0
2019-09-06 10:50:00,59.56,59.62,59.54,59.6,52926.0,47.5616,47.6095,47.5456,47.5936,52926.0
2019-09-06 11:00:00,59.61,59.67,59.59,59.66,75788.0,47.6015,47.6494,47.5856,47.6415,75788.0
2019-09-06 11:10:00,59.65,59.69,59.56,59.6,66133.0,47.6335,47.6654,47.5616,47.5936,66133.0
2019-09-06 11:20:00,59.6,59.72,59.57,59.69,61455.0,47.5936,47.6894,47.5696,47.6654,61455.0
2019-09-06 11:30:00,59.69,59.71,59.64,59.7,59150.0,47.6654,47.6814,47.6255,47.6734,59150.0
2019-09-06 11:40:00,59.69,59.72,59.64,59.7,49472.0,47.6654,47.6894,47.6255,47.6734,49472.0
2019-09-06 11:50:00,59.69,59.74,59.66,59.7,57353.0,47.6654,47.7053,47.6415,47.6734,57353.0
2019-09-06 12:00:00,59.7,59.79,59.7,59.78,41590.0,47.6734,47.7453,47.6734,47.7373,41590.0
2019-09-06 12:10:00,59.78,59.82,59.74,59.81,67399.0,47.7373,47.7692,47.7053,47.7612,67399.0
2019-09-06 12:20:00,59.82,59.87,59.81,59.85,44255.0,47.7692,47.8092,47.7612,47.7932,44255.0
2019-09-06 12:30:00,59.85,59.87,59.82,59.83,54293.0,47.7932,47.8092,47.7692,47.7772,54293.0
2019-09-06 12:40:00,59.84,59.84,59.75,59.79,49252.0,47.7852,47.7852,47.7133,47.7453,49252.0
2019-09-06 12:50:00,59.78,59.9,59.76,59.88,51666.0,47.7373,47.8331,47.7213,47.8171,51666.0
2019-09-06 13:00:00,59.88,59.9,59.79,59.79,53119.0,47.8171,47.8331,47.7453,47.7453,53119.0
2019-09-06 13:10:00,59.79,59.86,59.79,59.82,60562.0,47.7453,47.8012,47.7453,47.7692,60562.0
2019-09-06 13:20:00,59.82,59.89,59.81,59.86,62738.0,47.7692,47.8251,47.7612,47.8012,62738.0
2019-09-06 13:30:00,59.85,59.85,59.73,59.8,81117.0,47.7932,47.7932,47.6974,47.7533,81117.0
2019-09-06 13:40:00,59.8,59.8,59.72,59.76,60307.0,47.7533,47.7533,47.6894,47.7213,60307.0
2019-09-06 13:50:00,59.76,59.77,59.72,59.73,49869.0,47.7213,47.7293,47.6894,47.6974,49869.0
2019-09-06 14:00:00,59.73,59.73,59.66,59.68,94137.0,47.6974,47.6974,47.6415,47.6574,94137.0
2019-09-06 14:10:00,59.68,59.7,59.61,59.62,69088.0,47.6574,47.6734,47.6015,47.6095,69088.0
2019-09-06 14:20:00,59.62,59.63,59.56,59.58,89969.0,47.6095,47.6175,47.5616,47.5776,89969.0
2019-09-06 14:30:00,59.59,59.74,59.58,59.74,48720.0,47.5856,47.7053,47.5776,47.7053,48720.0
2019-09-06 14:40:00,59.74,59.82,59.72,59.8,65251.0,47.7053,47.7692,47.6894,47.7533,65251.0
2019-09-06 14:50:00,59.8,59.86,59.79,59.84,57479.0,47.7533,47.8012,47.7453,47.7852,57479.0
2019-09-06 15:00:00,59.84,59.86,59.8,59.81,66015.0,47.7852,47.8012,47.7533,47.7612,66015.0
2019-09-06 15:10:00,59.82,59.82,59.77,59.79,58007.0,47.7692,47.7692,47.7293,47.7453,58007.0
2019-09-06 15:20:00,59.79,59.79,59.72,59.76,109045.0,47.7453,47.7453,47.6894,47.7213,109045.0
2019-09-06 15:30:00,59.76,59.81,59.75,59.79,109425.0,47.7213,47.7612,47.7133,47.7453,109425.0
2019-09-06 15:40:00,59.8,59.82,59.65,59.67,156282.0,47.7533,47.7692,47.6335,47.6494,156282.0
2019-09-06 15:50:00,59.68,59.75,59.65,59.68,460559.0,47.6574,47.7133,47.6335,47.6574,460559.0
2019-09-09 09:30:00,59.46,59.6,59.3,59.4,145317.0,47.4818,47.5936,47.354,47.4338,145317.0
2019-09-09 09:40:00,59.39,59.44,59.16,59.19,160583.0,47.4259,47.4658,47.2422,47.2661,160583.0
2019-09-09 09:50:00,59.19,59.23,59.04,59.09,58655.0,47.2661,47.2981,47.1464,47.1863,58655.0
2019-09-09 10:00:00,59.09,59.17,59.04,59.12,76411.0,47.1863,47.2502,47.1464,47.2102,76411.0
2019-09-09 10:10:00,59.12,59.14,58.88,58.98,142259.0,47.2102,47.2262,47.0186,47.0985,142259.0
2019-09-09 10:20:00,58.99,59.19,58.99,59.17,163018.0,47.1064,47.2661,47.1064,47.2502,163018.0
2019-09-09 10:30:00,59.17,59.45,59.16,59.45,124650.0,47.2502,47.4738,47.2422,47.4738,124650.0
2019-09-09 10:40:00,59.44,59.46,59.32,59.36,72464.0,47.4658,47.4818,47.37,47.4019,72464.0
2019-09-09 10:50:00,59.36,59.37,59.19,59.25,89648.0,47.4019,47.4099,47.2661,47.3141,89648.0
2019-09-09 11:00:00,59.25,59.27,59.17,59.22,89246.0,47.3141,47.33,47.2502,47.2901,89246.0
2019-09-09 11:10:00,59.23,59.24,59.15,59.23,78854.0,47.2981,47.3061,47.2342,47.2981,78854.0
2019-09-09 11:20:00,59.23,59.23,59.12,59.14,39582.0,47.2981,47.2981,47.2102,47.2262,39582.0
2019-09-09 11:30:00,59.15,59.19,59.11,59.13,54809.0,47.2342,47.2661,47.2023,47.2182,54809.0
2019-09-09 11:40:00,59.14,59.16,59.02,59.02,77295.0,47.2262,47.2422,47.1304,47.1304,77295.0
2019-09-09 11:50:00,59.04,59.06,59.0,59.03,62282.0,47.1464,47.1623,47.1144,47.1384,62282.0
2019-09-09 12:00:00,59.03,59.04,58.97,58.99,54201.0,47.1384,47.1464,47.0905,47.1064,54201.0
2019-09-09 12:10:00,58.99,59.06,58.98,59.04,72181.0,47.1064,47.1623,47.0985,47.1464,72181.0
2019-09-09 12:20:00,59.03,59.04,58.97,59.02,82949.0,47.1384,47.1464,47.0905,47.1304,82949.0
2019-09-09 12:30:00,59.01,59.05,58.96,59.04,61054.0,47.1224,47.1543,47.0825,47.1464,61054.0
2019-09-09 12:40:00,59.04,59.09,59.02,59.05,81086.0,47.1464,47.1863,47.1304,47.1543,81086.0
2019-09-09 12:50:00,59.04,59.07,59.01,59.05,36586.0,47.1464,47.1703,47.1224,47.1543,36586.0
2019-09-09 13:00:00,59.05,59.09,59.05,59.07,25400.0,47.1543,47.1863,47.1543,47.1703,25400.0
2019-09-09 13:10:00,59.06,59.1,59.04,59.08,65402.0,47.1623,47.1943,47.1464,47.1783,65402.0
2019-09-09 13:20:00,59.08,59.08,58.96,58.98,70713.0,47.1783,47.1783,47.0825,47.0985,70713.0
2019-09-09 13:30:00,58.99,58.99,58.91,58.98,60963.0,47.1064,47.1064,47.0426,47.0985,60963.0
2019-09-09 13:40:00,58.98,58.98,58.93,58.97,46390.0,47.0985,47.0985,47.0585,47.0905,46390.0
2019-09-09 13:50:00,58.97,59.01,58.96,58.98,51428.0,47.0905,47.1224,47.0825,47.0985,51428.0
2019-09-09 14:00:00,58.99,59.01,58.97,58.99,36207.0,47.1064,47.1224,47.0905,47.1064,36207.0
2019-09-09 14:10:00,58.98,59.0,58.96,58.98,59243.0,47.0985,47.1144,47.0825,47.0985,59243.0
2019-09-09 14:20:00,58.98,59.0,58.96,58.98,81805.0,47.0985,47.1144,47.0825,47.0985,81805.0
2019-09-09 14:30:00,58.98,59.03,58.96,58.97,75422.0,47.0985,47.1384,47.0825,47.0905,75422.0
2019-09-09 14:40:00,58.98,59.05,58.98,59.03,58412.0,47.0985,47.1543,47.0985,47.1384,58412.0
2019-09-09 14:50:00,59.03,59.03,58.96,58.97,45507.0,47.1384,47.1384,47.0825,47.0905,45507.0
2019-09-09 15:00:00,58.98,58.99,58.86,58.87,70763.0,47.0985,47.1064,47.0026,47.0106,70763.0
2019-09-09 15:10:00,58.87,58.91,58.86,58.88,74198.0,47.0106,47.0426,47.0026,47.0186,74198.0
2019-09-09 15:20:00,58.88,58.91,58.85,58.86,97868.0,47.0186,47.0426,46.9946,47.0026,97868.0
2019-09-09 15:30:00,58.86,58.9,58.81,58.89,113659.0,47.0026,47.0346,46.9627,47.0266,113659.0
2019-09-09 15:40:00,58.89,58.94,58.87,58.9,156563.0,47.0266,47.0665,47.0106,47.0346,156563.0
2019-09-09 15:50:00,58.91,59.12,58.88,59.02,513152.0,47.0426,47.2102,47.0186,47.1304,513152.0
2019-09-10 09:30:00,58.9,58.92,58.63,58.92,206293.0,47.0346,47.0505,46.819,47.0505,206293.0
2019-09-10 09:40:00,58.92,59.04,58.76,58.99,99487.0,47.0505,47.1464,46.9228,47.1064,99487.0
2019-09-10 09:50:00,59.0,59.14,58.93,58.99,64909.0,47.1144,47.2262,47.0585,47.1064,64909.0
2019-09-10 10:00:00,59.0,59.04,58.9,58.98,59933.0,47.1144,47.1464,47.0346,47.0985,59933.0
2019-09-10 10:10:00,58.98,59.04,58.88,59.01,60258.0,47.0985,47.1464,47.0186,47.1224,60258.0
2019-09-10 10:20:00,59.01,59.07,58.85,58.86,155722.0,47.1224,47.1703,46.9946,47.0026,155722.0
2019-09-10 10:30:00,58.86,58.86,58.64,58.65,119558.0,47.0026,47.0026,46.8269,46.8349,119558.0
2019-09-10 10:40:00,58.66,58.74,58.61,58.71,78717.0,46.8429,46.9068,46.803,46.8828,78717.0
2019-09-10 10:50:00,58.7,58.81,58.69,58.8,60204.0,46.8749,46.9627,46.8669,46.9547,60204.0
2019-09-10 11:00:00,58.8,58.83,58.76,58.79,46383.0,46.9547,46.9787,46.9228,46.9467,46383.0
2019-09-10 11:10:00,58.79,58.84,58.76,58.78,41792.0,46.9467,46.9867,46.9228,46.9387,41792.0
2019-09-10 11:20:00,58.78,58.86,58.7,58.73,72958.0,46.9387,47.0026,46.8749,46.8988,72958.0
2019-09-10 11:30:00,58.73,58.77,58.7,58.74,55480.0,46.8988,46.9308,46.8749,46.9068,55480.0
2019-09-10 11:40:00,58.74,58.74,58.58,58.69,69137.0,46.9068,46.9068,46.779,46.8669,69137.0
2019-09-10 11:50:00,58.7,58.73,58.66,58.67,41411.0,46.8749,46.8988,46.8429,46.8509,41411.0
2019-09-10 12:00:00,58.67,58.79,58.65,58.7,55273.0,46.8509,46.9467,46.8349,46.8749,55273.0
2019-09-10 12:10:00,58.7,58.75,58.66,58.67,70401.0,46.8749,46.9148,46.8429,46.8509,70401.0
2019-09-10 12:20:00,58.67,58.71,58.66,58.68,40704.0,46.8509,46.8828,46.8429,46.8589,40704.0
2019-09-10 12:30:00,58.68,58.73,58.66,58.7,35887.0,46.8589,46.8988,46.8429,46.8749,35887.0
2019-09-10 12:40:00,58.7,58.82,58.68,58.8,51982.0,46.8749,46.9707,46.8589,46.9547,51982.0
2019-09-10 12:50:00,58.8,58.89,58.77,58.89,29540.0,46.9547,47.0266,46.9308,47.0266,29540.0
2019-09-10 13:00:00,58.89,59.0,58.87,58.96,53904.0,47.0266,47.1144,47.0106,47.0825,53904.0
2019-09-10 13:10:00,58.97,59.0,58.89,58.92,40921.0,47.0905,47.1144,47.0266,47.0505,40921.0
2019-09-10 13:20:00,58.91,58.91,58.8,58.8,39729.0,47.0426,47.0426,46.9547,46.9547,39729.0
2019-09-10 13:30:00,58.81,58.82,58.75,58.79,26864.0,46.9627,46.9707,46.9148,46.9467,26864.0
2019-09-10 13:40:00,58.79,58.8,58.7,58.71,43106.0,46.9467,46.9547,46.8749,46.8828,43106.0
2019-09-10 13:50:00,58.71,58.76,58.69,58.72,54524.0,46.8828,46.9228,46.8669,46.8908,54524.0
2019-09-10 14:00:00,58.71,58.73,58.64,58.72,71269.0,46.8828,46.8988,46.8269,46.8908,71269.0
2019-09-10 14:10:00,58.72,58.74,58.58,58.58,121878.0,46.8908,46.9068,46.779,46.779,121878.0
2019-09-10 14:20:00,58.58,58.7,58.57,58.67,58194.0,46.779,46.8749,46.771,46.8509,58194.0
2019-09-10 14:30:00,58.67,58.81,58.66,58.81,49841.0,46.8509,46.9627,46.8429,46.9627,49841.0
2019-09-10 14:40:00,58.8,58.86,58.78,58.85,51563.0,46.9547,47.0026,46.9387,46.9946,51563.0
2019-09-10 14:50:00,58.85,58.9,58.84,58.9,55072.0,46.9946,47.0346,46.9867,47.0346,55072.0
2019-09-10 15:00:00,58.9,58.91,58.88,58.88,56943.0,47.0346,47.0426,47.0186,47.0186,56943.0
2019-09-10 15:10:00,58.89,58.92,58.84,58.91,82999.0,47.0266,47.0505,46.9867,47.0426,82999.0
2019-09-10 15:20:00,58.91,58.94,58.86,58.94,64135.0,47.0426,47.0665,47.0026,47.0665,64135.0
2019-09-10 15:30:00,58.93,58.93,58.81,58.81,83790.0,47.0585,47.0585,46.9627,46.9627,83790.0
2019-09-10 15:40:00,58.81,58.92,58.78,58.9,118667.0,46.9627,47.0505,46.9387,47.0346,118667.0
2019-09-10 15:50:00,58.91,59.19,58.9,59.19,481882.0,47.0426,47.2661,47.0346,47.2661,481882.0
2019-09-11 09:30:00,59.09,59.41,58.87,59.24,121523.0,47.1863,47.4418,47.0106,47.3061,121523.0
2019-09-11 09:40:00,59.23,59.3,59.13,59.13,50573.0,47.2981,47.354,47.2182,47.2182,50573.0
2019-09-11 09:50:00,59.13,59.18,59.05,59.17,64359.0,47.2182,47.2582,47.1543,47.2502,64359.0
2019-09-11 10:00:00,59.18,59.18,59.04,59.14,102297.0,47.2582,47.2582,47.1464,47.2262,102297.0
2019-09-11 10:10:00,59.15,59.19,59.08,59.16,68470.0,47.2342,47.2661,47.1783,47.2422,68470.0
2019-09-11 10:20:00,59.15,59.22,59.14,59.19,66519.0,47.2342,47.2901,47.2262,47.2661,66519.0
2019-09-11 10:30:00,59.19,59.21,59.07,59.1,85553.0,47.2661,47.2821,47.1703,47.1943,85553.0
2019-09-11 10:40:00,59.1,59.16,59.06,59.09,50701.0,47.1943,47.2422,47.1623,47.1863,50701.0
2019-09-11 10:50:00,59.09,59.21,59.07,59.18,49075.0,47.1863,47.2821,47.1703,47.2582,49075.0
2019-09-11 11:00:00,59.17,59.22,59.17,59.21,58803.0,47.2502,47.2901,47.2502,47.2821,58803.0
2019-09-11 11:10:00,59.21,59.4,59.19,59.33,104525.0,47.2821,47.4338,47.2661,47.3779,104525.0
2019-09-11 11:20:00,59.33,59.47,59.32,59.44,94451.0,47.3779,47.4897,47.37,47.4658,94451.0
2019-09-11 11:30:00,59.45,59.55,59.43,59.52,125725.0,47.4738,47.5536,47.4578,47.5297,125725.0
2019-09-11 11:40:00,59.53,59.67,59.51,59.64,103735.0,47.5377,47.6494,47.5217,47.6255,103735.0
2019-09-11 11:50:00,59.64,59.71,59.61,59.68,76237.0,47.6255,47.6814,47.6015,47.6574,76237.0
2019-09-11 12:00:00,59.67,59.68,59.56,59.63,69303.0,47.6494,47.6574,47.5616,47.6175,69303.0
2019-09-11 12:10:00,59.63,59.65,59.57,59.58,39174.0,47.6175,47.6335,47.5696,47.5776,39174.0
2019-09-11 12:20:00,59.58,59.71,59.56,59.67,95312.0,47.5776,47.6814,47.5616,47.6494,95312.0
2019-09-11 12:30:00,59.68,59.7,59.63,59.66,52317.0,47.6574,47.6734,47.6175,47.6415,52317.0
2019-09-11 12:40:00,59.67,59.67,59.54,59.59,98317.0,47.6494,47.6494,47.5456,47.5856,98317.0
2019-09-11 12:50:00,59.59,59.66,59.56,59.64,53720.0,47.5856,47.6415,47.5616,47.6255,53720.0
2019-09-11 13:00:00,59.64,59.65,59.57,59.63,31140.0,47.6255,47.6335,47.5696,47.6175,31140.0
2019-09-11 13:10:00,59.63,59.65,59.6,59.63,30544.0,47.6175,47.6335,47.5936,47.6175,30544.0
2019-09-11 13:20:00,59.63,59.65,59.59,59.64,35765.0,47.6175,47.6335,47.5856,47.6255,35765.0
2019-09-11 13:30:00,59.65,59.7,59.64,59.67,44728.0,47.6335,47.6734,47.6255,47.6494,44728.0
2019-09-11 13:40:00,59.67,59.79,59.59,59.76,76246.0,47.6494,47.7453,47.5856,47.7213,76246.0
2019-09-11 13:50:00,59.76,59.77,59.64,59.66,36686.0,47.7213,47.7293,47.6255,47.6415,36686.0
2019-09-11 14:00:00,59.67,59.67,59.55,59.58,64739.0,47.6494,47.6494,47.5536,47.5776,64739.0
2019-09-11 14:10:00,59.57,59.58,59.48,59.55,61487.0,47.5696,47.5776,47.4977,47.5536,61487.0
2019-09-11 14:20:00,59.55,59.58,59.51,59.55,44591.0,47.5536,47.5776,47.5217,47.5536,44591.0
2019-09-11 14:30:00,59.56,59.58,59.48,59.53,43954.0,47.5616,47.5776,47.4977,47.5377,43954.0
2019-09-11 14:40:00,59.53,59.64,59.52,59.64,63953.0,47.5377,47.6255,47.5297,47.6255,63953.0
2019-09-11 14:50:00,59.63,59.64,59.53,59.55,48204.0,47.6175,47.6255,47.5377,47.5536,48204.0
2019-09-11 15:00:00,59.55,59.61,59.54,59.6,56797.0,47.5536,47.6015,47.5456,47.5936,56797.0
2019-09-11 15:10:00,59.6,59.64,59.56,59.61,55690.0,47.5936,47.6255,47.5616,47.6015,55690.0
2019-09-11 15:20:00,59.6,59.68,59.59,59.65,83462.0,47.5936,47.6574,47.5856,47.6335,83462.0
2019-09-11 15:30:00,59.66,59.66,59.57,59.59,100087.0,47.6415,47.6415,47.5696,47.5856,100087.0
2019-09-11 15:40:00,59.59,59.64,59.57,59.63,128327.0,47.5856,47.6255,47.5696,47.6175,128327.0
2019-09-11 15:50:00,59.63,59.7,59.55,59.69,468439.0,47.6175,47.6734,47.5536,47.6654,468439.0
2019-09-12 09:30:00,60.0,60.26,59.87,59.98,189682.0,47.913,48.1206,47.8092,47.897,189682.0
2019-09-12 09:40:00,59.98,60.07,59.78,59.94,102877.0,47.897,47.9689,47.7373,47.8651,102877.0
2019-09-12 09:50:00,59.93,59.99,59.66,59.72,79671.0,47.8571,47.905,47.6415,47.6894,79671.0
2019-09-12 10:00:00,59.75,59.84,59.69,59.76,73530.0,47.7133,47.7852,47.6654,47.7213,73530.0
2019-09-12 10:10:00,59.76,60.0,59.56,59.79,132289.0,47.7213,47.913,47.5616,47.7453,132289.0
2019-09-12 10:20:00,59.79,59.92,59.77,59.82,71929.0,47.7453,47.8491,47.7293,47.7692,71929.0
2019-09-12 10:30:00,59.82,59.99,59.79,59.93,65282.0,47.7692,47.905,47.7453,47.8571,65282.0
2019-09-12 10:40:00,59.93,60.14,59.91,60.11,69158.0,47.8571,48.0248,47.8411,48.0008,69158.0
2019-09-12 10:50:00,60.12,60.18,60.01,60.15,150768.0,48.0088,48.0567,47.921,48.0328,150768.0
2019-09-12 11:00:00,60.15,60.24,60.12,60.19,75814.0,48.0328,48.1046,48.0088,48.0647,75814.0
2019-09-12 11:10:00,60.19,60.22,60.09,60.12,101036.0,48.0647,48.0887,47.9848,48.0088,101036.0
2019-09-12 11:20:00,60.11,60.25,60.06,60.21,113440.0,48.0008,48.1126,47.9609,48.0807,113440.0
2019-09-12 11:30:00,60.22,60.24,60.12,60.18,60668.0,48.0887,48.1046,48.0088,48.0567,60668.0
2019-09-12 11:40:00,60.17,60.2,60.13,60.2,60843.0,48.0487,48.0727,48.0168,48.0727,60843.0
2019-09-12 11:50:00,60.19,60.38,60.17,60.37,91064.0,48.0647,48.2164,48.0487,48.2084,91064.0
2019-09-12 12:00:00,60.37,60.37,60.22,60.25,88426.0,48.2084,48.2084,48.0887,48.1126,88426.0
2019-09-12 12:10:00,60.24,60.25,60.12,60.13,84393.0,48.1046,48.1126,48.0088,48.0168,84393.0
2019-09-12 12:20:00,60.12,60.18,60.04,60.09,91567.0,48.0088,48.0567,47.9449,47.9848,91567.0
2019-09-12 12:30:00,60.09,60.09,59.99,60.0,52974.0,47.9848,47.9848,47.905,47.913,52974.0
2019-09-12 12:40:00,60.01,60.07,59.99,60.01,63028.0,47.921,47.9689,47.905,47.921,63028.0
2019-09-12 12:50:00,60.01,60.01,59.95,59.99,51341.0,47.921,47.921,47.873,47.905,51341.0
2019-09-12 13:00:00,59.98,60.02,59.93,60.01,70000.0,47.897,47.9289,47.8571,47.921,70000.0
2019-09-12 13:10:00,60.01,60.05,59.95,59.96,36253.0,47.921,47.9529,47.873,47.881,36253.0
2019-09-12 13:20:00,59.95,59.97,59.91,59.92,35101.0,47.873,47.889,47.8411,47.8491,35101.0
2019-09-12 13:30:00,59.93,59.99,59.9,59.99,54112.0,47.8571,47.905,47.8331,47.905,54112.0
2019-09-12 13:40:00,60.0,60.0,59.9,59.97,39778.0,47.913,47.913,47.8331,47.889,39778.0
2019-09-12 13:50:00,59.96,59.98,59.94,59.95,30735.0,47.881,47.897,47.8651,47.873,30735.0
2019-09-12 14:00:00,59.96,59.96,59.88,59.89,46767.0,47.881,47.881,47.8171,47.8251,46767.0
2019-09-12 14:10:00,59.9,59.93,59.88,59.91,67200.0,47.8331,47.8571,47.8171,47.8411,67200.0
2019-09-12 14:20:00,59.91,59.98,59.89,59.98,61392.0,47.8411,47.897,47.8251,47.897,61392.0
2019-09-12 14:30:00,59.98,60.05,59.94,60.01,61177.0,47.897,47.9529,47.8651,47.921,61177.0
2019-09-12 14:40:00,60.02,60.08,60.0,60.02,47076.0,47.9289,47.9769,47.913,47.9289,47076.0
2019-09-12 14:50:00,60.02,60.07,60.01,60.07,29534.0,47.9289,47.9689,47.921,47.9689,29534.0
2019-09-12 15:00:00,60.07,60.1,60.02,60.06,53679.0,47.9689,47.9928,47.9289,47.9609,53679.0
2019-09-12 15:10:00,60.05,60.08,60.03,60.04,43156.0,47.9529,47.9769,47.9369,47.9449,43156.0
2019-09-12 15:20:00,60.05,60.07,60.02,60.02,96937.0,47.9529,47.9689,47.9289,47.9289,96937.0
2019-09-12 15:30:00,60.03,60.07,60.01,60.01,103872.0,47.9369,47.9689,47.921,47.921,103872.0
2019-09-12 15:40:00,60.02,60.05,59.99,60.0,104312.0,47.9289,47.9529,47.905,47.913,104312.0
2019-09-12 15:50:00,59.99,60.02,59.94,59.99,364045.0,47.905,47.9289,47.8651,47.905,364045.0
2019-09-13 09:30:00,59.77,59.85,59.53,59.81,153967.0,47.7293,47.7932,47.5377,47.7612,153967.0
2019-09-13 09:40:00,59.83,60.04,59.78,60.0,193370.0,47.7772,47.9449,47.7373,47.913,193370.0
2019-09-13 09:50:00,60.01,60.19,59.98,60.18,155138.0,47.921,48.0647,47.897,48.0567,155138.0
2019-09-13 10:00:00,60.19,60.3,60.09,60.17,225151.0,48.0647,48.1525,47.9848,48.0487,225151.0
2019-09-13 10:10:00,60.18,60.19,60.01,60.13,101823.0,48.0567,48.0647,47.921,48.0168,101823.0
2019-09-13 10:20:00,60.15,60.2,59.99,60.01,92634.0,48.0328,48.0727,47.905,47.921,92634.0
2019-09-13 10:30:00,60.02,60.04,59.93,59.96,67733.0,47.9289,47.9449,47.8571,47.881,67733.0
2019-09-13 10:40:00,59.96,59.99,59.92,59.92,53565.0,47.881,47.905,47.8491,47.8491,53565.0
2019-09-13 10:50:00,59.93,59.99,59.9,59.94,52022.0,47.8571,47.905,47.8331,47.8651,52022.0
2019-09-13 11:00:00,59.93,59.99,59.88,59.98,54352.0,47.8571,47.905,47.8171,47.897,54352.0
2019-09-13 11:10:00,59.98,60.08,59.98,60.01,93997.0,47.897,47.9769,47.897,47.921,93997.0
2019-09-13 11:20:00,60.0,60.01,59.88,59.9,70383.0,47.913,47.921,47.8171,47.8331,70383.0
2019-09-13 11:30:00,59.91,59.91,59.77,59.77,47697.0,47.8411,47.8411,47.7293,47.7293,47697.0
2019-09-13 11:40:00,59.77,59.85,59.75,59.83,84057.0,47.7293,47.7932,47.7133,47.7772,84057.0
2019-09-13 11:50:00,59.83,59.86,59.81,59.81,56249.0,47.7772,47.8012,47.7612,47.7612,56249.0
2019-09-13 12:00:00,59.82,59.83,59.72,59.83,67565.0,47.7692,47.7772,47.6894,47.7772,67565.0
2019-09-13 12:10:00,59.82,59.82,59.76,59.76,40887.0,47.7692,47.7692,47.7213,47.7213,40887.0
2019-09-13 12:20:00,59.77,59.77,59.64,59.64,51514.0,47.7293,47.7293,47.6255,47.6255,51514.0
2019-09-13 12:30:00,59.63,59.7,59.61,59.69,49291.0,47.6175,47.6734,47.6015,47.6654,49291.0
2019-09-13 12:40:00,59.69,59.8,59.69,59.78,58794.0,47.6654,47.7533,47.6654,47.7373,58794.0
2019-09-13 12:50:00,59.79,59.8,59.75,59.75,29848.0,47.7453,47.7533,47.7133,47.7133,29848.0
2019-09-13 13:00:00,59.74,59.76,59.7,59.75,38562.0,47.7053,47.7213,47.6734,47.7133,38562.0
2019-09-13 13:10:00,59.75,59.77,59.68,59.68,54429.0,47.7133,47.7293,47.6574,47.6574,54429.0
2019-09-13 13:20:00,59.67,59.72,59.6,59.72,44711.0,47.6494,47.6894,47.5936,47.6894,44711.0
2019-09-13 13:30:00,59.71,59.76,59.67,59.7,71284.0,47.6814,47.7213,47.6494,47.6734,71284.0
2019-09-13 13:40:00,59.71,59.82,59.7,59.81,68399.0,47.6814,47.7692,47.6734,47.7612,68399.0
2019-09-13 13:50:00,59.82,59.93,59.82,59.88,84253.0,47.7692,47.8571,47.7692,47.8171,84253.0
2019-09-13 14:00:00,59.88,60.01,59.87,60.0,66004.0,47.8171,47.921,47.8092,47.913,66004.0
2019-09-13 14:10:00,60.0,60.05,59.92,59.92,90673.0,47.913,47.9529,47.8491,47.8491,90673.0
2019-09-13 14:20:00,59.93,59.95,59.87,59.93,43563.0,47.8571,47.873,47.8092,47.8571,43563.0
2019-09-13 14:30:00,59.93,59.95,59.89,59.93,47991.0,47.8571,47.873,47.8251,47.8571,47991.0
2019-09-13 14:40:00,59.93,59.98,59.89,59.92,69371.0,47.8571,47.897,47.8251,47.8491,69371.0
2019-09-13 14:50:00,59.92,59.97,59.91,59.92,67967.0,47.8491,47.889,47.8411,47.8491,67967.0
2019-09-13 15:00:00,59.94,59.94,59.86,59.91,80334.0,47.8651,47.8651,47.8012,47.8411,80334.0
2019-09-13 15:10:00,59.91,60.02,59.9,60.02,148547.0,47.8411,47.9289,47.8331,47.9289,148547.0
2019-09-13 15:20:00,60.01,60.09,59.99,60.0,96321.0,47.921,47.9848,47.905,47.913,96321.0
2019-09-13 15:30:00,59.99,60.01,59.9,60.0,140295.0,47.905,47.921,47.8331,47.913,140295.0
2019-09-13 15:40:00,59.99,60.16,59.98,60.12,183386.0,47.905,48.0407,47.897,48.0088,183386.0
2019-09-13 15:50:00,60.12,60.16,60.07,60.11,525335.0,48.0088,48.0407,47.9689,48.0008,525335.0
2019-09-16 09:30:00,60.2,60.29,60.08,60.23,132625.0,48.0727,48.1446,47.9769,48.0966,132625.0
2019-09-16 09:40:00,60.22,60.22,59.83,59.87,90608.0,48.0887,48.0887,47.7772,47.8092,90608.0
2019-09-16 09:50:00,59.87,60.08,59.79,60.07,85679.0,47.8092,47.9769,47.7453,47.9689,85679.0
2019-09-16 10:00:00,60.07,60.12,59.99,60.02,95099.0,47.9689,48.0088,47.905,47.9289,95099.0
2019-09-16 10:10:00,60.02,60.03,59.91,59.98,80437.0,47.9289,47.9369,47.8411,47.897,80437.0
2019-09-16 10:20:00,59.97,59.97,59.84,59.87,87647.0,47.889,47.889,47.7852,47.8092,87647.0
2019-09-16 10:30:00,59.86,59.86,59.72,59.73,108969.0,47.8012,47.8012,47.6894,47.6974,108969.0
2019-09-16 10:40:00,59.73,59.81,59.73,59.8,57504.0,47.6974,47.7612,47.6974,47.7533,57504.0
2019-09-16 10:50:00,59.8,59.95,59.8,59.9,57670.0,47.7533,47.873,47.7533,47.8331,57670.0
2019-09-16 11:00:00,59.9,59.98,59.87,59.98,55910.0,47.8331,47.897,47.8092,47.897,55910.0
2019-09-16 11:10:00,59.97,59.97,59.81,59.86,69907.0,47.889,47.889,47.7612,47.8012,69907.0
2019-09-16 11:20:00,59.87,59.92,59.84,59.86,49917.0,47.8092,47.8491,47.7852,47.8012,49917.0
2019-09-16 11:30:00,59.86,59.89,59.8,59.89,48027.0,47.8012,47.8251,47.7533,47.8251,48027.0
2019-09-16 11:40:00,59.89,59.91,59.81,59.85,42108.0,47.8251,47.8411,47.7612,47.7932,42108.0
2019-09-16 11:50:00,59.86,59.87,59.8,59.81,46359.0,47.8012,47.8092,47.7533,47.7612,46359.0
2019-09-16 12:00:00,59.82,59.88,59.81,59.88,36540.0,47.7692,47.8171,47.7612,47.8171,36540.0
2019-09-16 12:10:00,59.88,59.92,59.86,59.92,31129.0,47.8171,47.8491,47.8012,47.8491,31129.0
2019-09-16 12:20:00,59.91,59.92,59.84,59.85,34316.0,47.8411,47.8491,47.7852,47.7932,34316.0
2019-09-16 12:30:00,59.85,59.88,59.75,59.76,44863.0,47.7932,47.8171,47.7133,47.7213,44863.0
2019-09-16 12:40:00,59.76,59.78,59.72,59.75,34612.0,47.7213,47.7373,47.6894,47.7133,34612.0
2019-09-16 12:50:00,59.74,59.84,59.74,59.79,34172.0,47.7053,47.7852,47.7053,47.7453,34172.0
2019-09-16 13:00:00,59.78,59.79,59.72,59.77,32476.0,47.7373,47.7453,47.6894,47.7293,32476.0
2019-09-16 13:10:00,59.77,59.85,59.77,59.84,27465.0,47.7293,47.7932,47.7293,47.7852,27465.0
2019-09-16 13:20:00,59.84,59.84,59.78,59.8,26097.0,47.7852,47.7852,47.7373,47.7533,26097.0
2019-09-16 13:30:00,59.8,59.82,59.75,59.77,44270.0,47.7533,47.7692,47.7133,47.7293,44270.0
2019-09-16 13:40:00,59.77,59.86,59.76,59.86,31651.0,47.7293,47.8012,47.7213,47.8012,31651.0
2019-09-16 13:50:00,59.87,59.92,59.86,59.89,42707.0,47.8092,47.8491,47.8012,47.8251,42707.0
2019-09-16 14:00:00,59.89,59.95,59.87,59.89,37262.0,47.8251,47.873,47.8092,47.8251,37262.0
2019-09-16 14:10:00,59.89,59.95,59.87,59.94,46565.0,47.8251,47.873,47.8092,47.8651,46565.0
2019-09-16 14:20:00,59.93,59.93,59.87,59.88,33959.0,47.8571,47.8571,47.8092,47.8171,33959.0
2019-09-16 14:30:00,59.88,59.9,59.85,59.9,41503.0,47.8171,47.8331,47.7932,47.8331,41503.0
2019-09-16 14:40:00,59.9,59.92,59.85,59.89,42548.0,47.8331,47.8491,47.7932,47.8251,42548.0
2019-09-16 14:50:00,59.89,59.94,59.86,59.9,36135.0,47.8251,47.8651,47.8012,47.8331,36135.0
2019-09-16 15:00:00,59.9,59.96,59.89,59.92,56277.0,47.8331,47.881,47.8251,47.8491,56277.0
2019-09-16 15:10:00,59.92,59.98,59.92,59.96,41048.0,47.8491,47.897,47.8491,47.881,41048.0
2019-09-16 15:20:00,59.96,59.97,59.92,59.95,54280.0,47.881,47.889,47.8491,47.873,54280.0
2019-09-16 15:30:00,59.95,60.0,59.94,59.97,66810.0,47.873,47.913,47.8651,47.889,66810.0
2019-09-16 15:40:00,59.97,59.98,59.88,59.9,98588.0,47.889,47.897,47.8171,47.8331,98588.0
2019-09-16 15:50:00,59.9,59.96,59.85,59.86,358937.0,47.8331,47.881,47.7932,47.8012,358937.0
2019-09-17 09:30:00,59.95,60.42,59.95,60.35,227220.0,47.873,48.2484,47.873,48.1925,227220.0
2019-09-17 09:40:00,60.34,60.5,60.27,60.45,89415.0,48.1845,48.3122,48.1286,48.2723,89415.0
2019-09-17 09:50:00,60.46,60.53,60.4,60.51,111723.0,48.2803,48.3362,48.2324,48.3202,111723.0
2019-09-17 10:00:00,60.52,60.76,60.5,60.75,148583.0,48.3282,48.5199,48.3122,48.5119,148583.0
2019-09-17 10:10:00,60.75,60.81,60.62,60.73,73307.0,48.5119,48.5598,48.4081,48.4959,73307.0
2019-09-17 10:20:00,60.73,60.82,60.71,60.8,54205.0,48.4959,48.5678,48.4799,48.5518,54205.0
2019-09-17 10:30:00,60.8,60.81,60.62,60.75,65096.0,48.5518,48.5598,48.4081,48.5119,65096.0
2019-09-17 10:40:00,60.74,60.77,60.59,60.62,60086.0,48.5039,48.5279,48.3841,48.4081,60086.0
2019-09-17 10:50:00,60.62,60.69,60.58,60.67,42529.0,48.4081,48.464,48.3761,48.448,42529.0
2019-09-17 11:00:00,60.67,60.71,60.65,60.67,44026.0,48.448,48.4799,48.432,48.448,44026.0
2019-09-17 11:10:00,60.68,60.69,60.61,60.65,58545.0,48.456,48.464,48.4001,48.432,58545.0
2019-09-17 11:20:00,60.64,60.76,60.64,60.73,104167.0,48.424,48.5199,48.424,48.4959,104167.0
2019-09-17 11:30:00,60.73,60.76,60.67,60.73,49430.0,48.4959,48.5199,48.448,48.4959,49430.0
2019-09-17 11:40:00,60.72,60.79,60.72,60.79,42488.0,48.4879,48.5438,48.4879,48.5438,42488.0
2019-09-17 11:50:00,60.79,60.79,60.69,60.69,40682.0,48.5438,48.5438,48.464,48.464,40682.0
2019-09-17 12:00:00,60.7,60.71,60.61,60.62,59484.0,48.472,48.4799,48.4001,48.4081,59484.0
2019-09-17 12:10:00,60.62,60.68,60.6,60.61,87179.0,48.4081,48.456,48.3921,48.4001,87179.0
2019-09-17 12:20:00,60.6,60.6,60.51,60.52,110196.0,48.3921,48.3921,48.3202,48.3282,110196.0
2019-09-17 12:30:00,60.51,60.58,60.51,60.52,38628.0,48.3202,48.3761,48.3202,48.3282,38628.0
2019-09-17 12:40:00,60.52,60.54,60.51,60.51,36484.0,48.3282,48.3442,48.3202,48.3202,36484.0
2019-09-17 12:50:00,60.52,60.53,60.42,60.45,97785.0,48.3282,48.3362,48.2484,48.2723,97785.0
2019-09-17 13:00:00,60.45,60.46,60.37,60.4,139115.0,48.2723,48.2803,48.2084,48.2324,139115.0
2019-09-17 13:10:00,60.39,60.43,60.38,60.42,38196.0,48.2244,48.2563,48.2164,48.2484,38196.0
2019-09-17 13:20:00,60.42,60.42,60.38,60.4,37501.0,48.2484,48.2484,48.2164,48.2324,37501.0
2019-09-17 13:30:00,60.4,60.43,60.33,60.43,73119.0,48.2324,48.2563,48.1765,48.2563,73119.0
2019-09-17 13:40:00,60.44,60.61,60.44,60.59,54016.0,48.2643,48.4001,48.2643,48.3841,54016.0
2019-09-17 13:50:00,60.59,60.64,60.56,60.61,49777.0,48.3841,48.424,48.3602,48.4001,49777.0
2019-09-17 14:00:00,60.61,60.67,60.6,60.61,35086.0,48.4001,48.448,48.3921,48.4001,35086.0
2019-09-17 14:10:00,60.61,60.63,60.51,60.52,47964.0,48.4001,48.4161,48.3202,48.3282,47964.0
2019-09-17 14:20:00,60.51,60.56,60.48,60.5,41126.0,48.3202,48.3602,48.2963,48.3122,41126.0
2019-09-17 14:30:00,60.49,60.51,60.45,60.49,50295.0,48.3043,48.3202,48.2723,48.3043,50295.0
2019-09-17 14:40:00,60.49,60.55,60.48,60.5,45990.0,48.3043,48.3522,48.2963,48.3122,45990.0
2019-09-17 14:50:00,60.51,60.52,60.47,60.49,35054.0,48.3202,48.3282,48.2883,48.3043,35054.0
2019-09-17 15:00:00,60.5,60.52,60.45,60.48,38994.0,48.3122,48.3282,48.2723,48.2963,38994.0
2019-09-17 15:10:00,60.48,60.49,60.41,60.45,52887.0,48.2963,48.3043,48.2404,48.2723,52887.0
2019-09-17 15:20:00,60.45,60.49,60.44,60.48,45710.0,48.2723,48.3043,48.2643,48.2963,45710.0
2019-09-17 15:30:00,60.49,60.61,60.48,60.61,89160.0,48.3043,48.4001,48.2963,48.4001,89160.0
2019-09-17 15:40:00,60.61,60.64,60.58,60.62,109381.0,48.4001,48.424,48.3761,48.4081,109381.0
2019-09-17 15:50:00,60.61,60.61,60.49,60.55,292903.0,48.4001,48.4001,48.3043,48.3522,292903.0
2019-09-18 09:30:00,60.8,60.81,60.5,60.5,98563.0,48.5518,48.5598,48.3122,48.3122,98563.0
2019-09-18 09:40:00,60.49,60.64,60.49,60.6,51205.0,48.3043,48.424,48.3043,48.3921,51205.0
2019-09-18 09:50:00,60.6,60.64,60.5,60.59,54238.0,48.3921,48.424,48.3122,48.3841,54238.0
2019-09-18 10:00:00,60.6,60.68,60.55,60.67,37777.0,48.3921,48.456,48.3522,48.448,37777.0
2019-09-18 10:10:00,60.66,60.73,60.66,60.67,49372.0,48.44,48.4959,48.44,48.448,49372.0
2019-09-18 10:20:00,60.68,60.76,60.67,60.74,58134.0,48.456,48.5199,48.448,48.5039,58134.0
2019-09-18 10:30:00,60.74,60.76,60.68,60.68,73942.0,48.5039,48.5199,48.456,48.456,73942.0
2019-09-18 10:40:00,60.67,60.72,60.63,60.63,54999.0,48.448,48.4879,48.4161,48.4161,54999.0
2019-09-18 10:50:00,60.63,60.7,60.61,60.66,98635.0,48.4161,48.472,48.4001,48.44,98635.0
2019-09-18 11:00:00,60.66,60.77,60.65,60.77,115111.0,48.44,48.5279,48.432,48.5279,115111.0
2019-09-18 11:10:00,60.78,60.81,60.74,60.79,70622.0,48.5358,48.5598,48.5039,48.5438,70622.0
2019-09-18 11:20:00,60.78,60.88,60.76,60.82,55400.0,48.5358,48.6157,48.5199,48.5678,55400.0
2019-09-18 11:30:00,60.83,60.89,60.82,60.85,53691.0,48.5758,48.6237,48.5678,48.5917,53691.0
2019-09-18 11:40:00,60.85,60.9,60.81,60.88,50288.0,48.5917,48.6317,48.5598,48.6157,50288.0
2019-09-18 11:50:00,60.88,60.91,60.83,60.86,36280.0,48.6157,48.6397,48.5758,48.5997,36280.0
2019-09-18 12:00:00,60.86,60.86,60.69,60.69,61607.0,48.5997,48.5997,48.464,48.464,61607.0
2019-09-18 12:10:00,60.68,60.8,60.67,60.79,29080.0,48.456,48.5518,48.448,48.5438,29080.0
2019-09-18 12:20:00,60.8,60.85,60.78,60.85,35153.0,48.5518,48.5917,48.5358,48.5917,35153.0
2019-09-18 12:30:00,60.85,60.89,60.83,60.86,29710.0,48.5917,48.6237,48.5758,48.5997,29710.0
2019-09-18 12:40:00,60.87,60.88,60.81,60.84,55614.0,48.6077,48.6157,48.5598,48.5838,55614.0
2019-09-18 12:50:00,60.84,60.88,60.81,60.85,28818.0,48.5838,48.6157,48.5598,48.5917,28818.0
2019-09-18 13:00:00,60.85,60.86,60.82,60.85,45019.0,48.5917,48.5997,48.5678,48.5917,45019.0
2019-09-18 13:10:00,60.85,60.87,60.81,60.85,45667.0,48.5917,48.6077,48.5598,48.5917,45667.0
2019-09-18 13:20:00,60.85,60.85,60.82,60.83,44054.0,48.5917,48.5917,48.5678,48.5758,44054.0
2019-09-18 13:30:00,60.82,60.9,60.81,60.88,56184.0,48.5678,48.6317,48.5598,48.6157,56184.0
2019-09-18 13:40:00,60.87,60.9,60.81,60.85,38153.0,48.6077,48.6317,48.5598,48.5917,38153.0
2019-09-18 13:50:00,60.85,60.9,60.82,60.82,34184.0,48.5917,48.6317,48.5678,48.5678,34184.0
2019-09-18 14:00:00,60.81,60.81,60.55,60.7,71481.0,48.5598,48.5598,48.3522,48.472,71481.0
2019-09-18 14:10:00,60.7,60.72,60.42,60.47,90604.0,48.472,48.4879,48.2484,48.2883,90604.0
2019-09-18 14:20:00,60.45,60.59,60.41,60.58,78125.0,48.2723,48.3841,48.2404,48.3761,78125.0
2019-09-18 14:30:00,60.58,60.69,60.51,60.54,73825.0,48.3761,48.464,48.3202,48.3442,73825.0
2019-09-18 14:40:00,60.52,60.55,60.3,60.4,98345.0,48.3282,48.3522,48.1525,48.2324,98345.0
2019-09-18 14:50:00,60.39,60.65,60.38,60.61,82127.0,48.2244,48.432,48.2164,48.4001,82127.0
2019-09-18 15:00:00,60.61,60.65,60.52,60.6,85108.0,48.4001,48.432,48.3282,48.3921,85108.0
2019-09-18 15:10:00,60.61,60.68,60.6,60.66,68880.0,48.4001,48.456,48.3921,48.44,68880.0
2019-09-18 15:20:00,60.66,60.71,60.61,60.69,56150.0,48.44,48.4799,48.4001,48.464,56150.0
2019-09-18 15:30:00,60.69,60.85,60.68,60.83,96917.0,48.464,48.5917,48.456,48.5758,96917.0
2019-09-18 15:40:00,60.83,60.87,60.78,60.83,112243.0,48.5758,48.6077,48.5358,48.5758,112243.0
2019-09-18 15:50:00,60.82,60.83,60.74,60.8,258037.0,48.5678,48.5758,48.5039,48.5518,258037.0
2019-09-19 09:30:00,60.9,61.0,60.81,60.91,133658.0,48.6317,48.7115,48.5598,48.6397,133658.0
2019-09-19 09:40:00,60.91,60.97,60.83,60.86,64253.0,48.6397,48.6876,48.5758,48.5997,64253.0
2019-09-19 09:50:00,60.86,60.9,60.8,60.83,48413.0,48.5997,48.6317,48.5518,48.5758,48413.0
2019-09-19 10:00:00,60.81,60.96,60.8,60.93,43633.0,48.5598,48.6796,48.5518,48.6556,43633.0
2019-09-19 10:10:00,60.93,60.94,60.86,60.87,34064.0,48.6556,48.6636,48.5997,48.6077,34064.0
2019-09-19 10:20:00,60.87,60.96,60.83,60.96,29839.0,48.6077,48.6796,48.5758,48.6796,29839.0
2019-09-19 10:30:00,60.96,60.96,60.88,60.95,22496.0,48.6796,48.6796,48.6157,48.6716,22496.0
2019-09-19 10:40:00,60.94,61.0,60.93,60.96,28524.0,48.6636,48.7115,48.6556,48.6796,28524.0
2019-09-19 10:50:00,60.96,60.96,60.88,60.89,26895.0,48.6796,48.6796,48.6157,48.6237,26895.0
2019-09-19 11:00:00,60.89,60.9,60.81,60.86,26637.0,48.6237,48.6317,48.5598,48.5997,26637.0
2019-09-19 11:10:00,60.87,60.95,60.87,60.94,19011.0,48.6077,48.6716,48.6077,48.6636,19011.0
2019-09-19 11:20:00,60.94,60.95,60.91,60.94,25700.0,48.6636,48.6716,48.6397,48.6636,25700.0
2019-09-19 11:30:00,60.94,61.0,60.92,60.99,57265.0,48.6636,48.7115,48.6476,48.7035,57265.0
2019-09-19 11:40:00,60.99,61.0,60.95,61.0,45438.0,48.7035,48.7115,48.6716,48.7115,45438.0
2019-09-19 11:50:00,61.0,61.05,60.98,61.04,103929.0,48.7115,48.7514,48.6955,48.7435,103929.0
2019-09-19 12:00:00,61.05,61.06,60.99,61.03,42632.0,48.7514,48.7594,48.7035,48.7355,42632.0
2019-09-19 12:10:00,61.03,61.05,61.02,61.05,23429.0,48.7355,48.7514,48.7275,48.7514,23429.0
2019-09-19 12:20:00,61.05,61.09,61.02,61.04,38637.0,48.7514,48.7834,48.7275,48.7435,38637.0
2019-09-19 12:30:00,61.03,61.04,60.96,60.99,42090.0,48.7355,48.7435,48.6796,48.7035,42090.0
2019-09-19 12:40:00,60.99,61.03,60.98,61.03,34927.0,48.7035,48.7355,48.6955,48.7355,34927.0
2019-09-19 12:50:00,61.02,61.03,60.99,61.0,18777.0,48.7275,48.7355,48.7035,48.7115,18777.0
2019-09-19 13:00:00,61.0,61.05,61.0,61.05,34816.0,48.7115,48.7514,48.7115,48.7514,34816.0
2019-09-19 13:10:00,61.05,61.1,61.02,61.09,34280.0,48.7514,48.7914,48.7275,48.7834,34280.0
2019-09-19 13:20:00,61.09,61.1,61.04,61.04,19399.0,48.7834,48.7914,48.7435,48.7435,19399.0
2019-09-19 13:30:00,61.04,61.06,61.0,61.04,41096.0,48.7435,48.7594,48.7115,48.7435,41096.0
2019-09-19 13:40:00,61.04,61.05,60.99,61.05,23919.0,48.7435,48.7514,48.7035,48.7514,23919.0
2019-09-19 13:50:00,61.04,61.05,61.01,61.05,19287.0,48.7435,48.7514,48.7195,48.7514,19287.0
2019-09-19 14:00:00,61.05,61.05,61.02,61.04,27494.0,48.7514,48.7514,48.7275,48.7435,27494.0
2019-09-19 14:10:00,61.04,61.05,61.02,61.05,27288.0,48.7435,48.7514,48.7275,48.7514,27288.0
2019-09-19 14:20:00,61.05,61.05,60.97,61.03,51763.0,48.7514,48.7514,48.6876,48.7355,51763.0
2019-09-19 14:30:00,61.03,61.04,60.97,61.0,28623.0,48.7355,48.7435,48.6876,48.7115,28623.0
2019-09-19 14:40:00,61.0,61.05,60.98,61.05,28465.0,48.7115,48.7514,48.6955,48.7514,28465.0
2019-09-19 14:50:00,61.05,61.08,61.02,61.04,35435.0,48.7514,48.7754,48.7275,48.7435,35435.0
2019-09-19 15:00:00,61.04,61.07,61.0,61.07,58267.0,48.7435,48.7674,48.7115,48.7674,58267.0
2019-09-19 15:10:00,61.06,61.08,61.03,61.06,35788.0,48.7594,48.7754,48.7355,48.7594,35788.0
2019-09-19 15:20:00,61.06,61.1,61.05,61.05,72641.0,48.7594,48.7914,48.7514,48.7514,72641.0
2019-09-19 15:30:00,61.05,61.09,60.99,61.06,74483.0,48.7514,48.7834,48.7035,48.7594,74483.0
2019-09-19 15:40:00,61.05,61.06,60.99,61.01,105095.0,48.7514,48.7594,48.7035,48.7195,105095.0
2019-09-19 15:50:00,61.01,61.14,60.98,61.05,420186.0,48.7195,48.8233,48.6955,48.7514,420186.0
2019-09-20 09:30:00,61.2,61.25,61.06,61.22,1604409.0,48.8712,48.9112,48.7594,48.8872,1604409.0
2019-09-20 09:40:00,61.22,61.24,61.09,61.09,56206.0,48.8872,48.9032,48.7834,48.7834,56206.0
2019-09-20 09:50:00,61.1,61.15,60.93,60.93,70610.0,48.7914,48.8313,48.6556,48.6556,70610.0
2019-09-20 10:00:00,60.94,60.97,60.78,60.87,92636.0,48.6636,48.6876,48.5358,48.6077,92636.0
2019-09-20 10:10:00,60.87,60.87,60.63,60.79,132326.0,48.6077,48.6077,48.4161,48.5438,132326.0
2019-09-20 10:20:00,60.79,60.89,60.76,60.77,66210.0,48.5438,48.6237,48.5199,48.5279,66210.0
2019-09-20 10:30:00,60.77,60.81,60.74,60.76,48034.0,48.5279,48.5598,48.5039,48.5199,48034.0
2019-09-20 10:40:00,60.76,60.8,60.72,60.72,41596.0,48.5199,48.5518,48.4879,48.4879,41596.0
2019-09-20 10:50:00,60.73,60.85,60.73,60.82,34003.0,48.4959,48.5917,48.4959,48.5678,34003.0
2019-09-20 11:00:00,60.82,60.84,60.73,60.83,43875.0,48.5678,48.5838,48.4959,48.5758,43875.0
2019-09-20 11:10:00,60.84,60.94,60.82,60.89,60320.0,48.5838,48.6636,48.5678,48.6237,60320.0
2019-09-20 11:20:00,60.88,61.01,60.88,60.97,81489.0,48.6157,48.7195,48.6157,48.6876,81489.0
2019-09-20 11:30:00,60.97,61.01,60.93,60.99,38472.0,48.6876,48.7195,48.6556,48.7035,38472.0
2019-09-20 11:40:00,60.98,61.01,60.91,61.0,52701.0,48.6955,48.7195,48.6397,48.7115,52701.0
2019-09-20 11:50:00,61.0,61.09,60.98,61.07,41229.0,48.7115,48.7834,48.6955,48.7674,41229.0
2019-09-20 12:00:00,61.08,61.08,60.93,60.96,42662.0,48.7754,48.7754,48.6556,48.6796,42662.0
2019-09-20 12:10:00,60.96,60.98,60.91,60.96,41377.0,48.6796,48.6955,48.6397,48.6796,41377.0
2019-09-20 12:20:00,60.97,60.99,60.9,60.96,40719.0,48.6876,48.7035,48.6317,48.6796,40719.0
2019-09-20 12:30:00,60.95,60.99,60.91,60.91,32377.0,48.6716,48.7035,48.6397,48.6397,32377.0
2019-09-20 12:40:00,60.92,60.96,60.91,60.95,25856.0,48.6476,48.6796,48.6397,48.6716,25856.0
2019-09-20 12:50:00,60.93,60.96,60.91,60.94,32482.0,48.6556,48.6796,48.6397,48.6636,32482.0
2019-09-20 13:00:00,60.94,61.02,60.92,60.98,30237.0,48.6636,48.7275,48.6476,48.6955,30237.0
2019-09-20 13:10:00,60.97,61.04,60.79,60.94,107792.0,48.6876,48.7435,48.5438,48.6636,107792.0
2019-09-20 13:20:00,60.95,60.97,60.9,60.96,38873.0,48.6716,48.6876,48.6317,48.6796,38873.0
2019-09-20 13:30:00,60.95,61.05,60.94,61.05,46944.0,48.6716,48.7514,48.6636,48.7514,46944.0
2019-09-20 13:40:00,61.05,61.08,61.03,61.07,69859.0,48.7514,48.7754,48.7355,48.7674,69859.0
2019-09-20 13:50:00,61.07,61.13,61.05,61.13,41050.0,48.7674,48.8153,48.7514,48.8153,41050.0
2019-09-20 14:00:00,61.12,61.17,61.05,61.07,60382.0,48.8073,48.8473,48.7514,48.7674,60382.0
2019-09-20 14:10:00,61.08,61.09,61.0,61.02,28546.0,48.7754,48.7834,48.7115,48.7275,28546.0
2019-09-20 14:20:00,61.01,61.06,60.98,61.0,52207.0,48.7195,48.7594,48.6955,48.7115,52207.0
2019-09-20 14:30:00,60.99,61.01,60.94,60.95,48817.0,48.7035,48.7195,48.6636,48.6716,48817.0
2019-09-20 14:40:00,60.95,61.0,60.94,60.97,29480.0,48.6716,48.7115,48.6636,48.6876,29480.0
2019-09-20 14:50:00,60.97,60.97,60.9,60.96,58031.0,48.6876,48.6876,48.6317,48.6796,58031.0
2019-09-20 15:00:00,60.95,61.03,60.93,61.02,42788.0,48.6716,48.7355,48.6556,48.7275,42788.0
2019-09-20 15:10:00,61.01,61.09,60.98,61.09,63201.0,48.7195,48.7834,48.6955,48.7834,63201.0
2019-09-20 15:20:00,61.08,61.12,61.04,61.12,50217.0,48.7754,48.8073,48.7435,48.8073,50217.0
2019-09-20 15:30:00,61.12,61.13,61.03,61.13,117472.0,48.8073,48.8153,48.7355,48.8153,117472.0
2019-09-20 15:40:00,61.13,61.17,61.06,61.09,150636.0,48.8153,48.8473,48.7594,48.7834,150636.0
2019-09-20 15:50:00,61.09,61.21,61.07,61.08,336353.0,48.7834,48.8792,48.7674,48.7754,336353.0
2019-09-23 09:30:00,61.06,61.25,60.87,61.01,148633.0,48.7594,48.9112,48.6077,48.7195,148633.0
2019-09-23 09:40:00,61.0,61.09,60.97,61.08,65589.0,48.7115,48.7834,48.6876,48.7754,65589.0
2019-09-23 09:50:00,61.08,61.17,61.04,61.1,59756.0,48.7754,48.8473,48.7435,48.7914,59756.0
2019-09-23 10:00:00,61.11,61.13,61.05,61.1,74526.0,48.7994,48.8153,48.7514,48.7914,74526.0
2019-09-23 10:10:00,61.1,61.19,61.09,61.13,61965.0,48.7914,48.8632,48.7834,48.8153,61965.0
2019-09-23 10:20:00,61.14,61.16,61.1,61.15,46905.0,48.8233,48.8393,48.7914,48.8313,46905.0
2019-09-23 10:30:00,61.14,61.15,61.09,61.12,42517.0,48.8233,48.8313,48.7834,48.8073,42517.0
2019-09-23 10:40:00,61.13,61.16,61.08,61.13,62443.0,48.8153,48.8393,48.7754,48.8153,62443.0
2019-09-23 10:50:00,61.13,61.19,61.08,61.09,56372.0,48.8153,48.8632,48.7754,48.7834,56372.0
2019-09-23 11:00:00,61.1,61.31,61.06,61.27,87938.0,48.7914,48.9591,48.7594,48.9271,87938.0
2019-09-23 11:10:00,61.27,61.27,61.15,61.15,33248.0,48.9271,48.9271,48.8313,48.8313,33248.0
2019-09-23 11:20:00,61.16,61.23,61.13,61.19,51622.0,48.8393,48.8952,48.8153,48.8632,51622.0
2019-09-23 11:30:00,61.2,61.26,61.19,61.23,31534.0,48.8712,48.9191,48.8632,48.8952,31534.0
2019-09-23 11:40:00,61.24,61.28,61.21,61.25,56422.0,48.9032,48.9351,48.8792,48.9112,56422.0
2019-09-23 11:50:00,61.25,61.29,61.2,61.24,32586.0,48.9112,48.9431,48.8712,48.9032,32586.0
2019-09-23 12:00:00,61.24,61.33,61.24,61.3,33396.0,48.9032,48.975,48.9032,48.9511,33396.0
2019-09-23 12:10:00,61.3,61.31,61.25,61.31,29655.0,48.9511,48.9591,48.9112,48.9591,29655.0
2019-09-23 12:20:00,61.32,61.35,61.3,61.3,22483.0,48.9671,48.991,48.9511,48.9511,22483.0
2019-09-23 12:30:00,61.31,61.36,61.3,61.36,38693.0,48.9591,48.999,48.9511,48.999,38693.0
2019-09-23 12:40:00,61.36,61.41,61.34,61.37,66123.0,48.999,49.0389,48.983,49.007,66123.0
2019-09-23 12:50:00,61.38,61.41,61.33,61.37,40372.0,49.015,49.0389,48.975,49.007,40372.0
2019-09-23 13:00:00,61.37,61.4,61.33,61.4,31532.0,49.007,49.0309,48.975,49.0309,31532.0
2019-09-23 13:10:00,61.4,61.43,61.38,61.42,25943.0,49.0309,49.0549,49.015,49.0469,25943.0
2019-09-23 13:20:00,61.41,61.44,61.4,61.43,55647.0,49.0389,49.0629,49.0309,49.0549,55647.0
2019-09-23 13:30:00,61.43,61.44,61.35,61.35,34087.0,49.0549,49.0629,48.991,48.991,34087.0
2019-09-23 13:40:00,61.36,61.36,61.29,61.29,63791.0,48.999,48.999,48.9431,48.9431,63791.0
2019-09-23 13:50:00,61.29,61.35,61.28,61.31,37307.0,48.9431,48.991,48.9351,48.9591,37307.0
2019-09-23 14:00:00,61.32,61.35,61.31,61.33,28045.0,48.9671,48.991,48.9591,48.975,28045.0
2019-09-23 14:10:00,61.32,61.34,61.29,61.32,36281.0,48.9671,48.983,48.9431,48.9671,36281.0
2019-09-23 14:20:00,61.33,61.36,61.3,61.31,28394.0,48.975,48.999,48.9511,48.9591,28394.0
2019-09-23 14:30:00,61.31,61.35,61.3,61.32,28769.0,48.9591,48.991,48.9511,48.9671,28769.0
2019-09-23 14:40:00,61.32,61.36,61.3,61.34,41709.0,48.9671,48.999,48.9511,48.983,41709.0
2019-09-23 14:50:00,61.34,61.36,61.29,61.31,37948.0,48.983,48.999,48.9431,48.9591,37948.0
2019-09-23 15:00:00,61.32,61.37,61.31,61.36,54511.0,48.9671,49.007,48.9591,48.999,54511.0
2019-09-23 15:10:00,61.36,61.43,61.35,61.41,36665.0,48.999,49.0549,48.991,49.0389,36665.0
2019-09-23 15:20:00,61.41,61.42,61.37,61.38,51856.0,49.0389,49.0469,49.007,49.015,51856.0
2019-09-23 15:30:00,61.38,61.38,61.29,61.34,55776.0,49.015,49.015,48.9431,48.983,55776.0
2019-09-23 15:40:00,61.35,61.4,61.33,61.38,67007.0,48.991,49.0309,48.975,49.015,67007.0
2019-09-23 15:50:00,61.38,61.42,61.3,61.32,250989.0,49.015,49.0469,48.9511,48.9671,250989.0
2019-09-24 09:30:00,61.52,61.66,61.5,61.63,140212.0,49.1268,49.2386,49.1108,49.2146,140212.0
2019-09-24 09:40:00,61.64,61.85,61.63,61.84,68865.0,49.2226,49.3903,49.2146,49.3823,68865.0
2019-09-24 09:50:00,61.85,61.89,61.69,61.89,127451.0,49.3903,49.4222,49.2625,49.4222,127451.0
2019-09-24 10:00:00,61.89,62.08,61.88,62.06,189615.0,49.4222,49.574,49.4142,49.558,189615.0
2019-09-24 10:10:00,62.05,62.32,62.05,62.29,197737.0,49.55,49.7656,49.55,49.7416,197737.0
2019-09-24 10:20:00,62.29,62.29,62.11,62.21,111526.0,49.7416,49.7416,49.5979,49.6778,111526.0
2019-09-24 10:30:00,62.22,62.29,62.19,62.25,108022.0,49.6858,49.7416,49.6618,49.7097,108022.0
2019-09-24 10:40:00,62.24,62.36,62.23,62.3,119807.0,49.7017,49.7975,49.6937,49.7496,119807.0
2019-09-24 10:50:00,62.3,62.36,62.17,62.17,68216.0,49.7496,49.7975,49.6458,49.6458,68216.0
2019-09-24 11:00:00,62.17,62.24,62.16,62.22,65438.0,49.6458,49.7017,49.6378,49.6858,65438.0
2019-09-24 11:10:00,62.23,62.25,62.17,62.21,55259.0,49.6937,49.7097,49.6458,49.6778,55259.0
2019-09-24 11:20:00,62.2,62.23,62.17,62.2,64510.0,49.6698,49.6937,49.6458,49.6698,64510.0
2019-09-24 11:30:00,62.19,62.22,62.09,62.11,83692.0,49.6618,49.6858,49.5819,49.5979,83692.0
2019-09-24 11:40:00,62.1,62.13,62.0,62.05,70682.0,49.5899,49.6139,49.5101,49.55,70682.0
2019-09-24 11:50:00,62.05,62.11,61.99,62.07,52990.0,49.55,49.5979,49.5021,49.566,52990.0
2019-09-24 12:00:00,62.07,62.08,61.98,62.04,54885.0,49.566,49.574,49.4941,49.542,54885.0
2019-09-24 12:10:00,62.03,62.05,61.99,62.03,32271.0,49.534,49.55,49.5021,49.534,32271.0
2019-09-24 12:20:00,62.02,62.07,61.83,61.86,84466.0,49.526,49.566,49.3743,49.3983,84466.0
2019-09-24 12:30:00,61.86,61.92,61.81,61.88,63197.0,49.3983,49.4462,49.3583,49.4142,63197.0
2019-09-24 12:40:00,61.89,61.92,61.84,61.89,48468.0,49.4222,49.4462,49.3823,49.4222,48468.0
2019-09-24 12:50:00,61.89,61.9,61.79,61.88,33504.0,49.4222,49.4302,49.3424,49.4142,33504.0
2019-09-24 13:00:00,61.88,61.92,61.84,61.91,74241.0,49.4142,49.4462,49.3823,49.4382,74241.0
2019-09-24 13:10:00,61.9,61.94,61.86,61.9,67583.0,49.4302,49.4622,49.3983,49.4302,67583.0
2019-09-24 13:20:00,61.91,61.91,61.85,61.9,48126.0,49.4382,49.4382,49.3903,49.4302,48126.0
2019-09-24 13:30:00,61.89,61.94,61.89,61.9,42149.0,49.4222,49.4622,49.4222,49.4302,42149.0
2019-09-24 13:40:00,61.89,61.96,61.88,61.96,41365.0,49.4222,49.4781,49.4142,49.4781,41365.0
2019-09-24 13:50:00,61.96,62.15,61.95,62.12,111372.0,49.4781,49.6299,49.4701,49.6059,111372.0
2019-09-24 14:00:00,62.12,62.12,62.02,62.05,44254.0,49.6059,49.6059,49.526,49.55,44254.0
2019-09-24 14:10:00,62.05,62.21,62.03,62.11,93279.0,49.55,49.6778,49.534,49.5979,93279.0
2019-09-24 14:20:00,62.11,62.12,62.03,62.05,56118.0,49.5979,49.6059,49.534,49.55,56118.0
2019-09-24 14:30:00,62.05,62.08,62.02,62.04,71945.0,49.55,49.574,49.526,49.542,71945.0
2019-09-24 14:40:00,62.04,62.09,61.98,62.07,47490.0,49.542,49.5819,49.4941,49.566,47490.0
2019-09-24 14:50:00,62.06,62.12,62.04,62.06,53554.0,49.558,49.6059,49.542,49.558,53554.0
2019-09-24 15:00:00,62.07,62.08,61.98,62.02,66193.0,49.566,49.574,49.4941,49.526,66193.0
2019-09-24 15:10:00,62.02,62.02,61.95,61.97,61854.0,49.526,49.526,49.4701,49.4861,61854.0
2019-09-24 15:20:00,61.97,61.98,61.91,61.92,45872.0,49.4861,49.4941,49.4382,49.4462,45872.0
2019-09-24 15:30:00,61.91,61.94,61.88,61.9,166048.0,49.4382,49.4622,49.4142,49.4302,166048.0
2019-09-24 15:40:00,61.9,61.95,61.89,61.95,83585.0,49.4302,49.4701,49.4222,49.4701,83585.0
2019-09-24 15:50:00,61.94,62.06,61.92,62.03,382241.0,49.4622,49.558,49.4462,49.534,382241.0
2019-09-25 09:30:00,61.97,62.06,61.74,61.81,107775.0,49.4861,49.558,49.3024,49.3583,107775.0
2019-09-25 09:40:00,61.82,61.9,61.8,61.85,69088.0,49.3663,49.4302,49.3504,49.3903,69088.0
2019-09-25 09:50:00,61.85,61.91,61.81,61.83,65689.0,49.3903,49.4382,49.3583,49.3743,65689.0
2019-09-25 10:00:00,61.84,61.95,61.81,61.91,110911.0,49.3823,49.4701,49.3583,49.4382,110911.0
2019-09-25 10:10:00,61.91,61.93,61.77,61.81,83057.0,49.4382,49.4542,49.3264,49.3583,83057.0
2019-09-25 10:20:00,61.8,61.84,61.66,61.71,100271.0,49.3504,49.3823,49.2386,49.2785,100271.0
2019-09-25 10:30:00,61.72,61.78,61.7,61.74,57355.0,49.2865,49.3344,49.2705,49.3024,57355.0
2019-09-25 10:40:00,61.75,61.75,61.5,61.52,132836.0,49.3104,49.3104,49.1108,49.1268,132836.0
2019-09-25 10:50:00,61.52,61.57,61.42,61.44,149624.0,49.1268,49.1667,49.0469,49.0629,149624.0
2019-09-25 11:00:00,61.44,61.58,61.41,61.57,93680.0,49.0629,49.1747,49.0389,49.1667,93680.0
2019-09-25 11:10:00,61.57,61.63,61.42,61.44,107700.0,49.1667,49.2146,49.0469,49.0629,107700.0
2019-09-25 11:20:00,61.44,61.57,61.43,61.54,51530.0,49.0629,49.1667,49.0549,49.1427,51530.0
2019-09-25 11:30:00,61.54,61.7,61.51,61.7,58734.0,49.1427,49.2705,49.1188,49.2705,58734.0
2019-09-25 11:40:00,61.7,61.73,61.62,61.73,49780.0,49.2705,49.2945,49.2066,49.2945,49780.0
2019-09-25 11:50:00,61.72,61.81,61.69,61.76,57834.0,49.2865,49.3583,49.2625,49.3184,57834.0
2019-09-25 12:00:00,61.77,61.77,61.65,61.68,46041.0,49.3264,49.3264,49.2306,49.2545,46041.0
2019-09-25 12:10:00,61.68,61.69,61.59,61.62,50307.0,49.2545,49.2625,49.1827,49.2066,50307.0
2019-09-25 12:20:00,61.62,61.62,61.48,61.55,60938.0,49.2066,49.2066,49.0948,49.1507,60938.0
2019-09-25 12:30:00,61.55,61.59,61.54,61.55,51438.0,49.1507,49.1827,49.1427,49.1507,51438.0
2019-09-25 12:40:00,61.55,61.57,61.52,61.55,25702.0,49.1507,49.1667,49.1268,49.1507,25702.0
2019-09-25 12:50:00,61.54,61.62,61.53,61.6,37588.0,49.1427,49.2066,49.1348,49.1907,37588.0
2019-09-25 13:00:00,61.6,61.68,61.6,61.66,37809.0,49.1907,49.2545,49.1907,49.2386,37809.0
2019-09-25 13:10:00,61.67,61.73,61.65,61.68,44926.0,49.2465,49.2945,49.2306,49.2545,44926.0
2019-09-25 13:20:00,61.69,61.69,61.65,61.65,33421.0,49.2625,49.2625,49.2306,49.2306,33421.0
2019-09-25 13:30:00,61.66,61.68,61.61,61.62,47464.0,49.2386,49.2545,49.1986,49.2066,47464.0
2019-09-25 13:40:00,61.62,61.63,61.54,61.55,44523.0,49.2066,49.2146,49.1427,49.1507,44523.0
2019-09-25 13:50:00,61.55,61.58,61.52,61.57,38802.0,49.1507,49.1747,49.1268,49.1667,38802.0
2019-09-25 14:00:00,61.57,61.62,61.55,61.6,41606.0,49.1667,49.2066,49.1507,49.1907,41606.0
2019-09-25 14:10:00,61.6,61.64,61.58,61.61,50969.0,49.1907,49.2226,49.1747,49.1986,50969.0
2019-09-25 14:20:00,61.62,61.62,61.56,61.58,40673.0,49.2066,49.2066,49.1587,49.1747,40673.0
2019-09-25 14:30:00,61.58,61.62,61.57,61.6,47855.0,49.1747,49.2066,49.1667,49.1907,47855.0
2019-09-25 14:40:00,61.59,61.6,61.53,61.57,52139.0,49.1827,49.1907,49.1348,49.1667,52139.0
2019-09-25 14:50:00,61.57,61.65,61.56,61.63,43738.0,49.1667,49.2306,49.1587,49.2146,43738.0
2019-09-25 15:00:00,61.64,61.67,61.59,61.66,86925.0,49.2226,49.2465,49.1827,49.2386,86925.0
2019-09-25 15:10:00,61.66,61.73,61.64,61.7,71035.0,49.2386,49.2945,49.2226,49.2705,71035.0
2019-09-25 15:20:00,61.7,61.77,61.69,61.73,67272.0,49.2705,49.3264,49.2625,49.2945,67272.0
2019-09-25 15:30:00,61.73,61.75,61.71,61.72,83064.0,49.2945,49.3104,49.2785,49.2865,83064.0
2019-09-25 15:40:00,61.73,61.78,61.72,61.76,120370.0,49.2945,49.3344,49.2865,49.3184,120370.0
2019-09-25 15:50:00,61.76,61.83,61.73,61.73,366323.0,49.3184,49.3743,49.2945,49.2945,366323.0
2019-09-26 09:30:00,61.8,61.88,61.72,61.88,80650.0,49.3504,49.4142,49.2865,49.4142,80650.0
2019-09-26 09:40:00,61.87,61.91,61.83,61.91,33676.0,49.4063,49.4382,49.3743,49.4382,33676.0
2019-09-26 09:50:00,61.9,61.93,61.82,61.88,45049.0,49.4302,49.4542,49.3663,49.4142,45049.0
2019-09-26 10:00:00,61.88,61.97,61.87,61.96,63373.0,49.4142,49.4861,49.4063,49.4781,63373.0
2019-09-26 10:10:00,61.96,61.97,61.82,61.85,45828.0,49.4781,49.4861,49.3663,49.3903,45828.0
2019-09-26 10:20:00,61.85,61.87,61.77,61.77,38162.0,49.3903,49.4063,49.3264,49.3264,38162.0
2019-09-26 10:30:00,61.78,61.82,61.66,61.69,58741.0,49.3344,49.3663,49.2386,49.2625,58741.0
2019-09-26 10:40:00,61.68,61.69,61.62,61.66,46983.0,49.2545,49.2625,49.2066,49.2386,46983.0
2019-09-26 10:50:00,61.67,61.73,61.63,61.72,38799.0,49.2465,49.2945,49.2146,49.2865,38799.0
2019-09-26 11:00:00,61.72,61.74,61.62,61.66,43917.0,49.2865,49.3024,49.2066,49.2386,43917.0
2019-09-26 11:10:00,61.67,61.7,61.6,61.61,22859.0,49.2465,49.2705,49.1907,49.1986,22859.0
2019-09-26 11:20:00,61.62,61.73,61.59,61.73,38357.0,49.2066,49.2945,49.1827,49.2945,38357.0
2019-09-26 11:30:00,61.73,61.77,61.71,61.73,25684.0,49.2945,49.3264,49.2785,49.2945,25684.0
2019-09-26 11:40:00,61.72,61.76,61.67,61.68,31510.0,49.2865,49.3184,49.2465,49.2545,31510.0
2019-09-26 11:50:00,61.68,61.69,61.64,61.65,25051.0,49.2545,49.2625,49.2226,49.2306,25051.0
2019-09-26 12:00:00,61.66,61.73,61.62,61.71,36562.0,49.2386,49.2945,49.2066,49.2785,36562.0
2019-09-26 12:10:00,61.7,61.81,61.68,61.8,17727.0,49.2705,49.3583,49.2545,49.3504,17727.0
2019-09-26 12:20:00,61.81,61.83,61.76,61.8,49197.0,49.3583,49.3743,49.3184,49.3504,49197.0
2019-09-26 12:30:00,61.79,61.82,61.76,61.82,21780.0,49.3424,49.3663,49.3184,49.3663,21780.0
2019-09-26 12:40:00,61.82,61.83,61.78,61.81,21460.0,49.3663,49.3743,49.3344,49.3583,21460.0
2019-09-26 12:50:00,61.81,61.92,61.79,61.92,23093.0,49.3583,49.4462,49.3424,49.4462,23093.0
2019-09-26 13:00:00,61.91,61.95,61.87,61.92,26139.0,49.4382,49.4701,49.4063,49.4462,26139.0
2019-09-26 13:10:00,61.93,61.94,61.89,61.94,17740.0,49.4542,49.4622,49.4222,49.4622,17740.0
2019-09-26 13:20:00,61.94,61.97,61.9,61.94,23657.0,49.4622,49.4861,49.4302,49.4622,23657.0
2019-09-26 13:30:00,61.94,61.96,61.89,61.92,41864.0,49.4622,49.4781,49.4222,49.4462,41864.0
2019-09-26 13:40:00,61.91,61.92,61.88,61.88,26124.0,49.4382,49.4462,49.4142,49.4142,26124.0
2019-09-26 13:50:00,61.88,61.95,61.88,61.91,22908.0,49.4142,49.4701,49.4142,49.4382,22908.0
2019-09-26 14:00:00,61.91,62.08,61.9,62.06,56974.0,49.4382,49.574,49.4302,49.558,56974.0
2019-09-26 14:10:00,62.07,62.07,62.0,62.04,41053.0,49.566,49.566,49.5101,49.542,41053.0
2019-09-26 14:20:00,62.04,62.05,62.0,62.02,24466.0,49.542,49.55,49.5101,49.526,24466.0
2019-09-26 14:30:00,62.01,62.04,61.95,61.98,53010.0,49.5181,49.542,49.4701,49.4941,53010.0
2019-09-26 14:40:00,61.98,62.0,61.93,61.95,53932.0,49.4941,49.5101,49.4542,49.4701,53932.0
2019-09-26 14:50:00,61.95,61.95,61.88,61.91,52168.0,49.4701,49.4701,49.4142,49.4382,52168.0
2019-09-26 15:00:00,61.91,61.96,61.89,61.95,51984.0,49.4382,49.4781,49.4222,49.4701,51984.0
2019-09-26 15:10:00,61.95,61.97,61.92,61.96,38483.0,49.4701,49.4861,49.4462,49.4781,38483.0
2019-09-26 15:20:00,61.97,61.99,61.92,61.98,52809.0,49.4861,49.5021,49.4462,49.4941,52809.0
2019-09-26 15:30:00,61.98,61.99,61.85,61.89,69096.0,49.4941,49.5021,49.3903,49.4222,69096.0
2019-09-26 15:40:00,61.9,61.93,61.87,61.9,106661.0,49.4302,49.4542,49.4063,49.4302,106661.0
2019-09-26 15:50:00,61.89,61.96,61.83,61.88,404435.0,49.4222,49.4781,49.3743,49.4142,404435.0
2019-09-27 09:30:00,61.89,61.95,61.57,61.59,110078.0,49.4222,49.4701,49.1667,49.1827,110078.0
2019-09-27 09:40:00,61.6,61.6,61.42,61.57,79466.0,49.1907,49.1907,49.0469,49.1667,79466.0
2019-09-27 09:50:00,61.56,61.69,61.56,61.69,31401.0,49.1587,49.2625,49.1587,49.2625,31401.0
2019-09-27 10:00:00,61.69,61.83,61.65,61.82,55387.0,49.2625,49.3743,49.2306,49.3663,55387.0
2019-09-27 10:10:00,61.83,61.84,61.65,61.67,40706.0,49.3743,49.3823,49.2306,49.2465,40706.0
2019-09-27 10:20:00,61.67,61.73,61.64,61.73,34779.0,49.2465,49.2945,49.2226,49.2945,34779.0
2019-09-27 10:30:00,61.72,61.75,61.64,61.71,34962.0,49.2865,49.3104,49.2226,49.2785,34962.0
2019-09-27 10:40:00,61.71,61.9,61.71,61.9,30118.0,49.2785,49.4302,49.2785,49.4302,30118.0
2019-09-27 10:50:00,61.9,61.91,61.81,61.81,42900.0,49.4302,49.4382,49.3583,49.3583,42900.0
2019-09-27 11:00:00,61.82,61.86,61.78,61.84,27635.0,49.3663,49.3983,49.3344,49.3823,27635.0
2019-09-27 11:10:00,61.83,61.96,61.83,61.95,35219.0,49.3743,49.4781,49.3743,49.4701,35219.0
2019-09-27 11:20:00,61.95,61.98,61.91,61.95,38491.0,49.4701,49.4941,49.4382,49.4701,38491.0
2019-09-27 11:30:00,61.95,61.98,61.84,61.88,87326.0,49.4701,49.4941,49.3823,49.4142,87326.0
2019-09-27 11:40:00,61.89,61.99,61.84,61.98,51146.0,49.4222,49.5021,49.3823,49.4941,51146.0
2019-09-27 11:50:00,61.98,62.0,61.82,61.82,76194.0,49.4941,49.5101,49.3663,49.3663,76194.0
2019-09-27 12:00:00,61.82,61.84,61.74,61.75,36772.0,49.3663,49.3823,49.3024,49.3104,36772.0
2019-09-27 12:10:00,61.75,61.76,61.66,61.71,48759.0,49.3104,49.3184,49.2386,49.2785,48759.0
2019-09-27 12:20:00,61.7,61.72,61.62,61.66,30722.0,49.2705,49.2865,49.2066,49.2386,30722.0
2019-09-27 12:30:00,61.66,61.71,61.64,61.68,18959.0,49.2386,49.2785,49.2226,49.2545,18959.0
2019-09-27 12:40:00,61.68,61.68,61.61,61.61,26634.0,49.2545,49.2545,49.1986,49.1986,26634.0
2019-09-27 12:50:00,61.61,61.68,61.59,61.61,43097.0,49.1986,49.2545,49.1827,49.1986,43097.0
2019-09-27 13:00:00,61.61,61.69,61.58,61.68,49464.0,49.1986,49.2625,49.1747,49.2545,49464.0
2019-09-27 13:10:00,61.69,61.71,61.62,61.64,25023.0,49.2625,49.2785,49.2066,49.2226,25023.0
2019-09-27 13:20:00,61.65,61.67,61.6,61.65,14515.0,49.2306,49.2465,49.1907,49.2306,14515.0
2019-09-27 13:30:00,61.64,61.65,61.57,61.59,27480.0,49.2226,49.2306,49.1667,49.1827,27480.0
2019-09-27 13:40:00,61.59,61.61,61.56,61.58,20164.0,49.1827,49.1986,49.1587,49.1747,20164.0
2019-09-27 13:50:00,61.58,61.58,61.5,61.52,22981.0,49.1747,49.1747,49.1108,49.1268,22981.0
2019-09-27 14:00:00,61.51,61.52,61.4,61.45,45375.0,49.1188,49.1268,49.0309,49.0709,45375.0
2019-09-27 14:10:00,61.44,61.45,61.38,61.39,40682.0,49.0629,49.0709,49.015,49.023,40682.0
2019-09-27 14:20:00,61.38,61.46,61.38,61.45,30368.0,49.015,49.0789,49.015,49.0709,30368.0
2019-09-27 14:30:00,61.45,61.5,61.44,61.46,36241.0,49.0709,49.1108,49.0629,49.0789,36241.0
2019-09-27 14:40:00,61.46,61.49,61.44,61.45,90122.0,49.0789,49.1028,49.0629,49.0709,90122.0
2019-09-27 14:50:00,61.45,61.54,61.41,61.53,81232.0,49.0709,49.1427,49.0389,49.1348,81232.0
2019-09-27 15:00:00,61.53,61.59,61.52,61.54,38432.0,49.1348,49.1827,49.1268,49.1427,38432.0
2019-09-27 15:10:00,61.54,61.63,61.54,61.6,43310.0,49.1427,49.2146,49.1427,49.1907,43310.0
2019-09-27 15:20:00,61.6,61.65,61.55,61.56,53283.0,49.1907,49.2306,49.1507,49.1587,53283.0
2019-09-27 15:30:00,61.54,61.68,61.54,61.67,42520.0,49.1427,49.2545,49.1427,49.2465,42520.0
2019-09-27 15:40:00,61.67,61.74,61.64,61.69,147732.0,49.2465,49.3024,49.2226,49.2625,147732.0
2019-09-27 15:50:00,61.69,61.8,61.68,61.78,234646.0,49.2625,49.3504,49.2545,49.3344,234646.0
2019-09-30 09:30:00,61.83,61.92,61.78,61.9,90772.0,49.3743,49.4462,49.3344,49.4302,90772.0
2019-09-30 09:40:00,61.9,61.95,61.86,61.95,83012.0,49.4302,49.4701,49.3983,49.4701,83012.0
2019-09-30 09:50:00,61.95,62.04,61.92,61.98,71572.0,49.4701,49.542,49.4462,49.4941,71572.0
2019-09-30 10:00:00,61.96,62.03,61.96,61.99,69968.0,49.4781,49.534,49.4781,49.5021,69968.0
2019-09-30 10:10:00,62.0,62.0,61.84,61.84,38046.0,49.5101,49.5101,49.3823,49.3823,38046.0
2019-09-30 10:20:00,61.84,61.86,61.75,61.84,44557.0,49.3823,49.3983,49.3104,49.3823,44557.0
2019-09-30 10:30:00,61.84,61.85,61.8,61.83,29148.0,49.3823,49.3903,49.3504,49.3743,29148.0
2019-09-30 10:40:00,61.82,61.9,61.8,61.82,50676.0,49.3663,49.4302,49.3504,49.3663,50676.0
2019-09-30 10:50:00,61.82,61.94,61.81,61.92,40941.0,49.3663,49.4622,49.3583,49.4462,40941.0
2019-09-30 11:00:00,61.92,61.96,61.89,61.91,39399.0,49.4462,49.4781,49.4222,49.4382,39399.0
2019-09-30 11:10:00,61.9,61.93,61.85,61.88,29595.0,49.4302,49.4542,49.3903,49.4142,29595.0
2019-09-30 11:20:00,61.86,61.92,61.86,61.92,39833.0,49.3983,49.4462,49.3983,49.4462,39833.0
2019-09-30 11:30:00,61.91,61.93,61.84,61.89,43945.0,49.4382,49.4542,49.3823,49.4222,43945.0
2019-09-30 11:40:00,61.89,61.93,61.88,61.9,39474.0,49.4222,49.4542,49.4142,49.4302,39474.0
2019-09-30 11:50:00,61.92,61.92,61.85,61.92,33652.0,49.4462,49.4462,49.3903,49.4462,33652.0
2019-09-30 12:00:00,61.92,61.93,61.88,61.91,51149.0,49.4462,49.4542,49.4142,49.4382,51149.0
2019-09-30 12:10:00,61.91,61.93,61.86,61.93,60130.0,49.4382,49.4542,49.3983,49.4542,60130.0
2019-09-30 12:20:00,61.93,61.94,61.88,61.94,46639.0,49.4542,49.4622,49.4142,49.4622,46639.0
2019-09-30 12:30:00,61.94,61.95,61.9,61.95,36568.0,49.4622,49.4701,49.4302,49.4701,36568.0
2019-09-30 12:40:00,61.94,61.97,61.89,61.9,23173.0,49.4622,49.4861,49.4222,49.4302,23173.0
2019-09-30 12:50:00,61.89,61.92,61.87,61.91,22227.0,49.4222,49.4462,49.4063,49.4382,22227.0
2019-09-30 13:00:00,61.9,61.92,61.86,61.87,26664.0,49.4302,49.4462,49.3983,49.4063,26664.0
2019-09-30 13:10:00,61.87,61.9,61.85,61.9,15773.0,49.4063,49.4302,49.3903,49.4302,15773.0
2019-09-30 13:20:00,61.89,61.92,61.87,61.88,22839.0,49.4222,49.4462,49.4063,49.4142,22839.0
2019-09-30 13:30:00,61.89,61.89,61.78,61.81,35635.0,49.4222,49.4222,49.3344,49.3583,35635.0
2019-09-30 13:40:00,61.8,61.83,61.74,61.78,53629.0,49.3504,49.3743,49.3024,49.3344,53629.0
2019-09-30 13:50:00,61.78,61.79,61.7,61.7,39676.0,49.3344,49.3424,49.2705,49.2705,39676.0
2019-09-30 14:00:00,61.71,61.74,61.61,61.61,45117.0,49.2785,49.3024,49.1986,49.1986,45117.0
2019-09-30 14:10:00,61.62,61.68,61.6,61.65,28972.0,49.2066,49.2545,49.1907,49.2306,28972.0
2019-09-30 14:20:00,61.64,61.69,61.62,61.68,38357.0,49.2226,49.2625,49.2066,49.2545,38357.0
2019-09-30 14:30:00,61.68,61.75,61.64,61.73,36316.0,49.2545,49.3104,49.2226,49.2945,36316.0
2019-09-30 14:40:00,61.72,61.75,61.69,61.74,50377.0,49.2865,49.3104,49.2625,49.3024,50377.0
2019-09-30 14:50:00,61.73,61.78,61.7,61.7,35969.0,49.2945,49.3344,49.2705,49.2705,35969.0
2019-09-30 15:00:00,61.71,61.76,61.69,61.74,27326.0,49.2785,49.3184,49.2625,49.3024,27326.0
2019-09-30 15:10:00,61.75,61.8,61.72,61.8,41564.0,49.3104,49.3504,49.2865,49.3504,41564.0
2019-09-30 15:20:00,61.79,61.8,61.71,61.73,64656.0,49.3424,49.3504,49.2785,49.2945,64656.0
2019-09-30 15:30:00,61.73,61.75,61.66,61.73,64813.0,49.2945,49.3104,49.2386,49.2945,64813.0
2019-09-30 15:40:00,61.72,61.84,61.71,61.75,131215.0,49.2865,49.3823,49.2785,49.3104,131215.0
2019-09-30 15:50:00,61.76,61.8,61.69,61.76,362510.0,49.3184,49.3504,49.2625,49.3184,362510.0
2019-10-01 09:30:00,61.6,61.76,61.57,61.62,96407.0,49.1907,49.3184,49.1667,49.2066,96407.0
2019-10-01 09:40:00,61.62,61.65,61.5,61.56,37821.0,49.2066,49.2306,49.1108,49.1587,37821.0
2019-10-01 09:50:00,61.56,61.63,61.44,61.51,78985.0,49.1587,49.2146,49.0629,49.1188,78985.0
2019-10-01 10:00:00,61.51,61.62,61.43,61.43,125362.0,49.1188,49.2066,49.0549,49.0549,125362.0
2019-10-01 10:10:00,61.42,61.55,61.4,61.54,57660.0,49.0469,49.1507,49.0309,49.1427,57660.0
2019-10-01 10:20:00,61.54,61.63,61.4,61.62,67673.0,49.1427,49.2146,49.0309,49.2066,67673.0
2019-10-01 10:30:00,61.62,61.74,61.59,61.68,46609.0,49.2066,49.3024,49.1827,49.2545,46609.0
2019-10-01 10:40:00,61.69,61.83,61.67,61.79,39042.0,49.2625,49.3743,49.2465,49.3424,39042.0
2019-10-01 10:50:00,61.78,61.79,61.7,61.7,46349.0,49.3344,49.3424,49.2705,49.2705,46349.0
2019-10-01 11:00:00,61.69,61.71,61.61,61.66,48472.0,49.2625,49.2785,49.1986,49.2386,48472.0
2019-10-01 11:10:00,61.65,61.66,61.54,61.59,35474.0,49.2306,49.2386,49.1427,49.1827,35474.0
2019-10-01 11:20:00,61.58,61.7,61.57,61.62,52125.0,49.1747,49.2705,49.1667,49.2066,52125.0
2019-10-01 11:30:00,61.62,61.63,61.54,61.56,48653.0,49.2066,49.2146,49.1427,49.1587,48653.0
2019-10-01 11:40:00,61.56,61.63,61.53,61.58,36415.0,49.1587,49.2146,49.1348,49.1747,36415.0
2019-10-01 11:50:00,61.58,61.61,61.56,61.59,23402.0,49.1747,49.1986,49.1587,49.1827,23402.0
2019-10-01 12:00:00,61.6,61.6,61.45,61.47,36360.0,49.1907,49.1907,49.0709,49.0868,36360.0
2019-10-01 12:10:00,61.48,61.51,61.44,61.47,28682.0,49.0948,49.1188,49.0629,49.0868,28682.0
2019-10-01 12:20:00,61.46,61.61,61.46,61.61,21049.0,49.0789,49.1986,49.0789,49.1986,21049.0
2019-10-01 12:30:00,61.61,61.62,61.57,61.59,24530.0,49.1986,49.2066,49.1667,49.1827,24530.0
2019-10-01 12:40:00,61.59,61.63,61.58,61.59,29063.0,49.1827,49.2146,49.1747,49.1827,29063.0
2019-10-01 12:50:00,61.59,61.62,61.52,61.54,52464.0,49.1827,49.2066,49.1268,49.1427,52464.0
2019-10-01 13:00:00,61.54,61.6,61.5,61.53,74280.0,49.1427,49.1907,49.1108,49.1348,74280.0
2019-10-01 13:10:00,61.52,61.52,61.46,61.49,15964.0,49.1268,49.1268,49.0789,49.1028,15964.0
2019-10-01 13:20:00,61.5,61.54,61.46,61.53,47334.0,49.1108,49.1427,49.0789,49.1348,47334.0
2019-10-01 13:30:00,61.54,61.57,61.51,61.53,45466.0,49.1427,49.1667,49.1188,49.1348,45466.0
2019-10-01 13:40:00,61.52,61.65,61.51,61.65,61411.0,49.1268,49.2306,49.1188,49.2306,61411.0
2019-10-01 13:50:00,61.65,61.68,61.6,61.68,50304.0,49.2306,49.2545,49.1907,49.2545,50304.0
2019-10-01 14:00:00,61.67,61.7,61.62,61.63,41016.0,49.2465,49.2705,49.2066,49.2146,41016.0
2019-10-01 14:10:00,61.62,61.73,61.62,61.73,27820.0,49.2066,49.2945,49.2066,49.2945,27820.0
2019-10-01 14:20:00,61.72,61.74,61.65,61.72,34766.0,49.2865,49.3024,49.2306,49.2865,34766.0
2019-10-01 14:30:00,61.72,61.79,61.71,61.77,40242.0,49.2865,49.3424,49.2785,49.3264,40242.0
2019-10-01 14:40:00,61.76,61.79,61.73,61.77,38217.0,49.3184,49.3424,49.2945,49.3264,38217.0
2019-10-01 14:50:00,61.77,61.85,61.77,61.85,45163.0,49.3264,49.3903,49.3264,49.3903,45163.0
2019-10-01 15:00:00,61.85,61.89,61.83,61.87,49710.0,49.3903,49.4222,49.3743,49.4063,49710.0
2019-10-01 15:10:00,61.87,61.87,61.78,61.84,49362.0,49.4063,49.4063,49.3344,49.3823,49362.0
2019-10-01 15:20:00,61.83,61.92,61.79,61.91,56033.0,49.3743,49.4462,49.3424,49.4382,56033.0
2019-10-01 15:30:00,61.91,61.92,61.86,61.87,71679.0,49.4382,49.4462,49.3983,49.4063,71679.0
2019-10-01 15:40:00,61.87,61.89,61.8,61.88,96230.0,49.4063,49.4222,49.3504,49.4142,96230.0
2019-10-01 15:50:00,61.87,61.91,61.81,61.88,289376.0,49.4063,49.4382,49.3583,49.4142,289376.0
2019-10-02 09:30:00,61.87,61.9,61.68,61.71,213383.0,49.4063,49.4302,49.2545,49.2785,213383.0
2019-10-02 09:40:00,61.71,61.79,61.61,61.64,82169.0,49.2785,49.3424,49.1986,49.2226,82169.0
2019-10-02 09:50:00,61.64,61.65,61.47,61.64,64472.0,49.2226,49.2306,49.0868,49.2226,64472.0
2019-10-02 10:00:00,61.63,61.63,61.36,61.44,121323.0,49.2146,49.2146,48.999,49.0629,121323.0
2019-10-02 10:10:00,61.44,61.48,61.37,61.41,70576.0,49.0629,49.0948,49.007,49.0389,70576.0
2019-10-02 10:20:00,61.4,61.46,61.33,61.45,96691.0,49.0309,49.0789,48.975,49.0709,96691.0
2019-10-02 10:30:00,61.45,61.48,61.36,61.36,71070.0,49.0709,49.0948,48.999,48.999,71070.0
2019-10-02 10:40:00,61.35,61.41,61.29,61.38,76193.0,48.991,49.0389,48.9431,49.015,76193.0
2019-10-02 10:50:00,61.37,61.47,61.33,61.41,56893.0,49.007,49.0868,48.975,49.0389,56893.0
2019-10-02 11:00:00,61.41,61.48,61.38,61.44,42772.0,49.0389,49.0948,49.015,49.0629,42772.0
2019-10-02 11:10:00,61.45,61.47,61.38,61.45,57397.0,49.0709,49.0868,49.015,49.0709,57397.0
2019-10-02 11:20:00,61.45,61.46,61.28,61.28,50356.0,49.0709,49.0789,48.9351,48.9351,50356.0
2019-10-02 11:30:00,61.29,61.3,61.11,61.19,176515.0,48.9431,48.9511,48.7994,48.8632,176515.0
2019-10-02 11:40:00,61.19,61.27,61.17,61.23,82919.0,48.8632,48.9271,48.8473,48.8952,82919.0
2019-10-02 11:50:00,61.23,61.41,61.21,61.39,66745.0,48.8952,49.0389,48.8792,49.023,66745.0
2019-10-02 12:00:00,61.39,61.44,61.33,61.42,51027.0,49.023,49.0629,48.975,49.0469,51027.0
2019-10-02 12:10:00,61.42,61.43,61.25,61.27,48051.0,49.0469,49.0549,48.9112,48.9271,48051.0
2019-10-02 12:20:00,61.26,61.29,61.24,61.27,27275.0,48.9191,48.9431,48.9032,48.9271,27275.0
2019-10-02 12:30:00,61.27,61.28,61.14,61.15,52374.0,48.9271,48.9351,48.8233,48.8313,52374.0
2019-10-02 12:40:00,61.15,61.15,60.98,61.01,100392.0,48.8313,48.8313,48.6955,48.7195,100392.0
2019-10-02 12:50:00,61.0,61.1,60.96,61.07,28017.0,48.7115,48.7914,48.6796,48.7674,28017.0
2019-10-02 13:00:00,61.07,61.16,61.01,61.14,41884.0,48.7674,48.8393,48.7195,48.8233,41884.0
2019-10-02 13:10:00,61.14,61.21,61.11,61.15,47555.0,48.8233,48.8792,48.7994,48.8313,47555.0
2019-10-02 13:20:00,61.15,61.16,61.04,61.1,62284.0,48.8313,48.8393,48.7435,48.7914,62284.0
2019-10-02 13:30:00,61.1,61.14,61.06,61.09,49318.0,48.7914,48.8233,48.7594,48.7834,49318.0
2019-10-02 13:40:00,61.08,61.1,61.04,61.04,47705.0,48.7754,48.7914,48.7435,48.7435,47705.0
2019-10-02 13:50:00,61.04,61.18,61.02,61.15,44935.0,48.7435,48.8553,48.7275,48.8313,44935.0
2019-10-02 14:00:00,61.16,61.21,61.13,61.19,28271.0,48.8393,48.8792,48.8153,48.8632,28271.0
2019-10-02 14:10:00,61.2,61.3,61.18,61.25,36836.0,48.8712,48.9511,48.8553,48.9112,36836.0
2019-10-02 14:20:00,61.25,61.32,61.25,61.3,27357.0,48.9112,48.9671,48.9112,48.9511,27357.0
2019-10-02 14:30:00,61.3,61.34,61.24,61.34,31213.0,48.9511,48.983,48.9032,48.983,31213.0
2019-10-02 14:40:00,61.35,61.39,61.32,61.38,48419.0,48.991,49.023,48.9671,49.015,48419.0
2019-10-02 14:50:00,61.39,61.46,61.36,61.44,43364.0,49.023,49.0789,48.999,49.0629,43364.0
2019-10-02 15:00:00,61.44,61.44,61.31,61.36,50431.0,49.0629,49.0629,48.9591,48.999,50431.0
2019-10-02 15:10:00,61.36,61.41,61.31,61.33,45305.0,48.999,49.0389,48.9591,48.975,45305.0
2019-10-02 15:20:00,61.33,61.39,61.24,61.25,56002.0,48.975,49.023,48.9032,48.9112,56002.0
2019-10-02 15:30:00,61.24,61.28,61.19,61.23,122329.0,48.9032,48.9351,48.8632,48.8952,122329.0
2019-10-02 15:40:00,61.24,61.31,61.2,61.22,169681.0,48.9032,48.9591,48.8712,48.8872,169681.0
2019-10-02 15:50:00,61.22,61.22,61.12,61.17,447566.0,48.8872,48.8872,48.8073,48.8473,447566.0
2019-10-03 09:30:00,61.2,61.42,61.04,61.26,114633.0,48.8712,49.0469,48.7435,48.9191,114633.0
2019-10-03 09:40:00,61.28,61.37,61.26,61.3,29993.0,48.9351,49.007,48.9191,48.9511,29993.0
2019-10-03 09:50:00,61.3,61.43,61.29,61.39,32864.0,48.9511,49.0549,48.9431,49.023,32864.0
2019-10-03 10:00:00,61.39,61.39,61.02,61.04,130644.0,49.023,49.023,48.7275,48.7435,130644.0
2019-10-03 10:10:00,61.04,61.06,60.86,60.9,92663.0,48.7435,48.7594,48.5997,48.6317,92663.0
2019-10-03 10:20:00,60.89,61.16,60.89,61.16,91667.0,48.6237,48.8393,48.6237,48.8393,91667.0
2019-10-03 10:30:00,61.16,61.23,61.12,61.17,56347.0,48.8393,48.8952,48.8073,48.8473,56347.0
2019-10-03 10:40:00,61.17,61.28,61.14,61.17,49329.0,48.8473,48.9351,48.8233,48.8473,49329.0
2019-10-03 10:50:00,61.18,61.19,61.03,61.04,46378.0,48.8553,48.8632,48.7355,48.7435,46378.0
2019-10-03 11:00:00,61.03,61.15,61.0,61.13,71648.0,48.7355,48.8313,48.7115,48.8153,71648.0
2019-10-03 11:10:00,61.13,61.2,61.07,61.17,59583.0,48.8153,48.8712,48.7674,48.8473,59583.0
2019-10-03 11:20:00,61.16,61.21,61.13,61.19,31883.0,48.8393,48.8792,48.8153,48.8632,31883.0
2019-10-03 11:30:00,61.19,61.19,61.14,61.15,39089.0,48.8632,48.8632,48.8233,48.8313,39089.0
2019-10-03 11:40:00,61.14,61.18,61.06,61.07,28012.0,48.8233,48.8553,48.7594,48.7674,28012.0
2019-10-03 11:50:00,61.07,61.11,60.98,61.02,43598.0,48.7674,48.7994,48.6955,48.7275,43598.0
2019-10-03 12:00:00,61.03,61.15,61.03,61.11,62526.0,48.7355,48.8313,48.7355,48.7994,62526.0
2019-10-03 12:10:00,61.1,61.13,61.03,61.04,71334.0,48.7914,48.8153,48.7355,48.7435,71334.0
2019-10-03 12:20:00,61.03,61.14,61.01,61.13,39490.0,48.7355,48.8233,48.7195,48.8153,39490.0
2019-10-03 12:30:00,61.13,61.25,61.11,61.24,35190.0,48.8153,48.9112,48.7994,48.9032,35190.0
2019-10-03 12:40:00,61.24,61.31,61.23,61.3,30069.0,48.9032,48.9591,48.8952,48.9511,30069.0
2019-10-03 12:50:00,61.3,61.35,61.28,61.33,26067.0,48.9511,48.991,48.9351,48.975,26067.0
2019-10-03 13:00:00,61.33,61.35,61.28,61.29,21894.0,48.975,48.991,48.9351,48.9431,21894.0
2019-10-03 13:10:00,61.28,61.31,61.25,61.27,31638.0,48.9351,48.9591,48.9112,48.9271,31638.0
2019-10-03 13:20:00,61.27,61.29,61.22,61.23,24074.0,48.9271,48.9431,48.8872,48.8952,24074.0
2019-10-03 13:30:00,61.21,61.23,61.16,61.19,39764.0,48.8792,48.8952,48.8393,48.8632,39764.0
2019-10-03 13:40:00,61.19,61.27,61.17,61.26,45438.0,48.8632,48.9271,48.8473,48.9191,45438.0
2019-10-03 13:50:00,61.27,61.33,61.23,61.31,35602.0,48.9271,48.975,48.8952,48.9591,35602.0
2019-10-03 14:00:00,61.3,61.33,61.27,61.28,26584.0,48.9511,48.975,48.9271,48.9351,26584.0
2019-10-03 14:10:00,61.28,61.33,61.28,61.3,25436.0,48.9351,48.975,48.9351,48.9511,25436.0
2019-10-03 14:20:00,61.3,61.35,61.26,61.35,62511.0,48.9511,48.991,48.9191,48.991,62511.0
2019-10-03 14:30:00,61.34,61.35,61.24,61.25,39078.0,48.983,48.991,48.9032,48.9112,39078.0
2019-10-03 14:40:00,61.26,61.26,61.14,61.14,30985.0,48.9191,48.9191,48.8233,48.8233,30985.0
2019-10-03 14:50:00,61.14,61.16,61.09,61.16,49466.0,48.8233,48.8393,48.7834,48.8393,49466.0
2019-10-03 15:00:00,61.16,61.17,61.12,61.16,45340.0,48.8393,48.8473,48.8073,48.8393,45340.0
2019-10-03 15:10:00,61.17,61.2,61.12,61.13,44568.0,48.8473,48.8712,48.8073,48.8153,44568.0
2019-10-03 15:20:00,61.13,61.21,61.09,61.13,52929.0,48.8153,48.8792,48.7834,48.8153,52929.0
2019-10-03 15:30:00,61.12,61.18,61.09,61.15,53842.0,48.8073,48.8553,48.7834,48.8313,53842.0
2019-10-03 15:40:00,61.15,61.21,61.15,61.17,71448.0,48.8313,48.8792,48.8313,48.8473,71448.0
2019-10-03 15:50:00,61.17,61.37,61.11,61.36,386752.0,48.8473,49.007,48.7994,48.999,386752.0
2019-10-04 09:30:00,61.44,61.68,61.4,61.55,147657.0,49.0629,49.2545,49.0309,49.1507,147657.0
2019-10-04 09:40:00,61.57,61.62,61.49,61.53,81580.0,49.1667,49.2066,49.1028,49.1348,81580.0
2019-10-04 09:50:00,61.53,61.55,61.41,61.52,66556.0,49.1348,49.1507,49.0389,49.1268,66556.0
2019-10-04 10:00:00,61.51,61.58,61.44,61.45,57351.0,49.1188,49.1747,49.0629,49.0709,57351.0
2019-10-04 10:10:00,61.43,61.46,61.3,61.36,59453.0,49.0549,49.0789,48.9511,48.999,59453.0
2019-10-04 10:20:00,61.36,61.41,61.26,61.29,80754.0,48.999,49.0389,48.9191,48.9431,80754.0
2019-10-04 10:30:00,61.29,61.35,61.25,61.26,42680.0,48.9431,48.991,48.9112,48.9191,42680.0
2019-10-04 10:40:00,61.27,61.31,61.21,61.29,38312.0,48.9271,48.9591,48.8792,48.9431,38312.0
2019-10-04 10:50:00,61.29,61.36,61.26,61.33,23490.0,48.9431,48.999,48.9191,48.975,23490.0
2019-10-04 11:00:00,61.34,61.42,61.33,61.38,32129.0,48.983,49.0469,48.975,49.015,32129.0
2019-10-04 11:10:00,61.39,61.49,61.36,61.47,40283.0,49.023,49.1028,48.999,49.0868,40283.0
2019-10-04 11:20:00,61.47,61.5,61.45,61.5,24187.0,49.0868,49.1108,49.0709,49.1108,24187.0
2019-10-04 11:30:00,61.5,61.65,61.5,61.65,58013.0,49.1108,49.2306,49.1108,49.2306,58013.0
2019-10-04 11:40:00,61.64,61.69,61.62,61.62,27213.0,49.2226,49.2625,49.2066,49.2066,27213.0
2019-10-04 11:50:00,61.63,61.66,61.6,61.62,31020.0,49.2146,49.2386,49.1907,49.2066,31020.0
2019-10-04 12:00:00,61.64,61.66,61.59,61.63,19628.0,49.2226,49.2386,49.1827,49.2146,19628.0
2019-10-04 12:10:00,61.63,61.68,61.62,61.62,27591.0,49.2146,49.2545,49.2066,49.2066,27591.0
2019-10-04 12:20:00,61.63,61.67,61.6,61.64,23830.0,49.2146,49.2465,49.1907,49.2226,23830.0
2019-10-04 12:30:00,61.64,61.69,61.62,61.67,41808.0,49.2226,49.2625,49.2066,49.2465,41808.0
2019-10-04 12:40:00,61.67,61.72,61.65,61.7,28663.0,49.2465,49.2865,49.2306,49.2705,28663.0
2019-10-04 12:50:00,61.71,61.78,61.7,61.77,21659.0,49.2785,49.3344,49.2705,49.3264,21659.0
2019-10-04 13:00:00,61.77,61.81,61.7,61.71,16408.0,49.3264,49.3583,49.2705,49.2785,16408.0
2019-10-04 13:10:00,61.71,61.74,61.68,61.72,22917.0,49.2785,49.3024,49.2545,49.2865,22917.0
2019-10-04 13:20:00,61.72,61.79,61.72,61.79,39629.0,49.2865,49.3424,49.2865,49.3424,39629.0
2019-10-04 13:30:00,61.79,61.85,61.78,61.83,23541.0,49.3424,49.3903,49.3344,49.3743,23541.0
2019-10-04 13:40:00,61.82,61.89,61.81,61.88,51516.0,49.3663,49.4222,49.3583,49.4142,51516.0
2019-10-04 13:50:00,61.88,61.91,61.86,61.87,28677.0,49.4142,49.4382,49.3983,49.4063,28677.0
2019-10-04 14:00:00,61.87,61.89,61.84,61.88,40324.0,49.4063,49.4222,49.3823,49.4142,40324.0
2019-10-04 14:10:00,61.88,61.92,61.86,61.91,30077.0,49.4142,49.4462,49.3983,49.4382,30077.0
2019-10-04 14:20:00,61.91,61.93,61.88,61.88,26959.0,49.4382,49.4542,49.4142,49.4142,26959.0
2019-10-04 14:30:00,61.88,61.95,61.87,61.92,24849.0,49.4142,49.4701,49.4063,49.4462,24849.0
2019-10-04 14:40:00,61.93,61.96,61.9,61.94,45089.0,49.4542,49.4781,49.4302,49.4622,45089.0
2019-10-04 14:50:00,61.94,61.96,61.9,61.96,23798.0,49.4622,49.4781,49.4302,49.4781,23798.0
2019-10-04 15:00:00,61.95,62.02,61.95,62.02,70955.0,49.4701,49.526,49.4701,49.526,70955.0
2019-10-04 15:10:00,62.03,62.04,61.93,61.98,39295.0,49.534,49.542,49.4542,49.4941,39295.0
2019-10-04 15:20:00,61.98,61.99,61.9,61.96,42418.0,49.4941,49.5021,49.4302,49.4781,42418.0
2019-10-04 15:30:00,61.96,62.07,61.96,62.05,49943.0,49.4781,49.566,49.4781,49.55,49943.0
2019-10-04 15:40:00,62.06,62.15,62.05,62.15,108376.0,49.558,49.6299,49.55,49.6299,108376.0
2019-10-04 15:50:00,62.16,62.18,61.99,62.05,338797.0,49.6378,49.6538,49.5021,49.55,338797.0
2019-10-07 09:30:00,62.0,62.0,61.65,61.65,127725.0,49.5101,49.5101,49.2306,49.2306,127725.0
2019-10-07 09:40:00,61.65,61.75,61.62,61.68,58889.0,49.2306,49.3104,49.2066,49.2545,58889.0
2019-10-07 09:50:00,61.67,61.72,61.64,61.7,60833.0,49.2465,49.2865,49.2226,49.2705,60833.0
2019-10-07 10:00:00,61.7,61.74,61.62,61.74,46196.0,49.2705,49.3024,49.2066,49.3024,46196.0
2019-10-07 10:10:00,61.77,61.8,61.63,61.65,44107.0,49.3264,49.3504,49.2146,49.2306,44107.0
2019-10-07 10:20:00,61.66,61.77,61.66,61.76,139763.0,49.2386,49.3264,49.2386,49.3184,139763.0
2019-10-07 10:30:00,61.76,61.82,61.75,61.77,23815.0,49.3184,49.3663,49.3104,49.3264,23815.0
2019-10-07 10:40:00,61.75,61.9,61.75,61.81,23728.0,49.3104,49.4302,49.3104,49.3583,23728.0
2019-10-07 10:50:00,61.8,61.86,61.78,61.83,35378.0,49.3504,49.3983,49.3344,49.3743,35378.0
2019-10-07 11:00:00,61.82,61.82,61.71,61.74,32314.0,49.3663,49.3663,49.2785,49.3024,32314.0
2019-10-07 11:10:00,61.74,61.76,61.7,61.76,37753.0,49.3024,49.3184,49.2705,49.3184,37753.0
2019-10-07 11:20:00,61.76,61.8,61.72,61.8,42653.0,49.3184,49.3504,49.2865,49.3504,42653.0
2019-10-07 11:30:00,61.8,61.9,61.79,61.88,40514.0,49.3504,49.4302,49.3424,49.4142,40514.0
2019-10-07 11:40:00,61.87,61.91,61.83,61.86,23445.0,49.4063,49.4382,49.3743,49.3983,23445.0
2019-10-07 11:50:00,61.85,61.93,61.84,61.92,39468.0,49.3903,49.4542,49.3823,49.4462,39468.0
2019-10-07 12:00:00,61.94,61.94,61.89,61.92,75140.0,49.4622,49.4622,49.4222,49.4462,75140.0
2019-10-07 12:10:00,61.92,61.95,61.87,61.89,38129.0,49.4462,49.4701,49.4063,49.4222,38129.0
2019-10-07 12:20:00,61.9,61.93,61.8,61.82,34980.0,49.4302,49.4542,49.3504,49.3663,34980.0
2019-10-07 12:30:00,61.81,61.87,61.79,61.87,25344.0,49.3583,49.4063,49.3424,49.4063,25344.0
2019-10-07 12:40:00,61.87,61.89,61.81,61.89,28634.0,49.4063,49.4222,49.3583,49.4222,28634.0
2019-10-07 12:50:00,61.88,61.9,61.85,61.85,15514.0,49.4142,49.4302,49.3903,49.3903,15514.0
2019-10-07 13:00:00,61.86,61.9,61.84,61.84,38237.0,49.3983,49.4302,49.3823,49.3823,38237.0
2019-10-07 13:10:00,61.83,61.88,61.83,61.86,21230.0,49.3743,49.4142,49.3743,49.3983,21230.0
2019-10-07 13:20:00,61.87,61.9,61.87,61.89,24043.0,49.4063,49.4302,49.4063,49.4222,24043.0
2019-10-07 13:30:00,61.89,62.01,61.88,61.92,93580.0,49.4222,49.5181,49.4142,49.4462,93580.0
2019-10-07 13:40:00,61.92,62.02,61.92,62.02,29404.0,49.4462,49.526,49.4462,49.526,29404.0
2019-10-07 13:50:00,62.0,62.08,62.0,62.05,40201.0,49.5101,49.574,49.5101,49.55,40201.0
2019-10-07 14:00:00,62.05,62.06,61.97,62.0,41105.0,49.55,49.558,49.4861,49.5101,41105.0
2019-10-07 14:10:00,61.99,62.0,61.84,61.92,73132.0,49.5021,49.5101,49.3823,49.4462,73132.0
2019-10-07 14:20:00,61.91,61.92,61.86,61.9,26931.0,49.4382,49.4462,49.3983,49.4302,26931.0
2019-10-07 14:30:00,61.9,61.92,61.82,61.91,38449.0,49.4302,49.4462,49.3663,49.4382,38449.0
2019-10-07 14:40:00,61.91,61.96,61.9,61.95,39931.0,49.4382,49.4781,49.4302,49.4701,39931.0
2019-10-07 14:50:00,61.95,61.97,61.88,61.94,43111.0,49.4701,49.4861,49.4142,49.4622,43111.0
2019-10-07 15:00:00,61.93,61.97,61.88,61.9,39510.0,49.4542,49.4861,49.4142,49.4302,39510.0
2019-10-07 15:10:00,61.91,61.94,61.85,61.91,52411.0,49.4382,49.4622,49.3903,49.4382,52411.0
2019-10-07 15:20:00,61.91,61.98,61.86,61.96,34722.0,49.4382,49.4941,49.3983,49.4781,34722.0
2019-10-07 15:30:00,61.97,61.97,61.84,61.91,52864.0,49.4861,49.4861,49.3823,49.4382,52864.0
2019-10-07 15:40:00,61.91,61.92,61.85,61.89,59478.0,49.4382,49.4462,49.3903,49.4222,59478.0
2019-10-07 15:50:00,61.89,62.03,61.84,61.92,230026.0,49.4222,49.534,49.3823,49.4462,230026.0
2019-10-08 09:30:00,61.92,62.03,61.79,61.84,111769.0,49.4462,49.534,49.3424,49.3823,111769.0
2019-10-08 09:40:00,61.83,61.88,61.76,61.83,68063.0,49.3743,49.4142,49.3184,49.3743,68063.0
2019-10-08 09:50:00,61.83,61.87,61.76,61.77,47236.0,49.3743,49.4063,49.3184,49.3264,47236.0
2019-10-08 10:00:00,61.77,61.82,61.58,61.59,89570.0,49.3264,49.3663,49.1747,49.1827,89570.0
2019-10-08 10:10:00,61.58,61.62,61.48,61.49,85979.0,49.1747,49.2066,49.0948,49.1028,85979.0
2019-10-08 10:20:00,61.5,61.53,61.44,61.48,90543.0,49.1108,49.1348,49.0629,49.0948,90543.0
2019-10-08 10:30:00,61.48,61.49,61.37,61.48,71314.0,49.0948,49.1028,49.007,49.0948,71314.0
2019-10-08 10:40:00,61.48,61.49,61.36,61.43,36446.0,49.0948,49.1028,48.999,49.0549,36446.0
2019-10-08 10:50:00,61.43,61.52,61.4,61.48,62786.0,49.0549,49.1268,49.0309,49.0948,62786.0
2019-10-08 11:00:00,61.48,61.53,61.43,61.44,38770.0,49.0948,49.1348,49.0549,49.0629,38770.0
2019-10-08 11:10:00,61.44,61.58,61.43,61.56,51377.0,49.0629,49.1747,49.0549,49.1587,51377.0
2019-10-08 11:20:00,61.56,61.57,61.41,61.42,58164.0,49.1587,49.1667,49.0389,49.0469,58164.0
2019-10-08 11:30:00,61.42,61.48,61.34,61.46,50654.0,49.0469,49.0948,48.983,49.0789,50654.0
2019-10-08 11:40:00,61.47,61.51,61.45,61.46,38040.0,49.0868,49.1188,49.0709,49.0789,38040.0
2019-10-08 11:50:00,61.47,61.5,61.43,61.44,40679.0,49.0868,49.1108,49.0549,49.0629,40679.0
2019-10-08 12:00:00,61.44,61.5,61.41,61.48,37723.0,49.0629,49.1108,49.0389,49.0948,37723.0
2019-10-08 12:10:00,61.5,61.58,61.5,61.56,21865.0,49.1108,49.1747,49.1108,49.1587,21865.0
2019-10-08 12:20:00,61.58,61.62,61.56,61.57,19429.0,49.1747,49.2066,49.1587,49.1667,19429.0
2019-10-08 12:30:00,61.57,61.57,61.53,61.53,19085.0,49.1667,49.1667,49.1348,49.1348,19085.0
2019-10-08 12:40:00,61.54,61.62,61.52,61.55,101932.0,49.1427,49.2066,49.1268,49.1507,101932.0
2019-10-08 12:50:00,61.55,61.68,61.54,61.66,30904.0,49.1507,49.2545,49.1427,49.2386,30904.0
2019-10-08 13:00:00,61.66,61.74,61.64,61.72,35316.0,49.2386,49.3024,49.2226,49.2865,35316.0
2019-10-08 13:10:00,61.72,61.74,61.68,61.73,21770.0,49.2865,49.3024,49.2545,49.2945,21770.0
2019-10-08 13:20:00,61.74,61.8,61.74,61.77,26051.0,49.3024,49.3504,49.3024,49.3264,26051.0
2019-10-08 13:30:00,61.77,61.83,61.73,61.78,37238.0,49.3264,49.3743,49.2945,49.3344,37238.0
2019-10-08 13:40:00,61.78,61.82,61.76,61.81,33264.0,49.3344,49.3663,49.3184,49.3583,33264.0
2019-10-08 13:50:00,61.81,61.83,61.74,61.75,32575.0,49.3583,49.3743,49.3024,49.3104,32575.0
2019-10-08 14:00:00,61.76,61.79,61.64,61.76,46533.0,49.3184,49.3424,49.2226,49.3184,46533.0
2019-10-08 14:10:00,61.77,61.79,61.72,61.75,30265.0,49.3264,49.3424,49.2865,49.3104,30265.0
2019-10-08 14:20:00,61.76,61.77,61.66,61.66,35450.0,49.3184,49.3264,49.2386,49.2386,35450.0
2019-10-08 14:30:00,61.66,61.8,61.66,61.73,84253.0,49.2386,49.3504,49.2386,49.2945,84253.0
2019-10-08 14:40:00,61.72,61.83,61.7,61.81,44121.0,49.2865,49.3743,49.2705,49.3583,44121.0
2019-10-08 14:50:00,61.82,61.82,61.48,61.54,107528.0,49.3663,49.3663,49.0948,49.1427,107528.0
2019-10-08 15:00:00,61.55,61.62,61.45,61.49,98722.0,49.1507,49.2066,49.0709,49.1028,98722.0
2019-10-08 15:10:00,61.49,61.59,61.42,61.58,93313.0,49.1028,49.1827,49.0469,49.1747,93313.0
2019-10-08 15:20:00,61.57,61.62,61.53,61.58,63256.0,49.1667,49.2066,49.1348,49.1747,63256.0
2019-10-08 15:30:00,61.58,61.63,61.44,61.44,118464.0,49.1747,49.2146,49.0629,49.0629,118464.0
2019-10-08 15:40:00,61.44,61.5,61.39,61.43,105277.0,49.0629,49.1108,49.023,49.0549,105277.0
2019-10-08 15:50:00,61.42,61.5,61.37,61.37,269788.0,49.0469,49.1108,49.007,49.007,269788.0
2019-10-09 09:30:00,61.57,61.83,61.56,61.8,138522.0,49.1667,49.3743,49.1587,49.3504,138522.0
2019-10-09 09:40:00,61.8,61.9,61.72,61.88,67541.0,49.3504,49.4302,49.2865,49.4142,67541.0
2019-10-09 09:50:00,61.88,61.9,61.69,61.72,78285.0,49.4142,49.4302,49.2625,49.2865,78285.0
2019-10-09 10:00:00,61.73,61.79,61.55,61.6,64641.0,49.2945,49.3424,49.1507,49.1907,64641.0
2019-10-09 10:10:00,61.61,61.63,61.57,61.6,42678.0,49.1986,49.2146,49.1667,49.1907,42678.0
2019-10-09 10:20:00,61.58,61.67,61.57,61.67,52189.0,49.1747,49.2465,49.1667,49.2465,52189.0
2019-10-09 10:30:00,61.67,61.7,61.5,61.51,57027.0,49.2465,49.2705,49.1108,49.1188,57027.0
2019-10-09 10:40:00,61.51,61.66,61.5,61.64,27903.0,49.1188,49.2386,49.1108,49.2226,27903.0
2019-10-09 10:50:00,61.63,61.65,61.57,61.61,17543.0,49.2146,49.2306,49.1667,49.1986,17543.0
2019-10-09 11:00:00,61.62,61.64,61.51,61.54,26746.0,49.2066,49.2226,49.1188,49.1427,26746.0
2019-10-09 11:10:00,61.55,61.64,61.51,61.64,39116.0,49.1507,49.2226,49.1188,49.2226,39116.0
2019-10-09 11:20:00,61.64,61.68,61.61,61.62,49385.0,49.2226,49.2545,49.1986,49.2066,49385.0
2019-10-09 11:30:00,61.63,61.64,61.56,61.57,46814.0,49.2146,49.2226,49.1587,49.1667,46814.0
2019-10-09 11:40:00,61.58,61.64,61.56,61.63,34539.0,49.1747,49.2226,49.1587,49.2146,34539.0
2019-10-09 11:50:00,61.63,61.68,61.62,61.64,44217.0,49.2146,49.2545,49.2066,49.2226,44217.0
2019-10-09 12:00:00,61.64,61.74,61.62,61.72,34747.0,49.2226,49.3024,49.2066,49.2865,34747.0
2019-10-09 12:10:00,61.72,61.77,61.71,61.74,26004.0,49.2865,49.3264,49.2785,49.3024,26004.0
2019-10-09 12:20:00,61.74,61.8,61.74,61.8,49190.0,49.3024,49.3504,49.3024,49.3504,49190.0
2019-10-09 12:30:00,61.8,61.83,61.76,61.8,28728.0,49.3504,49.3743,49.3184,49.3504,28728.0
2019-10-09 12:40:00,61.8,61.9,61.8,61.9,33171.0,49.3504,49.4302,49.3504,49.4302,33171.0
2019-10-09 12:50:00,61.91,61.93,61.87,61.91,53024.0,49.4382,49.4542,49.4063,49.4382,53024.0
2019-10-09 13:00:00,61.91,61.97,61.86,61.89,58625.0,49.4382,49.4861,49.3983,49.4222,58625.0
2019-10-09 13:10:00,61.89,61.92,61.87,61.92,29847.0,49.4222,49.4462,49.4063,49.4462,29847.0
2019-10-09 13:20:00,61.91,61.96,61.91,61.94,23876.0,49.4382,49.4781,49.4382,49.4622,23876.0
2019-10-09 13:30:00,61.95,61.98,61.92,61.97,49320.0,49.4701,49.4941,49.4462,49.4861,49320.0
2019-10-09 13:40:00,61.96,61.99,61.94,61.97,27259.0,49.4781,49.5021,49.4622,49.4861,27259.0
2019-10-09 13:50:00,61.97,62.02,61.95,61.96,37589.0,49.4861,49.526,49.4701,49.4781,37589.0
2019-10-09 14:00:00,61.96,61.96,61.92,61.95,40559.0,49.4781,49.4781,49.4462,49.4701,40559.0
2019-10-09 14:10:00,61.95,62.01,61.91,61.99,86820.0,49.4701,49.5181,49.4382,49.5021,86820.0
2019-10-09 14:20:00,61.98,62.05,61.98,62.01,32614.0,49.4941,49.55,49.4941,49.5181,32614.0
2019-10-09 14:30:00,62.0,62.03,61.99,61.99,31602.0,49.5101,49.534,49.5021,49.5021,31602.0
2019-10-09 14:40:00,61.98,62.05,61.94,61.95,43294.0,49.4941,49.55,49.4622,49.4701,43294.0
2019-10-09 14:50:00,61.95,62.0,61.93,61.98,35936.0,49.4701,49.5101,49.4542,49.4941,35936.0
2019-10-09 15:00:00,61.98,62.04,61.97,62.03,45055.0,49.4941,49.542,49.4861,49.534,45055.0
2019-10-09 15:10:00,62.02,62.03,61.95,61.98,48605.0,49.526,49.534,49.4701,49.4941,48605.0
2019-10-09 15:20:00,61.99,62.04,61.94,61.97,46113.0,49.5021,49.542,49.4622,49.4861,46113.0
2019-10-09 15:30:00,61.97,62.1,61.95,62.09,83982.0,49.4861,49.5899,49.4701,49.5819,83982.0
2019-10-09 15:40:00,62.08,62.09,61.82,61.87,118438.0,49.574,49.5819,49.3663,49.4063,118438.0
2019-10-09 15:50:00,61.88,61.99,61.85,61.88,276509.0,49.4142,49.5021,49.3903,49.4142,276509.0
2019-10-10 09:30:00,61.63,61.83,61.34,61.34,184152.0,49.2146,49.3743,48.983,48.983,184152.0
2019-10-10 09:40:00,61.34,61.49,61.28,61.48,79910.0,48.983,49.1028,48.9351,49.0948,79910.0
2019-10-10 09:50:00,61.48,61.64,61.42,61.62,77086.0,49.0948,49.2226,49.0469,49.2066,77086.0
2019-10-10 10:00:00,61.63,61.73,61.61,61.72,56775.0,49.2146,49.2945,49.1986,49.2865,56775.0
2019-10-10 10:10:00,61.72,61.83,61.66,61.82,42932.0,49.2865,49.3743,49.2386,49.3663,42932.0
2019-10-10 10:20:00,61.81,61.82,61.75,61.8,43198.0,49.3583,49.3663,49.3104,49.3504,43198.0
2019-10-10 10:30:00,61.81,61.87,61.8,61.82,37107.0,49.3583,49.4063,49.3504,49.3663,37107.0
2019-10-10 10:40:00,61.8,61.81,61.72,61.72,31971.0,49.3504,49.3583,49.2865,49.2865,31971.0
2019-10-10 10:50:00,61.72,61.84,61.72,61.83,31601.0,49.2865,49.3823,49.2865,49.3743,31601.0
2019-10-10 11:00:00,61.84,61.91,61.81,61.89,34967.0,49.3823,49.4382,49.3583,49.4222,34967.0
2019-10-10 11:10:00,61.9,61.93,61.86,61.89,26532.0,49.4302,49.4542,49.3983,49.4222,26532.0
2019-10-10 11:20:00,61.88,61.96,61.85,61.95,29225.0,49.4142,49.4781,49.3903,49.4701,29225.0
2019-10-10 11:30:00,61.96,61.99,61.9,61.91,33197.0,49.4781,49.5021,49.4302,49.4382,33197.0
2019-10-10 11:40:00,61.91,61.93,61.87,61.88,51695.0,49.4382,49.4542,49.4063,49.4142,51695.0
2019-10-10 11:50:00,61.89,61.94,61.86,61.92,29808.0,49.4222,49.4622,49.3983,49.4462,29808.0
2019-10-10 12:00:00,61.92,61.98,61.89,61.97,46619.0,49.4462,49.4941,49.4222,49.4861,46619.0
2019-10-10 12:10:00,61.98,62.05,61.96,62.02,33642.0,49.4941,49.55,49.4781,49.526,33642.0
2019-10-10 12:20:00,62.03,62.04,61.96,62.0,25824.0,49.534,49.542,49.4781,49.5101,25824.0
2019-10-10 12:30:00,62.0,62.0,61.95,61.98,26415.0,49.5101,49.5101,49.4701,49.4941,26415.0
2019-10-10 12:40:00,61.98,62.03,61.95,62.01,33192.0,49.4941,49.534,49.4701,49.5181,33192.0
2019-10-10 12:50:00,62.01,62.02,61.96,62.01,26174.0,49.5181,49.526,49.4781,49.5181,26174.0
2019-10-10 13:00:00,62.02,62.11,62.02,62.1,36846.0,49.526,49.5979,49.526,49.5899,36846.0
2019-10-10 13:10:00,62.09,62.1,62.02,62.03,24234.0,49.5819,49.5899,49.526,49.534,24234.0
2019-10-10 13:20:00,62.03,62.03,61.92,61.94,72865.0,49.534,49.534,49.4462,49.4622,72865.0
2019-10-10 13:30:00,61.94,61.94,61.86,61.92,52148.0,49.4622,49.4622,49.3983,49.4462,52148.0
2019-10-10 13:40:00,61.92,61.99,61.88,61.98,50478.0,49.4462,49.5021,49.4142,49.4941,50478.0
2019-10-10 13:50:00,61.98,62.02,61.96,61.98,28178.0,49.4941,49.526,49.4781,49.4941,28178.0
2019-10-10 14:00:00,61.98,61.98,61.78,61.87,58285.0,49.4941,49.4941,49.3344,49.4063,58285.0
2019-10-10 14:10:00,61.87,61.91,61.81,61.82,55238.0,49.4063,49.4382,49.3583,49.3663,55238.0
2019-10-10 14:20:00,61.81,61.85,61.76,61.8,44946.0,49.3583,49.3903,49.3184,49.3504,44946.0
2019-10-10 14:30:00,61.79,61.87,61.77,61.81,30247.0,49.3424,49.4063,49.3264,49.3583,30247.0
2019-10-10 14:40:00,61.8,61.81,61.76,61.78,33772.0,49.3504,49.3583,49.3184,49.3344,33772.0
2019-10-10 14:50:00,61.78,61.81,61.75,61.78,27181.0,49.3344,49.3583,49.3104,49.3344,27181.0
2019-10-10 15:00:00,61.78,61.82,61.77,61.78,35930.0,49.3344,49.3663,49.3264,49.3344,35930.0
2019-10-10 15:10:00,61.77,61.8,61.74,61.78,41177.0,49.3264,49.3504,49.3024,49.3344,41177.0
2019-10-10 15:20:00,61.78,61.84,61.77,61.84,39508.0,49.3344,49.3823,49.3264,49.3823,39508.0
2019-10-10 15:30:00,61.84,61.85,61.7,61.71,48641.0,49.3823,49.3903,49.2705,49.2785,48641.0
2019-10-10 15:40:00,61.71,61.79,61.68,61.79,84285.0,49.2785,49.3424,49.2545,49.3424,84285.0
2019-10-10 15:50:00,61.78,61.83,61.63,61.79,445736.0,49.3344,49.3743,49.2146,49.3424,445736.0
2019-10-11 09:30:00,61.74,61.9,61.44,61.5,129295.0,49.3024,49.4302,49.0629,49.1108,129295.0
2019-10-11 09:40:00,61.51,61.81,61.51,61.73,135077.0,49.1188,49.3583,49.1188,49.2945,135077.0
2019-10-11 09:50:00,61.72,61.75,61.48,61.52,92577.0,49.2865,49.3104,49.0948,49.1268,92577.0
2019-10-11 10:00:00,61.54,61.59,61.33,61.4,110575.0,49.1427,49.1827,48.975,49.0309,110575.0
2019-10-11 10:10:00,61.41,61.54,61.39,61.47,63669.0,49.0389,49.1427,49.023,49.0868,63669.0
2019-10-11 10:20:00,61.49,61.51,61.38,61.38,74394.0,49.1028,49.1188,49.015,49.015,74394.0
2019-10-11 10:30:00,61.38,61.42,61.32,61.32,49766.0,49.015,49.0469,48.9671,48.9671,49766.0
2019-10-11 10:40:00,61.31,61.43,61.3,61.42,58355.0,48.9591,49.0549,48.9511,49.0469,58355.0
2019-10-11 10:50:00,61.42,61.55,61.4,61.53,50179.0,49.0469,49.1507,49.0309,49.1348,50179.0
2019-10-11 11:00:00,61.53,61.67,61.53,61.57,60499.0,49.1348,49.2465,49.1348,49.1667,60499.0
2019-10-11 11:10:00,61.58,61.67,61.57,61.65,21981.0,49.1747,49.2465,49.1667,49.2306,21981.0
2019-10-11 11:20:00,61.64,61.72,61.63,61.68,25367.0,49.2226,49.2865,49.2146,49.2545,25367.0
2019-10-11 11:30:00,61.69,61.75,61.66,61.71,41925.0,49.2625,49.3104,49.2386,49.2785,41925.0
2019-10-11 11:40:00,61.71,61.73,61.63,61.68,70593.0,49.2785,49.2945,49.2146,49.2545,70593.0
2019-10-11 11:50:00,61.65,61.72,61.61,61.72,29808.0,49.2306,49.2865,49.1986,49.2865,29808.0
2019-10-11 12:00:00,61.72,61.78,61.72,61.73,36777.0,49.2865,49.3344,49.2865,49.2945,36777.0
2019-10-11 12:10:00,61.73,61.77,61.71,61.74,24548.0,49.2945,49.3264,49.2785,49.3024,24548.0
2019-10-11 12:20:00,61.74,61.8,61.72,61.78,37383.0,49.3024,49.3504,49.2865,49.3344,37383.0
2019-10-11 12:30:00,61.78,61.8,61.64,61.73,65497.0,49.3344,49.3504,49.2226,49.2945,65497.0
2019-10-11 12:40:00,61.73,61.81,61.69,61.8,30095.0,49.2945,49.3583,49.2625,49.3504,30095.0
2019-10-11 12:50:00,61.8,61.82,61.75,61.79,32859.0,49.3504,49.3663,49.3104,49.3424,32859.0
2019-10-11 13:00:00,61.79,61.82,61.75,61.77,22751.0,49.3424,49.3663,49.3104,49.3264,22751.0
2019-10-11 13:10:00,61.78,61.81,61.74,61.79,24298.0,49.3344,49.3583,49.3024,49.3424,24298.0
2019-10-11 13:20:00,61.8,61.95,61.8,61.85,81224.0,49.3504,49.4701,49.3504,49.3903,81224.0
2019-10-11 13:30:00,61.85,61.88,61.78,61.81,39723.0,49.3903,49.4142,49.3344,49.3583,39723.0
2019-10-11 13:40:00,61.81,61.84,61.78,61.79,18546.0,49.3583,49.3823,49.3344,49.3424,18546.0
2019-10-11 13:50:00,61.79,61.81,61.75,61.75,26755.0,49.3424,49.3583,49.3104,49.3104,26755.0
2019-10-11 14:00:00,61.75,61.75,61.68,61.68,30726.0,49.3104,49.3104,49.2545,49.2545,30726.0
2019-10-11 14:10:00,61.68,61.71,61.65,61.71,30089.0,49.2545,49.2785,49.2306,49.2785,30089.0
2019-10-11 14:20:00,61.71,61.72,61.67,61.69,19314.0,49.2785,49.2865,49.2465,49.2625,19314.0
2019-10-11 14:30:00,61.7,61.71,61.67,61.7,26253.0,49.2705,49.2785,49.2465,49.2705,26253.0
2019-10-11 14:40:00,61.71,61.77,61.7,61.74,26844.0,49.2785,49.3264,49.2705,49.3024,26844.0
2019-10-11 14:50:00,61.74,61.8,61.73,61.8,23533.0,49.3024,49.3504,49.2945,49.3504,23533.0
2019-10-11 15:00:00,61.79,61.83,61.77,61.81,25621.0,49.3424,49.3743,49.3264,49.3583,25621.0
2019-10-11 15:10:00,61.81,61.89,61.79,61.85,28423.0,49.3583,49.4222,49.3424,49.3903,28423.0
2019-10-11 15:20:00,61.85,61.87,61.81,61.84,30652.0,49.3903,49.4063,49.3583,49.3823,30652.0
2019-10-11 15:30:00,61.85,61.88,61.77,61.87,158414.0,49.3903,49.4142,49.3264,49.4063,158414.0
2019-10-11 15:40:00,61.87,61.88,61.58,61.64,111568.0,49.4063,49.4142,49.1747,49.2226,111568.0
2019-10-11 15:50:00,61.65,61.72,61.5,61.51,243745.0,49.2306,49.2865,49.1108,49.1188,243745.0
2019-10-14 09:30:00,61.63,61.74,61.42,61.64,130324.0,49.2146,49.3024,49.0469,49.2226,130324.0
2019-10-14 09:40:00,61.63,61.69,61.42,61.42,58907.0,49.2146,49.2625,49.0469,49.0469,58907.0
2019-10-14 09:50:00,61.43,61.45,61.37,61.42,39328.0,49.0549,49.0709,49.007,49.0469,39328.0
2019-10-14 10:00:00,61.42,61.49,61.41,61.48,45420.0,49.0469,49.1028,49.0389,49.0948,45420.0
2019-10-14 10:10:00,61.48,61.51,61.33,61.35,77990.0,49.0948,49.1188,48.975,48.991,77990.0
2019-10-14 10:20:00,61.35,61.41,61.32,61.37,38344.0,48.991,49.0389,48.9671,49.007,38344.0
2019-10-14 10:30:00,61.37,61.4,61.31,61.37,34044.0,49.007,49.0309,48.9591,49.007,34044.0
2019-10-14 10:40:00,61.37,61.38,61.23,61.25,56059.0,49.007,49.015,48.8952,48.9112,56059.0
2019-10-14 10:50:00,61.24,61.27,61.2,61.27,54029.0,48.9032,48.9271,48.8712,48.9271,54029.0
2019-10-14 11:00:00,61.27,61.28,61.15,61.22,43184.0,48.9271,48.9351,48.8313,48.8872,43184.0
2019-10-14 11:10:00,61.21,61.24,61.18,61.21,44508.0,48.8792,48.9032,48.8553,48.8792,44508.0
2019-10-14 11:20:00,61.2,61.21,61.11,61.15,47046.0,48.8712,48.8792,48.7994,48.8313,47046.0
2019-10-14 11:30:00,61.15,61.2,61.12,61.19,33699.0,48.8313,48.8712,48.8073,48.8632,33699.0
2019-10-14 11:40:00,61.19,61.19,61.04,61.06,67988.0,48.8632,48.8632,48.7435,48.7594,67988.0
2019-10-14 11:50:00,61.07,61.08,60.94,61.02,126129.0,48.7674,48.7754,48.6636,48.7275,126129.0
2019-10-14 12:00:00,61.02,61.05,60.95,61.03,49755.0,48.7275,48.7514,48.6716,48.7355,49755.0
2019-10-14 12:10:00,61.02,61.02,60.84,60.85,62178.0,48.7275,48.7275,48.5838,48.5917,62178.0
2019-10-14 12:20:00,60.86,60.93,60.84,60.91,30427.0,48.5997,48.6556,48.5838,48.6397,30427.0
2019-10-14 12:30:00,60.91,60.99,60.91,60.99,35248.0,48.6397,48.7035,48.6397,48.7035,35248.0
2019-10-14 12:40:00,60.98,60.99,60.92,60.93,28535.0,48.6955,48.7035,48.6476,48.6556,28535.0
2019-10-14 12:50:00,60.93,60.93,60.78,60.81,58472.0,48.6556,48.6556,48.5358,48.5598,58472.0
2019-10-14 13:00:00,60.81,60.89,60.8,60.86,33798.0,48.5598,48.6237,48.5518,48.5997,33798.0
2019-10-14 13:10:00,60.86,60.92,60.86,60.87,23526.0,48.5997,48.6476,48.5997,48.6077,23526.0
2019-10-14 13:20:00,60.88,60.9,60.84,60.89,24604.0,48.6157,48.6317,48.5838,48.6237,24604.0
2019-10-14 13:30:00,60.88,60.91,60.82,60.85,27370.0,48.6157,48.6397,48.5678,48.5917,27370.0
2019-10-14 13:40:00,60.85,60.93,60.84,60.93,28616.0,48.5917,48.6556,48.5838,48.6556,28616.0
2019-10-14 13:50:00,60.93,60.96,60.92,60.95,45741.0,48.6556,48.6796,48.6476,48.6716,45741.0
2019-10-14 14:00:00,60.95,60.98,60.9,60.9,35349.0,48.6716,48.6955,48.6317,48.6317,35349.0
2019-10-14 14:10:00,60.91,60.98,60.89,60.97,44861.0,48.6397,48.6955,48.6237,48.6876,44861.0
2019-10-14 14:20:00,60.97,60.98,60.93,60.95,28270.0,48.6876,48.6955,48.6556,48.6716,28270.0
2019-10-14 14:30:00,60.95,60.96,60.91,60.95,48709.0,48.6716,48.6796,48.6397,48.6716,48709.0
2019-10-14 14:40:00,60.95,61.0,60.94,60.98,29716.0,48.6716,48.7115,48.6636,48.6955,29716.0
2019-10-14 14:50:00,60.99,61.04,60.98,61.01,43758.0,48.7035,48.7435,48.6955,48.7195,43758.0
2019-10-14 15:00:00,61.01,61.03,61.0,61.03,41885.0,48.7195,48.7355,48.7115,48.7355,41885.0
2019-10-14 15:10:00,61.02,61.07,61.01,61.04,46531.0,48.7275,48.7674,48.7195,48.7435,46531.0
2019-10-14 15:20:00,61.04,61.08,61.03,61.06,35652.0,48.7435,48.7754,48.7355,48.7594,35652.0
2019-10-14 15:30:00,61.06,61.06,60.91,60.92,70095.0,48.7594,48.7594,48.6397,48.6476,70095.0
2019-10-14 15:40:00,60.92,60.93,60.86,60.88,123971.0,48.6476,48.6556,48.5997,48.6157,123971.0
2019-10-14 15:50:00,60.87,60.94,60.85,60.92,231081.0,48.6077,48.6636,48.5917,48.6476,231081.0
2019-10-15 09:30:00,60.97,61.15,60.94,60.97,110642.0,48.6876,48.8313,48.6636,48.6876,110642.0
2019-10-15 09:40:00,60.97,61.0,60.91,60.95,25608.0,48.6876,48.7115,48.6397,48.6716,25608.0
2019-10-15 09:50:00,60.95,61.03,60.93,60.98,24558.0,48.6716,48.7355,48.6556,48.6955,24558.0
2019-10-15 10:00:00,60.98,61.01,60.96,61.01,65827.0,48.6955,48.7195,48.6796,48.7195,65827.0
2019-10-15 10:10:00,61.0,61.03,60.94,60.97,45975.0,48.7115,48.7355,48.6636,48.6876,45975.0
2019-10-15 10:20:00,60.97,60.99,60.81,60.81,80452.0,48.6876,48.7035,48.5598,48.5598,80452.0
2019-10-15 10:30:00,60.82,60.82,60.54,60.54,98541.0,48.5678,48.5678,48.3442,48.3442,98541.0
2019-10-15 10:40:00,60.54,60.75,60.54,60.71,75197.0,48.3442,48.5119,48.3442,48.4799,75197.0
2019-10-15 10:50:00,60.7,60.83,60.66,60.83,42462.0,48.472,48.5758,48.44,48.5758,42462.0
2019-10-15 11:00:00,60.83,60.9,60.78,60.88,75824.0,48.5758,48.6317,48.5358,48.6157,75824.0
2019-10-15 11:10:00,60.87,60.87,60.76,60.78,44734.0,48.6077,48.6077,48.5199,48.5358,44734.0
2019-10-15 11:20:00,60.78,60.82,60.75,60.81,52850.0,48.5358,48.5678,48.5119,48.5598,52850.0
2019-10-15 11:30:00,60.82,60.82,60.72,60.78,51176.0,48.5678,48.5678,48.4879,48.5358,51176.0
2019-10-15 11:40:00,60.77,60.86,60.76,60.86,31961.0,48.5279,48.5997,48.5199,48.5997,31961.0
2019-10-15 11:50:00,60.86,60.86,60.81,60.83,21876.0,48.5997,48.5997,48.5598,48.5758,21876.0
2019-10-15 12:00:00,60.82,60.83,60.76,60.81,35124.0,48.5678,48.5758,48.5199,48.5598,35124.0
2019-10-15 12:10:00,60.8,60.82,60.69,60.69,34800.0,48.5518,48.5678,48.464,48.464,34800.0
2019-10-15 12:20:00,60.68,60.78,60.68,60.76,18186.0,48.456,48.5358,48.456,48.5199,18186.0
2019-10-15 12:30:00,60.75,60.76,60.71,60.75,32036.0,48.5119,48.5199,48.4799,48.5119,32036.0
2019-10-15 12:40:00,60.75,60.77,60.71,60.74,29288.0,48.5119,48.5279,48.4799,48.5039,29288.0
2019-10-15 12:50:00,60.73,60.78,60.69,60.76,42267.0,48.4959,48.5358,48.464,48.5199,42267.0
2019-10-15 13:00:00,60.77,60.79,60.71,60.72,20668.0,48.5279,48.5438,48.4799,48.4879,20668.0
2019-10-15 13:10:00,60.71,60.74,60.69,60.69,29270.0,48.4799,48.5039,48.464,48.464,29270.0
2019-10-15 13:20:00,60.69,60.7,60.65,60.67,34087.0,48.464,48.472,48.432,48.448,34087.0
2019-10-15 13:30:00,60.68,60.71,60.62,60.65,42740.0,48.456,48.4799,48.4081,48.432,42740.0
2019-10-15 13:40:00,60.65,60.66,60.61,60.62,46110.0,48.432,48.44,48.4001,48.4081,46110.0
2019-10-15 13:50:00,60.62,60.67,60.62,60.66,27166.0,48.4081,48.448,48.4081,48.44,27166.0
2019-10-15 14:00:00,60.67,60.73,60.65,60.71,43942.0,48.448,48.4959,48.432,48.4799,43942.0
2019-10-15 14:10:00,60.72,60.77,60.71,60.75,51626.0,48.4879,48.5279,48.4799,48.5119,51626.0
2019-10-15 14:20:00,60.75,60.84,60.74,60.82,44686.0,48.5119,48.5838,48.5039,48.5678,44686.0
2019-10-15 14:30:00,60.82,60.87,60.8,60.84,37996.0,48.5678,48.6077,48.5518,48.5838,37996.0
2019-10-15 14:40:00,60.83,60.86,60.77,60.77,51277.0,48.5758,48.5997,48.5279,48.5279,51277.0
2019-10-15 14:50:00,60.77,60.8,60.74,60.8,54763.0,48.5279,48.5518,48.5039,48.5518,54763.0
2019-10-15 15:00:00,60.79,60.85,60.76,60.82,68108.0,48.5438,48.5917,48.5199,48.5678,68108.0
2019-10-15 15:10:00,60.82,60.82,60.78,60.79,47339.0,48.5678,48.5678,48.5358,48.5438,47339.0
2019-10-15 15:20:00,60.8,60.82,60.77,60.82,55115.0,48.5518,48.5678,48.5279,48.5678,55115.0
2019-10-15 15:30:00,60.82,60.83,60.75,60.75,85470.0,48.5678,48.5758,48.5119,48.5119,85470.0
2019-10-15 15:40:00,60.75,60.76,60.65,60.67,129662.0,48.5119,48.5199,48.432,48.448,129662.0
2019-10-15 15:50:00,60.68,60.76,60.66,60.7,288521.0,48.456,48.5199,48.44,48.472,288521.0
2019-10-16 09:30:00,60.61,60.68,60.45,60.51,134126.0,48.4001,48.456,48.2723,48.3202,134126.0
2019-10-16 09:40:00,60.51,60.64,60.48,60.62,55239.0,48.3202,48.424,48.2963,48.4081,55239.0
2019-10-16 09:50:00,60.62,60.85,60.62,60.84,60126.0,48.4081,48.5917,48.4081,48.5838,60126.0
2019-10-16 10:00:00,60.82,60.89,60.75,60.86,65300.0,48.5678,48.6237,48.5119,48.5997,65300.0
2019-10-16 10:10:00,60.86,60.88,60.78,60.81,49423.0,48.5997,48.6157,48.5358,48.5598,49423.0
2019-10-16 10:20:00,60.81,60.85,60.79,60.81,46305.0,48.5598,48.5917,48.5438,48.5598,46305.0
2019-10-16 10:30:00,60.8,60.8,60.71,60.73,36934.0,48.5518,48.5518,48.4799,48.4959,36934.0
2019-10-16 10:40:00,60.73,60.81,60.7,60.81,36635.0,48.4959,48.5598,48.472,48.5598,36635.0
2019-10-16 10:50:00,60.81,60.89,60.76,60.86,30945.0,48.5598,48.6237,48.5199,48.5997,30945.0
2019-10-16 11:00:00,60.88,60.91,60.8,60.85,46914.0,48.6157,48.6397,48.5518,48.5917,46914.0
2019-10-16 11:10:00,60.86,60.87,60.81,60.82,25198.0,48.5997,48.6077,48.5598,48.5678,25198.0
2019-10-16 11:20:00,60.83,60.88,60.8,60.86,41091.0,48.5758,48.6157,48.5518,48.5997,41091.0
2019-10-16 11:30:00,60.86,60.87,60.81,60.85,35868.0,48.5997,48.6077,48.5598,48.5917,35868.0
2019-10-16 11:40:00,60.84,60.91,60.81,60.91,38055.0,48.5838,48.6397,48.5598,48.6397,38055.0
2019-10-16 11:50:00,60.91,60.93,60.84,60.85,24868.0,48.6397,48.6556,48.5838,48.5917,24868.0
2019-10-16 12:00:00,60.84,60.87,60.82,60.83,29434.0,48.5838,48.6077,48.5678,48.5758,29434.0
2019-10-16 12:10:00,60.82,60.85,60.8,60.83,22444.0,48.5678,48.5917,48.5518,48.5758,22444.0
2019-10-16 12:20:00,60.84,60.9,60.84,60.89,22606.0,48.5838,48.6317,48.5838,48.6237,22606.0
2019-10-16 12:30:00,60.9,60.93,60.88,60.89,32413.0,48.6317,48.6556,48.6157,48.6237,32413.0
2019-10-16 12:40:00,60.9,61.04,60.89,61.01,90866.0,48.6317,48.7435,48.6237,48.7195,90866.0
2019-10-16 12:50:00,61.01,61.1,61.0,61.06,107774.0,48.7195,48.7914,48.7115,48.7594,107774.0
2019-10-16 13:00:00,61.06,61.09,61.04,61.08,32592.0,48.7594,48.7834,48.7435,48.7754,32592.0
2019-10-16 13:10:00,61.08,61.08,61.03,61.05,38555.0,48.7754,48.7754,48.7355,48.7514,38555.0
2019-10-16 13:20:00,61.05,61.08,60.95,60.97,58169.0,48.7514,48.7754,48.6716,48.6876,58169.0
2019-10-16 13:30:00,60.98,61.02,60.94,61.02,53438.0,48.6955,48.7275,48.6636,48.7275,53438.0
2019-10-16 13:40:00,61.02,61.04,60.94,61.02,36395.0,48.7275,48.7435,48.6636,48.7275,36395.0
2019-10-16 13:50:00,61.02,61.04,61.0,61.03,31264.0,48.7275,48.7435,48.7115,48.7355,31264.0
2019-10-16 14:00:00,61.03,61.07,61.01,61.02,58853.0,48.7355,48.7674,48.7195,48.7275,58853.0
2019-10-16 14:10:00,61.03,61.09,61.01,61.07,44905.0,48.7355,48.7834,48.7195,48.7674,44905.0
2019-10-16 14:20:00,61.07,61.1,61.03,61.09,38602.0,48.7674,48.7914,48.7355,48.7834,38602.0
2019-10-16 14:30:00,61.09,61.19,61.09,61.17,62474.0,48.7834,48.8632,48.7834,48.8473,62474.0
2019-10-16 14:40:00,61.18,61.2,61.1,61.12,49620.0,48.8553,48.8712,48.7914,48.8073,49620.0
2019-10-16 14:50:00,61.12,61.15,61.08,61.12,55149.0,48.8073,48.8313,48.7754,48.8073,55149.0
2019-10-16 15:00:00,61.13,61.13,61.04,61.05,52294.0,48.8153,48.8153,48.7435,48.7514,52294.0
2019-10-16 15:10:00,61.05,61.06,61.0,61.05,81258.0,48.7514,48.7594,48.7115,48.7514,81258.0
2019-10-16 15:20:00,61.05,61.07,61.01,61.03,59728.0,48.7514,48.7674,48.7195,48.7355,59728.0
2019-10-16 15:30:00,61.03,61.06,61.0,61.05,71815.0,48.7355,48.7594,48.7115,48.7514,71815.0
2019-10-16 15:40:00,61.04,61.17,61.02,61.16,86392.0,48.7435,48.8473,48.7275,48.8393,86392.0
2019-10-16 15:50:00,61.16,61.18,61.06,61.13,690009.0,48.8393,48.8553,48.7594,48.8153,690009.0
2019-10-17 09:30:00,61.02,61.16,60.92,61.04,123570.0,48.7275,48.8393,48.6476,48.7435,123570.0
2019-10-17 09:40:00,61.05,61.09,61.01,61.01,46130.0,48.7514,48.7834,48.7195,48.7195,46130.0
2019-10-17 09:50:00,61.01,61.09,60.93,61.07,53332.0,48.7195,48.7834,48.6556,48.7674,53332.0
2019-10-17 10:00:00,61.06,61.14,60.96,60.96,83726.0,48.7594,48.8233,48.6796,48.6796,83726.0
2019-10-17 10:10:00,60.96,61.0,60.79,60.8,92170.0,48.6796,48.7115,48.5438,48.5518,92170.0
2019-10-17 10:20:00,60.8,60.82,60.67,60.82,79011.0,48.5518,48.5678,48.448,48.5678,79011.0
2019-10-17 10:30:00,60.8,60.87,60.79,60.87,55331.0,48.5518,48.6077,48.5438,48.6077,55331.0
2019-10-17 10:40:00,60.88,60.99,60.86,60.97,47978.0,48.6157,48.7035,48.5997,48.6876,47978.0
2019-10-17 10:50:00,60.96,61.0,60.91,60.94,86127.0,48.6796,48.7115,48.6397,48.6636,86127.0
2019-10-17 11:00:00,60.93,61.01,60.89,60.93,68361.0,48.6556,48.7195,48.6237,48.6556,68361.0
2019-10-17 11:10:00,60.95,61.01,60.93,60.99,57970.0,48.6716,48.7195,48.6556,48.7035,57970.0
2019-10-17 11:20:00,60.98,61.0,60.94,60.96,34919.0,48.6955,48.7115,48.6636,48.6796,34919.0
2019-10-17 11:30:00,60.96,60.98,60.82,60.85,85418.0,48.6796,48.6955,48.5678,48.5917,85418.0
2019-10-17 11:40:00,60.84,60.95,60.84,60.92,44665.0,48.5838,48.6716,48.5838,48.6476,44665.0
2019-10-17 11:50:00,60.92,60.98,60.89,60.96,39506.0,48.6476,48.6955,48.6237,48.6796,39506.0
2019-10-17 12:00:00,60.96,60.97,60.91,60.94,35957.0,48.6796,48.6876,48.6397,48.6636,35957.0
2019-10-17 12:10:00,60.94,61.0,60.93,60.98,33784.0,48.6636,48.7115,48.6556,48.6955,33784.0
2019-10-17 12:20:00,60.98,61.11,60.98,61.11,55801.0,48.6955,48.7994,48.6955,48.7994,55801.0
2019-10-17 12:30:00,61.11,61.17,61.1,61.14,54577.0,48.7994,48.8473,48.7914,48.8233,54577.0
2019-10-17 12:40:00,61.14,61.21,61.13,61.17,41382.0,48.8233,48.8792,48.8153,48.8473,41382.0
2019-10-17 12:50:00,61.19,61.26,61.18,61.23,44476.0,48.8632,48.9191,48.8553,48.8952,44476.0
2019-10-17 13:00:00,61.23,61.24,61.16,61.16,28297.0,48.8952,48.9032,48.8393,48.8393,28297.0
2019-10-17 13:10:00,61.16,61.16,61.09,61.14,41665.0,48.8393,48.8393,48.7834,48.8233,41665.0
2019-10-17 13:20:00,61.15,61.17,61.07,61.07,31035.0,48.8313,48.8473,48.7674,48.7674,31035.0
2019-10-17 13:30:00,61.07,61.08,61.01,61.03,29420.0,48.7674,48.7754,48.7195,48.7355,29420.0
2019-10-17 13:40:00,61.02,61.05,61.0,61.01,33163.0,48.7275,48.7514,48.7115,48.7195,33163.0
2019-10-17 13:50:00,61.01,61.04,60.99,61.0,25925.0,48.7195,48.7435,48.7035,48.7115,25925.0
2019-10-17 14:00:00,61.01,61.03,60.94,61.02,36222.0,48.7195,48.7355,48.6636,48.7275,36222.0
2019-10-17 14:10:00,61.02,61.06,61.01,61.04,27359.0,48.7275,48.7594,48.7195,48.7435,27359.0
2019-10-17 14:20:00,61.04,61.09,61.02,61.06,21759.0,48.7435,48.7834,48.7275,48.7594,21759.0
2019-10-17 14:30:00,61.07,61.13,61.06,61.1,24251.0,48.7674,48.8153,48.7594,48.7914,24251.0
2019-10-17 14:40:00,61.1,61.15,61.09,61.13,44812.0,48.7914,48.8313,48.7834,48.8153,44812.0
2019-10-17 14:50:00,61.13,61.18,61.13,61.14,57116.0,48.8153,48.8553,48.8153,48.8233,57116.0
2019-10-17 15:00:00,61.13,61.17,61.12,61.13,34907.0,48.8153,48.8473,48.8073,48.8153,34907.0
2019-10-17 15:10:00,61.13,61.16,61.12,61.12,29828.0,48.8153,48.8393,48.8073,48.8073,29828.0
2019-10-17 15:20:00,61.12,61.2,61.12,61.16,37353.0,48.8073,48.8712,48.8073,48.8393,37353.0
2019-10-17 15:30:00,61.17,61.18,61.1,61.12,48100.0,48.8473,48.8553,48.7914,48.8073,48100.0
2019-10-17 15:40:00,61.11,61.15,61.1,61.1,74870.0,48.7994,48.8313,48.7914,48.7914,74870.0
2019-10-17 15:50:00,61.11,61.18,61.05,61.06,250802.0,48.7994,48.8553,48.7514,48.7594,250802.0
2019-10-18 09:30:00,60.87,61.11,60.84,60.99,447941.0,48.6077,48.7994,48.5838,48.7035,447941.0
2019-10-18 09:40:00,60.98,61.02,60.89,60.9,37440.0,48.6955,48.7275,48.6237,48.6317,37440.0
2019-10-18 09:50:00,60.9,60.92,60.79,60.79,49070.0,48.6317,48.6476,48.5438,48.5438,49070.0
2019-10-18 10:00:00,60.78,60.87,60.75,60.82,47302.0,48.5358,48.6077,48.5119,48.5678,47302.0
2019-10-18 10:10:00,60.82,60.99,60.81,60.99,55649.0,48.5678,48.7035,48.5598,48.7035,55649.0
2019-10-18 10:20:00,60.99,61.01,60.96,60.98,43170.0,48.7035,48.7195,48.6796,48.6955,43170.0
2019-10-18 10:30:00,60.98,61.0,60.87,60.96,27751.0,48.6955,48.7115,48.6077,48.6796,27751.0
2019-10-18 10:40:00,60.96,60.96,60.87,60.88,31025.0,48.6796,48.6796,48.6077,48.6157,31025.0
2019-10-18 10:50:00,60.88,60.89,60.81,60.82,42498.0,48.6157,48.6237,48.5598,48.5678,42498.0
2019-10-18 11:00:00,60.82,60.88,60.79,60.87,68817.0,48.5678,48.6157,48.5438,48.6077,68817.0
2019-10-18 11:10:00,60.88,60.97,60.87,60.93,84044.0,48.6157,48.6876,48.6077,48.6556,84044.0
2019-10-18 11:20:00,60.92,60.94,60.86,60.9,82668.0,48.6476,48.6636,48.5997,48.6317,82668.0
2019-10-18 11:30:00,60.89,60.94,60.87,60.91,41009.0,48.6237,48.6636,48.6077,48.6397,41009.0
2019-10-18 11:40:00,60.91,60.94,60.88,60.92,30431.0,48.6397,48.6636,48.6157,48.6476,30431.0
2019-10-18 11:50:00,60.92,61.0,60.91,60.96,33339.0,48.6476,48.7115,48.6397,48.6796,33339.0
2019-10-18 12:00:00,60.95,60.96,60.87,60.88,30841.0,48.6716,48.6796,48.6077,48.6157,30841.0
2019-10-18 12:10:00,60.88,60.92,60.88,60.91,51977.0,48.6157,48.6476,48.6157,48.6397,51977.0
2019-10-18 12:20:00,60.91,60.91,60.87,60.88,44593.0,48.6397,48.6397,48.6077,48.6157,44593.0
2019-10-18 12:30:00,60.88,60.95,60.87,60.94,32247.0,48.6157,48.6716,48.6077,48.6636,32247.0
2019-10-18 12:40:00,60.94,60.96,60.87,60.88,32982.0,48.6636,48.6796,48.6077,48.6157,32982.0
2019-10-18 12:50:00,60.87,60.92,60.87,60.92,28459.0,48.6077,48.6476,48.6077,48.6476,28459.0
2019-10-18 13:00:00,60.92,60.93,60.89,60.92,28603.0,48.6476,48.6556,48.6237,48.6476,28603.0
2019-10-18 13:10:00,60.92,61.03,60.92,61.02,42669.0,48.6476,48.7355,48.6476,48.7275,42669.0
2019-10-18 13:20:00,61.02,61.03,60.96,60.97,35634.0,48.7275,48.7355,48.6796,48.6876,35634.0
2019-10-18 13:30:00,60.96,60.99,60.91,60.96,46693.0,48.6796,48.7035,48.6397,48.6796,46693.0
2019-10-18 13:40:00,60.97,61.07,60.95,61.03,49257.0,48.6876,48.7674,48.6716,48.7355,49257.0
2019-10-18 13:50:00,61.03,61.07,61.01,61.07,30733.0,48.7355,48.7674,48.7195,48.7674,30733.0
2019-10-18 14:00:00,61.06,61.14,61.06,61.13,39363.0,48.7594,48.8233,48.7594,48.8153,39363.0
2019-10-18 14:10:00,61.13,61.21,61.13,61.18,29527.0,48.8153,48.8792,48.8153,48.8553,29527.0
2019-10-18 14:20:00,61.19,61.23,61.17,61.18,45214.0,48.8632,48.8952,48.8473,48.8553,45214.0
2019-10-18 14:30:00,61.18,61.23,61.18,61.21,38535.0,48.8553,48.8952,48.8553,48.8792,38535.0
2019-10-18 14:40:00,61.21,61.21,61.14,61.15,57245.0,48.8792,48.8792,48.8233,48.8313,57245.0
2019-10-18 14:50:00,61.15,61.19,61.14,61.18,116325.0,48.8313,48.8632,48.8233,48.8553,116325.0
2019-10-18 15:00:00,61.17,61.2,61.14,61.19,59650.0,48.8473,48.8712,48.8233,48.8632,59650.0
2019-10-18 15:10:00,61.19,61.23,61.16,61.22,39315.0,48.8632,48.8952,48.8393,48.8872,39315.0
2019-10-18 15:20:00,61.21,61.23,61.17,61.18,88904.0,48.8792,48.8952,48.8473,48.8553,88904.0
2019-10-18 15:30:00,61.17,61.28,61.17,61.26,76640.0,48.8473,48.9351,48.8473,48.9191,76640.0
2019-10-18 15:40:00,61.26,61.26,61.17,61.19,137856.0,48.9191,48.9191,48.8473,48.8632,137856.0
2019-10-18 15:50:00,61.19,61.2,61.1,61.14,484435.0,48.8632,48.8712,48.7914,48.8233,484435.0
2019-10-21 09:30:00,60.98,61.16,60.95,61.02,106350.0,48.6955,48.8393,48.6716,48.7275,106350.0
2019-10-21 09:40:00,61.02,61.1,60.98,61.1,61075.0,48.7275,48.7914,48.6955,48.7914,61075.0
2019-10-21 09:50:00,61.1,61.1,60.98,61.02,47238.0,48.7914,48.7914,48.6955,48.7275,47238.0
2019-10-21 10:00:00,61.02,61.24,61.01,61.24,67286.0,48.7275,48.9032,48.7195,48.9032,67286.0
2019-10-21 10:10:00,61.24,61.3,61.15,61.28,94055.0,48.9032,48.9511,48.8313,48.9351,94055.0
2019-10-21 10:20:00,61.29,61.41,61.26,61.38,87817.0,48.9431,49.0389,48.9191,49.015,87817.0
2019-10-21 10:30:00,61.39,61.48,61.37,61.46,67593.0,49.023,49.0948,49.007,49.0789,67593.0
2019-10-21 10:40:00,61.45,61.48,61.43,61.47,81837.0,49.0709,49.0948,49.0549,49.0868,81837.0
2019-10-21 10:50:00,61.47,61.5,61.39,61.43,67591.0,49.0868,49.1108,49.023,49.0549,67591.0
2019-10-21 11:00:00,61.43,61.44,61.36,61.42,39040.0,49.0549,49.0629,48.999,49.0469,39040.0
2019-10-21 11:10:00,61.43,61.44,61.37,61.41,51139.0,49.0549,49.0629,49.007,49.0389,51139.0
2019-10-21 11:20:00,61.41,61.45,61.39,61.43,35971.0,49.0389,49.0709,49.023,49.0549,35971.0
2019-10-21 11:30:00,61.43,61.46,61.41,61.42,39820.0,49.0549,49.0789,49.0389,49.0469,39820.0
2019-10-21 11:40:00,61.41,61.42,61.34,61.36,23298.0,49.0389,49.0469,48.983,48.999,23298.0
2019-10-21 11:50:00,61.36,61.38,61.34,61.34,30273.0,48.999,49.015,48.983,48.983,30273.0
2019-10-21 12:00:00,61.34,61.35,61.25,61.26,26787.0,48.983,48.991,48.9112,48.9191,26787.0
2019-10-21 12:10:00,61.25,61.27,61.21,61.23,28021.0,48.9112,48.9271,48.8792,48.8952,28021.0
2019-10-21 12:20:00,61.23,61.25,61.21,61.24,27088.0,48.8952,48.9112,48.8792,48.9032,27088.0
2019-10-21 12:30:00,61.25,61.33,61.23,61.31,77401.0,48.9112,48.975,48.8952,48.9591,77401.0
2019-10-21 12:40:00,61.32,61.34,61.3,61.34,30820.0,48.9671,48.983,48.9511,48.983,30820.0
2019-10-21 12:50:00,61.33,61.41,61.33,61.4,32830.0,48.975,49.0389,48.975,49.0309,32830.0
2019-10-21 13:00:00,61.4,61.41,61.38,61.4,20943.0,49.0309,49.0389,49.015,49.0309,20943.0
2019-10-21 13:10:00,61.4,61.42,61.38,61.39,22380.0,49.0309,49.0469,49.015,49.023,22380.0
2019-10-21 13:20:00,61.39,61.39,61.3,61.32,44425.0,49.023,49.023,48.9511,48.9671,44425.0
2019-10-21 13:30:00,61.31,61.31,61.19,61.2,38715.0,48.9591,48.9591,48.8632,48.8712,38715.0
2019-10-21 13:40:00,61.2,61.27,61.17,61.19,47360.0,48.8712,48.9271,48.8473,48.8632,47360.0
2019-10-21 13:50:00,61.17,61.26,61.17,61.25,27212.0,48.8473,48.9191,48.8473,48.9112,27212.0
2019-10-21 14:00:00,61.25,61.41,61.24,61.4,48030.0,48.9112,49.0389,48.9032,49.0309,48030.0
2019-10-21 14:10:00,61.41,61.43,61.37,61.4,33739.0,49.0389,49.0549,49.007,49.0309,33739.0
2019-10-21 14:20:00,61.41,61.43,61.33,61.34,31142.0,49.0389,49.0549,48.975,48.983,31142.0
2019-10-21 14:30:00,61.33,61.39,61.33,61.37,54974.0,48.975,49.023,48.975,49.007,54974.0
2019-10-21 14:40:00,61.37,61.41,61.37,61.4,31722.0,49.007,49.0389,49.007,49.0309,31722.0
2019-10-21 14:50:00,61.4,61.42,61.38,61.38,54757.0,49.0309,49.0469,49.015,49.015,54757.0
2019-10-21 15:00:00,61.39,61.45,61.37,61.42,62293.0,49.023,49.0709,49.007,49.0469,62293.0
2019-10-21 15:10:00,61.42,61.45,61.38,61.39,53080.0,49.0469,49.0709,49.015,49.023,53080.0
2019-10-21 15:20:00,61.39,61.39,61.33,61.38,39084.0,49.023,49.023,48.975,49.015,39084.0
2019-10-21 15:30:00,61.38,61.42,61.37,61.42,51474.0,49.015,49.0469,49.007,49.0469,51474.0
2019-10-21 15:40:00,61.42,61.54,61.41,61.54,107490.0,49.0469,49.1427,49.0389,49.1427,107490.0
2019-10-21 15:50:00,61.54,61.63,61.51,61.58,284134.0,49.1427,49.2146,49.1188,49.1747,284134.0
2019-10-22 09:30:00,61.7,61.71,61.49,61.51,116450.0,49.2705,49.2785,49.1028,49.1188,116450.0
2019-10-22 09:40:00,61.51,61.75,61.48,61.73,59808.0,49.1188,49.3104,49.0948,49.2945,59808.0
2019-10-22 09:50:00,61.74,61.77,61.66,61.68,47152.0,49.3024,49.3264,49.2386,49.2545,47152.0
2019-10-22 10:00:00,61.68,61.74,61.66,61.71,69633.0,49.2545,49.3024,49.2386,49.2785,69633.0
2019-10-22 10:10:00,61.72,61.78,61.65,61.67,47331.0,49.2865,49.3344,49.2306,49.2465,47331.0
2019-10-22 10:20:00,61.67,61.74,61.66,61.73,37198.0,49.2465,49.3024,49.2386,49.2945,37198.0
2019-10-22 10:30:00,61.73,61.77,61.67,61.68,41531.0,49.2945,49.3264,49.2465,49.2545,41531.0
2019-10-22 10:40:00,61.69,61.72,61.62,61.66,48943.0,49.2625,49.2865,49.2066,49.2386,48943.0
2019-10-22 10:50:00,61.66,61.69,61.61,61.62,36974.0,49.2386,49.2625,49.1986,49.2066,36974.0
2019-10-22 11:00:00,61.62,61.71,61.61,61.7,69572.0,49.2066,49.2785,49.1986,49.2705,69572.0
2019-10-22 11:10:00,61.71,61.74,61.68,61.74,34627.0,49.2785,49.3024,49.2545,49.3024,34627.0
2019-10-22 11:20:00,61.74,61.83,61.74,61.81,33784.0,49.3024,49.3743,49.3024,49.3583,33784.0
2019-10-22 11:30:00,61.82,61.85,61.79,61.83,31791.0,49.3663,49.3903,49.3424,49.3743,31791.0
2019-10-22 11:40:00,61.83,61.86,61.76,61.77,46107.0,49.3743,49.3983,49.3184,49.3264,46107.0
2019-10-22 11:50:00,61.77,61.8,61.74,61.78,50176.0,49.3264,49.3504,49.3024,49.3344,50176.0
2019-10-22 12:00:00,61.78,61.78,61.66,61.67,35596.0,49.3344,49.3344,49.2386,49.2465,35596.0
2019-10-22 12:10:00,61.67,61.74,61.64,61.73,33423.0,49.2465,49.3024,49.2226,49.2945,33423.0
2019-10-22 12:20:00,61.73,61.76,61.7,61.72,28068.0,49.2945,49.3184,49.2705,49.2865,28068.0
2019-10-22 12:30:00,61.71,61.74,61.65,61.73,34806.0,49.2785,49.3024,49.2306,49.2945,34806.0
2019-10-22 12:40:00,61.74,61.75,61.72,61.74,26528.0,49.3024,49.3104,49.2865,49.3024,26528.0
2019-10-22 12:50:00,61.75,61.81,61.73,61.75,35849.0,49.3104,49.3583,49.2945,49.3104,35849.0
2019-10-22 13:00:00,61.74,61.79,61.72,61.77,29874.0,49.3024,49.3424,49.2865,49.3264,29874.0
2019-10-22 13:10:00,61.77,61.81,61.75,61.79,22558.0,49.3264,49.3583,49.3104,49.3424,22558.0
2019-10-22 13:20:00,61.78,61.82,61.77,61.81,31569.0,49.3344,49.3663,49.3264,49.3583,31569.0
2019-10-22 13:30:00,61.82,61.84,61.73,61.73,42123.0,49.3663,49.3823,49.2945,49.2945,42123.0
2019-10-22 13:40:00,61.74,61.75,61.62,61.67,49351.0,49.3024,49.3104,49.2066,49.2465,49351.0
2019-10-22 13:50:00,61.66,61.69,61.6,61.62,40117.0,49.2386,49.2625,49.1907,49.2066,40117.0
2019-10-22 14:00:00,61.62,61.62,61.53,61.59,44520.0,49.2066,49.2066,49.1348,49.1827,44520.0
2019-10-22 14:10:00,61.59,61.62,61.56,61.58,82456.0,49.1827,49.2066,49.1587,49.1747,82456.0
2019-10-22 14:20:00,61.59,61.59,61.5,61.59,44805.0,49.1827,49.1827,49.1108,49.1827,44805.0
2019-10-22 14:30:00,61.59,61.59,61.49,61.5,60043.0,49.1827,49.1827,49.1028,49.1108,60043.0
2019-10-22 14:40:00,61.51,61.52,61.45,61.47,31710.0,49.1188,49.1268,49.0709,49.0868,31710.0
2019-10-22 14:50:00,61.47,61.5,61.43,61.45,43102.0,49.0868,49.1108,49.0549,49.0709,43102.0
2019-10-22 15:00:00,61.45,61.46,61.39,61.44,45712.0,49.0709,49.0789,49.023,49.0629,45712.0
2019-10-22 15:10:00,61.44,61.46,61.42,61.45,51702.0,49.0629,49.0789,49.0469,49.0709,51702.0
2019-10-22 15:20:00,61.45,61.55,61.44,61.53,53543.0,49.0709,49.1507,49.0629,49.1348,53543.0
2019-10-22 15:30:00,61.52,61.57,61.45,61.46,52864.0,49.1268,49.1667,49.0709,49.0789,52864.0
2019-10-22 15:40:00,61.46,61.46,61.39,61.42,92441.0,49.0789,49.0789,49.023,49.0469,92441.0
2019-10-22 15:50:00,61.42,61.48,61.35,61.45,245070.0,49.0469,49.0948,48.991,49.0709,245070.0
2019-10-23 09:30:00,61.43,61.69,61.43,61.52,102700.0,49.0549,49.2625,49.0549,49.1268,102700.0
2019-10-23 09:40:00,61.53,61.62,61.47,61.62,29769.0,49.1348,49.2066,49.0868,49.2066,29769.0
2019-10-23 09:50:00,61.63,61.8,61.61,61.79,81585.0,49.2146,49.3504,49.1986,49.3424,81585.0
2019-10-23 10:00:00,61.78,61.83,61.75,61.79,63678.0,49.3344,49.3743,49.3104,49.3424,63678.0
2019-10-23 10:10:00,61.8,61.9,61.79,61.89,48142.0,49.3504,49.4302,49.3424,49.4222,48142.0
2019-10-23 10:20:00,61.89,61.93,61.85,61.86,67264.0,49.4222,49.4542,49.3903,49.3983,67264.0
2019-10-23 10:30:00,61.85,61.87,61.73,61.79,42437.0,49.3903,49.4063,49.2945,49.3424,42437.0
2019-10-23 10:40:00,61.8,61.85,61.76,61.85,27865.0,49.3504,49.3903,49.3184,49.3903,27865.0
2019-10-23 10:50:00,61.85,61.88,61.74,61.81,42385.0,49.3903,49.4142,49.3024,49.3583,42385.0
2019-10-23 11:00:00,61.82,61.85,61.73,61.73,39345.0,49.3663,49.3903,49.2945,49.2945,39345.0
2019-10-23 11:10:00,61.72,61.74,61.67,61.73,30926.0,49.2865,49.3024,49.2465,49.2945,30926.0
2019-10-23 11:20:00,61.73,61.73,61.67,61.68,78404.0,49.2945,49.2945,49.2465,49.2545,78404.0
2019-10-23 11:30:00,61.67,61.74,61.66,61.74,23558.0,49.2465,49.3024,49.2386,49.3024,23558.0
2019-10-23 11:40:00,61.74,61.75,61.68,61.68,28414.0,49.3024,49.3104,49.2545,49.2545,28414.0
2019-10-23 11:50:00,61.68,61.75,61.68,61.73,33483.0,49.2545,49.3104,49.2545,49.2945,33483.0
2019-10-23 12:00:00,61.74,61.77,61.72,61.75,33589.0,49.3024,49.3264,49.2865,49.3104,33589.0
2019-10-23 12:10:00,61.75,61.86,61.74,61.85,142427.0,49.3104,49.3983,49.3024,49.3903,142427.0
2019-10-23 12:20:00,61.86,61.86,61.77,61.8,35307.0,49.3983,49.3983,49.3264,49.3504,35307.0
2019-10-23 12:30:00,61.81,61.81,61.74,61.74,21169.0,49.3583,49.3583,49.3024,49.3024,21169.0
2019-10-23 12:40:00,61.74,61.78,61.7,61.73,24959.0,49.3024,49.3344,49.2705,49.2945,24959.0
2019-10-23 12:50:00,61.73,61.75,61.67,61.68,38731.0,49.2945,49.3104,49.2465,49.2545,38731.0
2019-10-23 13:00:00,61.68,61.7,61.57,61.57,21224.0,49.2545,49.2705,49.1667,49.1667,21224.0
2019-10-23 13:10:00,61.56,61.63,61.52,61.6,70684.0,49.1587,49.2146,49.1268,49.1907,70684.0
2019-10-23 13:20:00,61.6,61.64,61.58,61.63,29308.0,49.1907,49.2226,49.1747,49.2146,29308.0
2019-10-23 13:30:00,61.64,61.65,61.6,61.64,25982.0,49.2226,49.2306,49.1907,49.2226,25982.0
2019-10-23 13:40:00,61.65,61.68,61.58,61.6,29512.0,49.2306,49.2545,49.1747,49.1907,29512.0
2019-10-23 13:50:00,61.6,61.66,61.59,61.66,23315.0,49.1907,49.2386,49.1827,49.2386,23315.0
2019-10-23 14:00:00,61.66,61.67,61.64,61.67,25069.0,49.2386,49.2465,49.2226,49.2465,25069.0
2019-10-23 14:10:00,61.68,61.71,61.62,61.64,32885.0,49.2545,49.2785,49.2066,49.2226,32885.0
2019-10-23 14:20:00,61.64,61.66,61.58,61.6,26990.0,49.2226,49.2386,49.1747,49.1907,26990.0
2019-10-23 14:30:00,61.6,61.65,61.58,61.59,26640.0,49.1907,49.2306,49.1747,49.1827,26640.0
2019-10-23 14:40:00,61.59,61.67,61.59,61.65,24318.0,49.1827,49.2465,49.1827,49.2306,24318.0
2019-10-23 14:50:00,61.66,61.72,61.65,61.72,22715.0,49.2386,49.2865,49.2306,49.2865,22715.0
2019-10-23 15:00:00,61.72,61.73,61.7,61.73,41053.0,49.2865,49.2945,49.2705,49.2945,41053.0
2019-10-23 15:10:00,61.73,61.77,61.69,61.76,55815.0,49.2945,49.3264,49.2625,49.3184,55815.0
2019-10-23 15:20:00,61.76,61.79,61.75,61.79,39872.0,49.3184,49.3424,49.3104,49.3424,39872.0
2019-10-23 15:30:00,61.79,61.84,61.78,61.8,85566.0,49.3424,49.3823,49.3344,49.3504,85566.0
2019-10-23 15:40:00,61.8,61.83,61.75,61.83,86332.0,49.3504,49.3743,49.3104,49.3743,86332.0
2019-10-23 15:50:00,61.83,61.95,61.81,61.95,276003.0,49.3743,49.4701,49.3583,49.4701,276003.0
2019-10-24 09:30:00,61.94,61.96,61.76,61.96,117322.0,49.4622,49.4781,49.3184,49.4781,117322.0
2019-10-24 09:40:00,61.95,61.97,61.84,61.87,47422.0,49.4701,49.4861,49.3823,49.4063,47422.0
2019-10-24 09:50:00,61.85,61.89,61.82,61.85,36120.0,49.3903,49.4222,49.3663,49.3903,36120.0
2019-10-24 10:00:00,61.85,61.95,61.83,61.94,57161.0,49.3903,49.4701,49.3743,49.4622,57161.0
2019-10-24 10:10:00,61.94,61.99,61.91,61.93,76221.0,49.4622,49.5021,49.4382,49.4542,76221.0
2019-10-24 10:20:00,61.93,61.96,61.9,61.94,45607.0,49.4542,49.4781,49.4302,49.4622,45607.0
2019-10-24 10:30:00,61.93,61.97,61.9,61.97,26355.0,49.4542,49.4861,49.4302,49.4861,26355.0
2019-10-24 10:40:00,61.96,61.99,61.94,61.98,23928.0,49.4781,49.5021,49.4622,49.4941,23928.0
2019-10-24 10:50:00,61.97,61.98,61.93,61.96,33865.0,49.4861,49.4941,49.4542,49.4781,33865.0
2019-10-24 11:00:00,61.96,62.04,61.94,62.02,50986.0,49.4781,49.542,49.4622,49.526,50986.0
2019-10-24 11:10:00,62.01,62.03,61.99,62.0,60754.0,49.5181,49.534,49.5021,49.5101,60754.0
2019-10-24 11:20:00,62.0,62.0,61.94,61.98,35847.0,49.5101,49.5101,49.4622,49.4941,35847.0
2019-10-24 11:30:00,61.98,62.02,61.93,62.0,28269.0,49.4941,49.526,49.4542,49.5101,28269.0
2019-10-24 11:40:00,62.01,62.04,61.96,61.96,33871.0,49.5181,49.542,49.4781,49.4781,33871.0
2019-10-24 11:50:00,61.97,62.01,61.95,62.0,37418.0,49.4861,49.5181,49.4701,49.5101,37418.0
2019-10-24 12:00:00,62.0,62.03,61.95,61.98,31174.0,49.5101,49.534,49.4701,49.4941,31174.0
2019-10-24 12:10:00,61.99,61.99,61.92,61.97,30850.0,49.5021,49.5021,49.4462,49.4861,30850.0
2019-10-24 12:20:00,61.98,61.98,61.93,61.95,14999.0,49.4941,49.4941,49.4542,49.4701,14999.0
2019-10-24 12:30:00,61.94,61.94,61.89,61.92,27483.0,49.4622,49.4622,49.4222,49.4462,27483.0
2019-10-24 12:40:00,61.93,61.97,61.91,61.96,23593.0,49.4542,49.4861,49.4382,49.4781,23593.0
2019-10-24 12:50:00,61.97,61.98,61.92,61.94,16298.0,49.4861,49.4941,49.4462,49.4622,16298.0
2019-10-24 13:00:00,61.93,61.94,61.89,61.92,20966.0,49.4542,49.4622,49.4222,49.4462,20966.0
2019-10-24 13:10:00,61.92,61.97,61.9,61.94,27480.0,49.4462,49.4861,49.4302,49.4622,27480.0
2019-10-24 13:20:00,61.94,61.99,61.93,61.98,20136.0,49.4622,49.5021,49.4542,49.4941,20136.0
2019-10-24 13:30:00,61.98,61.99,61.93,61.95,50598.0,49.4941,49.5021,49.4542,49.4701,50598.0
2019-10-24 13:40:00,61.94,61.94,61.81,61.81,43323.0,49.4622,49.4622,49.3583,49.3583,43323.0
2019-10-24 13:50:00,61.8,61.89,61.78,61.89,39440.0,49.3504,49.4222,49.3344,49.4222,39440.0
2019-10-24 14:00:00,61.89,61.9,61.86,61.88,21085.0,49.4222,49.4302,49.3983,49.4142,21085.0
2019-10-24 14:10:00,61.87,61.89,61.84,61.87,45638.0,49.4063,49.4222,49.3823,49.4063,45638.0
2019-10-24 14:20:00,61.86,61.87,61.82,61.85,22793.0,49.3983,49.4063,49.3663,49.3903,22793.0
2019-10-24 14:30:00,61.85,61.91,61.83,61.9,22578.0,49.3903,49.4382,49.3743,49.4302,22578.0
2019-10-24 14:40:00,61.9,61.95,61.89,61.95,25868.0,49.4302,49.4701,49.4222,49.4701,25868.0
2019-10-24 14:50:00,61.95,61.98,61.94,61.98,26228.0,49.4701,49.4941,49.4622,49.4941,26228.0
2019-10-24 15:00:00,61.97,62.0,61.96,61.98,45188.0,49.4861,49.5101,49.4781,49.4941,45188.0
2019-10-24 15:10:00,61.98,62.0,61.96,61.96,37650.0,49.4941,49.5101,49.4781,49.4781,37650.0
2019-10-24 15:20:00,61.96,61.99,61.94,61.99,78641.0,49.4781,49.5021,49.4622,49.5021,78641.0
2019-10-24 15:30:00,61.98,62.0,61.91,61.94,53211.0,49.4941,49.5101,49.4382,49.4622,53211.0
2019-10-24 15:40:00,61.94,61.98,61.92,61.97,63577.0,49.4622,49.4941,49.4462,49.4861,63577.0
2019-10-24 15:50:00,61.97,61.99,61.92,61.93,204515.0,49.4861,49.5021,49.4462,49.4542,204515.0
2019-10-25 09:30:00,62.04,62.07,61.81,61.85,133090.0,49.542,49.566,49.3583,49.3903,133090.0
2019-10-25 09:40:00,61.84,61.95,61.8,61.93,80341.0,49.3823,49.4701,49.3504,49.4542,80341.0
2019-10-25 09:50:00,61.93,61.93,61.76,61.8,63590.0,49.4542,49.4542,49.3184,49.3504,63590.0
2019-10-25 10:00:00,61.79,61.81,61.63,61.67,80673.0,49.3424,49.3583,49.2146,49.2465,80673.0
2019-10-25 10:10:00,61.67,61.67,61.59,61.62,30678.0,49.2465,49.2465,49.1827,49.2066,30678.0
2019-10-25 10:20:00,61.61,61.63,61.52,61.53,60061.0,49.1986,49.2146,49.1268,49.1348,60061.0
2019-10-25 10:30:00,61.52,61.56,61.47,61.48,52345.0,49.1268,49.1587,49.0868,49.0948,52345.0
2019-10-25 10:40:00,61.46,61.49,61.31,61.42,124279.0,49.0789,49.1028,48.9591,49.0469,124279.0
2019-10-25 10:50:00,61.42,61.57,61.39,61.54,47783.0,49.0469,49.1667,49.023,49.1427,47783.0
2019-10-25 11:00:00,61.55,61.66,61.51,61.66,36972.0,49.1507,49.2386,49.1188,49.2386,36972.0
2019-10-25 11:10:00,61.66,61.68,61.58,61.59,38081.0,49.2386,49.2545,49.1747,49.1827,38081.0
2019-10-25 11:20:00,61.6,61.62,61.51,61.53,49551.0,49.1907,49.2066,49.1188,49.1348,49551.0
2019-10-25 11:30:00,61.53,61.56,61.5,61.55,33312.0,49.1348,49.1587,49.1108,49.1507,33312.0
2019-10-25 11:40:00,61.55,61.58,61.46,61.46,35351.0,49.1507,49.1747,49.0789,49.0789,35351.0
2019-10-25 11:50:00,61.47,61.47,61.43,61.45,20851.0,49.0868,49.0868,49.0549,49.0709,20851.0
2019-10-25 12:00:00,61.45,61.46,61.29,61.3,55941.0,49.0709,49.0789,48.9431,48.9511,55941.0
2019-10-25 12:10:00,61.29,61.37,61.29,61.35,59609.0,48.9431,49.007,48.9431,48.991,59609.0
2019-10-25 12:20:00,61.36,61.37,61.31,61.33,27894.0,48.999,49.007,48.9591,48.975,27894.0
2019-10-25 12:30:00,61.34,61.43,61.34,61.41,23828.0,48.983,49.0549,48.983,49.0389,23828.0
2019-10-25 12:40:00,61.41,61.48,61.39,61.45,16636.0,49.0389,49.0948,49.023,49.0709,16636.0
2019-10-25 12:50:00,61.45,61.46,61.4,61.42,22316.0,49.0709,49.0789,49.0309,49.0469,22316.0
2019-10-25 13:00:00,61.42,61.42,61.38,61.4,18320.0,49.0469,49.0469,49.015,49.0309,18320.0
2019-10-25 13:10:00,61.39,61.41,61.35,61.37,22291.0,49.023,49.0389,48.991,49.007,22291.0
2019-10-25 13:20:00,61.37,61.38,61.32,61.36,25621.0,49.007,49.015,48.9671,48.999,25621.0
2019-10-25 13:30:00,61.36,61.36,61.28,61.29,36771.0,48.999,48.999,48.9351,48.9431,36771.0
2019-10-25 13:40:00,61.28,61.28,61.17,61.2,44627.0,48.9351,48.9351,48.8473,48.8712,44627.0
2019-10-25 13:50:00,61.2,61.21,61.16,61.19,44263.0,48.8712,48.8792,48.8393,48.8632,44263.0
2019-10-25 14:00:00,61.19,61.28,61.17,61.26,33283.0,48.8632,48.9351,48.8473,48.9191,33283.0
2019-10-25 14:10:00,61.26,61.3,61.25,61.29,30516.0,48.9191,48.9511,48.9112,48.9431,30516.0
2019-10-25 14:20:00,61.3,61.32,61.27,61.28,20297.0,48.9511,48.9671,48.9271,48.9351,20297.0
2019-10-25 14:30:00,61.28,61.3,61.25,61.29,41420.0,48.9351,48.9511,48.9112,48.9431,41420.0
2019-10-25 14:40:00,61.29,61.33,61.28,61.29,22442.0,48.9431,48.975,48.9351,48.9431,22442.0
2019-10-25 14:50:00,61.28,61.35,61.26,61.32,28763.0,48.9351,48.991,48.9191,48.9671,28763.0
2019-10-25 15:00:00,61.33,61.33,61.28,61.3,43590.0,48.975,48.975,48.9351,48.9511,43590.0
2019-10-25 15:10:00,61.3,61.35,61.29,61.32,35662.0,48.9511,48.991,48.9431,48.9671,35662.0
2019-10-25 15:20:00,61.33,61.36,61.3,61.32,42259.0,48.975,48.999,48.9511,48.9671,42259.0
2019-10-25 15:30:00,61.32,61.36,61.3,61.36,66515.0,48.9671,48.999,48.9511,48.999,66515.0
2019-10-25 15:40:00,61.36,61.39,61.33,61.34,90113.0,48.999,49.023,48.975,48.983,90113.0
2019-10-25 15:50:00,61.35,61.42,61.33,61.34,202131.0,48.991,49.0469,48.975,48.983,202131.0
2019-10-28 09:30:00,61.09,61.24,60.94,61.22,181115.0,48.7834,48.9032,48.6636,48.8872,181115.0
2019-10-28 09:40:00,61.24,61.31,61.16,61.26,82972.0,48.9032,48.9591,48.8393,48.9191,82972.0
2019-10-28 09:50:00,61.26,61.42,61.22,61.26,102285.0,48.9191,49.0469,48.8872,48.9191,102285.0
2019-10-28 10:00:00,61.25,61.3,61.21,61.23,92662.0,48.9112,48.9511,48.8792,48.8952,92662.0
2019-10-28 10:10:00,61.23,61.26,61.14,61.25,74134.0,48.8952,48.9191,48.8233,48.9112,74134.0
2019-10-28 10:20:00,61.25,61.27,61.18,61.23,66740.0,48.9112,48.9271,48.8553,48.8952,66740.0
2019-10-28 10:30:00,61.22,61.24,61.17,61.2,57871.0,48.8872,48.9032,48.8473,48.8712,57871.0
2019-10-28 10:40:00,61.2,61.22,61.14,61.15,82895.0,48.8712,48.8872,48.8233,48.8313,82895.0
2019-10-28 10:50:00,61.15,61.26,61.15,61.26,66107.0,48.8313,48.9191,48.8313,48.9191,66107.0
2019-10-28 11:00:00,61.26,61.3,61.23,61.23,52510.0,48.9191,48.9511,48.8952,48.8952,52510.0
2019-10-28 11:10:00,61.23,61.29,61.19,61.26,43518.0,48.8952,48.9431,48.8632,48.9191,43518.0
2019-10-28 11:20:00,61.25,61.34,61.25,61.33,40788.0,48.9112,48.983,48.9112,48.975,40788.0
2019-10-28 11:30:00,61.33,61.35,61.29,61.31,37185.0,48.975,48.991,48.9431,48.9591,37185.0
2019-10-28 11:40:00,61.31,61.37,61.3,61.35,39861.0,48.9591,49.007,48.9511,48.991,39861.0
2019-10-28 11:50:00,61.34,61.39,61.31,61.32,40973.0,48.983,49.023,48.9591,48.9671,40973.0
2019-10-28 12:00:00,61.31,61.35,61.28,61.29,85762.0,48.9591,48.991,48.9351,48.9431,85762.0
2019-10-28 12:10:00,61.29,61.34,61.24,61.27,48922.0,48.9431,48.983,48.9032,48.9271,48922.0
2019-10-28 12:20:00,61.27,61.27,61.2,61.2,46412.0,48.9271,48.9271,48.8712,48.8712,46412.0
2019-10-28 12:30:00,61.2,61.25,61.16,61.22,43019.0,48.8712,48.9112,48.8393,48.8872,43019.0
2019-10-28 12:40:00,61.22,61.3,61.22,61.3,54081.0,48.8872,48.9511,48.8872,48.9511,54081.0
2019-10-28 12:50:00,61.3,61.31,61.27,61.29,39983.0,48.9511,48.9591,48.9271,48.9431,39983.0
2019-10-28 13:00:00,61.29,61.34,61.27,61.32,59224.0,48.9431,48.983,48.9271,48.9671,59224.0
2019-10-28 13:10:00,61.32,61.35,61.28,61.3,64014.0,48.9671,48.991,48.9351,48.9511,64014.0
2019-10-28 13:20:00,61.3,61.34,61.29,61.33,34422.0,48.9511,48.983,48.9431,48.975,34422.0
2019-10-28 13:30:00,61.33,61.33,61.26,61.28,35106.0,48.975,48.975,48.9191,48.9351,35106.0
2019-10-28 13:40:00,61.29,61.3,61.24,61.26,26616.0,48.9431,48.9511,48.9032,48.9191,26616.0
2019-10-28 13:50:00,61.24,61.27,61.23,61.26,32590.0,48.9032,48.9271,48.8952,48.9191,32590.0
2019-10-28 14:00:00,61.27,61.28,61.16,61.18,28990.0,48.9271,48.9351,48.8393,48.8553,28990.0
2019-10-28 14:10:00,61.17,61.18,61.1,61.12,30871.0,48.8473,48.8553,48.7914,48.8073,30871.0
2019-10-28 14:20:00,61.12,61.12,61.0,61.01,44412.0,48.8073,48.8073,48.7115,48.7195,44412.0
2019-10-28 14:30:00,61.01,61.01,60.93,60.93,62991.0,48.7195,48.7195,48.6556,48.6556,62991.0
2019-10-28 14:40:00,60.93,60.99,60.9,60.91,73729.0,48.6556,48.7035,48.6317,48.6397,73729.0
2019-10-28 14:50:00,60.91,60.94,60.88,60.92,61154.0,48.6397,48.6636,48.6157,48.6476,61154.0
2019-10-28 15:00:00,60.92,60.97,60.9,60.91,101672.0,48.6476,48.6876,48.6317,48.6397,101672.0
2019-10-28 15:10:00,60.91,60.93,60.84,60.86,85506.0,48.6397,48.6556,48.5838,48.5997,85506.0
2019-10-28 15:20:00,60.86,60.91,60.83,60.91,80944.0,48.5997,48.6397,48.5758,48.6397,80944.0
2019-10-28 15:30:00,60.91,60.98,60.86,60.97,137626.0,48.6397,48.6955,48.5997,48.6876,137626.0
2019-10-28 15:40:00,60.97,61.07,60.97,61.07,198106.0,48.6876,48.7674,48.6876,48.7674,198106.0
2019-10-28 15:50:00,61.07,61.09,60.91,61.0,632770.0,48.7674,48.7834,48.6397,48.7115,632770.0
2019-10-29 09:30:00,60.87,61.07,60.87,60.93,115065.0,48.6077,48.7674,48.6077,48.6556,115065.0
2019-10-29 09:40:00,60.94,61.07,60.94,61.05,69096.0,48.6636,48.7674,48.6636,48.7514,69096.0
2019-10-29 09:50:00,61.05,61.22,61.0,61.21,85238.0,48.7514,48.8872,48.7115,48.8792,85238.0
2019-10-29 10:00:00,61.21,61.4,61.21,61.4,118767.0,48.8792,49.0309,48.8792,49.0309,118767.0
2019-10-29 10:10:00,61.4,61.4,61.25,61.34,73211.0,49.0309,49.0309,48.9112,48.983,73211.0
2019-10-29 10:20:00,61.34,61.36,61.21,61.22,80038.0,48.983,48.999,48.8792,48.8872,80038.0
2019-10-29 10:30:00,61.23,61.24,61.03,61.07,73084.0,48.8952,48.9032,48.7355,48.7674,73084.0
2019-10-29 10:40:00,61.08,61.08,61.01,61.02,55247.0,48.7754,48.7754,48.7195,48.7275,55247.0
2019-10-29 10:50:00,61.02,61.05,60.87,60.9,79743.0,48.7275,48.7514,48.6077,48.6317,79743.0
2019-10-29 11:00:00,60.89,60.93,60.85,60.9,91762.0,48.6237,48.6556,48.5917,48.6317,91762.0
2019-10-29 11:10:00,60.89,60.95,60.85,60.86,97997.0,48.6237,48.6716,48.5917,48.5997,97997.0
2019-10-29 11:20:00,60.86,60.89,60.8,60.84,89912.0,48.5997,48.6237,48.5518,48.5838,89912.0
2019-10-29 11:30:00,60.84,60.89,60.8,60.82,159052.0,48.5838,48.6237,48.5518,48.5678,159052.0
2019-10-29 11:40:00,60.82,60.84,60.78,60.8,60800.0,48.5678,48.5838,48.5358,48.5518,60800.0
2019-10-29 11:50:00,60.8,60.8,60.72,60.76,70441.0,48.5518,48.5518,48.4879,48.5199,70441.0
2019-10-29 12:00:00,60.76,60.78,60.69,60.71,92778.0,48.5199,48.5358,48.464,48.4799,92778.0
2019-10-29 12:10:00,60.71,60.79,60.69,60.78,75017.0,48.4799,48.5438,48.464,48.5358,75017.0
2019-10-29 12:20:00,60.79,60.89,60.78,60.89,64052.0,48.5438,48.6237,48.5358,48.6237,64052.0
2019-10-29 12:30:00,60.9,60.97,60.88,60.97,60855.0,48.6317,48.6876,48.6157,48.6876,60855.0
2019-10-29 12:40:00,60.97,60.99,60.88,60.89,60731.0,48.6876,48.7035,48.6157,48.6237,60731.0
2019-10-29 12:50:00,60.89,60.97,60.87,60.96,73627.0,48.6237,48.6876,48.6077,48.6796,73627.0
2019-10-29 13:00:00,60.96,61.05,60.96,60.98,60581.0,48.6796,48.7514,48.6796,48.6955,60581.0
2019-10-29 13:10:00,60.98,61.05,60.97,61.03,67947.0,48.6955,48.7514,48.6876,48.7355,67947.0
2019-10-29 13:20:00,61.04,61.04,60.96,60.98,95622.0,48.7435,48.7435,48.6796,48.6955,95622.0
2019-10-29 13:30:00,60.97,61.0,60.91,60.92,137634.0,48.6876,48.7115,48.6397,48.6476,137634.0
2019-10-29 13:40:00,60.93,60.97,60.88,60.96,53905.0,48.6556,48.6876,48.6157,48.6796,53905.0
2019-10-29 13:50:00,60.96,60.97,60.9,60.93,70261.0,48.6796,48.6876,48.6317,48.6556,70261.0
2019-10-29 14:00:00,60.93,60.93,60.8,60.82,86795.0,48.6556,48.6556,48.5518,48.5678,86795.0
2019-10-29 14:10:00,60.81,60.82,60.74,60.77,78632.0,48.5598,48.5678,48.5039,48.5279,78632.0
2019-10-29 14:20:00,60.78,60.79,60.71,60.73,69570.0,48.5358,48.5438,48.4799,48.4959,69570.0
2019-10-29 14:30:00,60.74,60.82,60.74,60.78,69719.0,48.5039,48.5678,48.5039,48.5358,69719.0
2019-10-29 14:40:00,60.79,60.81,60.74,60.74,67285.0,48.5438,48.5598,48.5039,48.5039,67285.0
2019-10-29 14:50:00,60.74,60.85,60.73,60.83,73369.0,48.5039,48.5917,48.4959,48.5758,73369.0
2019-10-29 15:00:00,60.82,60.93,60.82,60.9,99557.0,48.5678,48.6556,48.5678,48.6317,99557.0
2019-10-29 15:10:00,60.9,60.99,60.89,60.98,126193.0,48.6317,48.7035,48.6237,48.6955,126193.0
2019-10-29 15:20:00,60.99,61.01,60.92,60.96,80236.0,48.7035,48.7195,48.6476,48.6796,80236.0
2019-10-29 15:30:00,60.96,61.0,60.9,60.91,168531.0,48.6796,48.7115,48.6317,48.6397,168531.0
2019-10-29 15:40:00,60.91,60.93,60.87,60.9,149492.0,48.6397,48.6556,48.6077,48.6317,149492.0
2019-10-29 15:50:00,60.9,60.99,60.87,60.89,539256.0,48.6317,48.7035,48.6077,48.6237,539256.0
2019-10-30 09:30:00,61.01,61.99,61.0,61.89,321917.0,48.7195,49.5021,48.7115,49.4222,321917.0
2019-10-30 09:40:00,61.91,62.35,61.91,62.14,220683.0,49.4382,49.7896,49.4382,49.6219,220683.0
2019-10-30 09:50:00,62.13,62.28,61.92,62.25,164230.0,49.6139,49.7337,49.4462,49.7097,164230.0
2019-10-30 10:00:00,62.25,62.43,62.14,62.38,230251.0,49.7097,49.8534,49.6219,49.8135,230251.0
2019-10-30 10:10:00,62.37,62.41,62.25,62.29,101153.0,49.8055,49.8375,49.7097,49.7416,101153.0
2019-10-30 10:20:00,62.29,62.32,62.1,62.15,102662.0,49.7416,49.7656,49.5899,49.6299,102662.0
2019-10-30 10:30:00,62.15,62.21,62.01,62.17,71462.0,49.6299,49.6778,49.5181,49.6458,71462.0
2019-10-30 10:40:00,62.17,62.3,62.07,62.3,64873.0,49.6458,49.7496,49.566,49.7496,64873.0
2019-10-30 10:50:00,62.3,62.37,62.28,62.32,62921.0,49.7496,49.8055,49.7337,49.7656,62921.0
2019-10-30 11:00:00,62.32,62.5,62.31,62.35,109549.0,49.7656,49.9093,49.7576,49.7896,109549.0
2019-10-30 11:10:00,62.34,62.48,62.3,62.46,50521.0,49.7816,49.8934,49.7496,49.8774,50521.0
2019-10-30 11:20:00,62.45,62.47,62.39,62.45,77693.0,49.8694,49.8854,49.8215,49.8694,77693.0
2019-10-30 11:30:00,62.46,62.52,62.42,62.52,70642.0,49.8774,49.9253,49.8455,49.9253,70642.0
2019-10-30 11:40:00,62.52,62.65,62.51,62.57,100301.0,49.9253,50.0291,49.9173,49.9652,100301.0
2019-10-30 11:50:00,62.57,62.67,62.55,62.66,79313.0,49.9652,50.0451,49.9493,50.0371,79313.0
2019-10-30 12:00:00,62.66,62.7,62.51,62.67,118136.0,50.0371,50.0691,49.9173,50.0451,118136.0
2019-10-30 12:10:00,62.66,62.88,62.64,62.81,103006.0,50.0371,50.2128,50.0211,50.1569,103006.0
2019-10-30 12:20:00,62.82,62.87,62.67,62.67,136252.0,50.1649,50.2048,50.0451,50.0451,136252.0
2019-10-30 12:30:00,62.68,62.76,62.67,62.67,90913.0,50.0531,50.117,50.0451,50.0451,90913.0
2019-10-30 12:40:00,62.67,62.8,62.62,62.77,65714.0,50.0451,50.1489,50.0052,50.125,65714.0
2019-10-30 12:50:00,62.77,62.77,62.53,62.55,65776.0,50.125,50.125,49.9333,49.9493,65776.0
2019-10-30 13:00:00,62.55,62.57,62.46,62.54,82130.0,49.9493,49.9652,49.8774,49.9413,82130.0
2019-10-30 13:10:00,62.54,62.6,62.51,62.53,46517.0,49.9413,49.9892,49.9173,49.9333,46517.0
2019-10-30 13:20:00,62.53,62.63,62.47,62.48,64512.0,49.9333,50.0132,49.8854,49.8934,64512.0
2019-10-30 13:30:00,62.48,62.53,62.42,62.49,51738.0,49.8934,49.9333,49.8455,49.9014,51738.0
2019-10-30 13:40:00,62.49,62.51,62.42,62.51,46429.0,49.9014,49.9173,49.8455,49.9173,46429.0
2019-10-30 13:50:00,62.5,62.54,62.15,62.18,63597.0,49.9093,49.9413,49.6299,49.6538,63597.0
2019-10-30 14:00:00,62.14,62.38,62.12,62.37,74789.0,49.6219,49.8135,49.6059,49.8055,74789.0
2019-10-30 14:10:00,62.37,62.52,62.33,62.47,53190.0,49.8055,49.9253,49.7736,49.8854,53190.0
2019-10-30 14:20:00,62.47,62.5,62.4,62.43,48131.0,49.8854,49.9093,49.8295,49.8534,48131.0
2019-10-30 14:30:00,62.43,62.44,62.21,62.25,74335.0,49.8534,49.8614,49.6778,49.7097,74335.0
2019-10-30 14:40:00,62.25,62.35,62.21,62.3,79955.0,49.7097,49.7896,49.6778,49.7496,79955.0
2019-10-30 14:50:00,62.3,62.57,62.3,62.52,74799.0,49.7496,49.9652,49.7496,49.9253,74799.0
2019-10-30 15:00:00,62.53,62.72,62.51,62.72,66179.0,49.9333,50.085,49.9173,50.085,66179.0
2019-10-30 15:10:00,62.72,62.84,62.7,62.84,74675.0,50.085,50.1809,50.0691,50.1809,74675.0
2019-10-30 15:20:00,62.84,62.88,62.8,62.8,112903.0,50.1809,50.2128,50.1489,50.1489,112903.0
2019-10-30 15:30:00,62.8,62.82,62.68,62.69,100506.0,50.1489,50.1649,50.0531,50.0611,100506.0
2019-10-30 15:40:00,62.7,62.75,62.67,62.69,174152.0,50.0691,50.109,50.0451,50.0611,174152.0
2019-10-30 15:50:00,62.69,62.74,62.62,62.63,426925.0,50.0611,50.101,50.0052,50.0132,426925.0
2019-10-31 09:30:00,62.57,62.66,62.32,62.47,181944.0,49.9652,50.0371,49.7656,49.8854,181944.0
2019-10-31 09:40:00,62.47,62.68,62.35,62.66,83395.0,49.8854,50.0531,49.7896,50.0371,83395.0
2019-10-31 09:50:00,62.67,62.69,62.39,62.46,102946.0,50.0451,50.0611,49.8215,49.8774,102946.0
2019-10-31 10:00:00,62.45,62.57,62.45,62.47,93633.0,49.8694,49.9652,49.8694,49.8854,93633.0
2019-10-31 10:10:00,62.46,62.6,62.45,62.59,98023.0,49.8774,49.9892,49.8694,49.9812,98023.0
2019-10-31 10:20:00,62.59,62.68,62.44,62.46,113709.0,49.9812,50.0531,49.8614,49.8774,113709.0
2019-10-31 10:30:00,62.46,62.5,62.23,62.28,109568.0,49.8774,49.9093,49.6937,49.7337,109568.0
2019-10-31 10:40:00,62.28,62.28,62.2,62.22,71151.0,49.7337,49.7337,49.6698,49.6858,71151.0
2019-10-31 10:50:00,62.22,62.38,62.16,62.38,83323.0,49.6858,49.8135,49.6378,49.8135,83323.0
2019-10-31 11:00:00,62.38,62.51,62.36,62.5,79406.0,49.8135,49.9173,49.7975,49.9093,79406.0
2019-10-31 11:10:00,62.51,62.58,62.5,62.5,54685.0,49.9173,49.9732,49.9093,49.9093,54685.0
2019-10-31 11:20:00,62.5,62.61,62.49,62.6,60153.0,49.9093,49.9972,49.9014,49.9892,60153.0
2019-10-31 11:30:00,62.61,62.63,62.52,62.55,75524.0,49.9972,50.0132,49.9253,49.9493,75524.0
2019-10-31 11:40:00,62.55,62.56,62.38,62.43,59936.0,49.9493,49.9573,49.8135,49.8534,59936.0
2019-10-31 11:50:00,62.43,62.46,62.36,62.4,47304.0,49.8534,49.8774,49.7975,49.8295,47304.0
2019-10-31 12:00:00,62.4,62.46,62.36,62.44,49104.0,49.8295,49.8774,49.7975,49.8614,49104.0
2019-10-31 12:10:00,62.43,62.45,62.39,62.43,39742.0,49.8534,49.8694,49.8215,49.8534,39742.0
2019-10-31 12:20:00,62.43,62.51,62.4,62.5,35605.0,49.8534,49.9173,49.8295,49.9093,35605.0
2019-10-31 12:30:00,62.5,62.5,62.38,62.38,43263.0,49.9093,49.9093,49.8135,49.8135,43263.0
2019-10-31 12:40:00,62.39,62.44,62.36,62.41,30569.0,49.8215,49.8614,49.7975,49.8375,30569.0
2019-10-31 12:50:00,62.41,62.52,62.4,62.51,55519.0,49.8375,49.9253,49.8295,49.9173,55519.0
2019-10-31 13:00:00,62.5,62.56,62.49,62.54,53955.0,49.9093,49.9573,49.9014,49.9413,53955.0
2019-10-31 13:10:00,62.55,62.59,62.49,62.5,47461.0,49.9493,49.9812,49.9014,49.9093,47461.0
2019-10-31 13:20:00,62.49,62.55,62.49,62.53,31930.0,49.9014,49.9493,49.9014,49.9333,31930.0
2019-10-31 13:30:00,62.54,62.6,62.52,62.57,39061.0,49.9413,49.9892,49.9253,49.9652,39061.0
2019-10-31 13:40:00,62.57,62.61,62.53,62.58,57454.0,49.9652,49.9972,49.9333,49.9732,57454.0
2019-10-31 13:50:00,62.58,62.62,62.56,62.6,33398.0,49.9732,50.0052,49.9573,49.9892,33398.0
2019-10-31 14:00:00,62.59,62.6,62.46,62.47,41829.0,49.9812,49.9892,49.8774,49.8854,41829.0
2019-10-31 14:10:00,62.46,62.49,62.4,62.44,48541.0,49.8774,49.9014,49.8295,49.8614,48541.0
2019-10-31 14:20:00,62.44,62.46,62.39,62.39,32940.0,49.8614,49.8774,49.8215,49.8215,32940.0
2019-10-31 14:30:00,62.4,62.47,62.38,62.45,60514.0,49.8295,49.8854,49.8135,49.8694,60514.0
2019-10-31 14:40:00,62.45,62.46,62.41,62.44,49808.0,49.8694,49.8774,49.8375,49.8614,49808.0
2019-10-31 14:50:00,62.44,62.55,62.43,62.55,42345.0,49.8614,49.9493,49.8534,49.9493,42345.0
2019-10-31 15:00:00,62.55,62.63,62.52,62.62,88558.0,49.9493,50.0132,49.9253,50.0052,88558.0
2019-10-31 15:10:00,62.62,62.64,62.58,62.61,51923.0,50.0052,50.0211,49.9732,49.9972,51923.0
2019-10-31 15:20:00,62.61,62.62,62.55,62.55,55802.0,49.9972,50.0052,49.9493,49.9493,55802.0
2019-10-31 15:30:00,62.55,62.66,62.54,62.58,147640.0,49.9493,50.0371,49.9413,49.9732,147640.0
2019-10-31 15:40:00,62.58,62.61,62.45,62.52,198420.0,49.9732,49.9972,49.8694,49.9253,198420.0
2019-10-31 15:50:00,62.52,62.68,62.46,62.67,533803.0,49.9253,50.0531,49.8774,50.0451,533803.0
2019-11-01 09:30:00,62.87,63.1,62.78,62.84,214427.0,50.2048,50.3885,50.1329,50.1809,214427.0
2019-11-01 09:40:00,62.84,62.95,62.83,62.83,96749.0,50.1809,50.2687,50.1729,50.1729,96749.0
2019-11-01 09:50:00,62.84,62.86,62.67,62.71,115883.0,50.1809,50.1968,50.0451,50.077,115883.0
2019-11-01 10:00:00,62.71,62.76,62.58,62.67,118762.0,50.077,50.117,49.9732,50.0451,118762.0
2019-11-01 10:10:00,62.68,62.69,62.47,62.47,92797.0,50.0531,50.0611,49.8854,49.8854,92797.0
2019-11-01 10:20:00,62.47,62.56,62.41,62.5,124929.0,49.8854,49.9573,49.8375,49.9093,124929.0
2019-11-01 10:30:00,62.5,62.53,62.34,62.34,94016.0,49.9093,49.9333,49.7816,49.7816,94016.0
2019-11-01 10:40:00,62.34,62.35,62.08,62.12,157254.0,49.7816,49.7896,49.574,49.6059,157254.0
2019-11-01 10:50:00,62.13,62.19,62.06,62.17,254501.0,49.6139,49.6618,49.558,49.6458,254501.0
2019-11-01 11:00:00,62.16,62.28,62.14,62.24,112325.0,49.6378,49.7337,49.6219,49.7017,112325.0
2019-11-01 11:10:00,62.25,62.29,62.22,62.23,49460.0,49.7097,49.7416,49.6858,49.6937,49460.0
2019-11-01 11:20:00,62.23,62.3,62.19,62.23,44544.0,49.6937,49.7496,49.6618,49.6937,44544.0
2019-11-01 11:30:00,62.23,62.31,62.21,62.26,59671.0,49.6937,49.7576,49.6778,49.7177,59671.0
2019-11-01 11:40:00,62.26,62.3,62.24,62.24,32059.0,49.7177,49.7496,49.7017,49.7017,32059.0
2019-11-01 11:50:00,62.23,62.32,62.23,62.32,40777.0,49.6937,49.7656,49.6937,49.7656,40777.0
2019-11-01 12:00:00,62.31,62.32,62.28,62.3,58284.0,49.7576,49.7656,49.7337,49.7496,58284.0
2019-11-01 12:10:00,62.3,62.37,62.27,62.35,33501.0,49.7496,49.8055,49.7257,49.7896,33501.0
2019-11-01 12:20:00,62.34,62.39,62.31,62.34,32215.0,49.7816,49.8215,49.7576,49.7816,32215.0
2019-11-01 12:30:00,62.35,62.44,62.33,62.41,44800.0,49.7896,49.8614,49.7736,49.8375,44800.0
2019-11-01 12:40:00,62.42,62.45,62.36,62.36,28127.0,49.8455,49.8694,49.7975,49.7975,28127.0
2019-11-01 12:50:00,62.37,62.38,62.33,62.36,30138.0,49.8055,49.8135,49.7736,49.7975,30138.0
2019-11-01 13:00:00,62.36,62.36,62.3,62.31,35106.0,49.7975,49.7975,49.7496,49.7576,35106.0
2019-11-01 13:10:00,62.3,62.31,62.19,62.19,50448.0,49.7496,49.7576,49.6618,49.6618,50448.0
2019-11-01 13:20:00,62.2,62.23,62.17,62.23,46530.0,49.6698,49.6937,49.6458,49.6937,46530.0
2019-11-01 13:30:00,62.22,62.27,62.22,62.26,35503.0,49.6858,49.7257,49.6858,49.7177,35503.0
2019-11-01 13:40:00,62.26,62.28,62.25,62.26,29426.0,49.7177,49.7337,49.7097,49.7177,29426.0
2019-11-01 13:50:00,62.27,62.31,62.26,62.3,38859.0,49.7257,49.7576,49.7177,49.7496,38859.0
2019-11-01 14:00:00,62.3,62.31,62.26,62.27,61994.0,49.7496,49.7576,49.7177,49.7257,61994.0
2019-11-01 14:10:00,62.28,62.28,62.22,62.22,44885.0,49.7337,49.7337,49.6858,49.6858,44885.0
2019-11-01 14:20:00,62.23,62.25,62.16,62.18,65238.0,49.6937,49.7097,49.6378,49.6538,65238.0
2019-11-01 14:30:00,62.19,62.27,62.17,62.26,38972.0,49.6618,49.7257,49.6458,49.7177,38972.0
2019-11-01 14:40:00,62.27,62.3,62.24,62.27,41423.0,49.7257,49.7496,49.7017,49.7257,41423.0
2019-11-01 14:50:00,62.26,62.31,62.25,62.3,83515.0,49.7177,49.7576,49.7097,49.7496,83515.0
2019-11-01 15:00:00,62.3,62.31,62.27,62.3,70868.0,49.7496,49.7576,49.7257,49.7496,70868.0
2019-11-01 15:10:00,62.3,62.31,62.27,62.28,73564.0,49.7496,49.7576,49.7257,49.7337,73564.0
2019-11-01 15:20:00,62.29,62.31,62.25,62.28,77957.0,49.7416,49.7576,49.7097,49.7337,77957.0
2019-11-01 15:30:00,62.28,62.35,62.26,62.33,97319.0,49.7337,49.7896,49.7177,49.7736,97319.0
2019-11-01 15:40:00,62.32,62.34,62.23,62.23,123209.0,49.7656,49.7816,49.6937,49.6937,123209.0
2019-11-01 15:50:00,62.23,62.3,62.2,62.25,382344.0,49.6937,49.7496,49.6698,49.7097,382344.0
2019-11-04 09:30:00,62.33,62.37,62.08,62.36,143952.0,49.7736,49.8055,49.574,49.7975,143952.0
2019-11-04 09:40:00,62.36,62.36,62.05,62.1,103512.0,49.7975,49.7975,49.55,49.5899,103512.0
2019-11-04 09:50:00,62.1,62.14,62.03,62.11,88878.0,49.5899,49.6219,49.534,49.5979,88878.0
2019-11-04 10:00:00,62.11,62.2,62.08,62.2,124819.0,49.5979,49.6698,49.574,49.6698,124819.0
2019-11-04 10:10:00,62.2,62.24,62.08,62.11,78276.0,49.6698,49.7017,49.574,49.5979,78276.0
2019-11-04 10:20:00,62.11,62.21,62.09,62.19,64018.0,49.5979,49.6778,49.5819,49.6618,64018.0
2019-11-04 10:30:00,62.19,62.2,62.11,62.12,36517.0,49.6618,49.6698,49.5979,49.6059,36517.0
2019-11-04 10:40:00,62.11,62.13,62.07,62.11,51507.0,49.5979,49.6139,49.566,49.5979,51507.0
2019-11-04 10:50:00,62.12,62.12,62.03,62.06,36340.0,49.6059,49.6059,49.534,49.558,36340.0
2019-11-04 11:00:00,62.06,62.1,62.03,62.1,36545.0,49.558,49.5899,49.534,49.5899,36545.0
2019-11-04 11:10:00,62.1,62.1,62.03,62.07,35150.0,49.5899,49.5899,49.534,49.566,35150.0
2019-11-04 11:20:00,62.07,62.09,62.0,62.01,49116.0,49.566,49.5819,49.5101,49.5181,49116.0
2019-11-04 11:30:00,62.01,62.02,61.91,61.98,83395.0,49.5181,49.526,49.4382,49.4941,83395.0
2019-11-04 11:40:00,61.98,62.02,61.97,62.01,37520.0,49.4941,49.526,49.4861,49.5181,37520.0
2019-11-04 11:50:00,62.0,62.03,62.0,62.03,29289.0,49.5101,49.534,49.5101,49.534,29289.0
2019-11-04 12:00:00,62.02,62.07,62.0,62.07,36282.0,49.526,49.566,49.5101,49.566,36282.0
2019-11-04 12:10:00,62.07,62.08,62.03,62.05,51865.0,49.566,49.574,49.534,49.55,51865.0
2019-11-04 12:20:00,62.06,62.06,62.01,62.03,24793.0,49.558,49.558,49.5181,49.534,24793.0
2019-11-04 12:30:00,62.03,62.08,62.02,62.05,32291.0,49.534,49.574,49.526,49.55,32291.0
2019-11-04 12:40:00,62.05,62.06,61.95,61.96,49240.0,49.55,49.558,49.4701,49.4781,49240.0
2019-11-04 12:50:00,61.96,61.99,61.91,61.93,57617.0,49.4781,49.5021,49.4382,49.4542,57617.0
2019-11-04 13:00:00,61.93,61.96,61.89,61.91,51494.0,49.4542,49.4781,49.4222,49.4382,51494.0
2019-11-04 13:10:00,61.92,61.92,61.85,61.88,51499.0,49.4462,49.4462,49.3903,49.4142,51499.0
2019-11-04 13:20:00,61.88,61.97,61.88,61.95,33489.0,49.4142,49.4861,49.4142,49.4701,33489.0
2019-11-04 13:30:00,61.95,61.95,61.86,61.88,78757.0,49.4701,49.4701,49.3983,49.4142,78757.0
2019-11-04 13:40:00,61.87,61.89,61.71,61.71,67044.0,49.4063,49.4222,49.2785,49.2785,67044.0
2019-11-04 13:50:00,61.71,61.71,61.57,61.6,78630.0,49.2785,49.2785,49.1667,49.1907,78630.0
2019-11-04 14:00:00,61.6,61.62,61.54,61.58,73675.0,49.1907,49.2066,49.1427,49.1747,73675.0
2019-11-04 14:10:00,61.58,61.67,61.57,61.67,44680.0,49.1747,49.2465,49.1667,49.2465,44680.0
2019-11-04 14:20:00,61.67,61.78,61.66,61.77,50360.0,49.2465,49.3344,49.2386,49.3264,50360.0
2019-11-04 14:30:00,61.77,61.82,61.75,61.8,73865.0,49.3264,49.3663,49.3104,49.3504,73865.0
2019-11-04 14:40:00,61.8,61.82,61.67,61.67,51921.0,49.3504,49.3663,49.2465,49.2465,51921.0
2019-11-04 14:50:00,61.67,61.76,61.65,61.74,47413.0,49.2465,49.3184,49.2306,49.3024,47413.0
2019-11-04 15:00:00,61.75,61.82,61.73,61.79,74505.0,49.3104,49.3663,49.2945,49.3424,74505.0
2019-11-04 15:10:00,61.8,61.8,61.69,61.72,67808.0,49.3504,49.3504,49.2625,49.2865,67808.0
2019-11-04 15:20:00,61.71,61.77,61.7,61.71,62561.0,49.2785,49.3264,49.2705,49.2785,62561.0
2019-11-04 15:30:00,61.71,61.71,61.59,61.67,75667.0,49.2785,49.2785,49.1827,49.2465,75667.0
2019-11-04 15:40:00,61.66,61.72,61.62,61.64,187909.0,49.2386,49.2865,49.2066,49.2226,187909.0
2019-11-04 15:50:00,61.64,61.82,61.63,61.75,403042.0,49.2226,49.3663,49.2146,49.3104,403042.0
2019-11-05 09:30:00,61.48,61.84,61.37,61.8,163981.0,49.0948,49.3823,49.007,49.3504,163981.0
2019-11-05 09:40:00,61.81,61.88,61.68,61.72,98483.0,49.3583,49.4142,49.2545,49.2865,98483.0
2019-11-05 09:50:00,61.72,61.78,61.54,61.58,84902.0,49.2865,49.3344,49.1427,49.1747,84902.0
2019-11-05 10:00:00,61.58,61.69,61.43,61.45,158201.0,49.1747,49.2625,49.0549,49.0709,158201.0
2019-11-05 10:10:00,61.45,61.58,61.41,61.48,98039.0,49.0709,49.1747,49.0389,49.0948,98039.0
2019-11-05 10:20:00,61.48,61.56,61.47,61.49,77834.0,49.0948,49.1587,49.0868,49.1028,77834.0
2019-11-05 10:30:00,61.48,61.56,61.46,61.55,57233.0,49.0948,49.1587,49.0789,49.1507,57233.0
2019-11-05 10:40:00,61.55,61.55,61.39,61.44,79814.0,49.1507,49.1507,49.023,49.0629,79814.0
2019-11-05 10:50:00,61.44,61.45,61.29,61.3,90523.0,49.0629,49.0709,48.9431,48.9511,90523.0
2019-11-05 11:00:00,61.3,61.32,61.19,61.19,93742.0,48.9511,48.9671,48.8632,48.8632,93742.0
2019-11-05 11:10:00,61.19,61.25,61.14,61.23,67156.0,48.8632,48.9112,48.8233,48.8952,67156.0
2019-11-05 11:20:00,61.22,61.26,61.13,61.19,51319.0,48.8872,48.9191,48.8153,48.8632,51319.0
2019-11-05 11:30:00,61.19,61.35,61.19,61.34,85912.0,48.8632,48.991,48.8632,48.983,85912.0
2019-11-05 11:40:00,61.34,61.37,61.26,61.29,52682.0,48.983,49.007,48.9191,48.9431,52682.0
2019-11-05 11:50:00,61.3,61.5,61.29,61.43,71930.0,48.9511,49.1108,48.9431,49.0549,71930.0
2019-11-05 12:00:00,61.44,61.48,61.4,61.47,55541.0,49.0629,49.0948,49.0309,49.0868,55541.0
2019-11-05 12:10:00,61.46,61.47,61.35,61.35,39316.0,49.0789,49.0868,48.991,48.991,39316.0
2019-11-05 12:20:00,61.35,61.46,61.33,61.46,36070.0,48.991,49.0789,48.975,49.0789,36070.0
2019-11-05 12:30:00,61.46,61.51,61.44,61.49,25983.0,49.0789,49.1188,49.0629,49.1028,25983.0
2019-11-05 12:40:00,61.5,61.51,61.45,61.49,36328.0,49.1108,49.1188,49.0709,49.1028,36328.0
2019-11-05 12:50:00,61.49,61.58,61.48,61.58,36040.0,49.1028,49.1747,49.0948,49.1747,36040.0
2019-11-05 13:00:00,61.57,61.58,61.5,61.53,29001.0,49.1667,49.1747,49.1108,49.1348,29001.0
2019-11-05 13:10:00,61.53,61.57,61.5,61.52,31303.0,49.1348,49.1667,49.1108,49.1268,31303.0
2019-11-05 13:20:00,61.52,61.56,61.51,61.53,30798.0,49.1268,49.1587,49.1188,49.1348,30798.0
2019-11-05 13:30:00,61.53,61.55,61.44,61.47,37290.0,49.1348,49.1507,49.0629,49.0868,37290.0
2019-11-05 13:40:00,61.47,61.5,61.46,61.5,40479.0,49.0868,49.1108,49.0789,49.1108,40479.0
2019-11-05 13:50:00,61.51,61.61,61.47,61.6,41423.0,49.1188,49.1986,49.0868,49.1907,41423.0
2019-11-05 14:00:00,61.6,61.66,61.59,61.63,63034.0,49.1907,49.2386,49.1827,49.2146,63034.0
2019-11-05 14:10:00,61.64,61.67,61.6,61.66,39955.0,49.2226,49.2465,49.1907,49.2386,39955.0
2019-11-05 14:20:00,61.66,61.66,61.6,61.61,86996.0,49.2386,49.2386,49.1907,49.1986,86996.0
2019-11-05 14:30:00,61.62,61.65,61.59,61.65,32642.0,49.2066,49.2306,49.1827,49.2306,32642.0
2019-11-05 14:40:00,61.65,61.7,61.64,61.68,46985.0,49.2306,49.2705,49.2226,49.2545,46985.0
2019-11-05 14:50:00,61.69,61.71,61.66,61.66,42517.0,49.2625,49.2785,49.2386,49.2386,42517.0
2019-11-05 15:00:00,61.66,61.66,61.55,61.56,79765.0,49.2386,49.2386,49.1507,49.1587,79765.0
2019-11-05 15:10:00,61.55,61.56,61.46,61.48,96874.0,49.1507,49.1587,49.0789,49.0948,96874.0
2019-11-05 15:20:00,61.48,61.56,61.47,61.5,58983.0,49.0948,49.1587,49.0868,49.1108,58983.0
2019-11-05 15:30:00,61.49,61.51,61.37,61.42,100945.0,49.1028,49.1188,49.007,49.0469,100945.0
2019-11-05 15:40:00,61.42,61.51,61.41,61.45,101923.0,49.0469,49.1188,49.0389,49.0709,101923.0
2019-11-05 15:50:00,61.45,61.52,61.34,61.37,317935.0,49.0709,49.1268,48.983,49.007,317935.0
2019-11-06 09:30:00,61.49,61.79,61.49,61.7,130082.0,49.1028,49.3424,49.1028,49.2705,130082.0
2019-11-06 09:40:00,61.7,61.81,61.65,61.71,83521.0,49.2705,49.3583,49.2306,49.2785,83521.0
2019-11-06 09:50:00,61.71,61.73,61.55,61.6,44973.0,49.2785,49.2945,49.1507,49.1907,44973.0
2019-11-06 10:00:00,61.6,61.68,61.55,61.68,52612.0,49.1907,49.2545,49.1507,49.2545,52612.0
2019-11-06 10:10:00,61.67,61.84,61.66,61.83,74918.0,49.2465,49.3823,49.2386,49.3743,74918.0
2019-11-06 10:20:00,61.83,61.96,61.8,61.96,40955.0,49.3743,49.4781,49.3504,49.4781,40955.0
2019-11-06 10:30:00,61.95,62.01,61.86,61.89,95840.0,49.4701,49.5181,49.3983,49.4222,95840.0
2019-11-06 10:40:00,61.89,61.91,61.78,61.81,30857.0,49.4222,49.4382,49.3344,49.3583,30857.0
2019-11-06 10:50:00,61.8,61.83,61.77,61.79,30354.0,49.3504,49.3743,49.3264,49.3424,30354.0
2019-11-06 11:00:00,61.79,61.8,61.74,61.79,26748.0,49.3424,49.3504,49.3024,49.3424,26748.0
2019-11-06 11:10:00,61.79,61.9,61.78,61.83,42014.0,49.3424,49.4302,49.3344,49.3743,42014.0
2019-11-06 11:20:00,61.83,61.83,61.7,61.74,27663.0,49.3743,49.3743,49.2705,49.3024,27663.0
2019-11-06 11:30:00,61.74,61.74,61.64,61.7,35673.0,49.3024,49.3024,49.2226,49.2705,35673.0
2019-11-06 11:40:00,61.71,61.82,61.7,61.82,69686.0,49.2785,49.3663,49.2705,49.3663,69686.0
2019-11-06 11:50:00,61.81,61.86,61.78,61.79,41767.0,49.3583,49.3983,49.3344,49.3424,41767.0
2019-11-06 12:00:00,61.78,61.82,61.76,61.78,52444.0,49.3344,49.3663,49.3184,49.3344,52444.0
2019-11-06 12:10:00,61.79,61.88,61.78,61.86,24792.0,49.3424,49.4142,49.3344,49.3983,24792.0
2019-11-06 12:20:00,61.86,61.87,61.8,61.8,15778.0,49.3983,49.4063,49.3504,49.3504,15778.0
2019-11-06 12:30:00,61.8,61.86,61.8,61.84,34169.0,49.3504,49.3983,49.3504,49.3823,34169.0
2019-11-06 12:40:00,61.84,61.87,61.79,61.79,20050.0,49.3823,49.4063,49.3424,49.3424,20050.0
2019-11-06 12:50:00,61.79,61.79,61.75,61.79,31517.0,49.3424,49.3424,49.3104,49.3424,31517.0
2019-11-06 13:00:00,61.79,61.86,61.76,61.86,21159.0,49.3424,49.3983,49.3184,49.3983,21159.0
2019-11-06 13:10:00,61.86,61.88,61.85,61.87,20838.0,49.3983,49.4142,49.3903,49.4063,20838.0
2019-11-06 13:20:00,61.87,61.93,61.87,61.93,32987.0,49.4063,49.4542,49.4063,49.4542,32987.0
2019-11-06 13:30:00,61.92,61.96,61.9,61.94,31547.0,49.4462,49.4781,49.4302,49.4622,31547.0
2019-11-06 13:40:00,61.94,61.94,61.84,61.84,23976.0,49.4622,49.4622,49.3823,49.3823,23976.0
2019-11-06 13:50:00,61.85,61.86,61.78,61.84,26929.0,49.3903,49.3983,49.3344,49.3823,26929.0
2019-11-06 14:00:00,61.83,61.92,61.82,61.91,29705.0,49.3743,49.4462,49.3663,49.4382,29705.0
2019-11-06 14:10:00,61.91,61.93,61.88,61.93,27776.0,49.4382,49.4542,49.4142,49.4542,27776.0
2019-11-06 14:20:00,61.93,61.94,61.87,61.88,19471.0,49.4542,49.4622,49.4063,49.4142,19471.0
2019-11-06 14:30:00,61.89,61.9,61.85,61.86,29409.0,49.4222,49.4302,49.3903,49.3983,29409.0
2019-11-06 14:40:00,61.86,61.87,61.82,61.83,18086.0,49.3983,49.4063,49.3663,49.3743,18086.0
2019-11-06 14:50:00,61.82,61.86,61.8,61.86,57011.0,49.3663,49.3983,49.3504,49.3983,57011.0
2019-11-06 15:00:00,61.86,61.86,61.81,61.83,32277.0,49.3983,49.3983,49.3583,49.3743,32277.0
2019-11-06 15:10:00,61.82,61.84,61.76,61.81,39135.0,49.3663,49.3823,49.3184,49.3583,39135.0
2019-11-06 15:20:00,61.8,61.84,61.79,61.8,41734.0,49.3504,49.3823,49.3424,49.3504,41734.0
2019-11-06 15:30:00,61.8,61.81,61.75,61.77,65761.0,49.3504,49.3583,49.3104,49.3264,65761.0
2019-11-06 15:40:00,61.77,61.78,61.7,61.78,78528.0,49.3264,49.3344,49.2705,49.3344,78528.0
2019-11-06 15:50:00,61.78,61.88,61.78,61.85,252702.0,49.3344,49.4142,49.3344,49.3903,252702.0
2019-11-07 09:30:00,61.5,61.56,61.3,61.36,150899.0,49.1108,49.1587,48.9511,48.999,150899.0
2019-11-07 09:40:00,61.35,61.54,61.29,61.54,66688.0,48.991,49.1427,48.9431,49.1427,66688.0
2019-11-07 09:50:00,61.54,61.55,61.38,61.44,89950.0,49.1427,49.1507,49.015,49.0629,89950.0
2019-11-07 10:00:00,61.43,61.46,61.3,61.32,67655.0,49.0549,49.0789,48.9511,48.9671,67655.0
2019-11-07 10:10:00,61.32,61.32,61.13,61.18,113907.0,48.9671,48.9671,48.8153,48.8553,113907.0
2019-11-07 10:20:00,61.18,61.19,61.09,61.11,118318.0,48.8553,48.8632,48.7834,48.7994,118318.0
2019-11-07 10:30:00,61.11,61.11,60.86,60.9,188283.0,48.7994,48.7994,48.5997,48.6317,188283.0
2019-11-07 10:40:00,60.91,60.99,60.78,60.83,173512.0,48.6397,48.7035,48.5358,48.5758,173512.0
2019-11-07 10:50:00,60.84,60.92,60.76,60.78,105846.0,48.5838,48.6476,48.5199,48.5358,105846.0
2019-11-07 11:00:00,60.78,60.78,60.62,60.63,140847.0,48.5358,48.5358,48.4081,48.4161,140847.0
2019-11-07 11:10:00,60.63,60.73,60.61,60.73,45092.0,48.4161,48.4959,48.4001,48.4959,45092.0
2019-11-07 11:20:00,60.73,60.79,60.72,60.76,73579.0,48.4959,48.5438,48.4879,48.5199,73579.0
2019-11-07 11:30:00,60.75,60.79,60.71,60.72,73551.0,48.5119,48.5438,48.4799,48.4879,73551.0
2019-11-07 11:40:00,60.72,60.76,60.64,60.75,72808.0,48.4879,48.5199,48.424,48.5119,72808.0
2019-11-07 11:50:00,60.76,60.91,60.73,60.87,94681.0,48.5199,48.6397,48.4959,48.6077,94681.0
2019-11-07 12:00:00,60.9,60.9,60.66,60.71,83585.0,48.6317,48.6317,48.44,48.4799,83585.0
2019-11-07 12:10:00,60.72,60.72,60.58,60.61,93323.0,48.4879,48.4879,48.3761,48.4001,93323.0
2019-11-07 12:20:00,60.62,60.68,60.57,60.59,51457.0,48.4081,48.456,48.3681,48.3841,51457.0
2019-11-07 12:30:00,60.57,60.58,60.42,60.48,112115.0,48.3681,48.3761,48.2484,48.2963,112115.0
2019-11-07 12:40:00,60.48,60.5,60.4,60.45,79449.0,48.2963,48.3122,48.2324,48.2723,79449.0
2019-11-07 12:50:00,60.44,60.59,60.41,60.52,99872.0,48.2643,48.3841,48.2404,48.3282,99872.0
2019-11-07 13:00:00,60.52,60.58,60.51,60.53,57335.0,48.3282,48.3761,48.3202,48.3362,57335.0
2019-11-07 13:10:00,60.53,60.53,60.42,60.42,50521.0,48.3362,48.3362,48.2484,48.2484,50521.0
2019-11-07 13:20:00,60.42,60.52,60.38,60.52,52425.0,48.2484,48.3282,48.2164,48.3282,52425.0
2019-11-07 13:30:00,60.52,60.64,60.51,60.64,49092.0,48.3282,48.424,48.3202,48.424,49092.0
2019-11-07 13:40:00,60.64,60.69,60.59,60.64,118649.0,48.424,48.464,48.3841,48.424,118649.0
2019-11-07 13:50:00,60.64,60.67,60.6,60.6,48827.0,48.424,48.448,48.3921,48.3921,48827.0
2019-11-07 14:00:00,60.6,60.61,60.53,60.55,57398.0,48.3921,48.4001,48.3362,48.3522,57398.0
2019-11-07 14:10:00,60.55,60.57,60.51,60.57,62732.0,48.3522,48.3681,48.3202,48.3681,62732.0
2019-11-07 14:20:00,60.57,60.61,60.53,60.59,84136.0,48.3681,48.4001,48.3362,48.3841,84136.0
2019-11-07 14:30:00,60.6,60.61,60.51,60.54,51189.0,48.3921,48.4001,48.3202,48.3442,51189.0
2019-11-07 14:40:00,60.53,60.62,60.5,60.62,115216.0,48.3362,48.4081,48.3122,48.4081,115216.0
2019-11-07 14:50:00,60.62,60.68,60.61,60.65,53964.0,48.4081,48.456,48.4001,48.432,53964.0
2019-11-07 15:00:00,60.65,60.68,60.59,60.59,78311.0,48.432,48.456,48.3841,48.3841,78311.0
2019-11-07 15:10:00,60.6,60.7,60.59,60.7,179105.0,48.3921,48.472,48.3841,48.472,179105.0
2019-11-07 15:20:00,60.7,60.84,60.68,60.84,141323.0,48.472,48.5838,48.456,48.5838,141323.0
2019-11-07 15:30:00,60.85,60.89,60.74,60.76,90940.0,48.5917,48.6237,48.5039,48.5199,90940.0
2019-11-07 15:40:00,60.77,60.77,60.62,60.69,167562.0,48.5279,48.5279,48.4081,48.464,167562.0
2019-11-07 15:50:00,60.7,60.78,60.66,60.71,386320.0,48.472,48.5358,48.44,48.4799,386320.0
2019-11-08 09:30:00,60.6,60.9,60.6,60.79,122785.0,48.3921,48.6317,48.3921,48.5438,122785.0
2019-11-08 09:40:00,60.8,60.82,60.66,60.67,85102.0,48.5518,48.5678,48.44,48.448,85102.0
2019-11-08 09:50:00,60.66,60.98,60.64,60.97,209784.0,48.44,48.6955,48.424,48.6876,209784.0
2019-11-08 10:00:00,60.98,61.17,60.92,61.02,210135.0,48.6955,48.8473,48.6476,48.7275,210135.0
2019-11-08 10:10:00,61.02,61.04,60.83,60.83,57051.0,48.7275,48.7435,48.5758,48.5758,57051.0
2019-11-08 10:20:00,60.83,61.01,60.8,61.01,64801.0,48.5758,48.7195,48.5518,48.7195,64801.0
2019-11-08 10:30:00,61.01,61.06,60.91,60.92,53354.0,48.7195,48.7594,48.6397,48.6476,53354.0
2019-11-08 10:40:00,60.92,60.93,60.67,60.78,64285.0,48.6476,48.6556,48.448,48.5358,64285.0
2019-11-08 10:50:00,60.79,60.87,60.73,60.86,39750.0,48.5438,48.6077,48.4959,48.5997,39750.0
2019-11-08 11:00:00,60.85,60.85,60.74,60.76,43666.0,48.5917,48.5917,48.5039,48.5199,43666.0
2019-11-08 11:10:00,60.76,60.81,60.74,60.79,58678.0,48.5199,48.5598,48.5039,48.5438,58678.0
2019-11-08 11:20:00,60.79,60.87,60.74,60.87,48431.0,48.5438,48.6077,48.5039,48.6077,48431.0
2019-11-08 11:30:00,60.87,60.94,60.86,60.91,34900.0,48.6077,48.6636,48.5997,48.6397,34900.0
2019-11-08 11:40:00,60.91,60.96,60.88,60.96,45022.0,48.6397,48.6796,48.6157,48.6796,45022.0
2019-11-08 11:50:00,60.96,60.98,60.91,60.94,69193.0,48.6796,48.6955,48.6397,48.6636,69193.0
2019-11-08 12:00:00,60.94,60.97,60.9,60.96,40397.0,48.6636,48.6876,48.6317,48.6796,40397.0
2019-11-08 12:10:00,60.97,60.98,60.89,60.9,31806.0,48.6876,48.6955,48.6237,48.6317,31806.0
2019-11-08 12:20:00,60.89,60.89,60.78,60.81,36621.0,48.6237,48.6237,48.5358,48.5598,36621.0
2019-11-08 12:30:00,60.8,60.94,60.8,60.94,45404.0,48.5518,48.6636,48.5518,48.6636,45404.0
2019-11-08 12:40:00,60.94,60.99,60.94,60.97,44957.0,48.6636,48.7035,48.6636,48.6876,44957.0
2019-11-08 12:50:00,60.96,61.01,60.94,61.0,29802.0,48.6796,48.7195,48.6636,48.7115,29802.0
2019-11-08 13:00:00,61.0,61.02,60.99,61.01,29198.0,48.7115,48.7275,48.7035,48.7195,29198.0
2019-11-08 13:10:00,61.0,61.08,61.0,61.07,53100.0,48.7115,48.7754,48.7115,48.7674,53100.0
2019-11-08 13:20:00,61.07,61.08,61.04,61.07,32711.0,48.7674,48.7754,48.7435,48.7674,32711.0
2019-11-08 13:30:00,61.07,61.13,61.04,61.12,42870.0,48.7674,48.8153,48.7435,48.8073,42870.0
2019-11-08 13:40:00,61.13,61.13,61.04,61.04,35777.0,48.8153,48.8153,48.7435,48.7435,35777.0
2019-11-08 13:50:00,61.04,61.06,61.03,61.05,28367.0,48.7435,48.7594,48.7355,48.7514,28367.0
2019-11-08 14:00:00,61.05,61.11,61.03,61.09,33235.0,48.7514,48.7994,48.7355,48.7834,33235.0
2019-11-08 14:10:00,61.09,61.12,61.07,61.12,42109.0,48.7834,48.8073,48.7674,48.8073,42109.0
2019-11-08 14:20:00,61.12,61.16,61.08,61.08,68018.0,48.8073,48.8393,48.7754,48.7754,68018.0
2019-11-08 14:30:00,61.08,61.1,61.03,61.07,34737.0,48.7754,48.7914,48.7355,48.7674,34737.0
2019-11-08 14:40:00,61.07,61.12,61.03,61.07,59339.0,48.7674,48.8073,48.7355,48.7674,59339.0
2019-11-08 14:50:00,61.07,61.07,61.02,61.05,44799.0,48.7674,48.7674,48.7275,48.7514,44799.0
2019-11-08 15:00:00,61.04,61.04,60.93,60.95,66637.0,48.7435,48.7435,48.6556,48.6716,66637.0
2019-11-08 15:10:00,60.95,60.96,60.87,60.92,68242.0,48.6716,48.6796,48.6077,48.6476,68242.0
2019-11-08 15:20:00,60.93,60.98,60.92,60.96,91730.0,48.6556,48.6955,48.6476,48.6796,91730.0
2019-11-08 15:30:00,60.96,61.0,60.91,60.98,123703.0,48.6796,48.7115,48.6397,48.6955,123703.0
2019-11-08 15:40:00,60.98,61.07,60.96,61.06,121966.0,48.6955,48.7674,48.6796,48.7594,121966.0
2019-11-08 15:50:00,61.07,61.26,61.07,61.26,484858.0,48.7674,48.9191,48.7674,48.9191,484858.0
2019-11-11 09:30:00,61.27,61.27,61.07,61.16,118601.0,48.9271,48.9271,48.7674,48.8393,118601.0
2019-11-11 09:40:00,61.16,61.2,60.83,60.86,112979.0,48.8393,48.8712,48.5758,48.5997,112979.0
2019-11-11 09:50:00,60.87,60.9,60.64,60.65,103187.0,48.6077,48.6317,48.424,48.432,103187.0
2019-11-11 10:00:00,60.64,60.83,60.62,60.77,98566.0,48.424,48.5758,48.4081,48.5279,98566.0
2019-11-11 10:10:00,60.77,60.78,60.68,60.76,67203.0,48.5279,48.5358,48.456,48.5199,67203.0
2019-11-11 10:20:00,60.76,60.78,60.62,60.66,72252.0,48.5199,48.5358,48.4081,48.44,72252.0
2019-11-11 10:30:00,60.67,60.73,60.63,60.65,64297.0,48.448,48.4959,48.4161,48.432,64297.0
2019-11-11 10:40:00,60.66,60.73,60.64,60.69,55519.0,48.44,48.4959,48.424,48.464,55519.0
2019-11-11 10:50:00,60.69,60.78,60.59,60.61,71769.0,48.464,48.5358,48.3841,48.4001,71769.0
2019-11-11 11:00:00,60.61,60.74,60.6,60.73,60824.0,48.4001,48.5039,48.3921,48.4959,60824.0
2019-11-11 11:10:00,60.72,60.91,60.72,60.9,47843.0,48.4879,48.6397,48.4879,48.6317,47843.0
2019-11-11 11:20:00,60.91,60.97,60.91,60.93,39515.0,48.6397,48.6876,48.6397,48.6556,39515.0
2019-11-11 11:30:00,60.94,60.98,60.9,60.95,58768.0,48.6636,48.6955,48.6317,48.6716,58768.0
2019-11-11 11:40:00,60.95,60.96,60.87,60.88,40771.0,48.6716,48.6796,48.6077,48.6157,40771.0
2019-11-11 11:50:00,60.88,60.9,60.82,60.86,34279.0,48.6157,48.6317,48.5678,48.5997,34279.0
2019-11-11 12:00:00,60.86,60.9,60.8,60.88,32751.0,48.5997,48.6317,48.5518,48.6157,32751.0
2019-11-11 12:10:00,60.87,60.89,60.8,60.81,35500.0,48.6077,48.6237,48.5518,48.5598,35500.0
2019-11-11 12:20:00,60.8,60.86,60.78,60.8,20906.0,48.5518,48.5997,48.5358,48.5518,20906.0
2019-11-11 12:30:00,60.8,60.81,60.77,60.8,24246.0,48.5518,48.5598,48.5279,48.5518,24246.0
2019-11-11 12:40:00,60.81,60.85,60.78,60.78,28913.0,48.5598,48.5917,48.5358,48.5358,28913.0
2019-11-11 12:50:00,60.78,60.83,60.77,60.82,35840.0,48.5358,48.5758,48.5279,48.5678,35840.0
2019-11-11 13:00:00,60.82,60.85,60.79,60.79,27876.0,48.5678,48.5917,48.5438,48.5438,27876.0
2019-11-11 13:10:00,60.8,60.82,60.79,60.8,28136.0,48.5518,48.5678,48.5438,48.5518,28136.0
2019-11-11 13:20:00,60.81,60.86,60.79,60.83,36596.0,48.5598,48.5997,48.5438,48.5758,36596.0
2019-11-11 13:30:00,60.84,60.85,60.78,60.83,91201.0,48.5838,48.5917,48.5358,48.5758,91201.0
2019-11-11 13:40:00,60.83,60.84,60.78,60.8,27277.0,48.5758,48.5838,48.5358,48.5518,27277.0
2019-11-11 13:50:00,60.79,60.8,60.7,60.71,39574.0,48.5438,48.5518,48.472,48.4799,39574.0
2019-11-11 14:00:00,60.71,60.71,60.62,60.63,45389.0,48.4799,48.4799,48.4081,48.4161,45389.0
2019-11-11 14:10:00,60.63,60.66,60.55,60.56,81904.0,48.4161,48.44,48.3522,48.3602,81904.0
2019-11-11 14:20:00,60.56,60.61,60.55,60.59,60278.0,48.3602,48.4001,48.3522,48.3841,60278.0
2019-11-11 14:30:00,60.59,60.66,60.55,60.59,87111.0,48.3841,48.44,48.3522,48.3841,87111.0
2019-11-11 14:40:00,60.59,60.63,60.55,60.63,83254.0,48.3841,48.4161,48.3522,48.4161,83254.0
2019-11-11 14:50:00,60.62,60.63,60.58,60.6,46689.0,48.4081,48.4161,48.3761,48.3921,46689.0
2019-11-11 15:00:00,60.59,60.61,60.56,60.58,60939.0,48.3841,48.4001,48.3602,48.3761,60939.0
2019-11-11 15:10:00,60.58,60.61,60.57,60.61,69632.0,48.3761,48.4001,48.3681,48.4001,69632.0
2019-11-11 15:20:00,60.6,60.63,60.53,60.54,164333.0,48.3921,48.4161,48.3362,48.3442,164333.0
2019-11-11 15:30:00,60.53,60.58,60.53,60.56,80317.0,48.3362,48.3761,48.3362,48.3602,80317.0
2019-11-11 15:40:00,60.56,60.57,60.53,60.54,90657.0,48.3602,48.3681,48.3362,48.3442,90657.0
2019-11-11 15:50:00,60.54,60.57,60.42,60.47,376043.0,48.3442,48.3681,48.2484,48.2883,376043.0
2019-11-12 09:30:00,60.61,60.79,60.48,60.77,116755.0,48.4001,48.5438,48.2963,48.5279,116755.0
2019-11-12 09:40:00,60.76,60.91,60.75,60.87,93465.0,48.5199,48.6397,48.5119,48.6077,93465.0
2019-11-12 09:50:00,60.86,60.91,60.74,60.81,81167.0,48.5997,48.6397,48.5039,48.5598,81167.0
2019-11-12 10:00:00,60.83,60.83,60.64,60.64,72755.0,48.5758,48.5758,48.424,48.424,72755.0
2019-11-12 10:10:00,60.64,60.69,60.61,60.68,53246.0,48.424,48.464,48.4001,48.456,53246.0
2019-11-12 10:20:00,60.68,60.77,60.65,60.67,85776.0,48.456,48.5279,48.432,48.448,85776.0
2019-11-12 10:30:00,60.67,60.67,60.56,60.63,96995.0,48.448,48.448,48.3602,48.4161,96995.0
2019-11-12 10:40:00,60.64,60.66,60.58,60.62,49358.0,48.424,48.44,48.3761,48.4081,49358.0
2019-11-12 10:50:00,60.62,60.66,60.57,60.57,60897.0,48.4081,48.44,48.3681,48.3681,60897.0
2019-11-12 11:00:00,60.58,60.58,60.53,60.55,91599.0,48.3761,48.3761,48.3362,48.3522,91599.0
2019-11-12 11:10:00,60.55,60.57,60.53,60.54,71359.0,48.3522,48.3681,48.3362,48.3442,71359.0
2019-11-12 11:20:00,60.55,60.62,60.54,60.58,99241.0,48.3522,48.4081,48.3442,48.3761,99241.0
2019-11-12 11:30:00,60.58,60.61,60.55,60.61,65935.0,48.3761,48.4001,48.3522,48.4001,65935.0
2019-11-12 11:40:00,60.6,60.61,60.56,60.6,60305.0,48.3921,48.4001,48.3602,48.3921,60305.0
2019-11-12 11:50:00,60.6,60.65,60.59,60.61,23384.0,48.3921,48.432,48.3841,48.4001,23384.0
2019-11-12 12:00:00,60.61,60.61,60.53,60.53,89313.0,48.4001,48.4001,48.3362,48.3362,89313.0
2019-11-12 12:10:00,60.54,60.55,60.5,60.54,60303.0,48.3442,48.3522,48.3122,48.3442,60303.0
2019-11-12 12:20:00,60.54,60.57,60.53,60.55,41393.0,48.3442,48.3681,48.3362,48.3522,41393.0
2019-11-12 12:30:00,60.55,60.59,60.55,60.59,56266.0,48.3522,48.3841,48.3522,48.3841,56266.0
2019-11-12 12:40:00,60.59,60.61,60.57,60.58,28231.0,48.3841,48.4001,48.3681,48.3761,28231.0
2019-11-12 12:50:00,60.58,60.61,60.55,60.58,31865.0,48.3761,48.4001,48.3522,48.3761,31865.0
2019-11-12 13:00:00,60.57,60.59,60.57,60.59,24861.0,48.3681,48.3841,48.3681,48.3841,24861.0
2019-11-12 13:10:00,60.59,60.63,60.57,60.61,26766.0,48.3841,48.4161,48.3681,48.4001,26766.0
2019-11-12 13:20:00,60.62,60.72,60.61,60.72,59789.0,48.4081,48.4879,48.4001,48.4879,59789.0
2019-11-12 13:30:00,60.72,60.75,60.69,60.73,57046.0,48.4879,48.5119,48.464,48.4959,57046.0
2019-11-12 13:40:00,60.73,60.8,60.71,60.79,45415.0,48.4959,48.5518,48.4799,48.5438,45415.0
2019-11-12 13:50:00,60.78,60.8,60.73,60.74,30523.0,48.5358,48.5518,48.4959,48.5039,30523.0
2019-11-12 14:00:00,60.74,60.75,60.69,60.75,34922.0,48.5039,48.5119,48.464,48.5119,34922.0
2019-11-12 14:10:00,60.75,60.76,60.69,60.76,38182.0,48.5119,48.5199,48.464,48.5199,38182.0
2019-11-12 14:20:00,60.75,60.8,60.74,60.8,36763.0,48.5119,48.5518,48.5039,48.5518,36763.0
2019-11-12 14:30:00,60.79,60.82,60.77,60.81,50257.0,48.5438,48.5678,48.5279,48.5598,50257.0
2019-11-12 14:40:00,60.81,60.83,60.77,60.79,43656.0,48.5598,48.5758,48.5279,48.5438,43656.0
2019-11-12 14:50:00,60.79,60.8,60.72,60.72,43118.0,48.5438,48.5518,48.4879,48.4879,43118.0
2019-11-12 15:00:00,60.72,60.74,60.7,60.71,47908.0,48.4879,48.5039,48.472,48.4799,47908.0
2019-11-12 15:10:00,60.72,60.72,60.66,60.7,46623.0,48.4879,48.4879,48.44,48.472,46623.0
2019-11-12 15:20:00,60.7,60.73,60.68,60.68,38035.0,48.472,48.4959,48.456,48.456,38035.0
2019-11-12 15:30:00,60.69,60.76,60.66,60.67,77649.0,48.464,48.5199,48.44,48.448,77649.0
2019-11-12 15:40:00,60.67,60.71,60.64,60.71,90755.0,48.448,48.4799,48.424,48.4799,90755.0
2019-11-12 15:50:00,60.71,60.76,60.66,60.69,361092.0,48.4799,48.5199,48.44,48.464,361092.0
2019-11-13 09:30:00,60.86,61.33,60.86,61.31,184468.0,48.5997,48.975,48.5997,48.9591,184468.0
2019-11-13 09:40:00,61.3,61.4,61.17,61.26,90576.0,48.9511,49.0309,48.8473,48.9191,90576.0
2019-11-13 09:50:00,61.26,61.45,61.22,61.45,113861.0,48.9191,49.0709,48.8872,49.0709,113861.0
2019-11-13 10:00:00,61.45,61.59,61.42,61.57,136936.0,49.0709,49.1827,49.0469,49.1667,136936.0
2019-11-13 10:10:00,61.58,61.67,61.58,61.63,141785.0,49.1747,49.2465,49.1747,49.2146,141785.0
2019-11-13 10:20:00,61.64,61.67,61.51,61.54,69669.0,49.2226,49.2465,49.1188,49.1427,69669.0
2019-11-13 10:30:00,61.55,61.7,61.54,61.68,77997.0,49.1507,49.2705,49.1427,49.2545,77997.0
2019-11-13 10:40:00,61.68,61.86,61.65,61.8,98946.0,49.2545,49.3983,49.2306,49.3504,98946.0
2019-11-13 10:50:00,61.8,61.9,61.79,61.9,65743.0,49.3504,49.4302,49.3424,49.4302,65743.0
2019-11-13 11:00:00,61.9,61.99,61.87,61.94,86404.0,49.4302,49.5021,49.4063,49.4622,86404.0
2019-11-13 11:10:00,61.94,62.09,61.9,62.08,184298.0,49.4622,49.5819,49.4302,49.574,184298.0
2019-11-13 11:20:00,62.07,62.13,62.02,62.07,120799.0,49.566,49.6139,49.526,49.566,120799.0
2019-11-13 11:30:00,62.08,62.08,61.92,61.96,88886.0,49.574,49.574,49.4462,49.4781,88886.0
2019-11-13 11:40:00,61.96,61.98,61.87,61.92,44606.0,49.4781,49.4941,49.4063,49.4462,44606.0
2019-11-13 11:50:00,61.93,61.96,61.89,61.95,36358.0,49.4542,49.4781,49.4222,49.4701,36358.0
2019-11-13 12:00:00,61.94,61.95,61.89,61.95,59625.0,49.4622,49.4701,49.4222,49.4701,59625.0
2019-11-13 12:10:00,61.95,61.95,61.89,61.92,45688.0,49.4701,49.4701,49.4222,49.4462,45688.0
2019-11-13 12:20:00,61.91,61.97,61.9,61.97,51484.0,49.4382,49.4861,49.4302,49.4861,51484.0
2019-11-13 12:30:00,61.97,62.02,61.95,61.97,43693.0,49.4861,49.526,49.4701,49.4861,43693.0
2019-11-13 12:40:00,61.96,62.0,61.94,61.97,33508.0,49.4781,49.5101,49.4622,49.4861,33508.0
2019-11-13 12:50:00,61.96,61.99,61.94,61.96,37148.0,49.4781,49.5021,49.4622,49.4781,37148.0
2019-11-13 13:00:00,61.95,61.96,61.88,61.89,71887.0,49.4701,49.4781,49.4142,49.4222,71887.0
2019-11-13 13:10:00,61.89,61.97,61.89,61.95,64483.0,49.4222,49.4861,49.4222,49.4701,64483.0
2019-11-13 13:20:00,61.96,61.99,61.94,61.97,44200.0,49.4781,49.5021,49.4622,49.4861,44200.0
2019-11-13 13:30:00,61.96,61.96,61.87,61.93,51037.0,49.4781,49.4781,49.4063,49.4542,51037.0
2019-11-13 13:40:00,61.92,61.93,61.89,61.91,38837.0,49.4462,49.4542,49.4222,49.4382,38837.0
2019-11-13 13:50:00,61.9,61.96,61.87,61.95,78334.0,49.4302,49.4781,49.4063,49.4701,78334.0
2019-11-13 14:00:00,61.94,61.98,61.88,61.96,49830.0,49.4622,49.4941,49.4142,49.4781,49830.0
2019-11-13 14:10:00,61.95,61.98,61.92,61.94,51947.0,49.4701,49.4941,49.4462,49.4622,51947.0
2019-11-13 14:20:00,61.94,61.95,61.9,61.92,32107.0,49.4622,49.4701,49.4302,49.4462,32107.0
2019-11-13 14:30:00,61.92,61.95,61.89,61.93,43986.0,49.4462,49.4701,49.4222,49.4542,43986.0
2019-11-13 14:40:00,61.93,61.97,61.88,61.9,93710.0,49.4542,49.4861,49.4142,49.4302,93710.0
2019-11-13 14:50:00,61.9,61.98,61.9,61.97,211202.0,49.4302,49.4941,49.4302,49.4861,211202.0
2019-11-13 15:00:00,61.98,61.99,61.93,61.96,183045.0,49.4941,49.5021,49.4542,49.4781,183045.0
2019-11-13 15:10:00,61.96,61.97,61.89,61.95,74384.0,49.4781,49.4861,49.4222,49.4701,74384.0
2019-11-13 15:20:00,61.95,62.0,61.93,61.98,115991.0,49.4701,49.5101,49.4542,49.4941,115991.0
2019-11-13 15:30:00,61.98,62.0,61.94,61.99,83280.0,49.4941,49.5101,49.4622,49.5021,83280.0
2019-11-13 15:40:00,61.98,62.06,61.97,62.02,107100.0,49.4941,49.558,49.4861,49.526,107100.0
2019-11-13 15:50:00,62.02,62.02,61.9,61.91,362764.0,49.526,49.526,49.4302,49.4382,362764.0
2019-11-14 09:30:00,62.26,62.36,62.07,62.26,218877.0,49.7177,49.7975,49.566,49.7177,218877.0
2019-11-14 09:40:00,62.25,62.39,62.17,62.39,130115.0,49.7097,49.8215,49.6458,49.8215,130115.0
2019-11-14 09:50:00,62.38,62.59,62.37,62.57,125297.0,49.8135,49.9812,49.8055,49.9652,125297.0
2019-11-14 10:00:00,62.57,62.66,62.29,62.4,179689.0,49.9652,50.0371,49.7416,49.8295,179689.0
2019-11-14 10:10:00,62.41,62.41,62.3,62.33,110606.0,49.8375,49.8375,49.7496,49.7736,110606.0
2019-11-14 10:20:00,62.33,62.4,62.28,62.36,78557.0,49.7736,49.8295,49.7337,49.7975,78557.0
2019-11-14 10:30:00,62.37,62.5,62.36,62.48,210349.0,49.8055,49.9093,49.7975,49.8934,210349.0
2019-11-14 10:40:00,62.48,62.6,62.48,62.51,93657.0,49.8934,49.9892,49.8934,49.9173,93657.0
2019-11-14 10:50:00,62.51,62.67,62.49,62.65,116509.0,49.9173,50.0451,49.9014,50.0291,116509.0
2019-11-14 11:00:00,62.66,62.7,61.94,62.56,288995.0,50.0371,50.0691,49.4622,49.9573,288995.0
2019-11-14 11:10:00,62.58,62.67,62.56,62.6,118290.0,49.9732,50.0451,49.9573,49.9892,118290.0
2019-11-14 11:20:00,62.59,62.61,62.55,62.55,34735.0,49.9812,49.9972,49.9493,49.9493,34735.0
2019-11-14 11:30:00,62.56,62.57,62.44,62.47,58190.0,49.9573,49.9652,49.8614,49.8854,58190.0
2019-11-14 11:40:00,62.47,62.54,62.45,62.47,56459.0,49.8854,49.9413,49.8694,49.8854,56459.0
2019-11-14 11:50:00,62.47,62.61,62.47,62.6,92219.0,49.8854,49.9972,49.8854,49.9892,92219.0
2019-11-14 12:00:00,62.61,62.67,62.58,62.67,59752.0,49.9972,50.0451,49.9732,50.0451,59752.0
2019-11-14 12:10:00,62.67,62.67,62.55,62.58,53297.0,50.0451,50.0451,49.9493,49.9732,53297.0
2019-11-14 12:20:00,62.59,62.59,62.44,62.5,54046.0,49.9812,49.9812,49.8614,49.9093,54046.0
2019-11-14 12:30:00,62.49,62.59,62.49,62.57,49797.0,49.9014,49.9812,49.9014,49.9652,49797.0
2019-11-14 12:40:00,62.56,62.58,62.53,62.55,36362.0,49.9573,49.9732,49.9333,49.9493,36362.0
2019-11-14 12:50:00,62.55,62.61,62.55,62.59,37073.0,49.9493,49.9972,49.9493,49.9812,37073.0
2019-11-14 13:00:00,62.59,62.59,62.55,62.58,76493.0,49.9812,49.9812,49.9493,49.9732,76493.0
2019-11-14 13:10:00,62.57,62.58,62.52,62.55,52177.0,49.9652,49.9732,49.9253,49.9493,52177.0
2019-11-14 13:20:00,62.55,62.56,62.4,62.41,42187.0,49.9493,49.9573,49.8295,49.8375,42187.0
2019-11-14 13:30:00,62.41,62.47,62.4,62.47,42941.0,49.8375,49.8854,49.8295,49.8854,42941.0
2019-11-14 13:40:00,62.47,62.5,62.44,62.47,56160.0,49.8854,49.9093,49.8614,49.8854,56160.0
2019-11-14 13:50:00,62.48,62.48,62.34,62.42,85454.0,49.8934,49.8934,49.7816,49.8455,85454.0
2019-11-14 14:00:00,62.42,62.45,62.37,62.45,37048.0,49.8455,49.8694,49.8055,49.8694,37048.0
2019-11-14 14:10:00,62.44,62.45,62.39,62.41,42085.0,49.8614,49.8694,49.8215,49.8375,42085.0
2019-11-14 14:20:00,62.41,62.44,62.4,62.42,42190.0,49.8375,49.8614,49.8295,49.8455,42190.0
2019-11-14 14:30:00,62.42,62.45,62.33,62.36,55693.0,49.8455,49.8694,49.7736,49.7975,55693.0
2019-11-14 14:40:00,62.36,62.46,62.34,62.45,69870.0,49.7975,49.8774,49.7816,49.8694,69870.0
2019-11-14 14:50:00,62.45,62.47,62.43,62.46,50640.0,49.8694,49.8854,49.8534,49.8774,50640.0
2019-11-14 15:00:00,62.45,62.5,62.43,62.45,83304.0,49.8694,49.9093,49.8534,49.8694,83304.0
2019-11-14 15:10:00,62.45,62.48,62.36,62.43,79190.0,49.8694,49.8934,49.7975,49.8534,79190.0
2019-11-14 15:20:00,62.43,62.49,62.41,62.47,121355.0,49.8534,49.9014,49.8375,49.8854,121355.0
2019-11-14 15:30:00,62.47,62.47,62.36,62.4,125936.0,49.8854,49.8854,49.7975,49.8295,125936.0
2019-11-14 15:40:00,62.39,62.47,62.38,62.38,169724.0,49.8215,49.8854,49.8135,49.8135,169724.0
2019-11-14 15:50:00,62.39,62.47,62.37,62.41,530906.0,49.8215,49.8854,49.8055,49.8375,530906.0
2019-11-15 09:30:00,61.84,61.95,61.75,61.84,346686.0,49.8745,49.9633,49.802,49.8745,346686.0
2019-11-15 09:40:00,61.83,61.96,61.82,61.9,120796.0,49.8665,49.9713,49.8584,49.9229,120796.0
2019-11-15 09:50:00,61.89,61.94,61.82,61.93,67546.0,49.9149,49.9552,49.8584,49.9471,67546.0
2019-11-15 10:00:00,61.93,62.04,61.9,61.91,86134.0,49.9471,50.0358,49.9229,49.931,86134.0
2019-11-15 10:10:00,61.93,62.0,61.92,61.95,67802.0,49.9471,50.0036,49.9391,49.9633,67802.0
2019-11-15 10:20:00,61.95,61.96,61.86,61.9,57058.0,49.9633,49.9713,49.8907,49.9229,57058.0
2019-11-15 10:30:00,61.91,62.06,61.91,62.03,67872.0,49.931,50.052,49.931,50.0278,67872.0
2019-11-15 10:40:00,62.02,62.12,62.0,62.12,42571.0,50.0197,50.1004,50.0036,50.1004,42571.0
2019-11-15 10:50:00,62.12,62.19,62.1,62.16,116144.0,50.1004,50.1568,50.0842,50.1326,116144.0
2019-11-15 11:00:00,62.15,62.15,62.03,62.04,77891.0,50.1246,50.1246,50.0278,50.0358,77891.0
2019-11-15 11:10:00,62.04,62.13,62.02,62.06,54670.0,50.0358,50.1084,50.0197,50.052,54670.0
2019-11-15 11:20:00,62.07,62.12,62.04,62.12,45428.0,50.06,50.1004,50.0358,50.1004,45428.0
2019-11-15 11:30:00,62.12,62.14,62.04,62.09,95913.0,50.1004,50.1165,50.0358,50.0762,95913.0
2019-11-15 11:40:00,62.08,62.1,62.03,62.06,54836.0,50.0681,50.0842,50.0278,50.052,54836.0
2019-11-15 11:50:00,62.07,62.08,62.03,62.03,46792.0,50.06,50.0681,50.0278,50.0278,46792.0
2019-11-15 12:00:00,62.04,62.06,62.0,62.0,65565.0,50.0358,50.052,50.0036,50.0036,65565.0
2019-11-15 12:10:00,62.0,62.12,62.0,62.07,62827.0,50.0036,50.1004,50.0036,50.06,62827.0
2019-11-15 12:20:00,62.07,62.11,62.05,62.11,59280.0,50.06,50.0923,50.0439,50.0923,59280.0
2019-11-15 12:30:00,62.11,62.17,62.09,62.16,102670.0,50.0923,50.1407,50.0762,50.1326,102670.0
2019-11-15 12:40:00,62.16,62.19,62.14,62.18,100378.0,50.1326,50.1568,50.1165,50.1488,100378.0
2019-11-15 12:50:00,62.18,62.18,62.07,62.08,59434.0,50.1488,50.1488,50.06,50.0681,59434.0
2019-11-15 13:00:00,62.09,62.15,62.07,62.13,71581.0,50.0762,50.1246,50.06,50.1084,71581.0
2019-11-15 13:10:00,62.13,62.16,62.09,62.11,60766.0,50.1084,50.1326,50.0762,50.0923,60766.0
2019-11-15 13:20:00,62.11,62.13,62.08,62.09,48522.0,50.0923,50.1084,50.0681,50.0762,48522.0
2019-11-15 13:30:00,62.09,62.1,61.99,62.01,82489.0,50.0762,50.0842,49.9955,50.0116,82489.0
2019-11-15 13:40:00,62.0,62.1,62.0,62.1,76387.0,50.0036,50.0842,50.0036,50.0842,76387.0
2019-11-15 13:50:00,62.1,62.15,62.06,62.06,74274.0,50.0842,50.1246,50.052,50.052,74274.0
2019-11-15 14:00:00,62.06,62.09,62.03,62.09,59925.0,50.052,50.0762,50.0278,50.0762,59925.0
2019-11-15 14:10:00,62.09,62.19,62.08,62.15,96327.0,50.0762,50.1568,50.0681,50.1246,96327.0
2019-11-15 14:20:00,62.15,62.16,62.11,62.13,55974.0,50.1246,50.1326,50.0923,50.1084,55974.0
2019-11-15 14:30:00,62.13,62.16,62.12,62.14,43521.0,50.1084,50.1326,50.1004,50.1165,43521.0
2019-11-15 14:40:00,62.14,62.19,62.08,62.08,72893.0,50.1165,50.1568,50.0681,50.0681,72893.0
2019-11-15 14:50:00,62.09,62.1,62.04,62.05,58206.0,50.0762,50.0842,50.0358,50.0439,58206.0
2019-11-15 15:00:00,62.06,62.1,62.05,62.1,57663.0,50.052,50.0842,50.0439,50.0842,57663.0
2019-11-15 15:10:00,62.1,62.15,62.09,62.13,57152.0,50.0842,50.1246,50.0762,50.1084,57152.0
2019-11-15 15:20:00,62.13,62.16,62.09,62.12,106602.0,50.1084,50.1326,50.0762,50.1004,106602.0
2019-11-15 15:30:00,62.11,62.15,62.06,62.14,87667.0,50.0923,50.1246,50.052,50.1165,87667.0
2019-11-15 15:40:00,62.14,62.14,62.05,62.08,165206.0,50.1165,50.1165,50.0439,50.0681,165206.0
2019-11-15 15:50:00,62.08,62.2,62.07,62.19,518289.0,50.0681,50.1649,50.06,50.1568,518289.0
2019-11-18 09:30:00,62.26,62.56,62.26,62.54,163357.0,50.2133,50.4552,50.2133,50.4391,163357.0
2019-11-18 09:40:00,62.54,62.75,62.54,62.7,120789.0,50.4391,50.6085,50.4391,50.5681,120789.0
2019-11-18 09:50:00,62.69,62.73,62.65,62.69,100112.0,50.5601,50.5923,50.5278,50.5601,100112.0
2019-11-18 10:00:00,62.69,62.77,62.67,62.77,92193.0,50.5601,50.6246,50.5439,50.6246,92193.0
2019-11-18 10:10:00,62.76,62.86,62.76,62.82,79179.0,50.6165,50.6972,50.6165,50.6649,79179.0
2019-11-18 10:20:00,62.82,62.88,62.8,62.83,53896.0,50.6649,50.7133,50.6488,50.673,53896.0
2019-11-18 10:30:00,62.83,62.9,62.75,62.9,73331.0,50.673,50.7294,50.6085,50.7294,73331.0
2019-11-18 10:40:00,62.9,62.95,62.87,62.95,85905.0,50.7294,50.7698,50.7052,50.7698,85905.0
2019-11-18 10:50:00,62.95,62.95,62.87,62.94,79366.0,50.7698,50.7698,50.7052,50.7617,79366.0
2019-11-18 11:00:00,62.94,62.95,62.91,62.93,63165.0,50.7617,50.7698,50.7375,50.7536,63165.0
2019-11-18 11:10:00,62.93,62.96,62.88,62.92,77690.0,50.7536,50.7778,50.7133,50.7456,77690.0
2019-11-18 11:20:00,62.92,62.95,62.91,62.94,95783.0,50.7456,50.7698,50.7375,50.7617,95783.0
2019-11-18 11:30:00,62.94,63.0,62.9,62.99,50299.0,50.7617,50.8101,50.7294,50.802,50299.0
2019-11-18 11:40:00,62.99,63.0,62.96,62.99,72275.0,50.802,50.8101,50.7778,50.802,72275.0
2019-11-18 11:50:00,63.0,63.07,62.99,63.01,116695.0,50.8101,50.8665,50.802,50.8182,116695.0
2019-11-18 12:00:00,63.01,63.03,62.96,63.02,81193.0,50.8182,50.8343,50.7778,50.8262,81193.0
2019-11-18 12:10:00,63.01,63.02,62.98,62.99,36973.0,50.8182,50.8262,50.794,50.802,36973.0
2019-11-18 12:20:00,62.98,63.0,62.96,63.0,52420.0,50.794,50.8101,50.7778,50.8101,52420.0
2019-11-18 12:30:00,63.0,63.04,62.97,63.01,42583.0,50.8101,50.8423,50.7859,50.8182,42583.0
2019-11-18 12:40:00,63.01,63.04,63.0,63.03,35695.0,50.8182,50.8423,50.8101,50.8343,35695.0
2019-11-18 12:50:00,63.02,63.03,63.01,63.02,37243.0,50.8262,50.8343,50.8182,50.8262,37243.0
2019-11-18 13:00:00,63.02,63.05,63.02,63.03,46694.0,50.8262,50.8504,50.8262,50.8343,46694.0
2019-11-18 13:10:00,63.03,63.08,63.01,63.01,38294.0,50.8343,50.8746,50.8182,50.8182,38294.0
2019-11-18 13:20:00,63.01,63.01,62.9,62.96,62459.0,50.8182,50.8182,50.7294,50.7778,62459.0
2019-11-18 13:30:00,62.96,62.99,62.95,62.96,25198.0,50.7778,50.802,50.7698,50.7778,25198.0
2019-11-18 13:40:00,62.96,62.97,62.93,62.94,59203.0,50.7778,50.7859,50.7536,50.7617,59203.0
2019-11-18 13:50:00,62.93,62.99,62.92,62.92,43074.0,50.7536,50.802,50.7456,50.7456,43074.0
2019-11-18 14:00:00,62.92,62.92,62.85,62.85,96562.0,50.7456,50.7456,50.6891,50.6891,96562.0
2019-11-18 14:10:00,62.86,62.87,62.72,62.73,54185.0,50.6972,50.7052,50.5843,50.5923,54185.0
2019-11-18 14:20:00,62.72,62.78,62.69,62.69,94927.0,50.5843,50.6327,50.5601,50.5601,94927.0
2019-11-18 14:30:00,62.7,62.75,62.68,62.7,61028.0,50.5681,50.6085,50.552,50.5681,61028.0
2019-11-18 14:40:00,62.7,62.73,62.66,62.72,117097.0,50.5681,50.5923,50.5359,50.5843,117097.0
2019-11-18 14:50:00,62.72,62.72,62.68,62.7,63422.0,50.5843,50.5843,50.552,50.5681,63422.0
2019-11-18 15:00:00,62.7,62.74,62.66,62.71,120945.0,50.5681,50.6004,50.5359,50.5762,120945.0
2019-11-18 15:10:00,62.71,62.71,62.59,62.62,91064.0,50.5762,50.5762,50.4794,50.5036,91064.0
2019-11-18 15:20:00,62.61,62.61,62.47,62.47,83532.0,50.4955,50.4955,50.3826,50.3826,83532.0
2019-11-18 15:30:00,62.48,62.48,62.4,62.44,106083.0,50.3907,50.3907,50.3262,50.3584,106083.0
2019-11-18 15:40:00,62.45,62.49,62.41,62.49,125787.0,50.3665,50.3988,50.3342,50.3988,125787.0
2019-11-18 15:50:00,62.48,62.49,62.35,62.47,413218.0,50.3907,50.3988,50.2859,50.3826,413218.0
2019-11-19 09:30:00,61.95,62.17,61.78,62.16,181288.0,49.9633,50.1407,49.8261,50.1326,181288.0
2019-11-19 09:40:00,62.17,62.26,62.14,62.18,65345.0,50.1407,50.2133,50.1165,50.1488,65345.0
2019-11-19 09:50:00,62.18,62.3,62.17,62.26,53998.0,50.1488,50.2455,50.1407,50.2133,53998.0
2019-11-19 10:00:00,62.27,62.34,62.18,62.2,81890.0,50.2213,50.2778,50.1488,50.1649,81890.0
2019-11-19 10:10:00,62.2,62.23,62.15,62.2,95183.0,50.1649,50.1891,50.1246,50.1649,95183.0
2019-11-19 10:20:00,62.2,62.2,62.09,62.14,50990.0,50.1649,50.1649,50.0762,50.1165,50990.0
2019-11-19 10:30:00,62.15,62.24,62.09,62.2,66135.0,50.1246,50.1971,50.0762,50.1649,66135.0
2019-11-19 10:40:00,62.19,62.24,62.18,62.23,62242.0,50.1568,50.1971,50.1488,50.1891,62242.0
2019-11-19 10:50:00,62.23,62.38,62.22,62.37,35849.0,50.1891,50.3101,50.181,50.302,35849.0
2019-11-19 11:00:00,62.37,62.49,62.36,62.44,57799.0,50.302,50.3988,50.2939,50.3584,57799.0
2019-11-19 11:10:00,62.44,62.55,62.43,62.55,52997.0,50.3584,50.4472,50.3504,50.4472,52997.0
2019-11-19 11:20:00,62.55,62.61,62.5,62.5,95193.0,50.4472,50.4955,50.4068,50.4068,95193.0
2019-11-19 11:30:00,62.51,62.58,62.41,62.42,70910.0,50.4149,50.4714,50.3342,50.3423,70910.0
2019-11-19 11:40:00,62.43,62.52,62.38,62.51,50158.0,50.3504,50.423,50.3101,50.4149,50158.0
2019-11-19 11:50:00,62.51,62.55,62.46,62.49,53602.0,50.4149,50.4472,50.3746,50.3988,53602.0
2019-11-19 12:00:00,62.51,62.55,62.43,62.45,41696.0,50.4149,50.4472,50.3504,50.3665,41696.0
2019-11-19 12:10:00,62.45,62.5,62.43,62.44,52453.0,50.3665,50.4068,50.3504,50.3584,52453.0
2019-11-19 12:20:00,62.43,62.45,62.42,62.44,24245.0,50.3504,50.3665,50.3423,50.3584,24245.0
2019-11-19 12:30:00,62.43,62.44,62.31,62.33,117248.0,50.3504,50.3584,50.2536,50.2697,117248.0
2019-11-19 12:40:00,62.33,62.35,62.31,62.31,28961.0,50.2697,50.2859,50.2536,50.2536,28961.0
2019-11-19 12:50:00,62.31,62.32,62.27,62.3,26318.0,50.2536,50.2617,50.2213,50.2455,26318.0
2019-11-19 13:00:00,62.3,62.37,62.29,62.37,34725.0,50.2455,50.302,50.2375,50.302,34725.0
2019-11-19 13:10:00,62.38,62.41,62.33,62.38,29533.0,50.3101,50.3342,50.2697,50.3101,29533.0
2019-11-19 13:20:00,62.37,62.38,62.33,62.36,36857.0,50.302,50.3101,50.2697,50.2939,36857.0
2019-11-19 13:30:00,62.36,62.42,62.35,62.42,26166.0,50.2939,50.3423,50.2859,50.3423,26166.0
2019-11-19 13:40:00,62.42,62.45,62.35,62.43,40985.0,50.3423,50.3665,50.2859,50.3504,40985.0
2019-11-19 13:50:00,62.43,62.43,62.36,62.38,36254.0,50.3504,50.3504,50.2939,50.3101,36254.0
2019-11-19 14:00:00,62.37,62.43,62.37,62.41,45472.0,50.302,50.3504,50.302,50.3342,45472.0
2019-11-19 14:10:00,62.42,62.46,62.41,62.43,27006.0,50.3423,50.3746,50.3342,50.3504,27006.0
2019-11-19 14:20:00,62.44,62.44,62.37,62.4,50628.0,50.3584,50.3584,50.302,50.3262,50628.0
2019-11-19 14:30:00,62.4,62.4,62.34,62.37,48271.0,50.3262,50.3262,50.2778,50.302,48271.0
2019-11-19 14:40:00,62.36,62.42,62.36,62.4,40248.0,50.2939,50.3423,50.2939,50.3262,40248.0
2019-11-19 14:50:00,62.4,62.42,62.37,62.38,35894.0,50.3262,50.3423,50.302,50.3101,35894.0
2019-11-19 15:00:00,62.37,62.4,62.36,62.4,45105.0,50.302,50.3262,50.2939,50.3262,45105.0
2019-11-19 15:10:00,62.4,62.42,62.38,62.4,48444.0,50.3262,50.3423,50.3101,50.3262,48444.0
2019-11-19 15:20:00,62.4,62.42,62.35,62.35,80193.0,50.3262,50.3423,50.2859,50.2859,80193.0
2019-11-19 15:30:00,62.35,62.37,62.31,62.36,60390.0,50.2859,50.302,50.2536,50.2939,60390.0
2019-11-19 15:40:00,62.37,62.4,62.32,62.35,99722.0,50.302,50.3262,50.2617,50.2859,99722.0
2019-11-19 15:50:00,62.35,62.36,62.2,62.21,223950.0,50.2859,50.2939,50.1649,50.1729,223950.0
2019-11-20 09:30:00,62.2,62.33,62.12,62.25,69000.0,50.1649,50.2697,50.1004,50.2052,69000.0
2019-11-20 09:40:00,62.25,62.38,62.24,62.36,26294.0,50.2052,50.3101,50.1971,50.2939,26294.0
2019-11-20 09:50:00,62.36,62.59,62.33,62.53,50264.0,50.2939,50.4794,50.2697,50.431,50264.0
2019-11-20 10:00:00,62.53,62.53,62.4,62.44,44837.0,50.431,50.431,50.3262,50.3584,44837.0
2019-11-20 10:10:00,62.43,62.5,62.41,62.45,28269.0,50.3504,50.4068,50.3342,50.3665,28269.0
2019-11-20 10:20:00,62.44,62.57,62.38,62.55,50864.0,50.3584,50.4633,50.3101,50.4472,50864.0
2019-11-20 10:30:00,62.54,62.54,62.29,62.33,59723.0,50.4391,50.4391,50.2375,50.2697,59723.0
2019-11-20 10:40:00,62.33,62.46,62.3,62.42,97930.0,50.2697,50.3746,50.2455,50.3423,97930.0
2019-11-20 10:50:00,62.41,62.42,62.35,62.42,40891.0,50.3342,50.3423,50.2859,50.3423,40891.0
2019-11-20 11:00:00,62.43,62.46,62.32,62.33,42944.0,50.3504,50.3746,50.2617,50.2697,42944.0
2019-11-20 11:10:00,62.34,62.4,62.28,62.37,60250.0,50.2778,50.3262,50.2294,50.302,60250.0
2019-11-20 11:20:00,62.36,62.38,62.33,62.35,78920.0,50.2939,50.3101,50.2697,50.2859,78920.0
2019-11-20 11:30:00,62.35,62.37,62.26,62.27,40627.0,50.2859,50.302,50.2133,50.2213,40627.0
2019-11-20 11:40:00,62.28,62.34,62.23,62.32,33368.0,50.2294,50.2778,50.1891,50.2617,33368.0
2019-11-20 11:50:00,62.31,62.31,62.24,62.28,41537.0,50.2536,50.2536,50.1971,50.2294,41537.0
2019-11-20 12:00:00,62.29,62.31,62.16,62.2,26417.0,50.2375,50.2536,50.1326,50.1649,26417.0
2019-11-20 12:10:00,62.19,62.25,62.19,62.23,21587.0,50.1568,50.2052,50.1568,50.1891,21587.0
2019-11-20 12:20:00,62.23,62.27,62.2,62.22,30309.0,50.1891,50.2213,50.1649,50.181,30309.0
2019-11-20 12:30:00,62.22,62.23,62.14,62.22,34005.0,50.181,50.1891,50.1165,50.181,34005.0
2019-11-20 12:40:00,62.22,62.28,62.19,62.26,27064.0,50.181,50.2294,50.1568,50.2133,27064.0
2019-11-20 12:50:00,62.25,62.34,62.22,62.32,58472.0,50.2052,50.2778,50.181,50.2617,58472.0
2019-11-20 13:00:00,62.33,62.42,62.29,62.42,26166.0,50.2697,50.3423,50.2375,50.3423,26166.0
2019-11-20 13:10:00,62.42,62.5,62.41,62.47,51903.0,50.3423,50.4068,50.3342,50.3826,51903.0
2019-11-20 13:20:00,62.48,62.51,62.42,62.45,37833.0,50.3907,50.4149,50.3423,50.3665,37833.0
2019-11-20 13:30:00,62.45,62.48,62.4,62.42,19596.0,50.3665,50.3907,50.3262,50.3423,19596.0
2019-11-20 13:40:00,62.42,62.51,62.41,62.51,24366.0,50.3423,50.4149,50.3342,50.4149,24366.0
2019-11-20 13:50:00,62.52,62.53,62.48,62.53,40478.0,50.423,50.431,50.3907,50.431,40478.0
2019-11-20 14:00:00,62.53,62.58,62.52,62.57,20339.0,50.431,50.4714,50.423,50.4633,20339.0
2019-11-20 14:10:00,62.57,62.63,62.54,62.63,39828.0,50.4633,50.5117,50.4391,50.5117,39828.0
2019-11-20 14:20:00,62.62,62.66,62.62,62.66,22109.0,50.5036,50.5359,50.5036,50.5359,22109.0
2019-11-20 14:30:00,62.66,62.7,62.65,62.7,34394.0,50.5359,50.5681,50.5278,50.5681,34394.0
2019-11-20 14:40:00,62.69,62.75,62.65,62.72,60526.0,50.5601,50.6085,50.5278,50.5843,60526.0
2019-11-20 14:50:00,62.72,62.72,62.68,62.69,79215.0,50.5843,50.5843,50.552,50.5601,79215.0
2019-11-20 15:00:00,62.68,62.72,62.67,62.69,40851.0,50.552,50.5843,50.5439,50.5601,40851.0
2019-11-20 15:10:00,62.69,62.74,62.68,62.69,51297.0,50.5601,50.6004,50.552,50.5601,51297.0
2019-11-20 15:20:00,62.69,62.74,62.68,62.72,29778.0,50.5601,50.6004,50.552,50.5843,29778.0
2019-11-20 15:30:00,62.71,62.75,62.65,62.68,91074.0,50.5762,50.6085,50.5278,50.552,91074.0
2019-11-20 15:40:00,62.68,62.76,62.67,62.76,64322.0,50.552,50.6165,50.5439,50.6165,64322.0
2019-11-20 15:50:00,62.76,62.83,62.73,62.78,304248.0,50.6165,50.673,50.5923,50.6327,304248.0
2019-11-21 09:30:00,62.83,62.93,62.65,62.78,79323.0,50.673,50.7536,50.5278,50.6327,79323.0
2019-11-21 09:40:00,62.78,62.81,62.65,62.66,54761.0,50.6327,50.6569,50.5278,50.5359,54761.0
2019-11-21 09:50:00,62.66,62.69,62.57,62.69,43571.0,50.5359,50.5601,50.4633,50.5601,43571.0
2019-11-21 10:00:00,62.68,62.73,62.57,62.69,48058.0,50.552,50.5923,50.4633,50.5601,48058.0
2019-11-21 10:10:00,62.69,62.78,62.67,62.68,35776.0,50.5601,50.6327,50.5439,50.552,35776.0
2019-11-21 10:20:00,62.67,62.67,62.58,62.61,53032.0,50.5439,50.5439,50.4714,50.4955,53032.0
2019-11-21 10:30:00,62.61,62.65,62.54,62.65,55873.0,50.4955,50.5278,50.4391,50.5278,55873.0
2019-11-21 10:40:00,62.65,62.65,62.56,62.59,59806.0,50.5278,50.5278,50.4552,50.4794,59806.0
2019-11-21 10:50:00,62.59,62.71,62.58,62.6,48188.0,50.4794,50.5762,50.4714,50.4875,48188.0
2019-11-21 11:00:00,62.61,62.65,62.56,62.6,33080.0,50.4955,50.5278,50.4552,50.4875,33080.0
2019-11-21 11:10:00,62.61,62.76,62.6,62.71,39655.0,50.4955,50.6165,50.4875,50.5762,39655.0
2019-11-21 11:20:00,62.7,62.74,62.69,62.7,16859.0,50.5681,50.6004,50.5601,50.5681,16859.0
2019-11-21 11:30:00,62.69,62.7,62.61,62.63,32789.0,50.5601,50.5681,50.4955,50.5117,32789.0
2019-11-21 11:40:00,62.64,62.67,62.61,62.66,19656.0,50.5197,50.5439,50.4955,50.5359,19656.0
2019-11-21 11:50:00,62.67,62.68,62.63,62.64,26686.0,50.5439,50.552,50.5117,50.5197,26686.0
2019-11-21 12:00:00,62.65,62.65,62.59,62.63,24728.0,50.5278,50.5278,50.4794,50.5117,24728.0
2019-11-21 12:10:00,62.63,62.7,62.52,62.53,24561.0,50.5117,50.5681,50.423,50.431,24561.0
2019-11-21 12:20:00,62.52,62.56,62.51,62.54,35564.0,50.423,50.4552,50.4149,50.4391,35564.0
2019-11-21 12:30:00,62.54,62.59,62.53,62.59,21106.0,50.4391,50.4794,50.431,50.4794,21106.0
2019-11-21 12:40:00,62.59,62.59,62.51,62.56,29939.0,50.4794,50.4794,50.4149,50.4552,29939.0
2019-11-21 12:50:00,62.56,62.58,62.53,62.57,45616.0,50.4552,50.4714,50.431,50.4633,45616.0
2019-11-21 13:00:00,62.56,62.65,62.56,62.64,28504.0,50.4552,50.5278,50.4552,50.5197,28504.0
2019-11-21 13:10:00,62.65,62.66,62.6,62.63,27422.0,50.5278,50.5359,50.4875,50.5117,27422.0
2019-11-21 13:20:00,62.64,62.64,62.59,62.62,25313.0,50.5197,50.5197,50.4794,50.5036,25313.0
2019-11-21 13:30:00,62.63,62.65,62.58,62.58,27924.0,50.5117,50.5278,50.4714,50.4714,27924.0
2019-11-21 13:40:00,62.59,62.62,62.57,62.61,33483.0,50.4794,50.5036,50.4633,50.4955,33483.0
2019-11-21 13:50:00,62.61,62.62,62.58,62.6,28712.0,50.4955,50.5036,50.4714,50.4875,28712.0
2019-11-21 14:00:00,62.6,62.63,62.57,62.59,50504.0,50.4875,50.5117,50.4633,50.4794,50504.0
2019-11-21 14:10:00,62.58,62.59,62.52,62.57,31665.0,50.4714,50.4794,50.423,50.4633,31665.0
2019-11-21 14:20:00,62.57,62.65,62.57,62.64,77738.0,50.4633,50.5278,50.4633,50.5197,77738.0
2019-11-21 14:30:00,62.65,62.71,62.64,62.69,28063.0,50.5278,50.5762,50.5197,50.5601,28063.0
2019-11-21 14:40:00,62.69,62.74,62.68,62.72,26129.0,50.5601,50.6004,50.552,50.5843,26129.0
2019-11-21 14:50:00,62.71,62.73,62.68,62.72,33900.0,50.5762,50.5923,50.552,50.5843,33900.0
2019-11-21 15:00:00,62.72,62.73,62.66,62.71,46871.0,50.5843,50.5923,50.5359,50.5762,46871.0
2019-11-21 15:10:00,62.7,62.71,62.67,62.7,33883.0,50.5681,50.5762,50.5439,50.5681,33883.0
2019-11-21 15:20:00,62.71,62.73,62.67,62.68,39657.0,50.5762,50.5923,50.5439,50.552,39657.0
2019-11-21 15:30:00,62.69,62.74,62.68,62.69,45044.0,50.5601,50.6004,50.552,50.5601,45044.0
2019-11-21 15:40:00,62.69,62.73,62.66,62.71,78059.0,50.5601,50.5923,50.5359,50.5762,78059.0
2019-11-21 15:50:00,62.71,62.83,62.68,62.68,307400.0,50.5762,50.673,50.552,50.552,307400.0
2019-11-22 09:30:00,62.88,62.89,62.6,62.82,110427.0,50.7133,50.7214,50.4875,50.6649,110427.0
2019-11-22 09:40:00,62.82,62.84,62.66,62.71,92623.0,50.6649,50.681,50.5359,50.5762,92623.0
2019-11-22 09:50:00,62.7,62.7,62.51,62.61,73201.0,50.5681,50.5681,50.4149,50.4955,73201.0
2019-11-22 10:00:00,62.61,62.62,62.36,62.47,54385.0,50.4955,50.5036,50.2939,50.3826,54385.0
2019-11-22 10:10:00,62.47,62.62,62.45,62.56,60570.0,50.3826,50.5036,50.3665,50.4552,60570.0
2019-11-22 10:20:00,62.55,62.59,62.45,62.54,41770.0,50.4472,50.4794,50.3665,50.4391,41770.0
2019-11-22 10:30:00,62.54,62.6,62.49,62.53,45100.0,50.4391,50.4875,50.3988,50.431,45100.0
2019-11-22 10:40:00,62.53,62.83,62.5,62.79,81191.0,50.431,50.673,50.4068,50.6407,81191.0
2019-11-22 10:50:00,62.8,62.81,62.71,62.8,66736.0,50.6488,50.6569,50.5762,50.6488,66736.0
2019-11-22 11:00:00,62.8,62.86,62.77,62.78,90307.0,50.6488,50.6972,50.6246,50.6327,90307.0
2019-11-22 11:10:00,62.78,62.82,62.71,62.77,69007.0,50.6327,50.6649,50.5762,50.6246,69007.0
2019-11-22 11:20:00,62.77,62.78,62.68,62.76,49216.0,50.6246,50.6327,50.552,50.6165,49216.0
2019-11-22 11:30:00,62.77,62.79,62.71,62.74,39921.0,50.6246,50.6407,50.5762,50.6004,39921.0
2019-11-22 11:40:00,62.75,62.79,62.7,62.72,34532.0,50.6085,50.6407,50.5681,50.5843,34532.0
2019-11-22 11:50:00,62.72,62.81,62.68,62.8,39370.0,50.5843,50.6569,50.552,50.6488,39370.0
2019-11-22 12:00:00,62.8,62.84,62.78,62.84,57374.0,50.6488,50.681,50.6327,50.681,57374.0
2019-11-22 12:10:00,62.84,62.86,62.78,62.82,44663.0,50.681,50.6972,50.6327,50.6649,44663.0
2019-11-22 12:20:00,62.83,62.86,62.81,62.86,29162.0,50.673,50.6972,50.6569,50.6972,29162.0
2019-11-22 12:30:00,62.85,62.87,62.8,62.8,36410.0,50.6891,50.7052,50.6488,50.6488,36410.0
2019-11-22 12:40:00,62.8,62.87,62.8,62.86,44048.0,50.6488,50.7052,50.6488,50.6972,44048.0
2019-11-22 12:50:00,62.86,62.88,62.81,62.87,38719.0,50.6972,50.7133,50.6569,50.7052,38719.0
2019-11-22 13:00:00,62.87,62.87,62.8,62.8,38759.0,50.7052,50.7052,50.6488,50.6488,38759.0
2019-11-22 13:10:00,62.8,62.84,62.79,62.84,37419.0,50.6488,50.681,50.6407,50.681,37419.0
2019-11-22 13:20:00,62.84,62.87,62.8,62.8,42314.0,50.681,50.7052,50.6488,50.6488,42314.0
2019-11-22 13:30:00,62.8,62.82,62.76,62.78,61683.0,50.6488,50.6649,50.6165,50.6327,61683.0
2019-11-22 13:40:00,62.78,62.82,62.77,62.79,40964.0,50.6327,50.6649,50.6246,50.6407,40964.0
2019-11-22 13:50:00,62.8,62.84,62.78,62.82,45498.0,50.6488,50.681,50.6327,50.6649,45498.0
2019-11-22 14:00:00,62.82,62.85,62.8,62.85,37692.0,50.6649,50.6891,50.6488,50.6891,37692.0
2019-11-22 14:10:00,62.86,62.88,62.81,62.87,41964.0,50.6972,50.7133,50.6569,50.7052,41964.0
2019-11-22 14:20:00,62.87,62.9,62.86,62.86,61168.0,50.7052,50.7294,50.6972,50.6972,61168.0
2019-11-22 14:30:00,62.86,62.96,62.83,62.96,43834.0,50.6972,50.7778,50.673,50.7778,43834.0
2019-11-22 14:40:00,62.96,63.0,62.94,62.96,43852.0,50.7778,50.8101,50.7617,50.7778,43852.0
2019-11-22 14:50:00,62.96,63.0,62.94,63.0,36909.0,50.7778,50.8101,50.7617,50.8101,36909.0
2019-11-22 15:00:00,63.0,63.02,62.96,62.96,95925.0,50.8101,50.8262,50.7778,50.7778,95925.0
2019-11-22 15:10:00,62.97,62.98,62.86,62.97,102142.0,50.7859,50.794,50.6972,50.7859,102142.0
2019-11-22 15:20:00,62.96,62.97,62.93,62.94,45390.0,50.7778,50.7859,50.7536,50.7617,45390.0
2019-11-22 15:30:00,62.93,62.97,62.91,62.96,102023.0,50.7536,50.7859,50.7375,50.7778,102023.0
2019-11-22 15:40:00,62.96,62.97,62.92,62.95,103509.0,50.7778,50.7859,50.7456,50.7698,103509.0
2019-11-22 15:50:00,62.94,62.98,62.88,62.89,352820.0,50.7617,50.794,50.7133,50.7214,352820.0
2019-11-25 09:30:00,62.89,63.18,62.89,63.04,198265.0,50.7214,50.9553,50.7214,50.8423,198265.0
2019-11-25 09:40:00,63.03,63.1,62.97,63.1,124038.0,50.8343,50.8907,50.7859,50.8907,124038.0
2019-11-25 09:50:00,63.1,63.29,63.07,63.08,169772.0,50.8907,51.044,50.8665,50.8746,169772.0
2019-11-25 10:00:00,63.08,63.08,62.77,62.77,158874.0,50.8746,50.8746,50.6246,50.6246,158874.0
2019-11-25 10:10:00,62.77,62.78,62.56,62.6,153568.0,50.6246,50.6327,50.4552,50.4875,153568.0
2019-11-25 10:20:00,62.61,62.63,62.37,62.37,101752.0,50.4955,50.5117,50.302,50.302,101752.0
2019-11-25 10:30:00,62.37,62.5,62.36,62.48,191228.0,50.302,50.4068,50.2939,50.3907,191228.0
2019-11-25 10:40:00,62.49,62.58,62.41,62.58,100059.0,50.3988,50.4714,50.3342,50.4714,100059.0
2019-11-25 10:50:00,62.59,62.61,62.5,62.55,84737.0,50.4794,50.4955,50.4068,50.4472,84737.0
2019-11-25 11:00:00,62.55,62.6,62.49,62.49,71556.0,50.4472,50.4875,50.3988,50.3988,71556.0
2019-11-25 11:10:00,62.5,62.55,62.42,62.52,77655.0,50.4068,50.4472,50.3423,50.423,77655.0
2019-11-25 11:20:00,62.52,62.58,62.46,62.56,42384.0,50.423,50.4714,50.3746,50.4552,42384.0
2019-11-25 11:30:00,62.55,62.67,62.54,62.64,53956.0,50.4472,50.5439,50.4391,50.5197,53956.0
2019-11-25 11:40:00,62.65,62.66,62.62,62.64,47697.0,50.5278,50.5359,50.5036,50.5197,47697.0
2019-11-25 11:50:00,62.63,62.64,62.58,62.63,75475.0,50.5117,50.5197,50.4714,50.5117,75475.0
2019-11-25 12:00:00,62.63,62.64,62.58,62.64,56740.0,50.5117,50.5197,50.4714,50.5197,56740.0
2019-11-25 12:10:00,62.65,62.67,62.52,62.53,53529.0,50.5278,50.5439,50.423,50.431,53529.0
2019-11-25 12:20:00,62.53,62.56,62.51,62.51,38425.0,50.431,50.4552,50.4149,50.4149,38425.0
2019-11-25 12:30:00,62.51,62.55,62.48,62.52,37718.0,50.4149,50.4472,50.3907,50.423,37718.0
2019-11-25 12:40:00,62.51,62.55,62.51,62.53,35779.0,50.4149,50.4472,50.4149,50.431,35779.0
2019-11-25 12:50:00,62.54,62.54,62.5,62.51,37714.0,50.4391,50.4391,50.4068,50.4149,37714.0
2019-11-25 13:00:00,62.5,62.54,62.44,62.46,47965.0,50.4068,50.4391,50.3584,50.3746,47965.0
2019-11-25 13:10:00,62.46,62.46,62.38,62.4,38240.0,50.3746,50.3746,50.3101,50.3262,38240.0
2019-11-25 13:20:00,62.4,62.4,62.36,62.37,46552.0,50.3262,50.3262,50.2939,50.302,46552.0
2019-11-25 13:30:00,62.37,62.4,62.35,62.37,73017.0,50.302,50.3262,50.2859,50.302,73017.0
2019-11-25 13:40:00,62.37,62.38,62.25,62.26,81820.0,50.302,50.3101,50.2052,50.2133,81820.0
2019-11-25 13:50:00,62.26,62.29,62.25,62.27,48565.0,50.2133,50.2375,50.2052,50.2213,48565.0
2019-11-25 14:00:00,62.28,62.31,62.25,62.3,41074.0,50.2294,50.2536,50.2052,50.2455,41074.0
2019-11-25 14:10:00,62.3,62.33,62.25,62.26,51362.0,50.2455,50.2697,50.2052,50.2133,51362.0
2019-11-25 14:20:00,62.26,62.27,62.2,62.2,125483.0,50.2133,50.2213,50.1649,50.1649,125483.0
2019-11-25 14:30:00,62.21,62.21,62.16,62.18,54915.0,50.1729,50.1729,50.1326,50.1488,54915.0
2019-11-25 14:40:00,62.18,62.19,62.13,62.19,62136.0,50.1488,50.1568,50.1084,50.1568,62136.0
2019-11-25 14:50:00,62.18,62.22,62.14,62.17,65052.0,50.1488,50.181,50.1165,50.1407,65052.0
2019-11-25 15:00:00,62.17,62.22,62.15,62.15,67862.0,50.1407,50.181,50.1246,50.1246,67862.0
2019-11-25 15:10:00,62.15,62.19,62.15,62.19,65639.0,50.1246,50.1568,50.1246,50.1568,65639.0
2019-11-25 15:20:00,62.19,62.28,62.18,62.28,104358.0,50.1568,50.2294,50.1488,50.2294,104358.0
2019-11-25 15:30:00,62.27,62.28,62.08,62.08,140259.0,50.2213,50.2294,50.0681,50.0681,140259.0
2019-11-25 15:40:00,62.09,62.14,62.04,62.1,295859.0,50.0762,50.1165,50.0358,50.0842,295859.0
2019-11-25 15:50:00,62.1,62.2,62.08,62.17,652313.0,50.0842,50.1649,50.0681,50.1407,652313.0
2019-11-26 09:30:00,62.34,62.39,62.05,62.38,218248.0,50.2778,50.3181,50.0439,50.3101,218248.0
2019-11-26 09:40:00,62.34,62.38,62.24,62.26,47556.0,50.2778,50.3101,50.1971,50.2133,47556.0
2019-11-26 09:50:00,62.26,62.28,62.19,62.24,47750.0,50.2133,50.2294,50.1568,50.1971,47750.0
2019-11-26 10:00:00,62.23,62.33,62.15,62.29,83458.0,50.1891,50.2697,50.1246,50.2375,83458.0
2019-11-26 10:10:00,62.3,62.31,62.23,62.23,43390.0,50.2455,50.2536,50.1891,50.1891,43390.0
2019-11-26 10:20:00,62.23,62.29,62.21,62.26,45709.0,50.1891,50.2375,50.1729,50.2133,45709.0
2019-11-26 10:30:00,62.27,62.36,62.26,62.34,51535.0,50.2213,50.2939,50.2133,50.2778,51535.0
2019-11-26 10:40:00,62.34,62.38,62.28,62.36,49450.0,50.2778,50.3101,50.2294,50.2939,49450.0
2019-11-26 10:50:00,62.36,62.36,62.27,62.27,37848.0,50.2939,50.2939,50.2213,50.2213,37848.0
2019-11-26 11:00:00,62.27,62.34,62.25,62.3,42061.0,50.2213,50.2778,50.2052,50.2455,42061.0
2019-11-26 11:10:00,62.29,62.32,62.23,62.24,26560.0,50.2375,50.2617,50.1891,50.1971,26560.0
2019-11-26 11:20:00,62.25,62.27,62.11,62.12,198447.0,50.2052,50.2213,50.0923,50.1004,198447.0
2019-11-26 11:30:00,62.13,62.22,62.12,62.18,34421.0,50.1084,50.181,50.1004,50.1488,34421.0
2019-11-26 11:40:00,62.18,62.21,62.16,62.21,26614.0,50.1488,50.1729,50.1326,50.1729,26614.0
2019-11-26 11:50:00,62.22,62.25,62.18,62.2,30378.0,50.181,50.2052,50.1488,50.1649,30378.0
2019-11-26 12:00:00,62.21,62.23,62.14,62.16,37353.0,50.1729,50.1891,50.1165,50.1326,37353.0
2019-11-26 12:10:00,62.15,62.17,62.05,62.05,30237.0,50.1246,50.1407,50.0439,50.0439,30237.0
2019-11-26 12:20:00,62.06,62.11,62.05,62.09,21743.0,50.052,50.0923,50.0439,50.0762,21743.0
2019-11-26 12:30:00,62.09,62.15,62.05,62.12,26366.0,50.0762,50.1246,50.0439,50.1004,26366.0
2019-11-26 12:40:00,62.12,62.13,62.09,62.13,22130.0,50.1004,50.1084,50.0762,50.1084,22130.0
2019-11-26 12:50:00,62.13,62.15,62.12,62.14,22341.0,50.1084,50.1246,50.1004,50.1165,22341.0
2019-11-26 13:00:00,62.15,62.16,62.09,62.11,28228.0,50.1246,50.1326,50.0762,50.0923,28228.0
2019-11-26 13:10:00,62.11,62.14,62.08,62.13,30197.0,50.0923,50.1165,50.0681,50.1084,30197.0
2019-11-26 13:20:00,62.14,62.14,62.09,62.11,29720.0,50.1165,50.1165,50.0762,50.0923,29720.0
2019-11-26 13:30:00,62.1,62.13,62.07,62.13,38126.0,50.0842,50.1084,50.06,50.1084,38126.0
2019-11-26 13:40:00,62.13,62.14,62.09,62.13,32602.0,50.1084,50.1165,50.0762,50.1084,32602.0
2019-11-26 13:50:00,62.13,62.16,62.12,62.15,53007.0,50.1084,50.1326,50.1004,50.1246,53007.0
2019-11-26 14:00:00,62.15,62.16,62.06,62.07,52363.0,50.1246,50.1326,50.052,50.06,52363.0
2019-11-26 14:10:00,62.08,62.12,62.01,62.04,66606.0,50.0681,50.1004,50.0116,50.0358,66606.0
2019-11-26 14:20:00,62.04,62.04,61.99,62.0,49057.0,50.0358,50.0358,49.9955,50.0036,49057.0
2019-11-26 14:30:00,62.0,62.07,61.99,62.02,46380.0,50.0036,50.06,49.9955,50.0197,46380.0
2019-11-26 14:40:00,62.03,62.05,62.0,62.03,40015.0,50.0278,50.0439,50.0036,50.0278,40015.0
2019-11-26 14:50:00,62.02,62.05,62.01,62.05,45490.0,50.0197,50.0439,50.0116,50.0439,45490.0
2019-11-26 15:00:00,62.04,62.07,61.99,62.03,62277.0,50.0358,50.06,49.9955,50.0278,62277.0
2019-11-26 15:10:00,62.03,62.06,61.99,62.05,42520.0,50.0278,50.052,49.9955,50.0439,42520.0
2019-11-26 15:20:00,62.06,62.12,62.05,62.12,51185.0,50.052,50.1004,50.0439,50.1004,51185.0
2019-11-26 15:30:00,62.12,62.16,62.1,62.11,129180.0,50.1004,50.1326,50.0842,50.0923,129180.0
2019-11-26 15:40:00,62.1,62.19,62.09,62.18,172270.0,50.0842,50.1568,50.0762,50.1488,172270.0
2019-11-26 15:50:00,62.19,62.33,62.17,62.24,526469.0,50.1568,50.2697,50.1407,50.1971,526469.0
2019-11-27 09:30:00,62.31,62.45,62.24,62.25,93078.0,50.2536,50.3665,50.1971,50.2052,93078.0
2019-11-27 09:40:00,62.25,62.35,62.21,62.25,46548.0,50.2052,50.2859,50.1729,50.2052,46548.0
2019-11-27 09:50:00,62.24,62.32,62.16,62.23,53684.0,50.1971,50.2617,50.1326,50.1891,53684.0
2019-11-27 10:00:00,62.26,62.26,62.07,62.08,59695.0,50.2133,50.2133,50.06,50.0681,59695.0
2019-11-27 10:10:00,62.07,62.07,61.94,61.95,32428.0,50.06,50.06,49.9552,49.9633,32428.0
2019-11-27 10:20:00,61.94,62.01,61.9,61.99,44727.0,49.9552,50.0116,49.9229,49.9955,44727.0
2019-11-27 10:30:00,61.99,62.08,61.97,62.06,30830.0,49.9955,50.0681,49.9794,50.052,30830.0
2019-11-27 10:40:00,62.06,62.2,62.06,62.19,59706.0,50.052,50.1649,50.052,50.1568,59706.0
2019-11-27 10:50:00,62.19,62.21,62.1,62.12,66231.0,50.1568,50.1729,50.0842,50.1004,66231.0
2019-11-27 11:00:00,62.11,62.16,62.08,62.12,21266.0,50.0923,50.1326,50.0681,50.1004,21266.0
2019-11-27 11:10:00,62.13,62.16,62.11,62.14,30333.0,50.1084,50.1326,50.0923,50.1165,30333.0
2019-11-27 11:20:00,62.13,62.19,62.1,62.16,47181.0,50.1084,50.1568,50.0842,50.1326,47181.0
2019-11-27 11:30:00,62.16,62.3,62.15,62.26,39807.0,50.1326,50.2455,50.1246,50.2133,39807.0
2019-11-27 11:40:00,62.25,62.31,62.25,62.28,31382.0,50.2052,50.2536,50.2052,50.2294,31382.0
2019-11-27 11:50:00,62.29,62.37,62.29,62.34,33457.0,50.2375,50.302,50.2375,50.2778,33457.0
2019-11-27 12:00:00,62.33,62.35,62.29,62.32,28115.0,50.2697,50.2859,50.2375,50.2617,28115.0
2019-11-27 12:10:00,62.32,62.35,62.27,62.28,29313.0,50.2617,50.2859,50.2213,50.2294,29313.0
2019-11-27 12:20:00,62.28,62.28,62.22,62.26,31973.0,50.2294,50.2294,50.181,50.2133,31973.0
2019-11-27 12:30:00,62.25,62.33,62.25,62.28,27057.0,50.2052,50.2697,50.2052,50.2294,27057.0
2019-11-27 12:40:00,62.32,62.32,62.19,62.22,25042.0,50.2617,50.2617,50.1568,50.181,25042.0
2019-11-27 12:50:00,62.22,62.24,62.17,62.19,31273.0,50.181,50.1971,50.1407,50.1568,31273.0
2019-11-27 13:00:00,62.18,62.19,62.16,62.18,25533.0,50.1488,50.1568,50.1326,50.1488,25533.0
2019-11-27 13:10:00,62.17,62.3,62.17,62.26,34485.0,50.1407,50.2455,50.1407,50.2133,34485.0
2019-11-27 13:20:00,62.27,62.29,62.24,62.27,20090.0,50.2213,50.2375,50.1971,50.2213,20090.0
2019-11-27 13:30:00,62.27,62.28,62.25,62.27,26641.0,50.2213,50.2294,50.2052,50.2213,26641.0
2019-11-27 13:40:00,62.27,62.3,62.23,62.27,25469.0,50.2213,50.2455,50.1891,50.2213,25469.0
2019-11-27 13:50:00,62.27,62.3,62.25,62.27,18574.0,50.2213,50.2455,50.2052,50.2213,18574.0
2019-11-27 14:00:00,62.27,62.27,62.22,62.24,24480.0,50.2213,50.2213,50.181,50.1971,24480.0
2019-11-27 14:10:00,62.24,62.29,62.24,62.26,38782.0,50.1971,50.2375,50.1971,50.2133,38782.0
2019-11-27 14:20:00,62.26,62.28,62.24,62.28,24592.0,50.2133,50.2294,50.1971,50.2294,24592.0
2019-11-27 14:30:00,62.28,62.31,62.27,62.27,34611.0,50.2294,50.2536,50.2213,50.2213,34611.0
2019-11-27 14:40:00,62.28,62.33,62.28,62.33,21831.0,50.2294,50.2697,50.2294,50.2697,21831.0
2019-11-27 14:50:00,62.33,62.34,62.3,62.31,37420.0,50.2697,50.2778,50.2455,50.2536,37420.0
2019-11-27 15:00:00,62.3,62.3,62.26,62.27,42526.0,50.2455,50.2455,50.2133,50.2213,42526.0
2019-11-27 15:10:00,62.27,62.29,62.24,62.25,29943.0,50.2213,50.2375,50.1971,50.2052,29943.0
2019-11-27 15:20:00,62.25,62.29,62.24,62.29,41389.0,50.2052,50.2375,50.1971,50.2375,41389.0
2019-11-27 15:30:00,62.29,62.29,62.2,62.21,54021.0,50.2375,50.2375,50.1649,50.1729,54021.0
2019-11-27 15:40:00,62.21,62.29,62.2,62.27,73533.0,50.1729,50.2375,50.1649,50.2213,73533.0
2019-11-27 15:50:00,62.25,62.31,62.22,62.3,377491.0,50.2052,50.2536,50.181,50.2455,377491.0
2019-11-29 09:30:00,62.51,62.89,62.4,62.5,151674.0,50.4149,50.7214,50.3262,50.4068,151674.0
2019-11-29 09:40:00,62.5,62.56,62.4,62.42,63956.0,50.4068,50.4552,50.3262,50.3423,63956.0
2019-11-29 09:50:00,62.43,62.44,62.33,62.34,39025.0,50.3504,50.3584,50.2697,50.2778,39025.0
2019-11-29 10:00:00,62.34,62.38,62.27,62.32,40332.0,50.2778,50.3101,50.2213,50.2617,40332.0
2019-11-29 10:10:00,62.31,62.35,62.2,62.22,37549.0,50.2536,50.2859,50.1649,50.181,37549.0
2019-11-29 10:20:00,62.22,62.26,62.21,62.22,30945.0,50.181,50.2133,50.1729,50.181,30945.0
2019-11-29 10:30:00,62.23,62.33,62.1,62.15,46502.0,50.1891,50.2697,50.0842,50.1246,46502.0
2019-11-29 10:40:00,62.14,62.14,62.02,62.07,47954.0,50.1165,50.1165,50.0197,50.06,47954.0
2019-11-29 10:50:00,62.06,62.19,62.05,62.18,32797.0,50.052,50.1568,50.0439,50.1488,32797.0
2019-11-29 11:00:00,62.19,62.22,62.16,62.19,33202.0,50.1568,50.181,50.1326,50.1568,33202.0
2019-11-29 11:10:00,62.19,62.23,62.17,62.18,29834.0,50.1568,50.1891,50.1407,50.1488,29834.0
2019-11-29 11:20:00,62.18,62.21,62.12,62.13,34942.0,50.1488,50.1729,50.1004,50.1084,34942.0
2019-11-29 11:30:00,62.13,62.18,62.12,62.15,41778.0,50.1084,50.1488,50.1004,50.1246,41778.0
2019-11-29 11:40:00,62.16,62.2,62.08,62.08,30732.0,50.1326,50.1649,50.0681,50.0681,30732.0
2019-11-29 11:50:00,62.08,62.1,62.04,62.08,31833.0,50.0681,50.0842,50.0358,50.0681,31833.0
2019-11-29 12:00:00,62.08,62.18,62.05,62.18,30411.0,50.0681,50.1488,50.0439,50.1488,30411.0
2019-11-29 12:10:00,62.17,62.18,62.14,62.18,48915.0,50.1407,50.1488,50.1165,50.1488,48915.0
2019-11-29 12:20:00,62.18,62.2,62.13,62.14,35836.0,50.1488,50.1649,50.1084,50.1165,35836.0
2019-11-29 12:30:00,62.15,62.17,62.05,62.05,47732.0,50.1246,50.1407,50.0439,50.0439,47732.0
2019-11-29 12:40:00,62.05,62.12,62.01,62.1,56700.0,50.0439,50.1004,50.0116,50.0842,56700.0
2019-11-29 12:50:00,62.09,62.11,61.99,62.03,213132.0,50.0762,50.0923,49.9955,50.0278,213132.0
2019-12-02 09:30:00,61.84,61.98,61.61,61.63,178903.0,49.8745,49.9874,49.689,49.7052,178903.0
2019-12-02 09:40:00,61.62,61.62,61.35,61.51,111943.0,49.6971,49.6971,49.4793,49.6084,111943.0
2019-12-02 09:50:00,61.52,61.52,61.36,61.49,91817.0,49.6165,49.6165,49.4874,49.5923,91817.0
2019-12-02 10:00:00,61.48,61.8,61.46,61.79,136369.0,49.5842,49.8423,49.5681,49.8342,136369.0
2019-12-02 10:10:00,61.78,61.85,61.59,61.63,63399.0,49.8261,49.8826,49.6729,49.7052,63399.0
2019-12-02 10:20:00,61.62,61.72,61.6,61.72,41396.0,49.6971,49.7778,49.681,49.7778,41396.0
2019-12-02 10:30:00,61.72,61.76,61.66,61.73,59275.0,49.7778,49.81,49.7294,49.7858,59275.0
2019-12-02 10:40:00,61.75,61.82,61.72,61.73,34156.0,49.802,49.8584,49.7778,49.7858,34156.0
2019-12-02 10:50:00,61.74,61.74,61.59,61.63,44289.0,49.7939,49.7939,49.6729,49.7052,44289.0
2019-12-02 11:00:00,61.62,61.81,61.59,61.81,60502.0,49.6971,49.8503,49.6729,49.8503,60502.0
2019-12-02 11:10:00,61.81,61.9,61.75,61.88,66810.0,49.8503,49.9229,49.802,49.9068,66810.0
2019-12-02 11:20:00,61.89,61.91,61.82,61.9,124417.0,49.9149,49.931,49.8584,49.9229,124417.0
2019-12-02 11:30:00,61.9,62.01,61.9,61.94,63543.0,49.9229,50.0116,49.9229,49.9552,63543.0
2019-12-02 11:40:00,61.95,61.95,61.75,61.76,48559.0,49.9633,49.9633,49.802,49.81,48559.0
2019-12-02 11:50:00,61.77,61.83,61.75,61.76,47009.0,49.8181,49.8665,49.802,49.81,47009.0
2019-12-02 12:00:00,61.75,61.78,61.68,61.78,69239.0,49.802,49.8261,49.7455,49.8261,69239.0
2019-12-02 12:10:00,61.78,61.78,61.7,61.75,27209.0,49.8261,49.8261,49.7616,49.802,27209.0
2019-12-02 12:20:00,61.75,61.78,61.71,61.76,32939.0,49.802,49.8261,49.7697,49.81,32939.0
2019-12-02 12:30:00,61.77,61.77,61.68,61.71,24098.0,49.8181,49.8181,49.7455,49.7697,24098.0
2019-12-02 12:40:00,61.71,61.74,61.68,61.69,25212.0,49.7697,49.7939,49.7455,49.7536,25212.0
2019-12-02 12:50:00,61.69,61.71,61.6,61.6,33051.0,49.7536,49.7697,49.681,49.681,33051.0
2019-12-02 13:00:00,61.61,61.75,61.6,61.74,55804.0,49.689,49.802,49.681,49.7939,55804.0
2019-12-02 13:10:00,61.73,61.76,61.69,61.69,32114.0,49.7858,49.81,49.7536,49.7536,32114.0
2019-12-02 13:20:00,61.7,61.77,61.7,61.75,29726.0,49.7616,49.8181,49.7616,49.802,29726.0
2019-12-02 13:30:00,61.75,61.75,61.63,61.64,38629.0,49.802,49.802,49.7052,49.7132,38629.0
2019-12-02 13:40:00,61.64,61.65,61.59,61.62,33320.0,49.7132,49.7213,49.6729,49.6971,33320.0
2019-12-02 13:50:00,61.63,61.67,61.62,61.65,38541.0,49.7052,49.7374,49.6971,49.7213,38541.0
2019-12-02 14:00:00,61.65,61.72,61.64,61.67,45504.0,49.7213,49.7778,49.7132,49.7374,45504.0
2019-12-02 14:10:00,61.67,61.74,61.65,61.73,38807.0,49.7374,49.7939,49.7213,49.7858,38807.0
2019-12-02 14:20:00,61.72,61.73,61.68,61.69,37520.0,49.7778,49.7858,49.7455,49.7536,37520.0
2019-12-02 14:30:00,61.69,61.69,61.63,61.68,44734.0,49.7536,49.7536,49.7052,49.7455,44734.0
2019-12-02 14:40:00,61.69,61.71,61.65,61.69,43583.0,49.7536,49.7697,49.7213,49.7536,43583.0
2019-12-02 14:50:00,61.69,61.74,61.65,61.67,38644.0,49.7536,49.7939,49.7213,49.7374,38644.0
2019-12-02 15:00:00,61.68,61.7,61.62,61.65,50253.0,49.7455,49.7616,49.6971,49.7213,50253.0
2019-12-02 15:10:00,61.64,61.65,61.58,61.6,43087.0,49.7132,49.7213,49.6648,49.681,43087.0
2019-12-02 15:20:00,61.61,61.65,61.57,61.6,74193.0,49.689,49.7213,49.6568,49.681,74193.0
2019-12-02 15:30:00,61.6,61.72,61.59,61.7,115612.0,49.681,49.7778,49.6729,49.7616,115612.0
2019-12-02 15:40:00,61.7,61.79,61.68,61.75,136660.0,49.7616,49.8342,49.7455,49.802,136660.0
2019-12-02 15:50:00,61.74,61.74,61.55,61.62,494683.0,49.7939,49.7939,49.6406,49.6971,494683.0
2019-12-03 09:30:00,62.08,62.25,61.75,62.19,238962.0,50.0681,50.2052,49.802,50.1568,238962.0
2019-12-03 09:40:00,62.2,62.28,62.07,62.15,132213.0,50.1649,50.2294,50.06,50.1246,132213.0
2019-12-03 09:50:00,62.15,62.32,62.11,62.23,149226.0,50.1246,50.2617,50.0923,50.1891,149226.0
2019-12-03 10:00:00,62.24,62.25,62.02,62.05,92301.0,50.1971,50.2052,50.0197,50.0439,92301.0
2019-12-03 10:10:00,62.07,62.15,62.05,62.09,61761.0,50.06,50.1246,50.0439,50.0762,61761.0
2019-12-03 10:20:00,62.09,62.18,62.09,62.12,58272.0,50.0762,50.1488,50.0762,50.1004,58272.0
2019-12-03 10:30:00,62.13,62.31,62.1,62.31,140842.0,50.1084,50.2536,50.0842,50.2536,140842.0
2019-12-03 10:40:00,62.31,62.37,62.25,62.26,67386.0,50.2536,50.302,50.2052,50.2133,67386.0
2019-12-03 10:50:00,62.25,62.27,62.17,62.26,73846.0,50.2052,50.2213,50.1407,50.2133,73846.0
2019-12-03 11:00:00,62.26,62.28,62.2,62.27,82246.0,50.2133,50.2294,50.1649,50.2213,82246.0
2019-12-03 11:10:00,62.27,62.39,62.26,62.33,88923.0,50.2213,50.3181,50.2133,50.2697,88923.0
2019-12-03 11:20:00,62.32,62.34,62.25,62.3,43751.0,50.2617,50.2778,50.2052,50.2455,43751.0
2019-12-03 11:30:00,62.3,62.37,62.3,62.35,39156.0,50.2455,50.302,50.2455,50.2859,39156.0
2019-12-03 11:40:00,62.35,62.38,62.33,62.35,41372.0,50.2859,50.3101,50.2697,50.2859,41372.0
2019-12-03 11:50:00,62.35,62.38,62.33,62.35,64765.0,50.2859,50.3101,50.2697,50.2859,64765.0
2019-12-03 12:00:00,62.35,62.37,62.33,62.36,72717.0,50.2859,50.302,50.2697,50.2939,72717.0
2019-12-03 12:10:00,62.36,62.37,62.24,62.26,89221.0,50.2939,50.302,50.1971,50.2133,89221.0
2019-12-03 12:20:00,62.25,62.27,62.19,62.24,104263.0,50.2052,50.2213,50.1568,50.1971,104263.0
2019-12-03 12:30:00,62.24,62.29,62.2,62.25,40944.0,50.1971,50.2375,50.1649,50.2052,40944.0
2019-12-03 12:40:00,62.25,62.25,62.19,62.25,28844.0,50.2052,50.2052,50.1568,50.2052,28844.0
2019-12-03 12:50:00,62.25,62.26,62.22,62.25,31271.0,50.2052,50.2133,50.181,50.2052,31271.0
2019-12-03 13:00:00,62.25,62.29,62.24,62.26,23837.0,50.2052,50.2375,50.1971,50.2133,23837.0
2019-12-03 13:10:00,62.25,62.28,62.24,62.27,23976.0,50.2052,50.2294,50.1971,50.2213,23976.0
2019-12-03 13:20:00,62.27,62.33,62.27,62.28,38955.0,50.2213,50.2697,50.2213,50.2294,38955.0
2019-12-03 13:30:00,62.29,62.34,62.26,62.33,42944.0,50.2375,50.2778,50.2133,50.2697,42944.0
2019-12-03 13:40:00,62.33,62.38,62.31,62.33,31703.0,50.2697,50.3101,50.2536,50.2697,31703.0
2019-12-03 13:50:00,62.34,62.37,62.33,62.35,32811.0,50.2778,50.302,50.2697,50.2859,32811.0
2019-12-03 14:00:00,62.35,62.37,62.32,62.35,44038.0,50.2859,50.302,50.2617,50.2859,44038.0
2019-12-03 14:10:00,62.35,62.4,62.33,62.33,51310.0,50.2859,50.3262,50.2697,50.2697,51310.0
2019-12-03 14:20:00,62.34,62.36,62.33,62.33,39360.0,50.2778,50.2939,50.2697,50.2697,39360.0
2019-12-03 14:30:00,62.34,62.34,62.27,62.32,33476.0,50.2778,50.2778,50.2213,50.2617,33476.0
2019-12-03 14:40:00,62.32,62.34,62.3,62.32,42079.0,50.2617,50.2778,50.2455,50.2617,42079.0
2019-12-03 14:50:00,62.32,62.33,62.28,62.3,34856.0,50.2617,50.2697,50.2294,50.2455,34856.0
2019-12-03 15:00:00,62.3,62.31,62.24,62.27,49879.0,50.2455,50.2536,50.1971,50.2213,49879.0
2019-12-03 15:10:00,62.26,62.29,62.24,62.29,44686.0,50.2133,50.2375,50.1971,50.2375,44686.0
2019-12-03 15:20:00,62.29,62.32,62.28,62.32,60013.0,50.2375,50.2617,50.2294,50.2617,60013.0
2019-12-03 15:30:00,62.31,62.39,62.31,62.36,102444.0,50.2536,50.3181,50.2536,50.2939,102444.0
2019-12-03 15:40:00,62.35,62.36,62.26,62.28,135129.0,50.2859,50.2939,50.2133,50.2294,135129.0
2019-12-03 15:50:00,62.28,62.39,62.27,62.37,403166.0,50.2294,50.3181,50.2213,50.302,403166.0
2019-12-04 09:30:00,62.31,62.7,62.25,62.68,216356.0,50.2536,50.5681,50.2052,50.552,216356.0
2019-12-04 09:40:00,62.67,62.68,62.54,62.6,114014.0,50.5439,50.552,50.4391,50.4875,114014.0
2019-12-04 09:50:00,62.6,62.82,62.6,62.7,133333.0,50.4875,50.6649,50.4875,50.5681,133333.0
2019-12-04 10:00:00,62.72,62.89,62.69,62.85,106160.0,50.5843,50.7214,50.5601,50.6891,106160.0
2019-12-04 10:10:00,62.86,62.87,62.67,62.71,73767.0,50.6972,50.7052,50.5439,50.5762,73767.0
2019-12-04 10:20:00,62.71,62.78,62.66,62.68,83692.0,50.5762,50.6327,50.5359,50.552,83692.0
2019-12-04 10:30:00,62.69,62.83,62.68,62.83,75299.0,50.5601,50.673,50.552,50.673,75299.0
2019-12-04 10:40:00,62.84,62.95,62.77,62.95,76536.0,50.681,50.7698,50.6246,50.7698,76536.0
2019-12-04 10:50:00,62.95,62.95,62.8,62.8,84520.0,50.7698,50.7698,50.6488,50.6488,84520.0
2019-12-04 11:00:00,62.8,62.84,62.75,62.81,59474.0,50.6488,50.681,50.6085,50.6569,59474.0
2019-12-04 11:10:00,62.82,62.85,62.78,62.81,59328.0,50.6649,50.6891,50.6327,50.6569,59328.0
2019-12-04 11:20:00,62.81,62.85,62.75,62.82,53264.0,50.6569,50.6891,50.6085,50.6649,53264.0
2019-12-04 11:30:00,62.83,62.89,62.81,62.88,48209.0,50.673,50.7214,50.6569,50.7133,48209.0
2019-12-04 11:40:00,62.87,62.88,62.78,62.79,42186.0,50.7052,50.7133,50.6327,50.6407,42186.0
2019-12-04 11:50:00,62.79,62.83,62.77,62.79,37313.0,50.6407,50.673,50.6246,50.6407,37313.0
2019-12-04 12:00:00,62.8,62.8,62.74,62.75,37359.0,50.6488,50.6488,50.6004,50.6085,37359.0
2019-12-04 12:10:00,62.75,62.81,62.75,62.8,41710.0,50.6085,50.6569,50.6085,50.6488,41710.0
2019-12-04 12:20:00,62.8,62.81,62.7,62.7,50772.0,50.6488,50.6569,50.5681,50.5681,50772.0
2019-12-04 12:30:00,62.71,62.72,62.66,62.69,48976.0,50.5762,50.5843,50.5359,50.5601,48976.0
2019-12-04 12:40:00,62.69,62.73,62.68,62.71,53028.0,50.5601,50.5923,50.552,50.5762,53028.0
2019-12-04 12:50:00,62.72,62.74,62.63,62.7,59621.0,50.5843,50.6004,50.5117,50.5681,59621.0
2019-12-04 13:00:00,62.69,62.72,62.6,62.61,39294.0,50.5601,50.5843,50.4875,50.4955,39294.0
2019-12-04 13:10:00,62.61,62.7,62.58,62.64,70025.0,50.4955,50.5681,50.4714,50.5197,70025.0
2019-12-04 13:20:00,62.63,62.67,62.59,62.61,50210.0,50.5117,50.5439,50.4794,50.4955,50210.0
2019-12-04 13:30:00,62.61,62.64,62.58,62.62,54092.0,50.4955,50.5197,50.4714,50.5036,54092.0
2019-12-04 13:40:00,62.63,62.63,62.55,62.59,42629.0,50.5117,50.5117,50.4472,50.4794,42629.0
2019-12-04 13:50:00,62.6,62.6,62.56,62.59,43627.0,50.4875,50.4875,50.4552,50.4794,43627.0
2019-12-04 14:00:00,62.59,62.64,62.57,62.62,52541.0,50.4794,50.5197,50.4633,50.5036,52541.0
2019-12-04 14:10:00,62.63,62.68,62.61,62.67,39669.0,50.5117,50.552,50.4955,50.5439,39669.0
2019-12-04 14:20:00,62.68,62.72,62.66,62.69,52085.0,50.552,50.5843,50.5359,50.5601,52085.0
2019-12-04 14:30:00,62.69,62.73,62.66,62.71,54628.0,50.5601,50.5923,50.5359,50.5762,54628.0
2019-12-04 14:40:00,62.71,62.72,62.68,62.71,35959.0,50.5762,50.5843,50.552,50.5762,35959.0
2019-12-04 14:50:00,62.72,62.76,62.68,62.69,46157.0,50.5843,50.6165,50.552,50.5601,46157.0
2019-12-04 15:00:00,62.68,62.69,62.64,62.66,74156.0,50.552,50.5601,50.5197,50.5359,74156.0
2019-12-04 15:10:00,62.65,62.66,62.56,62.59,80974.0,50.5278,50.5359,50.4552,50.4794,80974.0
2019-12-04 15:20:00,62.59,62.65,62.57,62.58,63891.0,50.4794,50.5278,50.4633,50.4714,63891.0
2019-12-04 15:30:00,62.58,62.74,62.58,62.68,108520.0,50.4714,50.6004,50.4714,50.552,108520.0
2019-12-04 15:40:00,62.67,62.72,62.64,62.71,185045.0,50.5439,50.5843,50.5197,50.5762,185045.0
2019-12-04 15:50:00,62.7,62.71,62.58,62.68,527585.0,50.5681,50.5762,50.4714,50.552,527585.0
2019-12-05 09:30:00,62.54,62.64,62.37,62.63,110856.0,50.4391,50.5197,50.302,50.5117,110856.0
2019-12-05 09:40:00,62.63,62.69,62.56,62.6,53849.0,50.5117,50.5601,50.4552,50.4875,53849.0
2019-12-05 09:50:00,62.6,62.7,62.6,62.64,69359.0,50.4875,50.5681,50.4875,50.5197,69359.0
2019-12-05 10:00:00,62.64,62.75,62.6,62.7,77856.0,50.5197,50.6085,50.4875,50.5681,77856.0
2019-12-05 10:10:00,62.7,62.73,62.49,62.52,64237.0,50.5681,50.5923,50.3988,50.423,64237.0
2019-12-05 10:20:00,62.52,62.65,62.5,62.64,45861.0,50.423,50.5278,50.4068,50.5197,45861.0
2019-12-05 10:30:00,62.64,62.79,62.63,62.78,74851.0,50.5197,50.6407,50.5117,50.6327,74851.0
2019-12-05 10:40:00,62.78,62.83,62.68,62.73,69815.0,50.6327,50.673,50.552,50.5923,69815.0
2019-12-05 10:50:00,62.73,62.73,62.61,62.61,27923.0,50.5923,50.5923,50.4955,50.4955,27923.0
2019-12-05 11:00:00,62.6,62.63,62.58,62.59,30098.0,50.4875,50.5117,50.4714,50.4794,30098.0
2019-12-05 11:10:00,62.59,62.69,62.56,62.67,23675.0,50.4794,50.5601,50.4552,50.5439,23675.0
2019-12-05 11:20:00,62.67,62.76,62.67,62.75,44925.0,50.5439,50.6165,50.5439,50.6085,44925.0
2019-12-05 11:30:00,62.75,62.77,62.66,62.71,43452.0,50.6085,50.6246,50.5359,50.5762,43452.0
2019-12-05 11:40:00,62.72,62.72,62.65,62.69,28665.0,50.5843,50.5843,50.5278,50.5601,28665.0
2019-12-05 11:50:00,62.68,62.7,62.65,62.69,22754.0,50.552,50.5681,50.5278,50.5601,22754.0
2019-12-05 12:00:00,62.7,62.75,62.69,62.74,26629.0,50.5681,50.6085,50.5601,50.6004,26629.0
2019-12-05 12:10:00,62.74,62.82,62.73,62.76,41304.0,50.6004,50.6649,50.5923,50.6165,41304.0
2019-12-05 12:20:00,62.76,62.78,62.75,62.77,23763.0,50.6165,50.6327,50.6085,50.6246,23763.0
2019-12-05 12:30:00,62.78,62.78,62.71,62.76,37727.0,50.6327,50.6327,50.5762,50.6165,37727.0
2019-12-05 12:40:00,62.76,62.78,62.73,62.75,22499.0,50.6165,50.6327,50.5923,50.6085,22499.0
2019-12-05 12:50:00,62.75,62.8,62.74,62.77,21625.0,50.6085,50.6488,50.6004,50.6246,21625.0
2019-12-05 13:00:00,62.76,62.76,62.66,62.68,27196.0,50.6165,50.6165,50.5359,50.552,27196.0
2019-12-05 13:10:00,62.68,62.81,62.68,62.77,81587.0,50.552,50.6569,50.552,50.6246,81587.0
2019-12-05 13:20:00,62.76,62.82,62.75,62.82,27300.0,50.6165,50.6649,50.6085,50.6649,27300.0
2019-12-05 13:30:00,62.82,62.84,62.76,62.78,24950.0,50.6649,50.681,50.6165,50.6327,24950.0
2019-12-05 13:40:00,62.78,62.8,62.77,62.77,31125.0,50.6327,50.6488,50.6246,50.6246,31125.0
2019-12-05 13:50:00,62.78,62.79,62.76,62.77,20623.0,50.6327,50.6407,50.6165,50.6246,20623.0
2019-12-05 14:00:00,62.78,62.8,62.76,62.8,22265.0,50.6327,50.6488,50.6165,50.6488,22265.0
2019-12-05 14:10:00,62.8,62.8,62.73,62.74,34636.0,50.6488,50.6488,50.5923,50.6004,34636.0
2019-12-05 14:20:00,62.75,62.75,62.69,62.74,20828.0,50.6085,50.6085,50.5601,50.6004,20828.0
2019-12-05 14:30:00,62.73,62.76,62.71,62.76,19352.0,50.5923,50.6165,50.5762,50.6165,19352.0
2019-12-05 14:40:00,62.76,62.76,62.7,62.72,23669.0,50.6165,50.6165,50.5681,50.5843,23669.0
2019-12-05 14:50:00,62.72,62.74,62.63,62.68,53717.0,50.5843,50.6004,50.5117,50.552,53717.0
2019-12-05 15:00:00,62.69,62.71,62.67,62.68,37789.0,50.5601,50.5762,50.5439,50.552,37789.0
2019-12-05 15:10:00,62.68,62.72,62.67,62.7,31896.0,50.552,50.5843,50.5439,50.5681,31896.0
2019-12-05 15:20:00,62.7,62.73,62.67,62.68,42607.0,50.5681,50.5923,50.5439,50.552,42607.0
2019-12-05 15:30:00,62.69,62.72,62.67,62.68,50943.0,50.5601,50.5843,50.5439,50.552,50943.0
2019-12-05 15:40:00,62.68,62.72,62.66,62.71,98993.0,50.552,50.5843,50.5359,50.5762,98993.0
2019-12-05 15:50:00,62.71,62.79,62.62,62.77,336145.0,50.5762,50.6407,50.5036,50.6246,336145.0
2019-12-06 09:30:00,62.72,62.84,62.57,62.66,252010.0,50.5843,50.681,50.4633,50.5359,252010.0
2019-12-06 09:40:00,62.66,62.81,62.6,62.72,89285.0,50.5359,50.6569,50.4875,50.5843,89285.0
2019-12-06 09:50:00,62.72,62.76,62.53,62.54,57640.0,50.5843,50.6165,50.431,50.4391,57640.0
2019-12-06 10:00:00,62.57,62.64,62.53,62.63,63192.0,50.4633,50.5197,50.431,50.5117,63192.0
2019-12-06 10:10:00,62.63,62.71,62.6,62.65,65991.0,50.5117,50.5762,50.4875,50.5278,65991.0
2019-12-06 10:20:00,62.65,62.72,62.6,62.7,35687.0,50.5278,50.5843,50.4875,50.5681,35687.0
2019-12-06 10:30:00,62.71,62.76,62.65,62.69,41893.0,50.5762,50.6165,50.5278,50.5601,41893.0
2019-12-06 10:40:00,62.69,62.77,62.68,62.74,38329.0,50.5601,50.6246,50.552,50.6004,38329.0
2019-12-06 10:50:00,62.75,62.79,62.71,62.73,59352.0,50.6085,50.6407,50.5762,50.5923,59352.0
2019-12-06 11:00:00,62.73,62.76,62.67,62.7,34027.0,50.5923,50.6165,50.5439,50.5681,34027.0
2019-12-06 11:10:00,62.7,62.71,62.6,62.66,20987.0,50.5681,50.5762,50.4875,50.5359,20987.0
2019-12-06 11:20:00,62.66,62.76,62.65,62.76,45412.0,50.5359,50.6165,50.5278,50.6165,45412.0
2019-12-06 11:30:00,62.76,62.79,62.72,62.75,38751.0,50.6165,50.6407,50.5843,50.6085,38751.0
2019-12-06 11:40:00,62.76,62.76,62.7,62.72,29678.0,50.6165,50.6165,50.5681,50.5843,29678.0
2019-12-06 11:50:00,62.72,62.72,62.6,62.61,30215.0,50.5843,50.5843,50.4875,50.4955,30215.0
2019-12-06 12:00:00,62.6,62.66,62.6,62.62,31607.0,50.4875,50.5359,50.4875,50.5036,31607.0
2019-12-06 12:10:00,62.62,62.62,62.55,62.58,21446.0,50.5036,50.5036,50.4472,50.4714,21446.0
2019-12-06 12:20:00,62.58,62.61,62.57,62.58,18852.0,50.4714,50.4955,50.4633,50.4714,18852.0
2019-12-06 12:30:00,62.58,62.59,62.54,62.57,25395.0,50.4714,50.4794,50.4391,50.4633,25395.0
2019-12-06 12:40:00,62.56,62.57,62.51,62.53,62269.0,50.4552,50.4633,50.4149,50.431,62269.0
2019-12-06 12:50:00,62.54,62.66,62.53,62.57,141643.0,50.4391,50.5359,50.431,50.4633,141643.0
2019-12-06 13:00:00,62.56,62.58,62.53,62.57,26950.0,50.4552,50.4714,50.431,50.4633,26950.0
2019-12-06 13:10:00,62.57,62.58,62.54,62.54,26703.0,50.4633,50.4714,50.4391,50.4391,26703.0
2019-12-06 13:20:00,62.54,62.56,62.52,62.52,26972.0,50.4391,50.4552,50.423,50.423,26972.0
2019-12-06 13:30:00,62.53,62.56,62.48,62.52,29674.0,50.431,50.4552,50.3907,50.423,29674.0
2019-12-06 13:40:00,62.52,62.54,62.49,62.49,28202.0,50.423,50.4391,50.3988,50.3988,28202.0
2019-12-06 13:50:00,62.49,62.52,62.46,62.48,50292.0,50.3988,50.423,50.3746,50.3907,50292.0
2019-12-06 14:00:00,62.49,62.49,62.45,62.47,40858.0,50.3988,50.3988,50.3665,50.3826,40858.0
2019-12-06 14:10:00,62.48,62.49,62.44,62.46,28091.0,50.3907,50.3988,50.3584,50.3746,28091.0
2019-12-06 14:20:00,62.46,62.51,62.45,62.49,33224.0,50.3746,50.4149,50.3665,50.3988,33224.0
2019-12-06 14:30:00,62.5,62.51,62.45,62.5,43841.0,50.4068,50.4149,50.3665,50.4068,43841.0
2019-12-06 14:40:00,62.5,62.54,62.49,62.49,42656.0,50.4068,50.4391,50.3988,50.3988,42656.0
2019-12-06 14:50:00,62.5,62.5,62.42,62.42,21751.0,50.4068,50.4068,50.3423,50.3423,21751.0
2019-12-06 15:00:00,62.43,62.45,62.41,62.42,47608.0,50.3504,50.3665,50.3342,50.3423,47608.0
2019-12-06 15:10:00,62.42,62.46,62.39,62.4,44207.0,50.3423,50.3746,50.3181,50.3262,44207.0
2019-12-06 15:20:00,62.39,62.41,62.36,62.39,67166.0,50.3181,50.3342,50.2939,50.3181,67166.0
2019-12-06 15:30:00,62.38,62.41,62.28,62.3,89920.0,50.3101,50.3342,50.2294,50.2455,89920.0
2019-12-06 15:40:00,62.29,62.33,62.21,62.21,134827.0,50.2375,50.2697,50.1729,50.1729,134827.0
2019-12-06 15:50:00,62.21,62.22,62.09,62.14,461433.0,50.1729,50.181,50.0762,50.1165,461433.0
2019-12-09 09:30:00,62.14,62.27,62.03,62.04,235806.0,50.1165,50.2213,50.0278,50.0358,235806.0
2019-12-09 09:40:00,62.03,62.07,61.96,61.97,67541.0,50.0278,50.06,49.9713,49.9794,67541.0
2019-12-09 09:50:00,61.97,62.07,61.97,61.99,74392.0,49.9794,50.06,49.9794,49.9955,74392.0
2019-12-09 10:00:00,61.98,62.06,61.93,62.05,75907.0,49.9874,50.052,49.9471,50.0439,75907.0
2019-12-09 10:10:00,62.05,62.08,61.98,62.02,37709.0,50.0439,50.0681,49.9874,50.0197,37709.0
2019-12-09 10:20:00,62.02,62.15,62.01,62.15,56035.0,50.0197,50.1246,50.0116,50.1246,56035.0
2019-12-09 10:30:00,62.14,62.17,62.11,62.13,63358.0,50.1165,50.1407,50.0923,50.1084,63358.0
2019-12-09 10:40:00,62.13,62.24,62.13,62.19,56550.0,50.1084,50.1971,50.1084,50.1568,56550.0
2019-12-09 10:50:00,62.2,62.22,62.1,62.1,41666.0,50.1649,50.181,50.0842,50.0842,41666.0
2019-12-09 11:00:00,62.11,62.12,62.04,62.07,30441.0,50.0923,50.1004,50.0358,50.06,30441.0
2019-12-09 11:10:00,62.08,62.08,62.0,62.01,29427.0,50.0681,50.0681,50.0036,50.0116,29427.0
2019-12-09 11:20:00,62.0,62.06,61.98,61.99,42071.0,50.0036,50.052,49.9874,49.9955,42071.0
2019-12-09 11:30:00,61.99,61.99,61.85,61.86,55677.0,49.9955,49.9955,49.8826,49.8907,55677.0
2019-12-09 11:40:00,61.86,61.89,61.83,61.86,49250.0,49.8907,49.9149,49.8665,49.8907,49250.0
2019-12-09 11:50:00,61.85,61.88,61.83,61.86,55007.0,49.8826,49.9068,49.8665,49.8907,55007.0
2019-12-09 12:00:00,61.86,61.86,61.8,61.82,49386.0,49.8907,49.8907,49.8423,49.8584,49386.0
2019-12-09 12:10:00,61.82,61.83,61.78,61.78,32706.0,49.8584,49.8665,49.8261,49.8261,32706.0
2019-12-09 12:20:00,61.78,61.81,61.77,61.8,32122.0,49.8261,49.8503,49.8181,49.8423,32122.0
2019-12-09 12:30:00,61.8,61.81,61.77,61.79,41751.0,49.8423,49.8503,49.8181,49.8342,41751.0
2019-12-09 12:40:00,61.79,61.8,61.71,61.74,81310.0,49.8342,49.8423,49.7697,49.7939,81310.0
2019-12-09 12:50:00,61.74,61.76,61.7,61.7,24185.0,49.7939,49.81,49.7616,49.7616,24185.0
2019-12-09 13:00:00,61.7,61.74,61.65,61.68,51652.0,49.7616,49.7939,49.7213,49.7455,51652.0
2019-12-09 13:10:00,61.67,61.68,61.59,61.59,32735.0,49.7374,49.7455,49.6729,49.6729,32735.0
2019-12-09 13:20:00,61.6,61.64,61.57,61.57,33693.0,49.681,49.7132,49.6568,49.6568,33693.0
2019-12-09 13:30:00,61.57,61.63,61.57,61.62,42671.0,49.6568,49.7052,49.6568,49.6971,42671.0
2019-12-09 13:40:00,61.63,61.64,61.59,61.6,31012.0,49.7052,49.7132,49.6729,49.681,31012.0
2019-12-09 13:50:00,61.6,61.63,61.58,61.62,31747.0,49.681,49.7052,49.6648,49.6971,31747.0
2019-12-09 14:00:00,61.63,61.63,61.56,61.57,36368.0,49.7052,49.7052,49.6487,49.6568,36368.0
2019-12-09 14:10:00,61.57,61.59,61.54,61.57,55194.0,49.6568,49.6729,49.6326,49.6568,55194.0
2019-12-09 14:20:00,61.57,61.58,61.55,61.56,48206.0,49.6568,49.6648,49.6406,49.6487,48206.0
2019-12-09 14:30:00,61.57,61.58,61.51,61.51,64360.0,49.6568,49.6648,49.6084,49.6084,64360.0
2019-12-09 14:40:00,61.51,61.52,61.47,61.47,68822.0,49.6084,49.6165,49.5761,49.5761,68822.0
2019-12-09 14:50:00,61.47,61.5,61.44,61.45,97385.0,49.5761,49.6003,49.5519,49.56,97385.0
2019-12-09 15:00:00,61.44,61.46,61.34,61.35,108632.0,49.5519,49.5681,49.4713,49.4793,108632.0
2019-12-09 15:10:00,61.36,61.4,61.34,61.39,85895.0,49.4874,49.5197,49.4713,49.5116,85895.0
2019-12-09 15:20:00,61.4,61.4,61.34,61.37,89821.0,49.5197,49.5197,49.4713,49.4955,89821.0
2019-12-09 15:30:00,61.37,61.43,61.31,61.41,150593.0,49.4955,49.5439,49.4471,49.5277,150593.0
2019-12-09 15:40:00,61.41,61.53,61.41,61.53,166989.0,49.5277,49.6245,49.5277,49.6245,166989.0
2019-12-09 15:50:00,61.53,61.54,61.42,61.44,582489.0,49.6245,49.6326,49.5358,49.5519,582489.0
2019-12-10 09:30:00,61.44,61.44,60.16,60.32,820501.0,49.5519,49.5519,48.5196,48.6486,820501.0
2019-12-10 09:40:00,60.32,60.83,60.09,60.74,324470.0,48.6486,49.06,48.4631,48.9874,324470.0
2019-12-10 09:50:00,60.76,60.87,60.51,60.55,168733.0,49.0035,49.0922,48.8019,48.8341,168733.0
2019-12-10 10:00:00,60.55,60.68,60.4,60.41,143596.0,48.8341,48.939,48.7132,48.7212,143596.0
2019-12-10 10:10:00,60.4,60.41,60.26,60.38,176539.0,48.7132,48.7212,48.6003,48.697,176539.0
2019-12-10 10:20:00,60.38,60.4,60.28,60.39,86088.0,48.697,48.7132,48.6164,48.7051,86088.0
2019-12-10 10:30:00,60.39,60.41,60.23,60.32,136063.0,48.7051,48.7212,48.5761,48.6486,136063.0
2019-12-10 10:40:00,60.31,60.46,60.25,60.35,184083.0,48.6406,48.7616,48.5922,48.6728,184083.0
2019-12-10 10:50:00,60.33,60.47,60.28,60.45,111977.0,48.6567,48.7696,48.6164,48.7535,111977.0
2019-12-10 11:00:00,60.45,60.6,60.42,60.57,149766.0,48.7535,48.8745,48.7293,48.8503,149766.0
2019-12-10 11:10:00,60.56,60.68,60.54,60.68,90913.0,48.8422,48.939,48.8261,48.939,90913.0
2019-12-10 11:20:00,60.67,60.81,60.64,60.75,103023.0,48.9309,49.0438,48.9067,48.9954,103023.0
2019-12-10 11:30:00,60.74,60.79,60.67,60.68,108606.0,48.9874,49.0277,48.9309,48.939,108606.0
2019-12-10 11:40:00,60.68,60.78,60.67,60.73,51680.0,48.939,49.0196,48.9309,48.9793,51680.0
2019-12-10 11:50:00,60.73,60.74,60.66,60.69,54441.0,48.9793,48.9874,48.9229,48.9471,54441.0
2019-12-10 12:00:00,60.69,60.69,60.55,60.58,112781.0,48.9471,48.9471,48.8341,48.8583,112781.0
2019-12-10 12:10:00,60.58,60.65,60.58,60.6,141590.0,48.8583,48.9148,48.8583,48.8745,141590.0
2019-12-10 12:20:00,60.6,60.62,60.54,60.56,80720.0,48.8745,48.8906,48.8261,48.8422,80720.0
2019-12-10 12:30:00,60.56,60.56,60.43,60.47,76246.0,48.8422,48.8422,48.7374,48.7696,76246.0
2019-12-10 12:40:00,60.47,60.48,60.4,60.4,32014.0,48.7696,48.7777,48.7132,48.7132,32014.0
2019-12-10 12:50:00,60.41,60.49,60.37,60.46,61070.0,48.7212,48.7857,48.689,48.7616,61070.0
2019-12-10 13:00:00,60.46,60.46,60.39,60.4,49048.0,48.7616,48.7616,48.7051,48.7132,49048.0
2019-12-10 13:10:00,60.4,60.44,60.36,60.4,50970.0,48.7132,48.7454,48.6809,48.7132,50970.0
2019-12-10 13:20:00,60.39,60.4,60.33,60.33,40615.0,48.7051,48.7132,48.6567,48.6567,40615.0
2019-12-10 13:30:00,60.33,60.36,60.31,60.35,69413.0,48.6567,48.6809,48.6406,48.6728,69413.0
2019-12-10 13:40:00,60.34,60.38,60.26,60.29,84769.0,48.6648,48.697,48.6003,48.6244,84769.0
2019-12-10 13:50:00,60.3,60.36,60.3,60.3,83804.0,48.6325,48.6809,48.6325,48.6325,83804.0
2019-12-10 14:00:00,60.3,60.36,60.3,60.36,60928.0,48.6325,48.6809,48.6325,48.6809,60928.0
2019-12-10 14:10:00,60.36,60.45,60.34,60.45,102645.0,48.6809,48.7535,48.6648,48.7535,102645.0
2019-12-10 14:20:00,60.45,60.52,60.44,60.48,119663.0,48.7535,48.8099,48.7454,48.7777,119663.0
2019-12-10 14:30:00,60.49,60.52,60.46,60.47,57098.0,48.7857,48.8099,48.7616,48.7696,57098.0
2019-12-10 14:40:00,60.48,60.48,60.39,60.39,90028.0,48.7777,48.7777,48.7051,48.7051,90028.0
2019-12-10 14:50:00,60.39,60.42,60.36,60.37,105483.0,48.7051,48.7293,48.6809,48.689,105483.0
2019-12-10 15:00:00,60.38,60.42,60.34,60.39,160828.0,48.697,48.7293,48.6648,48.7051,160828.0
2019-12-10 15:10:00,60.38,60.45,60.38,60.44,111912.0,48.697,48.7535,48.697,48.7454,111912.0
2019-12-10 15:20:00,60.44,60.47,60.43,60.46,131387.0,48.7454,48.7696,48.7374,48.7616,131387.0
2019-12-10 15:30:00,60.46,60.46,60.3,60.39,302161.0,48.7616,48.7616,48.6325,48.7051,302161.0
2019-12-10 15:40:00,60.39,60.45,60.38,60.43,300920.0,48.7051,48.7535,48.697,48.7374,300920.0
2019-12-10 15:50:00,60.43,60.43,60.32,60.33,786206.0,48.7374,48.7374,48.6486,48.6567,786206.0
2019-12-11 09:30:00,60.65,60.81,60.46,60.78,329312.0,48.9148,49.0438,48.7616,49.0196,329312.0
2019-12-11 09:40:00,60.77,60.94,60.74,60.86,200868.0,49.0116,49.1487,48.9874,49.0842,200868.0
2019-12-11 09:50:00,60.86,60.86,60.75,60.8,106178.0,49.0842,49.0842,48.9954,49.0358,106178.0
2019-12-11 10:00:00,60.8,61.0,60.76,60.94,100433.0,49.0358,49.1971,49.0035,49.1487,100433.0
2019-12-11 10:10:00,60.94,61.0,60.85,60.9,113829.0,49.1487,49.1971,49.0761,49.1164,113829.0
2019-12-11 10:20:00,60.9,60.91,60.83,60.83,32229.0,49.1164,49.1245,49.06,49.06,32229.0
2019-12-11 10:30:00,60.83,60.89,60.78,60.8,36102.0,49.06,49.1084,49.0196,49.0358,36102.0
2019-12-11 10:40:00,60.8,60.89,60.78,60.78,163220.0,49.0358,49.1084,49.0196,49.0196,163220.0
2019-12-11 10:50:00,60.78,60.78,60.7,60.72,105028.0,49.0196,49.0196,48.9551,48.9712,105028.0
2019-12-11 11:00:00,60.71,60.72,60.66,60.68,141335.0,48.9632,48.9712,48.9229,48.939,141335.0
2019-12-11 11:10:00,60.69,60.71,60.54,60.55,80892.0,48.9471,48.9632,48.8261,48.8341,80892.0
2019-12-11 11:20:00,60.55,60.59,60.54,60.56,58582.0,48.8341,48.8664,48.8261,48.8422,58582.0
2019-12-11 11:30:00,60.56,60.6,60.55,60.56,51089.0,48.8422,48.8745,48.8341,48.8422,51089.0
2019-12-11 11:40:00,60.56,60.57,60.54,60.56,32338.0,48.8422,48.8503,48.8261,48.8422,32338.0
2019-12-11 11:50:00,60.56,60.65,60.56,60.63,142375.0,48.8422,48.9148,48.8422,48.8987,142375.0
2019-12-11 12:00:00,60.63,60.66,60.53,60.54,70551.0,48.8987,48.9229,48.818,48.8261,70551.0
2019-12-11 12:10:00,60.53,60.54,60.46,60.51,41716.0,48.818,48.8261,48.7616,48.8019,41716.0
2019-12-11 12:20:00,60.52,60.53,60.48,60.48,35140.0,48.8099,48.818,48.7777,48.7777,35140.0
2019-12-11 12:30:00,60.48,60.6,60.47,60.55,139515.0,48.7777,48.8745,48.7696,48.8341,139515.0
2019-12-11 12:40:00,60.55,60.58,60.52,60.58,110714.0,48.8341,48.8583,48.8099,48.8583,110714.0
2019-12-11 12:50:00,60.58,60.58,60.51,60.51,31781.0,48.8583,48.8583,48.8019,48.8019,31781.0
2019-12-11 13:00:00,60.51,60.52,60.37,60.4,45646.0,48.8019,48.8099,48.689,48.7132,45646.0
2019-12-11 13:10:00,60.4,60.46,60.4,60.43,37178.0,48.7132,48.7616,48.7132,48.7374,37178.0
2019-12-11 13:20:00,60.43,60.44,60.35,60.39,38944.0,48.7374,48.7454,48.6728,48.7051,38944.0
2019-12-11 13:30:00,60.39,60.44,60.38,60.44,88625.0,48.7051,48.7454,48.697,48.7454,88625.0
2019-12-11 13:40:00,60.44,60.5,60.4,60.43,107821.0,48.7454,48.7938,48.7132,48.7374,107821.0
2019-12-11 13:50:00,60.42,60.45,60.34,60.44,110609.0,48.7293,48.7535,48.6648,48.7454,110609.0
2019-12-11 14:00:00,60.43,60.52,60.41,60.51,141957.0,48.7374,48.8099,48.7212,48.8019,141957.0
2019-12-11 14:10:00,60.51,60.6,60.5,60.56,34100.0,48.8019,48.8745,48.7938,48.8422,34100.0
2019-12-11 14:20:00,60.57,60.57,60.48,60.48,55977.0,48.8503,48.8503,48.7777,48.7777,55977.0
2019-12-11 14:30:00,60.48,60.53,60.47,60.48,58628.0,48.7777,48.818,48.7696,48.7777,58628.0
2019-12-11 14:40:00,60.48,60.6,60.46,60.58,92347.0,48.7777,48.8745,48.7616,48.8583,92347.0
2019-12-11 14:50:00,60.58,60.69,60.56,60.69,120186.0,48.8583,48.9471,48.8422,48.9471,120186.0
2019-12-11 15:00:00,60.7,60.71,60.65,60.69,73838.0,48.9551,48.9632,48.9148,48.9471,73838.0
2019-12-11 15:10:00,60.69,60.7,60.55,60.59,119311.0,48.9471,48.9551,48.8341,48.8664,119311.0
2019-12-11 15:20:00,60.59,60.64,60.58,60.59,76853.0,48.8664,48.9067,48.8583,48.8664,76853.0
2019-12-11 15:30:00,60.59,60.61,60.53,60.55,84995.0,48.8664,48.8825,48.818,48.8341,84995.0
2019-12-11 15:40:00,60.55,60.56,60.5,60.52,162393.0,48.8341,48.8422,48.7938,48.8099,162393.0
2019-12-11 15:50:00,60.52,60.71,60.51,60.69,509420.0,48.8099,48.9632,48.8019,48.9471,509420.0
2019-12-12 09:30:00,60.5,60.89,60.41,60.82,344652.0,48.7938,49.1084,48.7212,49.0519,344652.0
2019-12-12 09:40:00,60.83,60.88,60.74,60.76,178100.0,49.06,49.1003,48.9874,49.0035,178100.0
2019-12-12 09:50:00,60.75,60.89,60.75,60.85,155617.0,48.9954,49.1084,48.9954,49.0761,155617.0
2019-12-12 10:00:00,60.85,60.86,60.74,60.74,137278.0,49.0761,49.0842,48.9874,48.9874,137278.0
2019-12-12 10:10:00,60.75,60.87,60.69,60.7,124345.0,48.9954,49.0922,48.9471,48.9551,124345.0
2019-12-12 10:20:00,60.7,60.84,60.69,60.84,248034.0,48.9551,49.068,48.9471,49.068,248034.0
2019-12-12 10:30:00,60.83,61.05,60.83,61.04,130894.0,49.06,49.2374,49.06,49.2293,130894.0
2019-12-12 10:40:00,61.03,61.04,60.69,60.76,152679.0,49.2213,49.2293,48.9471,49.0035,152679.0
2019-12-12 10:50:00,60.76,60.9,60.73,60.9,64628.0,49.0035,49.1164,48.9793,49.1164,64628.0
2019-12-12 11:00:00,60.91,61.04,60.89,60.98,121360.0,49.1245,49.2293,49.1084,49.1809,121360.0
2019-12-12 11:10:00,60.98,60.99,60.92,60.97,93390.0,49.1809,49.189,49.1325,49.1729,93390.0
2019-12-12 11:20:00,60.97,60.98,60.83,60.86,190553.0,49.1729,49.1809,49.06,49.0842,190553.0
2019-12-12 11:30:00,60.86,60.95,60.86,60.88,40972.0,49.0842,49.1567,49.0842,49.1003,40972.0
2019-12-12 11:40:00,60.87,60.88,60.78,60.81,51926.0,49.0922,49.1003,49.0196,49.0438,51926.0
2019-12-12 11:50:00,60.82,60.85,60.73,60.82,90096.0,49.0519,49.0761,48.9793,49.0519,90096.0
2019-12-12 12:00:00,60.83,60.83,60.76,60.79,48118.0,49.06,49.06,49.0035,49.0277,48118.0
2019-12-12 12:10:00,60.8,60.8,60.73,60.75,51254.0,49.0358,49.0358,48.9793,48.9954,51254.0
2019-12-12 12:20:00,60.76,60.76,60.69,60.71,66436.0,49.0035,49.0035,48.9471,48.9632,66436.0
2019-12-12 12:30:00,60.71,60.79,60.71,60.72,46971.0,48.9632,49.0277,48.9632,48.9712,46971.0
2019-12-12 12:40:00,60.73,60.76,60.69,60.72,34445.0,48.9793,49.0035,48.9471,48.9712,34445.0
2019-12-12 12:50:00,60.73,60.73,60.59,60.6,72752.0,48.9793,48.9793,48.8664,48.8745,72752.0
2019-12-12 13:00:00,60.61,60.63,60.59,60.6,48051.0,48.8825,48.8987,48.8664,48.8745,48051.0
2019-12-12 13:10:00,60.6,60.63,60.56,60.61,92928.0,48.8745,48.8987,48.8422,48.8825,92928.0
2019-12-12 13:20:00,60.61,60.64,60.59,60.6,43011.0,48.8825,48.9067,48.8664,48.8745,43011.0
2019-12-12 13:30:00,60.61,60.62,60.57,60.58,87613.0,48.8825,48.8906,48.8503,48.8583,87613.0
2019-12-12 13:40:00,60.58,60.61,60.53,60.59,56899.0,48.8583,48.8825,48.818,48.8664,56899.0
2019-12-12 13:50:00,60.59,60.6,60.49,60.52,66861.0,48.8664,48.8745,48.7857,48.8099,66861.0
2019-12-12 14:00:00,60.51,60.51,60.33,60.37,68224.0,48.8019,48.8019,48.6567,48.689,68224.0
2019-12-12 14:10:00,60.36,60.5,60.35,60.5,51393.0,48.6809,48.7938,48.6728,48.7938,51393.0
2019-12-12 14:20:00,60.5,60.51,60.43,60.47,102764.0,48.7938,48.8019,48.7374,48.7696,102764.0
2019-12-12 14:30:00,60.47,60.61,60.38,60.4,121972.0,48.7696,48.8825,48.697,48.7132,121972.0
2019-12-12 14:40:00,60.4,60.42,60.34,60.35,57945.0,48.7132,48.7293,48.6648,48.6728,57945.0
2019-12-12 14:50:00,60.35,60.36,60.27,60.3,89290.0,48.6728,48.6809,48.6083,48.6325,89290.0
2019-12-12 15:00:00,60.3,60.49,60.29,60.49,115497.0,48.6325,48.7857,48.6244,48.7857,115497.0
2019-12-12 15:10:00,60.49,60.5,60.41,60.47,77242.0,48.7857,48.7938,48.7212,48.7696,77242.0
2019-12-12 15:20:00,60.47,60.48,60.38,60.46,132021.0,48.7696,48.7777,48.697,48.7616,132021.0
2019-12-12 15:30:00,60.46,60.53,60.43,60.52,128540.0,48.7616,48.818,48.7374,48.8099,128540.0
2019-12-12 15:40:00,60.52,60.79,60.51,60.77,282678.0,48.8099,49.0277,48.8019,49.0116,282678.0
2019-12-12 15:50:00,60.78,60.81,60.68,60.7,593887.0,49.0196,49.0438,48.939,48.9551,593887.0
2019-12-13 09:30:00,60.65,60.95,60.65,60.86,124014.0,48.9148,49.1567,48.9148,49.0842,124014.0
2019-12-13 09:40:00,60.87,60.89,60.74,60.78,38304.0,49.0922,49.1084,48.9874,49.0196,38304.0
2019-12-13 09:50:00,60.79,60.97,60.76,60.93,52158.0,49.0277,49.1729,49.0035,49.1406,52158.0
2019-12-13 10:00:00,60.93,60.93,60.53,60.57,148803.0,49.1406,49.1406,48.818,48.8503,148803.0
2019-12-13 10:10:00,60.58,60.65,60.44,60.6,74279.0,48.8583,48.9148,48.7454,48.8745,74279.0
2019-12-13 10:20:00,60.6,60.6,60.49,60.55,100046.0,48.8745,48.8745,48.7857,48.8341,100046.0
2019-12-13 10:30:00,60.56,60.77,60.56,60.72,104019.0,48.8422,49.0116,48.8422,48.9712,104019.0
2019-12-13 10:40:00,60.72,60.73,60.64,60.71,78132.0,48.9712,48.9793,48.9067,48.9632,78132.0
2019-12-13 10:50:00,60.71,60.78,60.7,60.71,36268.0,48.9632,49.0196,48.9551,48.9632,36268.0
2019-12-13 11:00:00,60.7,60.75,60.65,60.74,48613.0,48.9551,48.9954,48.9148,48.9874,48613.0
2019-12-13 11:10:00,60.75,60.9,60.75,60.9,62221.0,48.9954,49.1164,48.9954,49.1164,62221.0
2019-12-13 11:20:00,60.89,60.98,60.88,60.97,70012.0,49.1084,49.1809,49.1003,49.1729,70012.0
2019-12-13 11:30:00,60.96,60.97,60.88,60.92,58352.0,49.1648,49.1729,49.1003,49.1325,58352.0
2019-12-13 11:40:00,60.92,60.99,60.86,60.86,57339.0,49.1325,49.189,49.0842,49.0842,57339.0
2019-12-13 11:50:00,60.86,60.9,60.81,60.89,41659.0,49.0842,49.1164,49.0438,49.1084,41659.0
2019-12-13 12:00:00,60.89,60.9,60.82,60.87,28196.0,49.1084,49.1164,49.0519,49.0922,28196.0
2019-12-13 12:10:00,60.88,60.88,60.8,60.83,32621.0,49.1003,49.1003,49.0358,49.06,32621.0
2019-12-13 12:20:00,60.84,60.87,60.8,60.8,29022.0,49.068,49.0922,49.0358,49.0358,29022.0
2019-12-13 12:30:00,60.81,60.81,60.72,60.75,22228.0,49.0438,49.0438,48.9712,48.9954,22228.0
2019-12-13 12:40:00,60.75,60.79,60.73,60.79,25515.0,48.9954,49.0277,48.9793,49.0277,25515.0
2019-12-13 12:50:00,60.8,60.81,60.77,60.78,19898.0,49.0358,49.0438,49.0116,49.0196,19898.0
2019-12-13 13:00:00,60.79,60.87,60.78,60.86,70052.0,49.0277,49.0922,49.0196,49.0842,70052.0
2019-12-13 13:10:00,60.87,60.94,60.85,60.93,44566.0,49.0922,49.1487,49.0761,49.1406,44566.0
2019-12-13 13:20:00,60.93,61.1,60.93,61.08,388260.0,49.1406,49.2777,49.1406,49.2616,388260.0
2019-12-13 13:30:00,61.08,61.18,61.02,61.12,255813.0,49.2616,49.3422,49.2132,49.2939,255813.0
2019-12-13 13:40:00,61.12,61.12,60.94,60.96,113372.0,49.2939,49.2939,49.1487,49.1648,113372.0
2019-12-13 13:50:00,60.95,61.01,60.91,60.97,31436.0,49.1567,49.2051,49.1245,49.1729,31436.0
2019-12-13 14:00:00,60.97,60.99,60.94,60.95,37349.0,49.1729,49.189,49.1487,49.1567,37349.0
2019-12-13 14:10:00,60.96,60.96,60.9,60.9,71238.0,49.1648,49.1648,49.1164,49.1164,71238.0
2019-12-13 14:20:00,60.9,60.93,60.83,60.84,39302.0,49.1164,49.1406,49.06,49.068,39302.0
2019-12-13 14:30:00,60.84,60.86,60.81,60.82,45620.0,49.068,49.0842,49.0438,49.0519,45620.0
2019-12-13 14:40:00,60.83,60.86,60.8,60.85,28913.0,49.06,49.0842,49.0358,49.0761,28913.0
2019-12-13 14:50:00,60.86,60.88,60.81,60.82,47479.0,49.0842,49.1003,49.0438,49.0519,47479.0
2019-12-13 15:00:00,60.81,60.89,60.81,60.87,50321.0,49.0438,49.1084,49.0438,49.0922,50321.0
2019-12-13 15:10:00,60.86,60.94,60.86,60.9,51542.0,49.0842,49.1487,49.0842,49.1164,51542.0
2019-12-13 15:20:00,60.9,60.9,60.87,60.88,56861.0,49.1164,49.1164,49.0922,49.1003,56861.0
2019-12-13 15:30:00,60.88,60.92,60.84,60.85,74943.0,49.1003,49.1325,49.068,49.0761,74943.0
2019-12-13 15:40:00,60.86,60.9,60.84,60.88,99988.0,49.0842,49.1164,49.068,49.1003,99988.0
2019-12-13 15:50:00,60.88,60.9,60.75,60.77,468612.0,49.1003,49.1164,48.9954,49.0116,468612.0
2019-12-16 09:30:00,60.99,61.17,60.98,61.05,212649.0,49.189,49.3342,49.1809,49.2374,212649.0
2019-12-16 09:40:00,61.06,61.13,61.0,61.08,101364.0,49.2455,49.3019,49.1971,49.2616,101364.0
2019-12-16 09:50:00,61.08,61.19,61.07,61.17,139282.0,49.2616,49.3503,49.2535,49.3342,139282.0
2019-12-16 10:00:00,61.17,61.31,61.16,61.31,96443.0,49.3342,49.4471,49.3261,49.4471,96443.0
2019-12-16 10:10:00,61.31,61.36,61.27,61.29,108314.0,49.4471,49.4874,49.4148,49.431,108314.0
2019-12-16 10:20:00,61.3,61.37,61.29,61.35,85608.0,49.439,49.4955,49.431,49.4793,85608.0
2019-12-16 10:30:00,61.35,61.44,61.32,61.39,108509.0,49.4793,49.5519,49.4552,49.5116,108509.0
2019-12-16 10:40:00,61.4,61.5,61.39,61.43,87826.0,49.5197,49.6003,49.5116,49.5439,87826.0
2019-12-16 10:50:00,61.43,61.51,61.39,61.39,100380.0,49.5439,49.6084,49.5116,49.5116,100380.0
2019-12-16 11:00:00,61.4,61.53,61.39,61.52,110481.0,49.5197,49.6245,49.5116,49.6165,110481.0
2019-12-16 11:10:00,61.53,61.58,61.48,61.52,196084.0,49.6245,49.6648,49.5842,49.6165,196084.0
2019-12-16 11:20:00,61.52,61.58,61.47,61.53,93789.0,49.6165,49.6648,49.5761,49.6245,93789.0
2019-12-16 11:30:00,61.54,61.57,61.49,61.57,121155.0,49.6326,49.6568,49.5923,49.6568,121155.0
2019-12-16 11:40:00,61.57,61.68,61.56,61.67,57513.0,49.6568,49.7455,49.6487,49.7374,57513.0
2019-12-16 11:50:00,61.67,61.69,61.61,61.69,47192.0,49.7374,49.7536,49.689,49.7536,47192.0
2019-12-16 12:00:00,61.69,61.72,61.68,61.7,48829.0,49.7536,49.7778,49.7455,49.7616,48829.0
2019-12-16 12:10:00,61.7,61.73,61.63,61.63,86709.0,49.7616,49.7858,49.7052,49.7052,86709.0
2019-12-16 12:20:00,61.64,61.71,61.63,61.67,118683.0,49.7132,49.7697,49.7052,49.7374,118683.0
2019-12-16 12:30:00,61.67,61.7,61.63,61.67,234815.0,49.7374,49.7616,49.7052,49.7374,234815.0
2019-12-16 12:40:00,61.66,61.71,61.66,61.69,80840.0,49.7294,49.7697,49.7294,49.7536,80840.0
2019-12-16 12:50:00,61.68,61.8,61.67,61.8,79697.0,49.7455,49.8423,49.7374,49.8423,79697.0
2019-12-16 13:00:00,61.8,61.85,61.78,61.83,98018.0,49.8423,49.8826,49.8261,49.8665,98018.0
2019-12-16 13:10:00,61.82,61.84,61.76,61.82,82255.0,49.8584,49.8745,49.81,49.8584,82255.0
2019-12-16 13:20:00,61.82,61.91,61.81,61.91,100574.0,49.8584,49.931,49.8503,49.931,100574.0
2019-12-16 13:30:00,61.91,61.94,61.88,61.93,167311.0,49.931,49.9552,49.9068,49.9471,167311.0
2019-12-16 13:40:00,61.93,62.02,61.92,62.02,130438.0,49.9471,50.0197,49.9391,50.0197,130438.0
2019-12-16 13:50:00,62.02,62.04,61.93,61.94,126594.0,50.0197,50.0358,49.9471,49.9552,126594.0
2019-12-16 14:00:00,61.94,62.04,61.94,62.03,66801.0,49.9552,50.0358,49.9552,50.0278,66801.0
2019-12-16 14:10:00,62.03,62.04,61.99,62.01,80586.0,50.0278,50.0358,49.9955,50.0116,80586.0
2019-12-16 14:20:00,62.01,62.05,61.99,62.04,100632.0,50.0116,50.0439,49.9955,50.0358,100632.0
2019-12-16 14:30:00,62.03,62.17,62.03,62.17,121274.0,50.0278,50.1407,50.0278,50.1407,121274.0
2019-12-16 14:40:00,62.16,62.2,62.14,62.17,138214.0,50.1326,50.1649,50.1165,50.1407,138214.0
2019-12-16 14:50:00,62.17,62.21,62.14,62.19,107374.0,50.1407,50.1729,50.1165,50.1568,107374.0
2019-12-16 15:00:00,62.18,62.19,62.13,62.16,135667.0,50.1488,50.1568,50.1084,50.1326,135667.0
2019-12-16 15:10:00,62.17,62.27,62.14,62.25,105575.0,50.1407,50.2213,50.1165,50.2052,105575.0
2019-12-16 15:20:00,62.25,62.28,62.18,62.21,155205.0,50.2052,50.2294,50.1488,50.1729,155205.0
2019-12-16 15:30:00,62.21,62.25,62.17,62.23,223201.0,50.1729,50.2052,50.1407,50.1891,223201.0
2019-12-16 15:40:00,62.23,62.23,62.16,62.22,202952.0,50.1891,50.1891,50.1326,50.181,202952.0
2019-12-16 15:50:00,62.22,62.32,62.17,62.26,757751.0,50.181,50.2617,50.1407,50.2133,757751.0
2019-12-17 09:30:00,62.4,62.8,62.33,62.75,284648.0,50.3262,50.6488,50.2697,50.6085,284648.0
2019-12-17 09:40:00,62.74,62.85,62.66,62.75,166696.0,50.6004,50.6891,50.5359,50.6085,166696.0
2019-12-17 09:50:00,62.75,62.8,62.7,62.77,83988.0,50.6085,50.6488,50.5681,50.6246,83988.0
2019-12-17 10:00:00,62.78,62.87,62.71,62.85,190806.0,50.6327,50.7052,50.5762,50.6891,190806.0
2019-12-17 10:10:00,62.85,63.35,62.83,63.33,622372.0,50.6891,51.0924,50.673,51.0762,622372.0
2019-12-17 10:20:00,63.32,64.0,63.28,63.72,836270.0,51.0682,51.6166,51.0359,51.3908,836270.0
2019-12-17 10:30:00,63.72,63.85,63.64,63.83,367899.0,51.3908,51.4956,51.3263,51.4795,367899.0
2019-12-17 10:40:00,63.83,64.02,63.82,63.91,646846.0,51.4795,51.6327,51.4714,51.544,646846.0
2019-12-17 10:50:00,63.9,64.16,63.87,64.13,352968.0,51.5359,51.7456,51.5118,51.7214,352968.0
2019-12-17 11:00:00,64.14,64.16,63.99,64.01,244949.0,51.7295,51.7456,51.6085,51.6247,244949.0
2019-12-17 11:10:00,64.0,64.1,63.94,64.05,247842.0,51.6166,51.6972,51.5682,51.6569,247842.0
2019-12-17 11:20:00,64.06,64.14,64.01,64.14,118696.0,51.665,51.7295,51.6247,51.7295,118696.0
2019-12-17 11:30:00,64.13,64.26,64.1,64.11,168391.0,51.7214,51.8263,51.6972,51.7053,168391.0
2019-12-17 11:40:00,64.1,64.14,63.9,64.02,112369.0,51.6972,51.7295,51.5359,51.6327,112369.0
2019-12-17 11:50:00,64.01,64.06,63.83,63.85,114638.0,51.6247,51.665,51.4795,51.4956,114638.0
2019-12-17 12:00:00,63.85,63.9,63.77,63.89,105884.0,51.4956,51.5359,51.4311,51.5279,105884.0
2019-12-17 12:10:00,63.89,63.95,63.85,63.95,124206.0,51.5279,51.5763,51.4956,51.5763,124206.0
2019-12-17 12:20:00,63.95,64.06,63.95,64.06,80370.0,51.5763,51.665,51.5763,51.665,80370.0
2019-12-17 12:30:00,64.06,64.12,64.0,64.06,95659.0,51.665,51.7134,51.6166,51.665,95659.0
2019-12-17 12:40:00,64.06,64.1,64.01,64.06,60317.0,51.665,51.6972,51.6247,51.665,60317.0
2019-12-17 12:50:00,64.06,64.13,63.98,63.99,108312.0,51.665,51.7214,51.6005,51.6085,108312.0
2019-12-17 13:00:00,63.99,64.02,63.88,63.94,114094.0,51.6085,51.6327,51.5198,51.5682,114094.0
2019-12-17 13:10:00,63.94,63.97,63.92,63.94,70610.0,51.5682,51.5924,51.5521,51.5682,70610.0
2019-12-17 13:20:00,63.94,64.03,63.93,63.99,66585.0,51.5682,51.6408,51.5601,51.6085,66585.0
2019-12-17 13:30:00,64.0,64.0,63.89,63.94,83816.0,51.6166,51.6166,51.5279,51.5682,83816.0
2019-12-17 13:40:00,63.94,63.97,63.9,63.97,55821.0,51.5682,51.5924,51.5359,51.5924,55821.0
2019-12-17 13:50:00,63.97,63.97,63.86,63.9,71821.0,51.5924,51.5924,51.5037,51.5359,71821.0
2019-12-17 14:00:00,63.9,63.92,63.83,63.84,63887.0,51.5359,51.5521,51.4795,51.4876,63887.0
2019-12-17 14:10:00,63.84,63.89,63.83,63.88,73002.0,51.4876,51.5279,51.4795,51.5198,73002.0
2019-12-17 14:20:00,63.87,63.88,63.78,63.8,73549.0,51.5118,51.5198,51.4392,51.4553,73549.0
2019-12-17 14:30:00,63.8,63.85,63.78,63.84,102237.0,51.4553,51.4956,51.4392,51.4876,102237.0
2019-12-17 14:40:00,63.83,63.84,63.74,63.84,118813.0,51.4795,51.4876,51.4069,51.4876,118813.0
2019-12-17 14:50:00,63.84,63.84,63.76,63.78,112983.0,51.4876,51.4876,51.423,51.4392,112983.0
2019-12-17 15:00:00,63.79,63.79,63.71,63.77,210596.0,51.4472,51.4472,51.3827,51.4311,210596.0
2019-12-17 15:10:00,63.77,63.93,63.76,63.91,121072.0,51.4311,51.5601,51.423,51.544,121072.0
2019-12-17 15:20:00,63.91,63.91,63.84,63.86,103834.0,51.544,51.544,51.4876,51.5037,103834.0
2019-12-17 15:30:00,63.86,63.92,63.79,63.8,220763.0,51.5037,51.5521,51.4472,51.4553,220763.0
2019-12-17 15:40:00,63.8,63.8,63.6,63.61,291030.0,51.4553,51.4553,51.294,51.3021,291030.0
2019-12-17 15:50:00,63.61,63.74,63.59,63.69,681805.0,51.3021,51.4069,51.2859,51.3666,681805.0
2019-12-18 09:30:00,63.57,63.87,63.57,63.74,147339.0,51.2698,51.5118,51.2698,51.4069,147339.0
2019-12-18 09:40:00,63.74,63.87,63.58,63.62,154610.0,51.4069,51.5118,51.2779,51.3101,154610.0
2019-12-18 09:50:00,63.62,63.8,63.61,63.73,225005.0,51.3101,51.4553,51.3021,51.3988,225005.0
2019-12-18 10:00:00,63.72,63.75,63.47,63.52,268955.0,51.3908,51.415,51.1891,51.2295,268955.0
2019-12-18 10:10:00,63.51,63.59,63.39,63.45,288014.0,51.2214,51.2859,51.1246,51.173,288014.0
2019-12-18 10:20:00,63.45,63.64,63.43,63.5,313278.0,51.173,51.3263,51.1569,51.2133,313278.0
2019-12-18 10:30:00,63.51,63.59,63.28,63.33,135093.0,51.2214,51.2859,51.0359,51.0762,135093.0
2019-12-18 10:40:00,63.33,63.35,63.26,63.32,67468.0,51.0762,51.0924,51.0198,51.0682,67468.0
2019-12-18 10:50:00,63.32,63.35,63.18,63.19,73165.0,51.0682,51.0924,50.9553,50.9633,73165.0
2019-12-18 11:00:00,63.2,63.39,63.18,63.39,50932.0,50.9714,51.1246,50.9553,51.1246,50932.0
2019-12-18 11:10:00,63.39,63.39,63.32,63.34,53898.0,51.1246,51.1246,51.0682,51.0843,53898.0
2019-12-18 11:20:00,63.35,63.35,63.24,63.32,53880.0,51.0924,51.0924,51.0037,51.0682,53880.0
2019-12-18 11:30:00,63.32,63.37,63.27,63.35,84264.0,51.0682,51.1085,51.0278,51.0924,84264.0
2019-12-18 11:40:00,63.36,63.4,63.28,63.39,65310.0,51.1004,51.1327,51.0359,51.1246,65310.0
2019-12-18 11:50:00,63.39,63.43,63.36,63.41,34164.0,51.1246,51.1569,51.1004,51.1408,34164.0
2019-12-18 12:00:00,63.42,63.44,63.4,63.42,44379.0,51.1488,51.165,51.1327,51.1488,44379.0
2019-12-18 12:10:00,63.43,63.44,63.4,63.42,39666.0,51.1569,51.165,51.1327,51.1488,39666.0
2019-12-18 12:20:00,63.42,63.44,63.39,63.44,47142.0,51.1488,51.165,51.1246,51.165,47142.0
2019-12-18 12:30:00,63.44,63.45,63.41,63.44,41408.0,51.165,51.173,51.1408,51.165,41408.0
2019-12-18 12:40:00,63.45,63.66,63.42,63.65,214294.0,51.173,51.3424,51.1488,51.3343,214294.0
2019-12-18 12:50:00,63.65,63.74,63.63,63.74,286487.0,51.3343,51.4069,51.3182,51.4069,286487.0
2019-12-18 13:00:00,63.74,63.74,63.57,63.67,67953.0,51.4069,51.4069,51.2698,51.3504,67953.0
2019-12-18 13:10:00,63.66,63.67,63.62,63.67,42594.0,51.3424,51.3504,51.3101,51.3504,42594.0
2019-12-18 13:20:00,63.67,63.69,63.59,63.61,50915.0,51.3504,51.3666,51.2859,51.3021,50915.0
2019-12-18 13:30:00,63.61,63.62,63.55,63.59,69910.0,51.3021,51.3101,51.2537,51.2859,69910.0
2019-12-18 13:40:00,63.59,63.62,63.58,63.62,36901.0,51.2859,51.3101,51.2779,51.3101,36901.0
2019-12-18 13:50:00,63.61,63.63,63.54,63.54,49133.0,51.3021,51.3182,51.2456,51.2456,49133.0
2019-12-18 14:00:00,63.54,63.59,63.52,63.58,35074.0,51.2456,51.2859,51.2295,51.2779,35074.0
2019-12-18 14:10:00,63.57,63.6,63.54,63.55,36140.0,51.2698,51.294,51.2456,51.2537,36140.0
2019-12-18 14:20:00,63.54,63.55,63.5,63.54,40428.0,51.2456,51.2537,51.2133,51.2456,40428.0
2019-12-18 14:30:00,63.54,63.63,63.53,63.63,69143.0,51.2456,51.3182,51.2375,51.3182,69143.0
2019-12-18 14:40:00,63.63,63.66,63.62,63.66,48019.0,51.3182,51.3424,51.3101,51.3424,48019.0
2019-12-18 14:50:00,63.65,63.72,63.65,63.71,84993.0,51.3343,51.3908,51.3343,51.3827,84993.0
2019-12-18 15:00:00,63.71,63.77,63.63,63.76,80555.0,51.3827,51.4311,51.3182,51.423,80555.0
2019-12-18 15:10:00,63.76,63.77,63.69,63.76,65173.0,51.423,51.4311,51.3666,51.423,65173.0
2019-12-18 15:20:00,63.76,63.8,63.71,63.72,138360.0,51.423,51.4553,51.3827,51.3908,138360.0
2019-12-18 15:30:00,63.72,63.73,63.6,63.66,128139.0,51.3908,51.3988,51.294,51.3424,128139.0
2019-12-18 15:40:00,63.66,63.73,63.65,63.69,184435.0,51.3424,51.3988,51.3343,51.3666,184435.0
2019-12-18 15:50:00,63.68,63.76,63.61,63.63,395563.0,51.3585,51.423,51.3021,51.3182,395563.0
2019-12-19 09:30:00,63.59,63.63,63.27,63.43,500206.0,51.2859,51.3182,51.0278,51.1569,500206.0
2019-12-19 09:40:00,63.42,63.48,63.25,63.27,184902.0,51.1488,51.1972,51.0117,51.0278,184902.0
2019-12-19 09:50:00,63.27,63.3,63.11,63.17,149149.0,51.0278,51.052,50.8988,50.9472,149149.0
2019-12-19 10:00:00,63.17,63.2,63.03,63.1,226821.0,50.9472,50.9714,50.8343,50.8907,226821.0
2019-12-19 10:10:00,63.1,63.11,62.93,63.01,181631.0,50.8907,50.8988,50.7536,50.8182,181631.0
2019-12-19 10:20:00,63.0,63.01,62.9,62.94,250580.0,50.8101,50.8182,50.7294,50.7617,250580.0
2019-12-19 10:30:00,62.93,62.93,62.76,62.78,125847.0,50.7536,50.7536,50.6165,50.6327,125847.0
2019-12-19 10:40:00,62.78,62.82,62.64,62.65,87536.0,50.6327,50.6649,50.5197,50.5278,87536.0
2019-12-19 10:50:00,62.66,62.67,62.57,62.59,174936.0,50.5359,50.5439,50.4633,50.4794,174936.0
2019-12-19 11:00:00,62.6,62.61,62.39,62.56,240124.0,50.4875,50.4955,50.3181,50.4552,240124.0
2019-12-19 11:10:00,62.57,62.67,62.56,62.57,190712.0,50.4633,50.5439,50.4552,50.4633,190712.0
2019-12-19 11:20:00,62.57,62.65,62.54,62.54,93616.0,50.4633,50.5278,50.4391,50.4391,93616.0
2019-12-19 11:30:00,62.53,62.55,62.45,62.5,86890.0,50.431,50.4472,50.3665,50.4068,86890.0
2019-12-19 11:40:00,62.5,62.8,62.49,62.79,369399.0,50.4068,50.6488,50.3988,50.6407,369399.0
2019-12-19 11:50:00,62.79,62.91,62.75,62.84,186216.0,50.6407,50.7375,50.6085,50.681,186216.0
2019-12-19 12:00:00,62.84,63.04,62.84,63.03,106765.0,50.681,50.8423,50.681,50.8343,106765.0
2019-12-19 12:10:00,63.03,63.09,62.99,63.09,78832.0,50.8343,50.8827,50.802,50.8827,78832.0
2019-12-19 12:20:00,63.08,63.12,63.01,63.09,239126.0,50.8746,50.9069,50.8182,50.8827,239126.0
2019-12-19 12:30:00,63.09,63.14,63.08,63.13,48870.0,50.8827,50.923,50.8746,50.9149,48870.0
2019-12-19 12:40:00,63.13,63.14,63.02,63.02,86786.0,50.9149,50.923,50.8262,50.8262,86786.0
2019-12-19 12:50:00,63.03,63.06,62.98,63.0,113493.0,50.8343,50.8585,50.794,50.8101,113493.0
2019-12-19 13:00:00,63.0,63.07,62.97,63.0,194099.0,50.8101,50.8665,50.7859,50.8101,194099.0
2019-12-19 13:10:00,62.99,63.13,62.98,63.13,59649.0,50.802,50.9149,50.794,50.9149,59649.0
2019-12-19 13:20:00,63.13,63.13,63.07,63.12,40250.0,50.9149,50.9149,50.8665,50.9069,40250.0
2019-12-19 13:30:00,63.12,63.12,63.07,63.11,59096.0,50.9069,50.9069,50.8665,50.8988,59096.0
2019-12-19 13:40:00,63.11,63.18,63.1,63.16,55919.0,50.8988,50.9553,50.8907,50.9391,55919.0
2019-12-19 13:50:00,63.17,63.23,63.16,63.22,53696.0,50.9472,50.9956,50.9391,50.9875,53696.0
2019-12-19 14:00:00,63.22,63.22,63.15,63.19,58902.0,50.9875,50.9875,50.9311,50.9633,58902.0
2019-12-19 14:10:00,63.19,63.2,63.16,63.18,31492.0,50.9633,50.9714,50.9391,50.9553,31492.0
2019-12-19 14:20:00,63.18,63.19,63.01,63.03,100016.0,50.9553,50.9633,50.8182,50.8343,100016.0
2019-12-19 14:30:00,63.03,63.11,63.01,63.05,84974.0,50.8343,50.8988,50.8182,50.8504,84974.0
2019-12-19 14:40:00,63.06,63.07,62.97,63.0,64610.0,50.8585,50.8665,50.7859,50.8101,64610.0
2019-12-19 14:50:00,62.99,63.01,62.96,62.98,72989.0,50.802,50.8182,50.7778,50.794,72989.0
2019-12-19 15:00:00,62.97,63.06,62.96,62.97,133609.0,50.7859,50.8585,50.7778,50.7859,133609.0
2019-12-19 15:10:00,62.96,62.97,62.79,62.85,142814.0,50.7778,50.7859,50.6407,50.6891,142814.0
2019-12-19 15:20:00,62.84,62.92,62.84,62.91,87490.0,50.681,50.7456,50.681,50.7375,87490.0
2019-12-19 15:30:00,62.9,62.97,62.89,62.95,102442.0,50.7294,50.7859,50.7214,50.7698,102442.0
2019-12-19 15:40:00,62.95,63.0,62.94,63.0,211474.0,50.7698,50.8101,50.7617,50.8101,211474.0
2019-12-19 15:50:00,62.99,63.09,62.96,63.07,701445.0,50.802,50.8827,50.7778,50.8665,701445.0
2019-12-20 09:30:00,63.75,64.01,63.32,63.65,1388720.0,51.415,51.6247,51.0682,51.3343,1388720.0
2019-12-20 09:40:00,63.65,63.85,63.38,63.4,137958.0,51.3343,51.4956,51.1166,51.1327,137958.0
2019-12-20 09:50:00,63.4,63.57,63.36,63.52,108926.0,51.1327,51.2698,51.1004,51.2295,108926.0
2019-12-20 10:00:00,63.51,63.6,63.49,63.5,81025.0,51.2214,51.294,51.2053,51.2133,81025.0
2019-12-20 10:10:00,63.5,63.59,63.43,63.56,90484.0,51.2133,51.2859,51.1569,51.2617,90484.0
2019-12-20 10:20:00,63.57,63.67,63.56,63.63,70474.0,51.2698,51.3504,51.2617,51.3182,70474.0
2019-12-20 10:30:00,63.63,63.74,63.59,63.6,50076.0,51.3182,51.4069,51.2859,51.294,50076.0
2019-12-20 10:40:00,63.6,63.61,63.49,63.52,92233.0,51.294,51.3021,51.2053,51.2295,92233.0
2019-12-20 10:50:00,63.52,63.52,63.36,63.38,63732.0,51.2295,51.2295,51.1004,51.1166,63732.0
2019-12-20 11:00:00,63.38,63.51,63.35,63.47,81235.0,51.1166,51.2214,51.0924,51.1891,81235.0
2019-12-20 11:10:00,63.48,63.51,63.45,63.49,51727.0,51.1972,51.2214,51.173,51.2053,51727.0
2019-12-20 11:20:00,63.48,63.51,63.37,63.39,54983.0,51.1972,51.2214,51.1085,51.1246,54983.0
2019-12-20 11:30:00,63.39,63.49,63.38,63.45,95886.0,51.1246,51.2053,51.1166,51.173,95886.0
2019-12-20 11:40:00,63.45,63.48,63.44,63.46,59063.0,51.173,51.1972,51.165,51.1811,59063.0
2019-12-20 11:50:00,63.47,63.54,63.45,63.51,40371.0,51.1891,51.2456,51.173,51.2214,40371.0
2019-12-20 12:00:00,63.52,63.54,63.47,63.5,37092.0,51.2295,51.2456,51.1891,51.2133,37092.0
2019-12-20 12:10:00,63.5,63.51,63.36,63.46,93976.0,51.2133,51.2214,51.1004,51.1811,93976.0
2019-12-20 12:20:00,63.46,63.49,63.39,63.39,70664.0,51.1811,51.2053,51.1246,51.1246,70664.0
2019-12-20 12:30:00,63.39,63.42,63.36,63.39,44167.0,51.1246,51.1488,51.1004,51.1246,44167.0
2019-12-20 12:40:00,63.4,63.41,63.36,63.4,46605.0,51.1327,51.1408,51.1004,51.1327,46605.0
2019-12-20 12:50:00,63.4,63.4,63.34,63.37,43435.0,51.1327,51.1327,51.0843,51.1085,43435.0
2019-12-20 13:00:00,63.37,63.42,63.36,63.42,32688.0,51.1085,51.1488,51.1004,51.1488,32688.0
2019-12-20 13:10:00,63.41,63.45,63.38,63.45,29701.0,51.1408,51.173,51.1166,51.173,29701.0
2019-12-20 13:20:00,63.44,63.46,63.39,63.4,96301.0,51.165,51.1811,51.1246,51.1327,96301.0
2019-12-20 13:30:00,63.4,63.42,63.37,63.38,144390.0,51.1327,51.1488,51.1085,51.1166,144390.0
2019-12-20 13:40:00,63.37,63.42,63.36,63.39,51181.0,51.1085,51.1488,51.1004,51.1246,51181.0
2019-12-20 13:50:00,63.38,63.51,63.38,63.51,71344.0,51.1166,51.2214,51.1166,51.2214,71344.0
2019-12-20 14:00:00,63.51,63.52,63.38,63.4,150160.0,51.2214,51.2295,51.1166,51.1327,150160.0
2019-12-20 14:10:00,63.39,63.57,63.39,63.55,88671.0,51.1246,51.2698,51.1246,51.2537,88671.0
2019-12-20 14:20:00,63.53,63.65,63.53,63.62,50609.0,51.2375,51.3343,51.2375,51.3101,50609.0
2019-12-20 14:30:00,63.62,63.74,63.61,63.74,47312.0,51.3101,51.4069,51.3021,51.4069,47312.0
2019-12-20 14:40:00,63.73,63.86,63.73,63.86,93388.0,51.3988,51.5037,51.3988,51.5037,93388.0
2019-12-20 14:50:00,63.86,63.95,63.85,63.9,107768.0,51.5037,51.5763,51.4956,51.5359,107768.0
2019-12-20 15:00:00,63.91,63.94,63.86,63.92,71401.0,51.544,51.5682,51.5037,51.5521,71401.0
2019-12-20 15:10:00,63.92,64.0,63.91,63.99,133376.0,51.5521,51.6166,51.544,51.6085,133376.0
2019-12-20 15:20:00,63.99,64.03,63.91,64.0,173527.0,51.6085,51.6408,51.544,51.6166,173527.0
2019-12-20 15:30:00,64.0,64.1,63.95,64.08,203913.0,51.6166,51.6972,51.5763,51.6811,203913.0
2019-12-20 15:40:00,64.08,64.15,64.01,64.03,211096.0,51.6811,51.7376,51.6247,51.6408,211096.0
2019-12-20 15:50:00,64.04,64.06,63.84,63.87,586790.0,51.6489,51.665,51.4876,51.5118,586790.0
2019-12-23 09:30:00,63.76,63.95,63.5,63.54,182033.0,51.423,51.5763,51.2133,51.2456,182033.0
2019-12-23 09:40:00,63.54,63.59,63.46,63.57,84337.0,51.2456,51.2859,51.1811,51.2698,84337.0
2019-12-23 09:50:00,63.57,63.68,63.55,63.58,128217.0,51.2698,51.3585,51.2537,51.2779,128217.0
2019-12-23 10:00:00,63.58,63.72,63.55,63.66,106342.0,51.2779,51.3908,51.2537,51.3424,106342.0
2019-12-23 10:10:00,63.67,63.68,63.56,63.62,57598.0,51.3504,51.3585,51.2617,51.3101,57598.0
2019-12-23 10:20:00,63.62,63.78,63.62,63.76,87422.0,51.3101,51.4392,51.3101,51.423,87422.0
2019-12-23 10:30:00,63.75,63.8,63.72,63.74,80907.0,51.415,51.4553,51.3908,51.4069,80907.0
2019-12-23 10:40:00,63.74,63.8,63.72,63.75,73227.0,51.4069,51.4553,51.3908,51.415,73227.0
2019-12-23 10:50:00,63.75,63.78,63.72,63.73,33801.0,51.415,51.4392,51.3908,51.3988,33801.0
2019-12-23 11:00:00,63.73,63.73,63.62,63.64,40643.0,51.3988,51.3988,51.3101,51.3263,40643.0
2019-12-23 11:10:00,63.65,63.66,63.59,63.62,52217.0,51.3343,51.3424,51.2859,51.3101,52217.0
2019-12-23 11:20:00,63.61,63.62,63.48,63.54,41975.0,51.3021,51.3101,51.1972,51.2456,41975.0
2019-12-23 11:30:00,63.54,63.57,63.48,63.55,35509.0,51.2456,51.2698,51.1972,51.2537,35509.0
2019-12-23 11:40:00,63.55,63.56,63.49,63.53,27123.0,51.2537,51.2617,51.2053,51.2375,27123.0
2019-12-23 11:50:00,63.52,63.53,63.4,63.47,48816.0,51.2295,51.2375,51.1327,51.1891,48816.0
2019-12-23 12:00:00,63.47,63.48,63.41,63.41,28327.0,51.1891,51.1972,51.1408,51.1408,28327.0
2019-12-23 12:10:00,63.4,63.43,63.39,63.42,24886.0,51.1327,51.1569,51.1246,51.1488,24886.0
2019-12-23 12:20:00,63.42,63.43,63.37,63.38,37408.0,51.1488,51.1569,51.1085,51.1166,37408.0
2019-12-23 12:30:00,63.37,63.39,63.33,63.33,17779.0,51.1085,51.1246,51.0762,51.0762,17779.0
2019-12-23 12:40:00,63.34,63.35,63.17,63.18,60660.0,51.0843,51.0924,50.9472,50.9553,60660.0
2019-12-23 12:50:00,63.18,63.31,63.17,63.3,122289.0,50.9553,51.0601,50.9472,51.052,122289.0
2019-12-23 13:00:00,63.3,63.33,63.17,63.2,88521.0,51.052,51.0762,50.9472,50.9714,88521.0
2019-12-23 13:10:00,63.19,63.22,63.16,63.19,26674.0,50.9633,50.9875,50.9391,50.9633,26674.0
2019-12-23 13:20:00,63.2,63.22,63.17,63.2,41424.0,50.9714,50.9875,50.9472,50.9714,41424.0
2019-12-23 13:30:00,63.21,63.22,63.14,63.17,32936.0,50.9795,50.9875,50.923,50.9472,32936.0
2019-12-23 13:40:00,63.17,63.23,63.15,63.22,33468.0,50.9472,50.9956,50.9311,50.9875,33468.0
2019-12-23 13:50:00,63.22,63.34,63.21,63.32,31118.0,50.9875,51.0843,50.9795,51.0682,31118.0
2019-12-23 14:00:00,63.33,63.37,63.32,63.32,37080.0,51.0762,51.1085,51.0682,51.0682,37080.0
2019-12-23 14:10:00,63.32,63.33,63.26,63.29,21741.0,51.0682,51.0762,51.0198,51.044,21741.0
2019-12-23 14:20:00,63.28,63.35,63.25,63.34,29161.0,51.0359,51.0924,51.0117,51.0843,29161.0
2019-12-23 14:30:00,63.34,63.35,63.23,63.28,29554.0,51.0843,51.0924,50.9956,51.0359,29554.0
2019-12-23 14:40:00,63.28,63.32,63.26,63.28,26992.0,51.0359,51.0682,51.0198,51.0359,26992.0
2019-12-23 14:50:00,63.28,63.29,63.2,63.21,41905.0,51.0359,51.044,50.9714,50.9795,41905.0
2019-12-23 15:00:00,63.21,63.28,63.21,63.27,31097.0,50.9795,51.0359,50.9795,51.0278,31097.0
2019-12-23 15:10:00,63.27,63.3,63.22,63.22,41535.0,51.0278,51.052,50.9875,50.9875,41535.0
2019-12-23 15:20:00,63.23,63.24,63.15,63.21,42758.0,50.9956,51.0037,50.9311,50.9795,42758.0
2019-12-23 15:30:00,63.21,63.25,63.14,63.16,73350.0,50.9795,51.0117,50.923,50.9391,73350.0
2019-12-23 15:40:00,63.16,63.22,63.15,63.21,86114.0,50.9391,50.9875,50.9311,50.9795,86114.0
2019-12-23 15:50:00,63.22,63.28,63.19,63.27,272061.0,50.9875,51.0359,50.9633,51.0278,272061.0
2019-12-24 09:30:00,63.27,63.29,63.03,63.04,81164.0,51.0278,51.044,50.8343,50.8423,81164.0
2019-12-24 09:40:00,63.08,63.11,62.96,63.03,62265.0,50.8746,50.8988,50.7778,50.8343,62265.0
2019-12-24 09:50:00,63.04,63.13,62.97,62.98,37960.0,50.8423,50.9149,50.7859,50.794,37960.0
2019-12-24 10:00:00,62.98,63.07,62.97,63.06,98227.0,50.794,50.8665,50.7859,50.8585,98227.0
2019-12-24 10:10:00,63.06,63.12,63.06,63.08,39184.0,50.8585,50.9069,50.8585,50.8746,39184.0
2019-12-24 10:20:00,63.08,63.2,63.07,63.19,21261.0,50.8746,50.9714,50.8665,50.9633,21261.0
2019-12-24 10:30:00,63.2,63.25,63.15,63.16,48865.0,50.9714,51.0117,50.9311,50.9391,48865.0
2019-12-24 10:40:00,63.17,63.2,63.16,63.17,23193.0,50.9472,50.9714,50.9391,50.9472,23193.0
2019-12-24 10:50:00,63.17,63.18,63.09,63.1,37619.0,50.9472,50.9553,50.8827,50.8907,37619.0
2019-12-24 11:00:00,63.09,63.22,63.08,63.22,36751.0,50.8827,50.9875,50.8746,50.9875,36751.0
2019-12-24 11:10:00,63.21,63.26,63.21,63.22,24188.0,50.9795,51.0198,50.9795,50.9875,24188.0
2019-12-24 11:20:00,63.23,63.23,63.16,63.17,20039.0,50.9956,50.9956,50.9391,50.9472,20039.0
2019-12-24 11:30:00,63.17,63.19,63.09,63.1,32825.0,50.9472,50.9633,50.8827,50.8907,32825.0
2019-12-24 11:40:00,63.1,63.16,63.07,63.13,26957.0,50.8907,50.9391,50.8665,50.9149,26957.0
2019-12-24 11:50:00,63.13,63.14,63.08,63.08,25257.0,50.9149,50.923,50.8746,50.8746,25257.0
2019-12-24 12:00:00,63.08,63.09,63.05,63.07,23337.0,50.8746,50.8827,50.8504,50.8665,23337.0
2019-12-24 12:10:00,63.07,63.14,63.06,63.14,34060.0,50.8665,50.923,50.8585,50.923,34060.0
2019-12-24 12:20:00,63.14,63.15,63.09,63.1,26620.0,50.923,50.9311,50.8827,50.8907,26620.0
2019-12-24 12:30:00,63.1,63.12,63.06,63.09,29613.0,50.8907,50.9069,50.8585,50.8827,29613.0
2019-12-24 12:40:00,63.1,63.15,63.06,63.15,17680.0,50.8907,50.9311,50.8585,50.9311,17680.0
2019-12-24 12:50:00,63.14,63.17,63.09,63.15,56350.0,50.923,50.9472,50.8827,50.9311,56350.0
2019-12-26 09:30:00,63.09,63.21,63.0,63.1,55921.0,50.8827,50.9795,50.8101,50.8907,55921.0
2019-12-26 09:40:00,63.1,63.2,63.07,63.09,34871.0,50.8907,50.9714,50.8665,50.8827,34871.0
2019-12-26 09:50:00,63.08,63.23,63.07,63.22,28251.0,50.8746,50.9956,50.8665,50.9875,28251.0
2019-12-26 10:00:00,63.22,63.24,63.09,63.13,48902.0,50.9875,51.0037,50.8827,50.9149,48902.0
2019-12-26 10:10:00,63.12,63.16,63.07,63.12,34736.0,50.9069,50.9391,50.8665,50.9069,34736.0
2019-12-26 10:20:00,63.12,63.18,63.12,63.13,24376.0,50.9069,50.9553,50.9069,50.9149,24376.0
2019-12-26 10:30:00,63.14,63.22,63.14,63.19,39665.0,50.923,50.9875,50.923,50.9633,39665.0
2019-12-26 10:40:00,63.2,63.22,63.15,63.2,27594.0,50.9714,50.9875,50.9311,50.9714,27594.0
2019-12-26 10:50:00,63.19,63.2,63.15,63.16,26704.0,50.9633,50.9714,50.9311,50.9391,26704.0
2019-12-26 11:00:00,63.16,63.22,63.16,63.21,21428.0,50.9391,50.9875,50.9391,50.9795,21428.0
2019-12-26 11:10:00,63.21,63.23,63.17,63.19,15179.0,50.9795,50.9956,50.9472,50.9633,15179.0
2019-12-26 11:20:00,63.19,63.2,63.12,63.12,16889.0,50.9633,50.9714,50.9069,50.9069,16889.0
2019-12-26 11:30:00,63.12,63.15,63.11,63.15,15331.0,50.9069,50.9311,50.8988,50.9311,15331.0
2019-12-26 11:40:00,63.15,63.15,63.07,63.09,19304.0,50.9311,50.9311,50.8665,50.8827,19304.0
2019-12-26 11:50:00,63.09,63.13,63.08,63.13,12621.0,50.8827,50.9149,50.8746,50.9149,12621.0
2019-12-26 12:00:00,63.14,63.16,63.12,63.15,22338.0,50.923,50.9391,50.9069,50.9311,22338.0
2019-12-26 12:10:00,63.15,63.18,63.13,63.17,24770.0,50.9311,50.9553,50.9149,50.9472,24770.0
2019-12-26 12:20:00,63.17,63.2,63.15,63.17,13478.0,50.9472,50.9714,50.9311,50.9472,13478.0
2019-12-26 12:30:00,63.17,63.17,63.1,63.11,20291.0,50.9472,50.9472,50.8907,50.8988,20291.0
2019-12-26 12:40:00,63.11,63.12,63.08,63.08,13913.0,50.8988,50.9069,50.8746,50.8746,13913.0
2019-12-26 12:50:00,63.08,63.09,63.07,63.07,11989.0,50.8746,50.8827,50.8665,50.8665,11989.0
2019-12-26 13:00:00,63.08,63.1,63.06,63.1,19152.0,50.8746,50.8907,50.8585,50.8907,19152.0
2019-12-26 13:10:00,63.1,63.16,63.08,63.16,20352.0,50.8907,50.9391,50.8746,50.9391,20352.0
2019-12-26 13:20:00,63.16,63.16,63.03,63.03,18201.0,50.9391,50.9391,50.8343,50.8343,18201.0
2019-12-26 13:30:00,63.03,63.03,62.96,62.98,53706.0,50.8343,50.8343,50.7778,50.794,53706.0
2019-12-26 13:40:00,62.99,62.99,62.94,62.96,36707.0,50.802,50.802,50.7617,50.7778,36707.0
2019-12-26 13:50:00,62.96,62.96,62.92,62.94,26943.0,50.7778,50.7778,50.7456,50.7617,26943.0
2019-12-26 14:00:00,62.94,62.96,62.92,62.95,38798.0,50.7617,50.7778,50.7456,50.7698,38798.0
2019-12-26 14:10:00,62.95,62.99,62.94,62.98,17096.0,50.7698,50.802,50.7617,50.794,17096.0
2019-12-26 14:20:00,62.98,62.99,62.95,62.99,32537.0,50.794,50.802,50.7698,50.802,32537.0
2019-12-26 14:30:00,62.99,63.03,62.98,63.01,27200.0,50.802,50.8343,50.794,50.8182,27200.0
2019-12-26 14:40:00,63.01,63.02,62.98,63.01,25547.0,50.8182,50.8262,50.794,50.8182,25547.0
2019-12-26 14:50:00,63.02,63.02,62.95,62.95,27934.0,50.8262,50.8262,50.7698,50.7698,27934.0
2019-12-26 15:00:00,62.96,62.99,62.94,62.96,41444.0,50.7778,50.802,50.7617,50.7778,41444.0
2019-12-26 15:10:00,62.95,62.95,62.9,62.93,31243.0,50.7698,50.7698,50.7294,50.7536,31243.0
2019-12-26 15:20:00,62.92,63.01,62.92,63.0,24989.0,50.7456,50.8182,50.7456,50.8101,24989.0
2019-12-26 15:30:00,63.0,63.05,62.99,63.04,35530.0,50.8101,50.8504,50.802,50.8423,35530.0
2019-12-26 15:40:00,63.05,63.1,63.02,63.06,71961.0,50.8504,50.8907,50.8262,50.8585,71961.0
2019-12-26 15:50:00,63.07,63.19,63.06,63.18,193937.0,50.8665,50.9633,50.8585,50.9553,193937.0
2019-12-27 09:30:00,63.05,63.24,62.99,63.19,85620.0,50.8504,51.0037,50.802,50.9633,85620.0
2019-12-27 09:40:00,63.2,63.23,63.11,63.17,73244.0,50.9714,50.9956,50.8988,50.9472,73244.0
2019-12-27 09:50:00,63.16,63.28,63.14,63.26,27348.0,50.9391,51.0359,50.923,51.0198,27348.0
2019-12-27 10:00:00,63.27,63.38,63.27,63.34,31022.0,51.0278,51.1166,51.0278,51.0843,31022.0
2019-12-27 10:10:00,63.35,63.42,63.32,63.33,30465.0,51.0924,51.1488,51.0682,51.0762,30465.0
2019-12-27 10:20:00,63.33,63.33,63.24,63.28,26191.0,51.0762,51.0762,51.0037,51.0359,26191.0
2019-12-27 10:30:00,63.27,63.27,63.18,63.23,25028.0,51.0278,51.0278,50.9553,50.9956,25028.0
2019-12-27 10:40:00,63.23,63.23,63.18,63.23,18282.0,50.9956,50.9956,50.9553,50.9956,18282.0
2019-12-27 10:50:00,63.23,63.27,63.19,63.2,24570.0,50.9956,51.0278,50.9633,50.9714,24570.0
2019-12-27 11:00:00,63.2,63.25,63.16,63.18,53706.0,50.9714,51.0117,50.9391,50.9553,53706.0
2019-12-27 11:10:00,63.17,63.45,63.17,63.3,112073.0,50.9472,51.173,50.9472,51.052,112073.0
2019-12-27 11:20:00,63.3,63.35,63.3,63.32,54050.0,51.052,51.0924,51.052,51.0682,54050.0
2019-12-27 11:30:00,63.32,63.45,63.3,63.4,71628.0,51.0682,51.173,51.052,51.1327,71628.0
2019-12-27 11:40:00,63.4,63.42,63.33,63.33,45551.0,51.1327,51.1488,51.0762,51.0762,45551.0
2019-12-27 11:50:00,63.32,63.36,63.27,63.36,33323.0,51.0682,51.1004,51.0278,51.1004,33323.0
2019-12-27 12:00:00,63.36,63.37,63.33,63.36,29010.0,51.1004,51.1085,51.0762,51.1004,29010.0
2019-12-27 12:10:00,63.37,63.37,63.29,63.3,31699.0,51.1085,51.1085,51.044,51.052,31699.0
2019-12-27 12:20:00,63.3,63.3,63.26,63.29,29986.0,51.052,51.052,51.0198,51.044,29986.0
2019-12-27 12:30:00,63.29,63.37,63.28,63.37,25134.0,51.044,51.1085,51.0359,51.1085,25134.0
2019-12-27 12:40:00,63.37,63.37,63.32,63.33,17820.0,51.1085,51.1085,51.0682,51.0762,17820.0
2019-12-27 12:50:00,63.34,63.36,63.33,63.34,22732.0,51.0843,51.1004,51.0762,51.0843,22732.0
2019-12-27 13:00:00,63.34,63.34,63.32,63.33,23790.0,51.0843,51.0843,51.0682,51.0762,23790.0
2019-12-27 13:10:00,63.32,63.33,63.3,63.33,26996.0,51.0682,51.0762,51.052,51.0762,26996.0
2019-12-27 13:20:00,63.33,63.33,63.27,63.28,30195.0,51.0762,51.0762,51.0278,51.0359,30195.0
2019-12-27 13:30:00,63.29,63.31,63.27,63.31,30837.0,51.044,51.0601,51.0278,51.0601,30837.0
2019-12-27 13:40:00,63.3,63.4,63.29,63.4,38339.0,51.052,51.1327,51.044,51.1327,38339.0
2019-12-27 13:50:00,63.39,63.41,63.33,63.33,30960.0,51.1246,51.1408,51.0762,51.0762,30960.0
2019-12-27 14:00:00,63.33,63.4,63.32,63.39,48498.0,51.0762,51.1327,51.0682,51.1246,48498.0
2019-12-27 14:10:00,63.39,63.45,63.37,63.45,25786.0,51.1246,51.173,51.1085,51.173,25786.0
2019-12-27 14:20:00,63.45,63.45,63.38,63.41,20885.0,51.173,51.173,51.1166,51.1408,20885.0
2019-12-27 14:30:00,63.4,63.4,63.35,63.35,27775.0,51.1327,51.1327,51.0924,51.0924,27775.0
2019-12-27 14:40:00,63.35,63.42,63.35,63.42,19741.0,51.0924,51.1488,51.0924,51.1488,19741.0
2019-12-27 14:50:00,63.42,63.43,63.39,63.39,23508.0,51.1488,51.1569,51.1246,51.1246,23508.0
2019-12-27 15:00:00,63.39,63.48,63.38,63.44,38860.0,51.1246,51.1972,51.1166,51.165,38860.0
2019-12-27 15:10:00,63.44,63.45,63.41,63.43,20263.0,51.165,51.173,51.1408,51.1569,20263.0
2019-12-27 15:20:00,63.43,63.43,63.4,63.41,30619.0,51.1569,51.1569,51.1327,51.1408,30619.0
2019-12-27 15:30:00,63.41,63.47,63.38,63.46,39227.0,51.1408,51.1891,51.1166,51.1811,39227.0
2019-12-27 15:40:00,63.46,63.46,63.37,63.38,62403.0,51.1811,51.1811,51.1085,51.1166,62403.0
2019-12-27 15:50:00,63.38,63.47,63.33,63.46,246774.0,51.1166,51.1891,51.0762,51.1811,246774.0
2019-12-30 09:30:00,63.24,63.34,63.11,63.19,92261.0,51.0037,51.0843,50.8988,50.9633,92261.0
2019-12-30 09:40:00,63.2,63.33,63.14,63.3,45071.0,50.9714,51.0762,50.923,51.052,45071.0
2019-12-30 09:50:00,63.3,63.33,63.18,63.22,81974.0,51.052,51.0762,50.9553,50.9875,81974.0
2019-12-30 10:00:00,63.22,63.22,63.01,63.03,74584.0,50.9875,50.9875,50.8182,50.8343,74584.0
2019-12-30 10:10:00,63.02,63.06,62.95,63.01,83016.0,50.8262,50.8585,50.7698,50.8182,83016.0
2019-12-30 10:20:00,63.0,63.07,62.96,62.97,30729.0,50.8101,50.8665,50.7778,50.7859,30729.0
2019-12-30 10:30:00,62.97,63.05,62.93,63.05,46141.0,50.7859,50.8504,50.7536,50.8504,46141.0
2019-12-30 10:40:00,63.05,63.12,62.98,63.05,54105.0,50.8504,50.9069,50.794,50.8504,54105.0
2019-12-30 10:50:00,63.04,63.05,62.97,63.0,57667.0,50.8423,50.8504,50.7859,50.8101,57667.0
2019-12-30 11:00:00,63.0,63.03,62.96,63.01,27240.0,50.8101,50.8343,50.7778,50.8182,27240.0
2019-12-30 11:10:00,63.0,63.05,62.97,63.0,41356.0,50.8101,50.8504,50.7859,50.8101,41356.0
2019-12-30 11:20:00,63.0,63.05,62.94,63.04,32482.0,50.8101,50.8504,50.7617,50.8423,32482.0
2019-12-30 11:30:00,63.06,63.1,63.03,63.1,27476.0,50.8585,50.8907,50.8343,50.8907,27476.0
2019-12-30 11:40:00,63.1,63.17,63.09,63.17,24069.0,50.8907,50.9472,50.8827,50.9472,24069.0
2019-12-30 11:50:00,63.16,63.17,63.11,63.13,25904.0,50.9391,50.9472,50.8988,50.9149,25904.0
2019-12-30 12:00:00,63.13,63.2,63.12,63.13,29853.0,50.9149,50.9714,50.9069,50.9149,29853.0
2019-12-30 12:10:00,63.13,63.17,63.08,63.13,24339.0,50.9149,50.9472,50.8746,50.9149,24339.0
2019-12-30 12:20:00,63.13,63.14,63.09,63.11,16733.0,50.9149,50.923,50.8827,50.8988,16733.0
2019-12-30 12:30:00,63.12,63.12,63.07,63.09,17234.0,50.9069,50.9069,50.8665,50.8827,17234.0
2019-12-30 12:40:00,63.1,63.12,63.06,63.11,22176.0,50.8907,50.9069,50.8585,50.8988,22176.0
2019-12-30 12:50:00,63.11,63.12,63.06,63.06,19411.0,50.8988,50.9069,50.8585,50.8585,19411.0
2019-12-30 13:00:00,63.06,63.08,63.03,63.03,19040.0,50.8585,50.8746,50.8343,50.8343,19040.0
2019-12-30 13:10:00,63.04,63.08,63.01,63.08,22432.0,50.8423,50.8746,50.8182,50.8746,22432.0
2019-12-30 13:20:00,63.09,63.09,63.03,63.04,21535.0,50.8827,50.8827,50.8343,50.8423,21535.0
2019-12-30 13:30:00,63.04,63.09,63.0,63.08,34374.0,50.8423,50.8827,50.8101,50.8746,34374.0
2019-12-30 13:40:00,63.08,63.15,63.07,63.12,37636.0,50.8746,50.9311,50.8665,50.9069,37636.0
2019-12-30 13:50:00,63.13,63.14,63.11,63.12,31563.0,50.9149,50.923,50.8988,50.9069,31563.0
2019-12-30 14:00:00,63.12,63.13,63.07,63.08,33261.0,50.9069,50.9149,50.8665,50.8746,33261.0
2019-12-30 14:10:00,63.07,63.12,63.05,63.12,29570.0,50.8665,50.9069,50.8504,50.9069,29570.0
2019-12-30 14:20:00,63.11,63.2,63.11,63.19,44521.0,50.8988,50.9714,50.8988,50.9633,44521.0
2019-12-30 14:30:00,63.18,63.22,63.18,63.2,20153.0,50.9553,50.9875,50.9553,50.9714,20153.0
2019-12-30 14:40:00,63.2,63.24,63.18,63.22,40587.0,50.9714,51.0037,50.9553,50.9875,40587.0
2019-12-30 14:50:00,63.21,63.25,63.19,63.25,20284.0,50.9795,51.0117,50.9633,51.0117,20284.0
2019-12-30 15:00:00,63.25,63.33,63.23,63.28,99010.0,51.0117,51.0762,50.9956,51.0359,99010.0
2019-12-30 15:10:00,63.27,63.34,63.26,63.33,37934.0,51.0278,51.0843,51.0198,51.0762,37934.0
2019-12-30 15:20:00,63.33,63.41,63.32,63.36,77823.0,51.0762,51.1408,51.0682,51.1004,77823.0
2019-12-30 15:30:00,63.36,63.36,63.22,63.27,174791.0,51.1004,51.1004,50.9875,51.0278,174791.0
2019-12-30 15:40:00,63.27,63.29,63.24,63.25,72911.0,51.0278,51.044,51.0037,51.0117,72911.0
2019-12-30 15:50:00,63.25,63.36,63.24,63.36,225185.0,51.0117,51.1004,51.0037,51.1004,225185.0
2019-12-31 09:30:00,63.31,63.64,63.2,63.57,184843.0,51.0601,51.3263,50.9714,51.2698,184843.0
2019-12-31 09:40:00,63.57,63.61,63.4,63.46,40691.0,51.2698,51.3021,51.1327,51.1811,40691.0
2019-12-31 09:50:00,63.46,63.47,63.33,63.37,35730.0,51.1811,51.1891,51.0762,51.1085,35730.0
2019-12-31 10:00:00,63.38,63.43,63.31,63.32,41813.0,51.1166,51.1569,51.0601,51.0682,41813.0
2019-12-31 10:10:00,63.33,63.37,63.27,63.36,28232.0,51.0762,51.1085,51.0278,51.1004,28232.0
2019-12-31 10:20:00,63.36,63.37,63.27,63.34,41077.0,51.1004,51.1085,51.0278,51.0843,41077.0
2019-12-31 10:30:00,63.35,63.37,63.26,63.31,42782.0,51.0924,51.1085,51.0198,51.0601,42782.0
2019-12-31 10:40:00,63.31,63.4,63.28,63.4,37207.0,51.0601,51.1327,51.0359,51.1327,37207.0
2019-12-31 10:50:00,63.4,63.4,63.27,63.28,43004.0,51.1327,51.1327,51.0278,51.0359,43004.0
2019-12-31 11:00:00,63.28,63.3,63.18,63.2,31366.0,51.0359,51.052,50.9553,50.9714,31366.0
2019-12-31 11:10:00,63.2,63.27,63.19,63.25,50433.0,50.9714,51.0278,50.9633,51.0117,50433.0
2019-12-31 11:20:00,63.25,63.28,63.24,63.28,27178.0,51.0117,51.0359,51.0037,51.0359,27178.0
2019-12-31 11:30:00,63.27,63.35,63.26,63.29,43186.0,51.0278,51.0924,51.0198,51.044,43186.0
2019-12-31 11:40:00,63.29,63.29,63.21,63.25,31427.0,51.044,51.044,50.9795,51.0117,31427.0
2019-12-31 11:50:00,63.25,63.3,63.21,63.25,32105.0,51.0117,51.052,50.9795,51.0117,32105.0
2019-12-31 12:00:00,63.25,63.29,63.22,63.28,34462.0,51.0117,51.044,50.9875,51.0359,34462.0
2019-12-31 12:10:00,63.29,63.29,63.21,63.22,47321.0,51.044,51.044,50.9795,50.9875,47321.0
2019-12-31 12:20:00,63.22,63.28,63.21,63.27,47816.0,50.9875,51.0359,50.9795,51.0278,47816.0
2019-12-31 12:30:00,63.26,63.31,63.25,63.26,34564.0,51.0198,51.0601,51.0117,51.0198,34564.0
2019-12-31 12:40:00,63.26,63.35,63.26,63.35,43293.0,51.0198,51.0924,51.0198,51.0924,43293.0
2019-12-31 12:50:00,63.35,63.37,63.34,63.35,19983.0,51.0924,51.1085,51.0843,51.0924,19983.0
2019-12-31 13:00:00,63.35,63.35,63.31,63.34,36020.0,51.0924,51.0924,51.0601,51.0843,36020.0
2019-12-31 13:10:00,63.34,63.37,63.32,63.35,53230.0,51.0843,51.1085,51.0682,51.0924,53230.0
2019-12-31 13:20:00,63.35,63.36,63.22,63.24,37228.0,51.0924,51.1004,50.9875,51.0037,37228.0
2019-12-31 13:30:00,63.24,63.25,63.21,63.24,37355.0,51.0037,51.0117,50.9795,51.0037,37355.0
2019-12-31 13:40:00,63.23,63.24,63.19,63.19,55794.0,50.9956,51.0037,50.9633,50.9633,55794.0
2019-12-31 13:50:00,63.2,63.22,63.18,63.2,25299.0,50.9714,50.9875,50.9553,50.9714,25299.0
2019-12-31 14:00:00,63.21,63.24,63.2,63.22,37800.0,50.9795,51.0037,50.9714,50.9875,37800.0
2019-12-31 14:10:00,63.22,63.3,63.2,63.29,32447.0,50.9875,51.052,50.9714,51.044,32447.0
2019-12-31 14:20:00,63.29,63.35,63.28,63.34,32257.0,51.044,51.0924,51.0359,51.0843,32257.0
2019-12-31 14:30:00,63.34,63.42,63.33,63.41,28854.0,51.0843,51.1488,51.0762,51.1408,28854.0
2019-12-31 14:40:00,63.41,63.45,63.4,63.42,35623.0,51.1408,51.173,51.1327,51.1488,35623.0
2019-12-31 14:50:00,63.42,63.43,63.38,63.4,39090.0,51.1488,51.1569,51.1166,51.1327,39090.0
2019-12-31 15:00:00,63.39,63.41,63.35,63.37,50928.0,51.1246,51.1408,51.0924,51.1085,50928.0
2019-12-31 15:10:00,63.37,63.46,63.36,63.45,44837.0,51.1085,51.1811,51.1004,51.173,44837.0
2019-12-31 15:20:00,63.46,63.46,63.38,63.39,41726.0,51.1811,51.1811,51.1166,51.1246,41726.0
2019-12-31 15:30:00,63.4,63.45,63.4,63.42,69709.0,51.1327,51.173,51.1327,51.1488,69709.0
2019-12-31 15:40:00,63.43,63.57,63.41,63.57,111303.0,51.1569,51.2698,51.1408,51.2698,111303.0
2019-12-31 15:50:00,63.57,63.72,63.52,63.68,590457.0,51.2698,51.3908,51.2295,51.3585,590457.0
2020-01-02 09:30:00,63.65,63.67,63.43,63.53,227827.0,51.3343,51.3504,51.1569,51.2375,227827.0
2020-01-02 09:40:00,63.51,63.59,63.44,63.57,58906.0,51.2214,51.2859,51.165,51.2698,58906.0
2020-01-02 09:50:00,63.56,63.62,63.29,63.34,77631.0,51.2617,51.3101,51.044,51.0843,77631.0
2020-01-02 10:00:00,63.33,63.39,63.26,63.3,53582.0,51.0762,51.1246,51.0198,51.052,53582.0
2020-01-02 10:10:00,63.3,63.37,63.23,63.25,59002.0,51.052,51.1085,50.9956,51.0117,59002.0
2020-01-02 10:20:00,63.25,63.26,63.08,63.12,59325.0,51.0117,51.0198,50.8746,50.9069,59325.0
2020-01-02 10:30:00,63.11,63.13,62.98,63.02,57084.0,50.8988,50.9149,50.794,50.8262,57084.0
2020-01-02 10:40:00,63.02,63.13,62.87,62.88,60497.0,50.8262,50.9149,50.7052,50.7133,60497.0
2020-01-02 10:50:00,62.87,62.95,62.84,62.92,62649.0,50.7052,50.7698,50.681,50.7456,62649.0
2020-01-02 11:00:00,62.93,63.1,62.93,62.99,101250.0,50.7536,50.8907,50.7536,50.802,101250.0
2020-01-02 11:10:00,62.99,63.01,62.92,62.95,28418.0,50.802,50.8182,50.7456,50.7698,28418.0
2020-01-02 11:20:00,62.96,62.97,62.86,62.88,59056.0,50.7778,50.7859,50.6972,50.7133,59056.0
2020-01-02 11:30:00,62.88,62.92,62.8,62.82,55828.0,50.7133,50.7456,50.6488,50.6649,55828.0
2020-01-02 11:40:00,62.82,62.82,62.67,62.72,52945.0,50.6649,50.6649,50.5439,50.5843,52945.0
2020-01-02 11:50:00,62.73,62.76,62.57,62.59,63957.0,50.5923,50.6165,50.4633,50.4794,63957.0
2020-01-02 12:00:00,62.58,62.61,62.51,62.54,58714.0,50.4714,50.4955,50.4149,50.4391,58714.0
2020-01-02 12:10:00,62.53,62.54,62.48,62.53,53817.0,50.431,50.4391,50.3907,50.431,53817.0
2020-01-02 12:20:00,62.53,62.55,62.46,62.51,58046.0,50.431,50.4472,50.3746,50.4149,58046.0
2020-01-02 12:30:00,62.5,62.6,62.47,62.58,59641.0,50.4068,50.4875,50.3826,50.4714,59641.0
2020-01-02 12:40:00,62.58,62.62,62.56,62.58,47766.0,50.4714,50.5036,50.4552,50.4714,47766.0
2020-01-02 12:50:00,62.58,62.62,62.55,62.57,66040.0,50.4714,50.5036,50.4472,50.4633,66040.0
2020-01-02 13:00:00,62.57,62.59,62.51,62.53,54465.0,50.4633,50.4794,50.4149,50.431,54465.0
2020-01-02 13:10:00,62.53,62.56,62.5,62.53,86290.0,50.431,50.4552,50.4068,50.431,86290.0
2020-01-02 13:20:00,62.53,62.54,62.46,62.5,48152.0,50.431,50.4391,50.3746,50.4068,48152.0
2020-01-02 13:30:00,62.5,62.5,62.42,62.46,61974.0,50.4068,50.4068,50.3423,50.3746,61974.0
2020-01-02 13:40:00,62.45,62.58,62.44,62.58,207869.0,50.3665,50.4714,50.3584,50.4714,207869.0
2020-01-02 13:50:00,62.58,62.6,62.51,62.55,38437.0,50.4714,50.4875,50.4149,50.4472,38437.0
2020-01-02 14:00:00,62.55,62.58,62.49,62.58,47549.0,50.4472,50.4714,50.3988,50.4714,47549.0
2020-01-02 14:10:00,62.57,62.58,62.48,62.54,62043.0,50.4633,50.4714,50.3907,50.4391,62043.0
2020-01-02 14:20:00,62.53,62.63,62.53,62.6,51062.0,50.431,50.5117,50.431,50.4875,51062.0
2020-01-02 14:30:00,62.6,62.67,62.59,62.67,68004.0,50.4875,50.5439,50.4794,50.5439,68004.0
2020-01-02 14:40:00,62.67,62.7,62.63,62.66,41236.0,50.5439,50.5681,50.5117,50.5359,41236.0
2020-01-02 14:50:00,62.65,62.69,62.6,62.62,52018.0,50.5278,50.5601,50.4875,50.5036,52018.0
2020-01-02 15:00:00,62.63,62.63,62.56,62.61,63818.0,50.5117,50.5117,50.4552,50.4955,63818.0
2020-01-02 15:10:00,62.61,62.64,62.6,62.63,59717.0,50.4955,50.5197,50.4875,50.5117,59717.0
2020-01-02 15:20:00,62.62,62.68,62.61,62.66,51157.0,50.5036,50.552,50.4955,50.5359,51157.0
2020-01-02 15:30:00,62.65,62.67,62.62,62.65,89075.0,50.5278,50.5439,50.5036,50.5278,89075.0
2020-01-02 15:40:00,62.66,62.75,62.66,62.71,88847.0,50.5359,50.6085,50.5359,50.5762,88847.0
2020-01-02 15:50:00,62.72,62.75,62.59,62.63,453024.0,50.5843,50.6085,50.4794,50.5117,453024.0
2020-01-03 09:30:00,62.53,62.77,62.51,62.77,229696.0,50.431,50.6246,50.4149,50.6246,229696.0
2020-01-03 09:40:00,62.76,62.9,62.73,62.74,86966.0,50.6165,50.7294,50.5923,50.6004,86966.0
2020-01-03 09:50:00,62.74,62.88,62.74,62.81,84811.0,50.6004,50.7133,50.6004,50.6569,84811.0
2020-01-03 10:00:00,62.79,62.86,62.68,62.74,96105.0,50.6407,50.6972,50.552,50.6004,96105.0
2020-01-03 10:10:00,62.73,62.77,62.65,62.66,48468.0,50.5923,50.6246,50.5278,50.5359,48468.0
2020-01-03 10:20:00,62.65,62.84,62.63,62.83,58893.0,50.5278,50.681,50.5117,50.673,58893.0
2020-01-03 10:30:00,62.83,62.84,62.78,62.8,36429.0,50.673,50.681,50.6327,50.6488,36429.0
2020-01-03 10:40:00,62.8,62.81,62.7,62.72,29325.0,50.6488,50.6569,50.5681,50.5843,29325.0
2020-01-03 10:50:00,62.71,62.72,62.68,62.71,28366.0,50.5762,50.5843,50.552,50.5762,28366.0
2020-01-03 11:00:00,62.7,62.78,62.68,62.78,36231.0,50.5681,50.6327,50.552,50.6327,36231.0
2020-01-03 11:10:00,62.78,62.79,62.68,62.7,28161.0,50.6327,50.6407,50.552,50.5681,28161.0
2020-01-03 11:20:00,62.7,62.74,62.69,62.72,43058.0,50.5681,50.6004,50.5601,50.5843,43058.0
2020-01-03 11:30:00,62.72,62.78,62.71,62.77,32136.0,50.5843,50.6327,50.5762,50.6246,32136.0
2020-01-03 11:40:00,62.76,62.83,62.75,62.81,38205.0,50.6165,50.673,50.6085,50.6569,38205.0
2020-01-03 11:50:00,62.81,62.88,62.81,62.82,59762.0,50.6569,50.7133,50.6569,50.6649,59762.0
2020-01-03 12:00:00,62.81,62.82,62.75,62.77,44494.0,50.6569,50.6649,50.6085,50.6246,44494.0
2020-01-03 12:10:00,62.76,62.86,62.75,62.86,52591.0,50.6165,50.6972,50.6085,50.6972,52591.0
2020-01-03 12:20:00,62.85,62.87,62.8,62.8,33119.0,50.6891,50.7052,50.6488,50.6488,33119.0
2020-01-03 12:30:00,62.81,62.83,62.79,62.8,37309.0,50.6569,50.673,50.6407,50.6488,37309.0
2020-01-03 12:40:00,62.8,62.81,62.76,62.8,25392.0,50.6488,50.6569,50.6165,50.6488,25392.0
2020-01-03 12:50:00,62.8,62.82,62.78,62.81,38114.0,50.6488,50.6649,50.6327,50.6569,38114.0
2020-01-03 13:00:00,62.8,62.82,62.78,62.81,27719.0,50.6488,50.6649,50.6327,50.6569,27719.0
2020-01-03 13:10:00,62.81,62.91,62.79,62.88,37664.0,50.6569,50.7375,50.6407,50.7133,37664.0
2020-01-03 13:20:00,62.89,62.89,62.78,62.79,23479.0,50.7214,50.7214,50.6327,50.6407,23479.0
2020-01-03 13:30:00,62.79,62.79,62.69,62.76,33830.0,50.6407,50.6407,50.5601,50.6165,33830.0
2020-01-03 13:40:00,62.75,62.76,62.7,62.74,33666.0,50.6085,50.6165,50.5681,50.6004,33666.0
2020-01-03 13:50:00,62.74,62.75,62.67,62.68,25889.0,50.6004,50.6085,50.5439,50.552,25889.0
2020-01-03 14:00:00,62.68,62.73,62.67,62.67,28800.0,50.552,50.5923,50.5439,50.5439,28800.0
2020-01-03 14:10:00,62.66,62.7,62.63,62.69,31599.0,50.5359,50.5681,50.5117,50.5601,31599.0
2020-01-03 14:20:00,62.69,62.74,62.69,62.73,26283.0,50.5601,50.6004,50.5601,50.5923,26283.0
2020-01-03 14:30:00,62.73,62.76,62.68,62.69,27490.0,50.5923,50.6165,50.552,50.5601,27490.0
2020-01-03 14:40:00,62.68,62.7,62.63,62.69,52792.0,50.552,50.5681,50.5117,50.5601,52792.0
2020-01-03 14:50:00,62.69,62.72,62.67,62.7,44699.0,50.5601,50.5843,50.5439,50.5681,44699.0
2020-01-03 15:00:00,62.7,62.73,62.67,62.7,64045.0,50.5681,50.5923,50.5439,50.5681,64045.0
2020-01-03 15:10:00,62.71,62.72,62.65,62.66,36844.0,50.5762,50.5843,50.5278,50.5359,36844.0
2020-01-03 15:20:00,62.66,62.67,62.58,62.6,41454.0,50.5359,50.5439,50.4714,50.4875,41454.0
2020-01-03 15:30:00,62.6,62.61,62.45,62.46,64020.0,50.4875,50.4955,50.3665,50.3746,64020.0
2020-01-03 15:40:00,62.46,62.51,62.42,62.47,83480.0,50.3746,50.4149,50.3423,50.3826,83480.0
2020-01-03 15:50:00,62.46,62.59,62.45,62.53,241291.0,50.3746,50.4794,50.3665,50.431,241291.0
2020-01-06 09:30:00,62.56,62.84,62.55,62.78,115350.0,50.4552,50.681,50.4472,50.6327,115350.0
2020-01-06 09:40:00,62.81,62.87,62.65,62.68,36864.0,50.6569,50.7052,50.5278,50.552,36864.0
2020-01-06 09:50:00,62.68,62.68,62.5,62.61,108230.0,50.552,50.552,50.4068,50.4955,108230.0
2020-01-06 10:00:00,62.6,62.64,62.51,62.6,48944.0,50.4875,50.5197,50.4149,50.4875,48944.0
2020-01-06 10:10:00,62.6,62.69,62.6,62.61,42681.0,50.4875,50.5601,50.4875,50.4955,42681.0
2020-01-06 10:20:00,62.61,62.64,62.53,62.55,31593.0,50.4955,50.5197,50.431,50.4472,31593.0
2020-01-06 10:30:00,62.56,62.64,62.54,62.64,50068.0,50.4552,50.5197,50.4391,50.5197,50068.0
2020-01-06 10:40:00,62.62,62.67,62.6,62.64,25150.0,50.5036,50.5439,50.4875,50.5197,25150.0
2020-01-06 10:50:00,62.63,62.63,62.56,62.58,38317.0,50.5117,50.5117,50.4552,50.4714,38317.0
2020-01-06 11:00:00,62.59,62.7,62.57,62.64,55719.0,50.4794,50.5681,50.4633,50.5197,55719.0
2020-01-06 11:10:00,62.64,62.71,62.61,62.7,42232.0,50.5197,50.5762,50.4955,50.5681,42232.0
2020-01-06 11:20:00,62.69,62.69,62.58,62.59,46234.0,50.5601,50.5601,50.4714,50.4794,46234.0
2020-01-06 11:30:00,62.58,62.66,62.54,62.63,32623.0,50.4714,50.5359,50.4391,50.5117,32623.0
2020-01-06 11:40:00,62.65,62.68,62.61,62.62,24804.0,50.5278,50.552,50.4955,50.5036,24804.0
2020-01-06 11:50:00,62.61,62.66,62.6,62.66,17119.0,50.4955,50.5359,50.4875,50.5359,17119.0
2020-01-06 12:00:00,62.66,62.69,62.64,62.66,39258.0,50.5359,50.5601,50.5197,50.5359,39258.0
2020-01-06 12:10:00,62.66,62.69,62.65,62.66,18189.0,50.5359,50.5601,50.5278,50.5359,18189.0
2020-01-06 12:20:00,62.66,62.75,62.65,62.75,17766.0,50.5359,50.6085,50.5278,50.6085,17766.0
2020-01-06 12:30:00,62.76,62.82,62.74,62.75,21762.0,50.6165,50.6649,50.6004,50.6085,21762.0
2020-01-06 12:40:00,62.75,62.84,62.75,62.82,32345.0,50.6085,50.681,50.6085,50.6649,32345.0
2020-01-06 12:50:00,62.82,62.85,62.81,62.83,16736.0,50.6649,50.6891,50.6569,50.673,16736.0
2020-01-06 13:00:00,62.82,62.9,62.81,62.88,35241.0,50.6649,50.7294,50.6569,50.7133,35241.0
2020-01-06 13:10:00,62.87,62.88,62.83,62.88,18549.0,50.7052,50.7133,50.673,50.7133,18549.0
2020-01-06 13:20:00,62.88,62.93,62.86,62.93,33494.0,50.7133,50.7536,50.6972,50.7536,33494.0
2020-01-06 13:30:00,62.92,62.93,62.87,62.91,33814.0,50.7456,50.7536,50.7052,50.7375,33814.0
2020-01-06 13:40:00,62.9,62.97,62.9,62.94,52844.0,50.7294,50.7859,50.7294,50.7617,52844.0
2020-01-06 13:50:00,62.93,63.0,62.91,62.98,90149.0,50.7536,50.8101,50.7375,50.794,90149.0
2020-01-06 14:00:00,62.98,62.99,62.91,62.93,27276.0,50.794,50.802,50.7375,50.7536,27276.0
2020-01-06 14:10:00,62.94,62.97,62.92,62.96,25247.0,50.7617,50.7859,50.7456,50.7778,25247.0
2020-01-06 14:20:00,62.95,63.0,62.95,62.99,29942.0,50.7698,50.8101,50.7698,50.802,29942.0
2020-01-06 14:30:00,63.0,63.0,62.95,62.98,22793.0,50.8101,50.8101,50.7698,50.794,22793.0
2020-01-06 14:40:00,62.98,62.98,62.95,62.97,26322.0,50.794,50.794,50.7698,50.7859,26322.0
2020-01-06 14:50:00,62.96,62.97,62.92,62.92,20643.0,50.7778,50.7859,50.7456,50.7456,20643.0
2020-01-06 15:00:00,62.93,62.93,62.87,62.9,40902.0,50.7536,50.7536,50.7052,50.7294,40902.0
2020-01-06 15:10:00,62.9,62.94,62.9,62.93,33218.0,50.7294,50.7617,50.7294,50.7536,33218.0
2020-01-06 15:20:00,62.93,62.94,62.85,62.87,55200.0,50.7536,50.7617,50.6891,50.7052,55200.0
2020-01-06 15:30:00,62.86,62.87,62.75,62.76,60665.0,50.6972,50.7052,50.6085,50.6165,60665.0
2020-01-06 15:40:00,62.77,62.77,62.65,62.73,108232.0,50.6246,50.6246,50.5278,50.5923,108232.0
2020-01-06 15:50:00,62.73,62.82,62.72,62.81,274297.0,50.5923,50.6649,50.5843,50.6569,274297.0
2020-01-07 09:30:00,62.56,62.65,62.32,62.55,151819.0,50.4552,50.5278,50.2617,50.4472,151819.0
2020-01-07 09:40:00,62.53,62.56,62.44,62.55,87060.0,50.431,50.4552,50.3584,50.4472,87060.0
2020-01-07 09:50:00,62.54,62.63,62.46,62.46,51720.0,50.4391,50.5117,50.3746,50.3746,51720.0
2020-01-07 10:00:00,62.47,62.51,62.41,62.42,59382.0,50.3826,50.4149,50.3342,50.3423,59382.0
2020-01-07 10:10:00,62.42,62.42,62.24,62.27,41915.0,50.3423,50.3423,50.1971,50.2213,41915.0
2020-01-07 10:20:00,62.27,62.38,62.25,62.35,97323.0,50.2213,50.3101,50.2052,50.2859,97323.0
2020-01-07 10:30:00,62.35,62.44,62.31,62.37,31907.0,50.2859,50.3584,50.2536,50.302,31907.0
2020-01-07 10:40:00,62.36,62.36,62.28,62.31,38696.0,50.2939,50.2939,50.2294,50.2536,38696.0
2020-01-07 10:50:00,62.31,62.38,62.3,62.38,23037.0,50.2536,50.3101,50.2455,50.3101,23037.0
2020-01-07 11:00:00,62.38,62.53,62.37,62.53,43831.0,50.3101,50.431,50.302,50.431,43831.0
2020-01-07 11:10:00,62.53,62.62,62.48,62.61,50009.0,50.431,50.5036,50.3907,50.4955,50009.0
2020-01-07 11:20:00,62.61,62.61,62.5,62.53,56468.0,50.4955,50.4955,50.4068,50.431,56468.0
2020-01-07 11:30:00,62.52,62.54,62.46,62.52,23855.0,50.423,50.4391,50.3746,50.423,23855.0
2020-01-07 11:40:00,62.53,62.53,62.47,62.51,31829.0,50.431,50.431,50.3826,50.4149,31829.0
2020-01-07 11:50:00,62.51,62.54,62.47,62.54,45547.0,50.4149,50.4391,50.3826,50.4391,45547.0
2020-01-07 12:00:00,62.53,62.55,62.49,62.55,35552.0,50.431,50.4472,50.3988,50.4472,35552.0
2020-01-07 12:10:00,62.54,62.59,62.52,62.54,32289.0,50.4391,50.4794,50.423,50.4391,32289.0
2020-01-07 12:20:00,62.54,62.57,62.52,62.56,26315.0,50.4391,50.4633,50.423,50.4552,26315.0
2020-01-07 12:30:00,62.57,62.57,62.49,62.54,30352.0,50.4633,50.4633,50.3988,50.4391,30352.0
2020-01-07 12:40:00,62.54,62.56,62.52,62.55,19529.0,50.4391,50.4552,50.423,50.4472,19529.0
2020-01-07 12:50:00,62.56,62.6,62.52,62.57,22471.0,50.4552,50.4875,50.423,50.4633,22471.0
2020-01-07 13:00:00,62.55,62.56,62.52,62.55,30959.0,50.4472,50.4552,50.423,50.4472,30959.0
2020-01-07 13:10:00,62.55,62.59,62.54,62.59,28675.0,50.4472,50.4794,50.4391,50.4794,28675.0
2020-01-07 13:20:00,62.58,62.59,62.54,62.56,27686.0,50.4714,50.4794,50.4391,50.4552,27686.0
2020-01-07 13:30:00,62.57,62.64,62.54,62.64,125677.0,50.4633,50.5197,50.4391,50.5197,125677.0
2020-01-07 13:40:00,62.63,62.68,62.63,62.68,25884.0,50.5117,50.552,50.5117,50.552,25884.0
2020-01-07 13:50:00,62.67,62.73,62.67,62.71,30272.0,50.5439,50.5923,50.5439,50.5762,30272.0
2020-01-07 14:00:00,62.72,62.73,62.69,62.72,27402.0,50.5843,50.5923,50.5601,50.5843,27402.0
2020-01-07 14:10:00,62.71,62.71,62.56,62.57,34243.0,50.5762,50.5762,50.4552,50.4633,34243.0
2020-01-07 14:20:00,62.57,62.6,62.55,62.59,22389.0,50.4633,50.4875,50.4472,50.4794,22389.0
2020-01-07 14:30:00,62.58,62.6,62.55,62.57,28649.0,50.4714,50.4875,50.4472,50.4633,28649.0
2020-01-07 14:40:00,62.57,62.58,62.53,62.55,24177.0,50.4633,50.4714,50.431,50.4472,24177.0
2020-01-07 14:50:00,62.55,62.63,62.55,62.6,44646.0,50.4472,50.5117,50.4472,50.4875,44646.0
2020-01-07 15:00:00,62.61,62.62,62.54,62.55,25611.0,50.4955,50.5036,50.4391,50.4472,25611.0
2020-01-07 15:10:00,62.54,62.57,62.5,62.51,126483.0,50.4391,50.4633,50.4068,50.4149,126483.0
2020-01-07 15:20:00,62.51,62.52,62.49,62.5,48815.0,50.4149,50.423,50.3988,50.4068,48815.0
2020-01-07 15:30:00,62.51,62.54,62.49,62.54,92359.0,50.4149,50.4391,50.3988,50.4391,92359.0
2020-01-07 15:40:00,62.54,62.59,62.52,62.57,58610.0,50.4391,50.4794,50.423,50.4633,58610.0
2020-01-07 15:50:00,62.56,62.64,62.52,62.62,246990.0,50.4552,50.5197,50.423,50.5036,246990.0
2020-01-08 09:30:00,62.7,62.77,62.54,62.54,77746.0,50.5681,50.6246,50.4391,50.4391,77746.0
2020-01-08 09:40:00,62.55,62.67,62.54,62.58,35573.0,50.4472,50.5439,50.4391,50.4714,35573.0
2020-01-08 09:50:00,62.58,62.58,62.46,62.46,38269.0,50.4714,50.4714,50.3746,50.3746,38269.0
2020-01-08 10:00:00,62.47,62.51,62.41,62.44,60036.0,50.3826,50.4149,50.3342,50.3584,60036.0
2020-01-08 10:10:00,62.44,62.51,62.43,62.49,42511.0,50.3584,50.4149,50.3504,50.3988,42511.0
2020-01-08 10:20:00,62.49,62.52,62.4,62.4,39083.0,50.3988,50.423,50.3262,50.3262,39083.0
2020-01-08 10:30:00,62.4,62.5,62.38,62.5,35251.0,50.3262,50.4068,50.3101,50.4068,35251.0
2020-01-08 10:40:00,62.5,62.6,62.47,62.6,26817.0,50.4068,50.4875,50.3826,50.4875,26817.0
2020-01-08 10:50:00,62.59,62.64,62.5,62.53,37226.0,50.4794,50.5197,50.4068,50.431,37226.0
2020-01-08 11:00:00,62.53,62.59,62.51,62.57,30519.0,50.431,50.4794,50.4149,50.4633,30519.0
2020-01-08 11:10:00,62.57,62.59,62.52,62.55,37703.0,50.4633,50.4794,50.423,50.4472,37703.0
2020-01-08 11:20:00,62.56,62.65,62.56,62.64,34871.0,50.4552,50.5278,50.4552,50.5197,34871.0
2020-01-08 11:30:00,62.64,62.74,62.62,62.7,56608.0,50.5197,50.6004,50.5036,50.5681,56608.0
2020-01-08 11:40:00,62.68,62.81,62.68,62.8,34476.0,50.552,50.6569,50.552,50.6488,34476.0
2020-01-08 11:50:00,62.79,62.84,62.71,62.75,27168.0,50.6407,50.681,50.5762,50.6085,27168.0
2020-01-08 12:00:00,62.75,62.77,62.71,62.72,21785.0,50.6085,50.6246,50.5762,50.5843,21785.0
2020-01-08 12:10:00,62.72,62.75,62.7,62.74,28441.0,50.5843,50.6085,50.5681,50.6004,28441.0
2020-01-08 12:20:00,62.74,62.74,62.66,62.7,28648.0,50.6004,50.6004,50.5359,50.5681,28648.0
2020-01-08 12:30:00,62.7,62.72,62.63,62.71,33740.0,50.5681,50.5843,50.5117,50.5762,33740.0
2020-01-08 12:40:00,62.7,62.72,62.66,62.69,20862.0,50.5681,50.5843,50.5359,50.5601,20862.0
2020-01-08 12:50:00,62.68,62.7,62.66,62.69,19619.0,50.552,50.5681,50.5359,50.5601,19619.0
2020-01-08 13:00:00,62.69,62.7,62.62,62.64,22024.0,50.5601,50.5681,50.5036,50.5197,22024.0
2020-01-08 13:10:00,62.63,62.68,62.62,62.64,25813.0,50.5117,50.552,50.5036,50.5197,25813.0
2020-01-08 13:20:00,62.64,62.66,62.62,62.66,23321.0,50.5197,50.5359,50.5036,50.5359,23321.0
2020-01-08 13:30:00,62.66,62.68,62.65,62.68,29667.0,50.5359,50.552,50.5278,50.552,29667.0
2020-01-08 13:40:00,62.69,62.69,62.62,62.62,28514.0,50.5601,50.5601,50.5036,50.5036,28514.0
2020-01-08 13:50:00,62.61,62.65,62.61,62.63,28186.0,50.4955,50.5278,50.4955,50.5117,28186.0
2020-01-08 14:00:00,62.62,62.68,62.62,62.66,30147.0,50.5036,50.552,50.5036,50.5359,30147.0
2020-01-08 14:10:00,62.66,62.7,62.65,62.7,63271.0,50.5359,50.5681,50.5278,50.5681,63271.0
2020-01-08 14:20:00,62.7,62.71,62.65,62.65,38844.0,50.5681,50.5762,50.5278,50.5278,38844.0
2020-01-08 14:30:00,62.65,62.68,62.65,62.67,23308.0,50.5278,50.552,50.5278,50.5439,23308.0
2020-01-08 14:40:00,62.67,62.71,62.64,62.7,49196.0,50.5439,50.5762,50.5197,50.5681,49196.0
2020-01-08 14:50:00,62.7,62.75,62.69,62.75,71719.0,50.5681,50.6085,50.5601,50.6085,71719.0
2020-01-08 15:00:00,62.75,62.79,62.66,62.79,112195.0,50.6085,50.6407,50.5359,50.6407,112195.0
2020-01-08 15:10:00,62.79,62.8,62.71,62.71,52940.0,50.6407,50.6488,50.5762,50.5762,52940.0
2020-01-08 15:20:00,62.71,62.78,62.7,62.78,71476.0,50.5762,50.6327,50.5681,50.6327,71476.0
2020-01-08 15:30:00,62.79,62.8,62.72,62.75,84060.0,50.6407,50.6488,50.5843,50.6085,84060.0
2020-01-08 15:40:00,62.75,62.75,62.62,62.62,115980.0,50.6085,50.6085,50.5036,50.5036,115980.0
2020-01-08 15:50:00,62.63,62.69,62.57,62.62,360064.0,50.5117,50.5601,50.4633,50.5036,360064.0
2020-01-09 09:30:00,62.7,62.75,62.55,62.71,122615.0,50.5681,50.6085,50.4472,50.5762,122615.0
2020-01-09 09:40:00,62.72,62.78,62.63,62.66,32018.0,50.5843,50.6327,50.5117,50.5359,32018.0
2020-01-09 09:50:00,62.68,62.81,62.67,62.76,42733.0,50.552,50.6569,50.5439,50.6165,42733.0
2020-01-09 10:00:00,62.76,62.88,62.75,62.87,43332.0,50.6165,50.7133,50.6085,50.7052,43332.0
2020-01-09 10:10:00,62.87,62.92,62.85,62.9,41922.0,50.7052,50.7456,50.6891,50.7294,41922.0
2020-01-09 10:20:00,62.9,62.92,62.87,62.89,25180.0,50.7294,50.7456,50.7052,50.7214,25180.0
2020-01-09 10:30:00,62.88,62.89,62.85,62.86,36655.0,50.7133,50.7214,50.6891,50.6972,36655.0
2020-01-09 10:40:00,62.85,62.93,62.85,62.91,33909.0,50.6891,50.7536,50.6891,50.7375,33909.0
2020-01-09 10:50:00,62.9,62.94,62.81,62.93,37744.0,50.7294,50.7617,50.6569,50.7536,37744.0
2020-01-09 11:00:00,62.94,62.96,62.83,62.87,48945.0,50.7617,50.7778,50.673,50.7052,48945.0
2020-01-09 11:10:00,62.88,62.9,62.8,62.85,37720.0,50.7133,50.7294,50.6488,50.6891,37720.0
2020-01-09 11:20:00,62.85,62.91,62.82,62.91,37693.0,50.6891,50.7375,50.6649,50.7375,37693.0
2020-01-09 11:30:00,62.9,62.97,62.89,62.95,24492.0,50.7294,50.7859,50.7214,50.7698,24492.0
2020-01-09 11:40:00,62.95,62.98,62.9,62.92,43505.0,50.7698,50.794,50.7294,50.7456,43505.0
2020-01-09 11:50:00,62.92,62.99,62.92,62.97,28339.0,50.7456,50.802,50.7456,50.7859,28339.0
2020-01-09 12:00:00,62.97,63.1,62.97,63.08,79159.0,50.7859,50.8907,50.7859,50.8746,79159.0
2020-01-09 12:10:00,63.07,63.14,63.04,63.14,26816.0,50.8665,50.923,50.8423,50.923,26816.0
2020-01-09 12:20:00,63.14,63.14,63.09,63.12,32487.0,50.923,50.923,50.8827,50.9069,32487.0
2020-01-09 12:30:00,63.13,63.21,63.12,63.16,27162.0,50.9149,50.9795,50.9069,50.9391,27162.0
2020-01-09 12:40:00,63.15,63.19,63.13,63.16,17496.0,50.9311,50.9633,50.9149,50.9391,17496.0
2020-01-09 12:50:00,63.16,63.17,63.09,63.13,19741.0,50.9391,50.9472,50.8827,50.9149,19741.0
2020-01-09 13:00:00,63.13,63.14,63.08,63.12,21540.0,50.9149,50.923,50.8746,50.9069,21540.0
2020-01-09 13:10:00,63.11,63.12,63.02,63.02,18308.0,50.8988,50.9069,50.8262,50.8262,18308.0
2020-01-09 13:20:00,63.02,63.04,62.97,63.04,26145.0,50.8262,50.8423,50.7859,50.8423,26145.0
2020-01-09 13:30:00,63.04,63.07,63.01,63.05,29959.0,50.8423,50.8665,50.8182,50.8504,29959.0
2020-01-09 13:40:00,63.06,63.1,63.05,63.1,23734.0,50.8585,50.8907,50.8504,50.8907,23734.0
2020-01-09 13:50:00,63.08,63.12,63.06,63.1,21905.0,50.8746,50.9069,50.8585,50.8907,21905.0
2020-01-09 14:00:00,63.11,63.18,63.09,63.11,40077.0,50.8988,50.9553,50.8827,50.8988,40077.0
2020-01-09 14:10:00,63.11,63.15,63.1,63.13,24310.0,50.8988,50.9311,50.8907,50.9149,24310.0
2020-01-09 14:20:00,63.14,63.15,63.1,63.11,46285.0,50.923,50.9311,50.8907,50.8988,46285.0
2020-01-09 14:30:00,63.11,63.16,63.1,63.13,26046.0,50.8988,50.9391,50.8907,50.9149,26046.0
2020-01-09 14:40:00,63.13,63.19,63.12,63.19,29687.0,50.9149,50.9633,50.9069,50.9633,29687.0
2020-01-09 14:50:00,63.19,63.22,63.16,63.19,39494.0,50.9633,50.9875,50.9391,50.9633,39494.0
2020-01-09 15:00:00,63.2,63.2,63.1,63.12,70177.0,50.9714,50.9714,50.8907,50.9069,70177.0
2020-01-09 15:10:00,63.12,63.14,63.09,63.14,67303.0,50.9069,50.923,50.8827,50.923,67303.0
2020-01-09 15:20:00,63.13,63.16,63.11,63.16,54049.0,50.9149,50.9391,50.8988,50.9391,54049.0
2020-01-09 15:30:00,63.16,63.17,63.07,63.1,54684.0,50.9391,50.9472,50.8665,50.8907,54684.0
2020-01-09 15:40:00,63.11,63.18,63.1,63.18,127745.0,50.8988,50.9553,50.8907,50.9553,127745.0
2020-01-09 15:50:00,63.18,63.28,63.14,63.26,366291.0,50.9553,51.0359,50.923,51.0198,366291.0
2020-01-10 09:30:00,63.42,63.49,63.36,63.45,103214.0,51.1488,51.2053,51.1004,51.173,103214.0
2020-01-10 09:40:00,63.45,63.45,63.3,63.39,36592.0,51.173,51.173,51.052,51.1246,36592.0
2020-01-10 09:50:00,63.39,63.51,63.39,63.51,38778.0,51.1246,51.2214,51.1246,51.2214,38778.0
2020-01-10 10:00:00,63.51,63.53,63.42,63.51,59173.0,51.2214,51.2375,51.1488,51.2214,59173.0
2020-01-10 10:10:00,63.51,63.51,63.41,63.44,44254.0,51.2214,51.2214,51.1408,51.165,44254.0
2020-01-10 10:20:00,63.44,63.49,63.43,63.46,29227.0,51.165,51.2053,51.1569,51.1811,29227.0
2020-01-10 10:30:00,63.45,63.46,63.39,63.44,58621.0,51.173,51.1811,51.1246,51.165,58621.0
2020-01-10 10:40:00,63.44,63.55,63.42,63.55,35041.0,51.165,51.2537,51.1488,51.2537,35041.0
2020-01-10 10:50:00,63.54,63.62,63.54,63.57,39517.0,51.2456,51.3101,51.2456,51.2698,39517.0
2020-01-10 11:00:00,63.56,63.57,63.49,63.54,32900.0,51.2617,51.2698,51.2053,51.2456,32900.0
2020-01-10 11:10:00,63.55,63.66,63.55,63.63,59745.0,51.2537,51.3424,51.2537,51.3182,59745.0
2020-01-10 11:20:00,63.63,63.66,63.55,63.56,29567.0,51.3182,51.3424,51.2537,51.2617,29567.0
2020-01-10 11:30:00,63.56,63.64,63.56,63.59,38253.0,51.2617,51.3263,51.2617,51.2859,38253.0
2020-01-10 11:40:00,63.59,63.62,63.56,63.6,24940.0,51.2859,51.3101,51.2617,51.294,24940.0
2020-01-10 11:50:00,63.6,63.63,63.56,63.56,22955.0,51.294,51.3182,51.2617,51.2617,22955.0
2020-01-10 12:00:00,63.57,63.63,63.56,63.56,36796.0,51.2698,51.3182,51.2617,51.2617,36796.0
2020-01-10 12:10:00,63.55,63.57,63.52,63.55,26777.0,51.2537,51.2698,51.2295,51.2537,26777.0
2020-01-10 12:20:00,63.54,63.55,63.47,63.49,150781.0,51.2456,51.2537,51.1891,51.2053,150781.0
2020-01-10 12:30:00,63.48,63.5,63.4,63.49,25967.0,51.1972,51.2133,51.1327,51.2053,25967.0
2020-01-10 12:40:00,63.5,63.57,63.48,63.56,22265.0,51.2133,51.2698,51.1972,51.2617,22265.0
2020-01-10 12:50:00,63.56,63.58,63.5,63.52,22586.0,51.2617,51.2779,51.2133,51.2295,22586.0
2020-01-10 13:00:00,63.53,63.53,63.5,63.51,19567.0,51.2375,51.2375,51.2133,51.2214,19567.0
2020-01-10 13:10:00,63.51,63.6,63.5,63.57,25969.0,51.2214,51.294,51.2133,51.2698,25969.0
2020-01-10 13:20:00,63.58,63.59,63.54,63.55,47680.0,51.2779,51.2859,51.2456,51.2537,47680.0
2020-01-10 13:30:00,63.56,63.57,63.51,63.54,46420.0,51.2617,51.2698,51.2214,51.2456,46420.0
2020-01-10 13:40:00,63.55,63.57,63.52,63.56,30075.0,51.2537,51.2698,51.2295,51.2617,30075.0
2020-01-10 13:50:00,63.55,63.6,63.55,63.6,26183.0,51.2537,51.294,51.2537,51.294,26183.0
2020-01-10 14:00:00,63.6,63.61,63.57,63.59,32998.0,51.294,51.3021,51.2698,51.2859,32998.0
2020-01-10 14:10:00,63.6,63.63,63.56,63.63,47314.0,51.294,51.3182,51.2617,51.3182,47314.0
2020-01-10 14:20:00,63.63,63.68,63.62,63.67,37812.0,51.3182,51.3585,51.3101,51.3504,37812.0
2020-01-10 14:30:00,63.66,63.69,63.63,63.68,36594.0,51.3424,51.3666,51.3182,51.3585,36594.0
2020-01-10 14:40:00,63.68,63.72,63.66,63.68,95157.0,51.3585,51.3908,51.3424,51.3585,95157.0
2020-01-10 14:50:00,63.69,63.71,63.63,63.65,126453.0,51.3666,51.3827,51.3182,51.3343,126453.0
2020-01-10 15:00:00,63.65,63.68,63.64,63.67,105622.0,51.3343,51.3585,51.3263,51.3504,105622.0
2020-01-10 15:10:00,63.67,63.71,63.64,63.69,66178.0,51.3504,51.3827,51.3263,51.3666,66178.0
2020-01-10 15:20:00,63.69,63.74,63.67,63.72,76604.0,51.3666,51.4069,51.3504,51.3908,76604.0
2020-01-10 15:30:00,63.72,63.77,63.69,63.73,154883.0,51.3908,51.4311,51.3666,51.3988,154883.0
2020-01-10 15:40:00,63.74,63.78,63.66,63.77,201272.0,51.4069,51.4392,51.3424,51.4311,201272.0
2020-01-10 15:50:00,63.77,63.81,63.65,63.67,612682.0,51.4311,51.4634,51.3343,51.3504,612682.0
2020-01-13 09:30:00,63.75,63.95,63.71,63.9,152816.0,51.415,51.5763,51.3827,51.5359,152816.0
2020-01-13 09:40:00,63.9,64.08,63.89,64.06,100880.0,51.5359,51.6811,51.5279,51.665,100880.0
2020-01-13 09:50:00,64.05,64.15,64.02,64.07,46613.0,51.6569,51.7376,51.6327,51.6731,46613.0
2020-01-13 10:00:00,64.06,64.19,64.04,64.17,71404.0,51.665,51.7698,51.6489,51.7537,71404.0
2020-01-13 10:10:00,64.17,64.33,64.14,64.24,88801.0,51.7537,51.8827,51.7295,51.8102,88801.0
2020-01-13 10:20:00,64.25,64.39,64.24,64.32,93031.0,51.8182,51.9311,51.8102,51.8747,93031.0
2020-01-13 10:30:00,64.32,64.42,64.3,64.39,75203.0,51.8747,51.9553,51.8586,51.9311,75203.0
2020-01-13 10:40:00,64.39,64.49,64.29,64.29,80250.0,51.9311,52.0118,51.8505,51.8505,80250.0
2020-01-13 10:50:00,64.3,64.4,64.26,64.37,125151.0,51.8586,51.9392,51.8263,51.915,125151.0
2020-01-13 11:00:00,64.37,64.42,64.31,64.38,54646.0,51.915,51.9553,51.8666,51.9231,54646.0
2020-01-13 11:10:00,64.38,64.39,64.3,64.34,81906.0,51.9231,51.9311,51.8586,51.8908,81906.0
2020-01-13 11:20:00,64.35,64.49,64.32,64.41,150533.0,51.8989,52.0118,51.8747,51.9473,150533.0
2020-01-13 11:30:00,64.41,64.47,64.33,64.45,79212.0,51.9473,51.9957,51.8827,51.9795,79212.0
2020-01-13 11:40:00,64.45,64.5,64.44,64.5,111584.0,51.9795,52.0199,51.9715,52.0199,111584.0
2020-01-13 11:50:00,64.49,64.5,64.42,64.49,84597.0,52.0118,52.0199,51.9553,52.0118,84597.0
2020-01-13 12:00:00,64.49,64.55,64.47,64.53,73110.0,52.0118,52.0602,51.9957,52.044,73110.0
2020-01-13 12:10:00,64.54,64.57,64.49,64.51,57071.0,52.0521,52.0763,52.0118,52.0279,57071.0
2020-01-13 12:20:00,64.51,64.58,64.5,64.53,43192.0,52.0279,52.0844,52.0199,52.044,43192.0
2020-01-13 12:30:00,64.53,64.62,64.53,64.62,51148.0,52.044,52.1166,52.044,52.1166,51148.0
2020-01-13 12:40:00,64.62,64.69,64.61,64.69,73152.0,52.1166,52.1731,52.1086,52.1731,73152.0
2020-01-13 12:50:00,64.68,64.7,64.61,64.68,51915.0,52.165,52.1812,52.1086,52.165,51915.0
2020-01-13 13:00:00,64.69,64.71,64.66,64.7,99159.0,52.1731,52.1892,52.1489,52.1812,99159.0
2020-01-13 13:10:00,64.71,64.72,64.58,64.6,96794.0,52.1892,52.1973,52.0844,52.1005,96794.0
2020-01-13 13:20:00,64.6,64.61,64.55,64.56,70902.0,52.1005,52.1086,52.0602,52.0682,70902.0
2020-01-13 13:30:00,64.57,64.57,64.48,64.56,71194.0,52.0763,52.0763,52.0037,52.0682,71194.0
2020-01-13 13:40:00,64.55,64.6,64.53,64.57,72895.0,52.0602,52.1005,52.044,52.0763,72895.0
2020-01-13 13:50:00,64.58,64.62,64.53,64.62,75320.0,52.0844,52.1166,52.044,52.1166,75320.0
2020-01-13 14:00:00,64.62,64.62,64.53,64.57,57019.0,52.1166,52.1166,52.044,52.0763,57019.0
2020-01-13 14:10:00,64.57,64.61,64.52,64.57,90045.0,52.0763,52.1086,52.036,52.0763,90045.0
2020-01-13 14:20:00,64.58,64.73,64.57,64.73,82620.0,52.0844,52.2053,52.0763,52.2053,82620.0
2020-01-13 14:30:00,64.73,64.82,64.72,64.73,92713.0,52.2053,52.2779,52.1973,52.2053,92713.0
2020-01-13 14:40:00,64.72,64.8,64.7,64.8,71320.0,52.1973,52.2618,52.1812,52.2618,71320.0
2020-01-13 14:50:00,64.81,64.81,64.74,64.75,77749.0,52.2699,52.2699,52.2134,52.2215,77749.0
2020-01-13 15:00:00,64.75,64.76,64.69,64.7,85140.0,52.2215,52.2295,52.1731,52.1812,85140.0
2020-01-13 15:10:00,64.71,64.77,64.67,64.67,86279.0,52.1892,52.2376,52.157,52.157,86279.0
2020-01-13 15:20:00,64.67,64.71,64.64,64.69,115217.0,52.157,52.1892,52.1328,52.1731,115217.0
2020-01-13 15:30:00,64.69,64.74,64.6,64.63,158186.0,52.1731,52.2134,52.1005,52.1247,158186.0
2020-01-13 15:40:00,64.63,64.64,64.52,64.53,155917.0,52.1247,52.1328,52.036,52.044,155917.0
2020-01-13 15:50:00,64.53,64.56,64.44,64.54,408257.0,52.044,52.0682,51.9715,52.0521,408257.0
2020-01-14 09:30:00,64.55,64.71,64.41,64.7,134512.0,52.0602,52.1892,51.9473,52.1812,134512.0
2020-01-14 09:40:00,64.71,64.9,64.68,64.75,124116.0,52.1892,52.3425,52.165,52.2215,124116.0
2020-01-14 09:50:00,64.75,64.83,64.71,64.73,63105.0,52.2215,52.286,52.1892,52.2053,63105.0
2020-01-14 10:00:00,64.74,64.75,64.54,64.54,87521.0,52.2134,52.2215,52.0521,52.0521,87521.0
2020-01-14 10:10:00,64.55,64.69,64.55,64.64,41422.0,52.0602,52.1731,52.0602,52.1328,41422.0
2020-01-14 10:20:00,64.63,64.7,64.59,64.67,39609.0,52.1247,52.1812,52.0924,52.157,39609.0
2020-01-14 10:30:00,64.66,64.74,64.63,64.71,35971.0,52.1489,52.2134,52.1247,52.1892,35971.0
2020-01-14 10:40:00,64.72,64.78,64.71,64.73,32092.0,52.1973,52.2457,52.1892,52.2053,32092.0
2020-01-14 10:50:00,64.73,64.78,64.7,64.71,34900.0,52.2053,52.2457,52.1812,52.1892,34900.0
2020-01-14 11:00:00,64.72,64.79,64.69,64.69,44391.0,52.1973,52.2537,52.1731,52.1731,44391.0
2020-01-14 11:10:00,64.68,64.69,64.56,64.58,40223.0,52.165,52.1731,52.0682,52.0844,40223.0
2020-01-14 11:20:00,64.58,64.62,64.52,64.61,66489.0,52.0844,52.1166,52.036,52.1086,66489.0
2020-01-14 11:30:00,64.6,64.66,64.47,64.48,97013.0,52.1005,52.1489,51.9957,52.0037,97013.0
2020-01-14 11:40:00,64.47,64.51,64.42,64.46,86524.0,51.9957,52.0279,51.9553,51.9876,86524.0
2020-01-14 11:50:00,64.45,64.52,64.41,64.51,45067.0,51.9795,52.036,51.9473,52.0279,45067.0
2020-01-14 12:00:00,64.51,64.53,64.48,64.52,34573.0,52.0279,52.044,52.0037,52.036,34573.0
2020-01-14 12:10:00,64.53,64.55,64.48,64.48,39346.0,52.044,52.0602,52.0037,52.0037,39346.0
2020-01-14 12:20:00,64.48,64.57,64.48,64.56,28960.0,52.0037,52.0763,52.0037,52.0682,28960.0
2020-01-14 12:30:00,64.56,64.61,64.56,64.6,36963.0,52.0682,52.1086,52.0682,52.1005,36963.0
2020-01-14 12:40:00,64.6,64.7,64.57,64.64,99420.0,52.1005,52.1812,52.0763,52.1328,99420.0
2020-01-14 12:50:00,64.64,64.68,64.64,64.66,21217.0,52.1328,52.165,52.1328,52.1489,21217.0
2020-01-14 13:00:00,64.65,64.66,64.56,64.56,46181.0,52.1408,52.1489,52.0682,52.0682,46181.0
2020-01-14 13:10:00,64.56,64.61,64.54,64.61,28612.0,52.0682,52.1086,52.0521,52.1086,28612.0
2020-01-14 13:20:00,64.61,64.61,64.54,64.56,48522.0,52.1086,52.1086,52.0521,52.0682,48522.0
2020-01-14 13:30:00,64.56,64.56,64.44,64.48,79140.0,52.0682,52.0682,51.9715,52.0037,79140.0
2020-01-14 13:40:00,64.48,64.51,64.47,64.5,41741.0,52.0037,52.0279,51.9957,52.0199,41741.0
2020-01-14 13:50:00,64.5,64.56,64.48,64.53,35063.0,52.0199,52.0682,52.0037,52.044,35063.0
2020-01-14 14:00:00,64.52,64.62,64.49,64.56,41395.0,52.036,52.1166,52.0118,52.0682,41395.0
2020-01-14 14:10:00,64.55,64.58,64.51,64.58,41511.0,52.0602,52.0844,52.0279,52.0844,41511.0
2020-01-14 14:20:00,64.59,64.61,64.56,64.59,27128.0,52.0924,52.1086,52.0682,52.0924,27128.0
2020-01-14 14:30:00,64.6,64.66,64.59,64.65,68043.0,52.1005,52.1489,52.0924,52.1408,68043.0
2020-01-14 14:40:00,64.66,64.67,64.62,64.63,46749.0,52.1489,52.157,52.1166,52.1247,46749.0
2020-01-14 14:50:00,64.62,64.62,64.56,64.59,47030.0,52.1166,52.1166,52.0682,52.0924,47030.0
2020-01-14 15:00:00,64.59,64.66,64.56,64.65,86613.0,52.0924,52.1489,52.0682,52.1408,86613.0
2020-01-14 15:10:00,64.66,64.67,64.63,64.65,57350.0,52.1489,52.157,52.1247,52.1408,57350.0
2020-01-14 15:20:00,64.64,64.7,64.64,64.67,89664.0,52.1328,52.1812,52.1328,52.157,89664.0
2020-01-14 15:30:00,64.67,64.89,64.67,64.86,163967.0,52.157,52.3344,52.157,52.3102,163967.0
2020-01-14 15:40:00,64.86,64.88,64.79,64.83,160552.0,52.3102,52.3263,52.2537,52.286,160552.0
2020-01-14 15:50:00,64.82,64.92,64.78,64.92,425684.0,52.2779,52.3586,52.2457,52.3586,425684.0
2020-01-15 09:30:00,65.0,65.28,64.93,65.2,329238.0,52.4231,52.6489,52.3667,52.5844,329238.0
2020-01-15 09:40:00,65.2,65.33,65.2,65.21,70947.0,52.5844,52.6893,52.5844,52.5925,70947.0
2020-01-15 09:50:00,65.22,65.34,65.21,65.28,47200.0,52.6005,52.6973,52.5925,52.6489,47200.0
2020-01-15 10:00:00,65.28,65.33,65.18,65.28,123476.0,52.6489,52.6893,52.5683,52.6489,123476.0
2020-01-15 10:10:00,65.28,65.43,65.27,65.42,50747.0,52.6489,52.7699,52.6409,52.7618,50747.0
2020-01-15 10:20:00,65.43,65.48,65.37,65.41,57572.0,52.7699,52.8102,52.7215,52.7538,57572.0
2020-01-15 10:30:00,65.4,65.56,65.4,65.44,81935.0,52.7457,52.8748,52.7457,52.778,81935.0
2020-01-15 10:40:00,65.45,65.63,65.44,65.63,38144.0,52.786,52.9312,52.778,52.9312,38144.0
2020-01-15 10:50:00,65.63,65.68,65.52,65.53,81311.0,52.9312,52.9715,52.8425,52.8506,81311.0
2020-01-15 11:00:00,65.53,65.55,65.4,65.44,52597.0,52.8506,52.8667,52.7457,52.778,52597.0
2020-01-15 11:10:00,65.43,65.46,65.34,65.46,58048.0,52.7699,52.7941,52.6973,52.7941,58048.0
2020-01-15 11:20:00,65.45,65.5,65.39,65.49,60792.0,52.786,52.8264,52.7376,52.8183,60792.0
2020-01-15 11:30:00,65.5,65.66,65.49,65.61,79660.0,52.8264,52.9554,52.8183,52.9151,79660.0
2020-01-15 11:40:00,65.61,65.66,65.59,65.61,50523.0,52.9151,52.9554,52.8989,52.9151,50523.0
2020-01-15 11:50:00,65.62,65.63,65.54,65.59,45909.0,52.9231,52.9312,52.8586,52.8989,45909.0
2020-01-15 12:00:00,65.59,65.63,65.53,65.53,35059.0,52.8989,52.9312,52.8506,52.8506,35059.0
2020-01-15 12:10:00,65.53,65.55,65.51,65.53,26756.0,52.8506,52.8667,52.8344,52.8506,26756.0
2020-01-15 12:20:00,65.53,65.56,65.48,65.49,39764.0,52.8506,52.8748,52.8102,52.8183,39764.0
2020-01-15 12:30:00,65.5,65.57,65.49,65.55,41710.0,52.8264,52.8828,52.8183,52.8667,41710.0
2020-01-15 12:40:00,65.54,65.55,65.49,65.53,26388.0,52.8586,52.8667,52.8183,52.8506,26388.0
2020-01-15 12:50:00,65.53,65.55,65.42,65.45,39081.0,52.8506,52.8667,52.7618,52.786,39081.0
2020-01-15 13:00:00,65.44,65.53,65.43,65.52,44597.0,52.778,52.8506,52.7699,52.8425,44597.0
2020-01-15 13:10:00,65.52,65.54,65.48,65.53,27808.0,52.8425,52.8586,52.8102,52.8506,27808.0
2020-01-15 13:20:00,65.53,65.54,65.46,65.48,33400.0,52.8506,52.8586,52.7941,52.8102,33400.0
2020-01-15 13:30:00,65.48,65.52,65.47,65.5,53860.0,52.8102,52.8425,52.8022,52.8264,53860.0
2020-01-15 13:40:00,65.49,65.56,65.48,65.55,45951.0,52.8183,52.8748,52.8102,52.8667,45951.0
2020-01-15 13:50:00,65.55,65.59,65.55,65.59,38338.0,52.8667,52.8989,52.8667,52.8989,38338.0
2020-01-15 14:00:00,65.59,65.63,65.58,65.61,39659.0,52.8989,52.9312,52.8909,52.9151,39659.0
2020-01-15 14:10:00,65.62,65.66,65.61,65.65,42119.0,52.9231,52.9554,52.9151,52.9473,42119.0
2020-01-15 14:20:00,65.65,65.66,65.61,65.62,32872.0,52.9473,52.9554,52.9151,52.9231,32872.0
2020-01-15 14:30:00,65.62,65.67,65.59,65.64,43337.0,52.9231,52.9635,52.8989,52.9393,43337.0
2020-01-15 14:40:00,65.65,65.7,65.64,65.67,29855.0,52.9473,52.9877,52.9393,52.9635,29855.0
2020-01-15 14:50:00,65.67,65.7,65.66,65.67,32657.0,52.9635,52.9877,52.9554,52.9635,32657.0
2020-01-15 15:00:00,65.66,65.66,65.48,65.5,116343.0,52.9554,52.9554,52.8102,52.8264,116343.0
2020-01-15 15:10:00,65.5,65.56,65.49,65.51,69612.0,52.8264,52.8748,52.8183,52.8344,69612.0
2020-01-15 15:20:00,65.51,65.58,65.49,65.58,59584.0,52.8344,52.8909,52.8183,52.8909,59584.0
2020-01-15 15:30:00,65.57,65.61,65.49,65.56,91845.0,52.8828,52.9151,52.8183,52.8748,91845.0
2020-01-15 15:40:00,65.56,65.6,65.5,65.54,100818.0,52.8748,52.907,52.8264,52.8586,100818.0
2020-01-15 15:50:00,65.55,65.59,65.49,65.57,271655.0,52.8667,52.8989,52.8183,52.8828,271655.0
2020-01-16 09:30:00,65.69,65.77,65.61,65.66,72067.0,52.9796,53.0441,52.9151,52.9554,72067.0
2020-01-16 09:40:00,65.66,65.82,65.64,65.81,52481.0,52.9554,53.0844,52.9393,53.0764,52481.0
2020-01-16 09:50:00,65.82,65.82,65.69,65.78,34831.0,53.0844,53.0844,52.9796,53.0522,34831.0
2020-01-16 10:00:00,65.78,65.93,65.72,65.9,64031.0,53.0522,53.1732,53.0038,53.149,64031.0
2020-01-16 10:10:00,65.9,65.91,65.78,65.83,52284.0,53.149,53.157,53.0522,53.0925,52284.0
2020-01-16 10:20:00,65.83,65.89,65.8,65.89,41716.0,53.0925,53.1409,53.0683,53.1409,41716.0
2020-01-16 10:30:00,65.9,65.96,65.84,65.85,120565.0,53.149,53.1974,53.1006,53.1086,120565.0
2020-01-16 10:40:00,65.85,65.98,65.84,65.98,72353.0,53.1086,53.2135,53.1006,53.2135,72353.0
2020-01-16 10:50:00,65.97,65.97,65.84,65.91,79883.0,53.2054,53.2054,53.1006,53.157,79883.0
2020-01-16 11:00:00,65.91,65.98,65.87,65.97,52144.0,53.157,53.2135,53.1248,53.2054,52144.0
2020-01-16 11:10:00,65.98,66.07,65.95,65.95,55675.0,53.2135,53.2861,53.1893,53.1893,55675.0
2020-01-16 11:20:00,65.93,66.0,65.89,65.98,43445.0,53.1732,53.2296,53.1409,53.2135,43445.0
2020-01-16 11:30:00,65.98,66.07,65.94,66.07,43227.0,53.2135,53.2861,53.1812,53.2861,43227.0
2020-01-16 11:40:00,66.08,66.1,66.03,66.03,59198.0,53.2941,53.3103,53.2538,53.2538,59198.0
2020-01-16 11:50:00,66.03,66.07,65.97,66.06,31093.0,53.2538,53.2861,53.2054,53.278,31093.0
2020-01-16 12:00:00,66.07,66.08,65.92,65.96,30548.0,53.2861,53.2941,53.1651,53.1974,30548.0
2020-01-16 12:10:00,65.95,66.01,65.94,66.0,29995.0,53.1893,53.2377,53.1812,53.2296,29995.0
2020-01-16 12:20:00,66.01,66.05,66.01,66.03,44076.0,53.2377,53.2699,53.2377,53.2538,44076.0
2020-01-16 12:30:00,66.03,66.07,66.01,66.06,60162.0,53.2538,53.2861,53.2377,53.278,60162.0
2020-01-16 12:40:00,66.06,66.08,66.04,66.06,16135.0,53.278,53.2941,53.2619,53.278,16135.0
2020-01-16 12:50:00,66.06,66.1,66.05,66.07,42240.0,53.278,53.3103,53.2699,53.2861,42240.0
2020-01-16 13:00:00,66.06,66.08,66.04,66.06,23331.0,53.278,53.2941,53.2619,53.278,23331.0
2020-01-16 13:10:00,66.06,66.1,66.05,66.06,17992.0,53.278,53.3103,53.2699,53.278,17992.0
2020-01-16 13:20:00,66.06,66.07,66.02,66.03,28053.0,53.278,53.2861,53.2457,53.2538,28053.0
2020-01-16 13:30:00,66.02,66.05,66.01,66.03,54153.0,53.2457,53.2699,53.2377,53.2538,54153.0
2020-01-16 13:40:00,66.03,66.07,66.02,66.03,24911.0,53.2538,53.2861,53.2457,53.2538,24911.0
2020-01-16 13:50:00,66.03,66.11,66.02,66.1,28621.0,53.2538,53.3183,53.2457,53.3103,28621.0
2020-01-16 14:00:00,66.1,66.13,66.08,66.08,30692.0,53.3103,53.3345,53.2941,53.2941,30692.0
2020-01-16 14:10:00,66.09,66.09,66.04,66.07,45609.0,53.3022,53.3022,53.2619,53.2861,45609.0
2020-01-16 14:20:00,66.06,66.08,66.04,66.05,29320.0,53.278,53.2941,53.2619,53.2699,29320.0
2020-01-16 14:30:00,66.05,66.08,66.02,66.08,35353.0,53.2699,53.2941,53.2457,53.2941,35353.0
2020-01-16 14:40:00,66.07,66.13,66.06,66.12,31074.0,53.2861,53.3345,53.278,53.3264,31074.0
2020-01-16 14:50:00,66.13,66.17,66.11,66.17,50310.0,53.3345,53.3667,53.3183,53.3667,50310.0
2020-01-16 15:00:00,66.17,66.18,66.11,66.18,33399.0,53.3667,53.3748,53.3183,53.3748,33399.0
2020-01-16 15:10:00,66.18,66.18,66.12,66.14,53644.0,53.3748,53.3748,53.3264,53.3425,53644.0
2020-01-16 15:20:00,66.14,66.15,66.07,66.09,37649.0,53.3425,53.3506,53.2861,53.3022,37649.0
2020-01-16 15:30:00,66.09,66.1,66.01,66.05,78251.0,53.3022,53.3103,53.2377,53.2699,78251.0
2020-01-16 15:40:00,66.05,66.12,66.04,66.06,78717.0,53.2699,53.3264,53.2619,53.278,78717.0
2020-01-16 15:50:00,66.07,66.19,66.06,66.17,306778.0,53.2861,53.3829,53.278,53.3667,306778.0
2020-01-17 09:30:00,66.34,66.62,66.22,66.58,609572.0,53.5038,53.7297,53.407,53.6974,609572.0
2020-01-17 09:40:00,66.58,66.6,66.48,66.51,87552.0,53.6974,53.7135,53.6167,53.6409,87552.0
2020-01-17 09:50:00,66.51,66.61,66.47,66.49,89015.0,53.6409,53.7216,53.6087,53.6248,89015.0
2020-01-17 10:00:00,66.49,66.58,66.39,66.43,109214.0,53.6248,53.6974,53.5442,53.5764,109214.0
2020-01-17 10:10:00,66.44,66.44,66.31,66.41,109073.0,53.5845,53.5845,53.4796,53.5603,109073.0
2020-01-17 10:20:00,66.42,66.48,66.37,66.48,68704.0,53.5683,53.6167,53.528,53.6167,68704.0
2020-01-17 10:30:00,66.49,66.62,66.48,66.59,85455.0,53.6248,53.7297,53.6167,53.7055,85455.0
2020-01-17 10:40:00,66.59,66.59,66.47,66.5,151734.0,53.7055,53.7055,53.6087,53.6329,151734.0
2020-01-17 10:50:00,66.49,66.65,66.48,66.6,85881.0,53.6248,53.7538,53.6167,53.7135,85881.0
2020-01-17 11:00:00,66.6,66.71,66.6,66.64,62748.0,53.7135,53.8022,53.7135,53.7458,62748.0
2020-01-17 11:10:00,66.65,66.73,66.64,66.7,33415.0,53.7538,53.8184,53.7458,53.7942,33415.0
2020-01-17 11:20:00,66.7,66.76,66.56,66.57,42248.0,53.7942,53.8426,53.6813,53.6893,42248.0
2020-01-17 11:30:00,66.57,66.64,66.56,66.62,41319.0,53.6893,53.7458,53.6813,53.7297,41319.0
2020-01-17 11:40:00,66.62,66.72,66.61,66.7,35664.0,53.7297,53.8103,53.7216,53.7942,35664.0
2020-01-17 11:50:00,66.69,66.76,66.67,66.73,28268.0,53.7861,53.8426,53.77,53.8184,28268.0
2020-01-17 12:00:00,66.74,66.84,66.73,66.81,69515.0,53.8264,53.9071,53.8184,53.8829,69515.0
2020-01-17 12:10:00,66.8,66.86,66.78,66.82,91822.0,53.8748,53.9232,53.8587,53.891,91822.0
2020-01-17 12:20:00,66.83,66.92,66.82,66.92,35928.0,53.899,53.9716,53.891,53.9716,35928.0
2020-01-17 12:30:00,66.92,66.94,66.9,66.91,47618.0,53.9716,53.9877,53.9555,53.9635,47618.0
2020-01-17 12:40:00,66.91,66.94,66.87,66.92,53878.0,53.9635,53.9877,53.9313,53.9716,53878.0
2020-01-17 12:50:00,66.93,67.0,66.92,66.94,58025.0,53.9797,54.0361,53.9716,53.9877,58025.0
2020-01-17 13:00:00,66.95,66.98,66.92,66.97,54732.0,53.9958,54.02,53.9716,54.0119,54732.0
2020-01-17 13:10:00,66.97,67.01,66.96,66.99,50755.0,54.0119,54.0442,54.0039,54.0281,50755.0
2020-01-17 13:20:00,66.99,67.05,66.97,67.05,38974.0,54.0281,54.0765,54.0119,54.0765,38974.0
2020-01-17 13:30:00,67.04,67.15,67.04,67.13,91295.0,54.0684,54.1571,54.0684,54.141,91295.0
2020-01-17 13:40:00,67.13,67.15,67.06,67.06,48370.0,54.141,54.1571,54.0845,54.0845,48370.0
2020-01-17 13:50:00,67.06,67.15,67.04,67.14,132504.0,54.0845,54.1571,54.0684,54.149,132504.0
2020-01-17 14:00:00,67.14,67.15,67.09,67.11,73254.0,54.149,54.1571,54.1087,54.1248,73254.0
2020-01-17 14:10:00,67.1,67.15,67.09,67.14,76780.0,54.1168,54.1571,54.1087,54.149,76780.0
2020-01-17 14:20:00,67.13,67.18,67.11,67.15,63703.0,54.141,54.1813,54.1248,54.1571,63703.0
2020-01-17 14:30:00,67.15,67.17,67.06,67.17,66958.0,54.1571,54.1732,54.0845,54.1732,66958.0
2020-01-17 14:40:00,67.17,67.22,67.13,67.2,49482.0,54.1732,54.2136,54.141,54.1974,49482.0
2020-01-17 14:50:00,67.2,67.23,67.14,67.19,67154.0,54.1974,54.2216,54.149,54.1894,67154.0
2020-01-17 15:00:00,67.19,67.25,67.18,67.23,58010.0,54.1894,54.2378,54.1813,54.2216,58010.0
2020-01-17 15:10:00,67.22,67.25,67.16,67.19,62731.0,54.2136,54.2378,54.1652,54.1894,62731.0
2020-01-17 15:20:00,67.18,67.26,67.18,67.23,83758.0,54.1813,54.2458,54.1813,54.2216,83758.0
2020-01-17 15:30:00,67.23,67.25,67.17,67.19,93192.0,54.2216,54.2378,54.1732,54.1894,93192.0
2020-01-17 15:40:00,67.2,67.3,67.14,67.3,116183.0,54.1974,54.2781,54.149,54.2781,116183.0
2020-01-17 15:50:00,67.29,67.34,67.22,67.25,442688.0,54.27,54.3103,54.2136,54.2378,442688.0
2020-01-21 09:30:00,67.34,67.49,67.26,67.33,217268.0,54.3103,54.4313,54.2458,54.3023,217268.0
2020-01-21 09:40:00,67.33,67.41,67.28,67.41,61057.0,54.3023,54.3668,54.2619,54.3668,61057.0
2020-01-21 09:50:00,67.41,67.45,67.31,67.39,42393.0,54.3668,54.3991,54.2861,54.3507,42393.0
2020-01-21 10:00:00,67.39,67.61,67.39,67.45,84596.0,54.3507,54.5281,54.3507,54.3991,84596.0
2020-01-21 10:10:00,67.45,67.57,67.4,67.42,43914.0,54.3991,54.4958,54.3587,54.3749,43914.0
2020-01-21 10:20:00,67.41,67.66,67.41,67.66,56631.0,54.3668,54.5684,54.3668,54.5684,56631.0
2020-01-21 10:30:00,67.65,67.67,67.56,67.61,59802.0,54.5604,54.5765,54.4878,54.5281,59802.0
2020-01-21 10:40:00,67.62,67.69,67.55,67.57,36588.0,54.5362,54.5926,54.4797,54.4958,36588.0
2020-01-21 10:50:00,67.57,67.76,67.54,67.73,55157.0,54.4958,54.6491,54.4716,54.6249,55157.0
2020-01-21 11:00:00,67.73,67.88,67.68,67.82,75881.0,54.6249,54.7459,54.5846,54.6975,75881.0
2020-01-21 11:10:00,67.81,67.86,67.77,67.84,45122.0,54.6894,54.7297,54.6571,54.7136,45122.0
2020-01-21 11:20:00,67.84,67.88,67.8,67.81,41978.0,54.7136,54.7459,54.6813,54.6894,41978.0
2020-01-21 11:30:00,67.81,67.83,67.7,67.7,63759.0,54.6894,54.7055,54.6007,54.6007,63759.0
2020-01-21 11:40:00,67.71,67.8,67.69,67.73,60003.0,54.6087,54.6813,54.5926,54.6249,60003.0
2020-01-21 11:50:00,67.73,67.76,67.69,67.73,35152.0,54.6249,54.6491,54.5926,54.6249,35152.0
2020-01-21 12:00:00,67.73,67.76,67.66,67.74,41877.0,54.6249,54.6491,54.5684,54.6329,41877.0
2020-01-21 12:10:00,67.75,67.81,67.72,67.78,49926.0,54.641,54.6894,54.6168,54.6652,49926.0
2020-01-21 12:20:00,67.78,67.78,67.73,67.77,30977.0,54.6652,54.6652,54.6249,54.6571,30977.0
2020-01-21 12:30:00,67.76,67.84,67.76,67.84,26398.0,54.6491,54.7136,54.6491,54.7136,26398.0
2020-01-21 12:40:00,67.84,67.91,67.84,67.87,27182.0,54.7136,54.77,54.7136,54.7378,27182.0
2020-01-21 12:50:00,67.87,67.97,67.86,67.96,28629.0,54.7378,54.8184,54.7297,54.8104,28629.0
2020-01-21 13:00:00,67.97,67.99,67.94,67.95,25776.0,54.8184,54.8346,54.7942,54.8023,25776.0
2020-01-21 13:10:00,67.95,68.0,67.94,67.98,28833.0,54.8023,54.8426,54.7942,54.8265,28833.0
2020-01-21 13:20:00,67.99,68.0,67.95,67.97,43734.0,54.8346,54.8426,54.8023,54.8184,43734.0
2020-01-21 13:30:00,67.97,68.01,67.95,67.97,65543.0,54.8184,54.8507,54.8023,54.8184,65543.0
2020-01-21 13:40:00,67.98,68.15,67.98,68.15,52288.0,54.8265,54.9636,54.8265,54.9636,52288.0
2020-01-21 13:50:00,68.15,68.15,68.1,68.15,50886.0,54.9636,54.9636,54.9233,54.9636,50886.0
2020-01-21 14:00:00,68.15,68.25,68.11,68.23,94511.0,54.9636,55.0443,54.9314,55.0281,94511.0
2020-01-21 14:10:00,68.23,68.3,68.23,68.28,34780.0,55.0281,55.0846,55.0281,55.0685,34780.0
2020-01-21 14:20:00,68.28,68.29,68.21,68.22,46351.0,55.0685,55.0765,55.012,55.0201,46351.0
2020-01-21 14:30:00,68.21,68.22,68.12,68.13,45608.0,55.012,55.0201,54.9394,54.9475,45608.0
2020-01-21 14:40:00,68.13,68.14,68.07,68.09,40401.0,54.9475,54.9555,54.8991,54.9152,40401.0
2020-01-21 14:50:00,68.1,68.1,67.95,67.95,66295.0,54.9233,54.9233,54.8023,54.8023,66295.0
2020-01-21 15:00:00,67.95,67.96,67.88,67.9,56115.0,54.8023,54.8104,54.7459,54.762,56115.0
2020-01-21 15:10:00,67.91,67.96,67.9,67.92,53343.0,54.77,54.8104,54.762,54.7781,53343.0
2020-01-21 15:20:00,67.92,67.96,67.85,67.95,65566.0,54.7781,54.8104,54.7217,54.8023,65566.0
2020-01-21 15:30:00,67.95,67.98,67.89,67.94,53313.0,54.8023,54.8265,54.7539,54.7942,53313.0
2020-01-21 15:40:00,67.95,67.99,67.89,67.97,95535.0,54.8023,54.8346,54.7539,54.8184,95535.0
2020-01-21 15:50:00,67.97,68.13,67.95,68.12,416103.0,54.8184,54.9475,54.8023,54.9394,416103.0
2020-01-22 09:30:00,68.25,68.54,68.2,68.39,150159.0,55.0443,55.2781,55.0039,55.1572,150159.0
2020-01-22 09:40:00,68.39,68.48,68.3,68.41,38177.0,55.1572,55.2298,55.0846,55.1733,38177.0
2020-01-22 09:50:00,68.41,68.44,68.36,68.38,48875.0,55.1733,55.1975,55.133,55.1491,48875.0
2020-01-22 10:00:00,68.39,68.4,68.32,68.34,55368.0,55.1572,55.1652,55.1007,55.1168,55368.0
2020-01-22 10:10:00,68.34,68.36,68.28,68.29,42920.0,55.1168,55.133,55.0685,55.0765,42920.0
2020-01-22 10:20:00,68.28,68.3,68.25,68.27,40669.0,55.0685,55.0846,55.0443,55.0604,40669.0
2020-01-22 10:30:00,68.28,68.45,68.25,68.45,56249.0,55.0685,55.2056,55.0443,55.2056,56249.0
2020-01-22 10:40:00,68.44,68.58,68.41,68.41,63474.0,55.1975,55.3104,55.1733,55.1733,63474.0
2020-01-22 10:50:00,68.41,68.42,68.25,68.28,44499.0,55.1733,55.1814,55.0443,55.0685,44499.0
2020-01-22 11:00:00,68.28,68.29,68.17,68.21,54786.0,55.0685,55.0765,54.9797,55.012,54786.0
2020-01-22 11:10:00,68.2,68.25,68.18,68.19,39268.0,55.0039,55.0443,54.9878,54.9959,39268.0
2020-01-22 11:20:00,68.18,68.23,68.13,68.23,55592.0,54.9878,55.0281,54.9475,55.0281,55592.0
2020-01-22 11:30:00,68.22,68.26,68.18,68.26,39919.0,55.0201,55.0523,54.9878,55.0523,39919.0
2020-01-22 11:40:00,68.26,68.3,68.2,68.21,24687.0,55.0523,55.0846,55.0039,55.012,24687.0
2020-01-22 11:50:00,68.22,68.29,68.19,68.22,28492.0,55.0201,55.0765,54.9959,55.0201,28492.0
2020-01-22 12:00:00,68.21,68.27,68.17,68.2,51178.0,55.012,55.0604,54.9797,55.0039,51178.0
2020-01-22 12:10:00,68.21,68.23,68.17,68.19,28906.0,55.012,55.0281,54.9797,54.9959,28906.0
2020-01-22 12:20:00,68.17,68.24,68.13,68.2,136899.0,54.9797,55.0362,54.9475,55.0039,136899.0
2020-01-22 12:30:00,68.2,68.29,68.2,68.23,30597.0,55.0039,55.0765,55.0039,55.0281,30597.0
2020-01-22 12:40:00,68.24,68.26,68.21,68.23,23053.0,55.0362,55.0523,55.012,55.0281,23053.0
2020-01-22 12:50:00,68.23,68.29,68.23,68.28,23853.0,55.0281,55.0765,55.0281,55.0685,23853.0
2020-01-22 13:00:00,68.29,68.34,68.28,68.3,30308.0,55.0765,55.1168,55.0685,55.0846,30308.0
2020-01-22 13:10:00,68.31,68.38,68.25,68.37,24595.0,55.0927,55.1491,55.0443,55.141,24595.0
2020-01-22 13:20:00,68.37,68.39,68.3,68.36,28434.0,55.141,55.1572,55.0846,55.133,28434.0
2020-01-22 13:30:00,68.36,68.38,68.32,68.33,30113.0,55.133,55.1491,55.1007,55.1088,30113.0
2020-01-22 13:40:00,68.32,68.39,68.31,68.39,55228.0,55.1007,55.1572,55.0927,55.1572,55228.0
2020-01-22 13:50:00,68.39,68.4,68.34,68.39,25404.0,55.1572,55.1652,55.1168,55.1572,25404.0
2020-01-22 14:00:00,68.4,68.46,68.37,68.46,27118.0,55.1652,55.2136,55.141,55.2136,27118.0
2020-01-22 14:10:00,68.46,68.49,68.44,68.47,41086.0,55.2136,55.2378,55.1975,55.2217,41086.0
2020-01-22 14:20:00,68.47,68.48,68.43,68.44,51239.0,55.2217,55.2298,55.1894,55.1975,51239.0
2020-01-22 14:30:00,68.44,68.49,68.43,68.46,36702.0,55.1975,55.2378,55.1894,55.2136,36702.0
2020-01-22 14:40:00,68.45,68.5,68.43,68.48,41113.0,55.2056,55.2459,55.1894,55.2298,41113.0
2020-01-22 14:50:00,68.49,68.55,68.48,68.54,46795.0,55.2378,55.2862,55.2298,55.2781,46795.0
2020-01-22 15:00:00,68.53,68.56,68.47,68.55,70142.0,55.2701,55.2943,55.2217,55.2862,70142.0
2020-01-22 15:10:00,68.54,68.56,68.49,68.51,65832.0,55.2781,55.2943,55.2378,55.254,65832.0
2020-01-22 15:20:00,68.51,68.52,68.31,68.32,71759.0,55.254,55.262,55.0927,55.1007,71759.0
2020-01-22 15:30:00,68.34,68.44,68.33,68.39,72832.0,55.1168,55.1975,55.1088,55.1572,72832.0
2020-01-22 15:40:00,68.38,68.38,68.26,68.34,120831.0,55.1491,55.1491,55.0523,55.1168,120831.0
2020-01-22 15:50:00,68.36,68.47,68.31,68.31,321308.0,55.133,55.2217,55.0927,55.0927,321308.0
2020-01-23 09:30:00,67.97,68.44,67.9,68.44,153673.0,54.8184,55.1975,54.762,55.1975,153673.0
2020-01-23 09:40:00,68.45,68.58,68.45,68.55,37452.0,55.2056,55.3104,55.2056,55.2862,37452.0
2020-01-23 09:50:00,68.57,68.72,68.54,68.55,61359.0,55.3023,55.4233,55.2781,55.2862,61359.0
2020-01-23 10:00:00,68.54,68.73,68.49,68.59,86924.0,55.2781,55.4314,55.2378,55.3185,86924.0
2020-01-23 10:10:00,68.57,68.59,68.49,68.53,45994.0,55.3023,55.3185,55.2378,55.2701,45994.0
2020-01-23 10:20:00,68.52,68.53,68.43,68.53,34462.0,55.262,55.2701,55.1894,55.2701,34462.0
2020-01-23 10:30:00,68.53,68.65,68.52,68.59,31302.0,55.2701,55.3669,55.262,55.3185,31302.0
2020-01-23 10:40:00,68.59,68.63,68.55,68.57,30485.0,55.3185,55.3507,55.2862,55.3023,30485.0
2020-01-23 10:50:00,68.58,68.62,68.54,68.59,27746.0,55.3104,55.3427,55.2781,55.3185,27746.0
2020-01-23 11:00:00,68.59,68.61,68.44,68.47,67957.0,55.3185,55.3346,55.1975,55.2217,67957.0
2020-01-23 11:10:00,68.46,68.47,68.39,68.41,29069.0,55.2136,55.2217,55.1572,55.1733,29069.0
2020-01-23 11:20:00,68.42,68.56,68.41,68.54,47995.0,55.1814,55.2943,55.1733,55.2781,47995.0
2020-01-23 11:30:00,68.55,68.66,68.53,68.65,32662.0,55.2862,55.3749,55.2701,55.3669,32662.0
2020-01-23 11:40:00,68.65,68.66,68.51,68.55,40850.0,55.3669,55.3749,55.254,55.2862,40850.0
2020-01-23 11:50:00,68.55,68.58,68.53,68.58,29437.0,55.2862,55.3104,55.2701,55.3104,29437.0
2020-01-23 12:00:00,68.58,68.68,68.57,68.68,24553.0,55.3104,55.3911,55.3023,55.3911,24553.0
2020-01-23 12:10:00,68.69,68.73,68.67,68.72,22208.0,55.3991,55.4314,55.383,55.4233,22208.0
2020-01-23 12:20:00,68.72,68.75,68.65,68.65,29201.0,55.4233,55.4475,55.3669,55.3669,29201.0
2020-01-23 12:30:00,68.66,68.7,68.61,68.62,18027.0,55.3749,55.4072,55.3346,55.3427,18027.0
2020-01-23 12:40:00,68.62,68.67,68.61,68.63,32055.0,55.3427,55.383,55.3346,55.3507,32055.0
2020-01-23 12:50:00,68.64,68.71,68.59,68.69,109307.0,55.3588,55.4153,55.3185,55.3991,109307.0
2020-01-23 13:00:00,68.68,68.74,68.54,68.56,174472.0,55.3911,55.4395,55.2781,55.2943,174472.0
2020-01-23 13:10:00,68.56,68.67,68.56,68.67,96931.0,55.2943,55.383,55.2943,55.383,96931.0
2020-01-23 13:20:00,68.67,68.72,68.58,68.59,34343.0,55.383,55.4233,55.3104,55.3185,34343.0
2020-01-23 13:30:00,68.59,68.67,68.59,68.66,20779.0,55.3185,55.383,55.3185,55.3749,20779.0
2020-01-23 13:40:00,68.66,68.7,68.66,68.67,27875.0,55.3749,55.4072,55.3749,55.383,27875.0
2020-01-23 13:50:00,68.67,68.71,68.61,68.68,35795.0,55.383,55.4153,55.3346,55.3911,35795.0
2020-01-23 14:00:00,68.68,68.69,68.55,68.59,34375.0,55.3911,55.3991,55.2862,55.3185,34375.0
2020-01-23 14:10:00,68.59,68.71,68.57,68.68,22671.0,55.3185,55.4153,55.3023,55.3911,22671.0
2020-01-23 14:20:00,68.68,68.75,68.68,68.74,26803.0,55.3911,55.4475,55.3911,55.4395,26803.0
2020-01-23 14:30:00,68.74,68.78,68.73,68.78,21741.0,55.4395,55.4717,55.4314,55.4717,21741.0
2020-01-23 14:40:00,68.78,68.82,68.77,68.8,27879.0,55.4717,55.504,55.4636,55.4878,27879.0
2020-01-23 14:50:00,68.79,68.84,68.75,68.83,39576.0,55.4798,55.5201,55.4475,55.512,39576.0
2020-01-23 15:00:00,68.84,68.89,68.83,68.83,64060.0,55.5201,55.5604,55.512,55.512,64060.0
2020-01-23 15:10:00,68.84,68.85,68.79,68.8,47047.0,55.5201,55.5282,55.4798,55.4878,47047.0
2020-01-23 15:20:00,68.8,68.84,68.78,68.82,37432.0,55.4878,55.5201,55.4717,55.504,37432.0
2020-01-23 15:30:00,68.82,68.87,68.79,68.8,60186.0,55.504,55.5443,55.4798,55.4878,60186.0
2020-01-23 15:40:00,68.81,68.81,68.75,68.78,80199.0,55.4959,55.4959,55.4475,55.4717,80199.0
2020-01-23 15:50:00,68.79,68.99,68.78,68.96,345675.0,55.4798,55.6411,55.4717,55.6169,345675.0
2020-01-24 09:30:00,69.0,69.09,68.86,69.05,167746.0,55.6491,55.7217,55.5362,55.6895,167746.0
2020-01-24 09:40:00,69.06,69.21,68.97,69.07,53634.0,55.6975,55.8185,55.6249,55.7056,53634.0
2020-01-24 09:50:00,69.06,69.21,69.05,69.14,99650.0,55.6975,55.8185,55.6895,55.7621,99650.0
2020-01-24 10:00:00,69.15,69.3,69.15,69.24,115883.0,55.7701,55.8911,55.7701,55.8427,115883.0
2020-01-24 10:10:00,69.23,69.3,69.2,69.29,83526.0,55.8346,55.8911,55.8104,55.883,83526.0
2020-01-24 10:20:00,69.28,69.42,69.25,69.39,111438.0,55.875,55.9879,55.8508,55.9637,111438.0
2020-01-24 10:30:00,69.4,69.5,69.33,69.36,92318.0,55.9717,56.0524,55.9153,55.9395,92318.0
2020-01-24 10:40:00,69.36,69.5,69.32,69.36,70256.0,55.9395,56.0524,55.9072,55.9395,70256.0
2020-01-24 10:50:00,69.37,69.48,69.36,69.45,94828.0,55.9476,56.0363,55.9395,56.0121,94828.0
2020-01-24 11:00:00,69.45,69.49,69.31,69.31,109966.0,56.0121,56.0443,55.8992,55.8992,109966.0
2020-01-24 11:10:00,69.32,69.44,69.32,69.42,34564.0,55.9072,56.004,55.9072,55.9879,34564.0
2020-01-24 11:20:00,69.41,69.46,69.4,69.46,40109.0,55.9798,56.0201,55.9717,56.0201,40109.0
2020-01-24 11:30:00,69.47,69.5,69.38,69.42,43659.0,56.0282,56.0524,55.9556,55.9879,43659.0
2020-01-24 11:40:00,69.42,69.52,69.35,69.52,88127.0,55.9879,56.0685,55.9314,56.0685,88127.0
2020-01-24 11:50:00,69.52,69.52,69.39,69.42,59550.0,56.0685,56.0685,55.9637,55.9879,59550.0
2020-01-24 12:00:00,69.42,69.42,69.37,69.42,44029.0,55.9879,55.9879,55.9476,55.9879,44029.0
2020-01-24 12:10:00,69.43,69.43,69.22,69.22,43409.0,55.9959,55.9959,55.8266,55.8266,43409.0
2020-01-24 12:20:00,69.23,69.27,69.17,69.18,42872.0,55.8346,55.8669,55.7863,55.7943,42872.0
2020-01-24 12:30:00,69.18,69.22,69.12,69.14,75440.0,55.7943,55.8266,55.7459,55.7621,75440.0
2020-01-24 12:40:00,69.14,69.17,69.05,69.08,92793.0,55.7621,55.7863,55.6895,55.7137,92793.0
2020-01-24 12:50:00,69.07,69.3,69.06,69.3,35338.0,55.7056,55.8911,55.6975,55.8911,35338.0
2020-01-24 13:00:00,69.29,69.3,69.18,69.22,56728.0,55.883,55.8911,55.7943,55.8266,56728.0
2020-01-24 13:10:00,69.23,69.28,69.16,69.23,47954.0,55.8346,55.875,55.7782,55.8346,47954.0
2020-01-24 13:20:00,69.23,69.32,69.2,69.2,58020.0,55.8346,55.9072,55.8104,55.8104,58020.0
2020-01-24 13:30:00,69.2,69.29,69.17,69.25,51266.0,55.8104,55.883,55.7863,55.8508,51266.0
2020-01-24 13:40:00,69.24,69.34,69.22,69.28,54992.0,55.8427,55.9234,55.8266,55.875,54992.0
2020-01-24 13:50:00,69.25,69.31,69.22,69.28,45136.0,55.8508,55.8992,55.8266,55.875,45136.0
2020-01-24 14:00:00,69.28,69.36,69.23,69.32,65592.0,55.875,55.9395,55.8346,55.9072,65592.0
2020-01-24 14:10:00,69.32,69.37,69.26,69.27,62645.0,55.9072,55.9476,55.8588,55.8669,62645.0
2020-01-24 14:20:00,69.27,69.27,69.15,69.16,91006.0,55.8669,55.8669,55.7701,55.7782,91006.0
2020-01-24 14:30:00,69.17,69.28,69.15,69.27,72507.0,55.7863,55.875,55.7701,55.8669,72507.0
2020-01-24 14:40:00,69.27,69.3,69.22,69.25,38526.0,55.8669,55.8911,55.8266,55.8508,38526.0
2020-01-24 14:50:00,69.25,69.38,69.24,69.37,72211.0,55.8508,55.9556,55.8427,55.9476,72211.0
2020-01-24 15:00:00,69.37,69.41,69.34,69.38,132154.0,55.9476,55.9798,55.9234,55.9556,132154.0
2020-01-24 15:10:00,69.38,69.41,69.31,69.4,55183.0,55.9556,55.9798,55.8992,55.9717,55183.0
2020-01-24 15:20:00,69.41,69.44,69.39,69.4,74106.0,55.9798,56.004,55.9637,55.9717,74106.0
2020-01-24 15:30:00,69.39,69.4,69.22,69.23,113997.0,55.9637,55.9717,55.8266,55.8346,113997.0
2020-01-24 15:40:00,69.23,69.32,69.19,69.31,114286.0,55.8346,55.9072,55.8024,55.8992,114286.0
2020-01-24 15:50:00,69.3,69.47,69.26,69.44,415001.0,55.8911,56.0282,55.8588,56.004,415001.0
2020-01-27 09:30:00,69.41,70.07,69.34,69.55,220524.0,55.9798,56.5121,55.9234,56.0927,220524.0
2020-01-27 09:40:00,69.56,69.88,69.53,69.74,133659.0,56.1008,56.3589,56.0766,56.246,133659.0
2020-01-27 09:50:00,69.74,69.78,69.59,69.64,98366.0,56.246,56.2782,56.125,56.1653,98366.0
2020-01-27 10:00:00,69.64,69.74,69.59,69.72,91764.0,56.1653,56.246,56.125,56.2298,91764.0
2020-01-27 10:10:00,69.72,69.77,69.36,69.36,136514.0,56.2298,56.2702,55.9395,55.9395,136514.0
2020-01-27 10:20:00,69.34,69.45,69.34,69.39,52531.0,55.9234,56.0121,55.9234,55.9637,52531.0
2020-01-27 10:30:00,69.39,69.46,69.34,69.39,53392.0,55.9637,56.0201,55.9234,55.9637,53392.0
2020-01-27 10:40:00,69.39,69.56,69.34,69.48,62661.0,55.9637,56.1008,55.9234,56.0363,62661.0
2020-01-27 10:50:00,69.49,69.62,69.47,69.56,33128.0,56.0443,56.1492,56.0282,56.1008,33128.0
2020-01-27 11:00:00,69.56,69.67,69.53,69.61,53986.0,56.1008,56.1895,56.0766,56.1411,53986.0
2020-01-27 11:10:00,69.61,69.64,69.54,69.59,44109.0,56.1411,56.1653,56.0847,56.125,44109.0
2020-01-27 11:20:00,69.58,69.74,69.58,69.68,91656.0,56.1169,56.246,56.1169,56.1976,91656.0
2020-01-27 11:30:00,69.69,69.87,69.68,69.83,114909.0,56.2056,56.3508,56.1976,56.3185,114909.0
2020-01-27 11:40:00,69.83,69.95,69.82,69.92,78842.0,56.3185,56.4153,56.3105,56.3911,78842.0
2020-01-27 11:50:00,69.91,70.02,69.89,70.01,60779.0,56.3831,56.4718,56.3669,56.4637,60779.0
2020-01-27 12:00:00,70.01,70.02,69.85,69.89,224535.0,56.4637,56.4718,56.3347,56.3669,224535.0
2020-01-27 12:10:00,69.88,69.9,69.67,69.75,91328.0,56.3589,56.375,56.1895,56.254,91328.0
2020-01-27 12:20:00,69.75,69.78,69.7,69.73,45987.0,56.254,56.2782,56.2137,56.2379,45987.0
2020-01-27 12:30:00,69.73,69.76,69.67,69.7,50810.0,56.2379,56.2621,56.1895,56.2137,50810.0
2020-01-27 12:40:00,69.69,69.74,69.68,69.7,86128.0,56.2056,56.246,56.1976,56.2137,86128.0
2020-01-27 12:50:00,69.69,69.73,69.62,69.69,39447.0,56.2056,56.2379,56.1492,56.2056,39447.0
2020-01-27 13:00:00,69.67,69.71,69.61,69.69,104742.0,56.1895,56.2218,56.1411,56.2056,104742.0
2020-01-27 13:10:00,69.69,69.73,69.65,69.72,36247.0,56.2056,56.2379,56.1734,56.2298,36247.0
2020-01-27 13:20:00,69.72,69.76,69.7,69.75,24589.0,56.2298,56.2621,56.2137,56.254,24589.0
2020-01-27 13:30:00,69.74,69.77,69.71,69.73,46814.0,56.246,56.2702,56.2218,56.2379,46814.0
2020-01-27 13:40:00,69.73,69.81,69.73,69.81,57326.0,56.2379,56.3024,56.2379,56.3024,57326.0
2020-01-27 13:50:00,69.79,69.83,69.75,69.8,64028.0,56.2863,56.3185,56.254,56.2944,64028.0
2020-01-27 14:00:00,69.8,69.87,69.77,69.85,71657.0,56.2944,56.3508,56.2702,56.3347,71657.0
2020-01-27 14:10:00,69.85,69.85,69.76,69.78,47205.0,56.3347,56.3347,56.2621,56.2782,47205.0
2020-01-27 14:20:00,69.78,69.78,69.68,69.73,35016.0,56.2782,56.2782,56.1976,56.2379,35016.0
2020-01-27 14:30:00,69.73,69.82,69.72,69.81,46685.0,56.2379,56.3105,56.2298,56.3024,46685.0
2020-01-27 14:40:00,69.82,69.94,69.82,69.93,72325.0,56.3105,56.4073,56.3105,56.3992,72325.0
2020-01-27 14:50:00,69.92,69.96,69.9,69.92,63145.0,56.3911,56.4234,56.375,56.3911,63145.0
2020-01-27 15:00:00,69.91,70.04,69.9,69.99,123622.0,56.3831,56.4879,56.375,56.4476,123622.0
2020-01-27 15:10:00,69.99,70.01,69.93,70.01,59157.0,56.4476,56.4637,56.3992,56.4637,59157.0
2020-01-27 15:20:00,70.0,70.02,69.88,69.94,56518.0,56.4557,56.4718,56.3589,56.4073,56518.0
2020-01-27 15:30:00,69.93,69.93,69.74,69.84,83765.0,56.3992,56.3992,56.246,56.3266,83765.0
2020-01-27 15:40:00,69.84,69.95,69.79,69.83,120953.0,56.3266,56.4153,56.2863,56.3185,120953.0
2020-01-27 15:50:00,69.81,69.89,69.74,69.74,378345.0,56.3024,56.3669,56.246,56.246,378345.0
2020-01-28 09:30:00,69.75,70.15,69.75,70.08,270543.0,56.254,56.5766,56.254,56.5202,270543.0
2020-01-28 09:40:00,70.08,70.17,70.06,70.12,61053.0,56.5202,56.5928,56.504,56.5524,61053.0
2020-01-28 09:50:00,70.12,70.31,70.12,70.29,95193.0,56.5524,56.7057,56.5524,56.6895,95193.0
2020-01-28 10:00:00,70.3,70.41,70.23,70.38,165863.0,56.6976,56.7863,56.6412,56.7621,165863.0
2020-01-28 10:10:00,70.38,70.45,70.24,70.26,181847.0,56.7621,56.8186,56.6492,56.6653,181847.0
2020-01-28 10:20:00,70.24,70.26,69.91,69.93,103540.0,56.6492,56.6653,56.3831,56.3992,103540.0
2020-01-28 10:30:00,69.93,70.01,69.82,69.82,83722.0,56.3992,56.4637,56.3105,56.3105,83722.0
2020-01-28 10:40:00,69.82,69.85,69.74,69.75,63685.0,56.3105,56.3347,56.246,56.254,63685.0
2020-01-28 10:50:00,69.75,69.84,69.72,69.75,91338.0,56.254,56.3266,56.2298,56.254,91338.0
2020-01-28 11:00:00,69.76,69.89,69.72,69.78,113937.0,56.2621,56.3669,56.2298,56.2782,113937.0
2020-01-28 11:10:00,69.78,69.85,69.67,69.7,54179.0,56.2782,56.3347,56.1895,56.2137,54179.0
2020-01-28 11:20:00,69.71,69.95,69.71,69.91,48363.0,56.2218,56.4153,56.2218,56.3831,48363.0
2020-01-28 11:30:00,69.91,69.93,69.79,69.8,44958.0,56.3831,56.3992,56.2863,56.2944,44958.0
2020-01-28 11:40:00,69.78,69.83,69.68,69.72,44067.0,56.2782,56.3185,56.1976,56.2298,44067.0
2020-01-28 11:50:00,69.73,69.78,69.64,69.66,64428.0,56.2379,56.2782,56.1653,56.1814,64428.0
2020-01-28 12:00:00,69.66,69.68,69.55,69.61,52555.0,56.1814,56.1976,56.0927,56.1411,52555.0
2020-01-28 12:10:00,69.6,69.67,69.59,69.67,33975.0,56.133,56.1895,56.125,56.1895,33975.0
2020-01-28 12:20:00,69.67,69.75,69.66,69.73,34865.0,56.1895,56.254,56.1814,56.2379,34865.0
2020-01-28 12:30:00,69.73,69.79,69.73,69.75,27958.0,56.2379,56.2863,56.2379,56.254,27958.0
2020-01-28 12:40:00,69.74,69.75,69.71,69.74,25582.0,56.246,56.254,56.2218,56.246,25582.0
2020-01-28 12:50:00,69.74,69.74,69.66,69.66,27304.0,56.246,56.246,56.1814,56.1814,27304.0
2020-01-28 13:00:00,69.67,69.7,69.64,69.67,37998.0,56.1895,56.2137,56.1653,56.1895,37998.0
2020-01-28 13:10:00,69.67,69.69,69.6,69.64,34870.0,56.1895,56.2056,56.133,56.1653,34870.0
2020-01-28 13:20:00,69.63,69.68,69.58,69.61,44671.0,56.1572,56.1976,56.1169,56.1411,44671.0
2020-01-28 13:30:00,69.61,69.62,69.51,69.55,46980.0,56.1411,56.1492,56.0605,56.0927,46980.0
2020-01-28 13:40:00,69.54,69.7,69.54,69.7,43090.0,56.0847,56.2137,56.0847,56.2137,43090.0
2020-01-28 13:50:00,69.7,69.71,69.56,69.56,35953.0,56.2137,56.2218,56.1008,56.1008,35953.0
2020-01-28 14:00:00,69.56,69.62,69.55,69.61,84809.0,56.1008,56.1492,56.0927,56.1411,84809.0
2020-01-28 14:10:00,69.62,69.81,69.61,69.8,40774.0,56.1492,56.3024,56.1411,56.2944,40774.0
2020-01-28 14:20:00,69.8,69.91,69.78,69.89,83491.0,56.2944,56.3831,56.2782,56.3669,83491.0
2020-01-28 14:30:00,69.89,70.05,69.87,69.98,79282.0,56.3669,56.496,56.3508,56.4395,79282.0
2020-01-28 14:40:00,69.99,70.05,69.98,70.01,33794.0,56.4476,56.496,56.4395,56.4637,33794.0
2020-01-28 14:50:00,70.02,70.03,69.92,69.93,44944.0,56.4718,56.4798,56.3911,56.3992,44944.0
2020-01-28 15:00:00,69.94,69.98,69.9,69.95,56830.0,56.4073,56.4395,56.375,56.4153,56830.0
2020-01-28 15:10:00,69.95,70.1,69.95,70.06,84482.0,56.4153,56.5363,56.4153,56.504,84482.0
2020-01-28 15:20:00,70.06,70.13,70.01,70.03,100478.0,56.504,56.5605,56.4637,56.4798,100478.0
2020-01-28 15:30:00,70.03,70.07,69.97,69.98,92280.0,56.4798,56.5121,56.4315,56.4395,92280.0
2020-01-28 15:40:00,69.98,70.18,69.98,70.15,140377.0,56.4395,56.6008,56.4395,56.5766,140377.0
2020-01-28 15:50:00,70.15,70.17,70.03,70.06,452833.0,56.5766,56.5928,56.4798,56.504,452833.0
2020-01-29 09:30:00,70.05,70.15,69.87,69.89,111863.0,56.496,56.5766,56.3508,56.3669,111863.0
2020-01-29 09:40:00,69.89,69.95,69.76,69.83,64656.0,56.3669,56.4153,56.2621,56.3185,64656.0
2020-01-29 09:50:00,69.83,69.98,69.72,69.75,94175.0,56.3185,56.4395,56.2298,56.254,94175.0
2020-01-29 10:00:00,69.75,69.93,69.65,69.92,99847.0,56.254,56.3992,56.1734,56.3911,99847.0
2020-01-29 10:10:00,69.92,69.93,69.78,69.88,50226.0,56.3911,56.3992,56.2782,56.3589,50226.0
2020-01-29 10:20:00,69.89,69.89,69.76,69.8,52489.0,56.3669,56.3669,56.2621,56.2944,52489.0
2020-01-29 10:30:00,69.8,69.84,69.73,69.78,67369.0,56.2944,56.3266,56.2379,56.2782,67369.0
2020-01-29 10:40:00,69.78,69.99,69.77,69.98,62272.0,56.2782,56.4476,56.2702,56.4395,62272.0
2020-01-29 10:50:00,69.98,70.13,69.98,70.07,44198.0,56.4395,56.5605,56.4395,56.5121,44198.0
2020-01-29 11:00:00,70.06,70.19,70.03,70.18,55483.0,56.504,56.6089,56.4798,56.6008,55483.0
2020-01-29 11:10:00,70.18,70.23,70.07,70.13,135491.0,56.6008,56.6412,56.5121,56.5605,135491.0
2020-01-29 11:20:00,70.13,70.26,70.13,70.24,41507.0,56.5605,56.6653,56.5605,56.6492,41507.0
2020-01-29 11:30:00,70.23,70.29,70.22,70.28,48208.0,56.6412,56.6895,56.6331,56.6815,48208.0
2020-01-29 11:40:00,70.28,70.33,70.27,70.32,51900.0,56.6815,56.7218,56.6734,56.7137,51900.0
2020-01-29 11:50:00,70.32,70.33,70.14,70.16,38997.0,56.7137,56.7218,56.5686,56.5847,38997.0
2020-01-29 12:00:00,70.16,70.23,70.15,70.23,27013.0,56.5847,56.6412,56.5766,56.6412,27013.0
2020-01-29 12:10:00,70.22,70.23,70.16,70.17,34540.0,56.6331,56.6412,56.5847,56.5928,34540.0
2020-01-29 12:20:00,70.17,70.24,70.14,70.17,30031.0,56.5928,56.6492,56.5686,56.5928,30031.0
2020-01-29 12:30:00,70.17,70.18,70.13,70.15,16748.0,56.5928,56.6008,56.5605,56.5766,16748.0
2020-01-29 12:40:00,70.15,70.2,70.13,70.17,16533.0,56.5766,56.617,56.5605,56.5928,16533.0
2020-01-29 12:50:00,70.18,70.26,70.18,70.25,20210.0,56.6008,56.6653,56.6008,56.6573,20210.0
2020-01-29 13:00:00,70.26,70.27,70.19,70.26,21355.0,56.6653,56.6734,56.6089,56.6653,21355.0
2020-01-29 13:10:00,70.26,70.26,70.19,70.21,15557.0,56.6653,56.6653,56.6089,56.625,15557.0
2020-01-29 13:20:00,70.21,70.23,70.18,70.2,23342.0,56.625,56.6412,56.6008,56.617,23342.0
2020-01-29 13:30:00,70.2,70.21,70.15,70.18,19427.0,56.617,56.625,56.5766,56.6008,19427.0
2020-01-29 13:40:00,70.18,70.26,70.16,70.25,27659.0,56.6008,56.6653,56.5847,56.6573,27659.0
2020-01-29 13:50:00,70.25,70.33,70.09,70.09,57671.0,56.6573,56.7218,56.5282,56.5282,57671.0
2020-01-29 14:00:00,70.1,70.19,70.06,70.11,36557.0,56.5363,56.6089,56.504,56.5444,36557.0
2020-01-29 14:10:00,70.11,70.13,70.04,70.06,73498.0,56.5444,56.5605,56.4879,56.504,73498.0
2020-01-29 14:20:00,70.06,70.12,70.02,70.12,41083.0,56.504,56.5524,56.4718,56.5524,41083.0
2020-01-29 14:30:00,70.12,70.18,70.09,70.12,35573.0,56.5524,56.6008,56.5282,56.5524,35573.0
2020-01-29 14:40:00,70.12,70.19,70.09,70.19,41375.0,56.5524,56.6089,56.5282,56.6089,41375.0
2020-01-29 14:50:00,70.18,70.25,70.17,70.24,27730.0,56.6008,56.6573,56.5928,56.6492,27730.0
2020-01-29 15:00:00,70.24,70.28,70.17,70.24,75867.0,56.6492,56.6815,56.5928,56.6492,75867.0
2020-01-29 15:10:00,70.25,70.25,70.15,70.22,53262.0,56.6573,56.6573,56.5766,56.6331,53262.0
2020-01-29 15:20:00,70.22,70.22,70.13,70.2,45275.0,56.6331,56.6331,56.5605,56.617,45275.0
2020-01-29 15:30:00,70.2,70.33,70.19,70.27,79680.0,56.617,56.7218,56.6089,56.6734,79680.0
2020-01-29 15:40:00,70.27,70.28,70.2,70.21,79457.0,56.6734,56.6815,56.617,56.625,79457.0
2020-01-29 15:50:00,70.19,70.23,70.08,70.09,378553.0,56.6089,56.6412,56.5202,56.5282,378553.0
2020-01-30 09:30:00,70.06,70.43,70.04,70.14,175717.0,56.504,56.8025,56.4879,56.5686,175717.0
2020-01-30 09:40:00,70.14,70.15,69.81,69.81,90370.0,56.5686,56.5766,56.3024,56.3024,90370.0
2020-01-30 09:50:00,69.81,69.98,69.78,69.89,59950.0,56.3024,56.4395,56.2782,56.3669,59950.0
2020-01-30 10:00:00,69.9,70.09,69.78,69.79,110989.0,56.375,56.5282,56.2782,56.2863,110989.0
2020-01-30 10:10:00,69.8,69.87,69.73,69.78,77764.0,56.2944,56.3508,56.2379,56.2782,77764.0
2020-01-30 10:20:00,69.79,69.88,69.79,69.85,73464.0,56.2863,56.3589,56.2863,56.3347,73464.0
2020-01-30 10:30:00,69.84,70.01,69.84,69.95,47729.0,56.3266,56.4637,56.3266,56.4153,47729.0
2020-01-30 10:40:00,69.96,69.99,69.87,69.92,36518.0,56.4234,56.4476,56.3508,56.3911,36518.0
2020-01-30 10:50:00,69.91,70.06,69.9,69.98,37954.0,56.3831,56.504,56.375,56.4395,37954.0
2020-01-30 11:00:00,69.98,70.04,69.96,70.01,20783.0,56.4395,56.4879,56.4234,56.4637,20783.0
2020-01-30 11:10:00,70.02,70.1,70.02,70.09,31626.0,56.4718,56.5363,56.4718,56.5282,31626.0
2020-01-30 11:20:00,70.1,70.22,70.08,70.17,44287.0,56.5363,56.6331,56.5202,56.5928,44287.0
2020-01-30 11:30:00,70.17,70.32,70.17,70.31,33623.0,56.5928,56.7137,56.5928,56.7057,33623.0
2020-01-30 11:40:00,70.31,70.41,70.28,70.37,42403.0,56.7057,56.7863,56.6815,56.7541,42403.0
2020-01-30 11:50:00,70.36,70.44,70.36,70.38,38768.0,56.746,56.8105,56.746,56.7621,38768.0
2020-01-30 12:00:00,70.38,70.47,70.34,70.45,42695.0,56.7621,56.8347,56.7299,56.8186,42695.0
2020-01-30 12:10:00,70.46,70.47,70.39,70.41,35800.0,56.8266,56.8347,56.7702,56.7863,35800.0
2020-01-30 12:20:00,70.41,70.45,70.38,70.38,22705.0,56.7863,56.8186,56.7621,56.7621,22705.0
2020-01-30 12:30:00,70.39,70.42,70.32,70.33,32692.0,56.7702,56.7944,56.7137,56.7218,32692.0
2020-01-30 12:40:00,70.32,70.4,70.31,70.36,35608.0,56.7137,56.7783,56.7057,56.746,35608.0
2020-01-30 12:50:00,70.36,70.38,70.29,70.35,29671.0,56.746,56.7621,56.6895,56.7379,29671.0
2020-01-30 13:00:00,70.35,70.42,70.35,70.38,22937.0,56.7379,56.7944,56.7379,56.7621,22937.0
2020-01-30 13:10:00,70.39,70.4,70.32,70.34,25270.0,56.7702,56.7783,56.7137,56.7299,25270.0
2020-01-30 13:20:00,70.33,70.37,70.29,70.34,27314.0,56.7218,56.7541,56.6895,56.7299,27314.0
2020-01-30 13:30:00,70.34,70.5,70.34,70.45,128633.0,56.7299,56.8589,56.7299,56.8186,128633.0
2020-01-30 13:40:00,70.45,70.49,70.4,70.41,30528.0,56.8186,56.8508,56.7783,56.7863,30528.0
2020-01-30 13:50:00,70.41,70.46,70.41,70.45,48148.0,56.7863,56.8266,56.7863,56.8186,48148.0
2020-01-30 14:00:00,70.45,70.46,70.31,70.33,27732.0,56.8186,56.8266,56.7057,56.7218,27732.0
2020-01-30 14:10:00,70.34,70.45,70.33,70.44,58326.0,56.7299,56.8186,56.7218,56.8105,58326.0
2020-01-30 14:20:00,70.45,70.49,70.41,70.48,40139.0,56.8186,56.8508,56.7863,56.8428,40139.0
2020-01-30 14:30:00,70.47,70.51,70.46,70.5,36722.0,56.8347,56.867,56.8266,56.8589,36722.0
2020-01-30 14:40:00,70.51,70.63,70.5,70.62,134202.0,56.867,56.9638,56.8589,56.9557,134202.0
2020-01-30 14:50:00,70.63,70.73,70.59,70.73,110437.0,56.9638,57.0444,56.9315,57.0444,110437.0
2020-01-30 15:00:00,70.73,70.81,70.7,70.7,72073.0,57.0444,57.1089,57.0202,57.0202,72073.0
2020-01-30 15:10:00,70.7,70.71,70.61,70.66,61045.0,57.0202,57.0283,56.9476,56.9879,61045.0
2020-01-30 15:20:00,70.65,70.65,70.53,70.55,103144.0,56.9799,56.9799,56.8831,56.8992,103144.0
2020-01-30 15:30:00,70.55,70.68,70.53,70.67,122150.0,56.8992,57.0041,56.8831,56.996,122150.0
2020-01-30 15:40:00,70.67,70.82,70.66,70.78,119322.0,56.996,57.117,56.9879,57.0847,119322.0
2020-01-30 15:50:00,70.78,70.9,70.77,70.85,381631.0,57.0847,57.1815,57.0767,57.1412,381631.0
2020-01-31 09:30:00,70.86,71.1,70.81,70.91,226193.0,57.1493,57.3428,57.1089,57.1896,226193.0
2020-01-31 09:40:00,70.9,71.03,70.84,71.01,214016.0,57.1815,57.2864,57.1331,57.2702,214016.0
2020-01-31 09:50:00,71.0,71.1,70.91,70.93,69345.0,57.2622,57.3428,57.1896,57.2057,69345.0
2020-01-31 10:00:00,70.93,70.94,70.73,70.83,107433.0,57.2057,57.2138,57.0444,57.1251,107433.0
2020-01-31 10:10:00,70.83,70.98,70.76,70.89,91975.0,57.1251,57.246,57.0686,57.1734,91975.0
2020-01-31 10:20:00,70.88,70.88,70.76,70.77,72248.0,57.1654,57.1654,57.0686,57.0767,72248.0
2020-01-31 10:30:00,70.77,70.79,70.6,70.63,53488.0,57.0767,57.0928,56.9396,56.9638,53488.0
2020-01-31 10:40:00,70.62,70.67,70.59,70.63,62346.0,56.9557,56.996,56.9315,56.9638,62346.0
2020-01-31 10:50:00,70.63,70.68,70.53,70.65,49425.0,56.9638,57.0041,56.8831,56.9799,49425.0
2020-01-31 11:00:00,70.66,70.68,70.57,70.62,52427.0,56.9879,57.0041,56.9154,56.9557,52427.0
2020-01-31 11:10:00,70.63,70.77,70.61,70.77,36265.0,56.9638,57.0767,56.9476,57.0767,36265.0
2020-01-31 11:20:00,70.76,70.77,70.48,70.48,53601.0,57.0686,57.0767,56.8428,56.8428,53601.0
2020-01-31 11:30:00,70.48,70.53,70.34,70.38,60834.0,56.8428,56.8831,56.7299,56.7621,60834.0
2020-01-31 11:40:00,70.39,70.51,70.38,70.45,72230.0,56.7702,56.867,56.7621,56.8186,72230.0
2020-01-31 11:50:00,70.45,70.45,70.22,70.35,86959.0,56.8186,56.8186,56.6331,56.7379,86959.0
2020-01-31 12:00:00,70.36,70.49,70.29,70.48,47961.0,56.746,56.8508,56.6895,56.8428,47961.0
2020-01-31 12:10:00,70.49,70.55,70.4,70.41,39460.0,56.8508,56.8992,56.7783,56.7863,39460.0
2020-01-31 12:20:00,70.41,70.49,70.41,70.45,63770.0,56.7863,56.8508,56.7863,56.8186,63770.0
2020-01-31 12:30:00,70.44,70.45,70.26,70.32,56250.0,56.8105,56.8186,56.6653,56.7137,56250.0
2020-01-31 12:40:00,70.32,70.46,70.31,70.36,47739.0,56.7137,56.8266,56.7057,56.746,47739.0
2020-01-31 12:50:00,70.36,70.38,70.27,70.35,64247.0,56.746,56.7621,56.6734,56.7379,64247.0
2020-01-31 13:00:00,70.36,70.36,70.22,70.23,39859.0,56.746,56.746,56.6331,56.6412,39859.0
2020-01-31 13:10:00,70.22,70.23,70.12,70.13,50638.0,56.6331,56.6412,56.5524,56.5605,50638.0
2020-01-31 13:20:00,70.13,70.27,70.13,70.26,51466.0,56.5605,56.6734,56.5605,56.6653,51466.0
2020-01-31 13:30:00,70.26,70.28,70.2,70.22,41477.0,56.6653,56.6815,56.617,56.6331,41477.0
2020-01-31 13:40:00,70.23,70.29,70.21,70.27,31422.0,56.6412,56.6895,56.625,56.6734,31422.0
2020-01-31 13:50:00,70.26,70.31,70.22,70.27,34997.0,56.6653,56.7057,56.6331,56.6734,34997.0
2020-01-31 14:00:00,70.27,70.37,70.26,70.34,30462.0,56.6734,56.7541,56.6653,56.7299,30462.0
2020-01-31 14:10:00,70.33,70.43,70.32,70.43,31210.0,56.7218,56.8025,56.7137,56.8025,31210.0
2020-01-31 14:20:00,70.42,70.43,70.24,70.31,41671.0,56.7944,56.8025,56.6492,56.7057,41671.0
2020-01-31 14:30:00,70.31,70.39,70.31,70.35,27161.0,56.7057,56.7702,56.7057,56.7379,27161.0
2020-01-31 14:40:00,70.35,70.39,70.26,70.27,36039.0,56.7379,56.7702,56.6653,56.6734,36039.0
2020-01-31 14:50:00,70.27,70.35,70.26,70.34,28556.0,56.6734,56.7379,56.6653,56.7299,28556.0
2020-01-31 15:00:00,70.34,70.39,70.25,70.26,48527.0,56.7299,56.7702,56.6573,56.6653,48527.0
2020-01-31 15:10:00,70.25,70.26,70.13,70.22,66268.0,56.6573,56.6653,56.5605,56.6331,66268.0
2020-01-31 15:20:00,70.22,70.28,70.2,70.2,52437.0,56.6331,56.6815,56.617,56.617,52437.0
2020-01-31 15:30:00,70.2,70.21,70.13,70.16,100196.0,56.617,56.625,56.5605,56.5847,100196.0
2020-01-31 15:40:00,70.16,70.32,70.11,70.26,147599.0,56.5847,56.7137,56.5444,56.6653,147599.0
2020-01-31 15:50:00,70.24,70.52,70.22,70.37,444979.0,56.6492,56.875,56.6331,56.7541,444979.0
2020-02-03 09:30:00,70.67,70.75,70.41,70.44,157094.0,56.996,57.0605,56.7863,56.8105,157094.0
2020-02-03 09:40:00,70.44,70.72,70.43,70.71,36523.0,56.8105,57.0363,56.8025,57.0283,36523.0
2020-02-03 09:50:00,70.69,70.71,70.38,70.38,51172.0,57.0121,57.0283,56.7621,56.7621,51172.0
2020-02-03 10:00:00,70.39,70.48,70.32,70.42,112276.0,56.7702,56.8428,56.7137,56.7944,112276.0
2020-02-03 10:10:00,70.43,70.44,70.19,70.32,91481.0,56.8025,56.8105,56.6089,56.7137,91481.0
2020-02-03 10:20:00,70.32,70.46,70.27,70.42,56696.0,56.7137,56.8266,56.6734,56.7944,56696.0
2020-02-03 10:30:00,70.42,70.45,70.34,70.36,37451.0,56.7944,56.8186,56.7299,56.746,37451.0
2020-02-03 10:40:00,70.37,70.43,70.24,70.24,53421.0,56.7541,56.8025,56.6492,56.6492,53421.0
2020-02-03 10:50:00,70.24,70.34,70.2,70.33,57341.0,56.6492,56.7299,56.617,56.7218,57341.0
2020-02-03 11:00:00,70.34,70.38,70.31,70.33,28581.0,56.7299,56.7621,56.7057,56.7218,28581.0
2020-02-03 11:10:00,70.33,70.33,70.26,70.31,30794.0,56.7218,56.7218,56.6653,56.7057,30794.0
2020-02-03 11:20:00,70.32,70.42,70.31,70.4,57856.0,56.7137,56.7944,56.7057,56.7783,57856.0
2020-02-03 11:30:00,70.4,70.45,70.35,70.41,46385.0,56.7783,56.8186,56.7379,56.7863,46385.0
2020-02-03 11:40:00,70.41,70.41,70.29,70.36,51086.0,56.7863,56.7863,56.6895,56.746,51086.0
2020-02-03 11:50:00,70.34,70.43,70.3,70.43,44119.0,56.7299,56.8025,56.6976,56.8025,44119.0
2020-02-03 12:00:00,70.42,70.44,70.38,70.39,60459.0,56.7944,56.8105,56.7621,56.7702,60459.0
2020-02-03 12:10:00,70.39,70.46,70.26,70.44,53875.0,56.7702,56.8266,56.6653,56.8105,53875.0
2020-02-03 12:20:00,70.44,70.56,70.41,70.56,30061.0,56.8105,56.9073,56.7863,56.9073,30061.0
2020-02-03 12:30:00,70.58,70.64,70.55,70.56,26896.0,56.9234,56.9718,56.8992,56.9073,26896.0
2020-02-03 12:40:00,70.57,70.62,70.54,70.59,41926.0,56.9154,56.9557,56.8912,56.9315,41926.0
2020-02-03 12:50:00,70.59,70.6,70.55,70.56,21762.0,56.9315,56.9396,56.8992,56.9073,21762.0
2020-02-03 13:00:00,70.57,70.62,70.54,70.62,43902.0,56.9154,56.9557,56.8912,56.9557,43902.0
2020-02-03 13:10:00,70.61,70.65,70.54,70.57,48853.0,56.9476,56.9799,56.8912,56.9154,48853.0
2020-02-03 13:20:00,70.56,70.56,70.48,70.52,32816.0,56.9073,56.9073,56.8428,56.875,32816.0
2020-02-03 13:30:00,70.52,70.54,70.47,70.48,48349.0,56.875,56.8912,56.8347,56.8428,48349.0
2020-02-03 13:40:00,70.48,70.57,70.46,70.53,40125.0,56.8428,56.9154,56.8266,56.8831,40125.0
2020-02-03 13:50:00,70.53,70.57,70.49,70.54,29443.0,56.8831,56.9154,56.8508,56.8912,29443.0
2020-02-03 14:00:00,70.53,70.54,70.45,70.5,35248.0,56.8831,56.8912,56.8186,56.8589,35248.0
2020-02-03 14:10:00,70.5,70.53,70.48,70.52,40347.0,56.8589,56.8831,56.8428,56.875,40347.0
2020-02-03 14:20:00,70.52,70.55,70.47,70.54,36783.0,56.875,56.8992,56.8347,56.8912,36783.0
2020-02-03 14:30:00,70.55,70.56,70.46,70.47,38687.0,56.8992,56.9073,56.8266,56.8347,38687.0
2020-02-03 14:40:00,70.47,70.54,70.43,70.52,32124.0,56.8347,56.8912,56.8025,56.875,32124.0
2020-02-03 14:50:00,70.53,70.61,70.52,70.59,29683.0,56.8831,56.9476,56.875,56.9315,29683.0
2020-02-03 15:00:00,70.6,70.62,70.53,70.53,64006.0,56.9396,56.9557,56.8831,56.8831,64006.0
2020-02-03 15:10:00,70.53,70.57,70.52,70.56,34108.0,56.8831,56.9154,56.875,56.9073,34108.0
2020-02-03 15:20:00,70.55,70.62,70.51,70.61,37265.0,56.8992,56.9557,56.867,56.9476,37265.0
2020-02-03 15:30:00,70.62,70.68,70.6,70.65,78225.0,56.9557,57.0041,56.9396,56.9799,78225.0
2020-02-03 15:40:00,70.65,70.72,70.64,70.64,120629.0,56.9799,57.0363,56.9718,56.9718,120629.0
2020-02-03 15:50:00,70.65,70.78,70.62,70.7,291009.0,56.9799,57.0847,56.9557,57.0202,291009.0
2020-02-04 09:30:00,70.45,70.55,70.27,70.55,165816.0,56.8186,56.8992,56.6734,56.8992,165816.0
2020-02-04 09:40:00,70.56,70.67,70.51,70.63,55904.0,56.9073,56.996,56.867,56.9638,55904.0
2020-02-04 09:50:00,70.64,70.77,70.59,70.59,150759.0,56.9718,57.0767,56.9315,56.9315,150759.0
2020-02-04 10:00:00,70.61,70.69,70.54,70.55,67582.0,56.9476,57.0121,56.8912,56.8992,67582.0
2020-02-04 10:10:00,70.55,70.57,70.35,70.36,41236.0,56.8992,56.9154,56.7379,56.746,41236.0
2020-02-04 10:20:00,70.36,70.39,70.27,70.32,80804.0,56.746,56.7702,56.6734,56.7137,80804.0
2020-02-04 10:30:00,70.32,70.33,70.2,70.2,105608.0,56.7137,56.7218,56.617,56.617,105608.0
2020-02-04 10:40:00,70.21,70.37,70.19,70.28,50631.0,56.625,56.7541,56.6089,56.6815,50631.0
2020-02-04 10:50:00,70.28,70.28,70.19,70.22,57872.0,56.6815,56.6815,56.6089,56.6331,57872.0
2020-02-04 11:00:00,70.21,70.32,70.2,70.25,35919.0,56.625,56.7137,56.617,56.6573,35919.0
2020-02-04 11:10:00,70.25,70.37,70.23,70.25,38773.0,56.6573,56.7541,56.6412,56.6573,38773.0
2020-02-04 11:20:00,70.26,70.27,70.17,70.23,59392.0,56.6653,56.6734,56.5928,56.6412,59392.0
2020-02-04 11:30:00,70.23,70.25,70.11,70.22,102098.0,56.6412,56.6573,56.5444,56.6331,102098.0
2020-02-04 11:40:00,70.22,70.4,70.21,70.4,48360.0,56.6331,56.7783,56.625,56.7783,48360.0
2020-02-04 11:50:00,70.4,70.4,70.22,70.22,34013.0,56.7783,56.7783,56.6331,56.6331,34013.0
2020-02-04 12:00:00,70.23,70.27,70.19,70.23,37915.0,56.6412,56.6734,56.6089,56.6412,37915.0
2020-02-04 12:10:00,70.24,70.3,70.19,70.27,45643.0,56.6492,56.6976,56.6089,56.6734,45643.0
2020-02-04 12:20:00,70.27,70.33,70.25,70.33,29804.0,56.6734,56.7218,56.6573,56.7218,29804.0
2020-02-04 12:30:00,70.33,70.35,70.22,70.23,42447.0,56.7218,56.7379,56.6331,56.6412,42447.0
2020-02-04 12:40:00,70.23,70.26,70.17,70.22,42160.0,56.6412,56.6653,56.5928,56.6331,42160.0
2020-02-04 12:50:00,70.22,70.28,70.21,70.23,17230.0,56.6331,56.6815,56.625,56.6412,17230.0
2020-02-04 13:00:00,70.23,70.25,70.15,70.16,26845.0,56.6412,56.6573,56.5766,56.5847,26845.0
2020-02-04 13:10:00,70.15,70.17,70.03,70.07,74299.0,56.5766,56.5928,56.4798,56.5121,74299.0
2020-02-04 13:20:00,70.08,70.1,70.03,70.09,82721.0,56.5202,56.5363,56.4798,56.5282,82721.0
2020-02-04 13:30:00,70.09,70.09,69.98,70.02,68269.0,56.5282,56.5282,56.4395,56.4718,68269.0
2020-02-04 13:40:00,70.02,70.05,69.95,69.99,54644.0,56.4718,56.496,56.4153,56.4476,54644.0
2020-02-04 13:50:00,69.98,70.0,69.91,69.98,73931.0,56.4395,56.4557,56.3831,56.4395,73931.0
2020-02-04 14:00:00,69.98,70.08,69.95,70.04,53074.0,56.4395,56.5202,56.4153,56.4879,53074.0
2020-02-04 14:10:00,70.05,70.06,69.97,70.04,33732.0,56.496,56.504,56.4315,56.4879,33732.0
2020-02-04 14:20:00,70.04,70.1,70.0,70.08,53338.0,56.4879,56.5363,56.4557,56.5202,53338.0
2020-02-04 14:30:00,70.07,70.11,70.05,70.1,60787.0,56.5121,56.5444,56.496,56.5363,60787.0
2020-02-04 14:40:00,70.11,70.11,70.0,70.01,35781.0,56.5444,56.5444,56.4557,56.4637,35781.0
2020-02-04 14:50:00,70.01,70.02,69.96,69.98,43798.0,56.4637,56.4718,56.4234,56.4395,43798.0
2020-02-04 15:00:00,69.98,70.01,69.9,69.9,111404.0,56.4395,56.4637,56.375,56.375,111404.0
2020-02-04 15:10:00,69.91,69.91,69.82,69.84,94642.0,56.3831,56.3831,56.3105,56.3266,94642.0
2020-02-04 15:20:00,69.84,69.86,69.79,69.83,136197.0,56.3266,56.3427,56.2863,56.3185,136197.0
2020-02-04 15:30:00,69.82,69.83,69.54,69.62,276941.0,56.3105,56.3185,56.0847,56.1492,276941.0
2020-02-04 15:40:00,69.62,69.62,69.49,69.5,243324.0,56.1492,56.1492,56.0443,56.0524,243324.0
2020-02-04 15:50:00,69.49,69.59,69.41,69.54,458428.0,56.0443,56.125,55.9798,56.0847,458428.0
2020-02-05 09:30:00,69.4,69.4,68.6,69.11,376520.0,55.9717,55.9717,55.3265,55.7379,376520.0
2020-02-05 09:40:00,69.13,69.3,69.05,69.14,105347.0,55.754,55.8911,55.6895,55.7621,105347.0
2020-02-05 09:50:00,69.13,69.35,69.12,69.34,78505.0,55.754,55.9314,55.7459,55.9234,78505.0
2020-02-05 10:00:00,69.34,69.36,69.19,69.19,72120.0,55.9234,55.9395,55.8024,55.8024,72120.0
2020-02-05 10:10:00,69.2,69.38,69.14,69.37,105957.0,55.8104,55.9556,55.7621,55.9476,105957.0
2020-02-05 10:20:00,69.37,69.4,69.29,69.3,109006.0,55.9476,55.9717,55.883,55.8911,109006.0
2020-02-05 10:30:00,69.29,69.35,69.17,69.26,98046.0,55.883,55.9314,55.7863,55.8588,98046.0
2020-02-05 10:40:00,69.26,69.44,69.21,69.42,93610.0,55.8588,56.004,55.8185,55.9879,93610.0
2020-02-05 10:50:00,69.42,69.49,69.39,69.44,134918.0,55.9879,56.0443,55.9637,56.004,134918.0
2020-02-05 11:00:00,69.45,69.46,69.33,69.36,109174.0,56.0121,56.0201,55.9153,55.9395,109174.0
2020-02-05 11:10:00,69.36,69.41,69.24,69.41,72757.0,55.9395,55.9798,55.8427,55.9798,72757.0
2020-02-05 11:20:00,69.42,69.46,69.33,69.39,83104.0,55.9879,56.0201,55.9153,55.9637,83104.0
2020-02-05 11:30:00,69.39,69.55,69.31,69.31,158192.0,55.9637,56.0927,55.8992,55.8992,158192.0
2020-02-05 11:40:00,69.31,69.43,69.31,69.35,51859.0,55.8992,55.9959,55.8992,55.9314,51859.0
2020-02-05 11:50:00,69.34,69.42,69.23,69.23,38431.0,55.9234,55.9879,55.8346,55.8346,38431.0
2020-02-05 12:00:00,69.23,69.32,69.23,69.27,63518.0,55.8346,55.9072,55.8346,55.8669,63518.0
2020-02-05 12:10:00,69.26,69.27,69.19,69.25,39239.0,55.8588,55.8669,55.8024,55.8508,39239.0
2020-02-05 12:20:00,69.25,69.32,69.22,69.29,41174.0,55.8508,55.9072,55.8266,55.883,41174.0
2020-02-05 12:30:00,69.28,69.38,69.23,69.38,35296.0,55.875,55.9556,55.8346,55.9556,35296.0
2020-02-05 12:40:00,69.37,69.42,69.34,69.38,63793.0,55.9476,55.9879,55.9234,55.9556,63793.0
2020-02-05 12:50:00,69.37,69.41,69.29,69.3,47131.0,55.9476,55.9798,55.883,55.8911,47131.0
2020-02-05 13:00:00,69.29,69.37,69.29,69.32,55831.0,55.883,55.9476,55.883,55.9072,55831.0
2020-02-05 13:10:00,69.32,69.4,69.28,69.3,51865.0,55.9072,55.9717,55.875,55.8911,51865.0
2020-02-05 13:20:00,69.28,69.32,69.24,69.27,40260.0,55.875,55.9072,55.8427,55.8669,40260.0
2020-02-05 13:30:00,69.27,69.28,69.2,69.2,57811.0,55.8669,55.875,55.8104,55.8104,57811.0
2020-02-05 13:40:00,69.2,69.22,69.11,69.12,91862.0,55.8104,55.8266,55.7379,55.7459,91862.0
2020-02-05 13:50:00,69.13,69.25,69.08,69.11,100453.0,55.754,55.8508,55.7137,55.7379,100453.0
2020-02-05 14:00:00,69.11,69.11,69.0,69.03,147015.0,55.7379,55.7379,55.6491,55.6733,147015.0
2020-02-05 14:10:00,69.03,69.06,68.96,69.0,107033.0,55.6733,55.6975,55.6169,55.6491,107033.0
2020-02-05 14:20:00,69.0,69.06,68.92,68.92,75670.0,55.6491,55.6975,55.5846,55.5846,75670.0
2020-02-05 14:30:00,68.92,68.99,68.89,68.9,106321.0,55.5846,55.6411,55.5604,55.5685,106321.0
2020-02-05 14:40:00,68.9,68.96,68.85,68.89,124817.0,55.5685,55.6169,55.5282,55.5604,124817.0
2020-02-05 14:50:00,68.89,69.02,68.86,69.01,314623.0,55.5604,55.6653,55.5362,55.6572,314623.0
2020-02-05 15:00:00,69.01,69.02,68.91,68.96,183409.0,55.6572,55.6653,55.5766,55.6169,183409.0
2020-02-05 15:10:00,68.96,68.98,68.83,68.83,103351.0,55.6169,55.633,55.512,55.512,103351.0
2020-02-05 15:20:00,68.84,68.87,68.77,68.78,175381.0,55.5201,55.5443,55.4636,55.4717,175381.0
2020-02-05 15:30:00,68.79,68.82,68.68,68.79,225674.0,55.4798,55.504,55.3911,55.4798,225674.0
2020-02-05 15:40:00,68.78,68.88,68.76,68.88,227407.0,55.4717,55.5524,55.4556,55.5524,227407.0
2020-02-05 15:50:00,68.88,69.03,68.8,69.03,517250.0,55.5524,55.6733,55.4878,55.6733,517250.0
2020-02-06 09:30:00,68.75,68.93,68.66,68.84,248036.0,55.4475,55.5927,55.3749,55.5201,248036.0
2020-02-06 09:40:00,68.83,68.89,68.64,68.75,173278.0,55.512,55.5604,55.3588,55.4475,173278.0
2020-02-06 09:50:00,68.74,68.87,68.56,68.58,118846.0,55.4395,55.5443,55.2943,55.3104,118846.0
2020-02-06 10:00:00,68.58,68.85,68.57,68.83,88959.0,55.3104,55.5282,55.3023,55.512,88959.0
2020-02-06 10:10:00,68.84,68.92,68.79,68.89,142045.0,55.5201,55.5846,55.4798,55.5604,142045.0
2020-02-06 10:20:00,68.88,68.88,68.67,68.67,72043.0,55.5524,55.5524,55.383,55.383,72043.0
2020-02-06 10:30:00,68.67,68.81,68.66,68.73,58815.0,55.383,55.4959,55.3749,55.4314,58815.0
2020-02-06 10:40:00,68.73,68.81,68.7,68.81,73903.0,55.4314,55.4959,55.4072,55.4959,73903.0
2020-02-06 10:50:00,68.82,68.93,68.78,68.91,111894.0,55.504,55.5927,55.4717,55.5766,111894.0
2020-02-06 11:00:00,68.91,69.02,68.9,69.01,61957.0,55.5766,55.6653,55.5685,55.6572,61957.0
2020-02-06 11:10:00,69.0,69.09,68.99,69.06,47147.0,55.6491,55.7217,55.6411,55.6975,47147.0
2020-02-06 11:20:00,69.06,69.15,69.05,69.14,48989.0,55.6975,55.7701,55.6895,55.7621,48989.0
2020-02-06 11:30:00,69.14,69.22,69.07,69.09,48233.0,55.7621,55.8266,55.7056,55.7217,48233.0
2020-02-06 11:40:00,69.09,69.23,69.09,69.2,43039.0,55.7217,55.8346,55.7217,55.8104,43039.0
2020-02-06 11:50:00,69.2,69.21,69.14,69.16,29008.0,55.8104,55.8185,55.7621,55.7782,29008.0
2020-02-06 12:00:00,69.15,69.19,69.11,69.19,37452.0,55.7701,55.8024,55.7379,55.8024,37452.0
2020-02-06 12:10:00,69.19,69.27,69.18,69.27,29776.0,55.8024,55.8669,55.7943,55.8669,29776.0
2020-02-06 12:20:00,69.27,69.27,69.21,69.26,24830.0,55.8669,55.8669,55.8185,55.8588,24830.0
2020-02-06 12:30:00,69.26,69.38,69.25,69.37,37309.0,55.8588,55.9556,55.8508,55.9476,37309.0
2020-02-06 12:40:00,69.38,69.43,69.3,69.4,45050.0,55.9556,55.9959,55.8911,55.9717,45050.0
2020-02-06 12:50:00,69.41,69.41,69.35,69.36,49545.0,55.9798,55.9798,55.9314,55.9395,49545.0
2020-02-06 13:00:00,69.36,69.36,69.25,69.32,31075.0,55.9395,55.9395,55.8508,55.9072,31075.0
2020-02-06 13:10:00,69.31,69.32,69.2,69.23,24883.0,55.8992,55.9072,55.8104,55.8346,24883.0
2020-02-06 13:20:00,69.23,69.27,69.16,69.17,39764.0,55.8346,55.8669,55.7782,55.7863,39764.0
2020-02-06 13:30:00,69.18,69.19,69.05,69.06,58189.0,55.7943,55.8024,55.6895,55.6975,58189.0
2020-02-06 13:40:00,69.07,69.19,69.06,69.19,35267.0,55.7056,55.8024,55.6975,55.8024,35267.0
2020-02-06 13:50:00,69.2,69.22,69.13,69.15,52173.0,55.8104,55.8266,55.754,55.7701,52173.0
2020-02-06 14:00:00,69.15,69.15,69.07,69.13,38760.0,55.7701,55.7701,55.7056,55.754,38760.0
2020-02-06 14:10:00,69.13,69.21,69.12,69.16,58721.0,55.754,55.8185,55.7459,55.7782,58721.0
2020-02-06 14:20:00,69.17,69.17,69.06,69.09,52726.0,55.7863,55.7863,55.6975,55.7217,52726.0
2020-02-06 14:30:00,69.09,69.11,68.97,69.02,78868.0,55.7217,55.7379,55.6249,55.6653,78868.0
2020-02-06 14:40:00,69.01,69.06,68.99,69.0,59798.0,55.6572,55.6975,55.6411,55.6491,59798.0
2020-02-06 14:50:00,68.99,68.99,68.88,68.88,83292.0,55.6411,55.6411,55.5524,55.5524,83292.0
2020-02-06 15:00:00,68.89,68.91,68.78,68.81,116209.0,55.5604,55.5766,55.4717,55.4959,116209.0
2020-02-06 15:10:00,68.81,68.82,68.67,68.72,137579.0,55.4959,55.504,55.383,55.4233,137579.0
2020-02-06 15:20:00,68.72,68.8,68.62,68.66,155447.0,55.4233,55.4878,55.3427,55.3749,155447.0
2020-02-06 15:30:00,68.66,68.75,68.62,68.65,186961.0,55.3749,55.4475,55.3427,55.3669,186961.0
2020-02-06 15:40:00,68.65,68.74,68.6,68.61,234918.0,55.3669,55.4395,55.3265,55.3346,234918.0
2020-02-06 15:50:00,68.61,68.85,68.6,68.84,681112.0,55.3346,55.5282,55.3265,55.5201,681112.0
2020-02-07 09:30:00,69.03,69.09,68.8,68.88,177620.0,55.6733,55.7217,55.4878,55.5524,177620.0
2020-02-07 09:40:00,68.89,69.08,68.75,68.96,85239.0,55.5604,55.7137,55.4475,55.6169,85239.0
2020-02-07 09:50:00,68.95,68.98,68.88,68.89,46648.0,55.6088,55.633,55.5524,55.5604,46648.0
2020-02-07 10:00:00,68.9,69.11,68.86,68.98,99594.0,55.5685,55.7379,55.5362,55.633,99594.0
2020-02-07 10:10:00,68.98,69.01,68.89,68.97,87756.0,55.633,55.6572,55.5604,55.6249,87756.0
2020-02-07 10:20:00,68.96,69.08,68.96,69.06,26169.0,55.6169,55.7137,55.6169,55.6975,26169.0
2020-02-07 10:30:00,69.08,69.14,69.0,69.02,26868.0,55.7137,55.7621,55.6491,55.6653,26868.0
2020-02-07 10:40:00,69.02,69.04,68.97,69.0,27506.0,55.6653,55.6814,55.6249,55.6491,27506.0
2020-02-07 10:50:00,69.0,69.08,68.97,68.98,33834.0,55.6491,55.7137,55.6249,55.633,33834.0
2020-02-07 11:00:00,68.98,69.04,68.93,69.03,29113.0,55.633,55.6814,55.5927,55.6733,29113.0
2020-02-07 11:10:00,69.03,69.04,68.94,68.95,37012.0,55.6733,55.6814,55.6008,55.6088,37012.0
2020-02-07 11:20:00,68.96,69.0,68.83,68.85,41018.0,55.6169,55.6491,55.512,55.5282,41018.0
2020-02-07 11:30:00,68.86,68.86,68.78,68.8,33804.0,55.5362,55.5362,55.4717,55.4878,33804.0
2020-02-07 11:40:00,68.8,68.8,68.7,68.74,29472.0,55.4878,55.4878,55.4072,55.4395,29472.0
2020-02-07 11:50:00,68.75,68.87,68.73,68.87,37091.0,55.4475,55.5443,55.4314,55.5443,37091.0
2020-02-07 12:00:00,68.88,68.93,68.83,68.89,29693.0,55.5524,55.5927,55.512,55.5604,29693.0
2020-02-07 12:10:00,68.9,68.98,68.88,68.96,13736.0,55.5685,55.633,55.5524,55.6169,13736.0
2020-02-07 12:20:00,68.96,68.97,68.9,68.92,40077.0,55.6169,55.6249,55.5685,55.5846,40077.0
2020-02-07 12:30:00,68.92,68.98,68.86,68.87,49516.0,55.5846,55.633,55.5362,55.5443,49516.0
2020-02-07 12:40:00,68.86,68.91,68.85,68.88,35540.0,55.5362,55.5766,55.5282,55.5524,35540.0
2020-02-07 12:50:00,68.88,68.92,68.86,68.9,32783.0,55.5524,55.5846,55.5362,55.5685,32783.0
2020-02-07 13:00:00,68.89,68.89,68.81,68.84,25419.0,55.5604,55.5604,55.4959,55.5201,25419.0
2020-02-07 13:10:00,68.84,68.86,68.8,68.83,41014.0,55.5201,55.5362,55.4878,55.512,41014.0
2020-02-07 13:20:00,68.82,68.86,68.8,68.83,37896.0,55.504,55.5362,55.4878,55.512,37896.0
2020-02-07 13:30:00,68.83,68.83,68.72,68.76,85422.0,55.512,55.512,55.4233,55.4556,85422.0
2020-02-07 13:40:00,68.77,68.79,68.66,68.66,43018.0,55.4636,55.4798,55.3749,55.3749,43018.0
2020-02-07 13:50:00,68.67,68.74,68.62,68.63,41420.0,55.383,55.4395,55.3427,55.3507,41420.0
2020-02-07 14:00:00,68.63,68.63,68.51,68.52,52237.0,55.3507,55.3507,55.254,55.262,52237.0
2020-02-07 14:10:00,68.52,68.53,68.45,68.46,111736.0,55.262,55.2701,55.2056,55.2136,111736.0
2020-02-07 14:20:00,68.45,68.47,68.39,68.45,82136.0,55.2056,55.2217,55.1572,55.2056,82136.0
2020-02-07 14:30:00,68.45,68.47,68.38,68.45,81688.0,55.2056,55.2217,55.1491,55.2056,81688.0
2020-02-07 14:40:00,68.45,68.54,68.42,68.51,59297.0,55.2056,55.2781,55.1814,55.254,59297.0
2020-02-07 14:50:00,68.51,68.58,68.48,68.55,49407.0,55.254,55.3104,55.2298,55.2862,49407.0
2020-02-07 15:00:00,68.55,68.57,68.46,68.48,139222.0,55.2862,55.3023,55.2136,55.2298,139222.0
2020-02-07 15:10:00,68.49,68.5,68.44,68.48,107887.0,55.2378,55.2459,55.1975,55.2298,107887.0
2020-02-07 15:20:00,68.48,68.49,68.43,68.47,57715.0,55.2298,55.2378,55.1894,55.2217,57715.0
2020-02-07 15:30:00,68.48,68.55,68.46,68.51,75562.0,55.2298,55.2862,55.2136,55.254,75562.0
2020-02-07 15:40:00,68.53,68.58,68.5,68.52,121692.0,55.2701,55.3104,55.2459,55.262,121692.0
2020-02-07 15:50:00,68.52,68.53,68.31,68.38,443942.0,55.262,55.2701,55.0927,55.1491,443942.0
2020-02-10 09:30:00,68.54,68.6,68.3,68.45,140182.0,55.2781,55.3265,55.0846,55.2056,140182.0
2020-02-10 09:40:00,68.42,68.51,68.22,68.27,58738.0,55.1814,55.254,55.0201,55.0604,58738.0
2020-02-10 09:50:00,68.25,68.35,68.23,68.28,49092.0,55.0443,55.1249,55.0281,55.0685,49092.0
2020-02-10 10:00:00,68.28,68.42,68.23,68.25,129807.0,55.0685,55.1814,55.0281,55.0443,129807.0
2020-02-10 10:10:00,68.25,68.32,68.2,68.24,80581.0,55.0443,55.1007,55.0039,55.0362,80581.0
2020-02-10 10:20:00,68.24,68.48,68.24,68.37,53315.0,55.0362,55.2298,55.0362,55.141,53315.0
2020-02-10 10:30:00,68.37,68.43,68.3,68.39,101660.0,55.141,55.1894,55.0846,55.1572,101660.0
2020-02-10 10:40:00,68.4,68.44,68.32,68.34,56965.0,55.1652,55.1975,55.1007,55.1168,56965.0
2020-02-10 10:50:00,68.35,68.38,68.25,68.29,45171.0,55.1249,55.1491,55.0443,55.0765,45171.0
2020-02-10 11:00:00,68.28,68.3,68.21,68.28,38190.0,55.0685,55.0846,55.012,55.0685,38190.0
2020-02-10 11:10:00,68.28,68.38,68.24,68.34,59166.0,55.0685,55.1491,55.0362,55.1168,59166.0
2020-02-10 11:20:00,68.34,68.35,68.27,68.28,30165.0,55.1168,55.1249,55.0604,55.0685,30165.0
2020-02-10 11:30:00,68.29,68.42,68.28,68.29,63442.0,55.0765,55.1814,55.0685,55.0765,63442.0
2020-02-10 11:40:00,68.29,68.29,68.24,68.25,49664.0,55.0765,55.0765,55.0362,55.0443,49664.0
2020-02-10 11:50:00,68.25,68.28,68.2,68.22,46075.0,55.0443,55.0685,55.0039,55.0201,46075.0
2020-02-10 12:00:00,68.22,68.29,68.21,68.28,40272.0,55.0201,55.0765,55.012,55.0685,40272.0
2020-02-10 12:10:00,68.29,68.3,68.23,68.29,34949.0,55.0765,55.0846,55.0281,55.0765,34949.0
2020-02-10 12:20:00,68.28,68.29,68.2,68.23,39887.0,55.0685,55.0765,55.0039,55.0281,39887.0
2020-02-10 12:30:00,68.23,68.28,68.23,68.23,28132.0,55.0281,55.0685,55.0281,55.0281,28132.0
2020-02-10 12:40:00,68.23,68.28,68.23,68.25,40544.0,55.0281,55.0685,55.0281,55.0443,40544.0
2020-02-10 12:50:00,68.25,68.28,68.19,68.23,65451.0,55.0443,55.0685,54.9959,55.0281,65451.0
2020-02-10 13:00:00,68.22,68.22,68.09,68.14,52566.0,55.0201,55.0201,54.9152,54.9555,52566.0
2020-02-10 13:10:00,68.14,68.19,68.1,68.12,28935.0,54.9555,54.9959,54.9233,54.9394,28935.0
2020-02-10 13:20:00,68.11,68.18,68.1,68.15,36034.0,54.9314,54.9878,54.9233,54.9636,36034.0
2020-02-10 13:30:00,68.15,68.18,68.12,68.18,32231.0,54.9636,54.9878,54.9394,54.9878,32231.0
2020-02-10 13:40:00,68.18,68.18,68.13,68.15,37653.0,54.9878,54.9878,54.9475,54.9636,37653.0
2020-02-10 13:50:00,68.14,68.18,68.12,68.14,36727.0,54.9555,54.9878,54.9394,54.9555,36727.0
2020-02-10 14:00:00,68.15,68.17,68.12,68.13,40930.0,54.9636,54.9797,54.9394,54.9475,40930.0
2020-02-10 14:10:00,68.14,68.18,68.13,68.17,41438.0,54.9555,54.9878,54.9475,54.9797,41438.0
2020-02-10 14:20:00,68.16,68.17,68.11,68.16,44699.0,54.9717,54.9797,54.9314,54.9717,44699.0
2020-02-10 14:30:00,68.15,68.16,68.09,68.1,55850.0,54.9636,54.9717,54.9152,54.9233,55850.0
2020-02-10 14:40:00,68.09,68.13,68.08,68.13,80792.0,54.9152,54.9475,54.9072,54.9475,80792.0
2020-02-10 14:50:00,68.13,68.25,68.12,68.23,64194.0,54.9475,55.0443,54.9394,55.0281,64194.0
2020-02-10 15:00:00,68.22,68.27,68.18,68.23,119166.0,55.0201,55.0604,54.9878,55.0281,119166.0
2020-02-10 15:10:00,68.23,68.31,68.22,68.3,156374.0,55.0281,55.0927,55.0201,55.0846,156374.0
2020-02-10 15:20:00,68.3,68.35,68.26,68.33,67309.0,55.0846,55.1249,55.0523,55.1088,67309.0
2020-02-10 15:30:00,68.33,68.36,68.27,68.34,70952.0,55.1088,55.133,55.0604,55.1168,70952.0
2020-02-10 15:40:00,68.34,68.38,68.27,68.36,170030.0,55.1168,55.1491,55.0604,55.133,170030.0
2020-02-10 15:50:00,68.36,68.44,68.29,68.44,338663.0,55.133,55.1975,55.0765,55.1975,338663.0
2020-02-11 09:30:00,68.57,68.69,68.4,68.67,131632.0,55.3023,55.3991,55.1652,55.383,131632.0
2020-02-11 09:40:00,68.68,68.78,68.63,68.7,80891.0,55.3911,55.4717,55.3507,55.4072,80891.0
2020-02-11 09:50:00,68.71,68.72,68.6,68.63,50695.0,55.4153,55.4233,55.3265,55.3507,50695.0
2020-02-11 10:00:00,68.63,68.67,68.54,68.65,88305.0,55.3507,55.383,55.2781,55.3669,88305.0
2020-02-11 10:10:00,68.65,68.74,68.58,68.68,52653.0,55.3669,55.4395,55.3104,55.3911,52653.0
2020-02-11 10:20:00,68.68,68.76,68.64,68.65,109547.0,55.3911,55.4556,55.3588,55.3669,109547.0
2020-02-11 10:30:00,68.65,68.66,68.55,68.58,49380.0,55.3669,55.3749,55.2862,55.3104,49380.0
2020-02-11 10:40:00,68.57,68.58,68.47,68.5,41462.0,55.3023,55.3104,55.2217,55.2459,41462.0
2020-02-11 10:50:00,68.49,68.51,68.35,68.41,54260.0,55.2378,55.254,55.1249,55.1733,54260.0
2020-02-11 11:00:00,68.41,68.52,68.4,68.47,34822.0,55.1733,55.262,55.1652,55.2217,34822.0
2020-02-11 11:10:00,68.46,68.56,68.46,68.53,44901.0,55.2136,55.2943,55.2136,55.2701,44901.0
2020-02-11 11:20:00,68.53,68.54,68.43,68.47,63051.0,55.2701,55.2781,55.1894,55.2217,63051.0
2020-02-11 11:30:00,68.46,68.52,68.46,68.5,39201.0,55.2136,55.262,55.2136,55.2459,39201.0
2020-02-11 11:40:00,68.5,68.6,68.49,68.58,34668.0,55.2459,55.3265,55.2378,55.3104,34668.0
2020-02-11 11:50:00,68.58,68.62,68.51,68.52,65021.0,55.3104,55.3427,55.254,55.262,65021.0
2020-02-11 12:00:00,68.51,68.51,68.45,68.46,58462.0,55.254,55.254,55.2056,55.2136,58462.0
2020-02-11 12:10:00,68.45,68.52,68.44,68.49,40960.0,55.2056,55.262,55.1975,55.2378,40960.0
2020-02-11 12:20:00,68.48,68.51,68.44,68.48,29594.0,55.2298,55.254,55.1975,55.2298,29594.0
2020-02-11 12:30:00,68.48,68.49,68.42,68.42,30722.0,55.2298,55.2378,55.1814,55.1814,30722.0
2020-02-11 12:40:00,68.42,68.44,68.39,68.41,32746.0,55.1814,55.1975,55.1572,55.1733,32746.0
2020-02-11 12:50:00,68.4,68.43,68.37,68.42,53513.0,55.1652,55.1894,55.141,55.1814,53513.0
2020-02-11 13:00:00,68.42,68.42,68.37,68.39,48462.0,55.1814,55.1814,55.141,55.1572,48462.0
2020-02-11 13:10:00,68.39,68.39,68.34,68.35,27491.0,55.1572,55.1572,55.1168,55.1249,27491.0
2020-02-11 13:20:00,68.35,68.39,68.34,68.36,34722.0,55.1249,55.1572,55.1168,55.133,34722.0
2020-02-11 13:30:00,68.35,68.37,68.29,68.37,44456.0,55.1249,55.141,55.0765,55.141,44456.0
2020-02-11 13:40:00,68.37,68.37,68.27,68.29,45763.0,55.141,55.141,55.0604,55.0765,45763.0
2020-02-11 13:50:00,68.29,68.41,68.28,68.39,52767.0,55.0765,55.1733,55.0685,55.1572,52767.0
2020-02-11 14:00:00,68.4,68.44,68.35,68.41,42570.0,55.1652,55.1975,55.1249,55.1733,42570.0
2020-02-11 14:10:00,68.41,68.43,68.35,68.36,48270.0,55.1733,55.1894,55.1249,55.133,48270.0
2020-02-11 14:20:00,68.36,68.4,68.35,68.4,40854.0,55.133,55.1652,55.1249,55.1652,40854.0
2020-02-11 14:30:00,68.4,68.43,68.35,68.35,40273.0,55.1652,55.1894,55.1249,55.1249,40273.0
2020-02-11 14:40:00,68.35,68.46,68.35,68.42,45295.0,55.1249,55.2136,55.1249,55.1814,45295.0
2020-02-11 14:50:00,68.43,68.53,68.42,68.52,36931.0,55.1894,55.2701,55.1814,55.262,36931.0
2020-02-11 15:00:00,68.52,68.53,68.45,68.48,74483.0,55.262,55.2701,55.2056,55.2298,74483.0
2020-02-11 15:10:00,68.48,68.54,68.46,68.47,96611.0,55.2298,55.2781,55.2136,55.2217,96611.0
2020-02-11 15:20:00,68.46,68.56,68.45,68.54,50044.0,55.2136,55.2943,55.2056,55.2781,50044.0
2020-02-11 15:30:00,68.54,68.66,68.51,68.65,105033.0,55.2781,55.3749,55.254,55.3669,105033.0
2020-02-11 15:40:00,68.65,68.68,68.58,68.58,86213.0,55.3669,55.3911,55.3104,55.3104,86213.0
2020-02-11 15:50:00,68.59,68.63,68.53,68.59,319677.0,55.3185,55.3507,55.2701,55.3185,319677.0
2020-02-12 09:30:00,68.34,68.63,68.17,68.63,177355.0,55.1168,55.3507,54.9797,55.3507,177355.0
2020-02-12 09:40:00,68.63,68.77,68.41,68.73,84740.0,55.3507,55.4636,55.1733,55.4314,84740.0
2020-02-12 09:50:00,68.73,68.78,68.63,68.68,91428.0,55.4314,55.4717,55.3507,55.3911,91428.0
2020-02-12 10:00:00,68.66,68.67,68.47,68.5,71658.0,55.3749,55.383,55.2217,55.2459,71658.0
2020-02-12 10:10:00,68.51,68.68,68.5,68.68,65321.0,55.254,55.3911,55.2459,55.3911,65321.0
2020-02-12 10:20:00,68.69,68.73,68.6,68.63,58519.0,55.3991,55.4314,55.3265,55.3507,58519.0
2020-02-12 10:30:00,68.64,68.69,68.6,68.64,44875.0,55.3588,55.3991,55.3265,55.3588,44875.0
2020-02-12 10:40:00,68.63,68.79,68.59,68.78,59547.0,55.3507,55.4798,55.3185,55.4717,59547.0
2020-02-12 10:50:00,68.78,68.8,68.7,68.74,48660.0,55.4717,55.4878,55.4072,55.4395,48660.0
2020-02-12 11:00:00,68.73,68.84,68.73,68.73,33693.0,55.4314,55.5201,55.4314,55.4314,33693.0
2020-02-12 11:10:00,68.74,68.84,68.71,68.84,40412.0,55.4395,55.5201,55.4153,55.5201,40412.0
2020-02-12 11:20:00,68.84,68.9,68.78,68.87,79536.0,55.5201,55.5685,55.4717,55.5443,79536.0
2020-02-12 11:30:00,68.87,68.89,68.78,68.8,125756.0,55.5443,55.5604,55.4717,55.4878,125756.0
2020-02-12 11:40:00,68.8,68.85,68.74,68.75,88647.0,55.4878,55.5282,55.4395,55.4475,88647.0
2020-02-12 11:50:00,68.75,68.85,68.74,68.8,52039.0,55.4475,55.5282,55.4395,55.4878,52039.0
2020-02-12 12:00:00,68.79,68.79,68.69,68.69,31860.0,55.4798,55.4798,55.3991,55.3991,31860.0
2020-02-12 12:10:00,68.7,68.78,68.69,68.77,49066.0,55.4072,55.4717,55.3991,55.4636,49066.0
2020-02-12 12:20:00,68.76,68.8,68.72,68.77,54335.0,55.4556,55.4878,55.4233,55.4636,54335.0
2020-02-12 12:30:00,68.78,68.85,68.73,68.79,40245.0,55.4717,55.5282,55.4314,55.4798,40245.0
2020-02-12 12:40:00,68.8,68.88,68.78,68.79,61575.0,55.4878,55.5524,55.4717,55.4798,61575.0
2020-02-12 12:50:00,68.79,68.81,68.76,68.77,25430.0,55.4798,55.4959,55.4556,55.4636,25430.0
2020-02-12 13:00:00,68.77,68.78,68.63,68.67,44180.0,55.4636,55.4717,55.3507,55.383,44180.0
2020-02-12 13:10:00,68.66,68.71,68.64,68.71,44415.0,55.3749,55.4153,55.3588,55.4153,44415.0
2020-02-12 13:20:00,68.7,68.78,68.67,68.74,35013.0,55.4072,55.4717,55.383,55.4395,35013.0
2020-02-12 13:30:00,68.75,68.83,68.74,68.83,35018.0,55.4475,55.512,55.4395,55.512,35018.0
2020-02-12 13:40:00,68.83,68.84,68.79,68.8,32605.0,55.512,55.5201,55.4798,55.4878,32605.0
2020-02-12 13:50:00,68.81,68.83,68.77,68.8,26379.0,55.4959,55.512,55.4636,55.4878,26379.0
2020-02-12 14:00:00,68.8,68.8,68.71,68.75,35456.0,55.4878,55.4878,55.4153,55.4475,35456.0
2020-02-12 14:10:00,68.73,68.76,68.72,68.75,21165.0,55.4314,55.4556,55.4233,55.4475,21165.0
2020-02-12 14:20:00,68.74,68.81,68.73,68.78,23894.0,55.4395,55.4959,55.4314,55.4717,23894.0
2020-02-12 14:30:00,68.78,68.85,68.77,68.8,35542.0,55.4717,55.5282,55.4636,55.4878,35542.0
2020-02-12 14:40:00,68.81,68.81,68.74,68.8,39455.0,55.4959,55.4959,55.4395,55.4878,39455.0
2020-02-12 14:50:00,68.81,68.88,68.81,68.86,39416.0,55.4959,55.5524,55.4959,55.5362,39416.0
2020-02-12 15:00:00,68.87,68.9,68.84,68.87,39817.0,55.5443,55.5685,55.5201,55.5443,39817.0
2020-02-12 15:10:00,68.87,68.87,68.79,68.81,33147.0,55.5443,55.5443,55.4798,55.4959,33147.0
2020-02-12 15:20:00,68.81,68.81,68.76,68.77,40486.0,55.4959,55.4959,55.4556,55.4636,40486.0
2020-02-12 15:30:00,68.77,68.81,68.73,68.73,64570.0,55.4636,55.4959,55.4314,55.4314,64570.0
2020-02-12 15:40:00,68.73,68.8,68.65,68.76,131970.0,55.4314,55.4878,55.3669,55.4556,131970.0
2020-02-12 15:50:00,68.76,68.79,68.61,68.63,371719.0,55.4556,55.4798,55.3346,55.3507,371719.0
2020-02-13 09:30:00,68.6,68.76,68.56,68.66,74958.0,55.3265,55.4556,55.2943,55.3749,74958.0
2020-02-13 09:40:00,68.63,68.72,68.54,68.65,52996.0,55.3507,55.4233,55.2781,55.3669,52996.0
2020-02-13 09:50:00,68.64,68.79,68.61,68.72,60115.0,55.3588,55.4798,55.3346,55.4233,60115.0
2020-02-13 10:00:00,68.72,68.88,68.7,68.87,87725.0,55.4233,55.5524,55.4072,55.5443,87725.0
2020-02-13 10:10:00,68.87,69.02,68.86,69.02,114277.0,55.5443,55.6653,55.5362,55.6653,114277.0
2020-02-13 10:20:00,69.01,69.1,68.92,69.06,63003.0,55.6572,55.7298,55.5846,55.6975,63003.0
2020-02-13 10:30:00,69.06,69.18,69.02,69.16,76370.0,55.6975,55.7943,55.6653,55.7782,76370.0
2020-02-13 10:40:00,69.15,69.32,69.12,69.31,111693.0,55.7701,55.9072,55.7459,55.8992,111693.0
2020-02-13 10:50:00,69.31,69.35,69.18,69.28,96190.0,55.8992,55.9314,55.7943,55.875,96190.0
2020-02-13 11:00:00,69.27,69.3,69.21,69.25,55318.0,55.8669,55.8911,55.8185,55.8508,55318.0
2020-02-13 11:10:00,69.24,69.27,69.18,69.18,41511.0,55.8427,55.8669,55.7943,55.7943,41511.0
2020-02-13 11:20:00,69.19,69.19,69.13,69.16,37603.0,55.8024,55.8024,55.754,55.7782,37603.0
2020-02-13 11:30:00,69.16,69.18,69.02,69.05,59735.0,55.7782,55.7943,55.6653,55.6895,59735.0
2020-02-13 11:40:00,69.06,69.08,68.92,68.92,113956.0,55.6975,55.7137,55.5846,55.5846,113956.0
2020-02-13 11:50:00,68.92,68.95,68.88,68.93,56828.0,55.5846,55.6088,55.5524,55.5927,56828.0
2020-02-13 12:00:00,68.93,69.0,68.92,68.99,31891.0,55.5927,55.6491,55.5846,55.6411,31891.0
2020-02-13 12:10:00,68.98,69.16,68.97,69.12,72388.0,55.633,55.7782,55.6249,55.7459,72388.0
2020-02-13 12:20:00,69.12,69.2,69.09,69.17,24412.0,55.7459,55.8104,55.7217,55.7863,24412.0
2020-02-13 12:30:00,69.18,69.22,69.17,69.19,28718.0,55.7943,55.8266,55.7863,55.8024,28718.0
2020-02-13 12:40:00,69.2,69.26,69.15,69.17,95435.0,55.8104,55.8588,55.7701,55.7863,95435.0
2020-02-13 12:50:00,69.18,69.24,69.18,69.22,38192.0,55.7943,55.8427,55.7943,55.8266,38192.0
2020-02-13 13:00:00,69.24,69.33,69.2,69.3,144928.0,55.8427,55.9153,55.8104,55.8911,144928.0
2020-02-13 13:10:00,69.3,69.33,69.27,69.33,34189.0,55.8911,55.9153,55.8669,55.9153,34189.0
2020-02-13 13:20:00,69.33,69.33,69.22,69.25,31329.0,55.9153,55.9153,55.8266,55.8508,31329.0
2020-02-13 13:30:00,69.25,69.31,69.24,69.27,34310.0,55.8508,55.8992,55.8427,55.8669,34310.0
2020-02-13 13:40:00,69.27,69.36,69.25,69.35,45343.0,55.8669,55.9395,55.8508,55.9314,45343.0
2020-02-13 13:50:00,69.36,69.42,69.34,69.42,33777.0,55.9395,55.9879,55.9234,55.9879,33777.0
2020-02-13 14:00:00,69.42,69.49,69.41,69.46,48717.0,55.9879,56.0443,55.9798,56.0201,48717.0
2020-02-13 14:10:00,69.45,69.49,69.41,69.46,46292.0,56.0121,56.0443,55.9798,56.0201,46292.0
2020-02-13 14:20:00,69.46,69.53,69.45,69.5,50105.0,56.0201,56.0766,56.0121,56.0524,50105.0
2020-02-13 14:30:00,69.49,69.61,69.48,69.61,89651.0,56.0443,56.1411,56.0363,56.1411,89651.0
2020-02-13 14:40:00,69.62,69.67,69.59,69.59,70423.0,56.1492,56.1895,56.125,56.125,70423.0
2020-02-13 14:50:00,69.6,69.63,69.53,69.53,88706.0,56.133,56.1572,56.0766,56.0766,88706.0
2020-02-13 15:00:00,69.54,69.56,69.41,69.47,75369.0,56.0847,56.1008,55.9798,56.0282,75369.0
2020-02-13 15:10:00,69.48,69.51,69.43,69.51,67991.0,56.0363,56.0605,55.9959,56.0605,67991.0
2020-02-13 15:20:00,69.49,69.53,69.46,69.48,47504.0,56.0443,56.0766,56.0201,56.0363,47504.0
2020-02-13 15:30:00,69.48,69.51,69.38,69.42,103863.0,56.0363,56.0605,55.9556,55.9879,103863.0
2020-02-13 15:40:00,69.42,69.6,69.4,69.55,156822.0,55.9879,56.133,55.9717,56.0927,156822.0
2020-02-13 15:50:00,69.54,69.57,69.46,69.55,522423.0,56.0847,56.1089,56.0201,56.0927,522423.0
2020-02-14 09:30:00,69.12,69.23,69.01,69.1,154409.0,56.2467,56.3362,56.1572,56.2304,154409.0
2020-02-14 09:40:00,69.11,69.11,68.85,68.89,83644.0,56.2385,56.2385,56.027,56.0595,83644.0
2020-02-14 09:50:00,68.92,68.98,68.8,68.86,50492.0,56.0839,56.1328,55.9863,56.0351,50492.0
2020-02-14 10:00:00,68.86,68.87,68.8,68.82,79263.0,56.0351,56.0432,55.9863,56.0026,79263.0
2020-02-14 10:10:00,68.83,68.95,68.78,68.89,108259.0,56.0107,56.1083,55.97,56.0595,108259.0
2020-02-14 10:20:00,68.89,68.93,68.82,68.82,51290.0,56.0595,56.0921,56.0026,56.0026,51290.0
2020-02-14 10:30:00,68.83,68.89,68.76,68.77,40781.0,56.0107,56.0595,55.9537,55.9619,40781.0
2020-02-14 10:40:00,68.76,68.95,68.76,68.86,161898.0,55.9537,56.1083,55.9537,56.0351,161898.0
2020-02-14 10:50:00,68.87,68.95,68.81,68.81,45342.0,56.0432,56.1083,55.9944,55.9944,45342.0
2020-02-14 11:00:00,68.82,69.0,68.79,68.97,163948.0,56.0026,56.149,55.9781,56.1246,163948.0
2020-02-14 11:10:00,68.98,69.04,68.85,68.85,80205.0,56.1328,56.1816,56.027,56.027,80205.0
2020-02-14 11:20:00,68.86,68.86,68.76,68.83,73366.0,56.0351,56.0351,55.9537,56.0107,73366.0
2020-02-14 11:30:00,68.83,68.91,68.78,68.9,42144.0,56.0107,56.0758,55.97,56.0677,42144.0
2020-02-14 11:40:00,68.9,69.01,68.86,69.0,43010.0,56.0677,56.1572,56.0351,56.149,43010.0
2020-02-14 11:50:00,69.0,69.04,68.92,68.94,92010.0,56.149,56.1816,56.0839,56.1002,92010.0
2020-02-14 12:00:00,68.93,68.94,68.84,68.88,109439.0,56.0921,56.1002,56.0188,56.0514,109439.0
2020-02-14 12:10:00,68.88,69.01,68.85,69.0,166562.0,56.0514,56.1572,56.027,56.149,166562.0
2020-02-14 12:20:00,69.0,69.04,68.94,69.01,90473.0,56.149,56.1816,56.1002,56.1572,90473.0
2020-02-14 12:30:00,69.01,69.01,68.94,69.0,25164.0,56.1572,56.1572,56.1002,56.149,25164.0
2020-02-14 12:40:00,69.0,69.01,68.95,68.96,51707.0,56.149,56.1572,56.1083,56.1165,51707.0
2020-02-14 12:50:00,68.96,69.0,68.94,68.98,73579.0,56.1165,56.149,56.1002,56.1328,73579.0
2020-02-14 13:00:00,68.98,69.03,68.96,69.01,73357.0,56.1328,56.1734,56.1165,56.1572,73357.0
2020-02-14 13:10:00,69.01,69.04,68.94,68.99,54751.0,56.1572,56.1816,56.1002,56.1409,54751.0
2020-02-14 13:20:00,69.0,69.01,68.95,68.95,54509.0,56.149,56.1572,56.1083,56.1083,54509.0
2020-02-14 13:30:00,68.95,68.98,68.83,68.86,94037.0,56.1083,56.1328,56.0107,56.0351,94037.0
2020-02-14 13:40:00,68.87,68.95,68.85,68.91,95210.0,56.0432,56.1083,56.027,56.0758,95210.0
2020-02-14 13:50:00,68.91,68.94,68.82,68.88,99593.0,56.0758,56.1002,56.0026,56.0514,99593.0
2020-02-14 14:00:00,68.88,68.93,68.82,68.88,83272.0,56.0514,56.0921,56.0026,56.0514,83272.0
2020-02-14 14:10:00,68.88,68.89,68.79,68.82,75039.0,56.0514,56.0595,55.9781,56.0026,75039.0
2020-02-14 14:20:00,68.82,68.92,68.8,68.92,203565.0,56.0026,56.0839,55.9863,56.0839,203565.0
2020-02-14 14:30:00,68.91,68.97,68.85,68.97,40837.0,56.0758,56.1246,56.027,56.1246,40837.0
2020-02-14 14:40:00,68.97,69.09,68.95,69.08,40374.0,56.1246,56.2223,56.1083,56.2141,40374.0
2020-02-14 14:50:00,69.08,69.08,68.98,69.05,34640.0,56.2141,56.2141,56.1328,56.1897,34640.0
2020-02-14 15:00:00,69.05,69.07,68.99,69.06,65690.0,56.1897,56.206,56.1409,56.1979,65690.0
2020-02-14 15:10:00,69.06,69.09,68.87,68.88,79453.0,56.1979,56.2223,56.0432,56.0514,79453.0
2020-02-14 15:20:00,68.88,68.92,68.83,68.84,113862.0,56.0514,56.0839,56.0107,56.0188,113862.0
2020-02-14 15:30:00,68.84,68.96,68.83,68.9,139335.0,56.0188,56.1165,56.0107,56.0677,139335.0
2020-02-14 15:40:00,68.89,69.06,68.88,69.04,170484.0,56.0595,56.1979,56.0514,56.1816,170484.0
2020-02-14 15:50:00,69.05,69.11,68.99,69.0,506945.0,56.1897,56.2385,56.1409,56.149,506945.0
2020-02-18 09:30:00,69.17,69.4,69.15,69.32,178622.0,56.2874,56.4745,56.2711,56.4094,178622.0
2020-02-18 09:40:00,69.35,69.38,69.26,69.35,87862.0,56.4338,56.4583,56.3606,56.4338,87862.0
2020-02-18 09:50:00,69.34,69.37,69.27,69.3,108452.0,56.4257,56.4501,56.3687,56.3932,108452.0
2020-02-18 10:00:00,69.29,69.42,69.18,69.4,138166.0,56.385,56.4908,56.2955,56.4745,138166.0
2020-02-18 10:10:00,69.39,69.49,69.33,69.35,66457.0,56.4664,56.5478,56.4176,56.4338,66457.0
2020-02-18 10:20:00,69.36,69.42,69.29,69.33,77882.0,56.442,56.4908,56.385,56.4176,77882.0
2020-02-18 10:30:00,69.32,69.39,69.29,69.37,66241.0,56.4094,56.4664,56.385,56.4501,66241.0
2020-02-18 10:40:00,69.38,69.5,69.38,69.49,59651.0,56.4583,56.5559,56.4583,56.5478,59651.0
2020-02-18 10:50:00,69.49,69.55,69.36,69.41,114863.0,56.5478,56.5966,56.442,56.4827,114863.0
2020-02-18 11:00:00,69.41,69.44,69.3,69.44,132615.0,56.4827,56.5071,56.3932,56.5071,132615.0
2020-02-18 11:10:00,69.45,69.5,69.34,69.4,110819.0,56.5152,56.5559,56.4257,56.4745,110819.0
2020-02-18 11:20:00,69.4,69.42,69.32,69.33,55259.0,56.4745,56.4908,56.4094,56.4176,55259.0
2020-02-18 11:30:00,69.33,69.39,69.31,69.39,49930.0,56.4176,56.4664,56.4013,56.4664,49930.0
2020-02-18 11:40:00,69.4,69.49,69.37,69.42,61257.0,56.4745,56.5478,56.4501,56.4908,61257.0
2020-02-18 11:50:00,69.42,69.48,69.41,69.45,47972.0,56.4908,56.5396,56.4827,56.5152,47972.0
2020-02-18 12:00:00,69.45,69.49,69.44,69.47,59704.0,56.5152,56.5478,56.5071,56.5315,59704.0
2020-02-18 12:10:00,69.47,69.48,69.28,69.31,90311.0,56.5315,56.5396,56.3769,56.4013,90311.0
2020-02-18 12:20:00,69.31,69.53,69.31,69.53,93280.0,56.4013,56.5803,56.4013,56.5803,93280.0
2020-02-18 12:30:00,69.53,69.53,69.37,69.42,47370.0,56.5803,56.5803,56.4501,56.4908,47370.0
2020-02-18 12:40:00,69.41,69.46,69.37,69.39,47107.0,56.4827,56.5234,56.4501,56.4664,47107.0
2020-02-18 12:50:00,69.4,69.46,69.38,69.44,43329.0,56.4745,56.5234,56.4583,56.5071,43329.0
2020-02-18 13:00:00,69.44,69.47,69.36,69.4,52322.0,56.5071,56.5315,56.442,56.4745,52322.0
2020-02-18 13:10:00,69.41,69.42,69.37,69.41,48860.0,56.4827,56.4908,56.4501,56.4827,48860.0
2020-02-18 13:20:00,69.41,69.45,69.33,69.34,51701.0,56.4827,56.5152,56.4176,56.4257,51701.0
2020-02-18 13:30:00,69.34,69.4,69.27,69.27,107410.0,56.4257,56.4745,56.3687,56.3687,107410.0
2020-02-18 13:40:00,69.27,69.39,69.27,69.28,65901.0,56.3687,56.4664,56.3687,56.3769,65901.0
2020-02-18 13:50:00,69.27,69.31,69.23,69.27,81100.0,56.3687,56.4013,56.3362,56.3687,81100.0
2020-02-18 14:00:00,69.27,69.28,69.16,69.17,79610.0,56.3687,56.3769,56.2792,56.2874,79610.0
2020-02-18 14:10:00,69.17,69.29,69.16,69.26,96136.0,56.2874,56.385,56.2792,56.3606,96136.0
2020-02-18 14:20:00,69.26,69.35,69.24,69.3,79724.0,56.3606,56.4338,56.3443,56.3932,79724.0
2020-02-18 14:30:00,69.3,69.31,69.22,69.23,52023.0,56.3932,56.4013,56.3281,56.3362,52023.0
2020-02-18 14:40:00,69.23,69.29,69.23,69.27,51569.0,56.3362,56.385,56.3362,56.3687,51569.0
2020-02-18 14:50:00,69.26,69.31,69.22,69.28,54495.0,56.3606,56.4013,56.3281,56.3769,54495.0
2020-02-18 15:00:00,69.29,69.34,69.25,69.28,59231.0,56.385,56.4257,56.3525,56.3769,59231.0
2020-02-18 15:10:00,69.28,69.36,69.25,69.31,69019.0,56.3769,56.442,56.3525,56.4013,69019.0
2020-02-18 15:20:00,69.31,69.35,69.26,69.31,65165.0,56.4013,56.4338,56.3606,56.4013,65165.0
2020-02-18 15:30:00,69.31,69.34,69.24,69.3,70364.0,56.4013,56.4257,56.3443,56.3932,70364.0
2020-02-18 15:40:00,69.31,69.37,69.29,69.31,134414.0,56.4013,56.4501,56.385,56.4013,134414.0
2020-02-18 15:50:00,69.31,69.43,69.23,69.41,546014.0,56.4013,56.4989,56.3362,56.4827,546014.0
2020-02-19 09:30:00,69.38,69.43,69.16,69.36,124275.0,56.4583,56.4989,56.2792,56.442,124275.0
2020-02-19 09:40:00,69.36,69.42,69.23,69.3,50714.0,56.442,56.4908,56.3362,56.3932,50714.0
2020-02-19 09:50:00,69.3,69.3,69.06,69.11,118759.0,56.3932,56.3932,56.1979,56.2385,118759.0
2020-02-19 10:00:00,69.13,69.2,69.03,69.08,88882.0,56.2548,56.3118,56.1734,56.2141,88882.0
2020-02-19 10:10:00,69.06,69.12,69.02,69.06,119967.0,56.1979,56.2467,56.1653,56.1979,119967.0
2020-02-19 10:20:00,69.06,69.2,69.04,69.09,95736.0,56.1979,56.3118,56.1816,56.2223,95736.0
2020-02-19 10:30:00,69.09,69.21,69.08,69.18,68070.0,56.2223,56.3199,56.2141,56.2955,68070.0
2020-02-19 10:40:00,69.19,69.21,69.05,69.1,106626.0,56.3036,56.3199,56.1897,56.2304,106626.0
2020-02-19 10:50:00,69.09,69.16,69.03,69.05,76684.0,56.2223,56.2792,56.1734,56.1897,76684.0
2020-02-19 11:00:00,69.04,69.1,68.99,69.0,84097.0,56.1816,56.2304,56.1409,56.149,84097.0
2020-02-19 11:10:00,68.99,69.12,68.98,69.12,50316.0,56.1409,56.2467,56.1328,56.2467,50316.0
2020-02-19 11:20:00,69.12,69.12,68.99,68.99,95611.0,56.2467,56.2467,56.1409,56.1409,95611.0
2020-02-19 11:30:00,69.0,69.15,69.0,69.1,72926.0,56.149,56.2711,56.149,56.2304,72926.0
2020-02-19 11:40:00,69.09,69.12,69.06,69.12,32795.0,56.2223,56.2467,56.1979,56.2467,32795.0
2020-02-19 11:50:00,69.11,69.15,69.06,69.09,59020.0,56.2385,56.2711,56.1979,56.2223,59020.0
2020-02-19 12:00:00,69.09,69.1,69.05,69.06,38950.0,56.2223,56.2304,56.1897,56.1979,38950.0
2020-02-19 12:10:00,69.06,69.06,68.99,69.03,31654.0,56.1979,56.1979,56.1409,56.1734,31654.0
2020-02-19 12:20:00,69.03,69.08,69.01,69.02,35334.0,56.1734,56.2141,56.1572,56.1653,35334.0
2020-02-19 12:30:00,69.03,69.07,69.01,69.03,28383.0,56.1734,56.206,56.1572,56.1734,28383.0
2020-02-19 12:40:00,69.03,69.04,68.98,68.99,31765.0,56.1734,56.1816,56.1328,56.1409,31765.0
2020-02-19 12:50:00,69.0,69.0,68.9,68.95,34068.0,56.149,56.149,56.0677,56.1083,34068.0
2020-02-19 13:00:00,68.96,68.99,68.88,68.88,46531.0,56.1165,56.1409,56.0514,56.0514,46531.0
2020-02-19 13:10:00,68.88,68.91,68.82,68.87,42866.0,56.0514,56.0758,56.0026,56.0432,42866.0
2020-02-19 13:20:00,68.88,68.93,68.85,68.87,77324.0,56.0514,56.0921,56.027,56.0432,77324.0
2020-02-19 13:30:00,68.88,68.92,68.82,68.87,58594.0,56.0514,56.0839,56.0026,56.0432,58594.0
2020-02-19 13:40:00,68.88,68.91,68.85,68.88,56566.0,56.0514,56.0758,56.027,56.0514,56566.0
2020-02-19 13:50:00,68.89,68.92,68.81,68.88,99108.0,56.0595,56.0839,55.9944,56.0514,99108.0
2020-02-19 14:00:00,68.89,68.96,68.87,68.92,78812.0,56.0595,56.1165,56.0432,56.0839,78812.0
2020-02-19 14:10:00,68.92,68.96,68.75,68.75,320109.0,56.0839,56.1165,55.9456,55.9456,320109.0
2020-02-19 14:20:00,68.75,68.82,68.72,68.82,65683.0,55.9456,56.0026,55.9212,56.0026,65683.0
2020-02-19 14:30:00,68.81,68.89,68.8,68.87,45434.0,55.9944,56.0595,55.9863,56.0432,45434.0
2020-02-19 14:40:00,68.88,68.91,68.8,68.83,66745.0,56.0514,56.0758,55.9863,56.0107,66745.0
2020-02-19 14:50:00,68.83,68.84,68.75,68.8,54831.0,56.0107,56.0188,55.9456,55.9863,54831.0
2020-02-19 15:00:00,68.81,68.85,68.73,68.79,83687.0,55.9944,56.027,55.9293,55.9781,83687.0
2020-02-19 15:10:00,68.78,68.79,68.69,68.76,89131.0,55.97,55.9781,55.8968,55.9537,89131.0
2020-02-19 15:20:00,68.76,68.77,68.7,68.77,79756.0,55.9537,55.9619,55.9049,55.9619,79756.0
2020-02-19 15:30:00,68.77,68.8,68.74,68.78,103376.0,55.9619,55.9863,55.9375,55.97,103376.0
2020-02-19 15:40:00,68.78,68.78,68.65,68.7,132480.0,55.97,55.97,55.8642,55.9049,132480.0
2020-02-19 15:50:00,68.69,68.76,68.6,68.65,468157.0,55.8968,55.9537,55.8235,55.8642,468157.0
2020-02-20 09:30:00,67.55,68.66,67.53,68.62,225543.0,54.9691,55.8724,54.9528,55.8398,225543.0
2020-02-20 09:40:00,68.62,68.8,68.32,68.36,61064.0,55.8398,55.9863,55.5957,55.6282,61064.0
2020-02-20 09:50:00,68.35,68.54,68.21,68.48,109741.0,55.6201,55.7747,55.5062,55.7259,109741.0
2020-02-20 10:00:00,68.47,68.68,68.44,68.65,142649.0,55.7177,55.8886,55.6933,55.8642,142649.0
2020-02-20 10:10:00,68.65,68.7,68.49,68.5,65084.0,55.8642,55.9049,55.734,55.7422,65084.0
2020-02-20 10:20:00,68.49,68.79,68.48,68.67,77017.0,55.734,55.9781,55.7259,55.8805,77017.0
2020-02-20 10:30:00,68.67,68.84,68.64,68.72,94248.0,55.8805,56.0188,55.8561,55.9212,94248.0
2020-02-20 10:40:00,68.74,68.83,68.61,68.65,93835.0,55.9375,56.0107,55.8317,55.8642,93835.0
2020-02-20 10:50:00,68.63,68.78,68.63,68.74,72769.0,55.8479,55.97,55.8479,55.9375,72769.0
2020-02-20 11:00:00,68.74,68.89,68.7,68.82,77855.0,55.9375,56.0595,55.9049,56.0026,77855.0
2020-02-20 11:10:00,68.82,68.87,68.5,68.52,90496.0,56.0026,56.0432,55.7422,55.7584,90496.0
2020-02-20 11:20:00,68.52,68.71,68.52,68.59,67809.0,55.7584,55.913,55.7584,55.8154,67809.0
2020-02-20 11:30:00,68.6,68.65,68.41,68.6,89426.0,55.8235,55.8642,55.6689,55.8235,89426.0
2020-02-20 11:40:00,68.59,68.63,68.47,68.59,54414.0,55.8154,55.8479,55.7177,55.8154,54414.0
2020-02-20 11:50:00,68.6,68.83,68.57,68.76,80918.0,55.8235,56.0107,55.7991,55.9537,80918.0
2020-02-20 12:00:00,68.74,68.88,68.72,68.73,56466.0,55.9375,56.0514,55.9212,55.9293,56466.0
2020-02-20 12:10:00,68.72,68.87,68.72,68.73,37160.0,55.9212,56.0432,55.9212,55.9293,37160.0
2020-02-20 12:20:00,68.74,68.84,68.7,68.78,58574.0,55.9375,56.0188,55.9049,55.97,58574.0
2020-02-20 12:30:00,68.78,68.87,68.72,68.83,43447.0,55.97,56.0432,55.9212,56.0107,43447.0
2020-02-20 12:40:00,68.84,68.84,68.76,68.8,42557.0,56.0188,56.0188,55.9537,55.9863,42557.0
2020-02-20 12:50:00,68.82,68.87,68.69,68.83,42872.0,56.0026,56.0432,55.8968,56.0107,42872.0
2020-02-20 13:00:00,68.81,69.33,68.81,69.26,82869.0,55.9944,56.4176,55.9944,56.3606,82869.0
2020-02-20 13:10:00,69.26,69.27,69.07,69.18,65408.0,56.3606,56.3687,56.206,56.2955,65408.0
2020-02-20 13:20:00,69.18,69.31,69.09,69.26,37764.0,56.2955,56.4013,56.2223,56.3606,37764.0
2020-02-20 13:30:00,69.26,69.35,69.17,69.2,60558.0,56.3606,56.4338,56.2874,56.3118,60558.0
2020-02-20 13:40:00,69.2,69.35,69.18,69.26,49195.0,56.3118,56.4338,56.2955,56.3606,49195.0
2020-02-20 13:50:00,69.27,69.27,69.15,69.26,66667.0,56.3687,56.3687,56.2711,56.3606,66667.0
2020-02-20 14:00:00,69.27,69.56,69.27,69.52,66921.0,56.3687,56.6047,56.3687,56.5722,66921.0
2020-02-20 14:10:00,69.53,69.64,69.49,69.58,92237.0,56.5803,56.6698,56.5478,56.621,92237.0
2020-02-20 14:20:00,69.59,69.64,69.55,69.57,63262.0,56.6291,56.6698,56.5966,56.6129,63262.0
2020-02-20 14:30:00,69.57,69.75,69.57,69.73,74091.0,56.6129,56.7594,56.6129,56.7431,74091.0
2020-02-20 14:40:00,69.74,69.75,69.66,69.7,61922.0,56.7512,56.7594,56.6861,56.7187,61922.0
2020-02-20 14:50:00,69.7,69.7,69.49,69.49,92326.0,56.7187,56.7187,56.5478,56.5478,92326.0
2020-02-20 15:00:00,69.5,69.56,69.48,69.53,104342.0,56.5559,56.6047,56.5396,56.5803,104342.0
2020-02-20 15:10:00,69.53,69.61,69.47,69.59,73194.0,56.5803,56.6454,56.5315,56.6291,73194.0
2020-02-20 15:20:00,69.59,69.61,69.53,69.54,87620.0,56.6291,56.6454,56.5803,56.5885,87620.0
2020-02-20 15:30:00,69.54,69.59,69.49,69.52,152513.0,56.5885,56.6291,56.5478,56.5722,152513.0
2020-02-20 15:40:00,69.53,69.57,69.44,69.56,156527.0,56.5803,56.6129,56.5071,56.6047,156527.0
2020-02-20 15:50:00,69.57,69.92,69.53,69.8,690826.0,56.6129,56.8977,56.5803,56.8,690826.0
2020-02-21 09:30:00,69.63,70.36,69.57,70.36,446244.0,56.6617,57.2557,56.6129,57.2557,446244.0
2020-02-21 09:40:00,70.36,70.38,70.14,70.31,116712.0,57.2557,57.272,57.0767,57.2151,116712.0
2020-02-21 09:50:00,70.3,70.3,70.06,70.12,79638.0,57.2069,57.2069,57.0116,57.0604,79638.0
2020-02-21 10:00:00,70.12,70.23,70.09,70.15,93579.0,57.0604,57.15,57.036,57.0849,93579.0
2020-02-21 10:10:00,70.15,70.21,69.9,69.94,71771.0,57.0849,57.1337,56.8814,56.914,71771.0
2020-02-21 10:20:00,69.94,69.94,69.62,69.71,94641.0,56.914,56.914,56.6536,56.7268,94641.0
2020-02-21 10:30:00,69.72,69.74,69.55,69.59,79028.0,56.7349,56.7512,56.5966,56.6291,79028.0
2020-02-21 10:40:00,69.59,69.76,69.55,69.73,66172.0,56.6291,56.7675,56.5966,56.7431,66172.0
2020-02-21 10:50:00,69.72,69.72,69.6,69.65,40487.0,56.7349,56.7349,56.6373,56.678,40487.0
2020-02-21 11:00:00,69.64,69.79,69.62,69.75,50676.0,56.6698,56.7919,56.6536,56.7594,50676.0
2020-02-21 11:10:00,69.74,69.95,69.67,69.88,51571.0,56.7512,56.9221,56.6943,56.8651,51571.0
2020-02-21 11:20:00,69.88,69.93,69.79,69.81,42307.0,56.8651,56.9058,56.7919,56.8082,42307.0
2020-02-21 11:30:00,69.81,69.91,69.78,69.85,48425.0,56.8082,56.8896,56.7838,56.8407,48425.0
2020-02-21 11:40:00,69.84,69.97,69.82,69.97,58403.0,56.8326,56.9384,56.8163,56.9384,58403.0
2020-02-21 11:50:00,69.96,70.0,69.92,69.98,48736.0,56.9302,56.9628,56.8977,56.9465,48736.0
2020-02-21 12:00:00,69.97,69.97,69.76,69.78,56310.0,56.9384,56.9384,56.7675,56.7838,56310.0
2020-02-21 12:10:00,69.78,69.79,69.71,69.76,27890.0,56.7838,56.7919,56.7268,56.7675,27890.0
2020-02-21 12:20:00,69.77,69.77,69.67,69.68,42250.0,56.7756,56.7756,56.6943,56.7024,42250.0
2020-02-21 12:30:00,69.67,69.67,69.54,69.59,55832.0,56.6943,56.6943,56.5885,56.6291,55832.0
2020-02-21 12:40:00,69.6,69.6,69.5,69.52,52058.0,56.6373,56.6373,56.5559,56.5722,52058.0
2020-02-21 12:50:00,69.53,69.61,69.47,69.49,31522.0,56.5803,56.6454,56.5315,56.5478,31522.0
2020-02-21 13:00:00,69.48,69.57,69.48,69.54,24514.0,56.5396,56.6129,56.5396,56.5885,24514.0
2020-02-21 13:10:00,69.55,69.68,69.55,69.61,36850.0,56.5966,56.7024,56.5966,56.6454,36850.0
2020-02-21 13:20:00,69.6,69.61,69.5,69.51,29079.0,56.6373,56.6454,56.5559,56.564,29079.0
2020-02-21 13:30:00,69.51,69.65,69.51,69.57,37228.0,56.564,56.678,56.564,56.6129,37228.0
2020-02-21 13:40:00,69.58,69.6,69.52,69.55,49969.0,56.621,56.6373,56.5722,56.5966,49969.0
2020-02-21 13:50:00,69.55,69.71,69.51,69.7,80197.0,56.5966,56.7268,56.564,56.7187,80197.0
2020-02-21 14:00:00,69.69,69.74,69.65,69.71,73652.0,56.7105,56.7512,56.678,56.7268,73652.0
2020-02-21 14:10:00,69.71,69.83,69.7,69.75,42325.0,56.7268,56.8245,56.7187,56.7594,42325.0
2020-02-21 14:20:00,69.75,69.76,69.64,69.71,43610.0,56.7594,56.7675,56.6698,56.7268,43610.0
2020-02-21 14:30:00,69.71,69.75,69.62,69.64,27807.0,56.7268,56.7594,56.6536,56.6698,27807.0
2020-02-21 14:40:00,69.65,69.66,69.6,69.64,52006.0,56.678,56.6861,56.6373,56.6698,52006.0
2020-02-21 14:50:00,69.64,69.69,69.58,69.69,47725.0,56.6698,56.7105,56.621,56.7105,47725.0
2020-02-21 15:00:00,69.7,69.71,69.56,69.57,44847.0,56.7187,56.7268,56.6047,56.6129,44847.0
2020-02-21 15:10:00,69.58,69.64,69.56,69.64,43910.0,56.621,56.6698,56.6047,56.6698,43910.0
2020-02-21 15:20:00,69.63,69.64,69.53,69.56,65953.0,56.6617,56.6698,56.5803,56.6047,65953.0
2020-02-21 15:30:00,69.56,69.56,69.36,69.36,80964.0,56.6047,56.6047,56.442,56.442,80964.0
2020-02-21 15:40:00,69.36,69.36,69.19,69.25,190721.0,56.442,56.442,56.3036,56.3525,190721.0
2020-02-21 15:50:00,69.24,69.28,68.96,69.0,578245.0,56.3443,56.3769,56.1165,56.149,578245.0
2020-02-24 09:30:00,68.74,69.19,68.59,69.16,185603.0,55.9375,56.3036,55.8154,56.2792,185603.0
2020-02-24 09:40:00,69.15,69.47,69.09,69.15,86531.0,56.2711,56.5315,56.2223,56.2711,86531.0
2020-02-24 09:50:00,69.13,69.14,68.87,68.89,62602.0,56.2548,56.263,56.0432,56.0595,62602.0
2020-02-24 10:00:00,68.9,68.97,68.8,68.91,64727.0,56.0677,56.1246,55.9863,56.0758,64727.0
2020-02-24 10:10:00,68.9,68.96,68.58,68.63,81274.0,56.0677,56.1165,55.8073,55.8479,81274.0
2020-02-24 10:20:00,68.64,68.74,68.58,68.73,77778.0,55.8561,55.9375,55.8073,55.9293,77778.0
2020-02-24 10:30:00,68.72,68.89,68.71,68.81,74121.0,55.9212,56.0595,55.913,55.9944,74121.0
2020-02-24 10:40:00,68.83,68.86,68.69,68.73,58241.0,56.0107,56.0351,55.8968,55.9293,58241.0
2020-02-24 10:50:00,68.73,68.82,68.61,68.63,50931.0,55.9293,56.0026,55.8317,55.8479,50931.0
2020-02-24 11:00:00,68.63,68.68,68.58,68.65,73615.0,55.8479,55.8886,55.8073,55.8642,73615.0
2020-02-24 11:10:00,68.65,68.79,68.62,68.79,84662.0,55.8642,55.9781,55.8398,55.9781,84662.0
2020-02-24 11:20:00,68.8,68.82,68.64,68.67,72247.0,55.9863,56.0026,55.8561,55.8805,72247.0
2020-02-24 11:30:00,68.67,68.67,68.58,68.59,97062.0,55.8805,55.8805,55.8073,55.8154,97062.0
2020-02-24 11:40:00,68.59,68.59,68.45,68.48,77497.0,55.8154,55.8154,55.7015,55.7259,77497.0
2020-02-24 11:50:00,68.48,68.49,68.25,68.32,120071.0,55.7259,55.734,55.5387,55.5957,120071.0
2020-02-24 12:00:00,68.31,68.31,68.18,68.21,106366.0,55.5875,55.5875,55.4818,55.5062,106366.0
2020-02-24 12:10:00,68.2,68.21,68.01,68.13,126676.0,55.498,55.5062,55.3434,55.4411,126676.0
2020-02-24 12:20:00,68.13,68.2,68.04,68.04,72912.0,55.4411,55.498,55.3678,55.3678,72912.0
2020-02-24 12:30:00,68.05,68.11,67.95,68.05,110464.0,55.376,55.4248,55.2946,55.376,110464.0
2020-02-24 12:40:00,68.04,68.08,68.01,68.05,50466.0,55.3678,55.4004,55.3434,55.376,50466.0
2020-02-24 12:50:00,68.05,68.09,67.99,68.0,93596.0,55.376,55.4085,55.3271,55.3353,93596.0
2020-02-24 13:00:00,67.99,68.04,67.93,67.97,138796.0,55.3271,55.3678,55.2783,55.3109,138796.0
2020-02-24 13:10:00,67.97,67.97,67.75,67.79,69847.0,55.3109,55.3109,55.1318,55.1644,69847.0
2020-02-24 13:20:00,67.79,67.89,67.7,67.88,73708.0,55.1644,55.2458,55.0912,55.2376,73708.0
2020-02-24 13:30:00,67.89,68.11,67.85,68.09,87922.0,55.2458,55.4248,55.2132,55.4085,87922.0
2020-02-24 13:40:00,68.1,68.32,68.06,68.31,85520.0,55.4167,55.5957,55.3841,55.5875,85520.0
2020-02-24 13:50:00,68.32,68.32,68.11,68.15,64315.0,55.5957,55.5957,55.4248,55.4573,64315.0
2020-02-24 14:00:00,68.16,68.19,68.12,68.13,69492.0,55.4655,55.4899,55.4329,55.4411,69492.0
2020-02-24 14:10:00,68.13,68.14,67.99,68.0,64559.0,55.4411,55.4492,55.3271,55.3353,64559.0
2020-02-24 14:20:00,68.01,68.01,67.85,67.94,114126.0,55.3434,55.3434,55.2132,55.2865,114126.0
2020-02-24 14:30:00,67.96,68.09,67.91,68.08,127596.0,55.3027,55.4085,55.262,55.4004,127596.0
2020-02-24 14:40:00,68.08,68.11,68.04,68.06,92671.0,55.4004,55.4248,55.3678,55.3841,92671.0
2020-02-24 14:50:00,68.06,68.13,68.01,68.13,70334.0,55.3841,55.4411,55.3434,55.4411,70334.0
2020-02-24 15:00:00,68.13,68.16,68.04,68.06,61286.0,55.4411,55.4655,55.3678,55.3841,61286.0
2020-02-24 15:10:00,68.06,68.14,67.99,68.14,85616.0,55.3841,55.4492,55.3271,55.4492,85616.0
2020-02-24 15:20:00,68.14,68.17,68.09,68.14,116499.0,55.4492,55.4736,55.4085,55.4492,116499.0
2020-02-24 15:30:00,68.14,68.22,67.99,68.02,147197.0,55.4492,55.5143,55.3271,55.3516,147197.0
2020-02-24 15:40:00,68.02,68.16,67.95,68.15,193249.0,55.3516,55.4655,55.2946,55.4573,193249.0
2020-02-24 15:50:00,68.14,68.14,67.77,67.79,375173.0,55.4492,55.4492,55.1481,55.1644,375173.0
2020-02-25 09:30:00,67.9,68.13,67.75,68.05,165012.0,55.2539,55.4411,55.1318,55.376,165012.0
2020-02-25 09:40:00,68.05,68.13,67.82,67.86,106910.0,55.376,55.4411,55.1888,55.2214,106910.0
2020-02-25 09:50:00,67.88,67.91,67.75,67.84,56926.0,55.2376,55.262,55.1318,55.2051,56926.0
2020-02-25 10:00:00,67.83,67.93,67.79,67.9,70520.0,55.1969,55.2783,55.1644,55.2539,70520.0
2020-02-25 10:10:00,67.88,67.97,67.84,67.96,76623.0,55.2376,55.3109,55.2051,55.3027,76623.0
2020-02-25 10:20:00,67.97,67.98,67.69,67.7,81284.0,55.3109,55.319,55.083,55.0912,81284.0
2020-02-25 10:30:00,67.7,67.72,67.59,67.67,92074.0,55.0912,55.1074,55.0016,55.0667,92074.0
2020-02-25 10:40:00,67.68,67.87,67.62,67.72,51985.0,55.0749,55.2295,55.0261,55.1074,51985.0
2020-02-25 10:50:00,67.72,67.83,67.64,67.82,39824.0,55.1074,55.1969,55.0423,55.1888,39824.0
2020-02-25 11:00:00,67.84,67.95,67.83,67.89,88260.0,55.2051,55.2946,55.1969,55.2458,88260.0
2020-02-25 11:10:00,67.89,68.0,67.67,67.7,71250.0,55.2458,55.3353,55.0667,55.0912,71250.0
2020-02-25 11:20:00,67.7,67.75,67.63,67.69,42295.0,55.0912,55.1318,55.0342,55.083,42295.0
2020-02-25 11:30:00,67.68,67.75,67.6,67.74,59355.0,55.0749,55.1318,55.0098,55.1237,59355.0
2020-02-25 11:40:00,67.73,67.78,67.62,67.76,48395.0,55.1156,55.1563,55.0261,55.14,48395.0
2020-02-25 11:50:00,67.76,67.76,67.64,67.65,33617.0,55.14,55.14,55.0423,55.0505,33617.0
2020-02-25 12:00:00,67.65,67.7,67.63,67.67,45181.0,55.0505,55.0912,55.0342,55.0667,45181.0
2020-02-25 12:10:00,67.65,67.69,67.55,67.59,63675.0,55.0505,55.083,54.9691,55.0016,63675.0
2020-02-25 12:20:00,67.59,67.6,67.39,67.48,96071.0,55.0016,55.0098,54.8389,54.9121,96071.0
2020-02-25 12:30:00,67.48,67.62,67.47,67.6,25499.0,54.9121,55.0261,54.904,55.0098,25499.0
2020-02-25 12:40:00,67.6,67.6,67.4,67.44,53389.0,55.0098,55.0098,54.847,54.8796,53389.0
2020-02-25 12:50:00,67.44,67.45,67.28,67.35,114630.0,54.8796,54.8877,54.7494,54.8063,114630.0
2020-02-25 13:00:00,67.34,67.47,67.29,67.45,50441.0,54.7982,54.904,54.7575,54.8877,50441.0
2020-02-25 13:10:00,67.44,67.55,67.37,67.39,44842.0,54.8796,54.9691,54.8226,54.8389,44842.0
2020-02-25 13:20:00,67.39,67.46,67.37,67.4,41878.0,54.8389,54.8959,54.8226,54.847,41878.0
2020-02-25 13:30:00,67.38,67.4,67.31,67.36,77423.0,54.8308,54.847,54.7738,54.8145,77423.0
2020-02-25 13:40:00,67.36,67.43,67.33,67.4,52270.0,54.8145,54.8714,54.7901,54.847,52270.0
2020-02-25 13:50:00,67.4,67.48,67.29,67.29,54307.0,54.847,54.9121,54.7575,54.7575,54307.0
2020-02-25 14:00:00,67.28,67.31,66.91,67.0,120313.0,54.7494,54.7738,54.4483,54.5215,120313.0
2020-02-25 14:10:00,67.0,67.17,66.95,67.01,91821.0,54.5215,54.6599,54.4808,54.5297,91821.0
2020-02-25 14:20:00,67.01,67.05,66.77,66.84,135444.0,54.5297,54.5622,54.3344,54.3913,135444.0
2020-02-25 14:30:00,66.83,66.85,66.67,66.76,108868.0,54.3832,54.3995,54.253,54.3262,108868.0
2020-02-25 14:40:00,66.75,66.97,66.73,66.94,114430.0,54.3181,54.4971,54.3018,54.4727,114430.0
2020-02-25 14:50:00,66.95,67.02,66.88,66.92,104395.0,54.4808,54.5378,54.4239,54.4564,104395.0
2020-02-25 15:00:00,66.92,67.14,66.92,67.04,113895.0,54.4564,54.6355,54.4564,54.5541,113895.0
2020-02-25 15:10:00,67.04,67.07,66.93,67.06,106428.0,54.5541,54.5785,54.4646,54.5704,106428.0
2020-02-25 15:20:00,67.07,67.07,66.81,66.9,130507.0,54.5785,54.5785,54.3669,54.4402,130507.0
2020-02-25 15:30:00,66.9,66.91,66.59,66.66,167988.0,54.4402,54.4483,54.1879,54.2449,167988.0
2020-02-25 15:40:00,66.67,66.97,66.67,66.85,196340.0,54.253,54.4971,54.253,54.3995,196340.0
2020-02-25 15:50:00,66.86,66.9,66.67,66.85,417402.0,54.4076,54.4402,54.253,54.3995,417402.0
2020-02-26 09:30:00,66.78,67.12,66.56,67.11,226545.0,54.3425,54.6192,54.1635,54.611,226545.0
2020-02-26 09:40:00,67.12,67.3,67.09,67.1,61191.0,54.6192,54.7657,54.5948,54.6029,61191.0
2020-02-26 09:50:00,67.1,67.14,66.95,66.97,84327.0,54.6029,54.6355,54.4808,54.4971,84327.0
2020-02-26 10:00:00,66.97,67.02,66.8,66.89,83179.0,54.4971,54.5378,54.3588,54.432,83179.0
2020-02-26 10:10:00,66.91,67.08,66.81,67.05,61092.0,54.4483,54.5866,54.3669,54.5622,61092.0
2020-02-26 10:20:00,67.06,67.22,67.05,67.11,44185.0,54.5704,54.7006,54.5622,54.611,44185.0
2020-02-26 10:30:00,67.12,67.25,67.09,67.21,43271.0,54.6192,54.725,54.5948,54.6924,43271.0
2020-02-26 10:40:00,67.2,67.42,67.19,67.4,77379.0,54.6843,54.8633,54.6761,54.847,77379.0
2020-02-26 10:50:00,67.41,67.55,67.39,67.44,65285.0,54.8552,54.9691,54.8389,54.8796,65285.0
2020-02-26 11:00:00,67.44,67.47,67.36,67.43,51437.0,54.8796,54.904,54.8145,54.8714,51437.0
2020-02-26 11:10:00,67.43,67.52,67.43,67.5,48641.0,54.8714,54.9447,54.8714,54.9284,48641.0
2020-02-26 11:20:00,67.5,67.53,67.42,67.49,58363.0,54.9284,54.9528,54.8633,54.9203,58363.0
2020-02-26 11:30:00,67.49,67.5,67.31,67.42,41822.0,54.9203,54.9284,54.7738,54.8633,41822.0
2020-02-26 11:40:00,67.42,67.43,67.31,67.31,37365.0,54.8633,54.8714,54.7738,54.7738,37365.0
2020-02-26 11:50:00,67.32,67.34,67.19,67.2,35755.0,54.7819,54.7982,54.6761,54.6843,35755.0
2020-02-26 12:00:00,67.21,67.22,66.95,66.98,47581.0,54.6924,54.7006,54.4808,54.5053,47581.0
2020-02-26 12:10:00,66.95,67.01,66.87,66.94,59335.0,54.4808,54.5297,54.4157,54.4727,59335.0
2020-02-26 12:20:00,66.94,67.04,66.88,67.04,59430.0,54.4727,54.5541,54.4239,54.5541,59430.0
2020-02-26 12:30:00,67.05,67.22,67.05,67.19,44183.0,54.5622,54.7006,54.5622,54.6761,44183.0
2020-02-26 12:40:00,67.18,67.25,67.12,67.2,42909.0,54.668,54.725,54.6192,54.6843,42909.0
2020-02-26 12:50:00,67.21,67.24,67.06,67.12,50806.0,54.6924,54.7168,54.5704,54.6192,50806.0
2020-02-26 13:00:00,67.11,67.17,67.02,67.04,45437.0,54.611,54.6599,54.5378,54.5541,45437.0
2020-02-26 13:10:00,67.04,67.05,66.95,66.96,27135.0,54.5541,54.5622,54.4808,54.489,27135.0
2020-02-26 13:20:00,66.96,67.05,66.91,67.01,34347.0,54.489,54.5622,54.4483,54.5297,34347.0
2020-02-26 13:30:00,67.0,67.01,66.7,66.7,89231.0,54.5215,54.5297,54.2774,54.2774,89231.0
2020-02-26 13:40:00,66.68,66.87,66.63,66.77,86883.0,54.2611,54.4157,54.2204,54.3344,86883.0
2020-02-26 13:50:00,66.76,66.83,66.28,66.31,131275.0,54.3262,54.3832,53.9356,53.96,131275.0
2020-02-26 14:00:00,66.3,66.5,66.25,66.44,112646.0,53.9519,54.1146,53.9112,54.0658,112646.0
2020-02-26 14:10:00,66.45,66.62,66.4,66.52,58121.0,54.074,54.2123,54.0333,54.1309,58121.0
2020-02-26 14:20:00,66.5,66.67,66.47,66.59,97298.0,54.1146,54.253,54.0902,54.1879,97298.0
2020-02-26 14:30:00,66.59,66.7,66.49,66.64,76968.0,54.1879,54.2774,54.1065,54.2286,76968.0
2020-02-26 14:40:00,66.64,66.64,66.49,66.56,57191.0,54.2286,54.2286,54.1065,54.1635,57191.0
2020-02-26 14:50:00,66.56,66.58,66.47,66.49,57888.0,54.1635,54.1797,54.0902,54.1065,57888.0
2020-02-26 15:00:00,66.49,66.62,66.43,66.53,68020.0,54.1065,54.2123,54.0577,54.1391,68020.0
2020-02-26 15:10:00,66.53,66.72,66.52,66.58,80553.0,54.1391,54.2937,54.1309,54.1797,80553.0
2020-02-26 15:20:00,66.59,66.61,66.35,66.36,69769.0,54.1879,54.2042,53.9926,54.0007,69769.0
2020-02-26 15:30:00,66.36,66.51,66.33,66.48,123480.0,54.0007,54.1228,53.9763,54.0984,123480.0
2020-02-26 15:40:00,66.47,66.51,66.38,66.48,129662.0,54.0902,54.1228,54.017,54.0984,129662.0
2020-02-26 15:50:00,66.48,66.48,66.15,66.19,509698.0,54.0984,54.0984,53.8298,53.8624,509698.0
2020-02-27 09:30:00,65.78,66.26,65.74,66.2,283802.0,53.5287,53.9193,53.4962,53.8705,283802.0
2020-02-27 09:40:00,66.2,66.28,65.89,65.96,98824.0,53.8705,53.9356,53.6183,53.6752,98824.0
2020-02-27 09:50:00,65.96,66.23,65.92,66.04,94587.0,53.6752,53.8949,53.6427,53.7403,94587.0
2020-02-27 10:00:00,66.06,66.13,65.69,65.71,115138.0,53.7566,53.8136,53.4555,53.4718,115138.0
2020-02-27 10:10:00,65.68,65.69,65.34,65.4,177908.0,53.4474,53.4555,53.1707,53.2195,177908.0
2020-02-27 10:20:00,65.42,65.5,65.23,65.31,105097.0,53.2358,53.3009,53.0812,53.1463,105097.0
2020-02-27 10:30:00,65.32,65.34,64.78,65.24,248598.0,53.1544,53.1707,52.715,53.0893,248598.0
2020-02-27 10:40:00,65.24,65.34,65.14,65.33,163806.0,53.0893,53.1707,53.0079,53.1626,163806.0
2020-02-27 10:50:00,65.35,65.43,65.18,65.23,87617.0,53.1788,53.2439,53.0405,53.0812,87617.0
2020-02-27 11:00:00,65.24,65.36,65.2,65.26,166671.0,53.0893,53.187,53.0568,53.1056,166671.0
2020-02-27 11:10:00,65.24,65.4,65.04,65.37,144584.0,53.0893,53.2195,52.9266,53.1951,144584.0
2020-02-27 11:20:00,65.37,65.39,65.17,65.28,165654.0,53.1951,53.2114,53.0324,53.1219,165654.0
2020-02-27 11:30:00,65.27,65.27,64.93,65.0,189705.0,53.1137,53.1137,52.8371,52.894,189705.0
2020-02-27 11:40:00,65.02,65.24,64.99,65.21,173429.0,52.9103,53.0893,52.8859,53.0649,173429.0
2020-02-27 11:50:00,65.22,65.45,65.16,65.42,108954.0,53.073,53.2602,53.0242,53.2358,108954.0
2020-02-27 12:00:00,65.41,65.45,65.23,65.41,114102.0,53.2277,53.2602,53.0812,53.2277,114102.0
2020-02-27 12:10:00,65.41,65.6,65.41,65.56,95876.0,53.2277,53.3823,53.2277,53.3497,95876.0
2020-02-27 12:20:00,65.56,65.58,65.2,65.49,85697.0,53.3497,53.366,53.0568,53.2928,85697.0
2020-02-27 12:30:00,65.48,65.72,65.45,65.7,97325.0,53.2846,53.4799,53.2602,53.4636,97325.0
2020-02-27 12:40:00,65.69,65.73,65.52,65.63,77584.0,53.4555,53.4881,53.3172,53.4067,77584.0
2020-02-27 12:50:00,65.63,65.72,65.49,65.5,67382.0,53.4067,53.4799,53.2928,53.3009,67382.0
2020-02-27 13:00:00,65.49,65.65,65.39,65.62,82504.0,53.2928,53.423,53.2114,53.3985,82504.0
2020-02-27 13:10:00,65.62,65.65,65.48,65.51,57768.0,53.3985,53.423,53.2846,53.309,57768.0
2020-02-27 13:20:00,65.51,65.56,65.31,65.32,71711.0,53.309,53.3497,53.1463,53.1544,71711.0
2020-02-27 13:30:00,65.32,65.35,64.93,65.03,105549.0,53.1544,53.1788,52.8371,52.9184,105549.0
2020-02-27 13:40:00,65.04,65.1,64.72,64.85,150983.0,52.9266,52.9754,52.6662,52.772,150983.0
2020-02-27 13:50:00,64.85,65.01,64.63,64.69,158366.0,52.772,52.9022,52.5929,52.6418,158366.0
2020-02-27 14:00:00,64.68,64.78,64.29,64.34,208649.0,52.6336,52.715,52.3163,52.3569,208649.0
2020-02-27 14:10:00,64.33,64.6,64.31,64.41,149792.0,52.3488,52.5685,52.3325,52.4139,149792.0
2020-02-27 14:20:00,64.41,64.66,64.32,64.65,135635.0,52.4139,52.6173,52.3407,52.6092,135635.0
2020-02-27 14:30:00,64.65,64.65,64.44,64.53,127217.0,52.6092,52.6092,52.4383,52.5116,127217.0
2020-02-27 14:40:00,64.53,64.57,64.34,64.43,135038.0,52.5116,52.5441,52.3569,52.4302,135038.0
2020-02-27 14:50:00,64.44,64.48,64.21,64.25,115589.0,52.4383,52.4709,52.2512,52.2837,115589.0
2020-02-27 15:00:00,64.23,64.36,64.07,64.36,145245.0,52.2674,52.3732,52.1372,52.3732,145245.0
2020-02-27 15:10:00,64.37,64.43,64.22,64.23,108106.0,52.3814,52.4302,52.2593,52.2674,108106.0
2020-02-27 15:20:00,64.24,64.26,64.01,64.01,121933.0,52.2756,52.2918,52.0884,52.0884,121933.0
2020-02-27 15:30:00,64.02,64.05,63.74,63.77,203727.0,52.0965,52.121,51.8687,51.8931,203727.0
2020-02-27 15:40:00,63.77,63.79,63.52,63.56,216749.0,51.8931,51.9094,51.6897,51.7222,216749.0
2020-02-27 15:50:00,63.55,63.55,62.87,62.89,1066459.0,51.7141,51.7141,51.1607,51.177,1066459.0
2020-02-28 09:30:00,61.7,61.86,60.4,61.08,905196.0,50.2086,50.3388,49.1507,49.7041,905196.0
2020-02-28 09:40:00,61.05,61.2,60.45,60.59,365199.0,49.6797,49.8018,49.1914,49.3054,365199.0
2020-02-28 09:50:00,60.59,60.72,59.75,59.92,497118.0,49.3054,49.4112,48.6218,48.7601,497118.0
2020-02-28 10:00:00,59.93,60.0,59.26,59.56,493489.0,48.7683,48.8252,48.2231,48.4672,493489.0
2020-02-28 10:10:00,59.55,59.73,59.07,59.17,378003.0,48.4591,48.6055,48.0685,48.1498,378003.0
2020-02-28 10:20:00,59.18,59.73,59.16,59.31,307597.0,48.158,48.6055,48.1417,48.2638,307597.0
2020-02-28 10:30:00,59.31,60.09,59.31,60.09,436968.0,48.2638,48.8985,48.2638,48.8985,436968.0
2020-02-28 10:40:00,60.08,60.14,59.66,59.93,278122.0,48.8903,48.9392,48.5486,48.7683,278122.0
2020-02-28 10:50:00,59.92,60.29,59.87,60.02,271416.0,48.7601,49.0612,48.7195,48.8415,271416.0
2020-02-28 11:00:00,60.02,60.13,59.69,59.84,277770.0,48.8415,48.931,48.573,48.695,277770.0
2020-02-28 11:10:00,59.84,60.24,59.83,60.23,239190.0,48.695,49.0205,48.6869,49.0124,239190.0
2020-02-28 11:20:00,60.2,60.26,59.85,60.07,238910.0,48.988,49.0368,48.7032,48.8822,238910.0
2020-02-28 11:30:00,60.08,60.12,59.7,60.09,432638.0,48.8903,48.9229,48.5811,48.8985,432638.0
2020-02-28 11:40:00,60.09,60.77,60.06,60.33,210076.0,48.8985,49.4518,48.8741,49.0938,210076.0
2020-02-28 11:50:00,60.34,60.46,60.07,60.27,122891.0,49.1019,49.1996,48.8822,49.045,122891.0
2020-02-28 12:00:00,60.26,60.38,59.88,60.18,122956.0,49.0368,49.1345,48.7276,48.9717,122956.0
2020-02-28 12:10:00,60.17,60.55,60.13,60.52,524612.0,48.9636,49.2728,48.931,49.2484,524612.0
2020-02-28 12:20:00,60.52,60.73,60.42,60.72,110606.0,49.2484,49.4193,49.167,49.4112,110606.0
2020-02-28 12:30:00,60.74,60.99,60.61,60.78,342603.0,49.4274,49.6309,49.3216,49.46,342603.0
2020-02-28 12:40:00,60.78,60.98,60.45,60.62,187153.0,49.46,49.6227,49.1914,49.3298,187153.0
2020-02-28 12:50:00,60.61,61.03,60.53,60.96,210857.0,49.3216,49.6634,49.2565,49.6065,210857.0
2020-02-28 13:00:00,60.95,61.06,60.75,60.92,151897.0,49.5983,49.6878,49.4356,49.5739,151897.0
2020-02-28 13:10:00,60.91,60.91,60.38,60.61,151981.0,49.5658,49.5658,49.1345,49.3216,151981.0
2020-02-28 13:20:00,60.61,60.75,60.48,60.57,126739.0,49.3216,49.4356,49.2158,49.2891,126739.0
2020-02-28 13:30:00,60.56,60.58,60.13,60.2,175649.0,49.281,49.2972,48.931,48.988,175649.0
2020-02-28 13:40:00,60.19,60.19,59.81,60.05,185602.0,48.9799,48.9799,48.6706,48.8659,185602.0
2020-02-28 13:50:00,60.05,60.11,59.81,60.06,167814.0,48.8659,48.9148,48.6706,48.8741,167814.0
2020-02-28 14:00:00,60.02,60.02,59.6,59.63,152206.0,48.8415,48.8415,48.4997,48.5242,152206.0
2020-02-28 14:10:00,59.64,60.08,59.63,60.04,192624.0,48.5323,48.8903,48.5242,48.8578,192624.0
2020-02-28 14:20:00,60.01,60.28,59.87,60.05,214776.0,48.8334,49.0531,48.7195,48.8659,214776.0
2020-02-28 14:30:00,60.06,60.6,59.96,60.15,287915.0,48.8741,49.3135,48.7927,48.9473,287915.0
2020-02-28 14:40:00,60.15,60.81,60.13,60.44,147950.0,48.9473,49.4844,48.931,49.1833,147950.0
2020-02-28 14:50:00,60.45,60.56,60.17,60.32,213302.0,49.1914,49.281,48.9636,49.0856,213302.0
2020-02-28 15:00:00,60.33,60.4,59.9,60.0,131237.0,49.0938,49.1507,48.7439,48.8252,131237.0
2020-02-28 15:10:00,59.98,60.39,59.86,60.3,226340.0,48.809,49.1426,48.7113,49.0694,226340.0
2020-02-28 15:20:00,60.3,60.33,59.81,59.82,387726.0,49.0694,49.0938,48.6706,48.6788,387726.0
2020-02-28 15:30:00,59.81,60.06,59.71,59.75,295893.0,48.6706,48.8741,48.5893,48.6218,295893.0
2020-02-28 15:40:00,59.77,60.0,59.55,60.0,421148.0,48.6381,48.8252,48.4591,48.8252,421148.0
2020-02-28 15:50:00,60.0,60.46,59.8,60.38,960918.0,48.8252,49.1996,48.6625,49.1345,960918.0
2020-03-02 09:30:00,60.66,61.31,60.48,60.88,379783.0,49.3623,49.8913,49.2158,49.5414,379783.0
2020-03-02 09:40:00,60.9,61.17,60.74,60.97,177052.0,49.5576,49.7773,49.4274,49.6146,177052.0
2020-03-02 09:50:00,60.97,61.11,60.77,60.94,165135.0,49.6146,49.7285,49.4518,49.5902,165135.0
2020-03-02 10:00:00,60.92,60.96,60.27,60.38,158237.0,49.5739,49.6065,49.045,49.1345,158237.0
2020-03-02 10:10:00,60.36,60.78,60.31,60.54,167453.0,49.1182,49.46,49.0775,49.2647,167453.0
2020-03-02 10:20:00,60.53,60.72,60.33,60.72,117005.0,49.2565,49.4112,49.0938,49.4112,117005.0
2020-03-02 10:30:00,60.73,61.19,60.68,61.13,208659.0,49.4193,49.7936,49.3786,49.7448,208659.0
2020-03-02 10:40:00,61.13,61.54,61.13,61.52,116338.0,49.7448,50.0784,49.7448,50.0622,116338.0
2020-03-02 10:50:00,61.51,61.74,61.42,61.43,97634.0,50.054,50.2412,49.9808,49.9889,97634.0
2020-03-02 11:00:00,61.43,61.63,61.38,61.44,159325.0,49.9889,50.1517,49.9482,49.9971,159325.0
2020-03-02 11:10:00,61.45,62.02,61.44,61.96,111456.0,50.0052,50.469,49.9971,50.4202,111456.0
2020-03-02 11:20:00,61.97,62.36,61.96,62.19,101036.0,50.4283,50.7457,50.4202,50.6074,101036.0
2020-03-02 11:30:00,62.21,62.59,62.15,62.54,146818.0,50.6236,50.9329,50.5748,50.8922,146818.0
2020-03-02 11:40:00,62.54,62.56,62.3,62.48,146704.0,50.8922,50.9085,50.6969,50.8434,146704.0
2020-03-02 11:50:00,62.49,62.81,62.48,62.77,78986.0,50.8515,51.1119,50.8434,51.0793,78986.0
2020-03-02 12:00:00,62.78,62.92,62.72,62.73,92072.0,51.0875,51.2014,51.0387,51.0468,92072.0
2020-03-02 12:10:00,62.74,62.77,62.53,62.59,96076.0,51.0549,51.0793,50.884,50.9329,96076.0
2020-03-02 12:20:00,62.62,62.95,62.52,62.86,116248.0,50.9573,51.2258,50.8759,51.1526,116248.0
2020-03-02 12:30:00,62.86,63.1,62.86,63.01,84880.0,51.1526,51.3479,51.1526,51.2746,84880.0
2020-03-02 12:40:00,63.0,63.07,62.92,62.96,82045.0,51.2665,51.3235,51.2014,51.234,82045.0
2020-03-02 12:50:00,62.97,63.06,62.89,62.98,126587.0,51.2421,51.3153,51.177,51.2502,126587.0
2020-03-02 13:00:00,62.99,63.02,62.8,62.94,121274.0,51.2584,51.2828,51.1038,51.2177,121274.0
2020-03-02 13:10:00,62.94,62.97,62.62,62.66,70540.0,51.2177,51.2421,50.9573,50.9898,70540.0
2020-03-02 13:20:00,62.66,62.77,62.57,62.66,78297.0,50.9898,51.0793,50.9166,50.9898,78297.0
2020-03-02 13:30:00,62.67,63.01,62.63,63.0,102846.0,50.998,51.2746,50.9654,51.2665,102846.0
2020-03-02 13:40:00,62.99,62.99,62.69,62.74,57126.0,51.2584,51.2584,51.0142,51.0549,57126.0
2020-03-02 13:50:00,62.72,62.86,62.58,62.85,77473.0,51.0387,51.1526,50.9247,51.1444,77473.0
2020-03-02 14:00:00,62.85,63.02,62.82,63.01,66015.0,51.1444,51.2828,51.12,51.2746,66015.0
2020-03-02 14:10:00,63.0,63.06,62.83,62.87,70500.0,51.2665,51.3153,51.1282,51.1607,70500.0
2020-03-02 14:20:00,62.87,62.93,62.63,62.64,98741.0,51.1607,51.2095,50.9654,50.9736,98741.0
2020-03-02 14:30:00,62.64,62.71,62.45,62.46,100343.0,50.9736,51.0305,50.8189,50.8271,100343.0
2020-03-02 14:40:00,62.45,62.56,62.19,62.5,105776.0,50.8189,50.9085,50.6074,50.8596,105776.0
2020-03-02 14:50:00,62.5,62.64,62.41,62.49,108494.0,50.8596,50.9736,50.7864,50.8515,108494.0
2020-03-02 15:00:00,62.49,62.92,62.46,62.83,122038.0,50.8515,51.2014,50.8271,51.1282,122038.0
2020-03-02 15:10:00,62.84,63.0,62.79,62.92,90673.0,51.1363,51.2665,51.0956,51.2014,90673.0
2020-03-02 15:20:00,62.93,63.25,62.9,63.12,112060.0,51.2095,51.4699,51.1851,51.3642,112060.0
2020-03-02 15:30:00,63.13,63.48,63.1,63.44,138021.0,51.3723,51.6571,51.3479,51.6246,138021.0
2020-03-02 15:40:00,63.42,63.78,63.38,63.73,258469.0,51.6083,51.9012,51.5757,51.8606,258469.0
2020-03-02 15:50:00,63.76,64.15,63.69,63.93,598833.0,51.885,52.2023,51.828,52.0233,598833.0
2020-03-03 09:30:00,64.73,64.73,63.85,64.01,383407.0,52.6743,52.6743,51.9582,52.0884,383407.0
2020-03-03 09:40:00,64.0,64.26,63.87,63.97,142993.0,52.0803,52.2918,51.9745,52.0559,142993.0
2020-03-03 09:50:00,63.97,64.02,63.61,63.87,147708.0,52.0559,52.0965,51.7629,51.9745,147708.0
2020-03-03 10:00:00,63.86,66.0,63.85,65.95,320926.0,51.9663,53.7078,51.9582,53.6671,320926.0
2020-03-03 10:10:00,65.99,65.99,65.01,65.39,393481.0,53.6996,53.6996,52.9022,53.2114,393481.0
2020-03-03 10:20:00,65.39,65.82,65.37,65.48,292592.0,53.2114,53.5613,53.1951,53.2846,292592.0
2020-03-03 10:30:00,65.47,65.75,65.33,65.64,220356.0,53.2765,53.5043,53.1626,53.4148,220356.0
2020-03-03 10:40:00,65.63,65.97,65.44,65.51,228824.0,53.4067,53.6834,53.2521,53.309,228824.0
2020-03-03 10:50:00,65.52,65.83,65.41,65.68,139381.0,53.3172,53.5694,53.2277,53.4474,139381.0
2020-03-03 11:00:00,65.63,65.65,65.23,65.3,164466.0,53.4067,53.423,53.0812,53.1381,164466.0
2020-03-03 11:10:00,65.31,65.36,64.68,64.69,319135.0,53.1463,53.187,52.6336,52.6418,319135.0
2020-03-03 11:20:00,64.72,64.87,64.26,64.37,345588.0,52.6662,52.7882,52.2918,52.3814,345588.0
2020-03-03 11:30:00,64.34,65.01,64.31,64.99,172340.0,52.3569,52.9022,52.3325,52.8859,172340.0
2020-03-03 11:40:00,65.02,65.02,64.62,64.72,107731.0,52.9103,52.9103,52.5848,52.6662,107731.0
2020-03-03 11:50:00,64.73,65.43,64.71,65.37,81113.0,52.6743,53.2439,52.658,53.1951,81113.0
2020-03-03 12:00:00,65.35,65.7,65.17,65.63,95623.0,53.1788,53.4636,53.0324,53.4067,95623.0
2020-03-03 12:10:00,65.65,65.67,65.24,65.32,70861.0,53.423,53.4392,53.0893,53.1544,70861.0
2020-03-03 12:20:00,65.33,65.36,65.09,65.21,200961.0,53.1626,53.187,52.9673,53.0649,200961.0
2020-03-03 12:30:00,65.23,65.25,65.02,65.16,305143.0,53.0812,53.0975,52.9103,53.0242,305143.0
2020-03-03 12:40:00,65.15,65.37,65.03,65.3,93829.0,53.0161,53.1951,52.9184,53.1381,93829.0
2020-03-03 12:50:00,65.32,65.33,64.98,65.1,49662.0,53.1544,53.1626,52.8777,52.9754,49662.0
2020-03-03 13:00:00,65.08,65.17,64.93,65.09,94050.0,52.9591,53.0324,52.8371,52.9673,94050.0
2020-03-03 13:10:00,65.09,65.19,64.91,64.96,96881.0,52.9673,53.0486,52.8208,52.8615,96881.0
2020-03-03 13:20:00,65.04,65.09,64.53,64.81,71838.0,52.9266,52.9673,52.5116,52.7394,71838.0
2020-03-03 13:30:00,64.8,64.9,64.63,64.82,104385.0,52.7313,52.8126,52.5929,52.7475,104385.0
2020-03-03 13:40:00,64.82,64.84,64.42,64.55,147902.0,52.7475,52.7638,52.422,52.5278,147902.0
2020-03-03 13:50:00,64.55,64.66,64.44,64.48,145072.0,52.5278,52.6173,52.4383,52.4709,145072.0
2020-03-03 14:00:00,64.48,64.55,63.79,63.79,157130.0,52.4709,52.5278,51.9094,51.9094,157130.0
2020-03-03 14:10:00,63.8,64.22,63.8,63.9,174030.0,51.9175,52.2593,51.9175,51.9989,174030.0
2020-03-03 14:20:00,63.9,64.43,63.8,64.39,111556.0,51.9989,52.4302,51.9175,52.3976,111556.0
2020-03-03 14:30:00,64.41,64.54,64.07,64.07,98381.0,52.4139,52.5197,52.1372,52.1372,98381.0
2020-03-03 14:40:00,64.05,64.53,63.99,64.5,96127.0,52.121,52.5116,52.0721,52.4871,96127.0
2020-03-03 14:50:00,64.5,64.73,64.26,64.5,81866.0,52.4871,52.6743,52.2918,52.4871,81866.0
2020-03-03 15:00:00,64.46,64.88,64.41,64.63,106412.0,52.4546,52.7964,52.4139,52.5929,106412.0
2020-03-03 15:10:00,64.68,65.11,64.64,65.02,119540.0,52.6336,52.9835,52.6011,52.9103,119540.0
2020-03-03 15:20:00,65.06,65.09,64.47,65.06,127082.0,52.9428,52.9673,52.4627,52.9428,127082.0
2020-03-03 15:30:00,65.05,65.06,63.61,63.67,227338.0,52.9347,52.9428,51.7629,51.8117,227338.0
2020-03-03 15:40:00,63.67,64.72,63.65,64.29,201122.0,51.8117,52.6662,51.7955,52.3163,201122.0
2020-03-03 15:50:00,64.26,64.4,63.73,63.87,499841.0,52.2918,52.4058,51.8606,51.9745,499841.0
2020-03-04 09:30:00,64.64,65.69,64.63,65.26,234381.0,52.6011,53.4555,52.5929,53.1056,234381.0
2020-03-04 09:40:00,65.31,65.59,65.27,65.3,123101.0,53.1463,53.3741,53.1137,53.1381,123101.0
2020-03-04 09:50:00,65.31,65.52,65.29,65.47,66099.0,53.1463,53.3172,53.13,53.2765,66099.0
2020-03-04 10:00:00,65.48,65.55,65.18,65.5,134896.0,53.2846,53.3416,53.0405,53.3009,134896.0
2020-03-04 10:10:00,65.52,65.79,65.44,65.78,82310.0,53.3172,53.5369,53.2521,53.5287,82310.0
2020-03-04 10:20:00,65.79,65.86,65.59,65.74,71222.0,53.5369,53.5938,53.3741,53.4962,71222.0
2020-03-04 10:30:00,65.77,65.77,65.31,65.36,71073.0,53.5206,53.5206,53.1463,53.187,71073.0
2020-03-04 10:40:00,65.36,65.45,65.25,65.35,76738.0,53.187,53.2602,53.0975,53.1788,76738.0
2020-03-04 10:50:00,65.34,65.38,65.07,65.1,93931.0,53.1707,53.2032,52.951,52.9754,93931.0
2020-03-04 11:00:00,65.11,65.2,64.87,65.02,112095.0,52.9835,53.0568,52.7882,52.9103,112095.0
2020-03-04 11:10:00,65.02,65.14,64.95,65.0,160448.0,52.9103,53.0079,52.8533,52.894,160448.0
2020-03-04 11:20:00,65.02,65.06,64.94,65.05,83695.0,52.9103,52.9428,52.8452,52.9347,83695.0
2020-03-04 11:30:00,65.05,65.06,64.87,64.96,67303.0,52.9347,52.9428,52.7882,52.8615,67303.0
2020-03-04 11:40:00,64.95,65.08,64.82,65.04,290647.0,52.8533,52.9591,52.7475,52.9266,290647.0
2020-03-04 11:50:00,65.05,65.23,65.02,65.12,97790.0,52.9347,53.0812,52.9103,52.9917,97790.0
2020-03-04 12:00:00,65.16,65.26,65.15,65.19,153506.0,53.0242,53.1056,53.0161,53.0486,153506.0
2020-03-04 12:10:00,65.2,65.5,65.19,65.36,77063.0,53.0568,53.3009,53.0486,53.187,77063.0
2020-03-04 12:20:00,65.37,65.67,65.36,65.62,82144.0,53.1951,53.4392,53.187,53.3985,82144.0
2020-03-04 12:30:00,65.64,65.77,65.59,65.69,62205.0,53.4148,53.5206,53.3741,53.4555,62205.0
2020-03-04 12:40:00,65.71,65.88,65.6,65.88,58871.0,53.4718,53.6101,53.3823,53.6101,58871.0
2020-03-04 12:50:00,65.87,66.14,65.82,66.09,84287.0,53.602,53.8217,53.5613,53.781,84287.0
2020-03-04 13:00:00,66.1,66.34,66.09,66.26,118445.0,53.7891,53.9844,53.781,53.9193,118445.0
2020-03-04 13:10:00,66.26,66.5,66.17,66.5,72304.0,53.9193,54.1146,53.8461,54.1146,72304.0
2020-03-04 13:20:00,66.5,66.62,66.48,66.57,72260.0,54.1146,54.2123,54.0984,54.1716,72260.0
2020-03-04 13:30:00,66.58,66.84,66.58,66.64,127239.0,54.1797,54.3913,54.1797,54.2286,127239.0
2020-03-04 13:40:00,66.65,66.78,66.6,66.77,76558.0,54.2367,54.3425,54.196,54.3344,76558.0
2020-03-04 13:50:00,66.77,66.87,66.74,66.8,73058.0,54.3344,54.4157,54.31,54.3588,73058.0
2020-03-04 14:00:00,66.8,66.87,66.66,66.79,84212.0,54.3588,54.4157,54.2449,54.3506,84212.0
2020-03-04 14:10:00,66.78,66.84,66.66,66.74,41723.0,54.3425,54.3913,54.2449,54.31,41723.0
2020-03-04 14:20:00,66.74,66.81,66.67,66.78,50019.0,54.31,54.3669,54.253,54.3425,50019.0
2020-03-04 14:30:00,66.78,66.94,66.73,66.77,54151.0,54.3425,54.4727,54.3018,54.3344,54151.0
2020-03-04 14:40:00,66.78,66.88,66.75,66.81,52194.0,54.3425,54.4239,54.3181,54.3669,52194.0
2020-03-04 14:50:00,66.82,67.0,66.72,66.95,98122.0,54.3751,54.5215,54.2937,54.4808,98122.0
2020-03-04 15:00:00,66.94,67.13,66.91,67.12,95195.0,54.4727,54.6273,54.4483,54.6192,95195.0
2020-03-04 15:10:00,67.12,67.29,67.12,67.2,81697.0,54.6192,54.7575,54.6192,54.6843,81697.0
2020-03-04 15:20:00,67.2,67.39,67.18,67.37,90582.0,54.6843,54.8389,54.668,54.8226,90582.0
2020-03-04 15:30:00,67.37,67.8,67.37,67.78,174613.0,54.8226,55.1725,54.8226,55.1563,174613.0
2020-03-04 15:40:00,67.8,67.81,67.34,67.38,173694.0,55.1725,55.1807,54.7982,54.8308,173694.0
2020-03-04 15:50:00,67.39,67.84,67.39,67.78,556799.0,54.8389,55.2051,54.8389,55.1563,556799.0
2020-03-05 09:30:00,67.0,67.01,66.31,66.73,213562.0,54.5215,54.5297,53.96,54.3018,213562.0
2020-03-05 09:40:00,66.73,67.07,66.66,66.93,101514.0,54.3018,54.5785,54.2449,54.4646,101514.0
2020-03-05 09:50:00,66.95,67.15,66.88,67.04,143720.0,54.4808,54.6436,54.4239,54.5541,143720.0
2020-03-05 10:00:00,67.03,67.45,66.99,67.45,198860.0,54.5459,54.8877,54.5134,54.8877,198860.0
2020-03-05 10:10:00,67.46,67.53,67.32,67.44,199172.0,54.8959,54.9528,54.7819,54.8796,199172.0
2020-03-05 10:20:00,67.43,67.54,67.19,67.24,148277.0,54.8714,54.961,54.6761,54.7168,148277.0
2020-03-05 10:30:00,67.25,67.59,67.25,67.47,129296.0,54.725,55.0016,54.725,54.904,129296.0
2020-03-05 10:40:00,67.47,67.8,67.47,67.73,80034.0,54.904,55.1725,54.904,55.1156,80034.0
2020-03-05 10:50:00,67.72,68.09,67.68,68.09,122185.0,55.1074,55.4085,55.0749,55.4085,122185.0
2020-03-05 11:00:00,68.09,68.21,67.99,68.06,203907.0,55.4085,55.5062,55.3271,55.3841,203907.0
2020-03-05 11:10:00,68.05,68.29,67.96,68.18,108617.0,55.376,55.5713,55.3027,55.4818,108617.0
2020-03-05 11:20:00,68.2,68.56,68.08,68.48,164792.0,55.498,55.791,55.4004,55.7259,164792.0
2020-03-05 11:30:00,68.47,68.47,67.87,67.9,83025.0,55.7177,55.7177,55.2295,55.2539,83025.0
2020-03-05 11:40:00,67.9,68.01,67.8,67.94,95606.0,55.2539,55.3434,55.1725,55.2865,95606.0
2020-03-05 11:50:00,67.96,67.99,67.75,67.9,56749.0,55.3027,55.3271,55.1318,55.2539,56749.0
2020-03-05 12:00:00,67.9,68.03,67.65,67.74,80837.0,55.2539,55.3597,55.0505,55.1237,80837.0
2020-03-05 12:10:00,67.73,67.87,67.57,67.67,185507.0,55.1156,55.2295,54.9854,55.0667,185507.0
2020-03-05 12:20:00,67.67,67.74,67.55,67.69,66523.0,55.0667,55.1237,54.9691,55.083,66523.0
2020-03-05 12:30:00,67.69,67.87,67.67,67.73,87793.0,55.083,55.2295,55.0667,55.1156,87793.0
2020-03-05 12:40:00,67.77,67.79,67.5,67.79,88638.0,55.1481,55.1644,54.9284,55.1644,88638.0
2020-03-05 12:50:00,67.77,67.94,67.67,67.87,223816.0,55.1481,55.2865,55.0667,55.2295,223816.0
2020-03-05 13:00:00,67.87,67.91,67.51,67.55,68508.0,55.2295,55.262,54.9365,54.9691,68508.0
2020-03-05 13:10:00,67.55,67.67,67.4,67.43,72534.0,54.9691,55.0667,54.847,54.8714,72534.0
2020-03-05 13:20:00,67.42,67.7,67.4,67.7,44866.0,54.8633,55.0912,54.847,55.0912,44866.0
2020-03-05 13:30:00,67.71,68.18,67.67,67.98,72220.0,55.0993,55.4818,55.0667,55.319,72220.0
2020-03-05 13:40:00,67.98,68.31,67.97,68.28,96987.0,55.319,55.5875,55.3109,55.5631,96987.0
2020-03-05 13:50:00,68.3,68.39,67.91,68.1,132384.0,55.5794,55.6526,55.262,55.4167,132384.0
2020-03-05 14:00:00,68.08,68.08,67.59,67.72,100620.0,55.4004,55.4004,55.0016,55.1074,100620.0
2020-03-05 14:10:00,67.7,67.94,67.59,67.62,67503.0,55.0912,55.2865,55.0016,55.0261,67503.0
2020-03-05 14:20:00,67.61,67.65,67.18,67.24,482077.0,55.0179,55.0505,54.668,54.7168,482077.0
2020-03-05 14:30:00,67.24,67.64,67.24,67.59,79196.0,54.7168,55.0423,54.7168,55.0016,79196.0
2020-03-05 14:40:00,67.58,67.63,67.32,67.44,50366.0,54.9935,55.0342,54.7819,54.8796,50366.0
2020-03-05 14:50:00,67.44,67.5,67.32,67.42,81645.0,54.8796,54.9284,54.7819,54.8633,81645.0
2020-03-05 15:00:00,67.43,67.43,67.16,67.27,92941.0,54.8714,54.8714,54.6517,54.7412,92941.0
2020-03-05 15:10:00,67.28,67.3,66.84,66.84,107341.0,54.7494,54.7657,54.3913,54.3913,107341.0
2020-03-05 15:20:00,66.84,67.08,66.78,67.02,118266.0,54.3913,54.5866,54.3425,54.5378,118266.0
2020-03-05 15:30:00,67.01,67.55,66.94,67.09,220724.0,54.5297,54.9691,54.4727,54.5948,220724.0
2020-03-05 15:40:00,67.1,67.44,66.94,67.34,185312.0,54.6029,54.8796,54.4727,54.7982,185312.0
2020-03-05 15:50:00,67.34,67.75,67.3,67.58,687158.0,54.7982,55.1318,54.7657,54.9935,687158.0
2020-03-06 09:30:00,65.51,65.63,64.51,64.59,509397.0,53.309,53.4067,52.4953,52.5604,509397.0
2020-03-06 09:40:00,64.59,64.9,64.13,64.23,322161.0,52.5604,52.8126,52.1861,52.2674,322161.0
2020-03-06 09:50:00,64.22,64.37,63.5,64.05,206456.0,52.2593,52.3814,51.6734,52.121,206456.0
2020-03-06 10:00:00,64.07,64.58,64.07,64.5,199208.0,52.1372,52.5522,52.1372,52.4871,199208.0
2020-03-06 10:10:00,64.5,65.06,64.46,64.93,178617.0,52.4871,52.9428,52.4546,52.8371,178617.0
2020-03-06 10:20:00,64.9,65.29,64.65,65.21,104046.0,52.8126,53.13,52.6092,53.0649,104046.0
2020-03-06 10:30:00,65.22,65.55,65.06,65.53,143801.0,53.073,53.3416,52.9428,53.3253,143801.0
2020-03-06 10:40:00,65.52,66.0,65.37,66.0,172878.0,53.3172,53.7078,53.1951,53.7078,172878.0
2020-03-06 10:50:00,66.01,66.06,65.6,65.79,229187.0,53.7159,53.7566,53.3823,53.5369,229187.0
2020-03-06 11:00:00,65.82,65.95,65.69,65.75,90132.0,53.5613,53.6671,53.4555,53.5043,90132.0
2020-03-06 11:10:00,65.76,66.09,65.75,65.97,71958.0,53.5125,53.781,53.5043,53.6834,71958.0
2020-03-06 11:20:00,65.96,66.07,65.85,65.87,62156.0,53.6752,53.7647,53.5857,53.602,62156.0
2020-03-06 11:30:00,65.89,66.11,65.73,65.95,113149.0,53.6183,53.7973,53.4881,53.6671,113149.0
2020-03-06 11:40:00,65.95,65.96,65.5,65.5,168454.0,53.6671,53.6752,53.3009,53.3009,168454.0
2020-03-06 11:50:00,65.53,65.79,65.52,65.7,74086.0,53.3253,53.5369,53.3172,53.4636,74086.0
2020-03-06 12:00:00,65.72,65.75,65.38,65.42,116921.0,53.4799,53.5043,53.2032,53.2358,116921.0
2020-03-06 12:10:00,65.42,65.57,65.25,65.25,109664.0,53.2358,53.3579,53.0975,53.0975,109664.0
2020-03-06 12:20:00,65.24,65.48,65.22,65.41,60659.0,53.0893,53.2846,53.073,53.2277,60659.0
2020-03-06 12:30:00,65.42,65.92,65.4,65.7,82727.0,53.2358,53.6427,53.2195,53.4636,82727.0
2020-03-06 12:40:00,65.75,66.02,65.67,65.94,99264.0,53.5043,53.724,53.4392,53.6589,99264.0
2020-03-06 12:50:00,65.94,65.99,65.68,65.74,123275.0,53.6589,53.6996,53.4474,53.4962,123275.0
2020-03-06 13:00:00,65.74,65.97,65.72,65.97,119432.0,53.4962,53.6834,53.4799,53.6834,119432.0
2020-03-06 13:10:00,65.97,66.26,65.92,66.26,222312.0,53.6834,53.9193,53.6427,53.9193,222312.0
2020-03-06 13:20:00,66.27,66.59,66.27,66.47,91045.0,53.9275,54.1879,53.9275,54.0902,91045.0
2020-03-06 13:30:00,66.47,66.58,66.25,66.41,83286.0,54.0902,54.1797,53.9112,54.0414,83286.0
2020-03-06 13:40:00,66.4,66.49,65.9,65.92,83886.0,54.0333,54.1065,53.6264,53.6427,83886.0
2020-03-06 13:50:00,65.91,65.99,65.81,65.92,68062.0,53.6345,53.6996,53.5532,53.6427,68062.0
2020-03-06 14:00:00,65.92,65.92,65.62,65.66,63498.0,53.6427,53.6427,53.3985,53.4311,63498.0
2020-03-06 14:10:00,65.66,65.76,65.59,65.69,79897.0,53.4311,53.5125,53.3741,53.4555,79897.0
2020-03-06 14:20:00,65.69,65.91,65.56,65.87,85679.0,53.4555,53.6345,53.3497,53.602,85679.0
2020-03-06 14:30:00,65.88,65.93,65.4,65.42,98064.0,53.6101,53.6508,53.2195,53.2358,98064.0
2020-03-06 14:40:00,65.42,65.43,64.94,64.99,105587.0,53.2358,53.2439,52.8452,52.8859,105587.0
2020-03-06 14:50:00,64.99,65.04,64.82,64.89,87961.0,52.8859,52.9266,52.7475,52.8045,87961.0
2020-03-06 15:00:00,64.88,65.03,64.79,65.0,154949.0,52.7964,52.9184,52.7231,52.894,154949.0
2020-03-06 15:10:00,64.99,65.5,64.96,65.45,111337.0,52.8859,53.3009,52.8615,53.2602,111337.0
2020-03-06 15:20:00,65.47,65.76,65.34,65.63,145221.0,53.2765,53.5125,53.1707,53.4067,145221.0
2020-03-06 15:30:00,65.61,66.29,65.52,65.73,205341.0,53.3904,53.9438,53.3172,53.4881,205341.0
2020-03-06 15:40:00,65.75,66.4,65.65,66.3,281732.0,53.5043,54.0333,53.423,53.9519,281732.0
2020-03-06 15:50:00,66.31,67.16,66.31,66.87,596065.0,53.96,54.6517,53.96,54.4157,596065.0
2020-03-09 09:30:00,62.86,63.64,62.65,62.83,167011.0,51.1526,51.7873,50.9817,51.1282,167011.0
2020-03-09 09:40:00,62.83,62.83,62.83,62.83,0.0,51.1282,51.1282,51.1282,51.1282,0.0
2020-03-09 09:50:00,62.6,62.94,61.7,62.19,343214.0,50.941,51.2177,50.2086,50.6074,343214.0
2020-03-09 10:00:00,62.16,63.19,61.96,63.11,249631.0,50.583,51.4211,50.4202,51.356,249631.0
2020-03-09 10:10:00,63.13,63.26,62.47,63.09,135816.0,51.3723,51.4781,50.8352,51.3397,135816.0
2020-03-09 10:20:00,63.12,63.71,62.68,63.33,236122.0,51.3642,51.8443,51.0061,51.535,236122.0
2020-03-09 10:30:00,63.26,63.54,62.97,63.38,204893.0,51.4781,51.7059,51.2421,51.5757,204893.0
2020-03-09 10:40:00,63.37,63.5,63.09,63.4,174485.0,51.5676,51.6734,51.3397,51.592,174485.0
2020-03-09 10:50:00,63.4,63.44,62.95,63.07,156762.0,51.592,51.6246,51.2258,51.3235,156762.0
2020-03-09 11:00:00,63.07,63.13,62.74,62.91,110589.0,51.3235,51.3723,51.0549,51.1933,110589.0
2020-03-09 11:10:00,62.94,63.98,62.94,63.96,114394.0,51.2177,52.064,51.2177,52.0477,114394.0
2020-03-09 11:20:00,63.92,64.19,63.8,64.11,120034.0,52.0152,52.2349,51.9175,52.1698,120034.0
2020-03-09 11:30:00,64.09,64.65,63.96,64.51,176186.0,52.1535,52.6092,52.0477,52.4953,176186.0
2020-03-09 11:40:00,64.48,64.98,64.38,64.91,131919.0,52.4709,52.8777,52.3895,52.8208,131919.0
2020-03-09 11:50:00,64.91,65.11,64.26,64.29,156919.0,52.8208,52.9835,52.2918,52.3163,156919.0
2020-03-09 12:00:00,64.26,64.55,63.9,64.52,161009.0,52.2918,52.5278,51.9989,52.5034,161009.0
2020-03-09 12:10:00,64.49,64.66,64.2,64.32,100564.0,52.479,52.6173,52.243,52.3407,100564.0
2020-03-09 12:20:00,64.31,64.61,64.18,64.35,156158.0,52.3325,52.5767,52.2267,52.3651,156158.0
2020-03-09 12:30:00,64.36,64.39,63.95,64.12,136292.0,52.3732,52.3976,52.0396,52.1779,136292.0
2020-03-09 12:40:00,64.1,64.26,63.73,63.86,96428.0,52.1616,52.2918,51.8606,51.9663,96428.0
2020-03-09 12:50:00,63.86,64.29,63.86,64.23,64489.0,51.9663,52.3163,51.9663,52.2674,64489.0
2020-03-09 13:00:00,64.17,64.28,63.71,63.84,111334.0,52.2186,52.3081,51.8443,51.9501,111334.0
2020-03-09 13:10:00,63.8,64.11,63.71,63.79,58080.0,51.9175,52.1698,51.8443,51.9094,58080.0
2020-03-09 13:20:00,63.76,63.81,63.46,63.54,76659.0,51.885,51.9257,51.6408,51.7059,76659.0
2020-03-09 13:30:00,63.5,63.5,63.03,63.07,99586.0,51.6734,51.6734,51.2909,51.3235,99586.0
2020-03-09 13:40:00,63.05,63.17,62.71,62.94,107433.0,51.3072,51.4048,51.0305,51.2177,107433.0
2020-03-09 13:50:00,62.89,62.92,62.54,62.78,74269.0,51.177,51.2014,50.8922,51.0875,74269.0
2020-03-09 14:00:00,62.75,62.85,62.21,62.3,82536.0,51.0631,51.1444,50.6236,50.6969,82536.0
2020-03-09 14:10:00,62.29,63.08,62.25,62.92,72517.0,50.6887,51.3316,50.6562,51.2014,72517.0
2020-03-09 14:20:00,62.95,63.1,62.27,62.29,105580.0,51.2258,51.3479,50.6725,50.6887,105580.0
2020-03-09 14:30:00,62.27,62.65,62.11,62.65,120054.0,50.6725,50.9817,50.5423,50.9817,120054.0
2020-03-09 14:40:00,62.66,62.67,62.01,62.17,100627.0,50.9898,50.998,50.4609,50.5911,100627.0
2020-03-09 14:50:00,62.17,62.82,62.16,62.59,156666.0,50.5911,51.12,50.583,50.9329,156666.0
2020-03-09 15:00:00,62.56,62.9,62.27,62.63,201411.0,50.9085,51.1851,50.6725,50.9654,201411.0
2020-03-09 15:10:00,62.63,62.69,62.21,62.33,182567.0,50.9654,51.0142,50.6236,50.7213,182567.0
2020-03-09 15:20:00,62.34,63.02,62.2,62.7,204918.0,50.7294,51.2828,50.6155,51.0224,204918.0
2020-03-09 15:30:00,62.7,63.16,62.3,63.14,236009.0,51.0224,51.3967,50.6969,51.3804,236009.0
2020-03-09 15:40:00,63.14,63.4,62.74,63.08,272108.0,51.3804,51.592,51.0549,51.3316,272108.0
2020-03-09 15:50:00,63.04,63.19,62.12,62.13,838564.0,51.2991,51.4211,50.5504,50.5585,838564.0
2020-03-10 09:30:00,63.09,63.38,62.42,63.28,337242.0,51.3397,51.5757,50.7945,51.4944,337242.0
2020-03-10 09:40:00,63.3,63.33,62.41,62.71,191956.0,51.5106,51.535,50.7864,51.0305,191956.0
2020-03-10 09:50:00,62.66,62.91,62.57,62.66,143478.0,50.9898,51.1933,50.9166,50.9898,143478.0
2020-03-10 10:00:00,62.67,63.09,62.52,63.01,119011.0,50.998,51.3397,50.8759,51.2746,119011.0
2020-03-10 10:10:00,63.01,63.23,62.95,63.06,95855.0,51.2746,51.4537,51.2258,51.3153,95855.0
2020-03-10 10:20:00,63.08,63.17,62.07,62.09,168140.0,51.3316,51.4048,50.5097,50.526,168140.0
2020-03-10 10:30:00,62.09,62.09,61.36,61.59,378131.0,50.526,50.526,49.932,50.1191,378131.0
2020-03-10 10:40:00,61.59,61.66,61.36,61.46,218223.0,50.1191,50.1761,49.932,50.0133,218223.0
2020-03-10 10:50:00,61.46,61.56,61.15,61.2,117307.0,50.0133,50.0947,49.7611,49.8018,117307.0
2020-03-10 11:00:00,61.18,61.43,61.04,61.34,140451.0,49.7855,49.9889,49.6716,49.9157,140451.0
2020-03-10 11:10:00,61.33,61.36,60.83,60.87,141194.0,49.9075,49.932,49.5007,49.5332,141194.0
2020-03-10 11:20:00,60.88,60.96,59.83,59.83,225728.0,49.5414,49.6065,48.6869,48.6869,225728.0
2020-03-10 11:30:00,59.85,60.04,59.62,59.87,182996.0,48.7032,48.8578,48.516,48.7195,182996.0
2020-03-10 11:40:00,59.91,60.51,59.67,60.44,170580.0,48.752,49.2403,48.5567,49.1833,170580.0
2020-03-10 11:50:00,60.45,60.52,59.71,59.92,205428.0,49.1914,49.2484,48.5893,48.7601,205428.0
2020-03-10 12:00:00,59.95,60.54,59.94,60.25,128447.0,48.7846,49.2647,48.7764,49.0287,128447.0
2020-03-10 12:10:00,60.27,60.83,60.27,60.63,83901.0,49.045,49.5007,49.045,49.3379,83901.0
2020-03-10 12:20:00,60.61,60.61,60.17,60.23,111480.0,49.3216,49.3216,48.9636,49.0124,111480.0
2020-03-10 12:30:00,60.2,60.2,59.58,59.97,208098.0,48.988,48.988,48.4835,48.8008,208098.0
2020-03-10 12:40:00,59.98,60.43,59.74,60.27,153263.0,48.809,49.1752,48.6137,49.045,153263.0
2020-03-10 12:50:00,60.26,60.61,60.11,60.38,97611.0,49.0368,49.3216,48.9148,49.1345,97611.0
2020-03-10 13:00:00,60.37,60.53,59.96,60.46,114255.0,49.1263,49.2565,48.7927,49.1996,114255.0
2020-03-10 13:10:00,60.49,60.98,60.28,60.76,171420.0,49.224,49.6227,49.0531,49.4437,171420.0
2020-03-10 13:20:00,60.79,61.0,60.34,60.35,78040.0,49.4681,49.639,49.1019,49.1101,78040.0
2020-03-10 13:30:00,60.37,60.48,59.85,60.0,129810.0,49.1263,49.2158,48.7032,48.8252,129810.0
2020-03-10 13:40:00,60.01,60.16,59.27,59.27,216816.0,48.8334,48.9554,48.2312,48.2312,216816.0
2020-03-10 13:50:00,59.27,59.43,58.97,59.18,261855.0,48.2312,48.3614,47.9871,48.158,261855.0
2020-03-10 14:00:00,59.17,59.35,59.0,59.35,133543.0,48.1498,48.2963,48.0115,48.2963,133543.0
2020-03-10 14:10:00,59.33,59.67,59.27,59.51,126609.0,48.28,48.5567,48.2312,48.4265,126609.0
2020-03-10 14:20:00,59.53,59.63,59.09,59.4,137136.0,48.4428,48.5242,48.0847,48.337,137136.0
2020-03-10 14:30:00,59.42,59.85,59.31,59.63,169647.0,48.3533,48.7032,48.2638,48.5242,169647.0
2020-03-10 14:40:00,59.64,60.33,59.6,60.29,176910.0,48.5323,49.0938,48.4997,49.0612,176910.0
2020-03-10 14:50:00,60.28,60.28,59.81,60.0,198655.0,49.0531,49.0531,48.6706,48.8252,198655.0
2020-03-10 15:00:00,60.02,60.67,59.96,60.47,211142.0,48.8415,49.3705,48.7927,49.2077,211142.0
2020-03-10 15:10:00,60.47,61.29,60.44,61.27,181725.0,49.2077,49.875,49.1833,49.8587,181725.0
2020-03-10 15:20:00,61.26,61.51,60.91,60.94,250119.0,49.8506,50.054,49.5658,49.5902,250119.0
2020-03-10 15:30:00,60.93,61.32,60.62,61.25,314993.0,49.582,49.8994,49.3298,49.8424,314993.0
2020-03-10 15:40:00,61.24,61.62,61.17,61.57,305629.0,49.8343,50.1435,49.7773,50.1028,305629.0
2020-03-10 15:50:00,61.57,62.11,61.52,62.01,814008.0,50.1028,50.5423,50.0622,50.4609,814008.0
2020-03-11 09:30:00,60.44,60.74,59.98,59.98,355250.0,49.1833,49.4274,48.809,48.809,355250.0
2020-03-11 09:40:00,60.0,60.37,59.74,59.88,189139.0,48.8252,49.1263,48.6137,48.7276,189139.0
2020-03-11 09:50:00,59.86,60.22,59.72,60.15,158055.0,48.7113,49.0043,48.5974,48.9473,158055.0
2020-03-11 10:00:00,60.17,60.4,60.06,60.33,160418.0,48.9636,49.1507,48.8741,49.0938,160418.0
2020-03-11 10:10:00,60.34,60.36,60.0,60.07,117233.0,49.1019,49.1182,48.8252,48.8822,117233.0
2020-03-11 10:20:00,60.08,60.1,59.51,59.53,122982.0,48.8903,48.9066,48.4265,48.4428,122982.0
2020-03-11 10:30:00,59.5,59.83,59.44,59.54,99361.0,48.4184,48.6869,48.3695,48.4509,99361.0
2020-03-11 10:40:00,59.52,59.7,59.26,59.33,135143.0,48.4346,48.5811,48.2231,48.28,135143.0
2020-03-11 10:50:00,59.35,59.36,59.09,59.26,100947.0,48.2963,48.3044,48.0847,48.2231,100947.0
2020-03-11 11:00:00,59.29,59.49,58.84,59.07,170215.0,48.2475,48.4102,47.8813,48.0685,170215.0
2020-03-11 11:10:00,59.1,59.27,58.65,58.7,109571.0,48.0929,48.2312,47.7267,47.7674,109571.0
2020-03-11 11:20:00,58.74,58.81,58.44,58.48,110768.0,47.7999,47.8569,47.5558,47.5883,110768.0
2020-03-11 11:30:00,58.44,58.88,58.41,58.85,196949.0,47.5558,47.9138,47.5314,47.8894,196949.0
2020-03-11 11:40:00,58.84,58.95,58.39,58.54,133722.0,47.8813,47.9708,47.5151,47.6372,133722.0
2020-03-11 11:50:00,58.52,58.68,58.25,58.63,134641.0,47.6209,47.7511,47.4012,47.7104,134641.0
2020-03-11 12:00:00,58.63,58.83,58.32,58.75,74089.0,47.7104,47.8732,47.4581,47.8081,74089.0
2020-03-11 12:10:00,58.75,59.13,58.72,59.03,85684.0,47.8081,48.1173,47.7836,48.0359,85684.0
2020-03-11 12:20:00,59.01,59.14,58.2,58.29,111363.0,48.0196,48.1254,47.3605,47.4337,111363.0
2020-03-11 12:30:00,58.26,58.43,58.01,58.06,152315.0,47.4093,47.5477,47.2059,47.2466,152315.0
2020-03-11 12:40:00,58.05,58.14,57.58,57.77,157799.0,47.2384,47.3117,46.856,47.0106,157799.0
2020-03-11 12:50:00,57.84,58.07,57.68,58.03,94487.0,47.0675,47.2547,46.9373,47.2222,94487.0
2020-03-11 13:00:00,58.03,58.03,57.52,57.56,105296.0,47.2222,47.2222,46.8071,46.8397,105296.0
2020-03-11 13:10:00,57.58,58.0,57.53,57.94,66718.0,46.856,47.1977,46.8153,47.1489,66718.0
2020-03-11 13:20:00,57.97,58.28,57.93,58.13,70778.0,47.1733,47.4256,47.1408,47.3035,70778.0
2020-03-11 13:30:00,58.2,58.34,57.94,58.09,93434.0,47.3605,47.4744,47.1489,47.271,93434.0
2020-03-11 13:40:00,58.06,58.35,57.88,58.26,68075.0,47.2466,47.4826,47.1001,47.4093,68075.0
2020-03-11 13:50:00,58.22,58.36,57.99,58.25,60144.0,47.3768,47.4907,47.1896,47.4012,60144.0
2020-03-11 14:00:00,58.29,58.34,57.99,58.04,62538.0,47.4337,47.4744,47.1896,47.2303,62538.0
2020-03-11 14:10:00,58.02,58.11,57.86,57.88,67118.0,47.214,47.2873,47.0838,47.1001,67118.0
2020-03-11 14:20:00,57.87,57.97,57.72,57.81,86931.0,47.092,47.1733,46.9699,47.0431,86931.0
2020-03-11 14:30:00,57.81,58.15,57.77,58.03,107447.0,47.0431,47.3198,47.0106,47.2222,107447.0
2020-03-11 14:40:00,58.04,58.3,57.89,57.89,116414.0,47.2303,47.4419,47.1082,47.1082,116414.0
2020-03-11 14:50:00,57.9,58.05,57.64,57.65,94758.0,47.1164,47.2384,46.9048,46.9129,94758.0
2020-03-11 15:00:00,57.64,57.79,57.18,57.2,124237.0,46.9048,47.0269,46.5305,46.5467,124237.0
2020-03-11 15:10:00,57.23,57.69,57.09,57.61,130536.0,46.5711,46.9455,46.4572,46.8804,130536.0
2020-03-11 15:20:00,57.61,57.82,57.33,57.75,167404.0,46.8804,47.0513,46.6525,46.9943,167404.0
2020-03-11 15:30:00,57.73,58.59,57.67,58.42,199457.0,46.978,47.6779,46.9292,47.5395,199457.0
2020-03-11 15:40:00,58.44,58.66,58.02,58.32,239330.0,47.5558,47.7348,47.214,47.4581,239330.0
2020-03-11 15:50:00,58.23,58.51,57.8,58.19,612436.0,47.3849,47.6128,47.035,47.3524,612436.0
2020-03-12 09:30:00,53.82,54.01,51.69,51.77,591209.0,43.7962,43.9509,42.063,42.1281,591209.0
2020-03-12 09:40:00,51.77,51.77,51.77,51.77,0.0,42.1281,42.1281,42.1281,42.1281,0.0
2020-03-12 09:50:00,50.03,52.66,50.03,52.64,408462.0,40.7121,42.8523,40.7121,42.836,408462.0
2020-03-12 10:00:00,52.65,52.73,51.1,51.31,420674.0,42.8442,42.9093,41.5828,41.7537,420674.0
2020-03-12 10:10:00,51.3,52.86,51.17,52.32,306929.0,41.7456,43.015,41.6398,42.5756,306929.0
2020-03-12 10:20:00,52.36,53.6,52.17,53.47,153534.0,42.6082,43.6172,42.4536,43.5114,153534.0
2020-03-12 10:30:00,53.52,54.5,53.51,54.33,225568.0,43.5521,44.3496,43.544,44.2113,225568.0
2020-03-12 10:40:00,54.31,54.42,53.81,54.02,205849.0,44.195,44.2845,43.7881,43.959,205849.0
2020-03-12 10:50:00,54.04,54.43,53.92,54.32,157979.0,43.9753,44.2926,43.8776,44.2031,157979.0
2020-03-12 11:00:00,54.3,54.3,53.39,53.46,169692.0,44.1868,44.1868,43.4463,43.5033,169692.0
2020-03-12 11:10:00,53.44,53.52,52.76,52.97,213379.0,43.487,43.5521,42.9337,43.1046,213379.0
2020-03-12 11:20:00,52.97,53.28,52.83,53.13,116531.0,43.1046,43.3568,42.9906,43.2348,116531.0
2020-03-12 11:30:00,53.13,53.35,52.69,52.81,216920.0,43.2348,43.4138,42.8767,42.9744,216920.0
2020-03-12 11:40:00,52.78,53.01,52.64,52.65,127349.0,42.9499,43.1371,42.836,42.8442,127349.0
2020-03-12 11:50:00,52.64,53.05,52.31,52.92,172824.0,42.836,43.1697,42.5675,43.0639,172824.0
2020-03-12 12:00:00,52.91,53.08,52.71,52.79,118011.0,43.0557,43.1941,42.893,42.9581,118011.0
2020-03-12 12:10:00,52.79,52.97,52.6,52.68,114937.0,42.9581,43.1046,42.8035,42.8686,114937.0
2020-03-12 12:20:00,52.69,53.23,52.67,52.92,174869.0,42.8767,43.3161,42.8604,43.0639,174869.0
2020-03-12 12:30:00,52.92,52.92,52.43,52.69,199674.0,43.0639,43.0639,42.6651,42.8767,199674.0
2020-03-12 12:40:00,52.69,52.83,52.35,52.56,134317.0,42.8767,42.9906,42.6,42.7709,134317.0
2020-03-12 12:50:00,52.56,55.63,52.54,55.26,187192.0,42.7709,45.2691,42.7546,44.9681,187192.0
2020-03-12 13:00:00,55.26,56.64,54.79,56.56,227421.0,44.9681,46.091,44.5856,46.0259,227421.0
2020-03-12 13:10:00,56.55,56.68,54.4,54.62,201119.0,46.0178,46.1236,44.2682,44.4473,201119.0
2020-03-12 13:20:00,54.69,54.74,54.26,54.5,124437.0,44.5042,44.5449,44.1543,44.3496,124437.0
2020-03-12 13:30:00,54.51,54.77,53.25,53.35,119054.0,44.3577,44.5693,43.3324,43.4138,119054.0
2020-03-12 13:40:00,53.28,54.36,53.25,54.35,99534.0,43.3568,44.2357,43.3324,44.2275,99534.0
2020-03-12 13:50:00,54.37,54.75,53.93,54.66,96777.0,44.2438,44.553,43.8858,44.4798,96777.0
2020-03-12 14:00:00,54.66,54.88,54.11,54.29,119897.0,44.4798,44.6588,44.0322,44.1787,119897.0
2020-03-12 14:10:00,54.33,54.38,53.69,53.9,94373.0,44.2113,44.2519,43.6905,43.8613,94373.0
2020-03-12 14:20:00,53.89,54.04,53.48,53.65,92617.0,43.8532,43.9753,43.5196,43.6579,92617.0
2020-03-12 14:30:00,53.64,53.78,53.18,53.27,108312.0,43.6498,43.7637,43.2754,43.3487,108312.0
2020-03-12 14:40:00,53.28,53.92,53.25,53.85,117261.0,43.3568,43.8776,43.3324,43.8207,117261.0
2020-03-12 14:50:00,53.88,53.94,52.8,52.8,112888.0,43.8451,43.8939,42.9662,42.9662,112888.0
2020-03-12 15:00:00,52.8,53.32,52.35,53.03,168181.0,42.9662,43.3894,42.6,43.1534,168181.0
2020-03-12 15:10:00,53.01,53.62,52.36,52.41,132977.0,43.1371,43.6335,42.6082,42.6489,132977.0
2020-03-12 15:20:00,52.41,52.67,52.25,52.28,183965.0,42.6489,42.8604,42.5187,42.5431,183965.0
2020-03-12 15:30:00,52.29,52.58,52.07,52.37,225846.0,42.5512,42.7872,42.3722,42.6163,225846.0
2020-03-12 15:40:00,52.4,53.03,52.28,52.79,229624.0,42.6407,43.1534,42.5431,42.9581,229624.0
2020-03-12 15:50:00,52.82,53.63,52.12,52.18,686848.0,42.9825,43.6416,42.4129,42.4617,686848.0
2020-03-13 09:30:00,55.12,55.19,54.14,54.49,359050.0,44.8541,44.9111,44.0566,44.3415,359050.0
2020-03-13 09:40:00,54.45,54.69,53.93,54.38,182359.0,44.3089,44.5042,43.8858,44.2519,182359.0
2020-03-13 09:50:00,54.35,54.35,53.1,53.29,172267.0,44.2275,44.2275,43.2103,43.365,172267.0
2020-03-13 10:00:00,53.35,53.6,53.14,53.38,287350.0,43.4138,43.6172,43.2429,43.4382,287350.0
2020-03-13 10:10:00,53.31,53.83,53.21,53.53,301515.0,43.3812,43.8044,43.2999,43.5603,301515.0
2020-03-13 10:20:00,53.53,54.2,53.53,53.66,90173.0,43.5603,44.1055,43.5603,43.666,90173.0
2020-03-13 10:30:00,53.68,53.76,52.9,52.93,155939.0,43.6823,43.7474,43.0476,43.072,155939.0
2020-03-13 10:40:00,52.93,53.02,52.62,52.67,151348.0,43.072,43.1452,42.8197,42.8604,151348.0
2020-03-13 10:50:00,52.66,52.89,52.11,52.16,137670.0,42.8523,43.0395,42.4047,42.4454,137670.0
2020-03-13 11:00:00,52.15,52.8,52.1,52.62,135742.0,42.4373,42.9662,42.3966,42.8197,135742.0
2020-03-13 11:10:00,52.63,52.73,52.23,52.55,82795.0,42.8279,42.9093,42.5024,42.7628,82795.0
2020-03-13 11:20:00,52.52,52.71,51.76,51.76,156802.0,42.7384,42.893,42.1199,42.1199,156802.0
2020-03-13 11:30:00,51.76,51.88,51.43,51.55,128880.0,42.1199,42.2176,41.8514,41.949,128880.0
2020-03-13 11:40:00,51.58,51.74,51.31,51.54,138062.0,41.9734,42.1036,41.7537,41.9409,138062.0
2020-03-13 11:50:00,51.53,51.74,51.34,51.53,288204.0,41.9328,42.1036,41.7781,41.9328,288204.0
2020-03-13 12:00:00,51.55,51.59,51.06,51.36,108592.0,41.949,41.9816,41.5503,41.7944,108592.0
2020-03-13 12:10:00,51.36,51.81,51.21,51.38,203026.0,41.7944,42.1606,41.6723,41.8107,203026.0
2020-03-13 12:20:00,51.37,51.4,51.0,51.16,224626.0,41.8025,41.827,41.5015,41.6317,224626.0
2020-03-13 12:30:00,51.16,51.67,51.1,51.67,241992.0,41.6317,42.0467,41.5828,42.0467,241992.0
2020-03-13 12:40:00,51.66,52.4,51.63,52.27,96217.0,42.0385,42.6407,42.0141,42.5349,96217.0
2020-03-13 12:50:00,52.28,52.53,51.97,52.02,93982.0,42.5431,42.7465,42.2908,42.3315,93982.0
2020-03-13 13:00:00,52.04,52.05,51.5,51.66,118732.0,42.3478,42.3559,41.9083,42.0385,118732.0
2020-03-13 13:10:00,51.67,52.51,51.55,52.43,126724.0,42.0467,42.7302,41.949,42.6651,126724.0
2020-03-13 13:20:00,52.43,53.02,52.4,52.93,93614.0,42.6651,43.1452,42.6407,43.072,93614.0
2020-03-13 13:30:00,52.85,53.12,52.33,52.63,89510.0,43.0069,43.2266,42.5838,42.8279,89510.0
2020-03-13 13:40:00,52.62,52.91,52.59,52.74,118816.0,42.8197,43.0557,42.7953,42.9174,118816.0
2020-03-13 13:50:00,52.74,52.83,52.34,52.76,149417.0,42.9174,42.9906,42.5919,42.9337,149417.0
2020-03-13 14:00:00,52.75,52.75,51.82,52.18,149752.0,42.9255,42.9255,42.1687,42.4617,149752.0
2020-03-13 14:10:00,52.13,52.67,52.04,52.29,108954.0,42.421,42.8604,42.3478,42.5512,108954.0
2020-03-13 14:20:00,52.29,52.51,52.09,52.14,80711.0,42.5512,42.7302,42.3885,42.4291,80711.0
2020-03-13 14:30:00,52.2,52.2,51.67,51.7,122106.0,42.478,42.478,42.0467,42.0711,122106.0
2020-03-13 14:40:00,51.69,52.55,51.5,52.28,112467.0,42.063,42.7628,41.9083,42.5431,112467.0
2020-03-13 14:50:00,52.26,52.54,52.11,52.54,86313.0,42.5268,42.7546,42.4047,42.7546,86313.0
2020-03-13 15:00:00,52.52,52.97,52.29,52.29,121915.0,42.7384,43.1046,42.5512,42.5512,121915.0
2020-03-13 15:10:00,52.29,52.6,51.9,52.36,144947.0,42.5512,42.8035,42.2338,42.6082,144947.0
2020-03-13 15:20:00,52.35,53.09,52.21,52.77,133663.0,42.6,43.2022,42.4861,42.9418,133663.0
2020-03-13 15:30:00,52.79,52.97,51.14,52.36,220766.0,42.9581,43.1046,41.6154,42.6082,220766.0
2020-03-13 15:40:00,52.32,53.77,52.14,53.77,321034.0,42.5756,43.7556,42.4291,43.7556,321034.0
2020-03-13 15:50:00,53.77,54.45,52.98,53.97,931312.0,43.7556,44.3089,43.1127,43.9183,931312.0
2020-03-16 09:30:00,49.25,49.54,48.92,49.34,3329.0,40.0774,40.3134,39.8089,40.1506,3329.0
2020-03-16 09:40:00,48.9,50.0,48.0,48.5,393412.0,39.7926,40.6877,39.0602,39.4671,393412.0
2020-03-16 09:50:00,48.48,50.1,48.44,49.5,345663.0,39.4508,40.7691,39.4183,40.2808,345663.0
2020-03-16 10:00:00,49.48,49.48,48.5,49.29,284822.0,40.2646,40.2646,39.4671,40.1099,284822.0
2020-03-16 10:10:00,49.26,49.54,48.69,48.92,155395.0,40.0855,40.3134,39.6217,39.8089,155395.0
2020-03-16 10:20:00,48.93,49.72,48.68,49.47,164799.0,39.817,40.4599,39.6136,40.2564,164799.0
2020-03-16 10:30:00,49.46,50.51,49.42,50.5,283428.0,40.2483,41.1027,40.2157,41.0946,283428.0
2020-03-16 10:40:00,50.52,51.17,50.27,50.74,168880.0,41.1109,41.6398,40.9074,41.2899,168880.0
2020-03-16 10:50:00,50.73,50.77,50.21,50.51,108268.0,41.2817,41.3143,40.8586,41.1027,108268.0
2020-03-16 11:00:00,50.55,51.09,50.32,50.97,145865.0,41.1353,41.5747,40.9481,41.477,145865.0
2020-03-16 11:10:00,51.01,52.08,51.0,52.08,145371.0,41.5096,42.3803,41.5015,42.3803,145371.0
2020-03-16 11:20:00,52.09,52.63,51.51,51.67,103105.0,42.3885,42.8279,41.9165,42.0467,103105.0
2020-03-16 11:30:00,51.71,51.9,51.06,51.39,152417.0,42.0792,42.2338,41.5503,41.8188,152417.0
2020-03-16 11:40:00,51.36,51.52,50.37,50.48,164547.0,41.7944,41.9246,40.9888,41.0783,164547.0
2020-03-16 11:50:00,50.56,51.13,50.32,51.12,99776.0,41.1434,41.6072,40.9481,41.5991,99776.0
2020-03-16 12:00:00,51.15,51.45,50.95,51.01,111415.0,41.6235,41.8676,41.4608,41.5096,111415.0
2020-03-16 12:10:00,51.0,51.11,50.32,50.34,130653.0,41.5015,41.591,40.9481,40.9644,130653.0
2020-03-16 12:20:00,50.33,51.01,50.23,50.66,160904.0,40.9562,41.5096,40.8749,41.2248,160904.0
2020-03-16 12:30:00,50.67,50.83,50.02,50.16,213402.0,41.2329,41.3631,40.704,40.8179,213402.0
2020-03-16 12:40:00,50.16,50.26,49.37,49.43,184532.0,40.8179,40.8993,40.175,40.2239,184532.0
2020-03-16 12:50:00,49.43,49.46,49.01,49.32,137778.0,40.2239,40.2483,39.8821,40.1344,137778.0
2020-03-16 13:00:00,49.3,49.7,49.08,49.12,181288.0,40.1181,40.4436,39.9391,39.9716,181288.0
2020-03-16 13:10:00,49.13,49.77,49.0,49.01,149637.0,39.9797,40.5005,39.874,39.8821,149637.0
2020-03-16 13:20:00,49.02,49.11,48.72,48.81,155303.0,39.8902,39.9635,39.6461,39.7193,155303.0
2020-03-16 13:30:00,48.77,48.78,48.0,48.21,183666.0,39.6868,39.6949,39.0602,39.2311,183666.0
2020-03-16 13:40:00,48.21,48.4,48.05,48.36,101535.0,39.2311,39.3857,39.1009,39.3531,101535.0
2020-03-16 13:50:00,48.36,48.88,48.34,48.68,154025.0,39.3531,39.7763,39.3369,39.6136,154025.0
2020-03-16 14:00:00,48.67,48.67,48.27,48.35,172907.0,39.6054,39.6054,39.2799,39.345,172907.0
2020-03-16 14:10:00,48.34,48.44,48.01,48.02,144377.0,39.3369,39.4183,39.0683,39.0765,144377.0
2020-03-16 14:20:00,48.03,48.33,47.81,48.23,241653.0,39.0846,39.3287,38.9056,39.2474,241653.0
2020-03-16 14:30:00,48.33,49.46,48.25,49.19,127591.0,39.3287,40.2483,39.2636,40.0286,127591.0
2020-03-16 14:40:00,49.16,49.44,48.88,49.3,115829.0,40.0042,40.232,39.7763,40.1181,115829.0
2020-03-16 14:50:00,49.34,50.06,49.18,49.84,126607.0,40.1506,40.7365,40.0204,40.5575,126607.0
2020-03-16 15:00:00,49.84,50.02,49.55,49.68,137663.0,40.5575,40.704,40.3215,40.4273,137663.0
2020-03-16 15:10:00,49.69,49.87,49.27,49.4,121733.0,40.4354,40.5819,40.0937,40.1995,121733.0
2020-03-16 15:20:00,49.41,49.65,48.81,48.82,173876.0,40.2076,40.4029,39.7193,39.7275,173876.0
2020-03-16 15:30:00,48.81,48.81,47.33,47.73,345701.0,39.7193,39.7193,38.515,38.8405,345701.0
2020-03-16 15:40:00,47.75,48.69,47.39,48.01,272580.0,38.8568,39.6217,38.5638,39.0683,272580.0
2020-03-16 15:50:00,47.98,48.2,47.47,47.61,723513.0,39.0439,39.2229,38.6289,38.7428,723513.0
2020-03-17 09:30:00,49.01,51.0,49.0,49.4,334388.0,39.8821,41.5015,39.874,40.1995,334388.0
2020-03-17 09:40:00,49.42,50.55,48.93,50.48,196744.0,40.2157,41.1353,39.817,41.0783,196744.0
2020-03-17 09:50:00,50.48,50.63,49.37,49.7,138906.0,41.0783,41.2004,40.175,40.4436,138906.0
2020-03-17 10:00:00,49.72,51.92,49.19,51.72,222105.0,40.4599,42.2501,40.0286,42.0874,222105.0
2020-03-17 10:10:00,51.76,52.38,51.48,51.78,204513.0,42.1199,42.6244,41.8921,42.1362,204513.0
2020-03-17 10:20:00,51.8,52.7,51.73,52.62,176630.0,42.1525,42.8848,42.0955,42.8197,176630.0
2020-03-17 10:30:00,52.58,52.64,51.74,52.32,160759.0,42.7872,42.836,42.1036,42.5756,160759.0
2020-03-17 10:40:00,52.35,53.46,52.08,53.07,203750.0,42.6,43.5033,42.3803,43.1859,203750.0
2020-03-17 10:50:00,53.07,53.6,52.73,53.43,184953.0,43.1859,43.6172,42.9093,43.4789,184953.0
2020-03-17 11:00:00,53.4,54.14,53.39,54.06,160028.0,43.4545,44.0566,43.4463,43.9915,160028.0
2020-03-17 11:10:00,54.09,54.66,53.78,54.51,186903.0,44.016,44.4798,43.7637,44.3577,186903.0
2020-03-17 11:20:00,54.51,54.57,53.93,54.22,147594.0,44.3577,44.4066,43.8858,44.1217,147594.0
2020-03-17 11:30:00,54.22,54.5,53.55,53.56,169982.0,44.1217,44.3496,43.5765,43.5847,169982.0
2020-03-17 11:40:00,53.59,54.01,53.56,53.58,139224.0,43.6091,43.9509,43.5847,43.6009,139224.0
2020-03-17 11:50:00,53.52,54.04,53.45,53.95,159553.0,43.5521,43.9753,43.4952,43.902,159553.0
2020-03-17 12:00:00,53.94,54.63,53.75,54.63,168821.0,43.8939,44.4554,43.7393,44.4554,168821.0
2020-03-17 12:10:00,54.62,54.89,54.01,54.35,149136.0,44.4473,44.667,43.9509,44.2275,149136.0
2020-03-17 12:20:00,54.38,54.42,53.67,53.98,124842.0,44.2519,44.2845,43.6742,43.9264,124842.0
2020-03-17 12:30:00,54.01,54.21,53.47,53.59,106176.0,43.9509,44.1136,43.5114,43.6091,106176.0
2020-03-17 12:40:00,53.61,53.95,53.42,53.7,59174.0,43.6254,43.902,43.4707,43.6986,59174.0
2020-03-17 12:50:00,53.67,53.93,53.19,53.93,77988.0,43.6742,43.8858,43.2836,43.8858,77988.0
2020-03-17 13:00:00,53.93,54.33,53.83,54.02,114343.0,43.8858,44.2113,43.8044,43.959,114343.0
2020-03-17 13:10:00,54.05,54.16,53.13,53.58,103126.0,43.9834,44.0729,43.2348,43.6009,103126.0
2020-03-17 13:20:00,53.61,54.42,53.46,54.34,92615.0,43.6254,44.2845,43.5033,44.2194,92615.0
2020-03-17 13:30:00,54.38,54.98,54.01,54.83,150055.0,44.2519,44.7402,43.9509,44.6181,150055.0
2020-03-17 13:40:00,54.8,55.18,54.66,54.99,154002.0,44.5937,44.903,44.4798,44.7483,154002.0
2020-03-17 13:50:00,54.98,55.14,54.73,55.06,89067.0,44.7402,44.8704,44.5368,44.8053,89067.0
2020-03-17 14:00:00,55.05,55.41,54.64,55.26,142486.0,44.7972,45.0901,44.4635,44.9681,142486.0
2020-03-17 14:10:00,55.3,55.7,55.12,55.63,100043.0,45.0006,45.3261,44.8541,45.2691,100043.0
2020-03-17 14:20:00,55.73,55.81,55.09,55.64,125699.0,45.3505,45.4156,44.8297,45.2773,125699.0
2020-03-17 14:30:00,55.65,56.47,55.65,56.45,79485.0,45.2854,45.9527,45.2854,45.9364,79485.0
2020-03-17 14:40:00,56.46,56.58,55.51,55.7,110613.0,45.9446,46.0422,45.1715,45.3261,110613.0
2020-03-17 14:50:00,55.72,55.94,55.28,55.57,105919.0,45.3424,45.5214,44.9843,45.2203,105919.0
2020-03-17 15:00:00,55.57,55.57,54.11,54.65,127757.0,45.2203,45.2203,44.0322,44.4717,127757.0
2020-03-17 15:10:00,54.65,55.51,54.54,55.19,113924.0,44.4717,45.1715,44.3822,44.9111,113924.0
2020-03-17 15:20:00,55.14,55.51,54.75,54.89,135852.0,44.8704,45.1715,44.553,44.667,135852.0
2020-03-17 15:30:00,54.89,55.69,54.73,55.64,185725.0,44.667,45.318,44.5368,45.2773,185725.0
2020-03-17 15:40:00,55.66,56.4,55.65,55.8,381221.0,45.2936,45.8957,45.2854,45.4075,381221.0
2020-03-17 15:50:00,55.8,56.56,55.31,56.56,860894.0,45.4075,46.0259,45.0087,46.0259,860894.0
2020-03-18 09:30:00,53.01,53.99,51.9,51.92,257346.0,43.1371,43.9346,42.2338,42.2501,257346.0
2020-03-18 09:40:00,51.96,51.96,50.54,50.71,242128.0,42.2827,42.2827,41.1271,41.2655,242128.0
2020-03-18 09:50:00,50.71,52.86,50.59,52.32,203149.0,41.2655,43.015,41.1678,42.5756,203149.0
2020-03-18 10:00:00,52.27,54.62,52.19,53.7,267723.0,42.5349,44.4473,42.4698,43.6986,267723.0
2020-03-18 10:10:00,53.69,53.7,52.45,52.71,123462.0,43.6905,43.6986,42.6814,42.893,123462.0
2020-03-18 10:20:00,52.7,53.48,52.09,53.48,91592.0,42.8848,43.5196,42.3885,43.5196,91592.0
2020-03-18 10:30:00,53.48,54.23,53.46,53.63,71238.0,43.5196,44.1299,43.5033,43.6416,71238.0
2020-03-18 10:40:00,53.6,54.0,53.34,53.6,83637.0,43.6172,43.9427,43.4056,43.6172,83637.0
2020-03-18 10:50:00,53.62,53.82,52.95,52.96,63070.0,43.6335,43.7962,43.0883,43.0964,63070.0
2020-03-18 11:00:00,52.93,53.28,52.82,53.11,92846.0,43.072,43.3568,42.9825,43.2185,92846.0
2020-03-18 11:10:00,53.14,53.25,52.06,52.28,164619.0,43.2429,43.3324,42.364,42.5431,164619.0
2020-03-18 11:20:00,52.35,52.62,52.15,52.37,85429.0,42.6,42.8197,42.4373,42.6163,85429.0
2020-03-18 11:30:00,52.39,52.81,52.16,52.23,135955.0,42.6326,42.9744,42.4454,42.5024,135955.0
2020-03-18 11:40:00,52.21,52.64,52.06,52.52,66839.0,42.4861,42.836,42.364,42.7384,66839.0
2020-03-18 11:50:00,52.57,53.14,52.4,53.11,102733.0,42.7791,43.2429,42.6407,43.2185,102733.0
2020-03-18 12:00:00,53.13,53.52,52.63,53.02,107822.0,43.2348,43.5521,42.8279,43.1452,107822.0
2020-03-18 12:10:00,53.04,53.42,52.14,52.22,99368.0,43.1615,43.4707,42.4291,42.4942,99368.0
2020-03-18 12:20:00,52.26,52.63,51.96,52.05,111346.0,42.5268,42.8279,42.2827,42.3559,111346.0
2020-03-18 12:30:00,52.07,52.14,51.5,52.14,111432.0,42.3722,42.4291,41.9083,42.4291,111432.0
2020-03-18 12:40:00,52.09,52.17,51.58,51.85,97664.0,42.3885,42.4536,41.9734,42.1932,97664.0
2020-03-18 12:50:00,51.83,52.26,51.72,52.05,54468.0,42.1769,42.5268,42.0874,42.3559,54468.0
2020-03-18 13:00:00,52.05,52.05,52.05,52.05,0.0,42.3559,42.3559,42.3559,42.3559,0.0
2020-03-18 13:10:00,51.62,53.72,51.12,51.58,91912.0,42.006,43.7149,41.5991,41.9734,91912.0
2020-03-18 13:20:00,51.49,52.24,51.42,51.43,100789.0,41.9002,42.5105,41.8432,41.8514,100789.0
2020-03-18 13:30:00,51.41,51.69,50.89,51.56,144105.0,41.8351,42.063,41.4119,41.9572,144105.0
2020-03-18 13:40:00,51.54,51.95,51.26,51.66,109510.0,41.9409,42.2745,41.713,42.0385,109510.0
2020-03-18 13:50:00,51.68,51.93,51.37,51.61,81904.0,42.0548,42.2583,41.8025,41.9979,81904.0
2020-03-18 14:00:00,51.61,51.89,51.3,51.7,103116.0,41.9979,42.2257,41.7456,42.0711,103116.0
2020-03-18 14:10:00,51.69,52.91,51.59,52.57,171504.0,42.063,43.0557,41.9816,42.7791,171504.0
2020-03-18 14:20:00,52.57,53.16,52.36,53.15,130144.0,42.7791,43.2592,42.6082,43.251,130144.0
2020-03-18 14:30:00,53.11,53.99,52.91,53.85,174537.0,43.2185,43.9346,43.0557,43.8207,174537.0
2020-03-18 14:40:00,53.85,53.93,53.49,53.85,174991.0,43.8207,43.8858,43.5277,43.8207,174991.0
2020-03-18 14:50:00,53.86,55.96,53.82,55.89,266259.0,43.8288,45.5377,43.7962,45.4807,266259.0
2020-03-18 15:00:00,55.89,55.99,54.42,55.21,211818.0,45.4807,45.5621,44.2845,44.9274,211818.0
2020-03-18 15:10:00,55.19,56.0,54.57,54.92,141360.0,44.9111,45.5702,44.4066,44.6914,141360.0
2020-03-18 15:20:00,54.94,54.94,53.95,53.95,164946.0,44.7077,44.7077,43.902,43.902,164946.0
2020-03-18 15:30:00,53.93,54.92,53.86,54.01,211659.0,43.8858,44.6914,43.8288,43.9509,211659.0
2020-03-18 15:40:00,54.0,54.82,53.92,54.41,301199.0,43.9427,44.61,43.8776,44.2764,301199.0
2020-03-18 15:50:00,54.44,56.15,54.18,55.92,716744.0,44.3008,45.6923,44.0892,45.5051,716744.0
2020-03-19 09:30:00,55.92,56.02,53.89,53.89,253524.0,45.5051,45.5865,43.8532,43.8532,253524.0
2020-03-19 09:40:00,53.86,53.87,53.0,53.47,135082.0,43.8288,43.8369,43.129,43.5114,135082.0
2020-03-19 09:50:00,53.48,53.92,53.13,53.57,137488.0,43.5196,43.8776,43.2348,43.5928,137488.0
2020-03-19 10:00:00,53.54,53.99,53.21,53.7,139394.0,43.5684,43.9346,43.2999,43.6986,139394.0
2020-03-19 10:10:00,53.75,54.56,53.38,53.52,124571.0,43.7393,44.3984,43.4382,43.5521,124571.0
2020-03-19 10:20:00,53.49,53.87,53.19,53.34,111759.0,43.5277,43.8369,43.2836,43.4056,111759.0
2020-03-19 10:30:00,53.3,53.6,52.77,52.79,112489.0,43.3731,43.6172,42.9418,42.9581,112489.0
2020-03-19 10:40:00,52.79,53.09,52.31,52.43,97949.0,42.9581,43.2022,42.5675,42.6651,97949.0
2020-03-19 10:50:00,52.43,52.68,52.0,52.04,98303.0,42.6651,42.8686,42.3152,42.3478,98303.0
2020-03-19 11:00:00,52.09,52.26,51.72,51.82,180562.0,42.3885,42.5268,42.0874,42.1687,180562.0
2020-03-19 11:10:00,51.82,51.99,51.58,51.74,88741.0,42.1687,42.3071,41.9734,42.1036,88741.0
2020-03-19 11:20:00,51.75,52.53,51.73,52.35,240522.0,42.1118,42.7465,42.0955,42.6,240522.0
2020-03-19 11:30:00,52.29,52.8,51.77,52.28,117085.0,42.5512,42.9662,42.1281,42.5431,117085.0
2020-03-19 11:40:00,52.27,52.63,52.01,52.38,146861.0,42.5349,42.8279,42.3234,42.6244,146861.0
2020-03-19 11:50:00,52.34,52.42,51.68,51.77,197058.0,42.5919,42.657,42.0548,42.1281,197058.0
2020-03-19 12:00:00,51.73,51.95,51.19,51.21,132052.0,42.0955,42.2745,41.6561,41.6723,132052.0
2020-03-19 12:10:00,51.22,51.44,51.0,51.15,131214.0,41.6805,41.8595,41.5015,41.6235,131214.0
2020-03-19 12:20:00,51.13,51.36,50.85,51.25,109459.0,41.6072,41.7944,41.3794,41.7049,109459.0
2020-03-19 12:30:00,51.25,51.49,50.91,51.46,104124.0,41.7049,41.9002,41.4282,41.8758,104124.0
2020-03-19 12:40:00,51.41,51.7,51.23,51.25,70778.0,41.8351,42.0711,41.6886,41.7049,70778.0
2020-03-19 12:50:00,51.2,51.82,51.18,51.56,68438.0,41.6642,42.1687,41.6479,41.9572,68438.0
2020-03-19 13:00:00,51.56,51.71,51.34,51.48,60091.0,41.9572,42.0792,41.7781,41.8921,60091.0
2020-03-19 13:10:00,51.48,51.76,51.39,51.59,78072.0,41.8921,42.1199,41.8188,41.9816,78072.0
2020-03-19 13:20:00,51.55,52.02,51.35,51.4,66934.0,41.949,42.3315,41.7863,41.827,66934.0
2020-03-19 13:30:00,51.39,51.48,51.27,51.41,66273.0,41.8188,41.8921,41.7212,41.8351,66273.0
2020-03-19 13:40:00,51.38,51.82,51.3,51.73,66377.0,41.8107,42.1687,41.7456,42.0955,66377.0
2020-03-19 13:50:00,51.73,52.56,51.72,52.14,76556.0,42.0955,42.7709,42.0874,42.4291,76556.0
2020-03-19 14:00:00,52.24,52.33,51.69,51.8,73065.0,42.5105,42.5838,42.063,42.1525,73065.0
2020-03-19 14:10:00,51.79,52.15,51.71,52.09,66772.0,42.1443,42.4373,42.0792,42.3885,66772.0
2020-03-19 14:20:00,52.07,52.36,51.96,52.05,82370.0,42.3722,42.6082,42.2827,42.3559,82370.0
2020-03-19 14:30:00,52.08,52.67,52.05,52.66,76121.0,42.3803,42.8604,42.3559,42.8523,76121.0
2020-03-19 14:40:00,52.68,53.19,52.58,52.84,85391.0,42.8686,43.2836,42.7872,42.9988,85391.0
2020-03-19 14:50:00,52.84,52.93,52.12,52.23,106315.0,42.9988,43.072,42.4129,42.5024,106315.0
2020-03-19 15:00:00,52.15,52.15,51.36,51.36,114873.0,42.4373,42.4373,41.7944,41.7944,114873.0
2020-03-19 15:10:00,51.41,51.82,51.18,51.67,136828.0,41.8351,42.1687,41.6479,42.0467,136828.0
2020-03-19 15:20:00,51.69,52.21,51.54,52.04,116694.0,42.063,42.4861,41.9409,42.3478,116694.0
2020-03-19 15:30:00,52.06,52.31,51.56,51.67,169836.0,42.364,42.5675,41.9572,42.0467,169836.0
2020-03-19 15:40:00,51.68,52.06,51.12,51.17,249619.0,42.0548,42.364,41.5991,41.6398,249619.0
2020-03-19 15:50:00,51.18,51.19,50.51,50.9,579304.0,41.6479,41.6561,41.1027,41.4201,579304.0
2020-03-20 09:30:00,51.01,51.22,49.04,49.13,1257066.0,41.5096,41.6805,39.9065,39.9797,1257066.0
2020-03-20 09:40:00,49.15,49.68,48.6,48.86,328229.0,39.996,40.4273,39.5485,39.76,328229.0
2020-03-20 09:50:00,48.98,49.67,48.85,49.27,141750.0,39.8577,40.4192,39.7519,40.0937,141750.0
2020-03-20 10:00:00,49.31,49.85,49.24,49.69,161141.0,40.1262,40.5656,40.0693,40.4354,161141.0
2020-03-20 10:10:00,49.66,49.77,49.2,49.31,127403.0,40.411,40.5005,40.0367,40.1262,127403.0
2020-03-20 10:20:00,49.3,50.6,49.18,50.43,154648.0,40.1181,41.176,40.0204,41.0376,154648.0
2020-03-20 10:30:00,50.45,50.87,50.33,50.69,141429.0,41.0539,41.3957,40.9562,41.2492,141429.0
2020-03-20 10:40:00,50.7,50.77,50.05,50.41,111711.0,41.2573,41.3143,40.7284,41.0213,111711.0
2020-03-20 10:50:00,50.43,50.62,50.17,50.18,209718.0,41.0376,41.1922,40.826,40.8342,209718.0
2020-03-20 11:00:00,50.15,50.33,49.83,50.24,118989.0,40.8098,40.9562,40.5494,40.883,118989.0
2020-03-20 11:10:00,50.21,50.55,49.82,49.85,81772.0,40.8586,41.1353,40.5412,40.5656,81772.0
2020-03-20 11:20:00,49.9,49.93,49.35,49.37,119597.0,40.6063,40.6307,40.1588,40.175,119597.0
2020-03-20 11:30:00,49.35,49.54,49.02,49.05,165655.0,40.1588,40.3134,39.8902,39.9146,165655.0
2020-03-20 11:40:00,49.04,49.38,48.84,49.34,152847.0,39.9065,40.1832,39.7438,40.1506,152847.0
2020-03-20 11:50:00,49.3,49.66,49.13,49.23,107184.0,40.1181,40.411,39.9797,40.0611,107184.0
2020-03-20 12:00:00,49.17,49.21,48.6,48.66,130467.0,40.0123,40.0448,39.5485,39.5973,130467.0
2020-03-20 12:10:00,48.7,49.25,48.69,49.22,83936.0,39.6298,40.0774,39.6217,40.053,83936.0
2020-03-20 12:20:00,49.21,49.3,48.76,48.88,127093.0,40.0448,40.1181,39.6787,39.7763,127093.0
2020-03-20 12:30:00,48.87,49.25,48.72,49.07,139075.0,39.7682,40.0774,39.6461,39.9309,139075.0
2020-03-20 12:40:00,49.14,49.2,48.91,49.08,108830.0,39.9879,40.0367,39.8007,39.9391,108830.0
2020-03-20 12:50:00,49.07,49.67,48.96,49.14,123231.0,39.9309,40.4192,39.8414,39.9879,123231.0
2020-03-20 13:00:00,49.1,49.55,49.03,49.55,86806.0,39.9553,40.3215,39.8984,40.3215,86806.0
2020-03-20 13:10:00,49.55,50.14,49.09,50.08,96917.0,40.3215,40.8016,39.9472,40.7528,96917.0
2020-03-20 13:20:00,50.11,50.11,49.24,49.33,103264.0,40.7772,40.7772,40.0693,40.1425,103264.0
2020-03-20 13:30:00,49.34,49.56,49.1,49.41,133456.0,40.1506,40.3297,39.9553,40.2076,133456.0
2020-03-20 13:40:00,49.39,49.6,49.05,49.06,126720.0,40.1913,40.3622,39.9146,39.9228,126720.0
2020-03-20 13:50:00,49.06,49.17,48.5,48.59,122800.0,39.9228,40.0123,39.4671,39.5403,122800.0
2020-03-20 14:00:00,48.58,48.98,48.5,48.98,91505.0,39.5322,39.8577,39.4671,39.8577,91505.0
2020-03-20 14:10:00,48.98,49.03,48.36,48.46,140318.0,39.8577,39.8984,39.3531,39.4345,140318.0
2020-03-20 14:20:00,48.48,48.54,47.97,48.12,289243.0,39.4508,39.4996,39.0358,39.1578,289243.0
2020-03-20 14:30:00,48.11,48.33,47.65,47.95,152068.0,39.1497,39.3287,38.7754,39.0195,152068.0
2020-03-20 14:40:00,47.9,47.96,47.69,47.84,183056.0,38.9788,39.0276,38.8079,38.93,183056.0
2020-03-20 14:50:00,47.84,48.13,47.52,47.75,172371.0,38.93,39.166,38.6696,38.8568,172371.0
2020-03-20 15:00:00,47.73,47.99,47.51,47.72,162223.0,38.8405,39.0521,38.6615,38.8323,162223.0
2020-03-20 15:10:00,47.71,47.95,47.44,47.49,189020.0,38.8242,39.0195,38.6045,38.6452,189020.0
2020-03-20 15:20:00,47.47,48.19,47.4,47.92,225830.0,38.6289,39.2148,38.5719,38.9951,225830.0
2020-03-20 15:30:00,47.95,48.41,47.22,47.34,306657.0,39.0195,39.3938,38.4255,38.5231,306657.0
2020-03-20 15:40:00,47.34,47.34,46.59,46.85,496905.0,38.5231,38.5231,37.9128,38.1244,496905.0
2020-03-20 15:50:00,46.88,47.01,46.15,46.34,1100766.0,38.1488,38.2546,37.5548,37.7094,1100766.0
2020-03-23 09:30:00,45.68,45.84,43.51,43.51,656082.0,37.1723,37.3025,35.4064,35.4064,656082.0
2020-03-23 09:40:00,43.55,44.46,43.36,44.43,354364.0,35.439,36.1795,35.2844,36.1551,354364.0
2020-03-23 09:50:00,44.44,45.26,44.11,44.85,191469.0,36.1632,36.8305,35.8947,36.4969,191469.0
2020-03-23 10:00:00,44.83,44.87,44.2,44.37,185401.0,36.4806,36.5131,35.9679,36.1063,185401.0
2020-03-23 10:10:00,44.34,44.72,43.85,43.94,153313.0,36.0819,36.3911,35.6831,35.7564,153313.0
2020-03-23 10:20:00,43.93,44.39,43.57,44.04,138424.0,35.7482,36.1225,35.4553,35.8377,138424.0
2020-03-23 10:30:00,44.04,44.64,43.77,44.47,130177.0,35.8377,36.326,35.618,36.1876,130177.0
2020-03-23 10:40:00,44.53,44.71,43.96,44.11,93574.0,36.2365,36.3829,35.7726,35.8947,93574.0
2020-03-23 10:50:00,44.06,44.21,43.7,43.77,209286.0,35.854,35.9761,35.5611,35.618,209286.0
2020-03-23 11:00:00,43.77,44.08,43.72,44.0,171551.0,35.618,35.8703,35.5773,35.8052,171551.0
2020-03-23 11:10:00,44.02,44.46,44.0,44.18,141451.0,35.8215,36.1795,35.8052,35.9517,141451.0
2020-03-23 11:20:00,44.16,44.16,43.48,43.51,120287.0,35.9354,35.9354,35.382,35.4064,120287.0
2020-03-23 11:30:00,43.53,43.69,43.07,43.1,144445.0,35.4227,35.5529,35.0484,35.0728,144445.0
2020-03-23 11:40:00,43.07,43.2,42.59,42.74,154650.0,35.0484,35.1542,34.6578,34.7799,154650.0
2020-03-23 11:50:00,42.67,43.01,42.65,42.91,261582.0,34.7229,34.9996,34.7066,34.9182,261582.0
2020-03-23 12:00:00,42.95,43.32,42.7,42.7,157703.0,34.9507,35.2518,34.7473,34.7473,157703.0
2020-03-23 12:10:00,42.65,43.39,42.57,43.11,78089.0,34.7066,35.3088,34.6415,35.0809,78089.0
2020-03-23 12:20:00,43.08,43.38,42.94,43.08,124460.0,35.0565,35.3007,34.9426,35.0565,124460.0
2020-03-23 12:30:00,43.14,43.34,42.78,43.18,137114.0,35.1054,35.2681,34.8124,35.1379,137114.0
2020-03-23 12:40:00,43.24,44.07,43.24,44.0,126421.0,35.1867,35.8621,35.1867,35.8052,126421.0
2020-03-23 12:50:00,44.01,44.16,43.72,43.82,100176.0,35.8133,35.9354,35.5773,35.6587,100176.0
2020-03-23 13:00:00,43.85,43.86,43.46,43.75,118396.0,35.6831,35.6913,35.3658,35.6017,118396.0
2020-03-23 13:10:00,43.76,44.59,43.73,44.59,169417.0,35.6099,36.2853,35.5855,36.2853,169417.0
2020-03-23 13:20:00,44.56,44.59,43.67,43.74,132615.0,36.2609,36.2853,35.5366,35.5936,132615.0
2020-03-23 13:30:00,43.71,43.73,43.08,43.16,149065.0,35.5692,35.5855,35.0565,35.1216,149065.0
2020-03-23 13:40:00,43.16,43.89,43.04,43.85,192309.0,35.1216,35.7157,35.024,35.6831,192309.0
2020-03-23 13:50:00,43.86,44.18,43.02,43.23,164956.0,35.6913,35.9517,35.0077,35.1786,164956.0
2020-03-23 14:00:00,43.28,43.32,42.8,42.8,104846.0,35.2193,35.2518,34.8287,34.8287,104846.0
2020-03-23 14:10:00,42.85,43.37,42.85,43.1,168634.0,34.8694,35.2925,34.8694,35.0728,168634.0
2020-03-23 14:20:00,43.09,43.65,42.95,43.51,155342.0,35.0647,35.5204,34.9507,35.4064,155342.0
2020-03-23 14:30:00,43.57,43.6,42.93,43.05,128129.0,35.4553,35.4797,34.9345,35.0321,128129.0
2020-03-23 14:40:00,43.07,43.49,42.98,43.46,139525.0,35.0484,35.3902,34.9752,35.3658,139525.0
2020-03-23 14:50:00,43.41,43.41,42.87,42.89,166312.0,35.3251,35.3251,34.8856,34.9019,166312.0
2020-03-23 15:00:00,42.91,43.06,42.6,42.63,207639.0,34.9182,35.0403,34.6659,34.6903,207639.0
2020-03-23 15:10:00,42.65,42.76,42.41,42.46,194720.0,34.7066,34.7961,34.5113,34.552,194720.0
2020-03-23 15:20:00,42.45,42.52,42.07,42.2,202520.0,34.5439,34.6008,34.2346,34.3404,202520.0
2020-03-23 15:30:00,42.22,42.44,41.96,42.23,343667.0,34.3567,34.5357,34.1451,34.3648,343667.0
2020-03-23 15:40:00,42.26,42.97,42.25,42.47,331913.0,34.3892,34.967,34.3811,34.5601,331913.0
2020-03-23 15:50:00,42.47,43.71,42.4,43.23,996003.0,34.5601,35.5692,34.5032,35.1786,996003.0
2020-03-24 09:30:00,45.57,46.05,44.71,45.85,462897.0,37.0828,37.4734,36.3829,37.3106,462897.0
2020-03-24 09:40:00,45.88,45.88,45.06,45.62,193721.0,37.335,37.335,36.6678,37.1235,193721.0
2020-03-24 09:50:00,45.61,45.95,45.51,45.66,195566.0,37.1153,37.392,37.034,37.156,195566.0
2020-03-24 10:00:00,45.63,45.82,45.42,45.61,190846.0,37.1316,37.2862,36.9607,37.1153,190846.0
2020-03-24 10:10:00,45.64,45.68,45.31,45.53,122855.0,37.1397,37.1723,36.8712,37.0502,122855.0
2020-03-24 10:20:00,45.54,45.63,45.28,45.5,139347.0,37.0584,37.1316,36.8468,37.0258,139347.0
2020-03-24 10:30:00,45.44,45.59,45.18,45.51,157123.0,36.977,37.0991,36.7654,37.034,157123.0
2020-03-24 10:40:00,45.53,46.2,45.47,45.98,139569.0,37.0502,37.5954,37.0014,37.4164,139569.0
2020-03-24 10:50:00,45.96,46.55,45.96,46.4,167424.0,37.4001,37.8803,37.4001,37.7582,167424.0
2020-03-24 11:00:00,46.4,46.61,46.33,46.43,98129.0,37.7582,37.9291,37.7012,37.7826,98129.0
2020-03-24 11:10:00,46.42,46.69,46.11,46.26,162778.0,37.7745,37.9942,37.5222,37.6443,162778.0
2020-03-24 11:20:00,46.26,46.52,46.21,46.37,73836.0,37.6443,37.8558,37.6036,37.7338,73836.0
2020-03-24 11:30:00,46.39,46.5,46.04,46.23,96307.0,37.7501,37.8396,37.4652,37.6199,96307.0
2020-03-24 11:40:00,46.16,46.48,46.11,46.46,116155.0,37.5629,37.8233,37.5222,37.807,116155.0
2020-03-24 11:50:00,46.45,47.11,46.45,47.08,144732.0,37.7989,38.336,37.7989,38.3115,144732.0
2020-03-24 12:00:00,47.08,47.37,47.01,47.32,89783.0,38.3115,38.5475,38.2546,38.5068,89783.0
2020-03-24 12:10:00,47.35,47.64,47.18,47.58,86590.0,38.5313,38.7672,38.3929,38.7184,86590.0
2020-03-24 12:20:00,47.56,48.46,47.53,48.44,143759.0,38.7021,39.4345,38.6777,39.4183,143759.0
2020-03-24 12:30:00,48.43,48.79,48.28,48.69,134061.0,39.4101,39.7031,39.288,39.6217,134061.0
2020-03-24 12:40:00,48.67,48.7,48.28,48.35,133199.0,39.6054,39.6298,39.288,39.345,133199.0
2020-03-24 12:50:00,48.34,48.34,47.89,47.89,103546.0,39.3369,39.3369,38.9707,38.9707,103546.0
2020-03-24 13:00:00,47.9,48.08,47.63,47.76,89684.0,38.9788,39.1253,38.7591,38.8649,89684.0
2020-03-24 13:10:00,47.75,48.34,47.7,48.26,94997.0,38.8568,39.3369,38.8161,39.2718,94997.0
2020-03-24 13:20:00,48.35,48.74,48.09,48.58,96317.0,39.345,39.6624,39.1334,39.5322,96317.0
2020-03-24 13:30:00,48.59,48.7,48.39,48.48,107994.0,39.5403,39.6298,39.3776,39.4508,107994.0
2020-03-24 13:40:00,48.48,48.49,47.97,48.12,73778.0,39.4508,39.4589,39.0358,39.1578,73778.0
2020-03-24 13:50:00,48.1,48.14,47.45,47.51,99862.0,39.1416,39.1741,38.6126,38.6615,99862.0
2020-03-24 14:00:00,47.55,47.63,46.9,46.91,119111.0,38.694,38.7591,38.1651,38.1732,119111.0
2020-03-24 14:10:00,46.94,47.04,46.48,46.9,153233.0,38.1976,38.279,37.8233,38.1651,153233.0
2020-03-24 14:20:00,46.91,46.96,46.69,46.77,146474.0,38.1732,38.2139,37.9942,38.0593,146474.0
2020-03-24 14:30:00,46.75,47.17,46.6,46.95,130297.0,38.043,38.3848,37.9209,38.2058,130297.0
2020-03-24 14:40:00,46.95,46.95,46.57,46.71,104686.0,38.2058,38.2058,37.8965,38.0105,104686.0
2020-03-24 14:50:00,46.72,47.5,46.67,47.49,110821.0,38.0186,38.6533,37.9779,38.6452,110821.0
2020-03-24 15:00:00,47.5,48.3,47.38,48.28,120354.0,38.6533,39.3043,38.5557,39.288,120354.0
2020-03-24 15:10:00,48.26,48.43,47.96,48.26,158388.0,39.2718,39.4101,39.0276,39.2718,158388.0
2020-03-24 15:20:00,48.22,48.5,48.09,48.48,140553.0,39.2392,39.4671,39.1334,39.4508,140553.0
2020-03-24 15:30:00,48.5,48.81,48.41,48.72,168368.0,39.4671,39.7193,39.3938,39.6461,168368.0
2020-03-24 15:40:00,48.71,49.16,48.38,48.56,204787.0,39.638,40.0042,39.3694,39.5159,204787.0
2020-03-24 15:50:00,48.58,49.39,48.55,49.02,506361.0,39.5322,40.1913,39.5078,39.8902,506361.0
2020-03-25 09:30:00,48.91,49.81,48.4,49.7,446243.0,39.8007,40.5331,39.3857,40.4436,446243.0
2020-03-25 09:40:00,49.66,50.17,49.32,49.93,219344.0,40.411,40.826,40.1344,40.6307,219344.0
2020-03-25 09:50:00,49.97,50.15,48.11,48.19,160222.0,40.6633,40.8098,39.1497,39.2148,160222.0
2020-03-25 10:00:00,48.19,48.6,48.01,48.27,182668.0,39.2148,39.5485,39.0683,39.2799,182668.0
2020-03-25 10:10:00,48.28,48.28,47.62,47.76,145344.0,39.288,39.288,38.751,38.8649,145344.0
2020-03-25 10:20:00,47.74,48.14,47.57,47.73,76890.0,38.8486,39.1741,38.7103,38.8405,76890.0
2020-03-25 10:30:00,47.76,47.87,47.22,47.5,96804.0,38.8649,38.9544,38.4255,38.6533,96804.0
2020-03-25 10:40:00,47.51,47.88,47.43,47.64,109555.0,38.6615,38.9625,38.5964,38.7672,109555.0
2020-03-25 10:50:00,47.6,48.25,47.53,48.18,148456.0,38.7347,39.2636,38.6777,39.2067,148456.0
2020-03-25 11:00:00,48.18,48.39,48.02,48.35,121834.0,39.2067,39.3776,39.0765,39.345,121834.0
2020-03-25 11:10:00,48.31,48.43,48.09,48.29,142819.0,39.3125,39.4101,39.1334,39.2962,142819.0
2020-03-25 11:20:00,48.25,48.58,47.94,48.36,97072.0,39.2636,39.5322,39.0114,39.3531,97072.0
2020-03-25 11:30:00,48.34,48.62,48.22,48.33,274994.0,39.3369,39.5647,39.2392,39.3287,274994.0
2020-03-25 11:40:00,48.29,48.4,47.87,48.22,101877.0,39.2962,39.3857,38.9544,39.2392,101877.0
2020-03-25 11:50:00,48.21,48.62,48.19,48.58,99266.0,39.2311,39.5647,39.2148,39.5322,99266.0
2020-03-25 12:00:00,48.58,48.97,48.58,48.7,101932.0,39.5322,39.8495,39.5322,39.6298,101932.0
2020-03-25 12:10:00,48.71,49.34,48.71,49.11,82919.0,39.638,40.1506,39.638,39.9635,82919.0
2020-03-25 12:20:00,49.1,49.81,49.1,49.69,100235.0,39.9553,40.5331,39.9553,40.4354,100235.0
2020-03-25 12:30:00,49.68,50.36,49.61,50.32,197862.0,40.4273,40.9807,40.3703,40.9481,197862.0
2020-03-25 12:40:00,50.32,50.44,50.08,50.41,183120.0,40.9481,41.0458,40.7528,41.0213,183120.0
2020-03-25 12:50:00,50.39,50.74,50.27,50.59,191438.0,41.0051,41.2899,40.9074,41.1678,191438.0
2020-03-25 13:00:00,50.59,50.85,50.42,50.83,86008.0,41.1678,41.3794,41.0295,41.3631,86008.0
2020-03-25 13:10:00,50.81,50.84,50.42,50.83,132368.0,41.3468,41.3713,41.0295,41.3631,132368.0
2020-03-25 13:20:00,50.84,51.18,50.77,51.15,116341.0,41.3713,41.6479,41.3143,41.6235,116341.0
2020-03-25 13:30:00,51.13,51.39,50.78,51.35,183740.0,41.6072,41.8188,41.3224,41.7863,183740.0
2020-03-25 13:40:00,51.39,51.99,51.31,51.93,128667.0,41.8188,42.3071,41.7537,42.2583,128667.0
2020-03-25 13:50:00,51.93,51.96,51.26,51.33,124616.0,42.2583,42.2827,41.713,41.77,124616.0
2020-03-25 14:00:00,51.39,51.5,50.57,50.6,122546.0,41.8188,41.9083,41.1515,41.176,122546.0
2020-03-25 14:10:00,50.61,51.24,50.44,51.19,77462.0,41.1841,41.6968,41.0458,41.6561,77462.0
2020-03-25 14:20:00,51.17,51.33,50.97,51.15,68030.0,41.6398,41.77,41.477,41.6235,68030.0
2020-03-25 14:30:00,51.14,51.21,50.51,50.88,77657.0,41.6154,41.6723,41.1027,41.4038,77657.0
2020-03-25 14:40:00,50.86,51.42,50.74,51.36,62889.0,41.3875,41.8432,41.2899,41.7944,62889.0
2020-03-25 14:50:00,51.38,51.61,51.04,51.55,105200.0,41.8107,41.9979,41.534,41.949,105200.0
2020-03-25 15:00:00,51.5,51.73,51.36,51.55,132648.0,41.9083,42.0955,41.7944,41.949,132648.0
2020-03-25 15:10:00,51.48,51.68,51.33,51.64,127611.0,41.8921,42.0548,41.77,42.0223,127611.0
2020-03-25 15:20:00,51.63,51.79,51.27,51.4,181560.0,42.0141,42.1443,41.7212,41.827,181560.0
2020-03-25 15:30:00,51.44,52.0,51.43,51.7,222929.0,41.8595,42.3152,41.8514,42.0711,222929.0
2020-03-25 15:40:00,51.72,51.83,50.76,50.97,197204.0,42.0874,42.1769,41.3062,41.477,197204.0
2020-03-25 15:50:00,50.98,51.0,49.64,50.06,451873.0,41.4852,41.5015,40.3948,40.7365,451873.0
2020-03-26 09:30:00,50.0,51.3,49.9,50.92,142704.0,40.6877,41.7456,40.6063,41.4364,142704.0
2020-03-26 09:40:00,50.92,51.47,50.71,51.46,120557.0,41.4364,41.8839,41.2655,41.8758,120557.0
2020-03-26 09:50:00,51.42,52.63,51.26,52.43,167439.0,41.8432,42.8279,41.713,42.6651,167439.0
2020-03-26 10:00:00,52.45,52.69,52.02,52.64,155507.0,42.6814,42.8767,42.3315,42.836,155507.0
2020-03-26 10:10:00,52.71,52.79,52.39,52.75,152600.0,42.893,42.9581,42.6326,42.9255,152600.0
2020-03-26 10:20:00,52.79,53.35,52.75,53.0,183194.0,42.9581,43.4138,42.9255,43.129,183194.0
2020-03-26 10:30:00,52.97,53.24,52.71,52.95,187061.0,43.1046,43.3243,42.893,43.0883,187061.0
2020-03-26 10:40:00,53.03,53.08,52.37,52.4,152861.0,43.1534,43.1941,42.6163,42.6407,152861.0
2020-03-26 10:50:00,52.38,52.85,52.2,52.8,140194.0,42.6244,43.0069,42.478,42.9662,140194.0
2020-03-26 11:00:00,52.77,52.94,52.45,52.62,119587.0,42.9418,43.0801,42.6814,42.8197,119587.0
2020-03-26 11:10:00,52.64,52.89,52.61,52.84,146829.0,42.836,43.0395,42.8116,42.9988,146829.0
2020-03-26 11:20:00,52.85,53.24,52.66,53.22,194623.0,43.0069,43.3243,42.8523,43.308,194623.0
2020-03-26 11:30:00,53.23,53.84,53.18,53.74,150831.0,43.3161,43.8125,43.2754,43.7311,150831.0
2020-03-26 11:40:00,53.76,53.99,53.72,53.83,177517.0,43.7474,43.9346,43.7149,43.8044,177517.0
2020-03-26 11:50:00,53.84,53.88,53.6,53.84,135565.0,43.8125,43.8451,43.6172,43.8125,135565.0
2020-03-26 12:00:00,53.84,54.23,53.81,54.0,209334.0,43.8125,44.1299,43.7881,43.9427,209334.0
2020-03-26 12:10:00,54.0,54.28,53.77,54.1,159768.0,43.9427,44.1706,43.7556,44.0241,159768.0
2020-03-26 12:20:00,54.14,54.59,54.09,54.55,148146.0,44.0566,44.4228,44.016,44.3903,148146.0
2020-03-26 12:30:00,54.57,54.93,54.56,54.89,179655.0,44.4066,44.6995,44.3984,44.667,179655.0
2020-03-26 12:40:00,54.89,54.92,54.65,54.75,111917.0,44.667,44.6914,44.4717,44.553,111917.0
2020-03-26 12:50:00,54.76,54.96,54.7,54.93,126516.0,44.5612,44.7239,44.5124,44.6995,126516.0
2020-03-26 13:00:00,54.91,55.16,54.36,54.49,149482.0,44.6832,44.8867,44.2357,44.3415,149482.0
2020-03-26 13:10:00,54.49,54.6,54.33,54.38,109516.0,44.3415,44.431,44.2113,44.2519,109516.0
2020-03-26 13:20:00,54.4,54.41,53.95,54.07,96598.0,44.2682,44.2764,43.902,43.9997,96598.0
2020-03-26 13:30:00,54.03,54.43,53.94,54.41,114046.0,43.9671,44.2926,43.8939,44.2764,114046.0
2020-03-26 13:40:00,54.4,54.84,54.35,54.83,132323.0,44.2682,44.6263,44.2275,44.6181,132323.0
2020-03-26 13:50:00,54.84,54.96,54.52,54.54,118830.0,44.6263,44.7239,44.3659,44.3822,118830.0
2020-03-26 14:00:00,54.56,54.62,54.01,54.04,123223.0,44.3984,44.4473,43.9509,43.9753,123223.0
2020-03-26 14:10:00,54.05,54.22,53.85,54.07,82271.0,43.9834,44.1217,43.8207,43.9997,82271.0
2020-03-26 14:20:00,54.01,54.47,53.99,54.41,137261.0,43.9509,44.3252,43.9346,44.2764,137261.0
2020-03-26 14:30:00,54.43,54.97,54.42,54.86,102777.0,44.2926,44.7321,44.2845,44.6426,102777.0
2020-03-26 14:40:00,54.91,54.92,54.54,54.69,103431.0,44.6832,44.6914,44.3822,44.5042,103431.0
2020-03-26 14:50:00,54.69,55.0,54.64,54.96,112030.0,44.5042,44.7565,44.4635,44.7239,112030.0
2020-03-26 15:00:00,54.9,54.96,54.64,54.72,126146.0,44.6751,44.7239,44.4635,44.5286,126146.0
2020-03-26 15:10:00,54.71,54.85,54.51,54.67,158463.0,44.5205,44.6344,44.3577,44.4879,158463.0
2020-03-26 15:20:00,54.66,55.11,54.51,55.11,171207.0,44.4798,44.846,44.3577,44.846,171207.0
2020-03-26 15:30:00,55.11,55.71,54.36,54.68,201508.0,44.846,45.3342,44.2357,44.4961,201508.0
2020-03-26 15:40:00,54.69,54.77,54.04,54.36,207471.0,44.5042,44.5693,43.9753,44.2357,207471.0
2020-03-26 15:50:00,54.36,55.8,54.36,55.08,589237.0,44.2357,45.4075,44.2357,44.8216,589237.0
2020-03-27 09:30:00,53.22,54.41,53.0,53.87,301747.0,43.308,44.2764,43.129,43.8369,301747.0
2020-03-27 09:40:00,53.87,54.39,53.83,54.32,139281.0,43.8369,44.2601,43.8044,44.2031,139281.0
2020-03-27 09:50:00,54.35,55.51,54.35,54.96,116684.0,44.2275,45.1715,44.2275,44.7239,116684.0
2020-03-27 10:00:00,54.94,55.35,54.73,55.2,145646.0,44.7077,45.0413,44.5368,44.9192,145646.0
2020-03-27 10:10:00,55.19,55.39,54.64,54.84,176815.0,44.9111,45.0738,44.4635,44.6263,176815.0
2020-03-27 10:20:00,54.84,55.01,54.44,54.6,100832.0,44.6263,44.7646,44.3008,44.431,100832.0
2020-03-27 10:30:00,54.64,54.73,54.23,54.59,68842.0,44.4635,44.5368,44.1299,44.4228,68842.0
2020-03-27 10:40:00,54.61,54.87,54.33,54.6,60884.0,44.4391,44.6507,44.2113,44.431,60884.0
2020-03-27 10:50:00,54.61,54.88,54.41,54.71,70793.0,44.4391,44.6588,44.2764,44.5205,70793.0
2020-03-27 11:00:00,54.68,54.99,54.68,54.97,95529.0,44.4961,44.7483,44.4961,44.7321,95529.0
2020-03-27 11:10:00,54.93,55.16,54.68,54.99,115296.0,44.6995,44.8867,44.4961,44.7483,115296.0
2020-03-27 11:20:00,55.01,55.05,54.57,54.78,118768.0,44.7646,44.7972,44.4066,44.5775,118768.0
2020-03-27 11:30:00,54.8,55.0,54.48,54.9,95677.0,44.5937,44.7565,44.3333,44.6751,95677.0
2020-03-27 11:40:00,54.89,54.99,54.5,54.55,116550.0,44.667,44.7483,44.3496,44.3903,116550.0
2020-03-27 11:50:00,54.59,54.76,54.25,54.35,210261.0,44.4228,44.5612,44.1462,44.2275,210261.0
2020-03-27 12:00:00,54.35,54.49,54.14,54.32,160474.0,44.2275,44.3415,44.0566,44.2031,160474.0
2020-03-27 12:10:00,54.31,55.02,54.31,54.99,139448.0,44.195,44.7728,44.195,44.7483,139448.0
2020-03-27 12:20:00,54.98,55.11,54.91,55.04,124646.0,44.7402,44.846,44.6832,44.789,124646.0
2020-03-27 12:30:00,55.03,55.29,54.88,55.04,139311.0,44.7809,44.9925,44.6588,44.789,139311.0
2020-03-27 12:40:00,55.04,55.32,54.9,55.2,91259.0,44.789,45.0169,44.6751,44.9192,91259.0
2020-03-27 12:50:00,55.21,55.76,55.17,55.73,149941.0,44.9274,45.3749,44.8948,45.3505,149941.0
2020-03-27 13:00:00,55.71,55.85,55.47,55.5,185541.0,45.3342,45.4482,45.1389,45.1634,185541.0
2020-03-27 13:10:00,55.53,55.75,55.48,55.73,242798.0,45.1878,45.3668,45.1471,45.3505,242798.0
2020-03-27 13:20:00,55.74,56.08,55.65,55.73,259692.0,45.3587,45.6353,45.2854,45.3505,259692.0
2020-03-27 13:30:00,55.75,56.6,55.68,56.57,176556.0,45.3668,46.0585,45.3098,46.0341,176556.0
2020-03-27 13:40:00,56.59,56.78,56.29,56.59,236569.0,46.0503,46.205,45.8062,46.0503,236569.0
2020-03-27 13:50:00,56.59,56.73,56.42,56.51,299418.0,46.0503,46.1643,45.912,45.9852,299418.0
2020-03-27 14:00:00,56.52,56.74,56.32,56.56,296799.0,45.9934,46.1724,45.8306,46.0259,296799.0
2020-03-27 14:10:00,56.58,57.05,56.55,57.05,177003.0,46.0422,46.4247,46.0178,46.4247,177003.0
2020-03-27 14:20:00,57.06,57.25,56.88,57.03,222030.0,46.4328,46.5874,46.2863,46.4084,222030.0
2020-03-27 14:30:00,57.04,57.21,56.96,57.0,166148.0,46.4165,46.5549,46.3514,46.384,166148.0
2020-03-27 14:40:00,56.98,57.2,56.81,57.11,185831.0,46.3677,46.5467,46.2294,46.4735,185831.0
2020-03-27 14:50:00,57.1,57.71,56.98,57.69,188174.0,46.4654,46.9618,46.3677,46.9455,188174.0
2020-03-27 15:00:00,57.64,57.92,57.46,57.84,430252.0,46.9048,47.1326,46.7583,47.0675,430252.0
2020-03-27 15:10:00,57.83,58.14,57.68,57.96,175803.0,47.0594,47.3117,46.9373,47.1652,175803.0
2020-03-27 15:20:00,57.94,58.26,57.6,57.99,199158.0,47.1489,47.4093,46.8722,47.1896,199158.0
2020-03-27 15:30:00,58.01,58.1,57.12,57.16,169249.0,47.2059,47.2791,46.4816,46.5142,169249.0
2020-03-27 15:40:00,57.16,57.23,56.06,56.2,250440.0,46.5142,46.5711,45.6191,45.733,250440.0
2020-03-27 15:50:00,56.1,56.16,55.18,56.02,746822.0,45.6516,45.7004,44.903,45.5865,746822.0
2020-03-30 09:30:00,56.72,57.53,56.38,56.83,212273.0,46.1561,46.8153,45.8795,46.2456,212273.0
2020-03-30 09:40:00,56.89,56.89,56.26,56.6,169451.0,46.2945,46.2945,45.7818,46.0585,169451.0
2020-03-30 09:50:00,56.57,57.1,56.56,56.72,67396.0,46.0341,46.4654,46.0259,46.1561,67396.0
2020-03-30 10:00:00,56.7,56.96,56.55,56.65,96362.0,46.1399,46.3514,46.0178,46.0992,96362.0
2020-03-30 10:10:00,56.64,56.88,56.37,56.88,142200.0,46.091,46.2863,45.8713,46.2863,142200.0
2020-03-30 10:20:00,56.86,56.87,56.65,56.66,109607.0,46.2701,46.2782,46.0992,46.1073,109607.0
2020-03-30 10:30:00,56.65,57.27,56.53,57.1,136239.0,46.0992,46.6037,46.0015,46.4654,136239.0
2020-03-30 10:40:00,57.15,57.32,57.0,57.11,234232.0,46.506,46.6444,46.384,46.4735,234232.0
2020-03-30 10:50:00,57.08,57.09,56.55,56.66,72459.0,46.4491,46.4572,46.0178,46.1073,72459.0
2020-03-30 11:00:00,56.66,57.14,56.63,57.11,91836.0,46.1073,46.4979,46.0829,46.4735,91836.0
2020-03-30 11:10:00,57.11,57.52,57.04,57.51,89822.0,46.4735,46.8071,46.4165,46.799,89822.0
2020-03-30 11:20:00,57.52,57.79,57.42,57.78,95394.0,46.8071,47.0269,46.7258,47.0187,95394.0
2020-03-30 11:30:00,57.78,57.85,57.6,57.69,95081.0,47.0187,47.0757,46.8722,46.9455,95081.0
2020-03-30 11:40:00,57.69,57.9,57.63,57.78,102372.0,46.9455,47.1164,46.8967,47.0187,102372.0
2020-03-30 11:50:00,57.76,57.97,57.76,57.93,88875.0,47.0024,47.1733,47.0024,47.1408,88875.0
2020-03-30 12:00:00,57.91,57.95,57.72,57.93,98145.0,47.1245,47.1571,46.9699,47.1408,98145.0
2020-03-30 12:10:00,57.92,58.31,57.91,58.28,136353.0,47.1326,47.45,47.1245,47.4256,136353.0
2020-03-30 12:20:00,58.26,58.29,58.05,58.15,80732.0,47.4093,47.4337,47.2384,47.3198,80732.0
2020-03-30 12:30:00,58.16,58.16,57.6,57.94,115185.0,47.3279,47.3279,46.8722,47.1489,115185.0
2020-03-30 12:40:00,57.93,57.96,57.82,57.94,67385.0,47.1408,47.1652,47.0513,47.1489,67385.0
2020-03-30 12:50:00,57.93,58.09,57.82,58.01,65688.0,47.1408,47.271,47.0513,47.2059,65688.0
2020-03-30 13:00:00,58.01,58.02,57.73,57.85,88971.0,47.2059,47.214,46.978,47.0757,88971.0
2020-03-30 13:10:00,57.88,58.06,57.85,57.95,84539.0,47.1001,47.2466,47.0757,47.1571,84539.0
2020-03-30 13:20:00,57.95,57.95,57.69,57.78,47141.0,47.1571,47.1571,46.9455,47.0187,47141.0
2020-03-30 13:30:00,57.8,57.91,57.7,57.82,77871.0,47.035,47.1245,46.9536,47.0513,77871.0
2020-03-30 13:40:00,57.82,57.89,57.48,57.89,94035.0,47.0513,47.1082,46.7746,47.1082,94035.0
2020-03-30 13:50:00,57.86,57.91,57.68,57.82,110798.0,47.0838,47.1245,46.9373,47.0513,110798.0
2020-03-30 14:00:00,57.81,57.92,57.67,57.87,104001.0,47.0431,47.1326,46.9292,47.092,104001.0
2020-03-30 14:10:00,57.87,57.88,57.19,57.23,71814.0,47.092,47.1001,46.5386,46.5711,71814.0
2020-03-30 14:20:00,57.22,57.42,57.06,57.38,85318.0,46.563,46.7258,46.4328,46.6932,85318.0
2020-03-30 14:30:00,57.36,57.69,57.28,57.64,62084.0,46.6769,46.9455,46.6118,46.9048,62084.0
2020-03-30 14:40:00,57.64,57.85,57.59,57.75,79085.0,46.9048,47.0757,46.8641,46.9943,79085.0
2020-03-30 14:50:00,57.79,58.0,57.67,57.79,89431.0,47.0269,47.1977,46.9292,47.0269,89431.0
2020-03-30 15:00:00,57.83,58.14,57.75,58.13,123126.0,47.0594,47.3117,46.9943,47.3035,123126.0
2020-03-30 15:10:00,58.13,58.37,57.98,58.12,117977.0,47.3035,47.4988,47.1815,47.2954,117977.0
2020-03-30 15:20:00,58.14,58.23,57.43,57.79,151744.0,47.3117,47.3849,46.7339,47.0269,151744.0
2020-03-30 15:30:00,57.8,58.09,57.6,57.99,127356.0,47.035,47.271,46.8722,47.1896,127356.0
2020-03-30 15:40:00,57.95,58.17,57.81,57.98,219082.0,47.1571,47.3361,47.0431,47.1815,219082.0
2020-03-30 15:50:00,57.99,58.32,57.87,58.03,414419.0,47.1896,47.4581,47.092,47.2222,414419.0
2020-03-31 09:30:00,57.0,57.29,55.67,55.79,315179.0,46.384,46.62,45.3017,45.3993,315179.0
2020-03-31 09:40:00,55.78,56.25,55.51,55.53,155698.0,45.3912,45.7737,45.1715,45.1878,155698.0
2020-03-31 09:50:00,55.57,55.75,55.31,55.6,82479.0,45.2203,45.3668,45.0087,45.2447,82479.0
2020-03-31 10:00:00,55.61,55.79,55.35,55.36,90654.0,45.2529,45.3993,45.0413,45.0494,90654.0
2020-03-31 10:10:00,55.39,55.94,55.32,55.93,110300.0,45.0738,45.5214,45.0169,45.5133,110300.0
2020-03-31 10:20:00,55.93,55.98,55.62,55.62,77440.0,45.5133,45.554,45.261,45.261,77440.0
2020-03-31 10:30:00,55.61,55.88,55.59,55.78,82067.0,45.2529,45.4726,45.2366,45.3912,82067.0
2020-03-31 10:40:00,55.8,55.86,55.31,55.32,78837.0,45.4075,45.4563,45.0087,45.0169,78837.0
2020-03-31 10:50:00,55.32,55.38,55.03,55.13,97202.0,45.0169,45.0657,44.7809,44.8623,97202.0
2020-03-31 11:00:00,55.11,55.18,54.89,55.17,117368.0,44.846,44.903,44.667,44.8948,117368.0
2020-03-31 11:10:00,55.16,55.33,55.13,55.2,90172.0,44.8867,45.025,44.8623,44.9192,90172.0
2020-03-31 11:20:00,55.22,55.47,55.16,55.45,64881.0,44.9355,45.1389,44.8867,45.1227,64881.0
2020-03-31 11:30:00,55.45,55.67,55.42,55.44,85285.0,45.1227,45.3017,45.0983,45.1145,85285.0
2020-03-31 11:40:00,55.46,55.77,55.46,55.74,109458.0,45.1308,45.3831,45.1308,45.3587,109458.0
2020-03-31 11:50:00,55.75,56.07,55.69,55.96,91536.0,45.3668,45.6272,45.318,45.5377,91536.0
2020-03-31 12:00:00,55.93,55.98,55.77,55.89,109626.0,45.5133,45.554,45.3831,45.4807,109626.0
2020-03-31 12:10:00,55.88,55.93,55.61,55.67,84420.0,45.4726,45.5133,45.2529,45.3017,84420.0
2020-03-31 12:20:00,55.69,55.71,55.2,55.22,93940.0,45.318,45.3342,44.9192,44.9355,93940.0
2020-03-31 12:30:00,55.22,55.27,54.67,54.77,121706.0,44.9355,44.9762,44.4879,44.5693,121706.0
2020-03-31 12:40:00,54.78,55.01,54.69,55.0,68190.0,44.5775,44.7646,44.5042,44.7565,68190.0
2020-03-31 12:50:00,54.94,55.17,54.89,54.97,72934.0,44.7077,44.8948,44.667,44.7321,72934.0
2020-03-31 13:00:00,54.96,55.24,54.9,55.03,60803.0,44.7239,44.9518,44.6751,44.7809,60803.0
2020-03-31 13:10:00,55.02,55.1,54.78,54.86,47609.0,44.7728,44.8379,44.5775,44.6426,47609.0
2020-03-31 13:20:00,54.81,54.98,54.63,54.95,77006.0,44.6019,44.7402,44.4554,44.7158,77006.0
2020-03-31 13:30:00,54.95,55.16,54.81,55.06,47955.0,44.7158,44.8867,44.6019,44.8053,47955.0
2020-03-31 13:40:00,55.08,55.21,55.07,55.13,60271.0,44.8216,44.9274,44.8134,44.8623,60271.0
2020-03-31 13:50:00,55.14,55.2,54.95,55.16,77379.0,44.8704,44.9192,44.7158,44.8867,77379.0
2020-03-31 14:00:00,55.17,55.19,54.79,54.85,78354.0,44.8948,44.9111,44.5856,44.6344,78354.0
2020-03-31 14:10:00,54.84,54.84,54.36,54.43,84204.0,44.6263,44.6263,44.2357,44.2926,84204.0
2020-03-31 14:20:00,54.44,54.62,54.36,54.58,91579.0,44.3008,44.4473,44.2357,44.4147,91579.0
2020-03-31 14:30:00,54.59,54.95,54.57,54.88,100109.0,44.4228,44.7158,44.4066,44.6588,100109.0
2020-03-31 14:40:00,54.85,54.88,54.5,54.78,121681.0,44.6344,44.6588,44.3496,44.5775,121681.0
2020-03-31 14:50:00,54.8,55.14,54.76,55.06,120348.0,44.5937,44.8704,44.5612,44.8053,120348.0
2020-03-31 15:00:00,55.1,55.23,54.63,54.71,144551.0,44.8379,44.9436,44.4554,44.5205,144551.0
2020-03-31 15:10:00,54.69,54.69,54.34,54.4,178210.0,44.5042,44.5042,44.2194,44.2682,178210.0
2020-03-31 15:20:00,54.42,54.55,54.23,54.43,189901.0,44.2845,44.3903,44.1299,44.2926,189901.0
2020-03-31 15:30:00,54.43,54.77,54.41,54.74,210410.0,44.2926,44.5693,44.2764,44.5449,210410.0
2020-03-31 15:40:00,54.72,54.92,54.15,54.21,312117.0,44.5286,44.6914,44.0648,44.1136,312117.0
2020-03-31 15:50:00,54.2,54.36,53.59,54.14,1079098.0,44.1055,44.2357,43.6091,44.0566,1079098.0
2020-04-01 09:30:00,51.9,52.13,51.24,51.66,294666.0,42.2338,42.421,41.6968,42.0385,294666.0
2020-04-01 09:40:00,51.68,52.13,51.61,51.94,106332.0,42.0548,42.421,41.9979,42.2664,106332.0
2020-04-01 09:50:00,51.9,52.43,51.9,52.1,138476.0,42.2338,42.6651,42.2338,42.3966,138476.0
2020-04-01 10:00:00,52.22,52.22,51.74,52.03,109771.0,42.4942,42.4942,42.1036,42.3396,109771.0
2020-04-01 10:10:00,52.08,52.19,51.52,51.52,94150.0,42.3803,42.4698,41.9246,41.9246,94150.0
2020-04-01 10:20:00,51.55,51.66,51.14,51.14,92755.0,41.949,42.0385,41.6154,41.6154,92755.0
2020-04-01 10:30:00,51.11,51.27,51.02,51.08,114409.0,41.591,41.7212,41.5177,41.5666,114409.0
2020-04-01 10:40:00,51.11,51.32,51.01,51.1,102366.0,41.591,41.7619,41.5096,41.5828,102366.0
2020-04-01 10:50:00,51.08,51.09,50.78,50.96,129112.0,41.5666,41.5747,41.3224,41.4689,129112.0
2020-04-01 11:00:00,50.94,51.3,50.85,51.29,63597.0,41.4526,41.7456,41.3794,41.7374,63597.0
2020-04-01 11:10:00,51.3,51.36,50.98,51.03,45296.0,41.7456,41.7944,41.4852,41.5259,45296.0
2020-04-01 11:20:00,51.03,51.07,50.53,50.57,76320.0,41.5259,41.5584,41.119,41.1515,76320.0
2020-04-01 11:30:00,50.59,50.73,50.45,50.52,108085.0,41.1678,41.2817,41.0539,41.1109,108085.0
2020-04-01 11:40:00,50.51,50.57,50.23,50.39,80935.0,41.1027,41.1515,40.8749,41.0051,80935.0
2020-04-01 11:50:00,50.36,50.55,50.28,50.43,46194.0,40.9807,41.1353,40.9156,41.0376,46194.0
2020-04-01 12:00:00,50.42,50.44,50.13,50.16,64144.0,41.0295,41.0458,40.7935,40.8179,64144.0
2020-04-01 12:10:00,50.18,50.26,50.02,50.04,59753.0,40.8342,40.8993,40.704,40.7203,59753.0
2020-04-01 12:20:00,50.01,50.12,49.75,49.82,134226.0,40.6958,40.7854,40.4843,40.5412,134226.0
2020-04-01 12:30:00,49.82,49.93,49.61,49.68,93152.0,40.5412,40.6307,40.3703,40.4273,93152.0
2020-04-01 12:40:00,49.69,49.77,49.51,49.55,64021.0,40.4354,40.5005,40.289,40.3215,64021.0
2020-04-01 12:50:00,49.55,49.61,49.37,49.37,66045.0,40.3215,40.3703,40.175,40.175,66045.0
2020-04-01 13:00:00,49.36,49.7,49.3,49.58,134101.0,40.1669,40.4436,40.1181,40.3459,134101.0
2020-04-01 13:10:00,49.59,49.59,49.26,49.56,135314.0,40.3541,40.3541,40.0855,40.3297,135314.0
2020-04-01 13:20:00,49.53,49.82,49.51,49.62,100596.0,40.3052,40.5412,40.289,40.3785,100596.0
2020-04-01 13:30:00,49.61,49.64,49.41,49.64,138573.0,40.3703,40.3948,40.2076,40.3948,138573.0
2020-04-01 13:40:00,49.65,49.66,49.45,49.62,79228.0,40.4029,40.411,40.2401,40.3785,79228.0
2020-04-01 13:50:00,49.61,49.91,49.52,49.81,86731.0,40.3703,40.6145,40.2971,40.5331,86731.0
2020-04-01 14:00:00,49.82,50.47,49.82,50.22,170372.0,40.5412,41.0702,40.5412,40.8667,170372.0
2020-04-01 14:10:00,50.25,50.38,50.1,50.34,233933.0,40.8911,40.9969,40.7691,40.9644,233933.0
2020-04-01 14:20:00,50.36,50.49,50.08,50.1,121275.0,40.9807,41.0864,40.7528,40.7691,121275.0
2020-04-01 14:30:00,50.1,50.1,49.75,50.01,96410.0,40.7691,40.7691,40.4843,40.6958,96410.0
2020-04-01 14:40:00,50.01,50.01,49.82,49.94,79846.0,40.6958,40.6958,40.5412,40.6389,79846.0
2020-04-01 14:50:00,49.94,50.04,49.63,49.7,176484.0,40.6389,40.7203,40.3866,40.4436,176484.0
2020-04-01 15:00:00,49.7,49.8,49.4,49.48,96187.0,40.4436,40.525,40.1995,40.2646,96187.0
2020-04-01 15:10:00,49.48,49.52,49.28,49.4,179972.0,40.2646,40.2971,40.1018,40.1995,179972.0
2020-04-01 15:20:00,49.4,49.43,49.28,49.39,174945.0,40.1995,40.2239,40.1018,40.1913,174945.0
2020-04-01 15:30:00,49.38,49.59,49.29,49.36,157094.0,40.1832,40.3541,40.1099,40.1669,157094.0
2020-04-01 15:40:00,49.36,49.94,49.28,49.89,270809.0,40.1669,40.6389,40.1018,40.5982,270809.0
2020-04-01 15:50:00,49.82,50.53,49.71,50.14,636347.0,40.5412,41.119,40.4517,40.8016,636347.0
2020-04-02 09:30:00,49.41,50.85,49.31,50.37,213997.0,40.2076,41.3794,40.1262,40.9888,213997.0
2020-04-02 09:40:00,50.34,50.7,50.32,50.66,104556.0,40.9644,41.2573,40.9481,41.2248,104556.0
2020-04-02 09:50:00,50.66,51.08,50.41,50.86,104906.0,41.2248,41.5666,41.0213,41.3875,104906.0
2020-04-02 10:00:00,50.88,51.25,50.87,51.01,64279.0,41.4038,41.7049,41.3957,41.5096,64279.0
2020-04-02 10:10:00,51.02,51.11,50.77,51.01,84059.0,41.5177,41.591,41.3143,41.5096,84059.0
2020-04-02 10:20:00,50.99,51.18,50.91,51.18,149903.0,41.4933,41.6479,41.4282,41.6479,149903.0
2020-04-02 10:30:00,51.2,51.9,51.14,51.78,185318.0,41.6642,42.2338,41.6154,42.1362,185318.0
2020-04-02 10:40:00,51.8,51.8,51.06,51.15,131490.0,42.1525,42.1525,41.5503,41.6235,131490.0
2020-04-02 10:50:00,51.15,51.53,51.03,51.51,69870.0,41.6235,41.9328,41.5259,41.9165,69870.0
2020-04-02 11:00:00,51.52,51.6,51.27,51.33,244426.0,41.9246,41.9897,41.7212,41.77,244426.0
2020-04-02 11:10:00,51.31,51.81,51.22,51.69,66213.0,41.7537,42.1606,41.6805,42.063,66213.0
2020-04-02 11:20:00,51.7,51.7,51.23,51.34,50007.0,42.0711,42.0711,41.6886,41.7781,50007.0
2020-04-02 11:30:00,51.37,51.65,51.35,51.53,82202.0,41.8025,42.0304,41.7863,41.9328,82202.0
2020-04-02 11:40:00,51.53,51.99,51.53,51.96,99573.0,41.9328,42.3071,41.9328,42.2827,99573.0
2020-04-02 11:50:00,51.97,52.04,51.8,51.96,54993.0,42.2908,42.3478,42.1525,42.2827,54993.0
2020-04-02 12:00:00,51.98,52.13,51.9,52.04,50661.0,42.2989,42.421,42.2338,42.3478,50661.0
2020-04-02 12:10:00,52.03,52.29,52.02,52.25,50382.0,42.3396,42.5512,42.3315,42.5187,50382.0
2020-04-02 12:20:00,52.24,52.27,52.05,52.19,76744.0,42.5105,42.5349,42.3559,42.4698,76744.0
2020-04-02 12:30:00,52.2,52.29,52.0,52.0,63216.0,42.478,42.5512,42.3152,42.3152,63216.0
2020-04-02 12:40:00,52.0,52.26,51.93,52.25,60387.0,42.3152,42.5268,42.2583,42.5187,60387.0
2020-04-02 12:50:00,52.25,52.42,52.21,52.25,35000.0,42.5187,42.657,42.4861,42.5187,35000.0
2020-04-02 13:00:00,52.29,52.45,52.13,52.13,47054.0,42.5512,42.6814,42.421,42.421,47054.0
2020-04-02 13:10:00,52.13,52.15,51.9,51.91,88029.0,42.421,42.4373,42.2338,42.242,88029.0
2020-04-02 13:20:00,51.89,51.94,51.39,51.39,89591.0,42.2257,42.2664,41.8188,41.8188,89591.0
2020-04-02 13:30:00,51.4,51.55,51.31,51.47,55750.0,41.827,41.949,41.7537,41.8839,55750.0
2020-04-02 13:40:00,51.46,51.75,51.46,51.69,34065.0,41.8758,42.1118,41.8758,42.063,34065.0
2020-04-02 13:50:00,51.68,51.84,51.6,51.62,28371.0,42.0548,42.185,41.9897,42.006,28371.0
2020-04-02 14:00:00,51.6,51.63,51.13,51.13,42315.0,41.9897,42.0141,41.6072,41.6072,42315.0
2020-04-02 14:10:00,51.14,51.36,51.0,51.07,66419.0,41.6154,41.7944,41.5015,41.5584,66419.0
2020-04-02 14:20:00,51.06,51.57,51.04,51.56,48011.0,41.5503,41.9653,41.534,41.9572,48011.0
2020-04-02 14:30:00,51.53,51.6,51.38,51.57,43235.0,41.9328,41.9897,41.8107,41.9653,43235.0
2020-04-02 14:40:00,51.56,51.61,51.23,51.31,54118.0,41.9572,41.9979,41.6886,41.7537,54118.0
2020-04-02 14:50:00,51.3,51.76,51.23,51.74,82963.0,41.7456,42.1199,41.6886,42.1036,82963.0
2020-04-02 15:00:00,51.75,51.87,51.64,51.85,68165.0,42.1118,42.2094,42.0223,42.1932,68165.0
2020-04-02 15:10:00,51.86,51.97,51.67,51.95,94076.0,42.2013,42.2908,42.0467,42.2745,94076.0
2020-04-02 15:20:00,51.96,52.01,51.78,51.88,67680.0,42.2827,42.3234,42.1362,42.2176,67680.0
2020-04-02 15:30:00,51.89,52.01,51.3,51.4,100263.0,42.2257,42.3234,41.7456,41.827,100263.0
2020-04-02 15:40:00,51.41,51.98,51.32,51.67,124054.0,41.8351,42.2989,41.7619,42.0467,124054.0
2020-04-02 15:50:00,51.71,52.85,51.7,52.42,452608.0,42.0792,43.0069,42.0711,42.657,452608.0
2020-04-03 09:30:00,51.59,52.12,51.53,52.0,244029.0,41.9816,42.4129,41.9328,42.3152,244029.0
2020-04-03 09:40:00,52.03,52.48,52.01,52.31,119465.0,42.3396,42.7058,42.3234,42.5675,119465.0
2020-04-03 09:50:00,52.34,52.59,52.14,52.48,102899.0,42.5919,42.7953,42.4291,42.7058,102899.0
2020-04-03 10:00:00,52.49,52.82,52.34,52.43,81110.0,42.714,42.9825,42.5919,42.6651,81110.0
2020-04-03 10:10:00,52.44,52.57,52.16,52.18,151796.0,42.6733,42.7791,42.4454,42.4617,151796.0
2020-04-03 10:20:00,52.19,52.25,51.91,51.95,64111.0,42.4698,42.5187,42.242,42.2745,64111.0
2020-04-03 10:30:00,52.06,52.13,51.88,52.03,107710.0,42.364,42.421,42.2176,42.3396,107710.0
2020-04-03 10:40:00,52.02,52.33,52.02,52.12,81697.0,42.3315,42.5838,42.3315,42.4129,81697.0
2020-04-03 10:50:00,52.09,52.21,51.9,52.12,80513.0,42.3885,42.4861,42.2338,42.4129,80513.0
2020-04-03 11:00:00,52.11,52.29,51.84,51.91,114679.0,42.4047,42.5512,42.185,42.242,114679.0
2020-04-03 11:10:00,51.92,51.92,51.39,51.44,70116.0,42.2501,42.2501,41.8188,41.8595,70116.0
2020-04-03 11:20:00,51.42,51.47,51.2,51.36,85445.0,41.8432,41.8839,41.6642,41.7944,85445.0
2020-04-03 11:30:00,51.35,51.49,51.21,51.44,79463.0,41.7863,41.9002,41.6723,41.8595,79463.0
2020-04-03 11:40:00,51.4,51.45,51.04,51.23,56548.0,41.827,41.8676,41.534,41.6886,56548.0
2020-04-03 11:50:00,51.22,51.43,51.08,51.34,63365.0,41.6805,41.8514,41.5666,41.7781,63365.0
2020-04-03 12:00:00,51.33,51.4,50.79,50.83,70757.0,41.77,41.827,41.3306,41.3631,70757.0
2020-04-03 12:10:00,50.85,50.92,50.54,50.61,73750.0,41.3794,41.4364,41.1271,41.1841,73750.0
2020-04-03 12:20:00,50.58,50.76,50.53,50.71,62921.0,41.1597,41.3062,41.119,41.2655,62921.0
2020-04-03 12:30:00,50.69,50.85,50.62,50.83,83418.0,41.2492,41.3794,41.1922,41.3631,83418.0
2020-04-03 12:40:00,50.8,50.98,50.63,50.63,54189.0,41.3387,41.4852,41.2004,41.2004,54189.0
2020-04-03 12:50:00,50.66,50.77,50.61,50.7,53709.0,41.2248,41.3143,41.1841,41.2573,53709.0
2020-04-03 13:00:00,50.73,50.99,50.65,50.99,49743.0,41.2817,41.4933,41.2166,41.4933,49743.0
2020-04-03 13:10:00,51.0,51.02,50.75,50.88,84821.0,41.5015,41.5177,41.298,41.4038,84821.0
2020-04-03 13:20:00,50.89,50.95,50.53,50.56,51481.0,41.4119,41.4608,41.119,41.1434,51481.0
2020-04-03 13:30:00,50.55,50.55,50.35,50.4,123842.0,41.1353,41.1353,40.9725,41.0132,123842.0
2020-04-03 13:40:00,50.39,50.58,50.23,50.52,50060.0,41.0051,41.1597,40.8749,41.1109,50060.0
2020-04-03 13:50:00,50.53,50.56,50.27,50.33,43221.0,41.119,41.1434,40.9074,40.9562,43221.0
2020-04-03 14:00:00,50.35,50.43,50.2,50.23,60958.0,40.9725,41.0376,40.8505,40.8749,60958.0
2020-04-03 14:10:00,50.24,50.26,50.08,50.11,68951.0,40.883,40.8993,40.7528,40.7772,68951.0
2020-04-03 14:20:00,50.12,50.39,50.09,50.34,83492.0,40.7854,41.0051,40.7609,40.9644,83492.0
2020-04-03 14:30:00,50.33,50.36,50.12,50.19,106257.0,40.9562,40.9807,40.7854,40.8423,106257.0
2020-04-03 14:40:00,50.2,50.27,50.02,50.18,70692.0,40.8505,40.9074,40.704,40.8342,70692.0
2020-04-03 14:50:00,50.21,50.61,50.2,50.59,71781.0,40.8586,41.1841,40.8505,41.1678,71781.0
2020-04-03 15:00:00,50.6,50.68,50.14,50.16,75982.0,41.176,41.2411,40.8016,40.8179,75982.0
2020-04-03 15:10:00,50.14,50.6,50.07,50.45,87995.0,40.8016,41.176,40.7447,41.0539,87995.0
2020-04-03 15:20:00,50.45,50.49,50.21,50.43,101241.0,41.0539,41.0864,40.8586,41.0376,101241.0
2020-04-03 15:30:00,50.43,50.54,50.13,50.17,129538.0,41.0376,41.1271,40.7935,40.826,129538.0
2020-04-03 15:40:00,50.16,50.45,49.94,50.32,193769.0,40.8179,41.0539,40.6389,40.9481,193769.0
2020-04-03 15:50:00,50.35,50.57,50.04,50.27,591158.0,40.9725,41.1515,40.7203,40.9074,591158.0
2020-04-06 09:30:00,52.53,52.85,52.23,52.52,309377.0,42.7465,43.0069,42.5024,42.7384,309377.0
2020-04-06 09:40:00,52.55,53.33,52.52,53.16,173717.0,42.7628,43.3975,42.7384,43.2592,173717.0
2020-04-06 09:50:00,53.14,53.8,53.14,53.72,119781.0,43.2429,43.78,43.2429,43.7149,119781.0
2020-04-06 10:00:00,53.73,54.1,53.69,54.09,95561.0,43.723,44.0241,43.6905,44.016,95561.0
2020-04-06 10:10:00,54.11,54.13,53.71,53.75,86830.0,44.0322,44.0485,43.7067,43.7393,86830.0
2020-04-06 10:20:00,53.74,54.0,53.73,53.86,109420.0,43.7311,43.9427,43.723,43.8288,109420.0
2020-04-06 10:30:00,53.88,54.34,53.74,54.32,116390.0,43.8451,44.2194,43.7311,44.2031,116390.0
2020-04-06 10:40:00,54.34,54.39,54.0,54.02,71728.0,44.2194,44.2601,43.9427,43.959,71728.0
2020-04-06 10:50:00,54.02,54.31,54.02,54.27,67655.0,43.959,44.195,43.959,44.1624,67655.0
2020-04-06 11:00:00,54.27,54.49,54.22,54.46,79841.0,44.1624,44.3415,44.1217,44.317,79841.0
2020-04-06 11:10:00,54.46,54.54,54.34,54.48,74020.0,44.317,44.3822,44.2194,44.3333,74020.0
2020-04-06 11:20:00,54.5,54.64,54.3,54.63,74323.0,44.3496,44.4635,44.1868,44.4554,74323.0
2020-04-06 11:30:00,54.63,54.64,54.37,54.54,60666.0,44.4554,44.4635,44.2438,44.3822,60666.0
2020-04-06 11:40:00,54.54,54.94,54.51,54.93,55869.0,44.3822,44.7077,44.3577,44.6995,55869.0
2020-04-06 11:50:00,54.92,54.93,54.72,54.74,45466.0,44.6914,44.6995,44.5286,44.5449,45466.0
2020-04-06 12:00:00,54.75,54.9,54.63,54.66,53218.0,44.553,44.6751,44.4554,44.4798,53218.0
2020-04-06 12:10:00,54.66,54.94,54.63,54.93,77977.0,44.4798,44.7077,44.4554,44.6995,77977.0
2020-04-06 12:20:00,54.93,55.1,54.89,54.98,110547.0,44.6995,44.8379,44.667,44.7402,110547.0
2020-04-06 12:30:00,54.98,55.0,54.82,54.92,56087.0,44.7402,44.7565,44.61,44.6914,56087.0
2020-04-06 12:40:00,54.93,54.95,54.72,54.76,46366.0,44.6995,44.7158,44.5286,44.5612,46366.0
2020-04-06 12:50:00,54.76,54.9,54.7,54.9,53948.0,44.5612,44.6751,44.5124,44.6751,53948.0
2020-04-06 13:00:00,54.91,54.98,54.86,54.92,56884.0,44.6832,44.7402,44.6426,44.6914,56884.0
2020-04-06 13:10:00,54.9,54.99,54.82,54.86,37944.0,44.6751,44.7483,44.61,44.6426,37944.0
2020-04-06 13:20:00,54.86,54.94,54.73,54.91,60614.0,44.6426,44.7077,44.5368,44.6832,60614.0
2020-04-06 13:30:00,54.91,54.91,54.59,54.8,109451.0,44.6832,44.6832,44.4228,44.5937,109451.0
2020-04-06 13:40:00,54.81,55.06,54.78,55.04,74337.0,44.6019,44.8053,44.5775,44.789,74337.0
2020-04-06 13:50:00,55.05,55.17,54.99,55.16,66476.0,44.7972,44.8948,44.7483,44.8867,66476.0
2020-04-06 14:00:00,55.17,55.21,55.1,55.15,63247.0,44.8948,44.9274,44.8379,44.8785,63247.0
2020-04-06 14:10:00,55.15,55.15,54.86,54.9,114115.0,44.8785,44.8785,44.6426,44.6751,114115.0
2020-04-06 14:20:00,54.91,55.08,54.82,54.98,94886.0,44.6832,44.8216,44.61,44.7402,94886.0
2020-04-06 14:30:00,55.0,55.08,54.85,55.04,70807.0,44.7565,44.8216,44.6344,44.789,70807.0
2020-04-06 14:40:00,55.04,55.09,54.89,54.95,123979.0,44.789,44.8297,44.667,44.7158,123979.0
2020-04-06 14:50:00,54.95,55.01,54.81,54.99,93013.0,44.7158,44.7646,44.6019,44.7483,93013.0
2020-04-06 15:00:00,54.99,55.26,54.84,55.25,173419.0,44.7483,44.9681,44.6263,44.9599,173419.0
2020-04-06 15:10:00,55.25,55.31,54.8,54.85,101702.0,44.9599,45.0087,44.5937,44.6344,101702.0
2020-04-06 15:20:00,54.84,55.1,54.81,55.09,114358.0,44.6263,44.8379,44.6019,44.8297,114358.0
2020-04-06 15:30:00,55.08,55.36,55.03,55.27,148189.0,44.8216,45.0494,44.7809,44.9762,148189.0
2020-04-06 15:40:00,55.27,55.45,55.01,55.3,218959.0,44.9762,45.1227,44.7646,45.0006,218959.0
2020-04-06 15:50:00,55.3,55.92,55.3,55.37,648998.0,45.0006,45.5051,45.0006,45.0576,648998.0
2020-04-07 09:30:00,57.36,57.5,56.59,56.94,291396.0,46.6769,46.7909,46.0503,46.3352,291396.0
2020-04-07 09:40:00,56.93,57.01,56.63,56.8,177983.0,46.327,46.3921,46.0829,46.2212,177983.0
2020-04-07 09:50:00,56.79,57.16,56.66,57.03,119825.0,46.2131,46.5142,46.1073,46.4084,119825.0
2020-04-07 10:00:00,57.07,57.07,56.19,56.22,136138.0,46.4409,46.4409,45.7248,45.7493,136138.0
2020-04-07 10:10:00,56.23,56.35,56.01,56.35,95433.0,45.7574,45.855,45.5784,45.855,95433.0
2020-04-07 10:20:00,56.37,56.45,55.9,55.9,88332.0,45.8713,45.9364,45.4889,45.4889,88332.0
2020-04-07 10:30:00,55.89,56.22,55.81,56.04,87996.0,45.4807,45.7493,45.4156,45.6028,87996.0
2020-04-07 10:40:00,56.04,56.36,55.89,55.96,110634.0,45.6028,45.8632,45.4807,45.5377,110634.0
2020-04-07 10:50:00,55.94,56.0,55.59,55.82,81277.0,45.5214,45.5702,45.2366,45.4238,81277.0
2020-04-07 11:00:00,55.82,55.98,55.52,55.98,130023.0,45.4238,45.554,45.1796,45.554,130023.0
2020-04-07 11:10:00,55.99,56.13,55.79,56.0,98955.0,45.5621,45.676,45.3993,45.5702,98955.0
2020-04-07 11:20:00,55.98,56.31,55.94,56.3,95726.0,45.554,45.8225,45.5214,45.8144,95726.0
2020-04-07 11:30:00,56.3,56.5,56.3,56.5,82863.0,45.8144,45.9771,45.8144,45.9771,82863.0
2020-04-07 11:40:00,56.52,56.68,56.45,56.64,95495.0,45.9934,46.1236,45.9364,46.091,95495.0
2020-04-07 11:50:00,56.66,56.68,56.44,56.56,117855.0,46.1073,46.1236,45.9283,46.0259,117855.0
2020-04-07 12:00:00,56.58,56.91,56.55,56.87,98414.0,46.0422,46.3107,46.0178,46.2782,98414.0
2020-04-07 12:10:00,56.84,56.99,56.76,56.97,80028.0,46.2538,46.3758,46.1887,46.3596,80028.0
2020-04-07 12:20:00,56.98,57.1,56.8,56.95,61236.0,46.3677,46.4654,46.2212,46.3433,61236.0
2020-04-07 12:30:00,56.96,56.97,56.68,56.93,65505.0,46.3514,46.3596,46.1236,46.327,65505.0
2020-04-07 12:40:00,56.93,57.07,56.86,57.02,85403.0,46.327,46.4409,46.2701,46.4003,85403.0
2020-04-07 12:50:00,57.03,57.04,56.88,56.91,67324.0,46.4084,46.4165,46.2863,46.3107,67324.0
2020-04-07 13:00:00,56.93,56.97,56.75,56.76,124090.0,46.327,46.3596,46.1805,46.1887,124090.0
2020-04-07 13:10:00,56.76,56.78,56.26,56.29,106505.0,46.1887,46.205,45.7818,45.8062,106505.0
2020-04-07 13:20:00,56.28,56.3,56.11,56.18,49496.0,45.7981,45.8144,45.6597,45.7167,49496.0
2020-04-07 13:30:00,56.21,56.21,56.09,56.12,51978.0,45.7411,45.7411,45.6435,45.6679,51978.0
2020-04-07 13:40:00,56.11,56.32,56.09,56.18,53745.0,45.6597,45.8306,45.6435,45.7167,53745.0
2020-04-07 13:50:00,56.17,56.17,55.94,56.04,54005.0,45.7086,45.7086,45.5214,45.6028,54005.0
2020-04-07 14:00:00,56.05,56.09,55.67,55.9,79130.0,45.6109,45.6435,45.3017,45.4889,79130.0
2020-04-07 14:10:00,55.9,55.99,55.61,55.62,56731.0,45.4889,45.5621,45.2529,45.261,56731.0
2020-04-07 14:20:00,55.64,56.1,55.58,55.95,66948.0,45.2773,45.6516,45.2285,45.5295,66948.0
2020-04-07 14:30:00,55.94,56.0,55.71,55.71,45404.0,45.5214,45.5702,45.3342,45.3342,45404.0
2020-04-07 14:40:00,55.71,55.76,55.3,55.3,67083.0,45.3342,45.3749,45.0006,45.0006,67083.0
2020-04-07 14:50:00,55.29,55.32,54.98,55.15,86912.0,44.9925,45.0169,44.7402,44.8785,86912.0
2020-04-07 15:00:00,55.14,55.47,55.12,55.43,78866.0,44.8704,45.1389,44.8541,45.1064,78866.0
2020-04-07 15:10:00,55.45,55.63,55.03,55.04,75911.0,45.1227,45.2691,44.7809,44.789,75911.0
2020-04-07 15:20:00,55.05,55.25,54.88,55.06,80255.0,44.7972,44.9599,44.6588,44.8053,80255.0
2020-04-07 15:30:00,55.08,55.71,54.94,55.68,127027.0,44.8216,45.3342,44.7077,45.3098,127027.0
2020-04-07 15:40:00,55.69,56.3,55.63,56.29,183462.0,45.318,45.8144,45.2691,45.8062,183462.0
2020-04-07 15:50:00,56.2,56.2,55.09,55.12,480017.0,45.733,45.733,44.8297,44.8541,480017.0
2020-04-08 09:30:00,55.28,56.04,55.25,55.66,181384.0,44.9843,45.6028,44.9599,45.2936,181384.0
2020-04-08 09:40:00,55.79,55.97,55.25,55.27,68458.0,45.3993,45.5458,44.9599,44.9762,68458.0
2020-04-08 09:50:00,55.26,55.29,54.98,55.01,51304.0,44.9681,44.9925,44.7402,44.7646,51304.0
2020-04-08 10:00:00,55.03,55.1,54.8,54.81,54795.0,44.7809,44.8379,44.5937,44.6019,54795.0
2020-04-08 10:10:00,54.82,55.38,54.82,55.36,71891.0,44.61,45.0657,44.61,45.0494,71891.0
2020-04-08 10:20:00,55.4,55.45,55.24,55.28,57783.0,45.082,45.1227,44.9518,44.9843,57783.0
2020-04-08 10:30:00,55.32,55.41,55.12,55.24,64068.0,45.0169,45.0901,44.8541,44.9518,64068.0
2020-04-08 10:40:00,55.25,55.45,55.11,55.45,71087.0,44.9599,45.1227,44.846,45.1227,71087.0
2020-04-08 10:50:00,55.45,55.62,55.35,55.56,66153.0,45.1227,45.261,45.0413,45.2122,66153.0
2020-04-08 11:00:00,55.59,55.61,55.3,55.42,53817.0,45.2366,45.2529,45.0006,45.0983,53817.0
2020-04-08 11:10:00,55.45,55.99,55.45,55.91,69228.0,45.1227,45.5621,45.1227,45.497,69228.0
2020-04-08 11:20:00,55.9,56.15,55.9,56.02,66683.0,45.4889,45.6923,45.4889,45.5865,66683.0
2020-04-08 11:30:00,56.04,56.22,56.02,56.19,45696.0,45.6028,45.7493,45.5865,45.7248,45696.0
2020-04-08 11:40:00,56.19,56.22,56.0,56.06,42363.0,45.7248,45.7493,45.5702,45.6191,42363.0
2020-04-08 11:50:00,56.05,56.2,55.95,56.05,75915.0,45.6109,45.733,45.5295,45.6109,75915.0
2020-04-08 12:00:00,56.07,56.26,55.99,56.17,54324.0,45.6272,45.7818,45.5621,45.7086,54324.0
2020-04-08 12:10:00,56.17,56.4,56.08,56.31,42317.0,45.7086,45.8957,45.6353,45.8225,42317.0
2020-04-08 12:20:00,56.3,56.43,56.26,56.28,47165.0,45.8144,45.9201,45.7818,45.7981,47165.0
2020-04-08 12:30:00,56.27,56.63,56.26,56.61,76451.0,45.7899,46.0829,45.7818,46.0666,76451.0
2020-04-08 12:40:00,56.61,56.73,56.38,56.61,50496.0,46.0666,46.1643,45.8795,46.0666,50496.0
2020-04-08 12:50:00,56.61,56.7,56.52,56.63,48395.0,46.0666,46.1399,45.9934,46.0829,48395.0
2020-04-08 13:00:00,56.64,56.9,56.55,56.77,72692.0,46.091,46.3026,46.0178,46.1968,72692.0
2020-04-08 13:10:00,56.79,56.94,56.65,56.92,59894.0,46.2131,46.3352,46.0992,46.3189,59894.0
2020-04-08 13:20:00,56.91,56.96,56.78,56.78,62214.0,46.3107,46.3514,46.205,46.205,62214.0
2020-04-08 13:30:00,56.8,56.83,56.5,56.55,67534.0,46.2212,46.2456,45.9771,46.0178,67534.0
2020-04-08 13:40:00,56.55,56.58,56.41,56.5,55551.0,46.0178,46.0422,45.9039,45.9771,55551.0
2020-04-08 13:50:00,56.53,56.8,56.52,56.75,73154.0,46.0015,46.2212,45.9934,46.1805,73154.0
2020-04-08 14:00:00,56.76,57.5,56.74,57.48,111318.0,46.1887,46.7909,46.1724,46.7746,111318.0
2020-04-08 14:10:00,57.48,57.5,57.37,57.46,102447.0,46.7746,46.7909,46.6851,46.7583,102447.0
2020-04-08 14:20:00,57.46,57.76,57.44,57.75,146283.0,46.7583,47.0024,46.742,46.9943,146283.0
2020-04-08 14:30:00,57.76,57.95,57.71,57.92,72909.0,47.0024,47.1571,46.9618,47.1326,72909.0
2020-04-08 14:40:00,57.93,57.97,57.54,57.58,146222.0,47.1408,47.1733,46.8234,46.856,146222.0
2020-04-08 14:50:00,57.6,57.86,57.57,57.86,119216.0,46.8722,47.0838,46.8478,47.0838,119216.0
2020-04-08 15:00:00,57.87,58.06,57.77,58.05,180464.0,47.092,47.2466,47.0106,47.2384,180464.0
2020-04-08 15:10:00,58.04,58.15,57.87,58.08,186677.0,47.2303,47.3198,47.092,47.2628,186677.0
2020-04-08 15:20:00,58.1,58.29,57.86,58.27,164647.0,47.2791,47.4337,47.0838,47.4175,164647.0
2020-04-08 15:30:00,58.28,58.46,57.82,57.92,217091.0,47.4256,47.5721,47.0513,47.1326,217091.0
2020-04-08 15:40:00,57.93,58.03,57.65,57.86,216003.0,47.1408,47.2222,46.9129,47.0838,216003.0
2020-04-08 15:50:00,57.85,58.62,57.84,58.17,554267.0,47.0757,47.7023,47.0675,47.3361,554267.0
2020-04-09 09:30:00,58.91,60.4,58.81,60.37,423804.0,47.9383,49.1507,47.8569,49.1263,423804.0
2020-04-09 09:40:00,60.35,60.75,60.32,60.57,169628.0,49.1101,49.4356,49.0856,49.2891,169628.0
2020-04-09 09:50:00,60.58,60.87,60.45,60.84,170584.0,49.2972,49.5332,49.1914,49.5088,170584.0
2020-04-09 10:00:00,60.86,61.39,60.84,61.3,149899.0,49.5251,49.9564,49.5088,49.8831,149899.0
2020-04-09 10:10:00,61.31,61.86,61.04,61.08,171332.0,49.8913,50.3388,49.6716,49.7041,171332.0
2020-04-09 10:20:00,61.14,61.75,60.93,61.44,164189.0,49.7529,50.2493,49.582,49.9971,164189.0
2020-04-09 10:30:00,61.41,61.8,61.1,61.66,99959.0,49.9726,50.29,49.7204,50.1761,99959.0
2020-04-09 10:40:00,61.69,61.75,61.19,61.54,120576.0,50.2005,50.2493,49.7936,50.0784,120576.0
2020-04-09 10:50:00,61.55,61.65,61.36,61.55,103889.0,50.0866,50.1679,49.932,50.0866,103889.0
2020-04-09 11:00:00,61.57,61.59,60.82,61.16,131426.0,50.1028,50.1191,49.4925,49.7692,131426.0
2020-04-09 11:10:00,61.19,61.24,60.82,60.85,87719.0,49.7936,49.8343,49.4925,49.5169,87719.0
2020-04-09 11:20:00,60.89,61.22,60.88,61.19,109672.0,49.5495,49.818,49.5414,49.7936,109672.0
2020-04-09 11:30:00,61.19,61.39,61.02,61.3,85561.0,49.7936,49.9564,49.6553,49.8831,85561.0
2020-04-09 11:40:00,61.31,61.54,61.29,61.48,135857.0,49.8913,50.0784,49.875,50.0296,135857.0
2020-04-09 11:50:00,61.49,61.52,61.16,61.19,89646.0,50.0377,50.0622,49.7692,49.7936,89646.0
2020-04-09 12:00:00,61.22,61.29,60.93,61.06,97026.0,49.818,49.875,49.582,49.6878,97026.0
2020-04-09 12:10:00,61.06,61.2,60.93,61.18,85188.0,49.6878,49.8018,49.582,49.7855,85188.0
2020-04-09 12:20:00,61.2,61.28,61.16,61.17,75133.0,49.8018,49.8669,49.7692,49.7773,75133.0
2020-04-09 12:30:00,61.17,61.28,61.1,61.25,96498.0,49.7773,49.8669,49.7204,49.8424,96498.0
2020-04-09 12:40:00,61.24,61.32,61.09,61.29,64175.0,49.8343,49.8994,49.7122,49.875,64175.0
2020-04-09 12:50:00,61.28,61.47,61.21,61.4,63513.0,49.8669,50.0215,49.8099,49.9645,63513.0
2020-04-09 13:00:00,61.41,61.41,61.17,61.23,68567.0,49.9726,49.9726,49.7773,49.8262,68567.0
2020-04-09 13:10:00,61.23,61.23,60.92,61.07,51999.0,49.8262,49.8262,49.5739,49.696,51999.0
2020-04-09 13:20:00,61.05,61.19,61.01,61.1,84139.0,49.6797,49.7936,49.6471,49.7204,84139.0
2020-04-09 13:30:00,61.1,61.25,60.91,60.93,64588.0,49.7204,49.8424,49.5658,49.582,64588.0
2020-04-09 13:40:00,60.94,61.09,60.84,60.88,76168.0,49.5902,49.7122,49.5088,49.5414,76168.0
2020-04-09 13:50:00,60.84,61.08,60.8,61.03,65306.0,49.5088,49.7041,49.4763,49.6634,65306.0
2020-04-09 14:00:00,61.03,61.06,60.45,60.52,85124.0,49.6634,49.6878,49.1914,49.2484,85124.0
2020-04-09 14:10:00,60.5,60.65,60.32,60.4,69668.0,49.2321,49.3542,49.0856,49.1507,69668.0
2020-04-09 14:20:00,60.4,60.62,60.31,60.44,85893.0,49.1507,49.3298,49.0775,49.1833,85893.0
2020-04-09 14:30:00,60.44,60.58,60.26,60.33,71963.0,49.1833,49.2972,49.0368,49.0938,71963.0
2020-04-09 14:40:00,60.35,60.38,59.87,59.9,105999.0,49.1101,49.1345,48.7195,48.7439,105999.0
2020-04-09 14:50:00,59.92,59.95,59.37,59.71,121018.0,48.7601,48.7846,48.3126,48.5893,121018.0
2020-04-09 15:00:00,59.72,59.93,59.46,59.93,124398.0,48.5974,48.7683,48.3858,48.7683,124398.0
2020-04-09 15:10:00,59.95,60.23,59.89,60.23,130924.0,48.7846,49.0124,48.7357,49.0124,130924.0
2020-04-09 15:20:00,60.24,60.48,60.05,60.48,111032.0,49.0205,49.2158,48.8659,49.2158,111032.0
2020-04-09 15:30:00,60.49,60.71,60.26,60.52,130732.0,49.224,49.403,49.0368,49.2484,130732.0
2020-04-09 15:40:00,60.51,60.66,60.17,60.25,136792.0,49.2403,49.3623,48.9636,49.0287,136792.0
2020-04-09 15:50:00,60.24,60.69,60.13,60.34,465088.0,49.0205,49.3867,48.931,49.1019,465088.0
2020-04-13 09:30:00,60.0,60.23,59.69,60.19,181992.0,48.8252,49.0124,48.573,48.9799,181992.0
2020-04-13 09:40:00,60.17,60.23,59.78,59.83,101857.0,48.9636,49.0124,48.6462,48.6869,101857.0
2020-04-13 09:50:00,59.83,60.0,59.11,59.17,121983.0,48.6869,48.8252,48.101,48.1498,121983.0
2020-04-13 10:00:00,59.17,59.17,58.85,59.04,89538.0,48.1498,48.1498,47.8894,48.044,89538.0
2020-04-13 10:10:00,59.02,59.12,58.64,58.77,83522.0,48.0278,48.1091,47.7185,47.8243,83522.0
2020-04-13 10:20:00,58.78,58.89,58.25,58.26,80429.0,47.8325,47.922,47.4012,47.4093,80429.0
2020-04-13 10:30:00,58.3,58.32,57.88,57.97,76469.0,47.4419,47.4581,47.1001,47.1733,76469.0
2020-04-13 10:40:00,57.96,58.27,57.9,58.23,57784.0,47.1652,47.4175,47.1164,47.3849,57784.0
2020-04-13 10:50:00,58.24,58.45,58.18,58.35,60967.0,47.393,47.5639,47.3442,47.4826,60967.0
2020-04-13 11:00:00,58.34,58.34,58.01,58.11,53460.0,47.4744,47.4744,47.2059,47.2873,53460.0
2020-04-13 11:10:00,58.11,58.54,58.1,58.47,55507.0,47.2873,47.6372,47.2791,47.5802,55507.0
2020-04-13 11:20:00,58.45,58.51,58.33,58.48,67353.0,47.5639,47.6128,47.4663,47.5883,67353.0
2020-04-13 11:30:00,58.47,58.58,58.32,58.57,52909.0,47.5802,47.6697,47.4581,47.6616,52909.0
2020-04-13 11:40:00,58.54,58.71,58.33,58.69,43901.0,47.6372,47.7755,47.4663,47.7592,43901.0
2020-04-13 11:50:00,58.67,58.77,58.55,58.58,46452.0,47.743,47.8243,47.6453,47.6697,46452.0
2020-04-13 12:00:00,58.57,58.7,58.5,58.55,47086.0,47.6616,47.7674,47.6046,47.6453,47086.0
2020-04-13 12:10:00,58.55,58.82,58.55,58.82,89876.0,47.6453,47.865,47.6453,47.865,89876.0
2020-04-13 12:20:00,58.82,58.89,58.76,58.82,86948.0,47.865,47.922,47.8162,47.865,86948.0
2020-04-13 12:30:00,58.81,58.82,58.55,58.59,54946.0,47.8569,47.865,47.6453,47.6779,54946.0
2020-04-13 12:40:00,58.61,58.71,58.54,58.55,41863.0,47.6941,47.7755,47.6372,47.6453,41863.0
2020-04-13 12:50:00,58.56,58.56,58.23,58.3,61505.0,47.6534,47.6534,47.3849,47.4419,61505.0
2020-04-13 13:00:00,58.29,58.31,58.04,58.07,39207.0,47.4337,47.45,47.2303,47.2547,39207.0
2020-04-13 13:10:00,58.07,58.09,57.77,57.85,67745.0,47.2547,47.271,47.0106,47.0757,67745.0
2020-04-13 13:20:00,57.85,57.85,57.6,57.61,51472.0,47.0757,47.0757,46.8722,46.8804,51472.0
2020-04-13 13:30:00,57.63,57.83,57.6,57.78,58650.0,46.8967,47.0594,46.8722,47.0187,58650.0
2020-04-13 13:40:00,57.76,57.87,57.68,57.76,41901.0,47.0024,47.092,46.9373,47.0024,41901.0
2020-04-13 13:50:00,57.75,58.03,57.75,57.86,61765.0,46.9943,47.2222,46.9943,47.0838,61765.0
2020-04-13 14:00:00,57.86,58.0,57.77,57.77,97061.0,47.0838,47.1977,47.0106,47.0106,97061.0
2020-04-13 14:10:00,57.75,57.77,57.4,57.56,93692.0,46.9943,47.0106,46.7095,46.8397,93692.0
2020-04-13 14:20:00,57.57,57.58,57.31,57.42,106554.0,46.8478,46.856,46.6362,46.7258,106554.0
2020-04-13 14:30:00,57.44,57.55,57.26,57.32,50159.0,46.742,46.8316,46.5956,46.6444,50159.0
2020-04-13 14:40:00,57.32,57.53,57.16,57.48,55629.0,46.6444,46.8153,46.5142,46.7746,55629.0
2020-04-13 14:50:00,57.45,57.61,57.38,57.56,52904.0,46.7502,46.8804,46.6932,46.8397,52904.0
2020-04-13 15:00:00,57.56,57.56,57.26,57.33,49549.0,46.8397,46.8397,46.5956,46.6525,49549.0
2020-04-13 15:10:00,57.33,57.75,57.28,57.74,81071.0,46.6525,46.9943,46.6118,46.9862,81071.0
2020-04-13 15:20:00,57.73,57.79,57.44,57.55,90591.0,46.978,47.0269,46.742,46.8316,90591.0
2020-04-13 15:30:00,57.52,57.75,57.47,57.65,145405.0,46.8071,46.9943,46.7664,46.9129,145405.0
2020-04-13 15:40:00,57.64,57.93,57.48,57.89,140116.0,46.9048,47.1408,46.7746,47.1082,140116.0
2020-04-13 15:50:00,57.89,57.92,57.57,57.72,335433.0,47.1082,47.1326,46.8478,46.9699,335433.0
2020-04-14 09:30:00,59.07,59.46,58.81,59.41,202459.0,48.0685,48.3858,47.8569,48.3451,202459.0
2020-04-14 09:40:00,59.38,59.59,59.31,59.45,80847.0,48.3207,48.4916,48.2638,48.3777,80847.0
2020-04-14 09:50:00,59.45,59.49,59.0,59.2,105388.0,48.3777,48.4102,48.0115,48.1742,105388.0
2020-04-14 10:00:00,59.21,59.5,59.14,59.46,95468.0,48.1824,48.4184,48.1254,48.3858,95468.0
2020-04-14 10:10:00,59.49,59.5,59.18,59.38,70274.0,48.4102,48.4184,48.158,48.3207,70274.0
2020-04-14 10:20:00,59.4,59.42,58.96,59.03,78752.0,48.337,48.3533,47.9789,48.0359,78752.0
2020-04-14 10:30:00,59.03,59.18,58.97,58.98,55624.0,48.0359,48.158,47.9871,47.9952,55624.0
2020-04-14 10:40:00,58.99,59.1,58.78,58.79,62261.0,48.0034,48.0929,47.8325,47.8406,62261.0
2020-04-14 10:50:00,58.8,58.89,58.66,58.68,65747.0,47.8487,47.922,47.7348,47.7511,65747.0
2020-04-14 11:00:00,58.68,58.8,58.28,58.4,92230.0,47.7511,47.8487,47.4256,47.5232,92230.0
2020-04-14 11:10:00,58.42,58.46,58.04,58.04,91674.0,47.5395,47.5721,47.2303,47.2303,91674.0
2020-04-14 11:20:00,58.06,58.44,58.04,58.26,50488.0,47.2466,47.5558,47.2303,47.4093,50488.0
2020-04-14 11:30:00,58.28,58.45,58.23,58.42,46303.0,47.4256,47.5639,47.3849,47.5395,46303.0
2020-04-14 11:40:00,58.44,58.57,58.36,58.4,35934.0,47.5558,47.6616,47.4907,47.5232,35934.0
2020-04-14 11:50:00,58.42,58.45,58.14,58.18,99115.0,47.5395,47.5639,47.3117,47.3442,99115.0
2020-04-14 12:00:00,58.2,58.51,58.2,58.47,49513.0,47.3605,47.6128,47.3605,47.5802,49513.0
2020-04-14 12:10:00,58.49,58.59,58.34,58.56,53545.0,47.5965,47.6779,47.4744,47.6534,53545.0
2020-04-14 12:20:00,58.57,58.6,58.39,58.43,41036.0,47.6616,47.686,47.5151,47.5477,41036.0
2020-04-14 12:30:00,58.43,58.56,58.43,58.46,32257.0,47.5477,47.6534,47.5477,47.5721,32257.0
2020-04-14 12:40:00,58.46,58.49,58.39,58.43,31794.0,47.5721,47.5965,47.5151,47.5477,31794.0
2020-04-14 12:50:00,58.43,58.59,58.43,58.48,26717.0,47.5477,47.6779,47.5477,47.5883,26717.0
2020-04-14 13:00:00,58.47,58.5,58.39,58.47,23227.0,47.5802,47.6046,47.5151,47.5802,23227.0
2020-04-14 13:10:00,58.47,58.49,58.25,58.27,49469.0,47.5802,47.5965,47.4012,47.4175,49469.0
2020-04-14 13:20:00,58.27,58.56,58.27,58.43,61635.0,47.4175,47.6534,47.4175,47.5477,61635.0
2020-04-14 13:30:00,58.43,58.68,58.43,58.6,43052.0,47.5477,47.7511,47.5477,47.686,43052.0
2020-04-14 13:40:00,58.59,58.68,58.53,58.61,50019.0,47.6779,47.7511,47.629,47.6941,50019.0
2020-04-14 13:50:00,58.63,58.78,58.61,58.65,54098.0,47.7104,47.8325,47.6941,47.7267,54098.0
2020-04-14 14:00:00,58.65,58.75,58.56,58.67,51084.0,47.7267,47.8081,47.6534,47.743,51084.0
2020-04-14 14:10:00,58.68,58.84,58.65,58.82,39677.0,47.7511,47.8813,47.7267,47.865,39677.0
2020-04-14 14:20:00,58.81,58.88,58.73,58.74,32282.0,47.8569,47.9138,47.7918,47.7999,32282.0
2020-04-14 14:30:00,58.75,58.78,58.58,58.61,39859.0,47.8081,47.8325,47.6697,47.6941,39859.0
2020-04-14 14:40:00,58.63,58.7,58.61,58.64,51730.0,47.7104,47.7674,47.6941,47.7185,51730.0
2020-04-14 14:50:00,58.64,58.77,58.64,58.73,52705.0,47.7185,47.8243,47.7185,47.7918,52705.0
2020-04-14 15:00:00,58.69,58.69,58.47,58.55,36595.0,47.7592,47.7592,47.5802,47.6453,36595.0
2020-04-14 15:10:00,58.54,58.62,58.35,58.58,56188.0,47.6372,47.7023,47.4826,47.6697,56188.0
2020-04-14 15:20:00,58.57,58.76,58.51,58.75,70511.0,47.6616,47.8162,47.6128,47.8081,70511.0
2020-04-14 15:30:00,58.74,58.91,58.72,58.8,118988.0,47.7999,47.9383,47.7836,47.8487,118988.0
2020-04-14 15:40:00,58.8,58.84,58.69,58.71,229038.0,47.8487,47.8813,47.7592,47.7755,229038.0
2020-04-14 15:50:00,58.71,59.11,58.66,58.99,447543.0,47.7755,48.101,47.7348,48.0034,447543.0
2020-04-15 09:30:00,57.98,57.99,57.3,57.36,203887.0,47.1815,47.1896,46.6281,46.6769,203887.0
2020-04-15 09:40:00,57.36,57.54,57.27,57.37,101447.0,46.6769,46.8234,46.6037,46.6851,101447.0
2020-04-15 09:50:00,57.36,57.51,57.3,57.47,128402.0,46.6769,46.799,46.6281,46.7664,128402.0
2020-04-15 10:00:00,57.48,57.49,56.86,56.99,134043.0,46.7746,46.7827,46.2701,46.3758,134043.0
2020-04-15 10:10:00,56.98,57.12,56.34,56.34,82852.0,46.3677,46.4816,45.8469,45.8469,82852.0
2020-04-15 10:20:00,56.33,56.53,56.08,56.08,75346.0,45.8388,46.0015,45.6353,45.6353,75346.0
2020-04-15 10:30:00,56.07,56.26,56.01,56.06,87469.0,45.6272,45.7818,45.5784,45.6191,87469.0
2020-04-15 10:40:00,56.05,56.11,55.92,55.95,75431.0,45.6109,45.6597,45.5051,45.5295,75431.0
2020-04-15 10:50:00,55.91,56.15,55.85,56.02,109804.0,45.497,45.6923,45.4482,45.5865,109804.0
2020-04-15 11:00:00,56.01,56.12,55.98,56.01,69186.0,45.5784,45.6679,45.554,45.5784,69186.0
2020-04-15 11:10:00,56.02,56.09,55.96,56.03,97497.0,45.5865,45.6435,45.5377,45.5946,97497.0
2020-04-15 11:20:00,56.0,56.4,55.95,56.39,98804.0,45.5702,45.8957,45.5295,45.8876,98804.0
2020-04-15 11:30:00,56.4,56.84,56.38,56.52,65210.0,45.8957,46.2538,45.8795,45.9934,65210.0
2020-04-15 11:40:00,56.53,56.6,56.23,56.24,67553.0,46.0015,46.0585,45.7574,45.7655,67553.0
2020-04-15 11:50:00,56.27,56.49,56.27,56.35,61641.0,45.7899,45.969,45.7899,45.855,61641.0
2020-04-15 12:00:00,56.37,56.39,55.96,55.96,77307.0,45.8713,45.8876,45.5377,45.5377,77307.0
2020-04-15 12:10:00,55.97,56.0,55.81,55.87,78290.0,45.5458,45.5702,45.4156,45.4644,78290.0
2020-04-15 12:20:00,55.89,56.01,55.72,55.95,87917.0,45.4807,45.5784,45.3424,45.5295,87917.0
2020-04-15 12:30:00,55.94,55.95,55.75,55.9,60989.0,45.5214,45.5295,45.3668,45.4889,60989.0
2020-04-15 12:40:00,55.88,56.08,55.87,56.06,48341.0,45.4726,45.6353,45.4644,45.6191,48341.0
2020-04-15 12:50:00,56.05,56.32,56.04,56.1,79626.0,45.6109,45.8306,45.6028,45.6516,79626.0
2020-04-15 13:00:00,56.09,56.24,56.02,56.18,48972.0,45.6435,45.7655,45.5865,45.7167,48972.0
2020-04-15 13:10:00,56.18,56.56,56.18,56.52,63476.0,45.7167,46.0259,45.7167,45.9934,63476.0
2020-04-15 13:20:00,56.51,56.52,56.19,56.27,64913.0,45.9852,45.9934,45.7248,45.7899,64913.0
2020-04-15 13:30:00,56.25,56.28,56.06,56.06,41795.0,45.7737,45.7981,45.6191,45.6191,41795.0
2020-04-15 13:40:00,56.06,56.12,55.93,55.94,47094.0,45.6191,45.6679,45.5133,45.5214,47094.0
2020-04-15 13:50:00,55.95,55.97,55.58,55.59,61816.0,45.5295,45.5458,45.2285,45.2366,61816.0
2020-04-15 14:00:00,55.59,55.99,55.58,55.93,53833.0,45.2366,45.5621,45.2285,45.5133,53833.0
2020-04-15 14:10:00,55.95,56.18,55.93,56.1,48826.0,45.5295,45.7167,45.5133,45.6516,48826.0
2020-04-15 14:20:00,56.1,56.17,55.97,56.12,52715.0,45.6516,45.7086,45.5458,45.6679,52715.0
2020-04-15 14:30:00,56.14,56.18,56.0,56.13,37459.0,45.6842,45.7167,45.5702,45.676,37459.0
2020-04-15 14:40:00,56.12,56.19,56.08,56.11,48296.0,45.6679,45.7248,45.6353,45.6597,48296.0
2020-04-15 14:50:00,56.1,56.28,55.98,56.26,67369.0,45.6516,45.7981,45.554,45.7818,67369.0
2020-04-15 15:00:00,56.24,56.33,55.96,55.99,99611.0,45.7655,45.8388,45.5377,45.5621,99611.0
2020-04-15 15:10:00,55.98,56.05,55.83,56.05,74243.0,45.554,45.6109,45.4319,45.6109,74243.0
2020-04-15 15:20:00,56.03,56.08,55.94,56.05,95871.0,45.5946,45.6353,45.5214,45.6109,95871.0
2020-04-15 15:30:00,56.03,56.4,56.03,56.34,135085.0,45.5946,45.8957,45.5946,45.8469,135085.0
2020-04-15 15:40:00,56.35,56.49,56.09,56.4,166431.0,45.855,45.969,45.6435,45.8957,166431.0
2020-04-15 15:50:00,56.33,56.4,55.48,55.91,529718.0,45.8388,45.8957,45.1471,45.497,529718.0
2020-04-16 09:30:00,56.22,56.41,55.88,56.35,161402.0,45.7493,45.9039,45.4726,45.855,161402.0
2020-04-16 09:40:00,56.31,56.45,55.73,55.73,62160.0,45.8225,45.9364,45.3505,45.3505,62160.0
2020-04-16 09:50:00,55.71,55.85,55.3,55.38,63283.0,45.3342,45.4482,45.0006,45.0657,63283.0
2020-04-16 10:00:00,55.37,55.44,55.11,55.14,71811.0,45.0576,45.1145,44.846,44.8704,71811.0
2020-04-16 10:10:00,55.11,55.56,55.01,55.51,59168.0,44.846,45.2122,44.7646,45.1715,59168.0
2020-04-16 10:20:00,55.53,55.66,55.47,55.57,28011.0,45.1878,45.2936,45.1389,45.2203,28011.0
2020-04-16 10:30:00,55.55,55.7,55.42,55.42,46766.0,45.204,45.3261,45.0983,45.0983,46766.0
2020-04-16 10:40:00,55.44,55.66,55.34,55.44,146238.0,45.1145,45.2936,45.0332,45.1145,146238.0
2020-04-16 10:50:00,55.43,55.61,55.28,55.56,100202.0,45.1064,45.2529,44.9843,45.2122,100202.0
2020-04-16 11:00:00,55.56,55.6,55.43,55.53,152419.0,45.2122,45.2447,45.1064,45.1878,152419.0
2020-04-16 11:10:00,55.52,55.59,55.4,55.47,115841.0,45.1796,45.2366,45.082,45.1389,115841.0
2020-04-16 11:20:00,55.5,55.57,55.29,55.3,102166.0,45.1634,45.2203,44.9925,45.0006,102166.0
2020-04-16 11:30:00,55.3,55.38,55.25,55.34,114772.0,45.0006,45.0657,44.9599,45.0332,114772.0
2020-04-16 11:40:00,55.33,55.52,55.33,55.41,25198.0,45.025,45.1796,45.025,45.0901,25198.0
2020-04-16 11:50:00,55.43,55.81,55.41,55.7,126476.0,45.1064,45.4156,45.0901,45.3261,126476.0
2020-04-16 12:00:00,55.69,55.7,55.45,55.46,47355.0,45.318,45.3261,45.1227,45.1308,47355.0
2020-04-16 12:10:00,55.46,55.52,55.28,55.35,59559.0,45.1308,45.1796,44.9843,45.0413,59559.0
2020-04-16 12:20:00,55.35,55.42,55.18,55.41,56248.0,45.0413,45.0983,44.903,45.0901,56248.0
2020-04-16 12:30:00,55.41,55.42,55.21,55.33,47724.0,45.0901,45.0983,44.9274,45.025,47724.0
2020-04-16 12:40:00,55.3,55.44,55.26,55.41,31482.0,45.0006,45.1145,44.9681,45.0901,31482.0
2020-04-16 12:50:00,55.41,55.56,55.4,55.48,28875.0,45.0901,45.2122,45.082,45.1471,28875.0
2020-04-16 13:00:00,55.48,55.53,55.3,55.32,31886.0,45.1471,45.1878,45.0006,45.0169,31886.0
2020-04-16 13:10:00,55.33,55.53,55.32,55.52,37335.0,45.025,45.1878,45.0169,45.1796,37335.0
2020-04-16 13:20:00,55.51,55.56,55.46,55.55,31497.0,45.1715,45.2122,45.1308,45.204,31497.0
2020-04-16 13:30:00,55.55,55.57,55.42,55.42,31630.0,45.204,45.2203,45.0983,45.0983,31630.0
2020-04-16 13:40:00,55.43,55.64,55.43,55.51,43889.0,45.1064,45.2773,45.1064,45.1715,43889.0
2020-04-16 13:50:00,55.51,55.55,55.36,55.47,58546.0,45.1715,45.204,45.0494,45.1389,58546.0
2020-04-16 14:00:00,55.48,55.51,55.34,55.49,44791.0,45.1471,45.1715,45.0332,45.1552,44791.0
2020-04-16 14:10:00,55.49,55.69,55.48,55.55,35198.0,45.1552,45.318,45.1471,45.204,35198.0
2020-04-16 14:20:00,55.55,55.58,55.35,55.41,68252.0,45.204,45.2285,45.0413,45.0901,68252.0
2020-04-16 14:30:00,55.41,55.66,55.38,55.6,51320.0,45.0901,45.2936,45.0657,45.2447,51320.0
2020-04-16 14:40:00,55.59,55.65,55.52,55.54,37227.0,45.2366,45.2854,45.1796,45.1959,37227.0
2020-04-16 14:50:00,55.54,55.59,55.41,55.54,66689.0,45.1959,45.2366,45.0901,45.1959,66689.0
2020-04-16 15:00:00,55.55,55.57,55.37,55.42,53831.0,45.204,45.2203,45.0576,45.0983,53831.0
2020-04-16 15:10:00,55.41,55.54,55.36,55.43,47834.0,45.0901,45.1959,45.0494,45.1064,47834.0
2020-04-16 15:20:00,55.41,55.64,55.39,55.64,55515.0,45.0901,45.2773,45.0738,45.2773,55515.0
2020-04-16 15:30:00,55.63,55.72,55.57,55.6,63370.0,45.2691,45.3424,45.2203,45.2447,63370.0
2020-04-16 15:40:00,55.61,55.63,55.48,55.49,114226.0,45.2529,45.2691,45.1471,45.1552,114226.0
2020-04-16 15:50:00,55.47,55.57,55.25,55.32,374168.0,45.1389,45.2203,44.9599,45.0169,374168.0
2020-04-17 09:30:00,56.5,56.61,56.01,56.59,332633.0,45.9771,46.0666,45.5784,46.0503,332633.0
2020-04-17 09:40:00,56.56,56.69,56.49,56.62,84312.0,46.0259,46.1317,45.969,46.0748,84312.0
2020-04-17 09:50:00,56.61,57.05,56.49,56.94,116033.0,46.0666,46.4247,45.969,46.3352,116033.0
2020-04-17 10:00:00,56.93,56.97,56.6,56.68,70552.0,46.327,46.3596,46.0585,46.1236,70552.0
2020-04-17 10:10:00,56.67,56.74,56.2,56.23,90332.0,46.1154,46.1724,45.733,45.7574,90332.0
2020-04-17 10:20:00,56.23,56.48,56.2,56.37,39497.0,45.7574,45.9608,45.733,45.8713,39497.0
2020-04-17 10:30:00,56.36,56.64,56.36,56.64,69149.0,45.8632,46.091,45.8632,46.091,69149.0
2020-04-17 10:40:00,56.65,56.78,56.54,56.55,43153.0,46.0992,46.205,46.0097,46.0178,43153.0
2020-04-17 10:50:00,56.54,56.87,56.54,56.8,52596.0,46.0097,46.2782,46.0097,46.2212,52596.0
2020-04-17 11:00:00,56.79,56.86,56.72,56.81,39690.0,46.2131,46.2701,46.1561,46.2294,39690.0
2020-04-17 11:10:00,56.82,56.83,56.46,56.58,62246.0,46.2375,46.2456,45.9446,46.0422,62246.0
2020-04-17 11:20:00,56.58,56.58,56.43,56.54,48596.0,46.0422,46.0422,45.9201,46.0097,48596.0
2020-04-17 11:30:00,56.55,56.9,56.51,56.87,51016.0,46.0178,46.3026,45.9852,46.2782,51016.0
2020-04-17 11:40:00,56.86,57.12,56.82,57.09,68477.0,46.2701,46.4816,46.2375,46.4572,68477.0
2020-04-17 11:50:00,57.08,57.08,56.87,56.95,40030.0,46.4491,46.4491,46.2782,46.3433,40030.0
2020-04-17 12:00:00,56.96,57.0,56.8,56.93,45470.0,46.3514,46.384,46.2212,46.327,45470.0
2020-04-17 12:10:00,56.89,57.07,56.83,57.06,40051.0,46.2945,46.4409,46.2456,46.4328,40051.0
2020-04-17 12:20:00,57.07,57.1,56.99,57.07,52180.0,46.4409,46.4654,46.3758,46.4409,52180.0
2020-04-17 12:30:00,57.05,57.23,56.95,57.2,37323.0,46.4247,46.5711,46.3433,46.5467,37323.0
2020-04-17 12:40:00,57.19,57.23,57.15,57.23,36483.0,46.5386,46.5711,46.506,46.5711,36483.0
2020-04-17 12:50:00,57.23,57.31,57.04,57.06,43451.0,46.5711,46.6362,46.4165,46.4328,43451.0
2020-04-17 13:00:00,57.04,57.12,57.01,57.11,82822.0,46.4165,46.4816,46.3921,46.4735,82822.0
2020-04-17 13:10:00,57.1,57.11,56.9,57.04,39562.0,46.4654,46.4735,46.3026,46.4165,39562.0
2020-04-17 13:20:00,57.04,57.04,56.79,56.8,31920.0,46.4165,46.4165,46.2131,46.2212,31920.0
2020-04-17 13:30:00,56.81,56.87,56.72,56.74,47628.0,46.2294,46.2782,46.1561,46.1724,47628.0
2020-04-17 13:40:00,56.73,56.73,56.54,56.58,51697.0,46.1643,46.1643,46.0097,46.0422,51697.0
2020-04-17 13:50:00,56.59,56.66,56.51,56.63,63730.0,46.0503,46.1073,45.9852,46.0829,63730.0
2020-04-17 14:00:00,56.63,56.77,56.63,56.72,45442.0,46.0829,46.1968,46.0829,46.1561,45442.0
2020-04-17 14:10:00,56.72,56.72,56.43,56.51,52844.0,46.1561,46.1561,45.9201,45.9852,52844.0
2020-04-17 14:20:00,56.51,56.71,56.51,56.59,39433.0,45.9852,46.148,45.9852,46.0503,39433.0
2020-04-17 14:30:00,56.56,56.56,56.34,56.44,71367.0,46.0259,46.0259,45.8469,45.9283,71367.0
2020-04-17 14:40:00,56.43,56.61,56.39,56.58,38114.0,45.9201,46.0666,45.8876,46.0422,38114.0
2020-04-17 14:50:00,56.59,56.65,56.46,56.65,55554.0,46.0503,46.0992,45.9446,46.0992,55554.0
2020-04-17 15:00:00,56.65,56.71,56.6,56.65,72591.0,46.0992,46.148,46.0585,46.0992,72591.0
2020-04-17 15:10:00,56.64,56.9,56.62,56.88,58549.0,46.091,46.3026,46.0748,46.2863,58549.0
2020-04-17 15:20:00,56.88,56.97,56.76,56.96,56446.0,46.2863,46.3596,46.1887,46.3514,56446.0
2020-04-17 15:30:00,56.96,57.25,56.95,57.25,122862.0,46.3514,46.5874,46.3433,46.5874,122862.0
2020-04-17 15:40:00,57.25,57.53,57.13,57.5,173394.0,46.5874,46.8153,46.4898,46.7909,173394.0
2020-04-17 15:50:00,57.6,57.83,57.36,57.45,385687.0,46.8722,47.0594,46.6769,46.7502,385687.0
2020-04-20 09:30:00,56.76,56.76,56.14,56.4,163417.0,46.1887,46.1887,45.6842,45.8957,163417.0
2020-04-20 09:40:00,56.43,56.56,56.3,56.4,108732.0,45.9201,46.0259,45.8144,45.8957,108732.0
2020-04-20 09:50:00,56.39,56.56,56.32,56.48,72203.0,45.8876,46.0259,45.8306,45.9608,72203.0
2020-04-20 10:00:00,56.47,56.47,56.14,56.25,94313.0,45.9527,45.9527,45.6842,45.7737,94313.0
2020-04-20 10:10:00,56.22,56.3,55.8,55.88,101849.0,45.7493,45.8144,45.4075,45.4726,101849.0
2020-04-20 10:20:00,55.87,56.05,55.87,55.9,41952.0,45.4644,45.6109,45.4644,45.4889,41952.0
2020-04-20 10:30:00,55.89,55.92,55.66,55.69,49003.0,45.4807,45.5051,45.2936,45.318,49003.0
2020-04-20 10:40:00,55.7,56.09,55.68,55.96,43986.0,45.3261,45.6435,45.3098,45.5377,43986.0
2020-04-20 10:50:00,55.97,56.2,55.97,56.04,44313.0,45.5458,45.733,45.5458,45.6028,44313.0
2020-04-20 11:00:00,56.03,56.11,55.98,56.02,39814.0,45.5946,45.6597,45.554,45.5865,39814.0
2020-04-20 11:10:00,56.01,56.06,55.82,55.91,41296.0,45.5784,45.6191,45.4238,45.497,41296.0
2020-04-20 11:20:00,55.91,56.13,55.85,56.05,54058.0,45.497,45.676,45.4482,45.6109,54058.0
2020-04-20 11:30:00,56.05,56.28,55.97,56.27,49929.0,45.6109,45.7981,45.5458,45.7899,49929.0
2020-04-20 11:40:00,56.27,56.36,56.22,56.22,58871.0,45.7899,45.8632,45.7493,45.7493,58871.0
2020-04-20 11:50:00,56.21,56.27,56.03,56.05,41160.0,45.7411,45.7899,45.5946,45.6109,41160.0
2020-04-20 12:00:00,56.06,56.16,55.97,56.13,50166.0,45.6191,45.7004,45.5458,45.676,50166.0
2020-04-20 12:10:00,56.13,56.18,56.01,56.03,28149.0,45.676,45.7167,45.5784,45.5946,28149.0
2020-04-20 12:20:00,56.03,56.21,56.02,56.14,33564.0,45.5946,45.7411,45.5865,45.6842,33564.0
2020-04-20 12:30:00,56.15,56.38,56.14,56.36,27215.0,45.6923,45.8795,45.6842,45.8632,27215.0
2020-04-20 12:40:00,56.35,56.37,56.15,56.23,37330.0,45.855,45.8713,45.6923,45.7574,37330.0
2020-04-20 12:50:00,56.22,56.29,56.2,56.23,50020.0,45.7493,45.8062,45.733,45.7574,50020.0
2020-04-20 13:00:00,56.23,56.23,56.0,56.1,53765.0,45.7574,45.7574,45.5702,45.6516,53765.0
2020-04-20 13:10:00,56.09,56.09,55.81,55.84,51511.0,45.6435,45.6435,45.4156,45.44,51511.0
2020-04-20 13:20:00,55.83,55.83,55.69,55.78,53958.0,45.4319,45.4319,45.318,45.3912,53958.0
2020-04-20 13:30:00,55.79,55.81,55.65,55.76,51109.0,45.3993,45.4156,45.2854,45.3749,51109.0
2020-04-20 13:40:00,55.76,55.93,55.76,55.83,39239.0,45.3749,45.5133,45.3749,45.4319,39239.0
2020-04-20 13:50:00,55.84,55.96,55.83,55.91,42548.0,45.44,45.5377,45.4319,45.497,42548.0
2020-04-20 14:00:00,55.89,55.92,55.74,55.74,92406.0,45.4807,45.5051,45.3587,45.3587,92406.0
2020-04-20 14:10:00,55.73,55.76,55.56,55.57,57322.0,45.3505,45.3749,45.2122,45.2203,57322.0
2020-04-20 14:20:00,55.58,55.62,55.5,55.53,197024.0,45.2285,45.261,45.1634,45.1878,197024.0
2020-04-20 14:30:00,55.54,55.74,55.52,55.57,61577.0,45.1959,45.3587,45.1796,45.2203,61577.0
2020-04-20 14:40:00,55.58,55.68,55.46,55.68,86024.0,45.2285,45.3098,45.1308,45.3098,86024.0
2020-04-20 14:50:00,55.67,55.67,55.31,55.31,92243.0,45.3017,45.3017,45.0087,45.0087,92243.0
2020-04-20 15:00:00,55.3,55.53,55.22,55.34,67936.0,45.0006,45.1878,44.9355,45.0332,67936.0
2020-04-20 15:10:00,55.35,55.54,55.33,55.39,105049.0,45.0413,45.1959,45.025,45.0738,105049.0
2020-04-20 15:20:00,55.38,55.57,55.36,55.57,102798.0,45.0657,45.2203,45.0494,45.2203,102798.0
2020-04-20 15:30:00,55.57,55.74,55.43,55.43,92941.0,45.2203,45.3587,45.1064,45.1064,92941.0
2020-04-20 15:40:00,55.44,55.63,55.44,55.59,124623.0,45.1145,45.2691,45.1145,45.2366,124623.0
2020-04-20 15:50:00,55.59,55.67,55.41,55.53,332146.0,45.2366,45.3017,45.0901,45.1878,332146.0
2020-04-21 09:30:00,54.91,55.0,54.4,54.52,199116.0,44.6832,44.7565,44.2682,44.3659,199116.0
2020-04-21 09:40:00,54.5,54.82,54.47,54.66,77257.0,44.3496,44.61,44.3252,44.4798,77257.0
2020-04-21 09:50:00,54.66,55.08,54.65,54.9,54305.0,44.4798,44.8216,44.4717,44.6751,54305.0
2020-04-21 10:00:00,54.91,54.94,54.69,54.8,92421.0,44.6832,44.7077,44.5042,44.5937,92421.0
2020-04-21 10:10:00,54.8,55.03,54.76,55.03,153332.0,44.5937,44.7809,44.5612,44.7809,153332.0
2020-04-21 10:20:00,55.04,55.27,55.01,55.26,70397.0,44.789,44.9762,44.7646,44.9681,70397.0
2020-04-21 10:30:00,55.27,55.34,55.11,55.15,65171.0,44.9762,45.0332,44.846,44.8785,65171.0
2020-04-21 10:40:00,55.17,55.33,55.1,55.26,81318.0,44.8948,45.025,44.8379,44.9681,81318.0
2020-04-21 10:50:00,55.27,55.62,55.27,55.42,81474.0,44.9762,45.261,44.9762,45.0983,81474.0
2020-04-21 11:00:00,55.43,55.43,55.06,55.29,69791.0,45.1064,45.1064,44.8053,44.9925,69791.0
2020-04-21 11:10:00,55.28,55.47,55.21,55.47,89017.0,44.9843,45.1389,44.9274,45.1389,89017.0
2020-04-21 11:20:00,55.47,55.63,54.86,54.96,104393.0,45.1389,45.2691,44.6426,44.7239,104393.0
2020-04-21 11:30:00,54.97,55.18,54.86,54.92,62939.0,44.7321,44.903,44.6426,44.6914,62939.0
2020-04-21 11:40:00,54.9,54.9,54.66,54.76,54150.0,44.6751,44.6751,44.4798,44.5612,54150.0
2020-04-21 11:50:00,54.75,55.03,54.71,54.96,61013.0,44.553,44.7809,44.5205,44.7239,61013.0
2020-04-21 12:00:00,54.97,55.02,54.86,55.0,34287.0,44.7321,44.7728,44.6426,44.7565,34287.0
2020-04-21 12:10:00,55.0,55.15,54.99,55.08,47106.0,44.7565,44.8785,44.7483,44.8216,47106.0
2020-04-21 12:20:00,55.08,55.19,55.02,55.06,53824.0,44.8216,44.9111,44.7728,44.8053,53824.0
2020-04-21 12:30:00,55.07,55.07,54.81,54.89,45310.0,44.8134,44.8134,44.6019,44.667,45310.0
2020-04-21 12:40:00,54.89,55.06,54.86,55.06,57545.0,44.667,44.8053,44.6426,44.8053,57545.0
2020-04-21 12:50:00,55.05,55.24,55.04,55.14,54502.0,44.7972,44.9518,44.789,44.8704,54502.0
2020-04-21 13:00:00,55.13,55.22,54.85,54.87,45319.0,44.8623,44.9355,44.6344,44.6507,45319.0
2020-04-21 13:10:00,54.88,54.95,54.77,54.77,60977.0,44.6588,44.7158,44.5693,44.5693,60977.0
2020-04-21 13:20:00,54.78,55.02,54.75,55.0,52987.0,44.5775,44.7728,44.553,44.7565,52987.0
2020-04-21 13:30:00,54.99,55.08,54.83,55.08,32699.0,44.7483,44.8216,44.6181,44.8216,32699.0
2020-04-21 13:40:00,55.05,55.24,55.02,55.1,174931.0,44.7972,44.9518,44.7728,44.8379,174931.0
2020-04-21 13:50:00,55.11,55.21,54.99,55.05,54521.0,44.846,44.9274,44.7483,44.7972,54521.0
2020-04-21 14:00:00,55.04,55.22,54.98,55.15,49496.0,44.789,44.9355,44.7402,44.8785,49496.0
2020-04-21 14:10:00,55.13,55.23,55.06,55.16,146188.0,44.8623,44.9436,44.8053,44.8867,146188.0
2020-04-21 14:20:00,55.16,55.46,55.15,55.29,120553.0,44.8867,45.1308,44.8785,44.9925,120553.0
2020-04-21 14:30:00,55.32,55.34,54.97,55.01,38807.0,45.0169,45.0332,44.7321,44.7646,38807.0
2020-04-21 14:40:00,55.01,55.07,54.94,54.96,107962.0,44.7646,44.8134,44.7077,44.7239,107962.0
2020-04-21 14:50:00,54.95,55.11,54.92,55.03,62805.0,44.7158,44.846,44.6914,44.7809,62805.0
2020-04-21 15:00:00,55.06,55.28,54.95,54.95,160650.0,44.8053,44.9843,44.7158,44.7158,160650.0
2020-04-21 15:10:00,54.97,55.57,54.97,55.53,92928.0,44.7321,45.2203,44.7321,45.1878,92928.0
2020-04-21 15:20:00,55.53,55.63,55.49,55.55,78238.0,45.1878,45.2691,45.1552,45.204,78238.0
2020-04-21 15:30:00,55.54,55.82,55.42,55.56,130020.0,45.1959,45.4238,45.0983,45.2122,130020.0
2020-04-21 15:40:00,55.57,55.59,55.24,55.24,125050.0,45.2203,45.2366,44.9518,44.9518,125050.0
2020-04-21 15:50:00,55.23,55.67,55.06,55.5,487430.0,44.9436,45.3017,44.8053,45.1634,487430.0
2020-04-22 09:30:00,56.48,56.79,56.25,56.73,203382.0,45.9608,46.2131,45.7737,46.1643,203382.0
2020-04-22 09:40:00,56.73,56.78,56.57,56.6,144105.0,46.1643,46.205,46.0341,46.0585,144105.0
2020-04-22 09:50:00,56.61,56.66,56.29,56.44,75936.0,46.0666,46.1073,45.8062,45.9283,75936.0
2020-04-22 10:00:00,56.44,56.51,56.23,56.47,68487.0,45.9283,45.9852,45.7574,45.9527,68487.0
2020-04-22 10:10:00,56.49,56.66,56.36,56.42,71709.0,45.969,46.1073,45.8632,45.912,71709.0
2020-04-22 10:20:00,56.42,56.81,56.41,56.74,73905.0,45.912,46.2294,45.9039,46.1724,73905.0
2020-04-22 10:30:00,56.76,57.09,56.73,57.05,71207.0,46.1887,46.4572,46.1643,46.4247,71207.0
2020-04-22 10:40:00,57.03,57.03,56.73,56.76,60922.0,46.4084,46.4084,46.1643,46.1887,60922.0
2020-04-22 10:50:00,56.73,56.76,56.56,56.59,49345.0,46.1643,46.1887,46.0259,46.0503,49345.0
2020-04-22 11:00:00,56.6,56.67,56.51,56.62,49597.0,46.0585,46.1154,45.9852,46.0748,49597.0
2020-04-22 11:10:00,56.63,57.04,56.59,57.03,51919.0,46.0829,46.4165,46.0503,46.4084,51919.0
2020-04-22 11:20:00,57.05,57.05,56.82,56.88,30738.0,46.4247,46.4247,46.2375,46.2863,30738.0
2020-04-22 11:30:00,56.89,56.95,56.83,56.91,50718.0,46.2945,46.3433,46.2456,46.3107,50718.0
2020-04-22 11:40:00,56.92,57.19,56.86,57.15,34936.0,46.3189,46.5386,46.2701,46.506,34936.0
2020-04-22 11:50:00,57.15,57.25,57.04,57.23,54926.0,46.506,46.5874,46.4165,46.5711,54926.0
2020-04-22 12:00:00,57.23,57.32,57.01,57.01,70721.0,46.5711,46.6444,46.3921,46.3921,70721.0
2020-04-22 12:10:00,57.04,57.22,57.01,57.22,39148.0,46.4165,46.563,46.3921,46.563,39148.0
2020-04-22 12:20:00,57.21,57.27,57.12,57.22,42789.0,46.5549,46.6037,46.4816,46.563,42789.0
2020-04-22 12:30:00,57.23,57.27,57.08,57.17,43311.0,46.5711,46.6037,46.4491,46.5223,43311.0
2020-04-22 12:40:00,57.2,57.28,57.16,57.17,31125.0,46.5467,46.6118,46.5142,46.5223,31125.0
2020-04-22 12:50:00,57.18,57.21,57.1,57.16,83095.0,46.5305,46.5549,46.4654,46.5142,83095.0
2020-04-22 13:00:00,57.16,57.23,57.04,57.05,38631.0,46.5142,46.5711,46.4165,46.4247,38631.0
2020-04-22 13:10:00,57.05,57.15,57.05,57.13,21594.0,46.4247,46.506,46.4247,46.4898,21594.0
2020-04-22 13:20:00,57.11,57.27,57.08,57.27,46725.0,46.4735,46.6037,46.4491,46.6037,46725.0
2020-04-22 13:30:00,57.3,57.35,57.25,57.27,37368.0,46.6281,46.6688,46.5874,46.6037,37368.0
2020-04-22 13:40:00,57.27,57.39,57.27,57.37,49592.0,46.6037,46.7013,46.6037,46.6851,49592.0
2020-04-22 13:50:00,57.37,57.5,57.18,57.2,60252.0,46.6851,46.7909,46.5305,46.5467,60252.0
2020-04-22 14:00:00,57.21,57.34,57.17,57.26,36575.0,46.5549,46.6607,46.5223,46.5956,36575.0
2020-04-22 14:10:00,57.25,57.32,57.18,57.3,72449.0,46.5874,46.6444,46.5305,46.6281,72449.0
2020-04-22 14:20:00,57.3,57.47,57.29,57.32,58347.0,46.6281,46.7664,46.62,46.6444,58347.0
2020-04-22 14:30:00,57.34,57.58,57.34,57.44,74792.0,46.6607,46.856,46.6607,46.742,74792.0
2020-04-22 14:40:00,57.46,57.54,57.46,57.51,39336.0,46.7583,46.8234,46.7583,46.799,39336.0
2020-04-22 14:50:00,57.5,57.63,57.47,57.51,52109.0,46.7909,46.8967,46.7664,46.799,52109.0
2020-04-22 15:00:00,57.53,57.59,57.46,57.54,50731.0,46.8153,46.8641,46.7583,46.8234,50731.0
2020-04-22 15:10:00,57.53,57.53,57.34,57.46,72521.0,46.8153,46.8153,46.6607,46.7583,72521.0
2020-04-22 15:20:00,57.45,57.54,57.43,57.44,65549.0,46.7502,46.8234,46.7339,46.742,65549.0
2020-04-22 15:30:00,57.45,57.52,57.27,57.36,103256.0,46.7502,46.8071,46.6037,46.6769,103256.0
2020-04-22 15:40:00,57.36,57.46,57.26,57.42,84413.0,46.6769,46.7583,46.5956,46.7258,84413.0
2020-04-22 15:50:00,57.45,57.6,56.99,57.05,282556.0,46.7502,46.8722,46.3758,46.4247,282556.0
2020-04-23 09:30:00,57.01,57.5,56.92,57.39,146080.0,46.3921,46.7909,46.3189,46.7013,146080.0
2020-04-23 09:40:00,57.37,57.4,56.88,56.93,87051.0,46.6851,46.7095,46.2863,46.327,87051.0
2020-04-23 09:50:00,56.91,56.91,56.56,56.58,66932.0,46.3107,46.3107,46.0259,46.0422,66932.0
2020-04-23 10:00:00,56.59,56.76,56.3,56.48,74382.0,46.0503,46.1887,45.8144,45.9608,74382.0
2020-04-23 10:10:00,56.5,56.64,56.43,56.57,82357.0,45.9771,46.091,45.9201,46.0341,82357.0
2020-04-23 10:20:00,56.56,56.7,56.37,56.48,53867.0,46.0259,46.1399,45.8713,45.9608,53867.0
2020-04-23 10:30:00,56.49,56.67,56.46,56.62,56946.0,45.969,46.1154,45.9446,46.0748,56946.0
2020-04-23 10:40:00,56.63,56.89,56.55,56.65,43792.0,46.0829,46.2945,46.0178,46.0992,43792.0
2020-04-23 10:50:00,56.66,56.74,56.36,56.5,55399.0,46.1073,46.1724,45.8632,45.9771,55399.0
2020-04-23 11:00:00,56.51,56.54,56.39,56.52,74582.0,45.9852,46.0097,45.8876,45.9934,74582.0
2020-04-23 11:10:00,56.51,56.55,56.42,56.51,62677.0,45.9852,46.0178,45.912,45.9852,62677.0
2020-04-23 11:20:00,56.51,56.56,56.41,56.44,40851.0,45.9852,46.0259,45.9039,45.9283,40851.0
2020-04-23 11:30:00,56.44,56.52,56.36,56.48,81238.0,45.9283,45.9934,45.8632,45.9608,81238.0
2020-04-23 11:40:00,56.49,56.59,56.41,56.41,49165.0,45.969,46.0503,45.9039,45.9039,49165.0
2020-04-23 11:50:00,56.4,56.55,56.37,56.44,49090.0,45.8957,46.0178,45.8713,45.9283,49090.0
2020-04-23 12:00:00,56.42,56.66,56.38,56.64,48327.0,45.912,46.1073,45.8795,46.091,48327.0
2020-04-23 12:10:00,56.65,56.67,56.54,56.56,30484.0,46.0992,46.1154,46.0097,46.0259,30484.0
2020-04-23 12:20:00,56.56,56.64,56.52,56.56,38487.0,46.0259,46.091,45.9934,46.0259,38487.0
2020-04-23 12:30:00,56.56,56.74,56.51,56.73,27443.0,46.0259,46.1724,45.9852,46.1643,27443.0
2020-04-23 12:40:00,56.74,56.74,56.1,56.44,157702.0,46.1724,46.1724,45.6516,45.9283,157702.0
2020-04-23 12:50:00,56.43,56.54,56.17,56.37,95101.0,45.9201,46.0097,45.7086,45.8713,95101.0
2020-04-23 13:00:00,56.39,56.55,56.33,56.4,43995.0,45.8876,46.0178,45.8388,45.8957,43995.0
2020-04-23 13:10:00,56.4,56.56,56.38,56.39,32242.0,45.8957,46.0259,45.8795,45.8876,32242.0
2020-04-23 13:20:00,56.38,56.43,56.25,56.4,76242.0,45.8795,45.9201,45.7737,45.8957,76242.0
2020-04-23 13:30:00,56.4,56.52,56.38,56.5,50212.0,45.8957,45.9934,45.8795,45.9771,50212.0
2020-04-23 13:40:00,56.51,56.55,56.19,56.3,54548.0,45.9852,46.0178,45.7248,45.8144,54548.0
2020-04-23 13:50:00,56.31,56.53,56.31,56.44,38103.0,45.8225,46.0015,45.8225,45.9283,38103.0
2020-04-23 14:00:00,56.44,56.56,56.34,56.4,52917.0,45.9283,46.0259,45.8469,45.8957,52917.0
2020-04-23 14:10:00,56.41,56.76,56.29,56.7,41875.0,45.9039,46.1887,45.8062,46.1399,41875.0
2020-04-23 14:20:00,56.7,56.97,56.7,56.92,50804.0,46.1399,46.3596,46.1399,46.3189,50804.0
2020-04-23 14:30:00,56.93,57.0,56.74,56.74,55618.0,46.327,46.384,46.1724,46.1724,55618.0
2020-04-23 14:40:00,56.78,56.94,56.74,56.78,32747.0,46.205,46.3352,46.1724,46.205,32747.0
2020-04-23 14:50:00,56.79,57.07,56.78,57.07,42180.0,46.2131,46.4409,46.205,46.4409,42180.0
2020-04-23 15:00:00,57.07,57.15,56.88,56.88,82607.0,46.4409,46.506,46.2863,46.2863,82607.0
2020-04-23 15:10:00,56.88,56.88,56.59,56.62,54745.0,46.2863,46.2863,46.0503,46.0748,54745.0
2020-04-23 15:20:00,56.63,56.86,56.54,56.84,132482.0,46.0829,46.2701,46.0097,46.2538,132482.0
2020-04-23 15:30:00,56.84,57.02,56.75,57.0,246102.0,46.2538,46.4003,46.1805,46.384,246102.0
2020-04-23 15:40:00,57.02,57.21,56.89,57.21,206274.0,46.4003,46.5549,46.2945,46.5549,206274.0
2020-04-23 15:50:00,57.14,57.21,56.81,56.81,512190.0,46.4979,46.5549,46.2294,46.2294,512190.0
2020-04-24 09:30:00,57.03,57.03,56.58,56.92,121317.0,46.4084,46.4084,46.0422,46.3189,121317.0
2020-04-24 09:40:00,56.83,56.9,56.56,56.62,90008.0,46.2456,46.3026,46.0259,46.0748,90008.0
2020-04-24 09:50:00,56.61,56.67,56.37,56.37,108389.0,46.0666,46.1154,45.8713,45.8713,108389.0
2020-04-24 10:00:00,56.36,56.68,56.3,56.31,90039.0,45.8632,46.1236,45.8144,45.8225,90039.0
2020-04-24 10:10:00,56.31,56.58,56.29,56.45,73555.0,45.8225,46.0422,45.8062,45.9364,73555.0
2020-04-24 10:20:00,56.41,56.56,56.39,56.45,40269.0,45.9039,46.0259,45.8876,45.9364,40269.0
2020-04-24 10:30:00,56.43,56.9,56.39,56.84,84982.0,45.9201,46.3026,45.8876,46.2538,84982.0
2020-04-24 10:40:00,56.83,56.87,56.59,56.68,36882.0,46.2456,46.2782,46.0503,46.1236,36882.0
2020-04-24 10:50:00,56.67,56.73,56.56,56.61,57268.0,46.1154,46.1643,46.0259,46.0666,57268.0
2020-04-24 11:00:00,56.6,56.64,56.54,56.57,68067.0,46.0585,46.091,46.0097,46.0341,68067.0
2020-04-24 11:10:00,56.57,56.73,56.52,56.73,58455.0,46.0341,46.1643,45.9934,46.1643,58455.0
2020-04-24 11:20:00,56.72,56.93,56.63,56.84,67146.0,46.1561,46.327,46.0829,46.2538,67146.0
2020-04-24 11:30:00,56.85,56.92,56.7,56.89,57090.0,46.2619,46.3189,46.1399,46.2945,57090.0
2020-04-24 11:40:00,56.88,56.88,56.76,56.87,51935.0,46.2863,46.2863,46.1887,46.2782,51935.0
2020-04-24 11:50:00,56.86,56.86,56.69,56.69,39991.0,46.2701,46.2701,46.1317,46.1317,39991.0
2020-04-24 12:00:00,56.71,56.93,56.67,56.93,60308.0,46.148,46.327,46.1154,46.327,60308.0
2020-04-24 12:10:00,56.92,57.24,56.88,57.19,134910.0,46.3189,46.5793,46.2863,46.5386,134910.0
2020-04-24 12:20:00,57.19,57.45,57.1,57.41,105005.0,46.5386,46.7502,46.4654,46.7176,105005.0
2020-04-24 12:30:00,57.43,57.46,57.07,57.24,70497.0,46.7339,46.7583,46.4409,46.5793,70497.0
2020-04-24 12:40:00,57.23,57.44,57.2,57.36,102260.0,46.5711,46.742,46.5467,46.6769,102260.0
2020-04-24 12:50:00,57.36,57.36,57.14,57.18,63842.0,46.6769,46.6769,46.4979,46.5305,63842.0
2020-04-24 13:00:00,57.18,57.19,57.04,57.13,35784.0,46.5305,46.5386,46.4165,46.4898,35784.0
2020-04-24 13:10:00,57.12,57.27,57.12,57.27,28876.0,46.4816,46.6037,46.4816,46.6037,28876.0
2020-04-24 13:20:00,57.26,57.34,57.22,57.34,43162.0,46.5956,46.6607,46.563,46.6607,43162.0
2020-04-24 13:30:00,57.34,57.37,57.2,57.34,47307.0,46.6607,46.6851,46.5467,46.6607,47307.0
2020-04-24 13:40:00,57.34,57.44,57.3,57.37,59929.0,46.6607,46.742,46.6281,46.6851,59929.0
2020-04-24 13:50:00,57.39,57.58,57.31,57.58,81670.0,46.7013,46.856,46.6362,46.856,81670.0
2020-04-24 14:00:00,57.57,57.87,57.47,57.82,160811.0,46.8478,47.092,46.7664,47.0513,160811.0
2020-04-24 14:10:00,57.81,57.87,57.76,57.8,152108.0,47.0431,47.092,47.0024,47.035,152108.0
2020-04-24 14:20:00,57.8,57.84,57.64,57.69,76937.0,47.035,47.0675,46.9048,46.9455,76937.0
2020-04-24 14:30:00,57.69,57.88,57.68,57.87,100433.0,46.9455,47.1001,46.9373,47.092,100433.0
2020-04-24 14:40:00,57.86,57.9,57.64,57.77,75775.0,47.0838,47.1164,46.9048,47.0106,75775.0
2020-04-24 14:50:00,57.77,57.8,57.65,57.7,87149.0,47.0106,47.035,46.9129,46.9536,87149.0
2020-04-24 15:00:00,57.69,57.74,57.47,57.72,103053.0,46.9455,46.9862,46.7664,46.9699,103053.0
2020-04-24 15:10:00,57.71,57.8,57.6,57.8,94777.0,46.9618,47.035,46.8722,47.035,94777.0
2020-04-24 15:20:00,57.8,57.84,57.69,57.8,114284.0,47.035,47.0675,46.9455,47.035,114284.0
2020-04-24 15:30:00,57.79,58.0,57.76,57.98,127123.0,47.0269,47.1977,47.0024,47.1815,127123.0
2020-04-24 15:40:00,57.98,58.19,57.82,57.86,148846.0,47.1815,47.3524,47.0513,47.0838,148846.0
2020-04-24 15:50:00,57.77,57.87,57.55,57.74,311806.0,47.0106,47.092,46.8316,46.9862,311806.0
2020-04-27 09:30:00,58.19,58.39,57.97,58.32,146641.0,47.3524,47.5151,47.1733,47.4581,146641.0
2020-04-27 09:40:00,58.33,58.33,58.02,58.22,72256.0,47.4663,47.4663,47.214,47.3768,72256.0
2020-04-27 09:50:00,58.21,58.34,58.06,58.27,71711.0,47.3686,47.4744,47.2466,47.4175,71711.0
2020-04-27 10:00:00,58.28,58.63,58.21,58.24,108164.0,47.4256,47.7104,47.3686,47.393,108164.0
2020-04-27 10:10:00,58.23,58.24,58.03,58.23,58463.0,47.3849,47.393,47.2222,47.3849,58463.0
2020-04-27 10:20:00,58.24,58.58,58.24,58.57,82210.0,47.393,47.6697,47.393,47.6616,82210.0
2020-04-27 10:30:00,58.58,58.63,58.46,58.5,66553.0,47.6697,47.7104,47.5721,47.6046,66553.0
2020-04-27 10:40:00,58.51,58.62,58.44,58.56,41618.0,47.6128,47.7023,47.5558,47.6534,41618.0
2020-04-27 10:50:00,58.55,58.67,58.44,58.46,55369.0,47.6453,47.743,47.5558,47.5721,55369.0
2020-04-27 11:00:00,58.46,58.48,58.22,58.41,78412.0,47.5721,47.5883,47.3768,47.5314,78412.0
2020-04-27 11:10:00,58.41,58.59,58.35,58.58,66828.0,47.5314,47.6779,47.4826,47.6697,66828.0
2020-04-27 11:20:00,58.59,58.73,58.44,58.45,47802.0,47.6779,47.7918,47.5558,47.5639,47802.0
2020-04-27 11:30:00,58.48,58.99,58.47,58.92,60686.0,47.5883,48.0034,47.5802,47.9464,60686.0
2020-04-27 11:40:00,58.93,59.09,58.92,59.03,57379.0,47.9545,48.0847,47.9464,48.0359,57379.0
2020-04-27 11:50:00,59.05,59.14,59.02,59.03,48512.0,48.0522,48.1254,48.0278,48.0359,48512.0
2020-04-27 12:00:00,59.03,59.05,58.81,58.93,74204.0,48.0359,48.0522,47.8569,47.9545,74204.0
2020-04-27 12:10:00,58.95,59.05,58.93,59.05,40476.0,47.9708,48.0522,47.9545,48.0522,40476.0
2020-04-27 12:20:00,59.06,59.09,58.97,59.06,49797.0,48.0603,48.0847,47.9871,48.0603,49797.0
2020-04-27 12:30:00,59.07,59.23,59.06,59.17,66917.0,48.0685,48.1987,48.0603,48.1498,66917.0
2020-04-27 12:40:00,59.17,59.2,59.1,59.18,53717.0,48.1498,48.1742,48.0929,48.158,53717.0
2020-04-27 12:50:00,59.18,59.21,59.01,59.12,86366.0,48.158,48.1824,48.0196,48.1091,86366.0
2020-04-27 13:00:00,59.12,59.13,58.98,59.04,36491.0,48.1091,48.1173,47.9952,48.044,36491.0
2020-04-27 13:10:00,59.04,59.05,58.85,58.87,57159.0,48.044,48.0522,47.8894,47.9057,57159.0
2020-04-27 13:20:00,58.87,58.94,58.75,58.78,49717.0,47.9057,47.9627,47.8081,47.8325,49717.0
2020-04-27 13:30:00,58.78,58.92,58.78,58.91,40886.0,47.8325,47.9464,47.8325,47.9383,40886.0
2020-04-27 13:40:00,58.9,58.9,58.67,58.68,34746.0,47.9301,47.9301,47.743,47.7511,34746.0
2020-04-27 13:50:00,58.66,58.82,58.65,58.73,24194.0,47.7348,47.865,47.7267,47.7918,24194.0
2020-04-27 14:00:00,58.73,58.84,58.72,58.73,30786.0,47.7918,47.8813,47.7836,47.7918,30786.0
2020-04-27 14:10:00,58.72,58.74,58.65,58.69,30777.0,47.7836,47.7999,47.7267,47.7592,30777.0
2020-04-27 14:20:00,58.71,58.71,58.59,58.6,25154.0,47.7755,47.7755,47.6779,47.686,25154.0
2020-04-27 14:30:00,58.61,58.7,58.58,58.6,18081.0,47.6941,47.7674,47.6697,47.686,18081.0
2020-04-27 14:40:00,58.6,58.72,58.6,58.7,33199.0,47.686,47.7836,47.686,47.7674,33199.0
2020-04-27 14:50:00,58.7,58.72,58.63,58.66,32304.0,47.7674,47.7836,47.7104,47.7348,32304.0
2020-04-27 15:00:00,58.65,58.81,58.61,58.62,43242.0,47.7267,47.8569,47.6941,47.7023,43242.0
2020-04-27 15:10:00,58.62,58.73,58.62,58.69,40928.0,47.7023,47.7918,47.7023,47.7592,40928.0
2020-04-27 15:20:00,58.7,58.71,58.57,58.61,53755.0,47.7674,47.7755,47.6616,47.6941,53755.0
2020-04-27 15:30:00,58.61,58.64,58.54,58.61,47361.0,47.6941,47.7185,47.6372,47.6941,47361.0
2020-04-27 15:40:00,58.6,58.76,58.6,58.74,79026.0,47.686,47.8162,47.686,47.7999,79026.0
2020-04-27 15:50:00,58.73,58.75,58.46,58.48,397453.0,47.7918,47.8081,47.5721,47.5883,397453.0
2020-04-28 09:30:00,59.21,59.64,59.07,59.58,190906.0,48.1824,48.5323,48.0685,48.4835,190906.0
2020-04-28 09:40:00,59.58,59.76,59.49,59.61,57620.0,48.4835,48.6299,48.4102,48.5079,57620.0
2020-04-28 09:50:00,59.6,59.88,59.28,59.28,76557.0,48.4997,48.7276,48.2393,48.2393,76557.0
2020-04-28 10:00:00,59.28,59.4,59.12,59.29,64875.0,48.2393,48.337,48.1091,48.2475,64875.0
2020-04-28 10:10:00,59.29,59.51,59.15,59.36,62007.0,48.2475,48.4265,48.1336,48.3044,62007.0
2020-04-28 10:20:00,59.33,59.36,59.15,59.29,69488.0,48.28,48.3044,48.1336,48.2475,69488.0
2020-04-28 10:30:00,59.27,59.28,59.03,59.16,61622.0,48.2312,48.2393,48.0359,48.1417,61622.0
2020-04-28 10:40:00,59.14,59.17,58.87,58.97,65102.0,48.1254,48.1498,47.9057,47.9871,65102.0
2020-04-28 10:50:00,58.96,59.0,58.5,58.54,59188.0,47.9789,48.0115,47.6046,47.6372,59188.0
2020-04-28 11:00:00,58.54,58.8,58.51,58.77,48711.0,47.6372,47.8487,47.6128,47.8243,48711.0
2020-04-28 11:10:00,58.75,58.99,58.72,58.84,48062.0,47.8081,48.0034,47.7836,47.8813,48062.0
2020-04-28 11:20:00,58.83,58.85,58.64,58.77,56524.0,47.8732,47.8894,47.7185,47.8243,56524.0
2020-04-28 11:30:00,58.76,58.89,58.7,58.82,35778.0,47.8162,47.922,47.7674,47.865,35778.0
2020-04-28 11:40:00,58.81,58.88,58.71,58.72,54539.0,47.8569,47.9138,47.7755,47.7836,54539.0
2020-04-28 11:50:00,58.72,58.74,58.33,58.4,68778.0,47.7836,47.7999,47.4663,47.5232,68778.0
2020-04-28 12:00:00,58.41,58.46,58.28,58.43,73906.0,47.5314,47.5721,47.4256,47.5477,73906.0
2020-04-28 12:10:00,58.43,58.45,58.06,58.12,69259.0,47.5477,47.5639,47.2466,47.2954,69259.0
2020-04-28 12:20:00,58.13,58.18,58.02,58.08,77547.0,47.3035,47.3442,47.214,47.2628,77547.0
2020-04-28 12:30:00,58.07,58.25,58.04,58.17,51618.0,47.2547,47.4012,47.2303,47.3361,51618.0
2020-04-28 12:40:00,58.16,58.27,58.12,58.23,65625.0,47.3279,47.4175,47.2954,47.3849,65625.0
2020-04-28 12:50:00,58.23,58.36,58.12,58.26,48185.0,47.3849,47.4907,47.2954,47.4093,48185.0
2020-04-28 13:00:00,58.27,58.37,58.22,58.29,38011.0,47.4175,47.4988,47.3768,47.4337,38011.0
2020-04-28 13:10:00,58.29,58.3,58.12,58.14,37053.0,47.4337,47.4419,47.2954,47.3117,37053.0
2020-04-28 13:20:00,58.14,58.28,58.13,58.24,40390.0,47.3117,47.4256,47.3035,47.393,40390.0
2020-04-28 13:30:00,58.23,58.26,58.07,58.08,57204.0,47.3849,47.4093,47.2547,47.2628,57204.0
2020-04-28 13:40:00,58.07,58.36,58.02,58.28,55929.0,47.2547,47.4907,47.214,47.4256,55929.0
2020-04-28 13:50:00,58.28,58.32,58.12,58.13,34049.0,47.4256,47.4581,47.2954,47.3035,34049.0
2020-04-28 14:00:00,58.13,58.31,58.12,58.28,32333.0,47.3035,47.45,47.2954,47.4256,32333.0
2020-04-28 14:10:00,58.29,58.34,58.2,58.24,49260.0,47.4337,47.4744,47.3605,47.393,49260.0
2020-04-28 14:20:00,58.25,58.28,58.14,58.16,46987.0,47.4012,47.4256,47.3117,47.3279,46987.0
2020-04-28 14:30:00,58.17,58.28,58.1,58.11,47610.0,47.3361,47.4256,47.2791,47.2873,47610.0
2020-04-28 14:40:00,58.12,58.21,58.09,58.15,53961.0,47.2954,47.3686,47.271,47.3198,53961.0
2020-04-28 14:50:00,58.14,58.24,58.08,58.14,45834.0,47.3117,47.393,47.2628,47.3117,45834.0
2020-04-28 15:00:00,58.13,58.28,58.1,58.21,50885.0,47.3035,47.4256,47.2791,47.3686,50885.0
2020-04-28 15:10:00,58.2,58.3,58.16,58.23,55263.0,47.3605,47.4419,47.3279,47.3849,55263.0
2020-04-28 15:20:00,58.23,58.3,58.06,58.21,70065.0,47.3849,47.4419,47.2466,47.3686,70065.0
2020-04-28 15:30:00,58.2,58.23,58.08,58.17,68412.0,47.3605,47.3849,47.2628,47.3361,68412.0
2020-04-28 15:40:00,58.18,58.19,57.9,57.91,107577.0,47.3442,47.3524,47.1164,47.1245,107577.0
2020-04-28 15:50:00,57.9,58.15,57.76,58.07,331989.0,47.1164,47.3198,47.0024,47.2547,331989.0
2020-04-29 09:30:00,59.22,59.3,58.73,58.75,141398.0,48.1905,48.2556,47.7918,47.8081,141398.0
2020-04-29 09:40:00,58.75,58.91,58.43,58.54,44917.0,47.8081,47.9383,47.5477,47.6372,44917.0
2020-04-29 09:50:00,58.54,58.61,58.29,58.36,42535.0,47.6372,47.6941,47.4337,47.4907,42535.0
2020-04-29 10:00:00,58.35,58.37,57.58,57.63,98348.0,47.4826,47.4988,46.856,46.8967,98348.0
2020-04-29 10:10:00,57.65,57.75,57.33,57.42,138856.0,46.9129,46.9943,46.6525,46.7258,138856.0
2020-04-29 10:20:00,57.41,57.51,57.27,57.51,115271.0,46.7176,46.799,46.6037,46.799,115271.0
2020-04-29 10:30:00,57.52,57.7,57.4,57.45,54524.0,46.8071,46.9536,46.7095,46.7502,54524.0
2020-04-29 10:40:00,57.43,57.52,57.36,57.46,45341.0,46.7339,46.8071,46.6769,46.7583,45341.0
2020-04-29 10:50:00,57.45,57.63,57.39,57.47,65274.0,46.7502,46.8967,46.7013,46.7664,65274.0
2020-04-29 11:00:00,57.47,57.71,57.47,57.6,66555.0,46.7664,46.9618,46.7664,46.8722,66555.0
2020-04-29 11:10:00,57.59,57.69,57.55,57.67,63041.0,46.8641,46.9455,46.8316,46.9292,63041.0
2020-04-29 11:20:00,57.66,57.77,57.64,57.72,71909.0,46.9211,47.0106,46.9048,46.9699,71909.0
2020-04-29 11:30:00,57.72,57.72,57.53,57.71,67866.0,46.9699,46.9699,46.8153,46.9618,67866.0
2020-04-29 11:40:00,57.7,57.92,57.7,57.91,52326.0,46.9536,47.1326,46.9536,47.1245,52326.0
2020-04-29 11:50:00,57.92,58.08,57.89,58.0,78395.0,47.1326,47.2628,47.1082,47.1977,78395.0
2020-04-29 12:00:00,58.0,58.17,57.97,58.15,55003.0,47.1977,47.3361,47.1733,47.3198,55003.0
2020-04-29 12:10:00,58.16,58.2,58.08,58.17,35351.0,47.3279,47.3605,47.2628,47.3361,35351.0
2020-04-29 12:20:00,58.17,58.33,58.16,58.27,32029.0,47.3361,47.4663,47.3279,47.4175,32029.0
2020-04-29 12:30:00,58.28,58.42,58.2,58.35,28208.0,47.4256,47.5395,47.3605,47.4826,28208.0
2020-04-29 12:40:00,58.37,58.38,58.21,58.29,53037.0,47.4988,47.507,47.3686,47.4337,53037.0
2020-04-29 12:50:00,58.3,58.31,58.1,58.12,36047.0,47.4419,47.45,47.2791,47.2954,36047.0
2020-04-29 13:00:00,58.13,58.26,58.11,58.24,29219.0,47.3035,47.4093,47.2873,47.393,29219.0
2020-04-29 13:10:00,58.24,58.25,58.07,58.17,34973.0,47.393,47.4012,47.2547,47.3361,34973.0
2020-04-29 13:20:00,58.17,58.22,58.06,58.08,36422.0,47.3361,47.3768,47.2466,47.2628,36422.0
2020-04-29 13:30:00,58.09,58.09,57.84,57.89,54451.0,47.271,47.271,47.0675,47.1082,54451.0
2020-04-29 13:40:00,57.9,57.95,57.78,57.92,35947.0,47.1164,47.1571,47.0187,47.1326,35947.0
2020-04-29 13:50:00,57.92,57.95,57.71,57.71,41092.0,47.1326,47.1571,46.9618,46.9618,41092.0
2020-04-29 14:00:00,57.75,57.82,57.52,57.54,56937.0,46.9943,47.0513,46.8071,46.8234,56937.0
2020-04-29 14:10:00,57.55,57.7,57.51,57.58,56657.0,46.8316,46.9536,46.799,46.856,56657.0
2020-04-29 14:20:00,57.59,57.78,57.57,57.67,63384.0,46.8641,47.0187,46.8478,46.9292,63384.0
2020-04-29 14:30:00,57.68,57.81,57.62,57.76,50172.0,46.9373,47.0431,46.8885,47.0024,50172.0
2020-04-29 14:40:00,57.76,57.84,57.65,57.69,65317.0,47.0024,47.0675,46.9129,46.9455,65317.0
2020-04-29 14:50:00,57.69,57.88,57.57,57.85,62628.0,46.9455,47.1001,46.8478,47.0757,62628.0
2020-04-29 15:00:00,57.85,58.02,57.8,57.96,61370.0,47.0757,47.214,47.035,47.1652,61370.0
2020-04-29 15:10:00,57.97,57.97,57.73,57.77,75635.0,47.1733,47.1733,46.978,47.0106,75635.0
2020-04-29 15:20:00,57.79,57.89,57.73,57.82,78013.0,47.0269,47.1082,46.978,47.0513,78013.0
2020-04-29 15:30:00,57.83,57.83,57.61,57.77,100380.0,47.0594,47.0594,46.8804,47.0106,100380.0
2020-04-29 15:40:00,57.75,57.81,57.65,57.71,127580.0,46.9943,47.0431,46.9129,46.9618,127580.0
2020-04-29 15:50:00,57.69,57.7,57.29,57.36,382904.0,46.9455,46.9536,46.62,46.6769,382904.0
2020-04-30 09:30:00,57.44,57.45,56.76,56.89,217872.0,46.742,46.7502,46.1887,46.2945,217872.0
2020-04-30 09:40:00,56.89,56.97,56.45,56.61,166443.0,46.2945,46.3596,45.9364,46.0666,166443.0
2020-04-30 09:50:00,56.61,56.92,56.61,56.74,85727.0,46.0666,46.3189,46.0666,46.1724,85727.0
2020-04-30 10:00:00,56.75,57.0,56.4,56.43,172173.0,46.1805,46.384,45.8957,45.9201,172173.0
2020-04-30 10:10:00,56.44,56.8,56.4,56.75,89881.0,45.9283,46.2212,45.8957,46.1805,89881.0
2020-04-30 10:20:00,56.79,56.79,56.46,56.69,69160.0,46.2131,46.2131,45.9446,46.1317,69160.0
2020-04-30 10:30:00,56.69,57.14,56.68,57.07,67885.0,46.1317,46.4979,46.1236,46.4409,67885.0
2020-04-30 10:40:00,57.03,57.06,56.67,56.68,80070.0,46.4084,46.4328,46.1154,46.1236,80070.0
2020-04-30 10:50:00,56.67,56.87,56.57,56.57,70513.0,46.1154,46.2782,46.0341,46.0341,70513.0
2020-04-30 11:00:00,56.57,56.68,56.24,56.27,69185.0,46.0341,46.1236,45.7655,45.7899,69185.0
2020-04-30 11:10:00,56.23,56.39,56.2,56.2,67017.0,45.7574,45.8876,45.733,45.733,67017.0
2020-04-30 11:20:00,56.2,56.29,56.17,56.17,69702.0,45.733,45.8062,45.7086,45.7086,69702.0
2020-04-30 11:30:00,56.17,56.19,56.0,56.01,66092.0,45.7086,45.7248,45.5702,45.5784,66092.0
2020-04-30 11:40:00,56.01,56.03,55.67,55.7,110780.0,45.5784,45.5946,45.3017,45.3261,110780.0
2020-04-30 11:50:00,55.72,56.16,55.68,55.82,139831.0,45.3424,45.7004,45.3098,45.4238,139831.0
2020-04-30 12:00:00,55.83,56.04,55.76,55.97,78802.0,45.4319,45.6028,45.3749,45.5458,78802.0
2020-04-30 12:10:00,55.98,56.15,55.88,55.94,76777.0,45.554,45.6923,45.4726,45.5214,76777.0
2020-04-30 12:20:00,55.92,56.13,55.84,56.08,68552.0,45.5051,45.676,45.44,45.6353,68552.0
2020-04-30 12:30:00,56.08,56.32,55.95,56.26,49092.0,45.6353,45.8306,45.5295,45.7818,49092.0
2020-04-30 12:40:00,56.25,56.42,56.19,56.29,57084.0,45.7737,45.912,45.7248,45.8062,57084.0
2020-04-30 12:50:00,56.3,56.39,56.14,56.14,36050.0,45.8144,45.8876,45.6842,45.6842,36050.0
2020-04-30 13:00:00,56.12,56.27,56.0,56.26,67740.0,45.6679,45.7899,45.5702,45.7818,67740.0
2020-04-30 13:10:00,56.25,56.92,56.25,56.92,124700.0,45.7737,46.3189,45.7737,46.3189,124700.0
2020-04-30 13:20:00,56.9,57.19,56.72,56.72,211603.0,46.3026,46.5386,46.1561,46.1561,211603.0
2020-04-30 13:30:00,56.71,56.98,56.64,56.95,54250.0,46.148,46.3677,46.091,46.3433,54250.0
2020-04-30 13:40:00,56.93,56.99,56.73,56.87,51252.0,46.327,46.3758,46.1643,46.2782,51252.0
2020-04-30 13:50:00,56.87,57.01,56.79,56.99,45968.0,46.2782,46.3921,46.2131,46.3758,45968.0
2020-04-30 14:00:00,56.98,57.09,56.81,56.94,52375.0,46.3677,46.4572,46.2294,46.3352,52375.0
2020-04-30 14:10:00,56.92,56.95,56.73,56.74,81784.0,46.3189,46.3433,46.1643,46.1724,81784.0
2020-04-30 14:20:00,56.73,56.8,56.57,56.62,62083.0,46.1643,46.2212,46.0341,46.0748,62083.0
2020-04-30 14:30:00,56.63,56.87,56.63,56.76,46627.0,46.0829,46.2782,46.0829,46.1887,46627.0
2020-04-30 14:40:00,56.73,56.77,56.59,56.7,52594.0,46.1643,46.1968,46.0503,46.1399,52594.0
2020-04-30 14:50:00,56.69,56.8,56.66,56.67,55012.0,46.1317,46.2212,46.1073,46.1154,55012.0
2020-04-30 15:00:00,56.67,56.92,56.59,56.83,49220.0,46.1154,46.3189,46.0503,46.2456,49220.0
2020-04-30 15:10:00,56.82,57.31,56.81,57.24,68030.0,46.2375,46.6362,46.2294,46.5793,68030.0
2020-04-30 15:20:00,57.24,57.32,57.1,57.21,80896.0,46.5793,46.6444,46.4654,46.5549,80896.0
2020-04-30 15:30:00,57.21,57.26,57.13,57.17,91870.0,46.5549,46.5956,46.4898,46.5223,91870.0
2020-04-30 15:40:00,57.17,57.27,57.07,57.18,157072.0,46.5223,46.6037,46.4409,46.5305,157072.0
2020-04-30 15:50:00,57.12,57.16,56.05,56.72,706751.0,46.4816,46.5142,45.6109,46.1561,706751.0
2020-05-01 09:30:00,56.18,56.32,55.05,55.06,203324.0,45.7167,45.8306,44.7972,44.8053,203324.0
2020-05-01 09:40:00,55.05,55.42,55.03,55.1,106152.0,44.7972,45.0983,44.7809,44.8379,106152.0
2020-05-01 09:50:00,55.11,55.49,54.95,55.39,133150.0,44.846,45.1552,44.7158,45.0738,133150.0
2020-05-01 10:00:00,55.47,55.51,55.1,55.26,91738.0,45.1389,45.1715,44.8379,44.9681,91738.0
2020-05-01 10:10:00,55.24,55.25,54.98,55.01,108037.0,44.9518,44.9599,44.7402,44.7646,108037.0
2020-05-01 10:20:00,55.02,55.26,55.01,55.25,69870.0,44.7728,44.9681,44.7646,44.9599,69870.0
2020-05-01 10:30:00,55.26,55.41,55.16,55.34,70269.0,44.9681,45.0901,44.8867,45.0332,70269.0
2020-05-01 10:40:00,55.34,55.36,55.2,55.29,59999.0,45.0332,45.0494,44.9192,44.9925,59999.0
2020-05-01 10:50:00,55.28,55.33,55.15,55.15,53059.0,44.9843,45.025,44.8785,44.8785,53059.0
2020-05-01 11:00:00,55.15,55.3,55.1,55.12,46097.0,44.8785,45.0006,44.8379,44.8541,46097.0
2020-05-01 11:10:00,55.12,55.2,55.03,55.03,41580.0,44.8541,44.9192,44.7809,44.7809,41580.0
2020-05-01 11:20:00,55.02,55.07,54.86,54.86,71378.0,44.7728,44.8134,44.6426,44.6426,71378.0
2020-05-01 11:30:00,54.86,54.89,54.63,54.66,134360.0,44.6426,44.667,44.4554,44.4798,134360.0
2020-05-01 11:40:00,54.65,54.76,54.53,54.55,75185.0,44.4717,44.5612,44.374,44.3903,75185.0
2020-05-01 11:50:00,54.53,54.57,54.44,54.53,67774.0,44.374,44.4066,44.3008,44.374,67774.0
2020-05-01 12:00:00,54.51,54.65,54.41,54.64,68123.0,44.3577,44.4717,44.2764,44.4635,68123.0
2020-05-01 12:10:00,54.63,54.71,54.51,54.54,48250.0,44.4554,44.5205,44.3577,44.3822,48250.0
2020-05-01 12:20:00,54.54,54.72,54.53,54.69,38913.0,44.3822,44.5286,44.374,44.5042,38913.0
2020-05-01 12:30:00,54.67,54.7,54.6,54.66,37931.0,44.4879,44.5124,44.431,44.4798,37931.0
2020-05-01 12:40:00,54.65,54.74,54.61,54.65,58144.0,44.4717,44.5449,44.4391,44.4717,58144.0
2020-05-01 12:50:00,54.65,54.69,54.53,54.55,60963.0,44.4717,44.5042,44.374,44.3903,60963.0
2020-05-01 13:00:00,54.55,54.62,54.4,54.41,94145.0,44.3903,44.4473,44.2682,44.2764,94145.0
2020-05-01 13:10:00,54.41,54.41,54.22,54.22,63953.0,44.2764,44.2764,44.1217,44.1217,63953.0
2020-05-01 13:20:00,54.21,54.34,54.09,54.32,69420.0,44.1136,44.2194,44.016,44.2031,69420.0
2020-05-01 13:30:00,54.31,54.44,54.25,54.26,41234.0,44.195,44.3008,44.1462,44.1543,41234.0
2020-05-01 13:40:00,54.25,54.32,54.15,54.2,51980.0,44.1462,44.2031,44.0648,44.1055,51980.0
2020-05-01 13:50:00,54.17,54.31,54.16,54.19,57433.0,44.0811,44.195,44.0729,44.0973,57433.0
2020-05-01 14:00:00,54.19,54.31,54.12,54.26,55373.0,44.0973,44.195,44.0404,44.1543,55373.0
2020-05-01 14:10:00,54.26,54.34,54.16,54.33,77080.0,44.1543,44.2194,44.0729,44.2113,77080.0
2020-05-01 14:20:00,54.34,54.44,54.24,54.24,65017.0,44.2194,44.3008,44.138,44.138,65017.0
2020-05-01 14:30:00,54.23,54.27,54.2,54.26,48962.0,44.1299,44.1624,44.1055,44.1543,48962.0
2020-05-01 14:40:00,54.24,54.3,54.17,54.22,59219.0,44.138,44.1868,44.0811,44.1217,59219.0
2020-05-01 14:50:00,54.22,54.45,54.16,54.42,103024.0,44.1217,44.3089,44.0729,44.2845,103024.0
2020-05-01 15:00:00,54.4,54.44,54.29,54.34,86757.0,44.2682,44.3008,44.1787,44.2194,86757.0
2020-05-01 15:10:00,54.34,54.44,54.3,54.36,101193.0,44.2194,44.3008,44.1868,44.2357,101193.0
2020-05-01 15:20:00,54.37,54.46,54.28,54.31,83726.0,44.2438,44.317,44.1706,44.195,83726.0
2020-05-01 15:30:00,54.31,54.36,54.21,54.35,128887.0,44.195,44.2357,44.1136,44.2275,128887.0
2020-05-01 15:40:00,54.34,54.49,54.3,54.45,157743.0,44.2194,44.3415,44.1868,44.3089,157743.0
2020-05-01 15:50:00,54.43,54.44,54.2,54.41,492565.0,44.2926,44.3008,44.1055,44.2764,492565.0
2020-05-04 09:30:00,54.47,54.74,54.01,54.2,180800.0,44.3252,44.5449,43.9509,44.1055,180800.0
2020-05-04 09:40:00,54.2,54.26,53.82,53.88,164946.0,44.1055,44.1543,43.7962,43.8451,164946.0
2020-05-04 09:50:00,53.84,54.1,53.8,53.88,113525.0,43.8125,44.0241,43.78,43.8451,113525.0
2020-05-04 10:00:00,53.9,54.06,53.81,53.91,109920.0,43.8613,43.9915,43.7881,43.8695,109920.0
2020-05-04 10:10:00,53.93,54.11,53.8,54.02,57597.0,43.8858,44.0322,43.78,43.959,57597.0
2020-05-04 10:20:00,54.02,54.14,53.91,53.99,75469.0,43.959,44.0566,43.8695,43.9346,75469.0
2020-05-04 10:30:00,53.99,54.0,53.67,53.76,114631.0,43.9346,43.9427,43.6742,43.7474,114631.0
2020-05-04 10:40:00,53.77,53.89,53.76,53.78,64991.0,43.7556,43.8532,43.7474,43.7637,64991.0
2020-05-04 10:50:00,53.76,53.95,53.74,53.77,69530.0,43.7474,43.902,43.7311,43.7556,69530.0
2020-05-04 11:00:00,53.77,54.13,53.7,54.1,97798.0,43.7556,44.0485,43.6986,44.0241,97798.0
2020-05-04 11:10:00,54.11,54.11,53.77,54.02,83986.0,44.0322,44.0322,43.7556,43.959,83986.0
2020-05-04 11:20:00,54.01,54.21,53.87,53.88,58778.0,43.9509,44.1136,43.8369,43.8451,58778.0
2020-05-04 11:30:00,53.89,53.96,53.79,53.87,68486.0,43.8532,43.9102,43.7718,43.8369,68486.0
2020-05-04 11:40:00,53.88,54.05,53.87,54.02,46291.0,43.8451,43.9834,43.8369,43.959,46291.0
2020-05-04 11:50:00,54.03,54.14,53.99,54.04,44059.0,43.9671,44.0566,43.9346,43.9753,44059.0
2020-05-04 12:00:00,54.05,54.12,53.97,54.1,53593.0,43.9834,44.0404,43.9183,44.0241,53593.0
2020-05-04 12:10:00,54.11,54.19,53.99,54.14,45866.0,44.0322,44.0973,43.9346,44.0566,45866.0
2020-05-04 12:20:00,54.14,54.29,54.1,54.16,56573.0,44.0566,44.1787,44.0241,44.0729,56573.0
2020-05-04 12:30:00,54.17,54.26,54.08,54.1,38597.0,44.0811,44.1543,44.0078,44.0241,38597.0
2020-05-04 12:40:00,54.09,54.2,54.04,54.12,39049.0,44.016,44.1055,43.9753,44.0404,39049.0
2020-05-04 12:50:00,54.12,54.18,54.09,54.15,34518.0,44.0404,44.0892,44.016,44.0648,34518.0
2020-05-04 13:00:00,54.13,54.27,54.08,54.25,41190.0,44.0485,44.1624,44.0078,44.1462,41190.0
2020-05-04 13:10:00,54.23,54.29,54.13,54.22,51766.0,44.1299,44.1787,44.0485,44.1217,51766.0
2020-05-04 13:20:00,54.22,54.32,54.22,54.31,77782.0,44.1217,44.2031,44.1217,44.195,77782.0
2020-05-04 13:30:00,54.32,54.52,54.31,54.46,52561.0,44.2031,44.3659,44.195,44.317,52561.0
2020-05-04 13:40:00,54.46,54.6,54.39,54.58,41149.0,44.317,44.431,44.2601,44.4147,41149.0
2020-05-04 13:50:00,54.58,54.69,54.5,54.68,43034.0,44.4147,44.5042,44.3496,44.4961,43034.0
2020-05-04 14:00:00,54.69,54.72,54.54,54.59,56963.0,44.5042,44.5286,44.3822,44.4228,56963.0
2020-05-04 14:10:00,54.59,54.71,54.54,54.63,47063.0,44.4228,44.5205,44.3822,44.4554,47063.0
2020-05-04 14:20:00,54.62,54.64,54.51,54.57,34374.0,44.4473,44.4635,44.3577,44.4066,34374.0
2020-05-04 14:30:00,54.57,54.72,54.56,54.57,45503.0,44.4066,44.5286,44.3984,44.4066,45503.0
2020-05-04 14:40:00,54.56,54.71,54.55,54.7,45244.0,44.3984,44.5205,44.3903,44.5124,45244.0
2020-05-04 14:50:00,54.7,54.78,54.64,54.7,52219.0,44.5124,44.5775,44.4635,44.5124,52219.0
2020-05-04 15:00:00,54.7,54.78,54.63,54.74,57927.0,44.5124,44.5775,44.4554,44.5449,57927.0
2020-05-04 15:10:00,54.74,54.99,54.72,54.98,60616.0,44.5449,44.7483,44.5286,44.7402,60616.0
2020-05-04 15:20:00,54.99,55.03,54.87,54.98,89044.0,44.7483,44.7809,44.6507,44.7402,89044.0
2020-05-04 15:30:00,54.98,55.08,54.91,55.06,76158.0,44.7402,44.8216,44.6832,44.8053,76158.0
2020-05-04 15:40:00,55.05,55.11,55.0,55.05,102742.0,44.7972,44.846,44.7565,44.7972,102742.0
2020-05-04 15:50:00,55.04,55.05,54.73,54.92,344039.0,44.789,44.7972,44.5368,44.6914,344039.0
2020-05-05 09:30:00,55.24,55.75,55.16,55.57,124446.0,44.9518,45.3668,44.8867,45.2203,124446.0
2020-05-05 09:40:00,55.56,55.72,55.22,55.43,102535.0,45.2122,45.3424,44.9355,45.1064,102535.0
2020-05-05 09:50:00,55.43,55.72,55.43,55.66,44501.0,45.1064,45.3424,45.1064,45.2936,44501.0
2020-05-05 10:00:00,55.67,55.72,55.39,55.47,82517.0,45.3017,45.3424,45.0738,45.1389,82517.0
2020-05-05 10:10:00,55.48,55.64,55.29,55.51,50307.0,45.1471,45.2773,44.9925,45.1715,50307.0
2020-05-05 10:20:00,55.49,55.61,55.43,55.6,55442.0,45.1552,45.2529,45.1064,45.2447,55442.0
2020-05-05 10:30:00,55.6,55.64,55.47,55.6,73656.0,45.2447,45.2773,45.1389,45.2447,73656.0
2020-05-05 10:40:00,55.61,55.88,55.6,55.73,72206.0,45.2529,45.4726,45.2447,45.3505,72206.0
2020-05-05 10:50:00,55.75,55.96,55.67,55.85,55333.0,45.3668,45.5377,45.3017,45.4482,55333.0
2020-05-05 11:00:00,55.86,55.98,55.83,55.94,46152.0,45.4563,45.554,45.4319,45.5214,46152.0
2020-05-05 11:10:00,55.93,56.02,55.87,56.02,56567.0,45.5133,45.5865,45.4644,45.5865,56567.0
2020-05-05 11:20:00,56.04,56.17,56.0,56.06,57321.0,45.6028,45.7086,45.5702,45.6191,57321.0
2020-05-05 11:30:00,56.06,56.09,56.01,56.07,62287.0,45.6191,45.6435,45.5784,45.6272,62287.0
2020-05-05 11:40:00,56.08,56.16,56.0,56.04,36188.0,45.6353,45.7004,45.5702,45.6028,36188.0
2020-05-05 11:50:00,56.04,56.09,56.0,56.06,58796.0,45.6028,45.6435,45.5702,45.6191,58796.0
2020-05-05 12:00:00,56.07,56.19,56.05,56.14,57000.0,45.6272,45.7248,45.6109,45.6842,57000.0
2020-05-05 12:10:00,56.15,56.22,56.1,56.14,40929.0,45.6923,45.7493,45.6516,45.6842,40929.0
2020-05-05 12:20:00,56.15,56.21,56.08,56.13,52203.0,45.6923,45.7411,45.6353,45.676,52203.0
2020-05-05 12:30:00,56.12,56.18,56.02,56.02,46545.0,45.6679,45.7167,45.5865,45.5865,46545.0
2020-05-05 12:40:00,56.04,56.06,55.91,55.91,48101.0,45.6028,45.6191,45.497,45.497,48101.0
2020-05-05 12:50:00,55.92,55.98,55.79,55.82,45046.0,45.5051,45.554,45.3993,45.4238,45046.0
2020-05-05 13:00:00,55.8,55.86,55.68,55.75,46052.0,45.4075,45.4563,45.3098,45.3668,46052.0
2020-05-05 13:10:00,55.75,55.82,55.73,55.8,42916.0,45.3668,45.4238,45.3505,45.4075,42916.0
2020-05-05 13:20:00,55.78,55.83,55.7,55.76,47211.0,45.3912,45.4319,45.3261,45.3749,47211.0
2020-05-05 13:30:00,55.77,55.82,55.7,55.71,64619.0,45.3831,45.4238,45.3261,45.3342,64619.0
2020-05-05 13:40:00,55.72,55.72,55.61,55.64,86753.0,45.3424,45.3424,45.2529,45.2773,86753.0
2020-05-05 13:50:00,55.64,55.67,55.53,55.55,131355.0,45.2773,45.3017,45.1878,45.204,131355.0
2020-05-05 14:00:00,55.55,55.8,55.55,55.8,63191.0,45.204,45.4075,45.204,45.4075,63191.0
2020-05-05 14:10:00,55.8,56.11,55.79,56.11,64141.0,45.4075,45.6597,45.3993,45.6597,64141.0
2020-05-05 14:20:00,56.11,56.15,56.03,56.03,84388.0,45.6597,45.6923,45.5946,45.5946,84388.0
2020-05-05 14:30:00,56.03,56.15,55.91,56.0,64846.0,45.5946,45.6923,45.497,45.5702,64846.0
2020-05-05 14:40:00,56.0,56.13,56.0,56.07,47283.0,45.5702,45.676,45.5702,45.6272,47283.0
2020-05-05 14:50:00,56.07,56.25,56.05,56.25,44680.0,45.6272,45.7737,45.6109,45.7737,44680.0
2020-05-05 15:00:00,56.25,56.26,56.16,56.21,53962.0,45.7737,45.7818,45.7004,45.7411,53962.0
2020-05-05 15:10:00,56.21,56.22,55.81,55.85,98146.0,45.7411,45.7493,45.4156,45.4482,98146.0
2020-05-05 15:20:00,55.85,56.02,55.74,55.84,84034.0,45.4482,45.5865,45.3587,45.44,84034.0
2020-05-05 15:30:00,55.83,55.87,55.52,55.61,77128.0,45.4319,45.4644,45.1796,45.2529,77128.0
2020-05-05 15:40:00,55.62,55.87,55.6,55.8,99573.0,45.261,45.4644,45.2447,45.4075,99573.0
2020-05-05 15:50:00,55.81,55.91,55.62,55.62,255146.0,45.4156,45.497,45.261,45.261,255146.0
2020-05-06 09:30:00,55.93,55.93,55.21,55.25,102920.0,45.5133,45.5133,44.9274,44.9599,102920.0
2020-05-06 09:40:00,55.26,55.3,54.98,55.12,74779.0,44.9681,45.0006,44.7402,44.8541,74779.0
2020-05-06 09:50:00,55.09,55.11,54.78,54.83,62088.0,44.8297,44.846,44.5775,44.6181,62088.0
2020-05-06 10:00:00,54.84,55.01,54.76,54.93,37405.0,44.6263,44.7646,44.5612,44.6995,37405.0
2020-05-06 10:10:00,54.93,55.26,54.81,55.26,57150.0,44.6995,44.9681,44.6019,44.9681,57150.0
2020-05-06 10:20:00,55.22,55.25,55.03,55.09,59539.0,44.9355,44.9599,44.7809,44.8297,59539.0
2020-05-06 10:30:00,55.1,55.12,54.91,55.0,37728.0,44.8379,44.8541,44.6832,44.7565,37728.0
2020-05-06 10:40:00,55.0,55.54,54.96,55.48,76049.0,44.7565,45.1959,44.7239,45.1471,76049.0
2020-05-06 10:50:00,55.47,55.47,55.25,55.3,35083.0,45.1389,45.1389,44.9599,45.0006,35083.0
2020-05-06 11:00:00,55.32,55.37,55.06,55.12,38217.0,45.0169,45.0576,44.8053,44.8541,38217.0
2020-05-06 11:10:00,55.13,55.17,54.93,54.93,55566.0,44.8623,44.8948,44.6995,44.6995,55566.0
2020-05-06 11:20:00,54.92,54.92,54.69,54.89,49941.0,44.6914,44.6914,44.5042,44.667,49941.0
2020-05-06 11:30:00,54.89,54.92,54.77,54.79,44332.0,44.667,44.6914,44.5693,44.5856,44332.0
2020-05-06 11:40:00,54.79,54.82,54.61,54.66,45337.0,44.5856,44.61,44.4391,44.4798,45337.0
2020-05-06 11:50:00,54.66,54.68,54.54,54.62,54482.0,44.4798,44.4961,44.3822,44.4473,54482.0
2020-05-06 12:00:00,54.61,54.69,54.45,54.52,95927.0,44.4391,44.5042,44.3089,44.3659,95927.0
2020-05-06 12:10:00,54.52,54.6,54.47,54.57,39140.0,44.3659,44.431,44.3252,44.4066,39140.0
2020-05-06 12:20:00,54.57,54.57,54.38,54.49,60734.0,44.4066,44.4066,44.2519,44.3415,60734.0
2020-05-06 12:30:00,54.51,54.67,54.48,54.59,38151.0,44.3577,44.4879,44.3333,44.4228,38151.0
2020-05-06 12:40:00,54.59,54.7,54.53,54.66,37628.0,44.4228,44.5124,44.374,44.4798,37628.0
2020-05-06 12:50:00,54.67,54.74,54.57,54.57,32378.0,44.4879,44.5449,44.4066,44.4066,32378.0
2020-05-06 13:00:00,54.55,54.57,54.43,54.47,32830.0,44.3903,44.4066,44.2926,44.3252,32830.0
2020-05-06 13:10:00,54.47,54.53,54.43,54.47,28491.0,44.3252,44.374,44.2926,44.3252,28491.0
2020-05-06 13:20:00,54.46,54.51,54.35,54.47,50134.0,44.317,44.3577,44.2275,44.3252,50134.0
2020-05-06 13:30:00,54.45,54.56,54.41,54.55,34947.0,44.3089,44.3984,44.2764,44.3903,34947.0
2020-05-06 13:40:00,54.56,54.62,54.47,54.49,24713.0,44.3984,44.4473,44.3252,44.3415,24713.0
2020-05-06 13:50:00,54.48,54.63,54.48,54.55,24943.0,44.3333,44.4554,44.3333,44.3903,24943.0
2020-05-06 14:00:00,54.52,54.6,54.44,54.52,33542.0,44.3659,44.431,44.3008,44.3659,33542.0
2020-05-06 14:10:00,54.52,54.53,54.37,54.42,43240.0,44.3659,44.374,44.2438,44.2845,43240.0
2020-05-06 14:20:00,54.41,54.48,54.23,54.28,61062.0,44.2764,44.3333,44.1299,44.1706,61062.0
2020-05-06 14:30:00,54.28,54.38,54.19,54.2,53750.0,44.1706,44.2519,44.0973,44.1055,53750.0
2020-05-06 14:40:00,54.2,54.32,54.16,54.27,53611.0,44.1055,44.2031,44.0729,44.1624,53611.0
2020-05-06 14:50:00,54.26,54.31,54.2,54.21,48581.0,44.1543,44.195,44.1055,44.1136,48581.0
2020-05-06 15:00:00,54.2,54.34,54.18,54.31,61223.0,44.1055,44.2194,44.0892,44.195,61223.0
2020-05-06 15:10:00,54.3,54.37,54.2,54.26,74774.0,44.1868,44.2438,44.1055,44.1543,74774.0
2020-05-06 15:20:00,54.27,54.27,54.12,54.13,89237.0,44.1624,44.1624,44.0404,44.0485,89237.0
2020-05-06 15:30:00,54.13,54.13,53.79,53.82,140901.0,44.0485,44.0485,43.7718,43.7962,140901.0
2020-05-06 15:40:00,53.82,53.83,53.54,53.62,168713.0,43.7962,43.8044,43.5684,43.6335,168713.0
2020-05-06 15:50:00,53.59,53.8,53.5,53.66,344550.0,43.6091,43.78,43.5358,43.666,344550.0
2020-05-07 09:30:00,54.28,54.62,54.19,54.36,144361.0,44.1706,44.4473,44.0973,44.2357,144361.0
2020-05-07 09:40:00,54.36,54.65,54.34,54.39,73351.0,44.2357,44.4717,44.2194,44.2601,73351.0
2020-05-07 09:50:00,54.39,54.75,54.37,54.48,64954.0,44.2601,44.553,44.2438,44.3333,64954.0
2020-05-07 10:00:00,54.48,54.55,54.18,54.21,77060.0,44.3333,44.3903,44.0892,44.1136,77060.0
2020-05-07 10:10:00,54.21,54.21,53.97,54.13,82972.0,44.1136,44.1136,43.9183,44.0485,82972.0
2020-05-07 10:20:00,54.13,54.22,54.0,54.08,73754.0,44.0485,44.1217,43.9427,44.0078,73754.0
2020-05-07 10:30:00,54.05,54.39,53.99,54.37,46334.0,43.9834,44.2601,43.9346,44.2438,46334.0
2020-05-07 10:40:00,54.38,54.43,54.15,54.16,37984.0,44.2519,44.2926,44.0648,44.0729,37984.0
2020-05-07 10:50:00,54.14,54.33,54.09,54.11,40594.0,44.0566,44.2113,44.016,44.0322,40594.0
2020-05-07 11:00:00,54.11,54.12,53.87,53.92,36414.0,44.0322,44.0404,43.8369,43.8776,36414.0
2020-05-07 11:10:00,53.91,54.2,53.9,54.15,55121.0,43.8695,44.1055,43.8613,44.0648,55121.0
2020-05-07 11:20:00,54.17,54.38,54.1,54.28,52052.0,44.0811,44.2519,44.0241,44.1706,52052.0
2020-05-07 11:30:00,54.29,54.45,54.26,54.28,64796.0,44.1787,44.3089,44.1543,44.1706,64796.0
2020-05-07 11:40:00,54.31,54.7,54.31,54.61,57936.0,44.195,44.5124,44.195,44.4391,57936.0
2020-05-07 11:50:00,54.62,54.69,54.51,54.6,33721.0,44.4473,44.5042,44.3577,44.431,33721.0
2020-05-07 12:00:00,54.61,54.73,54.47,54.63,44965.0,44.4391,44.5368,44.3252,44.4554,44965.0
2020-05-07 12:10:00,54.63,54.67,54.52,54.61,40007.0,44.4554,44.4879,44.3659,44.4391,40007.0
2020-05-07 12:20:00,54.61,54.66,54.49,54.53,32383.0,44.4391,44.4798,44.3415,44.374,32383.0
2020-05-07 12:30:00,54.53,54.62,54.45,54.47,33996.0,44.374,44.4473,44.3089,44.3252,33996.0
2020-05-07 12:40:00,54.46,54.53,54.41,54.43,37343.0,44.317,44.374,44.2764,44.2926,37343.0
2020-05-07 12:50:00,54.43,54.59,54.4,54.57,40431.0,44.2926,44.4228,44.2682,44.4066,40431.0
2020-05-07 13:00:00,54.58,54.68,54.54,54.63,43106.0,44.4147,44.4961,44.3822,44.4554,43106.0
2020-05-07 13:10:00,54.63,54.7,54.47,54.48,32473.0,44.4554,44.5124,44.3252,44.3333,32473.0
2020-05-07 13:20:00,54.46,54.57,54.26,54.28,254938.0,44.317,44.4066,44.1543,44.1706,254938.0
2020-05-07 13:30:00,54.28,54.49,54.25,54.47,84862.0,44.1706,44.3415,44.1462,44.3252,84862.0
2020-05-07 13:40:00,54.47,54.56,54.42,54.47,47515.0,44.3252,44.3984,44.2845,44.3252,47515.0
2020-05-07 13:50:00,54.48,54.5,54.17,54.21,112530.0,44.3333,44.3496,44.0811,44.1136,112530.0
2020-05-07 14:00:00,54.19,54.23,54.07,54.14,38079.0,44.0973,44.1299,43.9997,44.0566,38079.0
2020-05-07 14:10:00,54.15,54.49,54.15,54.45,84617.0,44.0648,44.3415,44.0648,44.3089,84617.0
2020-05-07 14:20:00,54.46,54.55,54.35,54.51,114107.0,44.317,44.3903,44.2275,44.3577,114107.0
2020-05-07 14:30:00,54.5,54.52,54.4,54.47,126467.0,44.3496,44.3659,44.2682,44.3252,126467.0
2020-05-07 14:40:00,54.46,54.47,54.25,54.37,128038.0,44.317,44.3252,44.1462,44.2438,128038.0
2020-05-07 14:50:00,54.36,54.5,54.32,54.47,82983.0,44.2357,44.3496,44.2031,44.3252,82983.0
2020-05-07 15:00:00,54.46,54.55,54.32,54.55,119907.0,44.317,44.3903,44.2031,44.3903,119907.0
2020-05-07 15:10:00,54.54,54.59,54.34,54.41,133519.0,44.3822,44.4228,44.2194,44.2764,133519.0
2020-05-07 15:20:00,54.41,54.49,54.36,54.39,129621.0,44.2764,44.3415,44.2357,44.2601,129621.0
2020-05-07 15:30:00,54.39,54.49,54.35,54.36,161145.0,44.2601,44.3415,44.2275,44.2357,161145.0
2020-05-07 15:40:00,54.35,54.45,54.3,54.32,219405.0,44.2275,44.3089,44.1868,44.2031,219405.0
2020-05-07 15:50:00,54.3,54.41,54.12,54.24,509760.0,44.1868,44.2764,44.0404,44.138,509760.0
2020-05-08 09:30:00,54.81,54.91,54.62,54.86,101232.0,44.6019,44.6832,44.4473,44.6426,101232.0
2020-05-08 09:40:00,54.86,55.11,54.82,54.97,119170.0,44.6426,44.846,44.61,44.7321,119170.0
2020-05-08 09:50:00,54.98,54.98,54.72,54.74,116520.0,44.7402,44.7402,44.5286,44.5449,116520.0
2020-05-08 10:00:00,54.73,54.85,54.65,54.65,71183.0,44.5368,44.6344,44.4717,44.4717,71183.0
2020-05-08 10:10:00,54.65,54.73,54.58,54.66,80469.0,44.4717,44.5368,44.4147,44.4798,80469.0
2020-05-08 10:20:00,54.67,54.71,54.56,54.61,117511.0,44.4879,44.5205,44.3984,44.4391,117511.0
2020-05-08 10:30:00,54.61,54.67,54.54,54.65,68959.0,44.4391,44.4879,44.3822,44.4717,68959.0
2020-05-08 10:40:00,54.65,54.77,54.6,54.74,62306.0,44.4717,44.5693,44.431,44.5449,62306.0
2020-05-08 10:50:00,54.74,54.74,54.59,54.64,66660.0,44.5449,44.5449,44.4228,44.4635,66660.0
2020-05-08 11:00:00,54.64,54.7,54.6,54.69,64985.0,44.4635,44.5124,44.431,44.5042,64985.0
2020-05-08 11:10:00,54.68,54.83,54.65,54.76,70799.0,44.4961,44.6181,44.4717,44.5612,70799.0
2020-05-08 11:20:00,54.74,54.88,54.72,54.79,39961.0,44.5449,44.6588,44.5286,44.5856,39961.0
2020-05-08 11:30:00,54.77,54.83,54.7,54.78,31680.0,44.5693,44.6181,44.5124,44.5775,31680.0
2020-05-08 11:40:00,54.78,54.86,54.75,54.85,59380.0,44.5775,44.6426,44.553,44.6344,59380.0
2020-05-08 11:50:00,54.85,54.88,54.76,54.77,64217.0,44.6344,44.6588,44.5612,44.5693,64217.0
2020-05-08 12:00:00,54.76,54.97,54.76,54.91,154300.0,44.5612,44.7321,44.5612,44.6832,154300.0
2020-05-08 12:10:00,54.91,54.99,54.88,54.96,61240.0,44.6832,44.7483,44.6588,44.7239,61240.0
2020-05-08 12:20:00,54.97,55.09,54.95,55.09,80582.0,44.7321,44.8297,44.7158,44.8297,80582.0
2020-05-08 12:30:00,55.08,55.14,54.99,55.01,97782.0,44.8216,44.8704,44.7483,44.7646,97782.0
2020-05-08 12:40:00,55.0,55.07,54.98,55.01,57892.0,44.7565,44.8134,44.7402,44.7646,57892.0
2020-05-08 12:50:00,55.01,55.05,54.95,55.02,75128.0,44.7646,44.7972,44.7158,44.7728,75128.0
2020-05-08 13:00:00,55.02,55.03,54.8,54.81,64083.0,44.7728,44.7809,44.5937,44.6019,64083.0
2020-05-08 13:10:00,54.81,55.02,54.81,54.99,87904.0,44.6019,44.7728,44.6019,44.7483,87904.0
2020-05-08 13:20:00,54.98,55.06,54.95,55.06,64458.0,44.7402,44.8053,44.7158,44.8053,64458.0
2020-05-08 13:30:00,55.06,55.11,55.01,55.07,61599.0,44.8053,44.846,44.7646,44.8134,61599.0
2020-05-08 13:40:00,55.06,55.12,54.97,55.01,64759.0,44.8053,44.8541,44.7321,44.7646,64759.0
2020-05-08 13:50:00,55.0,55.08,54.98,55.06,39154.0,44.7565,44.8216,44.7402,44.8053,39154.0
2020-05-08 14:00:00,55.04,55.22,55.03,55.16,101162.0,44.789,44.9355,44.7809,44.8867,101162.0
2020-05-08 14:10:00,55.15,55.2,55.11,55.2,43060.0,44.8785,44.9192,44.846,44.9192,43060.0
2020-05-08 14:20:00,55.21,55.29,55.1,55.15,57517.0,44.9274,44.9925,44.8379,44.8785,57517.0
2020-05-08 14:30:00,55.15,55.16,55.01,55.06,41920.0,44.8785,44.8867,44.7646,44.8053,41920.0
2020-05-08 14:40:00,55.05,55.21,55.01,55.13,104292.0,44.7972,44.9274,44.7646,44.8623,104292.0
2020-05-08 14:50:00,55.14,55.22,55.02,55.06,44659.0,44.8704,44.9355,44.7728,44.8053,44659.0
2020-05-08 15:00:00,55.08,55.15,55.01,55.01,50035.0,44.8216,44.8785,44.7646,44.7646,50035.0
2020-05-08 15:10:00,55.02,55.08,54.97,55.08,72303.0,44.7728,44.8216,44.7321,44.8216,72303.0
2020-05-08 15:20:00,55.07,55.2,55.02,55.17,51472.0,44.8134,44.9192,44.7728,44.8948,51472.0
2020-05-08 15:30:00,55.18,55.46,55.15,55.4,91091.0,44.903,45.1308,44.8785,45.082,91091.0
2020-05-08 15:40:00,55.4,55.52,55.31,55.5,130467.0,45.082,45.1796,45.0087,45.1634,130467.0
2020-05-08 15:50:00,55.5,55.64,55.2,55.43,381324.0,45.1634,45.2773,44.9192,45.1064,381324.0
2020-05-11 09:30:00,54.87,54.99,54.43,54.81,137601.0,44.6507,44.7483,44.2926,44.6019,137601.0
2020-05-11 09:40:00,54.79,54.86,54.48,54.56,136151.0,44.5856,44.6426,44.3333,44.3984,136151.0
2020-05-11 09:50:00,54.52,54.52,54.14,54.15,117257.0,44.3659,44.3659,44.0566,44.0648,117257.0
2020-05-11 10:00:00,54.14,54.21,54.02,54.07,240136.0,44.0566,44.1136,43.959,43.9997,240136.0
2020-05-11 10:10:00,54.07,54.26,54.03,54.19,110759.0,43.9997,44.1543,43.9671,44.0973,110759.0
2020-05-11 10:20:00,54.19,54.33,54.18,54.27,62385.0,44.0973,44.2113,44.0892,44.1624,62385.0
2020-05-11 10:30:00,54.27,54.55,54.26,54.42,74120.0,44.1624,44.3903,44.1543,44.2845,74120.0
2020-05-11 10:40:00,54.43,54.5,54.35,54.45,83395.0,44.2926,44.3496,44.2275,44.3089,83395.0
2020-05-11 10:50:00,54.45,54.46,54.26,54.35,62479.0,44.3089,44.317,44.1543,44.2275,62479.0
2020-05-11 11:00:00,54.35,54.5,54.3,54.47,88896.0,44.2275,44.3496,44.1868,44.3252,88896.0
2020-05-11 11:10:00,54.48,54.49,54.32,54.47,72914.0,44.3333,44.3415,44.2031,44.3252,72914.0
2020-05-11 11:20:00,54.47,54.65,54.37,54.62,52583.0,44.3252,44.4717,44.2438,44.4473,52583.0
2020-05-11 11:30:00,54.62,54.77,54.61,54.71,42265.0,44.4473,44.5693,44.4391,44.5205,42265.0
2020-05-11 11:40:00,54.71,54.72,54.52,54.59,179444.0,44.5205,44.5286,44.3659,44.4228,179444.0
2020-05-11 11:50:00,54.58,54.61,54.47,54.55,49487.0,44.4147,44.4391,44.3252,44.3903,49487.0
2020-05-11 12:00:00,54.56,54.59,54.45,54.55,41601.0,44.3984,44.4228,44.3089,44.3903,41601.0
2020-05-11 12:10:00,54.56,54.66,54.48,54.62,48168.0,44.3984,44.4798,44.3333,44.4473,48168.0
2020-05-11 12:20:00,54.62,54.95,54.61,54.94,52703.0,44.4473,44.7158,44.4391,44.7077,52703.0
2020-05-11 12:30:00,54.93,55.06,54.9,55.03,73752.0,44.6995,44.8053,44.6751,44.7809,73752.0
2020-05-11 12:40:00,55.02,55.03,54.94,54.94,61177.0,44.7728,44.7809,44.7077,44.7077,61177.0
2020-05-11 12:50:00,54.93,55.09,54.93,54.99,45632.0,44.6995,44.8297,44.6995,44.7483,45632.0
2020-05-11 13:00:00,54.99,55.24,54.91,55.23,69771.0,44.7483,44.9518,44.6832,44.9436,69771.0
2020-05-11 13:10:00,55.22,55.37,55.17,55.31,62935.0,44.9355,45.0576,44.8948,45.0087,62935.0
2020-05-11 13:20:00,55.32,55.32,55.18,55.24,38600.0,45.0169,45.0169,44.903,44.9518,38600.0
2020-05-11 13:30:00,55.25,55.36,55.23,55.33,41513.0,44.9599,45.0494,44.9436,45.025,41513.0
2020-05-11 13:40:00,55.32,55.35,55.24,55.28,63100.0,45.0169,45.0413,44.9518,44.9843,63100.0
2020-05-11 13:50:00,55.28,55.41,55.25,55.29,83904.0,44.9843,45.0901,44.9599,44.9925,83904.0
2020-05-11 14:00:00,55.3,55.35,55.21,55.29,151794.0,45.0006,45.0413,44.9274,44.9925,151794.0
2020-05-11 14:10:00,55.29,55.29,55.04,55.12,145008.0,44.9925,44.9925,44.789,44.8541,145008.0
2020-05-11 14:20:00,55.13,55.22,55.07,55.15,156029.0,44.8623,44.9355,44.8134,44.8785,156029.0
2020-05-11 14:30:00,55.16,55.31,55.16,55.26,72110.0,44.8867,45.0087,44.8867,44.9681,72110.0
2020-05-11 14:40:00,55.27,55.38,55.21,55.29,123868.0,44.9762,45.0657,44.9274,44.9925,123868.0
2020-05-11 14:50:00,55.28,55.4,55.22,55.37,139812.0,44.9843,45.082,44.9355,45.0576,139812.0
2020-05-11 15:00:00,55.37,55.6,55.36,55.53,265618.0,45.0576,45.2447,45.0494,45.1878,265618.0
2020-05-11 15:10:00,55.53,55.71,55.5,55.64,249905.0,45.1878,45.3342,45.1634,45.2773,249905.0
2020-05-11 15:20:00,55.63,55.76,55.58,55.68,214220.0,45.2691,45.3749,45.2285,45.3098,214220.0
2020-05-11 15:30:00,55.67,55.83,55.65,55.77,265984.0,45.3017,45.4319,45.2854,45.3831,265984.0
2020-05-11 15:40:00,55.77,55.81,55.58,55.73,238339.0,45.3831,45.4156,45.2285,45.3505,238339.0
2020-05-11 15:50:00,55.73,56.0,55.58,55.83,1034802.0,45.3505,45.5702,45.2285,45.4319,1034802.0
2020-05-12 09:30:00,56.04,56.49,56.02,56.34,321694.0,45.6028,45.969,45.5865,45.8469,321694.0
2020-05-12 09:40:00,56.31,56.44,56.07,56.18,277908.0,45.8225,45.9283,45.6272,45.7167,277908.0
2020-05-12 09:50:00,56.18,56.62,56.13,56.6,438192.0,45.7167,46.0748,45.676,46.0585,438192.0
2020-05-12 10:00:00,56.6,56.87,56.58,56.73,248996.0,46.0585,46.2782,46.0422,46.1643,248996.0
2020-05-12 10:10:00,56.74,56.83,56.65,56.69,153285.0,46.1724,46.2456,46.0992,46.1317,153285.0
2020-05-12 10:20:00,56.69,56.77,56.54,56.61,289672.0,46.1317,46.1968,46.0097,46.0666,289672.0
2020-05-12 10:30:00,56.61,56.67,56.03,56.04,141624.0,46.0666,46.1154,45.5946,45.6028,141624.0
2020-05-12 10:40:00,56.05,56.11,55.71,56.05,301026.0,45.6109,45.6597,45.3342,45.6109,301026.0
2020-05-12 10:50:00,56.05,56.11,55.91,56.02,158796.0,45.6109,45.6597,45.497,45.5865,158796.0
2020-05-12 11:00:00,56.01,56.36,55.9,56.36,148833.0,45.5784,45.8632,45.4889,45.8632,148833.0
2020-05-12 11:10:00,56.35,56.52,56.2,56.48,288939.0,45.855,45.9934,45.733,45.9608,288939.0
2020-05-12 11:20:00,56.47,56.53,56.41,56.47,169517.0,45.9527,46.0015,45.9039,45.9527,169517.0
2020-05-12 11:30:00,56.48,56.55,56.32,56.37,179069.0,45.9608,46.0178,45.8306,45.8713,179069.0
2020-05-12 11:40:00,56.38,56.41,56.02,56.08,93707.0,45.8795,45.9039,45.5865,45.6353,93707.0
2020-05-12 11:50:00,56.07,56.31,56.07,56.18,96427.0,45.6272,45.8225,45.6272,45.7167,96427.0
2020-05-12 12:00:00,56.18,56.18,55.78,55.81,70988.0,45.7167,45.7167,45.3912,45.4156,70988.0
2020-05-12 12:10:00,55.82,56.0,55.71,55.89,134011.0,45.4238,45.5702,45.3342,45.4807,134011.0
2020-05-12 12:20:00,55.93,55.93,55.71,55.71,354651.0,45.5133,45.5133,45.3342,45.3342,354651.0
2020-05-12 12:30:00,55.71,55.9,55.66,55.89,72238.0,45.3342,45.4889,45.2936,45.4807,72238.0
2020-05-12 12:40:00,55.9,55.94,55.77,55.77,100961.0,45.4889,45.5214,45.3831,45.3831,100961.0
2020-05-12 12:50:00,55.76,56.02,55.73,55.96,87082.0,45.3749,45.5865,45.3505,45.5377,87082.0
2020-05-12 13:00:00,55.96,56.05,55.9,55.94,83485.0,45.5377,45.6109,45.4889,45.5214,83485.0
2020-05-12 13:10:00,55.95,55.97,55.77,55.79,118849.0,45.5295,45.5458,45.3831,45.3993,118849.0
2020-05-12 13:20:00,55.79,55.95,55.67,55.87,122095.0,45.3993,45.5295,45.3017,45.4644,122095.0
2020-05-12 13:30:00,55.87,55.97,55.85,55.95,65797.0,45.4644,45.5458,45.4482,45.5295,65797.0
2020-05-12 13:40:00,55.94,55.97,55.88,55.9,67931.0,45.5214,45.5458,45.4726,45.4889,67931.0
2020-05-12 13:50:00,55.91,56.0,55.84,55.96,88895.0,45.497,45.5702,45.44,45.5377,88895.0
2020-05-12 14:00:00,55.97,56.05,55.76,55.79,62310.0,45.5458,45.6109,45.3749,45.3993,62310.0
2020-05-12 14:10:00,55.8,55.87,55.78,55.87,122124.0,45.4075,45.4644,45.3912,45.4644,122124.0
2020-05-12 14:20:00,55.86,56.03,55.85,55.95,156074.0,45.4563,45.5946,45.4482,45.5295,156074.0
2020-05-12 14:30:00,55.95,56.11,55.94,56.06,86426.0,45.5295,45.6597,45.5214,45.6191,86426.0
2020-05-12 14:40:00,56.05,56.08,55.87,56.02,109943.0,45.6109,45.6353,45.4644,45.5865,109943.0
2020-05-12 14:50:00,56.02,56.28,56.02,56.1,216606.0,45.5865,45.7981,45.5865,45.6516,216606.0
2020-05-12 15:00:00,56.1,56.14,55.86,56.01,232665.0,45.6516,45.6842,45.4563,45.5784,232665.0
2020-05-12 15:10:00,56.0,56.17,55.96,55.96,188544.0,45.5702,45.7086,45.5377,45.5377,188544.0
2020-05-12 15:20:00,55.96,56.04,55.96,55.97,117671.0,45.5377,45.6028,45.5377,45.5458,117671.0
2020-05-12 15:30:00,55.96,56.12,55.83,55.86,241830.0,45.5377,45.6679,45.4319,45.4563,241830.0
2020-05-12 15:40:00,55.86,55.86,55.35,55.36,194412.0,45.4563,45.4563,45.0413,45.0494,194412.0
2020-05-12 15:50:00,55.3,55.77,55.23,55.53,748042.0,45.0006,45.3831,44.9436,45.1878,748042.0
2020-05-13 09:30:00,55.17,55.46,54.86,55.08,218077.0,44.8948,45.1308,44.6426,44.8216,218077.0
2020-05-13 09:40:00,55.09,55.12,54.76,54.97,222871.0,44.8297,44.8541,44.5612,44.7321,222871.0
2020-05-13 09:50:00,54.97,55.01,54.58,54.72,275789.0,44.7321,44.7646,44.4147,44.5286,275789.0
2020-05-13 10:00:00,54.72,54.91,54.51,54.53,210721.0,44.5286,44.6832,44.3577,44.374,210721.0
2020-05-13 10:10:00,54.53,54.71,54.52,54.58,148053.0,44.374,44.5205,44.3659,44.4147,148053.0
2020-05-13 10:20:00,54.58,54.71,54.5,54.67,171194.0,44.4147,44.5205,44.3496,44.4879,171194.0
2020-05-13 10:30:00,54.68,54.89,54.56,54.57,186151.0,44.4961,44.667,44.3984,44.4066,186151.0
2020-05-13 10:40:00,54.58,54.63,54.42,54.49,128066.0,44.4147,44.4554,44.2845,44.3415,128066.0
2020-05-13 10:50:00,54.47,54.57,54.3,54.37,159904.0,44.3252,44.4066,44.1868,44.2438,159904.0
2020-05-13 11:00:00,54.37,54.43,54.21,54.36,147128.0,44.2438,44.2926,44.1136,44.2357,147128.0
2020-05-13 11:10:00,54.36,54.47,54.22,54.24,143696.0,44.2357,44.3252,44.1217,44.138,143696.0
2020-05-13 11:20:00,54.25,54.26,54.11,54.21,63821.0,44.1462,44.1543,44.0322,44.1136,63821.0
2020-05-13 11:30:00,54.22,54.31,54.05,54.07,64950.0,44.1217,44.195,43.9834,43.9997,64950.0
2020-05-13 11:40:00,54.06,54.07,53.83,53.95,143757.0,43.9915,43.9997,43.8044,43.902,143757.0
2020-05-13 11:50:00,53.96,53.98,53.76,53.95,79155.0,43.9102,43.9264,43.7474,43.902,79155.0
2020-05-13 12:00:00,53.95,54.01,53.7,53.76,80262.0,43.902,43.9509,43.6986,43.7474,80262.0
2020-05-13 12:10:00,53.78,53.81,53.66,53.68,75644.0,43.7637,43.7881,43.666,43.6823,75644.0
2020-05-13 12:20:00,53.68,53.75,53.59,53.73,66977.0,43.6823,43.7393,43.6091,43.723,66977.0
2020-05-13 12:30:00,53.74,53.86,53.7,53.77,69831.0,43.7311,43.8288,43.6986,43.7556,69831.0
2020-05-13 12:40:00,53.78,53.87,53.64,53.86,62159.0,43.7637,43.8369,43.6498,43.8288,62159.0
2020-05-13 12:50:00,53.85,53.91,53.63,53.68,69037.0,43.8207,43.8695,43.6416,43.6823,69037.0
2020-05-13 13:00:00,53.68,53.72,53.62,53.64,94994.0,43.6823,43.7149,43.6335,43.6498,94994.0
2020-05-13 13:10:00,53.64,53.95,53.64,53.92,206758.0,43.6498,43.902,43.6498,43.8776,206758.0
2020-05-13 13:20:00,53.92,53.92,53.68,53.7,122871.0,43.8776,43.8776,43.6823,43.6986,122871.0
2020-05-13 13:30:00,53.7,53.73,53.45,53.57,225682.0,43.6986,43.723,43.4952,43.5928,225682.0
2020-05-13 13:40:00,53.58,53.66,53.36,53.45,146376.0,43.6009,43.666,43.4219,43.4952,146376.0
2020-05-13 13:50:00,53.46,53.49,53.36,53.44,225101.0,43.5033,43.5277,43.4219,43.487,225101.0
2020-05-13 14:00:00,53.44,53.55,53.33,53.53,181643.0,43.487,43.5765,43.3975,43.5603,181643.0
2020-05-13 14:10:00,53.52,53.65,53.48,53.49,125456.0,43.5521,43.6579,43.5196,43.5277,125456.0
2020-05-13 14:20:00,53.48,53.52,53.36,53.41,98724.0,43.5196,43.5521,43.4219,43.4626,98724.0
2020-05-13 14:30:00,53.42,53.47,53.32,53.38,46160.0,43.4707,43.5114,43.3894,43.4382,46160.0
2020-05-13 14:40:00,53.39,53.44,53.32,53.4,70491.0,43.4463,43.487,43.3894,43.4545,70491.0
2020-05-13 14:50:00,53.39,53.47,53.37,53.41,98329.0,43.4463,43.5114,43.4301,43.4626,98329.0
2020-05-13 15:00:00,53.42,53.72,53.42,53.64,75698.0,43.4707,43.7149,43.4707,43.6498,75698.0
2020-05-13 15:10:00,53.66,53.81,53.64,53.81,95495.0,43.666,43.7881,43.6498,43.7881,95495.0
2020-05-13 15:20:00,53.8,53.84,53.7,53.77,184806.0,43.78,43.8125,43.6986,43.7556,184806.0
2020-05-13 15:30:00,53.76,53.87,53.7,53.74,114856.0,43.7474,43.8369,43.6986,43.7311,114856.0
2020-05-13 15:40:00,53.75,53.84,53.57,53.81,158484.0,43.7393,43.8125,43.5928,43.7881,158484.0
2020-05-13 15:50:00,53.73,53.94,53.65,53.79,379203.0,43.723,43.8939,43.6579,43.7718,379203.0
2020-05-14 09:30:00,53.23,53.46,53.03,53.1,197218.0,43.3161,43.5033,43.1534,43.2103,197218.0
2020-05-14 09:40:00,53.09,53.3,53.03,53.27,130701.0,43.2022,43.3731,43.1534,43.3487,130701.0
2020-05-14 09:50:00,53.29,53.32,53.01,53.03,167410.0,43.365,43.3894,43.1371,43.1534,167410.0
2020-05-14 10:00:00,53.02,53.07,52.69,52.89,206282.0,43.1452,43.1859,42.8767,43.0395,206282.0
2020-05-14 10:10:00,52.9,53.12,52.89,53.09,143819.0,43.0476,43.2266,43.0395,43.2022,143819.0
2020-05-14 10:20:00,53.08,53.17,52.93,52.98,93779.0,43.1941,43.2673,43.072,43.1127,93779.0
2020-05-14 10:30:00,52.98,53.24,52.93,53.23,108683.0,43.1127,43.3243,43.072,43.3161,108683.0
2020-05-14 10:40:00,53.23,53.5,53.17,53.49,68138.0,43.3161,43.5358,43.2673,43.5277,68138.0
2020-05-14 10:50:00,53.48,53.7,53.29,53.33,87014.0,43.5196,43.6986,43.365,43.3975,87014.0
2020-05-14 11:00:00,53.34,53.49,53.17,53.47,85261.0,43.4056,43.5277,43.2673,43.5114,85261.0
2020-05-14 11:10:00,53.51,53.84,53.42,53.76,88702.0,43.544,43.8125,43.4707,43.7474,88702.0
2020-05-14 11:20:00,53.77,53.79,53.43,53.48,76420.0,43.7556,43.7718,43.4789,43.5196,76420.0
2020-05-14 11:30:00,53.48,53.54,53.17,53.2,68021.0,43.5196,43.5684,43.2673,43.2917,68021.0
2020-05-14 11:40:00,53.21,53.47,53.12,53.4,60203.0,43.2999,43.5114,43.2266,43.4545,60203.0
2020-05-14 11:50:00,53.4,54.03,53.39,53.97,72325.0,43.4545,43.9671,43.4463,43.9183,72325.0
2020-05-14 12:00:00,53.96,54.04,53.7,53.87,52833.0,43.9102,43.9753,43.6986,43.8369,52833.0
2020-05-14 12:10:00,53.88,54.23,53.88,54.14,71943.0,43.8451,44.1299,43.8451,44.0566,71943.0
2020-05-14 12:20:00,54.15,54.34,54.11,54.14,83548.0,44.0648,44.2194,44.0322,44.0566,83548.0
2020-05-14 12:30:00,54.14,54.24,54.03,54.04,75151.0,44.0566,44.138,43.9671,43.9753,75151.0
2020-05-14 12:40:00,54.03,54.07,53.92,54.0,55492.0,43.9671,43.9997,43.8776,43.9427,55492.0
2020-05-14 12:50:00,54.03,54.46,53.98,54.35,67617.0,43.9671,44.317,43.9264,44.2275,67617.0
2020-05-14 13:00:00,54.35,54.39,54.25,54.31,48081.0,44.2275,44.2601,44.1462,44.195,48081.0
2020-05-14 13:10:00,54.32,54.48,54.29,54.47,45577.0,44.2031,44.3333,44.1787,44.3252,45577.0
2020-05-14 13:20:00,54.48,54.66,54.48,54.66,70245.0,44.3333,44.4798,44.3333,44.4798,70245.0
2020-05-14 13:30:00,54.65,54.72,54.59,54.62,55449.0,44.4717,44.5286,44.4228,44.4473,55449.0
2020-05-14 13:40:00,54.6,54.61,54.45,54.5,50480.0,44.431,44.4391,44.3089,44.3496,50480.0
2020-05-14 13:50:00,54.49,54.52,54.31,54.35,47442.0,44.3415,44.3659,44.195,44.2275,47442.0
2020-05-14 14:00:00,54.35,54.4,54.23,54.37,80215.0,44.2275,44.2682,44.1299,44.2438,80215.0
2020-05-14 14:10:00,54.38,54.43,54.29,54.35,37733.0,44.2519,44.2926,44.1787,44.2275,37733.0
2020-05-14 14:20:00,54.35,54.43,54.31,54.38,48780.0,44.2275,44.2926,44.195,44.2519,48780.0
2020-05-14 14:30:00,54.39,54.51,54.21,54.21,56610.0,44.2601,44.3577,44.1136,44.1136,56610.0
2020-05-14 14:40:00,54.22,54.29,54.09,54.14,108714.0,44.1217,44.1787,44.016,44.0566,108714.0
2020-05-14 14:50:00,54.14,54.3,54.11,54.22,57399.0,44.0566,44.1868,44.0322,44.1217,57399.0
2020-05-14 15:00:00,54.22,54.48,54.19,54.39,89115.0,44.1217,44.3333,44.0973,44.2601,89115.0
2020-05-14 15:10:00,54.38,54.46,54.27,54.37,91203.0,44.2519,44.317,44.1624,44.2438,91203.0
2020-05-14 15:20:00,54.38,54.6,54.35,54.56,95946.0,44.2519,44.431,44.2275,44.3984,95946.0
2020-05-14 15:30:00,54.57,54.66,54.33,54.47,101886.0,44.4066,44.4798,44.2113,44.3252,101886.0
2020-05-14 15:40:00,54.47,54.75,54.37,54.69,174709.0,44.3252,44.553,44.2438,44.5042,174709.0
2020-05-14 15:50:00,54.69,54.81,54.59,54.76,432860.0,44.5042,44.6019,44.4228,44.5612,432860.0
2020-05-15 09:30:00,53.6,53.72,52.65,53.04,248976.0,44.1485,44.2474,43.366,43.6873,248976.0
2020-05-15 09:40:00,53.07,53.24,53.01,53.1,93216.0,43.712,43.852,43.6626,43.7367,93216.0
2020-05-15 09:50:00,53.11,53.32,53.08,53.11,96791.0,43.7449,43.9179,43.7202,43.7449,96791.0
2020-05-15 10:00:00,53.14,53.26,52.88,52.97,78061.0,43.7696,43.8685,43.5555,43.6296,78061.0
2020-05-15 10:10:00,52.96,53.19,52.91,53.12,68423.0,43.6214,43.8108,43.5802,43.7532,68423.0
2020-05-15 10:20:00,53.12,53.23,52.75,52.76,115134.0,43.7532,43.8438,43.4484,43.4567,115134.0
2020-05-15 10:30:00,52.76,52.76,52.38,52.64,96963.0,43.4567,43.4567,43.1437,43.3578,96963.0
2020-05-15 10:40:00,52.63,52.77,52.51,52.76,71399.0,43.3496,43.4649,43.2507,43.4567,71399.0
2020-05-15 10:50:00,52.76,52.76,52.47,52.5,80776.0,43.4567,43.4567,43.2178,43.2425,80776.0
2020-05-15 11:00:00,52.47,52.48,52.12,52.14,110818.0,43.2178,43.226,42.9295,42.946,110818.0
2020-05-15 11:10:00,52.14,52.38,52.12,52.33,78670.0,42.946,43.1437,42.9295,43.1025,78670.0
2020-05-15 11:20:00,52.32,52.5,52.29,52.35,48890.0,43.0942,43.2425,43.0695,43.1189,48890.0
2020-05-15 11:30:00,52.36,52.55,52.26,52.31,58976.0,43.1272,43.2837,43.0448,43.086,58976.0
2020-05-15 11:40:00,52.3,52.33,52.16,52.21,61982.0,43.0778,43.1025,42.9625,43.0036,61982.0
2020-05-15 11:50:00,52.21,52.32,52.21,52.27,54375.0,43.0036,43.0942,43.0036,43.0531,54375.0
2020-05-15 12:00:00,52.26,52.46,52.25,52.46,39447.0,43.0448,43.2096,43.0366,43.2096,39447.0
2020-05-15 12:10:00,52.45,52.45,52.22,52.26,55124.0,43.2013,43.2013,43.0119,43.0448,55124.0
2020-05-15 12:20:00,52.27,52.35,52.19,52.21,56032.0,43.0531,43.1189,42.9872,43.0036,56032.0
2020-05-15 12:30:00,52.2,52.32,52.17,52.32,89654.0,42.9954,43.0942,42.9707,43.0942,89654.0
2020-05-15 12:40:00,52.31,52.41,52.14,52.16,60231.0,43.086,43.1684,42.946,42.9625,60231.0
2020-05-15 12:50:00,52.14,52.19,52.03,52.1,57334.0,42.946,42.9872,42.8554,42.913,57334.0
2020-05-15 13:00:00,52.09,52.18,52.05,52.08,49508.0,42.9048,42.9789,42.8718,42.8966,49508.0
2020-05-15 13:10:00,52.08,52.15,52.06,52.09,40184.0,42.8966,42.9542,42.8801,42.9048,40184.0
2020-05-15 13:20:00,52.09,52.22,52.06,52.2,160599.0,42.9048,43.0119,42.8801,42.9954,160599.0
2020-05-15 13:30:00,52.19,52.35,52.15,52.31,62095.0,42.9872,43.1189,42.9542,43.086,62095.0
2020-05-15 13:40:00,52.3,52.42,52.25,52.25,60069.0,43.0778,43.1766,43.0366,43.0366,60069.0
2020-05-15 13:50:00,52.26,52.32,52.2,52.26,43964.0,43.0448,43.0942,42.9954,43.0448,43964.0
2020-05-15 14:00:00,52.27,52.48,52.27,52.29,41126.0,43.0531,43.226,43.0531,43.0695,41126.0
2020-05-15 14:10:00,52.29,52.36,52.17,52.21,49847.0,43.0695,43.1272,42.9707,43.0036,49847.0
2020-05-15 14:20:00,52.22,52.29,52.16,52.23,49696.0,43.0119,43.0695,42.9625,43.0201,49696.0
2020-05-15 14:30:00,52.23,52.25,52.03,52.06,55179.0,43.0201,43.0366,42.8554,42.8801,55179.0
2020-05-15 14:40:00,52.07,52.18,52.06,52.13,47700.0,42.8883,42.9789,42.8801,42.9377,47700.0
2020-05-15 14:50:00,52.13,52.29,52.1,52.13,68699.0,42.9377,43.0695,42.913,42.9377,68699.0
2020-05-15 15:00:00,52.12,52.28,52.08,52.21,72925.0,42.9295,43.0613,42.8966,43.0036,72925.0
2020-05-15 15:10:00,52.2,52.25,52.05,52.09,67819.0,42.9954,43.0366,42.8718,42.9048,67819.0
2020-05-15 15:20:00,52.1,52.16,52.02,52.03,117919.0,42.913,42.9625,42.8471,42.8554,117919.0
2020-05-15 15:30:00,52.02,52.16,51.99,52.09,176680.0,42.8471,42.9625,42.8224,42.9048,176680.0
2020-05-15 15:40:00,52.09,52.6,52.08,52.59,224502.0,42.9048,43.3249,42.8966,43.3166,224502.0
2020-05-15 15:50:00,52.62,52.74,52.14,52.51,826853.0,43.3413,43.4402,42.946,43.2507,826853.0
2020-05-18 09:30:00,53.96,54.42,53.75,54.08,254823.0,44.4451,44.8239,44.2721,44.5439,254823.0
2020-05-18 09:40:00,54.07,54.2,53.87,54.12,142665.0,44.5357,44.6427,44.3709,44.5768,142665.0
2020-05-18 09:50:00,54.12,54.38,54.12,54.32,173906.0,44.5768,44.791,44.5768,44.7416,173906.0
2020-05-18 10:00:00,54.33,54.44,54.15,54.26,111687.0,44.7498,44.8404,44.6015,44.6922,111687.0
2020-05-18 10:10:00,54.28,54.41,54.12,54.2,71757.0,44.7086,44.8157,44.5768,44.6427,71757.0
2020-05-18 10:20:00,54.21,54.21,53.95,54.02,85330.0,44.651,44.651,44.4368,44.4945,85330.0
2020-05-18 10:30:00,54.02,54.15,53.95,54.0,68972.0,44.4945,44.6015,44.4368,44.478,68972.0
2020-05-18 10:40:00,54.0,54.21,53.97,54.2,74431.0,44.478,44.651,44.4533,44.6427,74431.0
2020-05-18 10:50:00,54.21,54.24,54.05,54.16,98200.0,44.651,44.6757,44.5192,44.6098,98200.0
2020-05-18 11:00:00,54.19,54.35,54.13,54.28,86585.0,44.6345,44.7663,44.5851,44.7086,86585.0
2020-05-18 11:10:00,54.28,54.36,54.13,54.32,51873.0,44.7086,44.7745,44.5851,44.7416,51873.0
2020-05-18 11:20:00,54.33,54.61,54.32,54.59,66453.0,44.7498,44.9804,44.7416,44.964,66453.0
2020-05-18 11:30:00,54.62,54.7,54.53,54.67,71516.0,44.9887,45.0546,44.9145,45.0299,71516.0
2020-05-18 11:40:00,54.68,54.82,54.65,54.74,55188.0,45.0381,45.1534,45.0134,45.0875,55188.0
2020-05-18 11:50:00,54.73,54.84,54.67,54.69,52903.0,45.0793,45.1699,45.0299,45.0463,52903.0
2020-05-18 12:00:00,54.69,54.79,54.61,54.78,47283.0,45.0463,45.1287,44.9804,45.1205,47283.0
2020-05-18 12:10:00,54.77,54.79,54.54,54.58,37013.0,45.1122,45.1287,44.9228,44.9557,37013.0
2020-05-18 12:20:00,54.59,54.62,54.47,54.59,39846.0,44.964,44.9887,44.8651,44.964,39846.0
2020-05-18 12:30:00,54.58,54.64,54.5,54.62,49479.0,44.9557,45.0051,44.8898,44.9887,49479.0
2020-05-18 12:40:00,54.63,54.65,54.53,54.62,53929.0,44.9969,45.0134,44.9145,44.9887,53929.0
2020-05-18 12:50:00,54.64,54.65,54.37,54.4,35050.0,45.0051,45.0134,44.7828,44.8075,35050.0
2020-05-18 13:00:00,54.41,54.46,54.36,54.41,65194.0,44.8157,44.8569,44.7745,44.8157,65194.0
2020-05-18 13:10:00,54.42,54.46,54.28,54.31,45633.0,44.8239,44.8569,44.7086,44.7333,45633.0
2020-05-18 13:20:00,54.34,54.4,54.28,54.34,40767.0,44.758,44.8075,44.7086,44.758,40767.0
2020-05-18 13:30:00,54.34,54.44,54.33,54.37,64598.0,44.758,44.8404,44.7498,44.7828,64598.0
2020-05-18 13:40:00,54.37,54.5,54.33,54.46,30138.0,44.7828,44.8898,44.7498,44.8569,30138.0
2020-05-18 13:50:00,54.47,54.48,54.4,54.45,55908.0,44.8651,44.8734,44.8075,44.8486,55908.0
2020-05-18 14:00:00,54.44,54.61,54.42,54.59,56806.0,44.8404,44.9804,44.8239,44.964,56806.0
2020-05-18 14:10:00,54.6,54.64,54.54,54.57,82295.0,44.9722,45.0051,44.9228,44.9475,82295.0
2020-05-18 14:20:00,54.57,54.66,54.54,54.6,74774.0,44.9475,45.0216,44.9228,44.9722,74774.0
2020-05-18 14:30:00,54.57,54.71,54.56,54.63,47210.0,44.9475,45.0628,44.9393,44.9969,47210.0
2020-05-18 14:40:00,54.62,54.73,54.62,54.65,41016.0,44.9887,45.0793,44.9887,45.0134,41016.0
2020-05-18 14:50:00,54.64,54.7,54.56,54.67,48669.0,45.0051,45.0546,44.9393,45.0299,48669.0
2020-05-18 15:00:00,54.66,54.73,54.58,54.6,65299.0,45.0216,45.0793,44.9557,44.9722,65299.0
2020-05-18 15:10:00,54.6,54.66,54.51,54.6,124291.0,44.9722,45.0216,44.8981,44.9722,124291.0
2020-05-18 15:20:00,54.59,54.6,54.48,54.55,64302.0,44.964,44.9722,44.8734,44.931,64302.0
2020-05-18 15:30:00,54.55,54.63,54.45,54.63,137239.0,44.931,44.9969,44.8486,44.9969,137239.0
2020-05-18 15:40:00,54.63,54.75,54.62,54.74,141498.0,44.9969,45.0957,44.9887,45.0875,141498.0
2020-05-18 15:50:00,54.75,54.78,54.39,54.42,275714.0,45.0957,45.1205,44.7992,44.8239,275714.0
2020-05-19 09:30:00,54.09,54.27,53.67,53.85,140861.0,44.5521,44.7004,44.2062,44.3544,140861.0
2020-05-19 09:40:00,53.83,54.06,53.78,53.85,60647.0,44.338,44.5274,44.2968,44.3544,60647.0
2020-05-19 09:50:00,53.85,53.95,53.66,53.95,45260.0,44.3544,44.4368,44.198,44.4368,45260.0
2020-05-19 10:00:00,53.94,54.34,53.94,54.31,52887.0,44.4286,44.758,44.4286,44.7333,52887.0
2020-05-19 10:10:00,54.29,54.29,53.93,54.0,34530.0,44.7169,44.7169,44.4203,44.478,34530.0
2020-05-19 10:20:00,54.01,54.24,53.99,54.24,28893.0,44.4862,44.6757,44.4698,44.6757,28893.0
2020-05-19 10:30:00,54.25,54.35,54.18,54.29,36282.0,44.6839,44.7663,44.6263,44.7169,36282.0
2020-05-19 10:40:00,54.3,54.31,53.98,54.1,268267.0,44.7251,44.7333,44.4615,44.5604,268267.0
2020-05-19 10:50:00,54.11,54.37,54.11,54.3,40220.0,44.5686,44.7828,44.5686,44.7251,40220.0
2020-05-19 11:00:00,54.31,54.33,54.15,54.25,52248.0,44.7333,44.7498,44.6015,44.6839,52248.0
2020-05-19 11:10:00,54.24,54.24,54.03,54.16,54308.0,44.6757,44.6757,44.5027,44.6098,54308.0
2020-05-19 11:20:00,54.17,54.21,54.07,54.21,47212.0,44.618,44.651,44.5357,44.651,47212.0
2020-05-19 11:30:00,54.21,54.24,54.07,54.08,36445.0,44.651,44.6757,44.5357,44.5439,36445.0
2020-05-19 11:40:00,54.08,54.21,53.98,54.0,44312.0,44.5439,44.651,44.4615,44.478,44312.0
2020-05-19 11:50:00,53.98,54.07,53.95,54.02,33019.0,44.4615,44.5357,44.4368,44.4945,33019.0
2020-05-19 12:00:00,54.04,54.13,54.01,54.12,40710.0,44.5109,44.5851,44.4862,44.5768,40710.0
2020-05-19 12:10:00,54.13,54.19,54.06,54.1,45825.0,44.5851,44.6345,44.5274,44.5604,45825.0
2020-05-19 12:20:00,54.12,54.27,54.1,54.14,46070.0,44.5768,44.7004,44.5604,44.5933,46070.0
2020-05-19 12:30:00,54.15,54.19,54.02,54.1,93152.0,44.6015,44.6345,44.4945,44.5604,93152.0
2020-05-19 12:40:00,54.11,54.33,54.1,54.29,53726.0,44.5686,44.7498,44.5604,44.7169,53726.0
2020-05-19 12:50:00,54.29,54.34,54.2,54.31,39567.0,44.7169,44.758,44.6427,44.7333,39567.0
2020-05-19 13:00:00,54.31,54.33,54.17,54.2,51447.0,44.7333,44.7498,44.618,44.6427,51447.0
2020-05-19 13:10:00,54.18,54.27,54.17,54.25,40173.0,44.6263,44.7004,44.618,44.6839,40173.0
2020-05-19 13:20:00,54.25,54.28,54.1,54.15,59905.0,44.6839,44.7086,44.5604,44.6015,59905.0
2020-05-19 13:30:00,54.14,54.24,54.14,54.2,53770.0,44.5933,44.6757,44.5933,44.6427,53770.0
2020-05-19 13:40:00,54.21,54.33,54.19,54.3,51595.0,44.651,44.7498,44.6345,44.7251,51595.0
2020-05-19 13:50:00,54.3,54.31,54.16,54.19,38975.0,44.7251,44.7333,44.6098,44.6345,38975.0
2020-05-19 14:00:00,54.17,54.29,54.11,54.29,38708.0,44.618,44.7169,44.5686,44.7169,38708.0
2020-05-19 14:10:00,54.28,54.3,54.19,54.28,43381.0,44.7086,44.7251,44.6345,44.7086,43381.0
2020-05-19 14:20:00,54.28,54.36,54.27,54.36,43557.0,44.7086,44.7745,44.7004,44.7745,43557.0
2020-05-19 14:30:00,54.35,54.36,54.23,54.34,43362.0,44.7663,44.7745,44.6674,44.758,43362.0
2020-05-19 14:40:00,54.34,54.35,54.25,54.3,38327.0,44.758,44.7663,44.6839,44.7251,38327.0
2020-05-19 14:50:00,54.3,54.31,53.91,54.0,75785.0,44.7251,44.7333,44.4039,44.478,75785.0
2020-05-19 15:00:00,54.0,54.12,53.89,54.11,85905.0,44.478,44.5768,44.3874,44.5686,85905.0
2020-05-19 15:10:00,54.11,54.27,54.08,54.13,60326.0,44.5686,44.7004,44.5439,44.5851,60326.0
2020-05-19 15:20:00,54.12,54.17,54.0,54.09,55220.0,44.5768,44.618,44.478,44.5521,55220.0
2020-05-19 15:30:00,54.09,54.09,53.72,53.78,77104.0,44.5521,44.5521,44.2474,44.2968,77104.0
2020-05-19 15:40:00,53.77,53.82,53.64,53.72,90351.0,44.2886,44.3297,44.1815,44.2474,90351.0
2020-05-19 15:50:00,53.7,53.78,53.56,53.57,202886.0,44.2309,44.2968,44.1156,44.1238,202886.0
2020-05-20 09:30:00,54.19,54.22,53.75,53.95,263576.0,44.6345,44.6592,44.2721,44.4368,263576.0
2020-05-20 09:40:00,53.96,54.4,53.87,54.4,152653.0,44.4451,44.8075,44.3709,44.8075,152653.0
2020-05-20 09:50:00,54.38,54.45,54.02,54.09,62131.0,44.791,44.8486,44.4945,44.5521,62131.0
2020-05-20 10:00:00,54.07,54.47,54.05,54.46,105553.0,44.5357,44.8651,44.5192,44.8569,105553.0
2020-05-20 10:10:00,54.47,54.73,54.47,54.71,122690.0,44.8651,45.0793,44.8651,45.0628,122690.0
2020-05-20 10:20:00,54.72,54.82,54.65,54.81,47475.0,45.071,45.1534,45.0134,45.1452,47475.0
2020-05-20 10:30:00,54.82,54.82,54.67,54.73,33576.0,45.1534,45.1534,45.0299,45.0793,33576.0
2020-05-20 10:40:00,54.73,54.82,54.59,54.76,39351.0,45.0793,45.1534,44.964,45.104,39351.0
2020-05-20 10:50:00,54.76,54.8,54.62,54.77,265776.0,45.104,45.1369,44.9887,45.1122,265776.0
2020-05-20 11:00:00,54.77,54.86,54.71,54.76,49734.0,45.1122,45.1864,45.0628,45.104,49734.0
2020-05-20 11:10:00,54.75,54.98,54.72,54.98,59880.0,45.0957,45.2852,45.071,45.2852,59880.0
2020-05-20 11:20:00,54.98,55.02,54.81,54.81,113438.0,45.2852,45.3181,45.1452,45.1452,113438.0
2020-05-20 11:30:00,54.82,55.01,54.8,55.0,91053.0,45.1534,45.3099,45.1369,45.3017,91053.0
2020-05-20 11:40:00,55.01,55.32,54.99,55.26,258768.0,45.3099,45.5652,45.2934,45.5158,258768.0
2020-05-20 11:50:00,55.22,55.27,54.94,54.98,88933.0,45.4829,45.5241,45.2522,45.2852,88933.0
2020-05-20 12:00:00,54.99,55.04,54.93,54.96,52500.0,45.2934,45.3346,45.244,45.2687,52500.0
2020-05-20 12:10:00,54.94,55.05,54.89,54.98,56931.0,45.2522,45.3428,45.2111,45.2852,56931.0
2020-05-20 12:20:00,54.99,55.1,54.92,55.02,65881.0,45.2934,45.384,45.2358,45.3181,65881.0
2020-05-20 12:30:00,55.03,55.17,54.95,55.03,169769.0,45.3264,45.4417,45.2605,45.3264,169769.0
2020-05-20 12:40:00,55.03,55.06,54.89,55.05,66170.0,45.3264,45.3511,45.2111,45.3428,66170.0
2020-05-20 12:50:00,55.05,55.1,54.85,54.86,50367.0,45.3428,45.384,45.1781,45.1864,50367.0
2020-05-20 13:00:00,54.87,54.94,54.81,54.81,39190.0,45.1946,45.2522,45.1452,45.1452,39190.0
2020-05-20 13:10:00,54.82,55.02,54.82,54.95,46265.0,45.1534,45.3181,45.1534,45.2605,46265.0
2020-05-20 13:20:00,54.96,54.97,54.85,54.9,59769.0,45.2687,45.277,45.1781,45.2193,59769.0
2020-05-20 13:30:00,54.92,55.02,54.89,54.98,47941.0,45.2358,45.3181,45.2111,45.2852,47941.0
2020-05-20 13:40:00,55.0,55.17,54.97,55.17,109967.0,45.3017,45.4417,45.277,45.4417,109967.0
2020-05-20 13:50:00,55.17,55.24,55.11,55.13,127770.0,45.4417,45.4993,45.3923,45.4087,127770.0
2020-05-20 14:00:00,55.12,55.16,54.97,55.0,39478.0,45.4005,45.4335,45.277,45.3017,39478.0
2020-05-20 14:10:00,54.98,55.08,54.97,54.98,52724.0,45.2852,45.3676,45.277,45.2852,52724.0
2020-05-20 14:20:00,54.98,55.1,54.98,55.05,42520.0,45.2852,45.384,45.2852,45.3428,42520.0
2020-05-20 14:30:00,55.04,55.15,55.01,55.1,64005.0,45.3346,45.4252,45.3099,45.384,64005.0
2020-05-20 14:40:00,55.1,55.11,55.02,55.1,55880.0,45.384,45.3923,45.3181,45.384,55880.0
2020-05-20 14:50:00,55.09,55.18,55.04,55.13,79860.0,45.3758,45.4499,45.3346,45.4087,79860.0
2020-05-20 15:00:00,55.12,55.16,54.99,55.0,56329.0,45.4005,45.4335,45.2934,45.3017,56329.0
2020-05-20 15:10:00,55.0,55.04,54.83,54.9,88701.0,45.3017,45.3346,45.1616,45.2193,88701.0
2020-05-20 15:20:00,54.9,54.99,54.88,54.96,57562.0,45.2193,45.2934,45.2028,45.2687,57562.0
2020-05-20 15:30:00,54.96,55.04,54.93,54.95,86666.0,45.2687,45.3346,45.244,45.2605,86666.0
2020-05-20 15:40:00,54.94,54.97,54.66,54.67,161330.0,45.2522,45.277,45.0216,45.0299,161330.0
2020-05-20 15:50:00,54.66,54.89,54.58,54.85,252064.0,45.0216,45.2111,44.9557,45.1781,252064.0
2020-05-21 09:30:00,54.73,55.0,54.63,54.87,93901.0,45.0793,45.3017,44.9969,45.1946,93901.0
2020-05-21 09:40:00,54.85,55.1,54.8,54.98,53085.0,45.1781,45.384,45.1369,45.2852,53085.0
2020-05-21 09:50:00,54.96,55.08,54.82,54.93,74714.0,45.2687,45.3676,45.1534,45.244,74714.0
2020-05-21 10:00:00,54.91,54.92,54.63,54.69,65365.0,45.2275,45.2358,44.9969,45.0463,65365.0
2020-05-21 10:10:00,54.7,54.8,54.6,54.61,50669.0,45.0546,45.1369,44.9722,44.9804,50669.0
2020-05-21 10:20:00,54.61,54.65,54.43,54.45,35297.0,44.9804,45.0134,44.8322,44.8486,35297.0
2020-05-21 10:30:00,54.42,54.42,54.15,54.21,93530.0,44.8239,44.8239,44.6015,44.651,93530.0
2020-05-21 10:40:00,54.2,54.31,54.1,54.2,74580.0,44.6427,44.7333,44.5604,44.6427,74580.0
2020-05-21 10:50:00,54.21,54.38,54.18,54.32,55686.0,44.651,44.791,44.6263,44.7416,55686.0
2020-05-21 11:00:00,54.29,54.35,54.21,54.33,80093.0,44.7169,44.7663,44.651,44.7498,80093.0
2020-05-21 11:10:00,54.32,54.32,54.11,54.16,73460.0,44.7416,44.7416,44.5686,44.6098,73460.0
2020-05-21 11:20:00,54.16,54.18,54.02,54.1,79692.0,44.6098,44.6263,44.4945,44.5604,79692.0
2020-05-21 11:30:00,54.11,54.39,54.11,54.36,72409.0,44.5686,44.7992,44.5686,44.7745,72409.0
2020-05-21 11:40:00,54.35,54.43,54.2,54.24,44974.0,44.7663,44.8322,44.6427,44.6757,44974.0
2020-05-21 11:50:00,54.23,54.26,54.13,54.15,46771.0,44.6674,44.6922,44.5851,44.6015,46771.0
2020-05-21 12:00:00,54.15,54.29,54.06,54.06,28023.0,44.6015,44.7169,44.5274,44.5274,28023.0
2020-05-21 12:10:00,54.06,54.14,54.02,54.11,30631.0,44.5274,44.5933,44.4945,44.5686,30631.0
2020-05-21 12:20:00,54.1,54.12,53.97,53.99,44999.0,44.5604,44.5768,44.4533,44.4698,44999.0
2020-05-21 12:30:00,53.98,54.0,53.81,53.83,45665.0,44.4615,44.478,44.3215,44.338,45665.0
2020-05-21 12:40:00,53.83,53.96,53.83,53.83,29322.0,44.338,44.4451,44.338,44.338,29322.0
2020-05-21 12:50:00,53.83,53.88,53.76,53.77,39989.0,44.338,44.3792,44.2803,44.2886,39989.0
2020-05-21 13:00:00,53.78,53.92,53.75,53.85,66655.0,44.2968,44.4121,44.2721,44.3544,66655.0
2020-05-21 13:10:00,53.85,53.95,53.81,53.82,31039.0,44.3544,44.4368,44.3215,44.3297,31039.0
2020-05-21 13:20:00,53.82,53.84,53.72,53.76,43257.0,44.3297,44.3462,44.2474,44.2803,43257.0
2020-05-21 13:30:00,53.75,53.88,53.69,53.74,70386.0,44.2721,44.3792,44.2227,44.2638,70386.0
2020-05-21 13:40:00,53.72,53.85,53.72,53.77,31764.0,44.2474,44.3544,44.2474,44.2886,31764.0
2020-05-21 13:50:00,53.77,53.93,53.77,53.86,34761.0,44.2886,44.4203,44.2886,44.3627,34761.0
2020-05-21 14:00:00,53.87,53.96,53.84,53.89,38688.0,44.3709,44.4451,44.3462,44.3874,38688.0
2020-05-21 14:10:00,53.88,53.91,53.82,53.84,43365.0,44.3792,44.4039,44.3297,44.3462,43365.0
2020-05-21 14:20:00,53.84,53.98,53.84,53.98,86441.0,44.3462,44.4615,44.3462,44.4615,86441.0
2020-05-21 14:30:00,53.97,54.05,53.93,53.96,45317.0,44.4533,44.5192,44.4203,44.4451,45317.0
2020-05-21 14:40:00,53.96,54.02,53.89,53.93,30964.0,44.4451,44.4945,44.3874,44.4203,30964.0
2020-05-21 14:50:00,53.94,54.06,53.9,53.95,51324.0,44.4286,44.5274,44.3956,44.4368,51324.0
2020-05-21 15:00:00,53.95,54.08,53.86,53.95,47547.0,44.4368,44.5439,44.3627,44.4368,47547.0
2020-05-21 15:10:00,53.93,54.03,53.87,54.03,43270.0,44.4203,44.5027,44.3709,44.5027,43270.0
2020-05-21 15:20:00,54.03,54.05,53.94,53.99,39475.0,44.5027,44.5192,44.4286,44.4698,39475.0
2020-05-21 15:30:00,53.98,54.01,53.88,53.95,84712.0,44.4615,44.4862,44.3792,44.4368,84712.0
2020-05-21 15:40:00,53.94,53.99,53.84,53.87,88041.0,44.4286,44.4698,44.3462,44.3709,88041.0
2020-05-21 15:50:00,53.88,53.93,53.76,53.82,220330.0,44.3792,44.4203,44.2803,44.3297,220330.0
2020-05-22 09:30:00,53.72,53.78,53.58,53.66,62319.0,44.2474,44.2968,44.1321,44.198,62319.0
2020-05-22 09:40:00,53.65,53.85,53.63,53.76,69940.0,44.1897,44.3544,44.1732,44.2803,69940.0
2020-05-22 09:50:00,53.75,53.85,53.61,53.76,68197.0,44.2721,44.3544,44.1568,44.2803,68197.0
2020-05-22 10:00:00,53.76,54.0,53.71,53.95,44901.0,44.2803,44.478,44.2391,44.4368,44901.0
2020-05-22 10:10:00,53.95,54.15,53.91,54.06,39444.0,44.4368,44.6015,44.4039,44.5274,39444.0
2020-05-22 10:20:00,54.06,54.15,54.02,54.15,38807.0,44.5274,44.6015,44.4945,44.6015,38807.0
2020-05-22 10:30:00,54.16,54.19,53.98,54.09,37213.0,44.6098,44.6345,44.4615,44.5521,37213.0
2020-05-22 10:40:00,54.1,54.18,54.01,54.02,34249.0,44.5604,44.6263,44.4862,44.4945,34249.0
2020-05-22 10:50:00,54.02,54.06,53.92,53.97,32011.0,44.4945,44.5274,44.4121,44.4533,32011.0
2020-05-22 11:00:00,53.96,54.09,53.92,54.05,37154.0,44.4451,44.5521,44.4121,44.5192,37154.0
2020-05-22 11:10:00,54.07,54.07,53.9,53.96,49721.0,44.5357,44.5357,44.3956,44.4451,49721.0
2020-05-22 11:20:00,53.96,54.07,53.91,53.98,47370.0,44.4451,44.5357,44.4039,44.4615,47370.0
2020-05-22 11:30:00,53.97,54.06,53.95,54.01,28100.0,44.4533,44.5274,44.4368,44.4862,28100.0
2020-05-22 11:40:00,54.01,54.01,53.9,53.96,30635.0,44.4862,44.4862,44.3956,44.4451,30635.0
2020-05-22 11:50:00,53.95,53.96,53.89,53.91,44570.0,44.4368,44.4451,44.3874,44.4039,44570.0
2020-05-22 12:00:00,53.92,53.98,53.9,53.94,34123.0,44.4121,44.4615,44.3956,44.4286,34123.0
2020-05-22 12:10:00,53.93,54.08,53.91,54.07,79345.0,44.4203,44.5439,44.4039,44.5357,79345.0
2020-05-22 12:20:00,54.07,54.23,54.01,54.19,95427.0,44.5357,44.6674,44.4862,44.6345,95427.0
2020-05-22 12:30:00,54.19,54.29,54.17,54.17,50332.0,44.6345,44.7169,44.618,44.618,50332.0
2020-05-22 12:40:00,54.17,54.29,54.15,54.28,30574.0,44.618,44.7169,44.6015,44.7086,30574.0
2020-05-22 12:50:00,54.3,54.32,54.15,54.15,28870.0,44.7251,44.7416,44.6015,44.6015,28870.0
2020-05-22 13:00:00,54.15,54.19,54.05,54.08,23393.0,44.6015,44.6345,44.5192,44.5439,23393.0
2020-05-22 13:10:00,54.09,54.13,54.04,54.11,42344.0,44.5521,44.5851,44.5109,44.5686,42344.0
2020-05-22 13:20:00,54.11,54.2,54.09,54.16,42563.0,44.5686,44.6427,44.5521,44.6098,42563.0
2020-05-22 13:30:00,54.16,54.23,54.09,54.21,41202.0,44.6098,44.6674,44.5521,44.651,41202.0
2020-05-22 13:40:00,54.21,54.26,54.11,54.16,75265.0,44.651,44.6922,44.5686,44.6098,75265.0
2020-05-22 13:50:00,54.15,54.22,54.11,54.18,19498.0,44.6015,44.6592,44.5686,44.6263,19498.0
2020-05-22 14:00:00,54.18,54.3,54.18,54.26,27257.0,44.6263,44.7251,44.6263,44.6922,27257.0
2020-05-22 14:10:00,54.26,54.32,54.21,54.21,82493.0,44.6922,44.7416,44.651,44.651,82493.0
2020-05-22 14:20:00,54.22,54.34,54.19,54.33,29607.0,44.6592,44.758,44.6345,44.7498,29607.0
2020-05-22 14:30:00,54.33,54.39,54.26,54.38,38587.0,44.7498,44.7992,44.6922,44.791,38587.0
2020-05-22 14:40:00,54.38,54.43,54.25,54.27,103379.0,44.791,44.8322,44.6839,44.7004,103379.0
2020-05-22 14:50:00,54.28,54.33,54.23,54.29,63195.0,44.7086,44.7498,44.6674,44.7169,63195.0
2020-05-22 15:00:00,54.29,54.32,54.22,54.31,54381.0,44.7169,44.7416,44.6592,44.7333,54381.0
2020-05-22 15:10:00,54.3,54.31,54.24,54.28,39385.0,44.7251,44.7333,44.6757,44.7086,39385.0
2020-05-22 15:20:00,54.28,54.31,54.18,54.3,62244.0,44.7086,44.7333,44.6263,44.7251,62244.0
2020-05-22 15:30:00,54.31,54.38,54.28,54.36,48350.0,44.7333,44.791,44.7086,44.7745,48350.0
2020-05-22 15:40:00,54.36,54.4,54.27,54.4,53978.0,44.7745,44.8075,44.7004,44.8075,53978.0
2020-05-22 15:50:00,54.41,54.62,54.39,54.57,263788.0,44.8157,44.9887,44.7992,44.9475,263788.0
2020-05-26 09:30:00,55.5,55.83,55.35,55.39,143821.0,45.7135,45.9853,45.5899,45.6229,143821.0
2020-05-26 09:40:00,55.41,55.57,55.33,55.57,75354.0,45.6394,45.7712,45.5735,45.7712,75354.0
2020-05-26 09:50:00,55.56,55.59,55.31,55.31,50541.0,45.7629,45.7876,45.557,45.557,50541.0
2020-05-26 10:00:00,55.3,55.33,55.17,55.2,59831.0,45.5488,45.5735,45.4417,45.4664,59831.0
2020-05-26 10:10:00,55.21,55.32,55.08,55.16,59845.0,45.4746,45.5652,45.3676,45.4335,59845.0
2020-05-26 10:20:00,55.16,55.4,55.12,55.38,62974.0,45.4335,45.6311,45.4005,45.6147,62974.0
2020-05-26 10:30:00,55.39,55.44,55.33,55.4,43019.0,45.6229,45.6641,45.5735,45.6311,43019.0
2020-05-26 10:40:00,55.41,55.58,55.41,55.49,45932.0,45.6394,45.7794,45.6394,45.7053,45932.0
2020-05-26 10:50:00,55.49,55.54,55.39,55.4,43373.0,45.7053,45.7464,45.6229,45.6311,43373.0
2020-05-26 11:00:00,55.4,55.5,55.38,55.43,44016.0,45.6311,45.7135,45.6147,45.6558,44016.0
2020-05-26 11:10:00,55.42,55.65,55.37,55.55,55861.0,45.6476,45.837,45.6064,45.7547,55861.0
2020-05-26 11:20:00,55.55,55.55,55.42,55.5,58418.0,45.7547,45.7547,45.6476,45.7135,58418.0
2020-05-26 11:30:00,55.49,55.64,55.45,55.58,75710.0,45.7053,45.8288,45.6723,45.7794,75710.0
2020-05-26 11:40:00,55.59,55.63,55.53,55.54,40206.0,45.7876,45.8206,45.7382,45.7464,40206.0
2020-05-26 11:50:00,55.54,55.59,55.37,55.41,74739.0,45.7464,45.7876,45.6064,45.6394,74739.0
2020-05-26 12:00:00,55.41,55.43,55.15,55.17,77784.0,45.6394,45.6558,45.4252,45.4417,77784.0
2020-05-26 12:10:00,55.16,55.18,55.09,55.12,43792.0,45.4335,45.4499,45.3758,45.4005,43792.0
2020-05-26 12:20:00,55.12,55.16,55.08,55.15,44776.0,45.4005,45.4335,45.3676,45.4252,44776.0
2020-05-26 12:30:00,55.15,55.17,55.09,55.15,35943.0,45.4252,45.4417,45.3758,45.4252,35943.0
2020-05-26 12:40:00,55.15,55.21,55.08,55.18,38670.0,45.4252,45.4746,45.3676,45.4499,38670.0
2020-05-26 12:50:00,55.18,55.24,55.16,55.2,29693.0,45.4499,45.4993,45.4335,45.4664,29693.0
2020-05-26 13:00:00,55.21,55.23,55.13,55.14,31176.0,45.4746,45.4911,45.4087,45.417,31176.0
2020-05-26 13:10:00,55.14,55.21,55.07,55.2,49751.0,45.417,45.4746,45.3593,45.4664,49751.0
2020-05-26 13:20:00,55.2,55.26,55.2,55.22,35777.0,45.4664,45.5158,45.4664,45.4829,35777.0
2020-05-26 13:30:00,55.23,55.25,55.12,55.15,36588.0,45.4911,45.5076,45.4005,45.4252,36588.0
2020-05-26 13:40:00,55.15,55.27,55.14,55.26,33971.0,45.4252,45.5241,45.417,45.5158,33971.0
2020-05-26 13:50:00,55.27,55.29,55.21,55.21,40899.0,45.5241,45.5405,45.4746,45.4746,40899.0
2020-05-26 14:00:00,55.21,55.24,55.15,55.22,59357.0,45.4746,45.4993,45.4252,45.4829,59357.0
2020-05-26 14:10:00,55.22,55.3,55.19,55.29,55795.0,45.4829,45.5488,45.4582,45.5405,55795.0
2020-05-26 14:20:00,55.3,55.36,55.25,55.32,66772.0,45.5488,45.5982,45.5076,45.5652,66772.0
2020-05-26 14:30:00,55.31,55.35,55.29,55.33,84184.0,45.557,45.5899,45.5405,45.5735,84184.0
2020-05-26 14:40:00,55.33,55.37,55.28,55.33,42659.0,45.5735,45.6064,45.5323,45.5735,42659.0
2020-05-26 14:50:00,55.33,55.39,55.29,55.34,77719.0,45.5735,45.6229,45.5405,45.5817,77719.0
2020-05-26 15:00:00,55.34,55.34,55.18,55.24,41528.0,45.5817,45.5817,45.4499,45.4993,41528.0
2020-05-26 15:10:00,55.25,55.28,55.01,55.02,72605.0,45.5076,45.5323,45.3099,45.3181,72605.0
2020-05-26 15:20:00,55.03,55.06,54.98,54.98,57826.0,45.3264,45.3511,45.2852,45.2852,57826.0
2020-05-26 15:30:00,54.98,55.05,54.85,54.89,87760.0,45.2852,45.3428,45.1781,45.2111,87760.0
2020-05-26 15:40:00,54.89,54.93,54.72,54.74,103978.0,45.2111,45.244,45.071,45.0875,103978.0
2020-05-26 15:50:00,54.76,54.81,54.54,54.65,280210.0,45.104,45.1452,44.9228,45.0134,280210.0
2020-05-27 09:30:00,55.65,55.65,55.17,55.36,134653.0,45.837,45.837,45.4417,45.5982,134653.0
2020-05-27 09:40:00,55.35,55.57,55.26,55.45,159644.0,45.5899,45.7712,45.5158,45.6723,159644.0
2020-05-27 09:50:00,55.42,55.48,55.17,55.18,85288.0,45.6476,45.697,45.4417,45.4499,85288.0
2020-05-27 10:00:00,55.18,55.38,55.12,55.12,68018.0,45.4499,45.6147,45.4005,45.4005,68018.0
2020-05-27 10:10:00,55.12,55.22,54.97,55.17,86801.0,45.4005,45.4829,45.277,45.4417,86801.0
2020-05-27 10:20:00,55.17,55.17,54.92,54.98,55216.0,45.4417,45.4417,45.2358,45.2852,55216.0
2020-05-27 10:30:00,54.95,54.96,54.79,54.92,49860.0,45.2605,45.2687,45.1287,45.2358,49860.0
2020-05-27 10:40:00,54.93,54.97,54.73,54.74,98100.0,45.244,45.277,45.0793,45.0875,98100.0
2020-05-27 10:50:00,54.75,54.92,54.63,54.81,94785.0,45.0957,45.2358,44.9969,45.1452,94785.0
2020-05-27 11:00:00,54.81,54.86,54.71,54.75,64183.0,45.1452,45.1864,45.0628,45.0957,64183.0
2020-05-27 11:10:00,54.75,54.75,54.58,54.66,68643.0,45.0957,45.0957,44.9557,45.0216,68643.0
2020-05-27 11:20:00,54.67,54.73,54.6,54.71,47956.0,45.0299,45.0793,44.9722,45.0628,47956.0
2020-05-27 11:30:00,54.71,54.76,54.54,54.6,91749.0,45.0628,45.104,44.9228,44.9722,91749.0
2020-05-27 11:40:00,54.6,54.76,54.58,54.73,74411.0,44.9722,45.104,44.9557,45.0793,74411.0
2020-05-27 11:50:00,54.72,54.85,54.71,54.78,49810.0,45.071,45.1781,45.0628,45.1205,49810.0
2020-05-27 12:00:00,54.78,54.8,54.59,54.64,57605.0,45.1205,45.1369,44.964,45.0051,57605.0
2020-05-27 12:10:00,54.65,54.66,54.47,54.47,85367.0,45.0134,45.0216,44.8651,44.8651,85367.0
2020-05-27 12:20:00,54.49,54.62,54.4,54.52,90134.0,44.8816,44.9887,44.8075,44.9063,90134.0
2020-05-27 12:30:00,54.53,54.57,54.43,54.56,44985.0,44.9145,44.9475,44.8322,44.9393,44985.0
2020-05-27 12:40:00,54.56,54.59,54.5,54.5,43232.0,44.9393,44.964,44.8898,44.8898,43232.0
2020-05-27 12:50:00,54.48,54.58,54.46,54.58,40302.0,44.8734,44.9557,44.8569,44.9557,40302.0
2020-05-27 13:00:00,54.58,54.69,54.5,54.59,43058.0,44.9557,45.0463,44.8898,44.964,43058.0
2020-05-27 13:10:00,54.59,54.64,54.56,54.58,25627.0,44.964,45.0051,44.9393,44.9557,25627.0
2020-05-27 13:20:00,54.59,54.62,54.47,54.52,49421.0,44.964,44.9887,44.8651,44.9063,49421.0
2020-05-27 13:30:00,54.51,54.53,54.39,54.53,34847.0,44.8981,44.9145,44.7992,44.9145,34847.0
2020-05-27 13:40:00,54.53,54.56,54.44,54.44,22898.0,44.9145,44.9393,44.8404,44.8404,22898.0
2020-05-27 13:50:00,54.44,54.58,54.42,54.5,40266.0,44.8404,44.9557,44.8239,44.8898,40266.0
2020-05-27 14:00:00,54.5,54.65,54.49,54.65,33046.0,44.8898,45.0134,44.8816,45.0134,33046.0
2020-05-27 14:10:00,54.64,54.74,54.63,54.69,73936.0,45.0051,45.0875,44.9969,45.0463,73936.0
2020-05-27 14:20:00,54.7,54.74,54.62,54.65,41487.0,45.0546,45.0875,44.9887,45.0134,41487.0
2020-05-27 14:30:00,54.65,54.74,54.6,54.73,59809.0,45.0134,45.0875,44.9722,45.0793,59809.0
2020-05-27 14:40:00,54.73,54.77,54.6,54.64,55071.0,45.0793,45.1122,44.9722,45.0051,55071.0
2020-05-27 14:50:00,54.65,54.75,54.62,54.75,63798.0,45.0134,45.0957,44.9887,45.0957,63798.0
2020-05-27 15:00:00,54.74,54.77,54.64,54.65,45028.0,45.0875,45.1122,45.0051,45.0134,45028.0
2020-05-27 15:10:00,54.65,54.71,54.64,54.66,49472.0,45.0134,45.0628,45.0051,45.0216,49472.0
2020-05-27 15:20:00,54.65,54.74,54.64,54.71,48162.0,45.0134,45.0875,45.0051,45.0628,48162.0
2020-05-27 15:30:00,54.7,54.72,54.57,54.63,85699.0,45.0546,45.071,44.9475,44.9969,85699.0
2020-05-27 15:40:00,54.62,54.88,54.61,54.82,118512.0,44.9887,45.2028,44.9804,45.1534,118512.0
2020-05-27 15:50:00,54.82,55.03,54.74,55.01,392346.0,45.1534,45.3264,45.0875,45.3099,392346.0
2020-05-28 09:30:00,55.69,56.07,55.52,56.06,193817.0,45.87,46.183,45.73,46.1748,193817.0
2020-05-28 09:40:00,56.06,56.06,55.79,55.93,98616.0,46.1748,46.1748,45.9524,46.0677,98616.0
2020-05-28 09:50:00,55.95,56.21,55.94,56.16,102480.0,46.0841,46.2983,46.0759,46.2571,102480.0
2020-05-28 10:00:00,56.16,56.28,56.02,56.14,70783.0,46.2571,46.356,46.1418,46.2406,70783.0
2020-05-28 10:10:00,56.15,56.34,55.88,55.95,75364.0,46.2489,46.4054,46.0265,46.0841,75364.0
2020-05-28 10:20:00,55.94,56.2,55.94,56.13,46929.0,46.0759,46.2901,46.0759,46.2324,46929.0
2020-05-28 10:30:00,56.14,56.26,56.09,56.16,101275.0,46.2406,46.3395,46.1995,46.2571,101275.0
2020-05-28 10:40:00,56.16,56.35,56.13,56.29,76000.0,46.2571,46.4136,46.2324,46.3642,76000.0
2020-05-28 10:50:00,56.27,56.45,56.22,56.4,91796.0,46.3477,46.496,46.3065,46.4548,91796.0
2020-05-28 11:00:00,56.41,56.51,56.34,56.34,101183.0,46.463,46.5454,46.4054,46.4054,101183.0
2020-05-28 11:10:00,56.33,56.48,56.28,56.47,80414.0,46.3971,46.5207,46.356,46.5125,80414.0
2020-05-28 11:20:00,56.44,56.49,56.37,56.48,65143.0,46.4877,46.5289,46.4301,46.5207,65143.0
2020-05-28 11:30:00,56.48,56.57,56.37,56.47,60447.0,46.5207,46.5948,46.4301,46.5125,60447.0
2020-05-28 11:40:00,56.46,56.53,56.4,56.48,58424.0,46.5042,46.5619,46.4548,46.5207,58424.0
2020-05-28 11:50:00,56.48,56.56,56.43,56.46,53103.0,46.5207,46.5866,46.4795,46.5042,53103.0
2020-05-28 12:00:00,56.46,56.52,56.39,56.51,45024.0,46.5042,46.5536,46.4466,46.5454,45024.0
2020-05-28 12:10:00,56.5,56.52,56.38,56.38,50648.0,46.5372,46.5536,46.4383,46.4383,50648.0
2020-05-28 12:20:00,56.35,56.41,56.34,56.35,33604.0,46.4136,46.463,46.4054,46.4136,33604.0
2020-05-28 12:30:00,56.35,56.43,56.27,56.4,40376.0,46.4136,46.4795,46.3477,46.4548,40376.0
2020-05-28 12:40:00,56.41,56.59,56.38,56.53,51371.0,46.463,46.6113,46.4383,46.5619,51371.0
2020-05-28 12:50:00,56.52,56.61,56.45,56.46,43309.0,46.5536,46.6278,46.496,46.5042,43309.0
2020-05-28 13:00:00,56.47,56.57,56.47,56.52,30163.0,46.5125,46.5948,46.5125,46.5536,30163.0
2020-05-28 13:10:00,56.52,56.56,56.45,56.46,32032.0,46.5536,46.5866,46.496,46.5042,32032.0
2020-05-28 13:20:00,56.46,56.53,56.41,56.49,41587.0,46.5042,46.5619,46.463,46.5289,41587.0
2020-05-28 13:30:00,56.5,56.52,56.42,56.48,99501.0,46.5372,46.5536,46.4713,46.5207,99501.0
2020-05-28 13:40:00,56.48,56.54,56.45,56.53,46390.0,46.5207,46.5701,46.496,46.5619,46390.0
2020-05-28 13:50:00,56.53,56.61,56.51,56.52,41504.0,46.5619,46.6278,46.5454,46.5536,41504.0
2020-05-28 14:00:00,56.53,56.72,56.52,56.67,99550.0,46.5619,46.7184,46.5536,46.6772,99550.0
2020-05-28 14:10:00,56.64,56.79,56.61,56.77,57933.0,46.6525,46.776,46.6278,46.7596,57933.0
2020-05-28 14:20:00,56.77,56.83,56.72,56.75,56215.0,46.7596,46.809,46.7184,46.7431,56215.0
2020-05-28 14:30:00,56.75,56.82,56.72,56.75,72098.0,46.7431,46.8007,46.7184,46.7431,72098.0
2020-05-28 14:40:00,56.76,56.84,56.71,56.83,82023.0,46.7513,46.8172,46.7101,46.809,82023.0
2020-05-28 14:50:00,56.84,56.89,56.75,56.87,70499.0,46.8172,46.8584,46.7431,46.8419,70499.0
2020-05-28 15:00:00,56.87,56.96,56.85,56.88,74815.0,46.8419,46.9161,46.8254,46.8502,74815.0
2020-05-28 15:10:00,56.87,57.05,56.84,56.87,143481.0,46.8419,46.9902,46.8172,46.8419,143481.0
2020-05-28 15:20:00,56.87,57.01,56.84,56.89,149373.0,46.8419,46.9572,46.8172,46.8584,149373.0
2020-05-28 15:30:00,56.89,56.95,56.66,56.69,134819.0,46.8584,46.9078,46.669,46.6937,134819.0
2020-05-28 15:40:00,56.68,56.76,56.63,56.65,105249.0,46.6854,46.7513,46.6442,46.6607,105249.0
2020-05-28 15:50:00,56.65,56.99,56.6,56.91,376218.0,46.6607,46.9408,46.6195,46.8749,376218.0
2020-05-29 09:30:00,56.53,56.72,56.18,56.53,150456.0,46.5619,46.7184,46.2736,46.5619,150456.0
2020-05-29 09:40:00,56.55,56.73,56.44,56.7,110544.0,46.5783,46.7266,46.4877,46.7019,110544.0
2020-05-29 09:50:00,56.68,57.04,56.62,57.02,175833.0,46.6854,46.9819,46.636,46.9655,175833.0
2020-05-29 10:00:00,57.02,57.37,57.0,57.35,109903.0,46.9655,47.2538,46.949,47.2373,109903.0
2020-05-29 10:10:00,57.35,57.37,57.21,57.31,112876.0,47.2373,47.2538,47.122,47.2043,112876.0
2020-05-29 10:20:00,57.29,57.43,57.11,57.13,121106.0,47.1879,47.3032,47.0396,47.0561,121106.0
2020-05-29 10:30:00,57.14,57.33,57.07,57.07,122997.0,47.0643,47.2208,47.0067,47.0067,122997.0
2020-05-29 10:40:00,57.07,57.17,56.98,57.04,85511.0,47.0067,47.089,46.9325,46.9819,85511.0
2020-05-29 10:50:00,57.05,57.08,56.97,57.01,65313.0,46.9902,47.0149,46.9243,46.9572,65313.0
2020-05-29 11:00:00,57.01,57.1,56.98,57.02,84048.0,46.9572,47.0314,46.9325,46.9655,84048.0
2020-05-29 11:10:00,57.0,57.16,56.98,57.12,120510.0,46.949,47.0808,46.9325,47.0478,120510.0
2020-05-29 11:20:00,57.09,57.24,57.08,57.15,74690.0,47.0231,47.1467,47.0149,47.0725,74690.0
2020-05-29 11:30:00,57.15,57.34,57.13,57.21,61184.0,47.0725,47.229,47.0561,47.122,61184.0
2020-05-29 11:40:00,57.21,57.28,57.06,57.07,69144.0,47.122,47.1796,46.9984,47.0067,69144.0
2020-05-29 11:50:00,57.07,57.13,57.05,57.08,45584.0,47.0067,47.0561,46.9902,47.0149,45584.0
2020-05-29 12:00:00,57.09,57.19,57.05,57.13,76956.0,47.0231,47.1055,46.9902,47.0561,76956.0
2020-05-29 12:10:00,57.13,57.17,56.97,57.02,64526.0,47.0561,47.089,46.9243,46.9655,64526.0
2020-05-29 12:20:00,57.01,57.06,56.98,57.01,104438.0,46.9572,46.9984,46.9325,46.9572,104438.0
2020-05-29 12:30:00,57.0,57.11,57.0,57.11,48503.0,46.949,47.0396,46.949,47.0396,48503.0
2020-05-29 12:40:00,57.11,57.11,57.01,57.03,53243.0,47.0396,47.0396,46.9572,46.9737,53243.0
2020-05-29 12:50:00,57.03,57.28,56.82,57.18,121503.0,46.9737,47.1796,46.8007,47.0973,121503.0
2020-05-29 13:00:00,57.19,57.19,57.0,57.04,61745.0,47.1055,47.1055,46.949,46.9819,61745.0
2020-05-29 13:10:00,57.05,57.16,57.02,57.08,34611.0,46.9902,47.0808,46.9655,47.0149,34611.0
2020-05-29 13:20:00,57.09,57.12,57.02,57.07,51018.0,47.0231,47.0478,46.9655,47.0067,51018.0
2020-05-29 13:30:00,57.07,57.11,57.04,57.06,51674.0,47.0067,47.0396,46.9819,46.9984,51674.0
2020-05-29 13:40:00,57.05,57.19,57.05,57.16,43104.0,46.9902,47.1055,46.9902,47.0808,43104.0
2020-05-29 13:50:00,57.16,57.18,57.08,57.17,50794.0,47.0808,47.0973,47.0149,47.089,50794.0
2020-05-29 14:00:00,57.17,57.43,57.16,57.41,83885.0,47.089,47.3032,47.0808,47.2867,83885.0
2020-05-29 14:10:00,57.41,57.46,57.22,57.33,67905.0,47.2867,47.3279,47.1302,47.2208,67905.0
2020-05-29 14:20:00,57.34,57.51,57.32,57.51,89354.0,47.229,47.3691,47.2126,47.3691,89354.0
2020-05-29 14:30:00,57.51,57.53,57.4,57.46,72912.0,47.3691,47.3855,47.2785,47.3279,72912.0
2020-05-29 14:40:00,57.46,57.48,57.28,57.29,88285.0,47.3279,47.3444,47.1796,47.1879,88285.0
2020-05-29 14:50:00,57.3,57.66,57.06,57.64,172980.0,47.1961,47.4926,46.9984,47.4761,172980.0
2020-05-29 15:00:00,57.65,57.71,57.4,57.44,91441.0,47.4844,47.5338,47.2785,47.3114,91441.0
2020-05-29 15:10:00,57.43,57.47,57.29,57.4,95627.0,47.3032,47.3361,47.1879,47.2785,95627.0
2020-05-29 15:20:00,57.39,57.51,57.29,57.3,69038.0,47.2702,47.3691,47.1879,47.1961,69038.0
2020-05-29 15:30:00,57.28,57.4,57.14,57.21,92302.0,47.1796,47.2785,47.0643,47.122,92302.0
2020-05-29 15:40:00,57.2,57.22,57.0,57.06,162990.0,47.1137,47.1302,46.949,46.9984,162990.0
2020-05-29 15:50:00,57.08,57.38,56.71,57.07,550410.0,47.0149,47.262,46.7101,47.0067,550410.0
2020-06-01 09:30:00,57.1,57.24,56.9,56.9,90857.0,47.0314,47.1467,46.8666,46.8666,90857.0
2020-06-01 09:40:00,56.89,57.08,56.74,56.93,73448.0,46.8584,47.0149,46.7348,46.8913,73448.0
2020-06-01 09:50:00,56.95,57.01,56.53,56.7,50065.0,46.9078,46.9572,46.5619,46.7019,50065.0
2020-06-01 10:00:00,56.73,56.82,56.52,56.58,58236.0,46.7266,46.8007,46.5536,46.6031,58236.0
2020-06-01 10:10:00,56.6,56.84,56.6,56.8,49580.0,46.6195,46.8172,46.6195,46.7843,49580.0
2020-06-01 10:20:00,56.79,56.95,56.77,56.88,47381.0,46.776,46.9078,46.7596,46.8502,47381.0
2020-06-01 10:30:00,56.89,56.9,56.62,56.65,41500.0,46.8584,46.8666,46.636,46.6607,41500.0
2020-06-01 10:40:00,56.66,56.83,56.62,56.71,52531.0,46.669,46.809,46.636,46.7101,52531.0
2020-06-01 10:50:00,56.7,56.7,56.57,56.63,52386.0,46.7019,46.7019,46.5948,46.6442,52386.0
2020-06-01 11:00:00,56.63,56.69,56.54,56.63,33758.0,46.6442,46.6937,46.5701,46.6442,33758.0
2020-06-01 11:10:00,56.62,56.8,56.59,56.71,61088.0,46.636,46.7843,46.6113,46.7101,61088.0
2020-06-01 11:20:00,56.72,56.82,56.68,56.73,32390.0,46.7184,46.8007,46.6854,46.7266,32390.0
2020-06-01 11:30:00,56.73,56.87,56.68,56.87,39947.0,46.7266,46.8419,46.6854,46.8419,39947.0
2020-06-01 11:40:00,56.88,57.01,56.85,57.0,36453.0,46.8502,46.9572,46.8254,46.949,36453.0
2020-06-01 11:50:00,57.0,57.15,56.86,56.87,33383.0,46.949,47.0725,46.8337,46.8419,33383.0
2020-06-01 12:00:00,56.87,57.05,56.86,57.01,38204.0,46.8419,46.9902,46.8337,46.9572,38204.0
2020-06-01 12:10:00,57.01,57.12,57.0,57.09,36197.0,46.9572,47.0478,46.949,47.0231,36197.0
2020-06-01 12:20:00,57.09,57.15,57.02,57.02,23709.0,47.0231,47.0725,46.9655,46.9655,23709.0
2020-06-01 12:30:00,57.05,57.12,57.02,57.09,32524.0,46.9902,47.0478,46.9655,47.0231,32524.0
2020-06-01 12:40:00,57.1,57.14,57.04,57.13,38339.0,47.0314,47.0643,46.9819,47.0561,38339.0
2020-06-01 12:50:00,57.13,57.24,57.1,57.23,47787.0,47.0561,47.1467,47.0314,47.1384,47787.0
2020-06-01 13:00:00,57.23,57.24,57.16,57.21,35723.0,47.1384,47.1467,47.0808,47.122,35723.0
2020-06-01 13:10:00,57.21,57.34,57.19,57.34,48663.0,47.122,47.229,47.1055,47.229,48663.0
2020-06-01 13:20:00,57.33,57.62,57.31,57.61,63530.0,47.2208,47.4597,47.2043,47.4514,63530.0
2020-06-01 13:30:00,57.61,57.72,57.56,57.7,54440.0,47.4514,47.542,47.4103,47.5256,54440.0
2020-06-01 13:40:00,57.7,57.87,57.69,57.86,52822.0,47.5256,47.6656,47.5173,47.6574,52822.0
2020-06-01 13:50:00,57.86,57.88,57.72,57.81,41466.0,47.6574,47.6738,47.542,47.6162,41466.0
2020-06-01 14:00:00,57.82,57.95,57.79,57.95,47670.0,47.6244,47.7315,47.5997,47.7315,47670.0
2020-06-01 14:10:00,57.95,57.97,57.89,57.91,53444.0,47.7315,47.748,47.6821,47.6985,53444.0
2020-06-01 14:20:00,57.91,57.98,57.89,57.96,62689.0,47.6985,47.7562,47.6821,47.7397,62689.0
2020-06-01 14:30:00,57.94,58.1,57.9,58.02,96663.0,47.7232,47.855,47.6903,47.7891,96663.0
2020-06-01 14:40:00,58.02,58.1,58.0,58.04,45888.0,47.7891,47.855,47.7727,47.8056,45888.0
2020-06-01 14:50:00,58.05,58.12,57.98,57.99,58572.0,47.8138,47.8715,47.7562,47.7644,58572.0
2020-06-01 15:00:00,58.0,58.08,58.0,58.02,74643.0,47.7727,47.8386,47.7727,47.7891,74643.0
2020-06-01 15:10:00,58.03,58.03,57.93,57.98,72645.0,47.7974,47.7974,47.715,47.7562,72645.0
2020-06-01 15:20:00,57.97,58.05,57.96,57.98,64646.0,47.748,47.8138,47.7397,47.7562,64646.0
2020-06-01 15:30:00,57.95,58.0,57.9,57.91,111916.0,47.7315,47.7727,47.6903,47.6985,111916.0
2020-06-01 15:40:00,57.91,57.97,57.77,57.82,123976.0,47.6985,47.748,47.5832,47.6244,123976.0
2020-06-01 15:50:00,57.8,57.89,57.68,57.7,171035.0,47.6079,47.6821,47.5091,47.5256,171035.0
2020-06-02 09:30:00,57.94,57.99,57.37,57.45,133855.0,47.7232,47.7644,47.2538,47.3196,133855.0
2020-06-02 09:40:00,57.46,57.5,57.07,57.22,96965.0,47.3279,47.3608,47.0067,47.1302,96965.0
2020-06-02 09:50:00,57.23,57.42,57.2,57.2,70275.0,47.1384,47.2949,47.1137,47.1137,70275.0
2020-06-02 10:00:00,57.21,57.39,57.13,57.39,109854.0,47.122,47.2702,47.0561,47.2702,109854.0
2020-06-02 10:10:00,57.41,57.49,57.31,57.38,87891.0,47.2867,47.3526,47.2043,47.262,87891.0
2020-06-02 10:20:00,57.38,57.54,57.35,57.54,260640.0,47.262,47.3938,47.2373,47.3938,260640.0
2020-06-02 10:30:00,57.53,57.67,57.53,57.67,56670.0,47.3855,47.5009,47.3855,47.5009,56670.0
2020-06-02 10:40:00,57.67,57.89,57.67,57.82,76804.0,47.5009,47.6821,47.5009,47.6244,76804.0
2020-06-02 10:50:00,57.8,57.94,57.72,57.85,75323.0,47.6079,47.7232,47.542,47.6491,75323.0
2020-06-02 11:00:00,57.84,57.85,57.52,57.53,40696.0,47.6409,47.6491,47.3773,47.3855,40696.0
2020-06-02 11:10:00,57.54,57.63,57.46,57.56,52840.0,47.3938,47.4679,47.3279,47.4103,52840.0
2020-06-02 11:20:00,57.59,57.69,57.57,57.6,43057.0,47.435,47.5173,47.4185,47.4432,43057.0
2020-06-02 11:30:00,57.6,57.75,57.54,57.72,48406.0,47.4432,47.5667,47.3938,47.542,48406.0
2020-06-02 11:40:00,57.72,57.9,57.7,57.89,76609.0,47.542,47.6903,47.5256,47.6821,76609.0
2020-06-02 11:50:00,57.89,57.89,57.61,57.66,37482.0,47.6821,47.6821,47.4514,47.4926,37482.0
2020-06-02 12:00:00,57.67,57.75,57.59,57.63,33520.0,47.5009,47.5667,47.435,47.4679,33520.0
2020-06-02 12:10:00,57.64,57.78,57.6,57.7,64713.0,47.4761,47.5915,47.4432,47.5256,64713.0
2020-06-02 12:20:00,57.71,57.71,57.57,57.68,34548.0,47.5338,47.5338,47.4185,47.5091,34548.0
2020-06-02 12:30:00,57.67,57.7,57.56,57.6,39057.0,47.5009,47.5256,47.4103,47.4432,39057.0
2020-06-02 12:40:00,57.59,57.65,57.56,57.64,39930.0,47.435,47.4844,47.4103,47.4761,39930.0
2020-06-02 12:50:00,57.64,57.65,57.51,57.59,40981.0,47.4761,47.4844,47.3691,47.435,40981.0
2020-06-02 13:00:00,57.6,57.7,57.56,57.7,26062.0,47.4432,47.5256,47.4103,47.5256,26062.0
2020-06-02 13:10:00,57.71,57.8,57.68,57.73,41568.0,47.5338,47.6079,47.5091,47.5503,41568.0
2020-06-02 13:20:00,57.73,57.76,57.66,57.67,32593.0,47.5503,47.575,47.4926,47.5009,32593.0
2020-06-02 13:30:00,57.67,57.7,57.63,57.7,35747.0,47.5009,47.5256,47.4679,47.5256,35747.0
2020-06-02 13:40:00,57.7,57.73,57.65,57.66,43685.0,47.5256,47.5503,47.4844,47.4926,43685.0
2020-06-02 13:50:00,57.67,57.75,57.66,57.72,68787.0,47.5009,47.5667,47.4926,47.542,68787.0
2020-06-02 14:00:00,57.73,57.8,57.65,57.67,47639.0,47.5503,47.6079,47.4844,47.5009,47639.0
2020-06-02 14:10:00,57.69,57.77,57.61,57.75,42798.0,47.5173,47.5832,47.4514,47.5667,42798.0
2020-06-02 14:20:00,57.77,57.79,57.68,57.71,47671.0,47.5832,47.5997,47.5091,47.5338,47671.0
2020-06-02 14:30:00,57.71,57.73,57.53,57.53,39677.0,47.5338,47.5503,47.3855,47.3855,39677.0
2020-06-02 14:40:00,57.54,57.66,57.52,57.66,44283.0,47.3938,47.4926,47.3773,47.4926,44283.0
2020-06-02 14:50:00,57.67,57.73,57.62,57.72,46297.0,47.5009,47.5503,47.4597,47.542,46297.0
2020-06-02 15:00:00,57.73,57.75,57.51,57.54,55450.0,47.5503,47.5667,47.3691,47.3938,55450.0
2020-06-02 15:10:00,57.54,57.6,57.46,57.51,55380.0,47.3938,47.4432,47.3279,47.3691,55380.0
2020-06-02 15:20:00,57.51,57.54,57.43,57.51,62395.0,47.3691,47.3938,47.3032,47.3691,62395.0
2020-06-02 15:30:00,57.52,57.57,57.4,57.51,67697.0,47.3773,47.4185,47.2785,47.3691,67697.0
2020-06-02 15:40:00,57.51,57.68,57.5,57.67,77899.0,47.3691,47.5091,47.3608,47.5009,77899.0
2020-06-02 15:50:00,57.68,58.04,57.67,58.01,384500.0,47.5091,47.8056,47.5009,47.7809,384500.0
2020-06-03 09:30:00,58.34,58.75,58.1,58.62,121257.0,48.0527,48.3904,47.855,48.2833,121257.0
2020-06-03 09:40:00,58.6,58.67,58.5,58.61,63386.0,48.2669,48.3245,48.1845,48.2751,63386.0
2020-06-03 09:50:00,58.62,58.62,58.32,58.34,173487.0,48.2833,48.2833,48.0362,48.0527,173487.0
2020-06-03 10:00:00,58.34,58.56,58.33,58.41,78263.0,48.0527,48.2339,48.0445,48.1104,78263.0
2020-06-03 10:10:00,58.41,58.61,58.4,58.56,65512.0,48.1104,48.2751,48.1021,48.2339,65512.0
2020-06-03 10:20:00,58.56,58.67,58.49,58.59,41966.0,48.2339,48.3245,48.1763,48.2586,41966.0
2020-06-03 10:30:00,58.58,58.66,58.53,58.66,35323.0,48.2504,48.3163,48.2092,48.3163,35323.0
2020-06-03 10:40:00,58.66,58.7,58.43,58.53,48136.0,48.3163,48.3492,48.1268,48.2092,48136.0
2020-06-03 10:50:00,58.52,58.55,58.25,58.29,51710.0,48.201,48.2257,47.9786,48.0115,51710.0
2020-06-03 11:00:00,58.29,58.53,58.27,58.48,53366.0,48.0115,48.2092,47.9951,48.168,53366.0
2020-06-03 11:10:00,58.47,58.69,58.42,58.68,46798.0,48.1598,48.341,48.1186,48.3328,46798.0
2020-06-03 11:20:00,58.68,58.69,58.58,58.63,38799.0,48.3328,48.341,48.2504,48.2916,38799.0
2020-06-03 11:30:00,58.64,58.83,58.61,58.83,61352.0,48.2998,48.4563,48.2751,48.4563,61352.0
2020-06-03 11:40:00,58.83,58.93,58.8,58.92,41907.0,48.4563,48.5387,48.4316,48.5304,41907.0
2020-06-03 11:50:00,58.91,58.95,58.83,58.83,43236.0,48.5222,48.5551,48.4563,48.4563,43236.0
2020-06-03 12:00:00,58.83,58.93,58.75,58.93,32611.0,48.4563,48.5387,48.3904,48.5387,32611.0
2020-06-03 12:10:00,58.94,59.18,58.89,59.14,98074.0,48.5469,48.7446,48.5057,48.7116,98074.0
2020-06-03 12:20:00,59.14,59.2,59.08,59.16,56900.0,48.7116,48.7611,48.6622,48.7281,56900.0
2020-06-03 12:30:00,59.16,59.32,59.15,59.22,63534.0,48.7281,48.8599,48.7199,48.7775,63534.0
2020-06-03 12:40:00,59.22,59.22,59.02,59.05,45301.0,48.7775,48.7775,48.6128,48.6375,45301.0
2020-06-03 12:50:00,59.05,59.06,58.89,58.92,56135.0,48.6375,48.6458,48.5057,48.5304,56135.0
2020-06-03 13:00:00,58.92,58.96,58.71,58.73,36336.0,48.5304,48.5634,48.3575,48.3739,36336.0
2020-06-03 13:10:00,58.74,58.79,58.69,58.79,43958.0,48.3822,48.4234,48.341,48.4234,43958.0
2020-06-03 13:20:00,58.79,58.97,58.79,58.88,46732.0,48.4234,48.5716,48.4234,48.4975,46732.0
2020-06-03 13:30:00,58.87,58.98,58.83,58.97,48393.0,48.4893,48.5799,48.4563,48.5716,48393.0
2020-06-03 13:40:00,58.97,58.99,58.89,58.9,41201.0,48.5716,48.5881,48.5057,48.514,41201.0
2020-06-03 13:50:00,58.89,58.89,58.67,58.72,83669.0,48.5057,48.5057,48.3245,48.3657,83669.0
2020-06-03 14:00:00,58.71,58.83,58.62,58.65,43575.0,48.3575,48.4563,48.2833,48.308,43575.0
2020-06-03 14:10:00,58.65,58.76,58.64,58.73,40841.0,48.308,48.3987,48.2998,48.3739,40841.0
2020-06-03 14:20:00,58.73,58.9,58.73,58.87,31748.0,48.3739,48.514,48.3739,48.4893,31748.0
2020-06-03 14:30:00,58.86,58.88,58.77,58.77,39582.0,48.481,48.4975,48.4069,48.4069,39582.0
2020-06-03 14:40:00,58.77,58.77,58.68,58.68,67760.0,48.4069,48.4069,48.3328,48.3328,67760.0
2020-06-03 14:50:00,58.69,58.8,58.68,58.77,62575.0,48.341,48.4316,48.3328,48.4069,62575.0
2020-06-03 15:00:00,58.76,58.76,58.66,58.73,74767.0,48.3987,48.3987,48.3163,48.3739,74767.0
2020-06-03 15:10:00,58.73,58.77,58.69,58.72,85605.0,48.3739,48.4069,48.341,48.3657,85605.0
2020-06-03 15:20:00,58.71,58.76,58.65,58.69,66835.0,48.3575,48.3987,48.308,48.341,66835.0
2020-06-03 15:30:00,58.7,58.71,58.56,58.71,62009.0,48.3492,48.3575,48.2339,48.3575,62009.0
2020-06-03 15:40:00,58.7,58.78,58.64,58.7,117894.0,48.3492,48.4151,48.2998,48.3492,117894.0
2020-06-03 15:50:00,58.7,58.75,58.57,58.7,359951.0,48.3492,48.3904,48.2422,48.3492,359951.0
2020-06-04 09:30:00,58.41,58.66,58.09,58.56,173090.0,48.1104,48.3163,47.8468,48.2339,173090.0
2020-06-04 09:40:00,58.57,58.57,58.16,58.18,118883.0,48.2422,48.2422,47.9045,47.9209,118883.0
2020-06-04 09:50:00,58.17,58.47,58.15,58.38,48875.0,47.9127,48.1598,47.8962,48.0857,48875.0
2020-06-04 10:00:00,58.37,58.46,58.23,58.23,53000.0,48.0774,48.1516,47.9621,47.9621,53000.0
2020-06-04 10:10:00,58.23,58.33,58.17,58.3,43026.0,47.9621,48.0445,47.9127,48.0198,43026.0
2020-06-04 10:20:00,58.29,58.29,58.07,58.26,41906.0,48.0115,48.0115,47.8303,47.9868,41906.0
2020-06-04 10:30:00,58.25,58.46,58.25,58.36,44714.0,47.9786,48.1516,47.9786,48.0692,44714.0
2020-06-04 10:40:00,58.36,58.44,58.28,58.39,25689.0,48.0692,48.1351,48.0033,48.0939,25689.0
2020-06-04 10:50:00,58.39,58.44,58.35,58.44,28975.0,48.0939,48.1351,48.0609,48.1351,28975.0
2020-06-04 11:00:00,58.44,58.49,58.37,58.37,31171.0,48.1351,48.1763,48.0774,48.0774,31171.0
2020-06-04 11:10:00,58.38,58.45,58.27,58.38,47549.0,48.0857,48.1433,47.9951,48.0857,47549.0
2020-06-04 11:20:00,58.38,58.61,58.38,58.58,33509.0,48.0857,48.2751,48.0857,48.2504,33509.0
2020-06-04 11:30:00,58.58,58.63,58.48,58.52,29210.0,48.2504,48.2916,48.168,48.201,29210.0
2020-06-04 11:40:00,58.52,58.56,58.35,58.37,43268.0,48.201,48.2339,48.0609,48.0774,43268.0
2020-06-04 11:50:00,58.39,58.39,58.24,58.34,37936.0,48.0939,48.0939,47.9703,48.0527,37936.0
2020-06-04 12:00:00,58.33,58.33,58.16,58.21,40561.0,48.0445,48.0445,47.9045,47.9456,40561.0
2020-06-04 12:10:00,58.2,58.22,58.11,58.16,31601.0,47.9374,47.9539,47.8633,47.9045,31601.0
2020-06-04 12:20:00,58.16,58.34,58.15,58.33,25084.0,47.9045,48.0527,47.8962,48.0445,25084.0
2020-06-04 12:30:00,58.34,58.38,58.24,58.33,32016.0,48.0527,48.0857,47.9703,48.0445,32016.0
2020-06-04 12:40:00,58.32,58.4,58.26,58.27,50696.0,48.0362,48.1021,47.9868,47.9951,50696.0
2020-06-04 12:50:00,58.27,58.32,58.03,58.05,48522.0,47.9951,48.0362,47.7974,47.8138,48522.0
2020-06-04 13:00:00,58.03,58.18,58.03,58.15,26363.0,47.7974,47.9209,47.7974,47.8962,26363.0
2020-06-04 13:10:00,58.18,58.25,58.18,58.2,31502.0,47.9209,47.9786,47.9209,47.9374,31502.0
2020-06-04 13:20:00,58.2,58.23,58.03,58.06,51157.0,47.9374,47.9621,47.7974,47.8221,51157.0
2020-06-04 13:30:00,58.07,58.08,57.79,57.91,75622.0,47.8303,47.8386,47.5997,47.6985,75622.0
2020-06-04 13:40:00,57.9,57.94,57.66,57.68,62357.0,47.6903,47.7232,47.4926,47.5091,62357.0
2020-06-04 13:50:00,57.7,57.73,57.58,57.59,54097.0,47.5256,47.5503,47.4267,47.435,54097.0
2020-06-04 14:00:00,57.59,57.67,57.53,57.61,47042.0,47.435,47.5009,47.3855,47.4514,47042.0
2020-06-04 14:10:00,57.61,57.64,57.47,57.49,52131.0,47.4514,47.4761,47.3361,47.3526,52131.0
2020-06-04 14:20:00,57.5,57.64,57.41,57.61,34423.0,47.3608,47.4761,47.2867,47.4514,34423.0
2020-06-04 14:30:00,57.64,57.67,57.45,57.47,34074.0,47.4761,47.5009,47.3196,47.3361,34074.0
2020-06-04 14:40:00,57.47,57.48,57.34,57.46,42828.0,47.3361,47.3444,47.229,47.3279,42828.0
2020-06-04 14:50:00,57.44,57.55,57.33,57.36,65001.0,47.3114,47.402,47.2208,47.2455,65001.0
2020-06-04 15:00:00,57.35,57.39,57.27,57.35,47925.0,47.2373,47.2702,47.1714,47.2373,47925.0
2020-06-04 15:10:00,57.34,57.36,57.09,57.21,61637.0,47.229,47.2455,47.0231,47.122,61637.0
2020-06-04 15:20:00,57.2,57.43,57.2,57.43,62812.0,47.1137,47.3032,47.1137,47.3032,62812.0
2020-06-04 15:30:00,57.43,57.69,57.41,57.52,55371.0,47.3032,47.5173,47.2867,47.3773,55371.0
2020-06-04 15:40:00,57.52,57.79,57.52,57.66,87185.0,47.3773,47.5997,47.3773,47.4926,87185.0
2020-06-04 15:50:00,57.62,57.98,57.5,57.94,256700.0,47.4597,47.7562,47.3608,47.7232,256700.0
2020-06-05 09:30:00,58.35,58.69,58.26,58.47,142886.0,48.0609,48.341,47.9868,48.1598,142886.0
2020-06-05 09:40:00,58.5,58.83,58.37,58.82,61558.0,48.1845,48.4563,48.0774,48.4481,61558.0
2020-06-05 09:50:00,58.83,58.85,58.61,58.77,67671.0,48.4563,48.4728,48.2751,48.4069,67671.0
2020-06-05 10:00:00,58.76,59.01,58.63,58.66,71890.0,48.3987,48.6046,48.2916,48.3163,71890.0
2020-06-05 10:10:00,58.66,59.05,58.66,59.01,44539.0,48.3163,48.6375,48.3163,48.6046,44539.0
2020-06-05 10:20:00,59.05,59.05,58.88,58.97,87528.0,48.6375,48.6375,48.4975,48.5716,87528.0
2020-06-05 10:30:00,58.98,59.18,58.91,59.12,61076.0,48.5799,48.7446,48.5222,48.6952,61076.0
2020-06-05 10:40:00,59.12,59.21,59.04,59.05,55752.0,48.6952,48.7693,48.6293,48.6375,55752.0
2020-06-05 10:50:00,59.05,59.35,59.03,59.33,71118.0,48.6375,48.8846,48.621,48.8681,71118.0
2020-06-05 11:00:00,59.36,59.62,59.32,59.53,70763.0,48.8929,49.107,48.8599,49.0329,70763.0
2020-06-05 11:10:00,59.55,59.69,59.49,59.67,59174.0,49.0493,49.1647,48.9999,49.1482,59174.0
2020-06-05 11:20:00,59.69,59.87,59.66,59.82,59404.0,49.1647,49.3129,49.14,49.2717,59404.0
2020-06-05 11:30:00,59.84,60.02,59.67,59.68,150497.0,49.2882,49.4365,49.1482,49.1564,150497.0
2020-06-05 11:40:00,59.69,59.73,59.54,59.73,184516.0,49.1647,49.1976,49.0411,49.1976,184516.0
2020-06-05 11:50:00,59.74,59.9,59.72,59.79,55037.0,49.2058,49.3376,49.1894,49.247,55037.0
2020-06-05 12:00:00,59.79,59.85,59.66,59.68,59617.0,49.247,49.2964,49.14,49.1564,59617.0
2020-06-05 12:10:00,59.67,59.67,59.36,59.38,49491.0,49.1482,49.1482,48.8929,48.9093,49491.0
2020-06-05 12:20:00,59.38,59.54,59.35,59.51,53133.0,48.9093,49.0411,48.8846,49.0164,53133.0
2020-06-05 12:30:00,59.5,59.59,59.43,59.48,62836.0,49.0082,49.0823,48.9505,48.9917,62836.0
2020-06-05 12:40:00,59.48,59.52,59.4,59.52,43797.0,48.9917,49.0246,48.9258,49.0246,43797.0
2020-06-05 12:50:00,59.52,59.52,59.35,59.42,27099.0,49.0246,49.0246,48.8846,48.9423,27099.0
2020-06-05 13:00:00,59.42,59.51,59.35,59.43,42094.0,48.9423,49.0164,48.8846,48.9505,42094.0
2020-06-05 13:10:00,59.43,59.46,59.35,59.42,31228.0,48.9505,48.9752,48.8846,48.9423,31228.0
2020-06-05 13:20:00,59.45,59.64,59.44,59.63,38552.0,48.967,49.1235,48.9587,49.1152,38552.0
2020-06-05 13:30:00,59.62,59.64,59.45,59.51,38798.0,49.107,49.1235,48.967,49.0164,38798.0
2020-06-05 13:40:00,59.51,59.54,59.45,59.48,28987.0,49.0164,49.0411,48.967,48.9917,28987.0
2020-06-05 13:50:00,59.47,59.48,59.36,59.42,42860.0,48.9835,48.9917,48.8929,48.9423,42860.0
2020-06-05 14:00:00,59.42,59.56,59.42,59.47,49007.0,48.9423,49.0576,48.9423,48.9835,49007.0
2020-06-05 14:10:00,59.47,59.52,59.27,59.33,38118.0,48.9835,49.0246,48.8187,48.8681,38118.0
2020-06-05 14:20:00,59.32,59.43,59.28,59.34,47019.0,48.8599,48.9505,48.827,48.8764,47019.0
2020-06-05 14:30:00,59.35,59.43,59.24,59.43,48180.0,48.8846,48.9505,48.794,48.9505,48180.0
2020-06-05 14:40:00,59.43,59.47,59.26,59.42,77426.0,48.9505,48.9835,48.8105,48.9423,77426.0
2020-06-05 14:50:00,59.43,59.45,59.24,59.3,48405.0,48.9505,48.967,48.794,48.8434,48405.0
2020-06-05 15:00:00,59.31,59.33,59.2,59.27,60907.0,48.8517,48.8681,48.7611,48.8187,60907.0
2020-06-05 15:10:00,59.27,59.28,59.06,59.1,79872.0,48.8187,48.827,48.6458,48.6787,79872.0
2020-06-05 15:20:00,59.1,59.24,59.03,59.13,106089.0,48.6787,48.794,48.621,48.7034,106089.0
2020-06-05 15:30:00,59.13,59.14,58.81,58.85,168592.0,48.7034,48.7116,48.4398,48.4728,168592.0
2020-06-05 15:40:00,58.84,58.84,58.49,58.49,198316.0,48.4645,48.4645,48.1763,48.1763,198316.0
2020-06-05 15:50:00,58.5,58.55,58.36,58.46,399039.0,48.1845,48.2257,48.0692,48.1516,399039.0
2020-06-08 09:30:00,58.41,58.98,58.13,58.8,335929.0,48.1104,48.5799,47.8797,48.4316,335929.0
2020-06-08 09:40:00,58.81,58.99,58.7,58.96,77749.0,48.4398,48.5881,48.3492,48.5634,77749.0
2020-06-08 09:50:00,58.97,58.99,58.75,58.82,58261.0,48.5716,48.5881,48.3904,48.4481,58261.0
2020-06-08 10:00:00,58.83,59.07,58.78,59.05,83009.0,48.4563,48.654,48.4151,48.6375,83009.0
2020-06-08 10:10:00,59.04,59.35,59.02,59.27,89966.0,48.6293,48.8846,48.6128,48.8187,89966.0
2020-06-08 10:20:00,59.25,59.34,59.04,59.1,62733.0,48.8022,48.8764,48.6293,48.6787,62733.0
2020-06-08 10:30:00,59.1,59.16,58.99,59.08,140886.0,48.6787,48.7281,48.5881,48.6622,140886.0
2020-06-08 10:40:00,59.07,59.41,59.07,59.37,46706.0,48.654,48.934,48.654,48.9011,46706.0
2020-06-08 10:50:00,59.37,59.49,59.3,59.39,45960.0,48.9011,48.9999,48.8434,48.9176,45960.0
2020-06-08 11:00:00,59.39,59.46,59.28,59.44,40982.0,48.9176,48.9752,48.827,48.9587,40982.0
2020-06-08 11:10:00,59.44,59.62,59.36,59.53,61048.0,48.9587,49.107,48.8929,49.0329,61048.0
2020-06-08 11:20:00,59.52,59.52,59.35,59.38,36117.0,49.0246,49.0246,48.8846,48.9093,36117.0
2020-06-08 11:30:00,59.4,59.53,59.33,59.41,150209.0,48.9258,49.0329,48.8681,48.934,150209.0
2020-06-08 11:40:00,59.39,59.75,59.38,59.62,83868.0,48.9176,49.2141,48.9093,49.107,83868.0
2020-06-08 11:50:00,59.62,59.74,59.61,59.66,35077.0,49.107,49.2058,49.0988,49.14,35077.0
2020-06-08 12:00:00,59.66,59.72,59.61,59.69,39420.0,49.14,49.1894,49.0988,49.1647,39420.0
2020-06-08 12:10:00,59.68,59.75,59.64,59.66,41356.0,49.1564,49.2141,49.1235,49.14,41356.0
2020-06-08 12:20:00,59.65,59.66,59.55,59.55,33918.0,49.1317,49.14,49.0493,49.0493,33918.0
2020-06-08 12:30:00,59.55,59.64,59.52,59.6,89759.0,49.0493,49.1235,49.0246,49.0905,89759.0
2020-06-08 12:40:00,59.6,59.78,59.56,59.78,70410.0,49.0905,49.2388,49.0576,49.2388,70410.0
2020-06-08 12:50:00,59.77,59.77,59.64,59.65,31503.0,49.2306,49.2306,49.1235,49.1317,31503.0
2020-06-08 13:00:00,59.65,59.72,59.64,59.72,31854.0,49.1317,49.1894,49.1235,49.1894,31854.0
2020-06-08 13:10:00,59.71,59.83,59.71,59.78,33050.0,49.1811,49.28,49.1811,49.2388,33050.0
2020-06-08 13:20:00,59.79,59.87,59.78,59.82,34862.0,49.247,49.3129,49.2388,49.2717,34862.0
2020-06-08 13:30:00,59.81,60.09,59.75,60.08,78722.0,49.2635,49.4941,49.2141,49.4859,78722.0
2020-06-08 13:40:00,60.09,60.09,59.89,59.94,40322.0,49.4941,49.4941,49.3294,49.3706,40322.0
2020-06-08 13:50:00,59.94,59.99,59.88,59.97,32966.0,49.3706,49.4118,49.3212,49.3953,32966.0
2020-06-08 14:00:00,59.98,60.07,59.93,59.94,38416.0,49.4035,49.4777,49.3623,49.3706,38416.0
2020-06-08 14:10:00,59.94,60.01,59.8,59.84,111565.0,49.3706,49.4282,49.2553,49.2882,111565.0
2020-06-08 14:20:00,59.85,59.93,59.78,59.92,55404.0,49.2964,49.3623,49.2388,49.3541,55404.0
2020-06-08 14:30:00,59.91,59.98,59.88,59.96,119767.0,49.3459,49.4035,49.3212,49.3871,119767.0
2020-06-08 14:40:00,59.96,60.05,59.94,59.98,68605.0,49.3871,49.4612,49.3706,49.4035,68605.0
2020-06-08 14:50:00,59.98,60.01,59.91,60.01,79682.0,49.4035,49.4282,49.3459,49.4282,79682.0
2020-06-08 15:00:00,60.01,60.14,59.99,60.11,88324.0,49.4282,49.5353,49.4118,49.5106,88324.0
2020-06-08 15:10:00,60.11,60.23,60.11,60.22,185485.0,49.5106,49.6094,49.5106,49.6012,185485.0
2020-06-08 15:20:00,60.22,60.3,60.18,60.28,235831.0,49.6012,49.6671,49.5683,49.6506,235831.0
2020-06-08 15:30:00,60.28,60.29,60.11,60.2,173893.0,49.6506,49.6589,49.5106,49.5847,173893.0
2020-06-08 15:40:00,60.2,60.29,60.16,60.23,145997.0,49.5847,49.6589,49.5518,49.6094,145997.0
2020-06-08 15:50:00,60.29,60.47,60.14,60.25,406531.0,49.6589,49.8071,49.5353,49.6259,406531.0
2020-06-09 09:30:00,59.35,59.69,59.02,59.15,156813.0,48.8846,49.1647,48.6128,48.7199,156813.0
2020-06-09 09:40:00,59.16,59.28,59.08,59.09,162263.0,48.7281,48.827,48.6622,48.6705,162263.0
2020-06-09 09:50:00,59.06,59.14,58.89,58.98,111859.0,48.6458,48.7116,48.5057,48.5799,111859.0
2020-06-09 10:00:00,58.99,59.13,58.9,59.06,95014.0,48.5881,48.7034,48.514,48.6458,95014.0
2020-06-09 10:10:00,59.05,59.05,58.75,58.8,59679.0,48.6375,48.6375,48.3904,48.4316,59679.0
2020-06-09 10:20:00,58.78,58.78,58.58,58.64,56119.0,48.4151,48.4151,48.2504,48.2998,56119.0
2020-06-09 10:30:00,58.64,58.67,58.26,58.34,82970.0,48.2998,48.3245,47.9868,48.0527,82970.0
2020-06-09 10:40:00,58.36,58.68,58.31,58.67,84009.0,48.0692,48.3328,48.028,48.3245,84009.0
2020-06-09 10:50:00,58.67,58.94,58.63,58.81,85457.0,48.3245,48.5469,48.2916,48.4398,85457.0
2020-06-09 11:00:00,58.79,58.86,58.71,58.8,99950.0,48.4234,48.481,48.3575,48.4316,99950.0
2020-06-09 11:10:00,58.8,58.95,58.69,58.76,292247.0,48.4316,48.5551,48.341,48.3987,292247.0
2020-06-09 11:20:00,58.77,58.96,58.74,58.95,43952.0,48.4069,48.5634,48.3822,48.5551,43952.0
2020-06-09 11:30:00,58.94,59.01,58.8,58.85,42864.0,48.5469,48.6046,48.4316,48.4728,42864.0
2020-06-09 11:40:00,58.83,58.86,58.74,58.76,38478.0,48.4563,48.481,48.3822,48.3987,38478.0
2020-06-09 11:50:00,58.75,58.87,58.71,58.85,51588.0,48.3904,48.4893,48.3575,48.4728,51588.0
2020-06-09 12:00:00,58.86,58.88,58.68,58.75,50971.0,48.481,48.4975,48.3328,48.3904,50971.0
2020-06-09 12:10:00,58.75,58.79,58.68,58.68,43496.0,48.3904,48.4234,48.3328,48.3328,43496.0
2020-06-09 12:20:00,58.67,58.75,58.64,58.7,35050.0,48.3245,48.3904,48.2998,48.3492,35050.0
2020-06-09 12:30:00,58.71,58.81,58.68,58.74,64303.0,48.3575,48.4398,48.3328,48.3822,64303.0
2020-06-09 12:40:00,58.73,58.81,58.73,58.81,36491.0,48.3739,48.4398,48.3739,48.4398,36491.0
2020-06-09 12:50:00,58.8,58.86,58.77,58.86,34903.0,48.4316,48.481,48.4069,48.481,34903.0
2020-06-09 13:00:00,58.85,58.94,58.85,58.87,31188.0,48.4728,48.5469,48.4728,48.4893,31188.0
2020-06-09 13:10:00,58.88,59.02,58.84,59.02,35042.0,48.4975,48.6128,48.4645,48.6128,35042.0
2020-06-09 13:20:00,59.02,59.13,59.0,59.1,32806.0,48.6128,48.7034,48.5963,48.6787,32806.0
2020-06-09 13:30:00,59.09,59.17,59.06,59.14,37678.0,48.6705,48.7364,48.6458,48.7116,37678.0
2020-06-09 13:40:00,59.15,59.22,59.11,59.13,24931.0,48.7199,48.7775,48.6869,48.7034,24931.0
2020-06-09 13:50:00,59.13,59.15,59.07,59.1,28021.0,48.7034,48.7199,48.654,48.6787,28021.0
2020-06-09 14:00:00,59.1,59.13,58.93,58.93,33009.0,48.6787,48.7034,48.5387,48.5387,33009.0
2020-06-09 14:10:00,58.94,58.99,58.86,58.86,39354.0,48.5469,48.5881,48.481,48.481,39354.0
2020-06-09 14:20:00,58.86,58.93,58.78,58.78,29931.0,48.481,48.5387,48.4151,48.4151,29931.0
2020-06-09 14:30:00,58.77,58.83,58.72,58.78,40274.0,48.4069,48.4563,48.3657,48.4151,40274.0
2020-06-09 14:40:00,58.77,58.86,58.74,58.86,40401.0,48.4069,48.481,48.3822,48.481,40401.0
2020-06-09 14:50:00,58.88,59.06,58.8,58.97,92042.0,48.4975,48.6458,48.4316,48.5716,92042.0
2020-06-09 15:00:00,58.97,59.06,58.9,59.04,70025.0,48.5716,48.6458,48.514,48.6293,70025.0
2020-06-09 15:10:00,59.05,59.28,59.0,59.26,53483.0,48.6375,48.827,48.5963,48.8105,53483.0
2020-06-09 15:20:00,59.25,59.29,59.19,59.25,60074.0,48.8022,48.8352,48.7528,48.8022,60074.0
2020-06-09 15:30:00,59.25,59.31,59.2,59.3,122321.0,48.8022,48.8517,48.7611,48.8434,122321.0
2020-06-09 15:40:00,59.3,59.38,59.11,59.28,183845.0,48.8434,48.9093,48.6869,48.827,183845.0
2020-06-09 15:50:00,59.27,59.5,59.15,59.36,576886.0,48.8187,49.0082,48.7199,48.8929,576886.0
2020-06-10 09:30:00,59.26,59.92,59.12,59.92,226933.0,48.8105,49.3541,48.6952,49.3541,226933.0
2020-06-10 09:40:00,59.95,60.12,59.92,60.01,115535.0,49.3788,49.5188,49.3541,49.4282,115535.0
2020-06-10 09:50:00,60.01,60.07,59.83,60.02,400064.0,49.4282,49.4777,49.28,49.4365,400064.0
2020-06-10 10:00:00,60.04,60.28,60.0,60.21,133438.0,49.4529,49.6506,49.42,49.593,133438.0
2020-06-10 10:10:00,60.19,60.19,59.8,59.82,106922.0,49.5765,49.5765,49.2553,49.2717,106922.0
2020-06-10 10:20:00,59.85,59.85,59.42,59.52,93164.0,49.2964,49.2964,48.9423,49.0246,93164.0
2020-06-10 10:30:00,59.52,59.6,59.44,59.54,83005.0,49.0246,49.0905,48.9587,49.0411,83005.0
2020-06-10 10:40:00,59.54,59.56,59.23,59.25,59067.0,49.0411,49.0576,48.7858,48.8022,59067.0
2020-06-10 10:50:00,59.26,59.31,59.17,59.31,121203.0,48.8105,48.8517,48.7364,48.8517,121203.0
2020-06-10 11:00:00,59.29,59.47,59.24,59.39,100217.0,48.8352,48.9835,48.794,48.9176,100217.0
2020-06-10 11:10:00,59.39,59.41,59.25,59.35,41853.0,48.9176,48.934,48.8022,48.8846,41853.0
2020-06-10 11:20:00,59.37,59.39,59.09,59.1,43293.0,48.9011,48.9176,48.6705,48.6787,43293.0
2020-06-10 11:30:00,59.11,59.18,58.92,59.17,108460.0,48.6869,48.7446,48.5304,48.7364,108460.0
2020-06-10 11:40:00,59.16,59.24,59.11,59.16,41628.0,48.7281,48.794,48.6869,48.7281,41628.0
2020-06-10 11:50:00,59.15,59.21,58.96,58.98,38516.0,48.7199,48.7693,48.5634,48.5799,38516.0
2020-06-10 12:00:00,58.98,59.14,58.95,59.12,48484.0,48.5799,48.7116,48.5551,48.6952,48484.0
2020-06-10 12:10:00,59.12,59.39,59.11,59.37,63215.0,48.6952,48.9176,48.6869,48.9011,63215.0
2020-06-10 12:20:00,59.37,59.49,59.34,59.47,39091.0,48.9011,48.9999,48.8764,48.9835,39091.0
2020-06-10 12:30:00,59.46,59.75,59.45,59.7,80257.0,48.9752,49.2141,48.967,49.1729,80257.0
2020-06-10 12:40:00,59.68,59.77,59.59,59.63,109251.0,49.1564,49.2306,49.0823,49.1152,109251.0
2020-06-10 12:50:00,59.64,59.67,59.59,59.62,49614.0,49.1235,49.1482,49.0823,49.107,49614.0
2020-06-10 13:00:00,59.61,59.62,59.45,59.55,58905.0,49.0988,49.107,48.967,49.0493,58905.0
2020-06-10 13:10:00,59.54,59.62,59.49,59.57,35757.0,49.0411,49.107,48.9999,49.0658,35757.0
2020-06-10 13:20:00,59.56,59.57,59.42,59.43,33074.0,49.0576,49.0658,48.9423,48.9505,33074.0
2020-06-10 13:30:00,59.44,59.49,59.37,59.41,33336.0,48.9587,48.9999,48.9011,48.934,33336.0
2020-06-10 13:40:00,59.4,59.5,59.38,59.48,35451.0,48.9258,49.0082,48.9093,48.9917,35451.0
2020-06-10 13:50:00,59.48,59.49,59.31,59.33,36595.0,48.9917,48.9999,48.8517,48.8681,36595.0
2020-06-10 14:00:00,59.41,59.77,59.25,59.58,78215.0,48.934,49.2306,48.8022,49.0741,78215.0
2020-06-10 14:10:00,59.59,59.71,59.55,59.68,56331.0,49.0823,49.1811,49.0493,49.1564,56331.0
2020-06-10 14:20:00,59.69,59.7,59.52,59.58,58875.0,49.1647,49.1729,49.0246,49.0741,58875.0
2020-06-10 14:30:00,59.59,59.63,59.45,59.48,68931.0,49.0823,49.1152,48.967,48.9917,68931.0
2020-06-10 14:40:00,59.48,59.72,59.31,59.45,132979.0,48.9917,49.1894,48.8517,48.967,132979.0
2020-06-10 14:50:00,59.45,59.54,59.31,59.53,56671.0,48.967,49.0411,48.8517,49.0329,56671.0
2020-06-10 15:00:00,59.52,59.68,59.32,59.63,116493.0,49.0246,49.1564,48.8599,49.1152,116493.0
2020-06-10 15:10:00,59.62,59.71,59.49,59.64,54046.0,49.107,49.1811,48.9999,49.1235,54046.0
2020-06-10 15:20:00,59.62,59.73,59.45,59.72,57528.0,49.107,49.1976,48.967,49.1894,57528.0
2020-06-10 15:30:00,59.73,59.79,59.43,59.51,71084.0,49.1976,49.247,48.9505,49.0164,71084.0
2020-06-10 15:40:00,59.51,59.55,59.34,59.42,106436.0,49.0164,49.0493,48.8764,48.9423,106436.0
2020-06-10 15:50:00,59.4,59.48,59.19,59.2,294691.0,48.9258,48.9917,48.7528,48.7611,294691.0
2020-06-11 09:30:00,57.94,58.18,57.71,57.75,205461.0,47.7232,47.9209,47.5338,47.5667,205461.0
2020-06-11 09:40:00,57.71,57.93,57.56,57.85,111878.0,47.5338,47.715,47.4103,47.6491,111878.0
2020-06-11 09:50:00,57.85,58.03,57.69,57.69,93615.0,47.6491,47.7974,47.5173,47.5173,93615.0
2020-06-11 10:00:00,57.68,57.69,56.81,57.01,168462.0,47.5091,47.5173,46.7925,46.9572,168462.0
2020-06-11 10:10:00,57.0,57.0,56.51,56.54,189295.0,46.949,46.949,46.5454,46.5701,189295.0
2020-06-11 10:20:00,56.54,56.73,56.4,56.67,96571.0,46.5701,46.7266,46.4548,46.6772,96571.0
2020-06-11 10:30:00,56.65,57.0,56.65,56.98,48408.0,46.6607,46.949,46.6607,46.9325,48408.0
2020-06-11 10:40:00,56.97,56.97,56.74,56.82,74755.0,46.9243,46.9243,46.7348,46.8007,74755.0
2020-06-11 10:50:00,56.8,57.02,56.64,56.95,74532.0,46.7843,46.9655,46.6525,46.9078,74532.0
2020-06-11 11:00:00,56.94,57.34,56.83,57.18,56235.0,46.8996,47.229,46.809,47.0973,56235.0
2020-06-11 11:10:00,57.15,57.22,57.0,57.17,51558.0,47.0725,47.1302,46.949,47.089,51558.0
2020-06-11 11:20:00,57.18,57.18,56.9,56.93,37001.0,47.0973,47.0973,46.8666,46.8913,37001.0
2020-06-11 11:30:00,56.92,56.92,56.8,56.8,77673.0,46.8831,46.8831,46.7843,46.7843,77673.0
2020-06-11 11:40:00,56.79,57.0,56.73,56.84,98159.0,46.776,46.949,46.7266,46.8172,98159.0
2020-06-11 11:50:00,56.83,56.99,56.79,56.94,50044.0,46.809,46.9408,46.776,46.8996,50044.0
2020-06-11 12:00:00,56.93,56.93,56.71,56.73,50859.0,46.8913,46.8913,46.7101,46.7266,50859.0
2020-06-11 12:10:00,56.75,56.79,56.59,56.63,60229.0,46.7431,46.776,46.6113,46.6442,60229.0
2020-06-11 12:20:00,56.65,56.71,56.55,56.58,60551.0,46.6607,46.7101,46.5783,46.6031,60551.0
2020-06-11 12:30:00,56.57,56.92,56.57,56.75,49752.0,46.5948,46.8831,46.5948,46.7431,49752.0
2020-06-11 12:40:00,56.73,56.78,56.54,56.56,65596.0,46.7266,46.7678,46.5701,46.5866,65596.0
2020-06-11 12:50:00,56.57,56.57,56.42,56.51,96340.0,46.5948,46.5948,46.4713,46.5454,96340.0
2020-06-11 13:00:00,56.51,56.72,56.46,56.57,50004.0,46.5454,46.7184,46.5042,46.5948,50004.0
2020-06-11 13:10:00,56.56,56.67,56.5,56.57,38407.0,46.5866,46.6772,46.5372,46.5948,38407.0
2020-06-11 13:20:00,56.58,56.6,56.35,56.37,55902.0,46.6031,46.6195,46.4136,46.4301,55902.0
2020-06-11 13:30:00,56.38,56.4,56.16,56.18,55517.0,46.4383,46.4548,46.2571,46.2736,55517.0
2020-06-11 13:40:00,56.19,56.26,56.07,56.26,67893.0,46.2818,46.3395,46.183,46.3395,67893.0
2020-06-11 13:50:00,56.26,56.41,56.19,56.26,49781.0,46.3395,46.463,46.2818,46.3395,49781.0
2020-06-11 14:00:00,56.25,56.28,56.05,56.18,49951.0,46.3312,46.356,46.1665,46.2736,49951.0
2020-06-11 14:10:00,56.18,56.22,56.02,56.05,45785.0,46.2736,46.3065,46.1418,46.1665,45785.0
2020-06-11 14:20:00,56.03,56.15,56.02,56.12,61346.0,46.15,46.2489,46.1418,46.2242,61346.0
2020-06-11 14:30:00,56.14,56.14,55.88,55.91,80987.0,46.2406,46.2406,46.0265,46.0512,80987.0
2020-06-11 14:40:00,55.91,56.11,55.89,56.03,62312.0,46.0512,46.2159,46.0347,46.15,62312.0
2020-06-11 14:50:00,56.02,56.05,55.85,55.97,72430.0,46.1418,46.1665,46.0018,46.1006,72430.0
2020-06-11 15:00:00,55.96,56.15,55.89,56.1,89956.0,46.0924,46.2489,46.0347,46.2077,89956.0
2020-06-11 15:10:00,56.12,56.19,55.85,56.02,72060.0,46.2242,46.2818,46.0018,46.1418,72060.0
2020-06-11 15:20:00,56.02,56.05,55.82,55.97,95676.0,46.1418,46.1665,45.9771,46.1006,95676.0
2020-06-11 15:30:00,55.95,56.09,55.83,56.02,160350.0,46.0841,46.1995,45.9853,46.1418,160350.0
2020-06-11 15:40:00,56.01,56.35,55.99,56.08,175426.0,46.1336,46.4136,46.1171,46.1912,175426.0
2020-06-11 15:50:00,56.06,56.25,55.92,56.09,613047.0,46.1748,46.3312,46.0594,46.1995,613047.0
2020-06-12 09:30:00,57.32,57.45,56.76,56.97,151884.0,47.2126,47.3196,46.7513,46.9243,151884.0
2020-06-12 09:40:00,57.0,57.06,56.67,56.73,83509.0,46.949,46.9984,46.6772,46.7266,83509.0
2020-06-12 09:50:00,56.74,56.91,56.61,56.88,55764.0,46.7348,46.8749,46.6278,46.8502,55764.0
2020-06-12 10:00:00,56.89,56.94,56.72,56.78,64115.0,46.8584,46.8996,46.7184,46.7678,64115.0
2020-06-12 10:10:00,56.8,56.82,56.53,56.77,42811.0,46.7843,46.8007,46.5619,46.7596,42811.0
2020-06-12 10:20:00,56.79,56.79,56.55,56.57,40108.0,46.776,46.776,46.5783,46.5948,40108.0
2020-06-12 10:30:00,56.59,56.72,56.45,56.45,54880.0,46.6113,46.7184,46.496,46.496,54880.0
2020-06-12 10:40:00,56.46,56.78,56.46,56.73,66659.0,46.5042,46.7678,46.5042,46.7266,66659.0
2020-06-12 10:50:00,56.7,56.74,56.48,56.58,138107.0,46.7019,46.7348,46.5207,46.6031,138107.0
2020-06-12 11:00:00,56.59,56.69,56.34,56.46,185875.0,46.6113,46.6937,46.4054,46.5042,185875.0
2020-06-12 11:10:00,56.47,56.49,56.08,56.11,55706.0,46.5125,46.5289,46.1912,46.2159,55706.0
2020-06-12 11:20:00,56.09,56.29,55.96,56.23,66657.0,46.1995,46.3642,46.0924,46.3148,66657.0
2020-06-12 11:30:00,56.25,56.43,56.09,56.34,56787.0,46.3312,46.4795,46.1995,46.4054,56787.0
2020-06-12 11:40:00,56.35,56.37,56.16,56.19,44195.0,46.4136,46.4301,46.2571,46.2818,44195.0
2020-06-12 11:50:00,56.19,56.4,56.05,56.39,43741.0,46.2818,46.4548,46.1665,46.4466,43741.0
2020-06-12 12:00:00,56.39,56.56,56.34,56.51,24518.0,46.4466,46.5866,46.4054,46.5454,24518.0
2020-06-12 12:10:00,56.51,56.66,56.4,56.62,38825.0,46.5454,46.669,46.4548,46.636,38825.0
2020-06-12 12:20:00,56.61,56.63,56.34,56.42,43820.0,46.6278,46.6442,46.4054,46.4713,43820.0
2020-06-12 12:30:00,56.42,56.45,56.25,56.28,35753.0,46.4713,46.496,46.3312,46.356,35753.0
2020-06-12 12:40:00,56.28,56.38,56.06,56.09,41915.0,46.356,46.4383,46.1748,46.1995,41915.0
2020-06-12 12:50:00,56.11,56.34,56.11,56.25,66400.0,46.2159,46.4054,46.2159,46.3312,66400.0
2020-06-12 13:00:00,56.26,56.27,56.0,56.05,61121.0,46.3395,46.3477,46.1253,46.1665,61121.0
2020-06-12 13:10:00,56.03,56.06,55.91,55.94,43507.0,46.15,46.1748,46.0512,46.0759,43507.0
2020-06-12 13:20:00,55.94,56.0,55.83,55.88,51740.0,46.0759,46.1253,45.9853,46.0265,51740.0
2020-06-12 13:30:00,55.87,55.95,55.61,55.68,54886.0,46.0183,46.0841,45.8041,45.8618,54886.0
2020-06-12 13:40:00,55.67,55.85,55.49,55.52,53919.0,45.8535,46.0018,45.7053,45.73,53919.0
2020-06-12 13:50:00,55.54,55.67,55.43,55.48,35770.0,45.7464,45.8535,45.6558,45.697,35770.0
2020-06-12 14:00:00,55.47,55.75,55.4,55.47,54844.0,45.6888,45.9194,45.6311,45.6888,54844.0
2020-06-12 14:10:00,55.49,55.81,55.49,55.64,58154.0,45.7053,45.9688,45.7053,45.8288,58154.0
2020-06-12 14:20:00,55.63,55.79,55.57,55.78,34998.0,45.8206,45.9524,45.7712,45.9441,34998.0
2020-06-12 14:30:00,55.78,56.06,55.77,55.84,59691.0,45.9441,46.1748,45.9359,45.9935,59691.0
2020-06-12 14:40:00,55.84,56.04,55.77,55.97,36406.0,45.9935,46.1583,45.9359,46.1006,36406.0
2020-06-12 14:50:00,55.96,56.12,55.89,56.1,40195.0,46.0924,46.2242,46.0347,46.2077,40195.0
2020-06-12 15:00:00,56.13,56.28,56.06,56.18,57652.0,46.2324,46.356,46.1748,46.2736,57652.0
2020-06-12 15:10:00,56.18,56.38,56.04,56.16,43929.0,46.2736,46.4383,46.1583,46.2571,43929.0
2020-06-12 15:20:00,56.15,56.18,55.81,55.9,55637.0,46.2489,46.2736,45.9688,46.043,55637.0
2020-06-12 15:30:00,55.9,56.08,55.8,55.84,86385.0,46.043,46.1912,45.9606,45.9935,86385.0
2020-06-12 15:40:00,55.87,56.21,55.83,56.21,90662.0,46.0183,46.2983,45.9853,46.2983,90662.0
2020-06-12 15:50:00,56.23,56.33,56.0,56.18,285886.0,46.3148,46.3971,46.1253,46.2736,285886.0
2020-06-15 09:30:00,55.3,55.3,54.52,54.81,236888.0,45.5488,45.5488,44.9063,45.1452,236888.0
2020-06-15 09:40:00,54.86,55.11,54.8,54.9,115708.0,45.1864,45.3923,45.1369,45.2193,115708.0
2020-06-15 09:50:00,54.88,55.23,54.83,55.19,67223.0,45.2028,45.4911,45.1616,45.4582,67223.0
2020-06-15 10:00:00,55.19,55.43,55.09,55.43,70756.0,45.4582,45.6558,45.3758,45.6558,70756.0
2020-06-15 10:10:00,55.44,55.6,55.4,55.48,49031.0,45.6641,45.7959,45.6311,45.697,49031.0
2020-06-15 10:20:00,55.47,55.47,55.18,55.39,69422.0,45.6888,45.6888,45.4499,45.6229,69422.0
2020-06-15 10:30:00,55.43,55.48,55.21,55.27,48286.0,45.6558,45.697,45.4746,45.5241,48286.0
2020-06-15 10:40:00,55.25,55.45,55.13,55.35,54490.0,45.5076,45.6723,45.4087,45.5899,54490.0
2020-06-15 10:50:00,55.34,55.54,55.29,55.36,53167.0,45.5817,45.7464,45.5405,45.5982,53167.0
2020-06-15 11:00:00,55.37,55.83,55.34,55.78,50642.0,45.6064,45.9853,45.5817,45.9441,50642.0
2020-06-15 11:10:00,55.76,55.83,55.66,55.81,40762.0,45.9277,45.9853,45.8453,45.9688,40762.0
2020-06-15 11:20:00,55.81,56.03,55.77,55.83,46731.0,45.9688,46.15,45.9359,45.9853,46731.0
2020-06-15 11:30:00,55.82,55.94,55.74,55.86,34222.0,45.9771,46.0759,45.9112,46.01,34222.0
2020-06-15 11:40:00,55.88,55.94,55.71,55.83,46039.0,46.0265,46.0759,45.8865,45.9853,46039.0
2020-06-15 11:50:00,55.81,55.95,55.7,55.87,93560.0,45.9688,46.0841,45.8782,46.0183,93560.0
2020-06-15 12:00:00,55.85,56.03,55.8,55.96,72567.0,46.0018,46.15,45.9606,46.0924,72567.0
2020-06-15 12:10:00,55.95,55.99,55.86,55.94,49366.0,46.0841,46.1171,46.01,46.0759,49366.0
2020-06-15 12:20:00,55.93,55.95,55.85,55.93,49646.0,46.0677,46.0841,46.0018,46.0677,49646.0
2020-06-15 12:30:00,55.91,55.92,55.79,55.92,46209.0,46.0512,46.0594,45.9524,46.0594,46209.0
2020-06-15 12:40:00,55.92,56.05,55.91,56.04,37850.0,46.0594,46.1665,46.0512,46.1583,37850.0
2020-06-15 12:50:00,56.03,56.21,56.03,56.21,32204.0,46.15,46.2983,46.15,46.2983,32204.0
2020-06-15 13:00:00,56.21,56.34,56.17,56.34,39391.0,46.2983,46.4054,46.2654,46.4054,39391.0
2020-06-15 13:10:00,56.34,56.48,56.28,56.35,39028.0,46.4054,46.5207,46.356,46.4136,39028.0
2020-06-15 13:20:00,56.34,56.42,56.24,56.33,38859.0,46.4054,46.4713,46.323,46.3971,38859.0
2020-06-15 13:30:00,56.32,56.34,56.2,56.21,40647.0,46.3889,46.4054,46.2901,46.2983,40647.0
2020-06-15 13:40:00,56.2,56.25,56.12,56.12,48304.0,46.2901,46.3312,46.2242,46.2242,48304.0
2020-06-15 13:50:00,56.12,56.22,56.06,56.1,48330.0,46.2242,46.3065,46.1748,46.2077,48330.0
2020-06-15 14:00:00,56.1,56.7,56.1,56.6,80293.0,46.2077,46.7019,46.2077,46.6195,80293.0
2020-06-15 14:10:00,56.59,56.89,56.58,56.83,59681.0,46.6113,46.8584,46.6031,46.809,59681.0
2020-06-15 14:20:00,56.85,56.96,56.74,56.79,56005.0,46.8254,46.9161,46.7348,46.776,56005.0
2020-06-15 14:30:00,56.79,56.89,56.53,56.6,93986.0,46.776,46.8584,46.5619,46.6195,93986.0
2020-06-15 14:40:00,56.62,56.67,56.43,56.45,115679.0,46.636,46.6772,46.4795,46.496,115679.0
2020-06-15 14:50:00,56.45,56.46,56.29,56.33,52118.0,46.496,46.5042,46.3642,46.3971,52118.0
2020-06-15 15:00:00,56.32,56.58,56.31,56.47,61287.0,46.3889,46.6031,46.3807,46.5125,61287.0
2020-06-15 15:10:00,56.49,56.54,56.32,56.34,47383.0,46.5289,46.5701,46.3889,46.4054,47383.0
2020-06-15 15:20:00,56.33,56.41,56.05,56.09,60761.0,46.3971,46.463,46.1665,46.1995,60761.0
2020-06-15 15:30:00,56.09,56.14,55.89,56.13,77653.0,46.1995,46.2406,46.0347,46.2324,77653.0
2020-06-15 15:40:00,56.12,56.31,56.07,56.27,85484.0,46.2242,46.3807,46.183,46.3477,85484.0
2020-06-15 15:50:00,56.3,56.49,56.28,56.45,277994.0,46.3724,46.5289,46.356,46.496,277994.0
2020-06-16 09:30:00,57.66,58.03,57.47,57.74,216174.0,47.4926,47.7974,47.3361,47.5585,216174.0
2020-06-16 09:40:00,57.75,57.83,57.44,57.46,104837.0,47.5667,47.6326,47.3114,47.3279,104837.0
2020-06-16 09:50:00,57.46,57.52,57.25,57.42,74341.0,47.3279,47.3773,47.1549,47.2949,74341.0
2020-06-16 10:00:00,57.43,57.48,57.26,57.33,55124.0,47.3032,47.3444,47.1632,47.2208,55124.0
2020-06-16 10:10:00,57.32,57.52,57.2,57.5,46549.0,47.2126,47.3773,47.1137,47.3608,46549.0
2020-06-16 10:20:00,57.48,57.49,57.24,57.45,52861.0,47.3444,47.3526,47.1467,47.3196,52861.0
2020-06-16 10:30:00,57.45,57.55,56.97,57.1,94232.0,47.3196,47.402,46.9243,47.0314,94232.0
2020-06-16 10:40:00,57.13,57.15,56.86,57.14,70275.0,47.0561,47.0725,46.8337,47.0643,70275.0
2020-06-16 10:50:00,57.13,57.14,56.48,56.6,71114.0,47.0561,47.0643,46.5207,46.6195,71114.0
2020-06-16 11:00:00,56.59,56.82,56.32,56.76,60384.0,46.6113,46.8007,46.3889,46.7513,60384.0
2020-06-16 11:10:00,56.76,56.91,56.56,56.84,45610.0,46.7513,46.8749,46.5866,46.8172,45610.0
2020-06-16 11:20:00,56.83,57.03,56.78,56.97,56619.0,46.809,46.9737,46.7678,46.9243,56619.0
2020-06-16 11:30:00,57.0,57.12,56.84,56.91,83194.0,46.949,47.0478,46.8172,46.8749,83194.0
2020-06-16 11:40:00,56.91,56.97,56.63,56.88,99051.0,46.8749,46.9243,46.6442,46.8502,99051.0
2020-06-16 11:50:00,56.9,56.97,56.63,56.66,48258.0,46.8666,46.9243,46.6442,46.669,48258.0
2020-06-16 12:00:00,56.69,56.76,56.45,56.57,50675.0,46.6937,46.7513,46.496,46.5948,50675.0
2020-06-16 12:10:00,56.57,56.7,56.5,56.64,45590.0,46.5948,46.7019,46.5372,46.6525,45590.0
2020-06-16 12:20:00,56.66,56.83,56.64,56.77,71690.0,46.669,46.809,46.6525,46.7596,71690.0
2020-06-16 12:30:00,56.76,56.99,56.75,56.95,69245.0,46.7513,46.9408,46.7431,46.9078,69245.0
2020-06-16 12:40:00,56.95,57.02,56.9,56.92,23164.0,46.9078,46.9655,46.8666,46.8831,23164.0
2020-06-16 12:50:00,56.93,57.0,56.84,56.98,26971.0,46.8913,46.949,46.8172,46.9325,26971.0
2020-06-16 13:00:00,56.98,57.11,56.96,56.97,25350.0,46.9325,47.0396,46.9161,46.9243,25350.0
2020-06-16 13:10:00,56.99,57.1,56.97,57.06,69523.0,46.9408,47.0314,46.9243,46.9984,69523.0
2020-06-16 13:20:00,57.07,57.1,57.03,57.05,34482.0,47.0067,47.0314,46.9737,46.9902,34482.0
2020-06-16 13:30:00,57.03,57.05,56.86,56.91,39078.0,46.9737,46.9902,46.8337,46.8749,39078.0
2020-06-16 13:40:00,56.91,57.05,56.9,56.98,25615.0,46.8749,46.9902,46.8666,46.9325,25615.0
2020-06-16 13:50:00,56.99,57.01,56.81,56.91,29718.0,46.9408,46.9572,46.7925,46.8749,29718.0
2020-06-16 14:00:00,56.91,57.04,56.9,57.0,59956.0,46.8749,46.9819,46.8666,46.949,59956.0
2020-06-16 14:10:00,57.02,57.21,56.97,57.12,36438.0,46.9655,47.122,46.9243,47.0478,36438.0
2020-06-16 14:20:00,57.13,57.16,56.85,57.01,56877.0,47.0561,47.0808,46.8254,46.9572,56877.0
2020-06-16 14:30:00,57.05,57.15,57.01,57.05,44334.0,46.9902,47.0725,46.9572,46.9902,44334.0
2020-06-16 14:40:00,57.05,57.08,56.91,56.99,38381.0,46.9902,47.0149,46.8749,46.9408,38381.0
2020-06-16 14:50:00,56.98,57.01,56.89,56.95,37339.0,46.9325,46.9572,46.8584,46.9078,37339.0
2020-06-16 15:00:00,56.96,56.97,56.55,56.57,93217.0,46.9161,46.9243,46.5783,46.5948,93217.0
2020-06-16 15:10:00,56.56,56.68,56.14,56.2,102386.0,46.5866,46.6854,46.2406,46.2901,102386.0
2020-06-16 15:20:00,56.2,56.38,56.18,56.25,93723.0,46.2901,46.4383,46.2736,46.3312,93723.0
2020-06-16 15:30:00,56.26,56.39,56.16,56.16,212378.0,46.3395,46.4466,46.2571,46.2571,212378.0
2020-06-16 15:40:00,56.18,56.29,56.03,56.15,196585.0,46.2736,46.3642,46.15,46.2489,196585.0
2020-06-16 15:50:00,56.07,56.27,55.87,56.27,545893.0,46.183,46.3477,46.0183,46.3477,545893.0
2020-06-17 09:30:00,56.48,56.52,55.6,55.62,131915.0,46.5207,46.5536,45.7959,45.8123,131915.0
2020-06-17 09:40:00,55.62,55.9,55.54,55.88,79987.0,45.8123,46.043,45.7464,46.0265,79987.0
2020-06-17 09:50:00,55.88,56.0,55.52,55.62,93894.0,46.0265,46.1253,45.73,45.8123,93894.0
2020-06-17 10:00:00,55.62,55.64,55.4,55.63,220673.0,45.8123,45.8288,45.6311,45.8206,220673.0
2020-06-17 10:10:00,55.62,55.8,55.49,55.5,163333.0,45.8123,45.9606,45.7053,45.7135,163333.0
2020-06-17 10:20:00,55.49,55.53,55.33,55.38,109325.0,45.7053,45.7382,45.5735,45.6147,109325.0
2020-06-17 10:30:00,55.39,55.47,55.3,55.38,130967.0,45.6229,45.6888,45.5488,45.6147,130967.0
2020-06-17 10:40:00,55.38,55.6,55.35,55.58,70245.0,45.6147,45.7959,45.5899,45.7794,70245.0
2020-06-17 10:50:00,55.57,55.72,55.52,55.62,230588.0,45.7712,45.8947,45.73,45.8123,230588.0
2020-06-17 11:00:00,55.63,55.71,55.54,55.63,61253.0,45.8206,45.8865,45.7464,45.8206,61253.0
2020-06-17 11:10:00,55.64,55.73,55.55,55.61,75906.0,45.8288,45.9029,45.7547,45.8041,75906.0
2020-06-17 11:20:00,55.61,55.71,55.54,55.7,54827.0,45.8041,45.8865,45.7464,45.8782,54827.0
2020-06-17 11:30:00,55.71,56.1,55.7,56.02,76901.0,45.8865,46.2077,45.8782,46.1418,76901.0
2020-06-17 11:40:00,56.02,56.07,55.91,55.96,65356.0,46.1418,46.183,46.0512,46.0924,65356.0
2020-06-17 11:50:00,55.97,56.0,55.88,55.96,61744.0,46.1006,46.1253,46.0265,46.0924,61744.0
2020-06-17 12:00:00,55.96,55.97,55.83,55.93,37248.0,46.0924,46.1006,45.9853,46.0677,37248.0
2020-06-17 12:10:00,55.94,55.99,55.86,55.95,23452.0,46.0759,46.1171,46.01,46.0841,23452.0
2020-06-17 12:20:00,55.94,56.0,55.86,55.94,44336.0,46.0759,46.1253,46.01,46.0759,44336.0
2020-06-17 12:30:00,55.93,56.06,55.9,55.96,49770.0,46.0677,46.1748,46.043,46.0924,49770.0
2020-06-17 12:40:00,55.97,55.97,55.89,55.92,48391.0,46.1006,46.1006,46.0347,46.0594,48391.0
2020-06-17 12:50:00,55.91,55.92,55.8,55.89,47595.0,46.0512,46.0594,45.9606,46.0347,47595.0
2020-06-17 13:00:00,55.9,56.07,55.89,56.07,39223.0,46.043,46.183,46.0347,46.183,39223.0
2020-06-17 13:10:00,56.06,56.14,56.04,56.07,20125.0,46.1748,46.2406,46.1583,46.183,20125.0
2020-06-17 13:20:00,56.08,56.23,56.06,56.21,22468.0,46.1912,46.3148,46.1748,46.2983,22468.0
2020-06-17 13:30:00,56.2,56.37,56.2,56.37,24670.0,46.2901,46.4301,46.2901,46.4301,24670.0
2020-06-17 13:40:00,56.37,56.37,56.27,56.36,25262.0,46.4301,46.4301,46.3477,46.4219,25262.0
2020-06-17 13:50:00,56.36,56.42,56.28,56.35,30015.0,46.4219,46.4713,46.356,46.4136,30015.0
2020-06-17 14:00:00,56.34,56.36,56.18,56.36,25895.0,46.4054,46.4219,46.2736,46.4219,25895.0
2020-06-17 14:10:00,56.35,56.41,56.25,56.26,34733.0,46.4136,46.463,46.3312,46.3395,34733.0
2020-06-17 14:20:00,56.27,56.43,56.27,56.38,28818.0,46.3477,46.4795,46.3477,46.4383,28818.0
2020-06-17 14:30:00,56.38,56.41,56.25,56.29,27827.0,46.4383,46.463,46.3312,46.3642,27827.0
2020-06-17 14:40:00,56.3,56.44,56.3,56.36,33753.0,46.3724,46.4877,46.3724,46.4219,33753.0
2020-06-17 14:50:00,56.35,56.42,56.21,56.22,34417.0,46.4136,46.4713,46.2983,46.3065,34417.0
2020-06-17 15:00:00,56.21,56.21,56.11,56.15,62979.0,46.2983,46.2983,46.2159,46.2489,62979.0
2020-06-17 15:10:00,56.14,56.2,56.09,56.16,62176.0,46.2406,46.2901,46.1995,46.2571,62176.0
2020-06-17 15:20:00,56.16,56.22,56.02,56.12,67714.0,46.2571,46.3065,46.1418,46.2242,67714.0
2020-06-17 15:30:00,56.12,56.19,56.04,56.12,49526.0,46.2242,46.2818,46.1583,46.2242,49526.0
2020-06-17 15:40:00,56.11,56.12,55.86,55.9,110512.0,46.2159,46.2242,46.01,46.043,110512.0
2020-06-17 15:50:00,55.9,56.12,55.84,56.02,281681.0,46.043,46.2242,45.9935,46.1418,281681.0
2020-06-18 09:30:00,55.71,55.99,55.55,55.93,76791.0,45.8865,46.1171,45.7547,46.0677,76791.0
2020-06-18 09:40:00,55.96,55.99,55.85,55.94,55680.0,46.0924,46.1171,46.0018,46.0759,55680.0
2020-06-18 09:50:00,55.94,55.94,55.77,55.85,47349.0,46.0759,46.0759,45.9359,46.0018,47349.0
2020-06-18 10:00:00,55.88,56.08,55.86,55.9,93974.0,46.0265,46.1912,46.01,46.043,93974.0
2020-06-18 10:10:00,55.91,55.91,55.6,55.63,108225.0,46.0512,46.0512,45.7959,45.8206,108225.0
2020-06-18 10:20:00,55.62,55.65,55.44,55.49,91161.0,45.8123,45.837,45.6641,45.7053,91161.0
2020-06-18 10:30:00,55.49,55.6,55.23,55.55,112446.0,45.7053,45.7959,45.4911,45.7547,112446.0
2020-06-18 10:40:00,55.55,55.65,55.5,55.6,75470.0,45.7547,45.837,45.7135,45.7959,75470.0
2020-06-18 10:50:00,55.6,55.61,55.38,55.53,80868.0,45.7959,45.8041,45.6147,45.7382,80868.0
2020-06-18 11:00:00,55.52,55.74,55.49,55.74,47904.0,45.73,45.9112,45.7053,45.9112,47904.0
2020-06-18 11:10:00,55.73,55.78,55.67,55.76,105626.0,45.9029,45.9441,45.8535,45.9277,105626.0
2020-06-18 11:20:00,55.76,55.79,55.61,55.64,38182.0,45.9277,45.9524,45.8041,45.8288,38182.0
2020-06-18 11:30:00,55.65,55.77,55.63,55.65,32489.0,45.837,45.9359,45.8206,45.837,32489.0
2020-06-18 11:40:00,55.64,55.74,55.58,55.58,33720.0,45.8288,45.9112,45.7794,45.7794,33720.0
2020-06-18 11:50:00,55.57,55.65,55.54,55.61,48130.0,45.7712,45.837,45.7464,45.8041,48130.0
2020-06-18 12:00:00,55.62,55.73,55.57,55.73,56295.0,45.8123,45.9029,45.7712,45.9029,56295.0
2020-06-18 12:10:00,55.72,55.76,55.67,55.7,28365.0,45.8947,45.9277,45.8535,45.8782,28365.0
2020-06-18 12:20:00,55.7,55.76,55.63,55.67,56627.0,45.8782,45.9277,45.8206,45.8535,56627.0
2020-06-18 12:30:00,55.67,55.68,55.55,55.59,40328.0,45.8535,45.8618,45.7547,45.7876,40328.0
2020-06-18 12:40:00,55.59,55.68,55.55,55.67,37916.0,45.7876,45.8618,45.7547,45.8535,37916.0
2020-06-18 12:50:00,55.66,55.67,55.61,55.66,31963.0,45.8453,45.8535,45.8041,45.8453,31963.0
2020-06-18 13:00:00,55.67,55.68,55.57,55.62,50638.0,45.8535,45.8618,45.7712,45.8123,50638.0
2020-06-18 13:10:00,55.62,55.65,55.57,55.6,32525.0,45.8123,45.837,45.7712,45.7959,32525.0
2020-06-18 13:20:00,55.6,55.69,55.58,55.69,27924.0,45.7959,45.87,45.7794,45.87,27924.0
2020-06-18 13:30:00,55.68,55.78,55.66,55.78,51155.0,45.8618,45.9441,45.8453,45.9441,51155.0
2020-06-18 13:40:00,55.77,55.82,55.75,55.78,42887.0,45.9359,45.9771,45.9194,45.9441,42887.0
2020-06-18 13:50:00,55.78,55.87,55.78,55.87,40815.0,45.9441,46.0183,45.9441,46.0183,40815.0
2020-06-18 14:00:00,55.87,55.88,55.65,55.68,49394.0,46.0183,46.0265,45.837,45.8618,49394.0
2020-06-18 14:10:00,55.68,55.87,55.66,55.85,43758.0,45.8618,46.0183,45.8453,46.0018,43758.0
2020-06-18 14:20:00,55.85,55.92,55.84,55.9,47203.0,46.0018,46.0594,45.9935,46.043,47203.0
2020-06-18 14:30:00,55.89,55.99,55.82,55.97,86378.0,46.0347,46.1171,45.9771,46.1006,86378.0
2020-06-18 14:40:00,55.97,55.98,55.83,55.88,47334.0,46.1006,46.1089,45.9853,46.0265,47334.0
2020-06-18 14:50:00,55.88,55.93,55.76,55.77,48959.0,46.0265,46.0677,45.9277,45.9359,48959.0
2020-06-18 15:00:00,55.77,55.81,55.66,55.8,74243.0,45.9359,45.9688,45.8453,45.9606,74243.0
2020-06-18 15:10:00,55.79,55.79,55.66,55.72,63265.0,45.9524,45.9524,45.8453,45.8947,63265.0
2020-06-18 15:20:00,55.71,55.87,55.69,55.84,61736.0,45.8865,46.0183,45.87,45.9935,61736.0
2020-06-18 15:30:00,55.84,55.97,55.8,55.91,78298.0,45.9935,46.1006,45.9606,46.0512,78298.0
2020-06-18 15:40:00,55.9,55.98,55.81,55.97,90021.0,46.043,46.1089,45.9688,46.1006,90021.0
2020-06-18 15:50:00,55.98,56.2,55.9,56.11,399993.0,46.1089,46.2901,46.043,46.2159,399993.0
2020-06-19 09:30:00,56.82,57.1,56.35,56.77,876031.0,46.8007,47.0314,46.4136,46.7596,876031.0
2020-06-19 09:40:00,56.77,56.89,56.57,56.61,198342.0,46.7596,46.8584,46.5948,46.6278,198342.0
2020-06-19 09:50:00,56.61,56.81,56.36,56.4,157926.0,46.6278,46.7925,46.4219,46.4548,157926.0
2020-06-19 10:00:00,56.41,56.52,56.2,56.2,42917.0,46.463,46.5536,46.2901,46.2901,42917.0
2020-06-19 10:10:00,56.19,56.35,56.16,56.34,48293.0,46.2818,46.4136,46.2571,46.4054,48293.0
2020-06-19 10:20:00,56.31,56.46,56.3,56.36,70241.0,46.3807,46.5042,46.3724,46.4219,70241.0
2020-06-19 10:30:00,56.37,56.37,56.15,56.25,26930.0,46.4301,46.4301,46.2489,46.3312,26930.0
2020-06-19 10:40:00,56.28,56.28,56.13,56.17,42544.0,46.356,46.356,46.2324,46.2654,42544.0
2020-06-19 10:50:00,56.18,56.21,56.04,56.05,44092.0,46.2736,46.2983,46.1583,46.1665,44092.0
2020-06-19 11:00:00,56.05,56.1,55.93,55.93,43022.0,46.1665,46.2077,46.0677,46.0677,43022.0
2020-06-19 11:10:00,55.92,55.98,55.75,55.77,54602.0,46.0594,46.1089,45.9194,45.9359,54602.0
2020-06-19 11:20:00,55.77,55.79,55.62,55.68,85562.0,45.9359,45.9524,45.8123,45.8618,85562.0
2020-06-19 11:30:00,55.66,55.68,55.57,55.59,70837.0,45.8453,45.8618,45.7712,45.7876,70837.0
2020-06-19 11:40:00,55.6,55.65,55.5,55.53,50640.0,45.7959,45.837,45.7135,45.7382,50640.0
2020-06-19 11:50:00,55.51,55.58,55.5,55.52,53709.0,45.7217,45.7794,45.7135,45.73,53709.0
2020-06-19 12:00:00,55.53,55.55,55.43,55.46,57987.0,45.7382,45.7547,45.6558,45.6806,57987.0
2020-06-19 12:10:00,55.44,55.49,55.17,55.18,105541.0,45.6641,45.7053,45.4417,45.4499,105541.0
2020-06-19 12:20:00,55.16,55.41,55.13,55.41,101042.0,45.4335,45.6394,45.4087,45.6394,101042.0
2020-06-19 12:30:00,55.43,55.56,55.39,55.46,78114.0,45.6558,45.7629,45.6229,45.6806,78114.0
2020-06-19 12:40:00,55.46,55.55,55.38,55.43,75823.0,45.6806,45.7547,45.6147,45.6558,75823.0
2020-06-19 12:50:00,55.43,55.54,55.39,55.53,45915.0,45.6558,45.7464,45.6229,45.7382,45915.0
2020-06-19 13:00:00,55.52,55.52,55.41,55.47,32025.0,45.73,45.73,45.6394,45.6888,32025.0
2020-06-19 13:10:00,55.48,55.56,55.4,55.4,44109.0,45.697,45.7629,45.6311,45.6311,44109.0
2020-06-19 13:20:00,55.41,55.42,55.32,55.36,39922.0,45.6394,45.6476,45.5652,45.5982,39922.0
2020-06-19 13:30:00,55.34,55.37,55.16,55.22,51076.0,45.5817,45.6064,45.4335,45.4829,51076.0
2020-06-19 13:40:00,55.22,55.28,55.18,55.23,50550.0,45.4829,45.5323,45.4499,45.4911,50550.0
2020-06-19 13:50:00,55.22,55.26,55.08,55.1,51675.0,45.4829,45.5158,45.3676,45.384,51675.0
2020-06-19 14:00:00,55.1,55.24,55.03,55.1,82219.0,45.384,45.4993,45.3264,45.384,82219.0
2020-06-19 14:10:00,55.08,55.11,54.94,54.96,106304.0,45.3676,45.3923,45.2522,45.2687,106304.0
2020-06-19 14:20:00,54.96,55.08,54.96,55.04,70874.0,45.2687,45.3676,45.2687,45.3346,70874.0
2020-06-19 14:30:00,55.03,55.16,54.97,55.11,77047.0,45.3264,45.4335,45.277,45.3923,77047.0
2020-06-19 14:40:00,55.1,55.21,55.07,55.12,72126.0,45.384,45.4746,45.3593,45.4005,72126.0
2020-06-19 14:50:00,55.12,55.2,55.07,55.15,97773.0,45.4005,45.4664,45.3593,45.4252,97773.0
2020-06-19 15:00:00,55.15,55.2,55.1,55.12,54405.0,45.4252,45.4664,45.384,45.4005,54405.0
2020-06-19 15:10:00,55.12,55.5,55.1,55.47,58678.0,45.4005,45.7135,45.384,45.6888,58678.0
2020-06-19 15:20:00,55.49,55.49,55.31,55.32,74614.0,45.7053,45.7053,45.557,45.5652,74614.0
2020-06-19 15:30:00,55.32,55.37,55.15,55.16,70907.0,45.5652,45.6064,45.4252,45.4335,70907.0
2020-06-19 15:40:00,55.15,55.15,54.5,54.69,395931.0,45.4252,45.4252,44.8898,45.0463,395931.0
2020-06-19 15:50:00,54.72,54.72,53.88,53.95,1316932.0,45.071,45.071,44.3792,44.4368,1316932.0
2020-06-22 09:30:00,53.95,53.95,53.34,53.67,300830.0,44.4368,44.4368,43.9344,44.2062,300830.0
2020-06-22 09:40:00,53.67,54.12,53.66,54.07,174614.0,44.2062,44.5768,44.198,44.5357,174614.0
2020-06-22 09:50:00,54.06,54.37,53.99,54.29,116649.0,44.5274,44.7828,44.4698,44.7169,116649.0
2020-06-22 10:00:00,54.31,54.67,54.2,54.66,111445.0,44.7333,45.0299,44.6427,45.0216,111445.0
2020-06-22 10:10:00,54.67,54.71,54.53,54.64,83556.0,45.0299,45.0628,44.9145,45.0051,83556.0
2020-06-22 10:20:00,54.65,54.7,54.4,54.56,102044.0,45.0134,45.0546,44.8075,44.9393,102044.0
2020-06-22 10:30:00,54.56,54.56,54.4,54.48,75847.0,44.9393,44.9393,44.8075,44.8734,75847.0
2020-06-22 10:40:00,54.48,54.62,54.37,54.37,92791.0,44.8734,44.9887,44.7828,44.7828,92791.0
2020-06-22 10:50:00,54.37,54.64,54.36,54.59,95200.0,44.7828,45.0051,44.7745,44.964,95200.0
2020-06-22 11:00:00,54.56,54.8,54.51,54.68,75617.0,44.9393,45.1369,44.8981,45.0381,75617.0
2020-06-22 11:10:00,54.69,54.82,54.63,54.65,65100.0,45.0463,45.1534,44.9969,45.0134,65100.0
2020-06-22 11:20:00,54.64,54.79,54.56,54.57,67587.0,45.0051,45.1287,44.9393,44.9475,67587.0
2020-06-22 11:30:00,54.57,54.76,54.54,54.69,49532.0,44.9475,45.104,44.9228,45.0463,49532.0
2020-06-22 11:40:00,54.7,54.75,54.58,54.65,56384.0,45.0546,45.0957,44.9557,45.0134,56384.0
2020-06-22 11:50:00,54.65,54.67,54.51,54.55,51143.0,45.0134,45.0299,44.8981,44.931,51143.0
2020-06-22 12:00:00,54.56,54.64,54.52,54.6,61382.0,44.9393,45.0051,44.9063,44.9722,61382.0
2020-06-22 12:10:00,54.6,54.73,54.55,54.68,51993.0,44.9722,45.0793,44.931,45.0381,51993.0
2020-06-22 12:20:00,54.67,54.68,54.51,54.53,44116.0,45.0299,45.0381,44.8981,44.9145,44116.0
2020-06-22 12:30:00,54.53,54.53,54.37,54.41,53110.0,44.9145,44.9145,44.7828,44.8157,53110.0
2020-06-22 12:40:00,54.39,54.59,54.38,54.57,47332.0,44.7992,44.964,44.791,44.9475,47332.0
2020-06-22 12:50:00,54.59,54.61,54.48,54.48,47812.0,44.964,44.9804,44.8734,44.8734,47812.0
2020-06-22 13:00:00,54.49,54.56,54.46,54.53,48015.0,44.8816,44.9393,44.8569,44.9145,48015.0
2020-06-22 13:10:00,54.52,54.52,54.41,54.47,45370.0,44.9063,44.9063,44.8157,44.8651,45370.0
2020-06-22 13:20:00,54.47,54.47,54.33,54.38,49515.0,44.8651,44.8651,44.7498,44.791,49515.0
2020-06-22 13:30:00,54.38,54.47,54.36,54.42,39285.0,44.791,44.8651,44.7745,44.8239,39285.0
2020-06-22 13:40:00,54.43,54.45,54.37,54.41,42715.0,44.8322,44.8486,44.7828,44.8157,42715.0
2020-06-22 13:50:00,54.4,54.43,54.37,54.38,46797.0,44.8075,44.8322,44.7828,44.791,46797.0
2020-06-22 14:00:00,54.38,54.38,54.19,54.19,66003.0,44.791,44.791,44.6345,44.6345,66003.0
2020-06-22 14:10:00,54.19,54.27,54.13,54.25,79576.0,44.6345,44.7004,44.5851,44.6839,79576.0
2020-06-22 14:20:00,54.26,54.51,54.22,54.48,74759.0,44.6922,44.8981,44.6592,44.8734,74759.0
2020-06-22 14:30:00,54.47,54.51,54.4,54.48,54048.0,44.8651,44.8981,44.8075,44.8734,54048.0
2020-06-22 14:40:00,54.49,54.53,54.45,54.49,74143.0,44.8816,44.9145,44.8486,44.8816,74143.0
2020-06-22 14:50:00,54.48,54.65,54.47,54.6,72607.0,44.8734,45.0134,44.8651,44.9722,72607.0
2020-06-22 15:00:00,54.6,54.61,54.46,54.49,102664.0,44.9722,44.9804,44.8569,44.8816,102664.0
2020-06-22 15:10:00,54.5,54.54,54.31,54.41,74142.0,44.8898,44.9228,44.7333,44.8157,74142.0
2020-06-22 15:20:00,54.4,54.4,54.26,54.39,95478.0,44.8075,44.8075,44.6922,44.7992,95478.0
2020-06-22 15:30:00,54.39,54.61,54.38,54.61,77997.0,44.7992,44.9804,44.791,44.9804,77997.0
2020-06-22 15:40:00,54.61,54.65,54.55,54.56,166181.0,44.9804,45.0134,44.931,44.9393,166181.0
2020-06-22 15:50:00,54.57,54.68,54.53,54.68,284034.0,44.9475,45.0381,44.9145,45.0381,284034.0
2020-06-23 09:30:00,55.29,55.44,54.67,54.8,127022.0,45.5405,45.6641,45.0299,45.1369,127022.0
2020-06-23 09:40:00,54.8,54.94,54.67,54.7,80570.0,45.1369,45.2522,45.0299,45.0546,80570.0
2020-06-23 09:50:00,54.71,54.77,54.44,54.51,78894.0,45.0628,45.1122,44.8404,44.8981,78894.0
2020-06-23 10:00:00,54.52,54.59,54.2,54.46,138018.0,44.9063,44.964,44.6427,44.8569,138018.0
2020-06-23 10:10:00,54.46,54.46,54.16,54.23,112392.0,44.8569,44.8569,44.6098,44.6674,112392.0
2020-06-23 10:20:00,54.24,54.29,54.02,54.04,166175.0,44.6757,44.7169,44.4945,44.5109,166175.0
2020-06-23 10:30:00,54.04,54.22,53.95,54.01,127146.0,44.5109,44.6592,44.4368,44.4862,127146.0
2020-06-23 10:40:00,54.0,54.03,53.7,53.77,135177.0,44.478,44.5027,44.2309,44.2886,135177.0
2020-06-23 10:50:00,53.76,53.77,53.5,53.6,314711.0,44.2803,44.2886,44.0662,44.1485,314711.0
2020-06-23 11:00:00,53.6,53.88,53.58,53.79,148435.0,44.1485,44.3792,44.1321,44.305,148435.0
2020-06-23 11:10:00,53.79,53.79,53.6,53.66,95953.0,44.305,44.305,44.1485,44.198,95953.0
2020-06-23 11:20:00,53.66,53.82,53.61,53.63,56336.0,44.198,44.3297,44.1568,44.1732,56336.0
2020-06-23 11:30:00,53.64,53.71,53.62,53.68,63103.0,44.1815,44.2391,44.165,44.2144,63103.0
2020-06-23 11:40:00,53.67,53.71,53.52,53.52,74535.0,44.2062,44.2391,44.0826,44.0826,74535.0
2020-06-23 11:50:00,53.53,53.66,53.44,53.64,93465.0,44.0909,44.198,44.0167,44.1815,93465.0
2020-06-23 12:00:00,53.64,53.81,53.6,53.75,57204.0,44.1815,44.3215,44.1485,44.2721,57204.0
2020-06-23 12:10:00,53.75,53.75,53.64,53.67,47551.0,44.2721,44.2721,44.1815,44.2062,47551.0
2020-06-23 12:20:00,53.66,53.71,53.59,53.61,56953.0,44.198,44.2391,44.1403,44.1568,56953.0
2020-06-23 12:30:00,53.61,53.68,53.57,53.65,49122.0,44.1568,44.2144,44.1238,44.1897,49122.0
2020-06-23 12:40:00,53.65,53.66,53.57,53.6,41055.0,44.1897,44.198,44.1238,44.1485,41055.0
2020-06-23 12:50:00,53.6,53.69,53.59,53.6,36914.0,44.1485,44.2227,44.1403,44.1485,36914.0
2020-06-23 13:00:00,53.59,53.64,53.58,53.6,46683.0,44.1403,44.1815,44.1321,44.1485,46683.0
2020-06-23 13:10:00,53.6,53.7,53.58,53.68,46805.0,44.1485,44.2309,44.1321,44.2144,46805.0
2020-06-23 13:20:00,53.68,53.8,53.68,53.69,48282.0,44.2144,44.3133,44.2144,44.2227,48282.0
2020-06-23 13:30:00,53.69,53.71,53.62,53.62,44572.0,44.2227,44.2391,44.165,44.165,44572.0
2020-06-23 13:40:00,53.63,53.64,53.52,53.56,61728.0,44.1732,44.1815,44.0826,44.1156,61728.0
2020-06-23 13:50:00,53.57,53.64,53.51,53.57,59726.0,44.1238,44.1815,44.0744,44.1238,59726.0
2020-06-23 14:00:00,53.56,53.57,53.47,53.5,85320.0,44.1156,44.1238,44.0415,44.0662,85320.0
2020-06-23 14:10:00,53.5,53.51,53.37,53.41,64613.0,44.0662,44.0744,43.9591,43.992,64613.0
2020-06-23 14:20:00,53.41,53.52,53.39,53.47,59204.0,43.992,44.0826,43.9756,44.0415,59204.0
2020-06-23 14:30:00,53.49,53.49,53.41,53.41,44979.0,44.0579,44.0579,43.992,43.992,44979.0
2020-06-23 14:40:00,53.41,53.45,53.31,53.36,76510.0,43.992,44.025,43.9097,43.9509,76510.0
2020-06-23 14:50:00,53.37,53.44,53.34,53.37,95042.0,43.9591,44.0167,43.9344,43.9591,95042.0
2020-06-23 15:00:00,53.36,53.4,53.34,53.36,108788.0,43.9509,43.9838,43.9344,43.9509,108788.0
2020-06-23 15:10:00,53.36,53.42,53.32,53.4,148820.0,43.9509,44.0003,43.9179,43.9838,148820.0
2020-06-23 15:20:00,53.41,53.42,53.31,53.39,150185.0,43.992,44.0003,43.9097,43.9756,150185.0
2020-06-23 15:30:00,53.39,53.42,53.35,53.4,191262.0,43.9756,44.0003,43.9426,43.9838,191262.0
2020-06-23 15:40:00,53.4,53.43,53.35,53.38,284995.0,43.9838,44.0085,43.9426,43.9673,284995.0
2020-06-23 15:50:00,53.36,53.41,53.25,53.27,576538.0,43.9509,43.992,43.8602,43.8767,576538.0
2020-06-24 09:30:00,52.88,53.05,52.45,52.91,261843.0,43.5555,43.6955,43.2013,43.5802,261843.0
2020-06-24 09:40:00,52.92,52.98,52.69,52.72,110665.0,43.5884,43.6379,43.399,43.4237,110665.0
2020-06-24 09:50:00,52.72,52.75,52.52,52.59,134482.0,43.4237,43.4484,43.259,43.3166,134482.0
2020-06-24 10:00:00,52.58,52.65,52.46,52.57,175135.0,43.3084,43.366,43.2096,43.3002,175135.0
2020-06-24 10:10:00,52.57,52.98,52.55,52.78,155850.0,43.3002,43.6379,43.2837,43.4731,155850.0
2020-06-24 10:20:00,52.78,52.91,52.74,52.8,129037.0,43.4731,43.5802,43.4402,43.4896,129037.0
2020-06-24 10:30:00,52.79,52.85,52.54,52.55,129317.0,43.4814,43.5308,43.2754,43.2837,129317.0
2020-06-24 10:40:00,52.54,52.59,52.38,52.43,178036.0,43.2754,43.3166,43.1437,43.1848,178036.0
2020-06-24 10:50:00,52.43,52.55,52.28,52.29,114007.0,43.1848,43.2837,43.0613,43.0695,114007.0
2020-06-24 11:00:00,52.27,52.31,52.14,52.16,166007.0,43.0531,43.086,42.946,42.9625,166007.0
2020-06-24 11:10:00,52.15,52.23,52.1,52.13,95944.0,42.9542,43.0201,42.913,42.9377,95944.0
2020-06-24 11:20:00,52.12,52.22,52.02,52.16,83025.0,42.9295,43.0119,42.8471,42.9625,83025.0
2020-06-24 11:30:00,52.16,52.17,51.81,51.82,134985.0,42.9625,42.9707,42.6742,42.6824,134985.0
2020-06-24 11:40:00,51.81,51.93,51.75,51.76,105226.0,42.6742,42.773,42.6247,42.633,105226.0
2020-06-24 11:50:00,51.78,51.95,51.78,51.91,90651.0,42.6495,42.7895,42.6495,42.7565,90651.0
2020-06-24 12:00:00,51.89,52.0,51.85,51.89,100799.0,42.7401,42.8307,42.7071,42.7401,100799.0
2020-06-24 12:10:00,51.91,52.02,51.82,52.0,79370.0,42.7565,42.8471,42.6824,42.8307,79370.0
2020-06-24 12:20:00,51.99,52.08,51.95,51.98,62824.0,42.8224,42.8966,42.7895,42.8142,62824.0
2020-06-24 12:30:00,51.95,51.98,51.84,51.87,44907.0,42.7895,42.8142,42.6989,42.7236,44907.0
2020-06-24 12:40:00,51.88,52.14,51.85,52.07,50635.0,42.7318,42.946,42.7071,42.8883,50635.0
2020-06-24 12:50:00,52.07,52.2,52.02,52.19,49724.0,42.8883,42.9954,42.8471,42.9872,49724.0
2020-06-24 13:00:00,52.19,52.23,52.08,52.13,44725.0,42.9872,43.0201,42.8966,42.9377,44725.0
2020-06-24 13:10:00,52.14,52.24,52.07,52.13,39695.0,42.946,43.0283,42.8883,42.9377,39695.0
2020-06-24 13:20:00,52.12,52.12,51.86,51.91,75078.0,42.9295,42.9295,42.7154,42.7565,75078.0
2020-06-24 13:30:00,51.9,51.9,51.71,51.81,100302.0,42.7483,42.7483,42.5918,42.6742,100302.0
2020-06-24 13:40:00,51.81,51.96,51.73,51.94,64196.0,42.6742,42.7977,42.6083,42.7812,64196.0
2020-06-24 13:50:00,51.94,51.94,51.85,51.93,65691.0,42.7812,42.7812,42.7071,42.773,65691.0
2020-06-24 14:00:00,51.93,52.28,51.91,52.24,91136.0,42.773,43.0613,42.7565,43.0283,91136.0
2020-06-24 14:10:00,52.24,52.3,52.14,52.25,60565.0,43.0283,43.0778,42.946,43.0366,60565.0
2020-06-24 14:20:00,52.24,52.46,52.24,52.43,64791.0,43.0283,43.2096,43.0283,43.1848,64791.0
2020-06-24 14:30:00,52.41,52.51,52.34,52.43,64323.0,43.1684,43.2507,43.1107,43.1848,64323.0
2020-06-24 14:40:00,52.42,52.49,52.34,52.4,79234.0,43.1766,43.2343,43.1107,43.1601,79234.0
2020-06-24 14:50:00,52.4,52.49,52.29,52.33,60689.0,43.1601,43.2343,43.0695,43.1025,60689.0
2020-06-24 15:00:00,52.34,52.49,52.33,52.4,92375.0,43.1107,43.2343,43.1025,43.1601,92375.0
2020-06-24 15:10:00,52.4,52.61,52.32,52.58,106390.0,43.1601,43.3331,43.0942,43.3084,106390.0
2020-06-24 15:20:00,52.58,52.62,52.43,52.44,79444.0,43.3084,43.3413,43.1848,43.1931,79444.0
2020-06-24 15:30:00,52.44,52.54,52.34,52.41,101154.0,43.1931,43.2754,43.1107,43.1684,101154.0
2020-06-24 15:40:00,52.41,52.61,52.4,52.56,106833.0,43.1684,43.3331,43.1601,43.2919,106833.0
2020-06-24 15:50:00,52.56,52.56,52.33,52.38,335423.0,43.2919,43.2919,43.1025,43.1437,335423.0
2020-06-25 09:30:00,52.1,52.25,51.85,52.01,170416.0,42.913,43.0366,42.7071,42.8389,170416.0
2020-06-25 09:40:00,52.01,52.02,51.36,51.49,137727.0,42.8389,42.8471,42.3035,42.4106,137727.0
2020-06-25 09:50:00,51.49,51.7,51.46,51.5,79410.0,42.4106,42.5836,42.3859,42.4188,79410.0
2020-06-25 10:00:00,51.51,51.84,51.49,51.59,103402.0,42.4271,42.6989,42.4106,42.493,103402.0
2020-06-25 10:10:00,51.59,51.82,51.42,51.48,148351.0,42.493,42.6824,42.3529,42.4024,148351.0
2020-06-25 10:20:00,51.49,51.62,51.45,51.46,127310.0,42.4106,42.5177,42.3776,42.3859,127310.0
2020-06-25 10:30:00,51.46,51.48,51.33,51.34,106169.0,42.3859,42.4024,42.2788,42.287,106169.0
2020-06-25 10:40:00,51.34,51.5,51.32,51.45,108618.0,42.287,42.4188,42.2706,42.3776,108618.0
2020-06-25 10:50:00,51.45,51.49,51.33,51.35,68654.0,42.3776,42.4106,42.2788,42.2953,68654.0
2020-06-25 11:00:00,51.34,51.37,51.2,51.25,87795.0,42.287,42.3118,42.1717,42.2129,87795.0
2020-06-25 11:10:00,51.24,51.29,51.14,51.26,116149.0,42.2047,42.2459,42.1223,42.2212,116149.0
2020-06-25 11:20:00,51.26,51.26,51.14,51.15,66958.0,42.2212,42.2212,42.1223,42.1305,66958.0
2020-06-25 11:30:00,51.15,51.16,50.93,50.99,130900.0,42.1305,42.1388,41.9493,41.9988,130900.0
2020-06-25 11:40:00,50.98,51.06,50.92,51.03,62202.0,41.9905,42.0564,41.9411,42.0317,62202.0
2020-06-25 11:50:00,51.03,51.05,50.95,51.01,75652.0,42.0317,42.0482,41.9658,42.0152,75652.0
2020-06-25 12:00:00,51.01,51.08,50.92,50.95,92786.0,42.0152,42.0729,41.9411,41.9658,92786.0
2020-06-25 12:10:00,50.94,51.09,50.93,51.03,84260.0,41.9576,42.0811,41.9493,42.0317,84260.0
2020-06-25 12:20:00,51.03,51.07,50.98,50.98,163459.0,42.0317,42.0647,41.9905,41.9905,163459.0
2020-06-25 12:30:00,50.99,51.1,50.98,51.03,165784.0,41.9988,42.0894,41.9905,42.0317,165784.0
2020-06-25 12:40:00,51.03,51.2,51.02,51.11,399142.0,42.0317,42.1717,42.0235,42.0976,399142.0
2020-06-25 12:50:00,51.1,51.11,50.94,50.95,174945.0,42.0894,42.0976,41.9576,41.9658,174945.0
2020-06-25 13:00:00,50.95,50.95,50.87,50.9,161704.0,41.9658,41.9658,41.8999,41.9246,161704.0
2020-06-25 13:10:00,50.9,50.93,50.84,50.84,122755.0,41.9246,41.9493,41.8752,41.8752,122755.0
2020-06-25 13:20:00,50.85,50.89,50.79,50.85,97744.0,41.8834,41.9164,41.834,41.8834,97744.0
2020-06-25 13:30:00,50.85,50.89,50.77,50.86,107767.0,41.8834,41.9164,41.8176,41.8917,107767.0
2020-06-25 13:40:00,50.86,50.93,50.8,50.81,125159.0,41.8917,41.9493,41.8423,41.8505,125159.0
2020-06-25 13:50:00,50.81,50.83,50.75,50.8,149197.0,41.8505,41.867,41.8011,41.8423,149197.0
2020-06-25 14:00:00,50.8,50.8,50.72,50.73,91530.0,41.8423,41.8423,41.7764,41.7846,91530.0
2020-06-25 14:10:00,50.73,50.91,50.73,50.9,86252.0,41.7846,41.9329,41.7846,41.9246,86252.0
2020-06-25 14:20:00,50.9,50.9,50.78,50.85,97157.0,41.9246,41.9246,41.8258,41.8834,97157.0
2020-06-25 14:30:00,50.84,50.84,50.75,50.79,71349.0,41.8752,41.8752,41.8011,41.834,71349.0
2020-06-25 14:40:00,50.78,50.81,50.74,50.79,72660.0,41.8258,41.8505,41.7928,41.834,72660.0
2020-06-25 14:50:00,50.79,50.87,50.76,50.8,111870.0,41.834,41.8999,41.8093,41.8423,111870.0
2020-06-25 15:00:00,50.8,51.32,50.77,51.23,276336.0,41.8423,42.2706,41.8176,42.1964,276336.0
2020-06-25 15:10:00,51.24,51.41,51.14,51.4,87907.0,42.2047,42.3447,42.1223,42.3365,87907.0
2020-06-25 15:20:00,51.39,51.48,51.34,51.35,151215.0,42.3282,42.4024,42.287,42.2953,151215.0
2020-06-25 15:30:00,51.35,51.48,51.28,51.33,143560.0,42.2953,42.4024,42.2376,42.2788,143560.0
2020-06-25 15:40:00,51.32,51.41,51.24,51.28,139896.0,42.2706,42.3447,42.2047,42.2376,139896.0
2020-06-25 15:50:00,51.29,51.43,51.24,51.25,610843.0,42.2459,42.3612,42.2047,42.2129,610843.0
2020-06-26 09:30:00,51.17,51.59,51.08,51.56,147247.0,42.147,42.493,42.0729,42.4683,147247.0
2020-06-26 09:40:00,51.53,51.59,51.21,51.26,266799.0,42.4435,42.493,42.18,42.2212,266799.0
2020-06-26 09:50:00,51.25,51.5,51.21,51.41,230404.0,42.2129,42.4188,42.18,42.3447,230404.0
2020-06-26 10:00:00,51.43,51.81,51.42,51.65,100846.0,42.3612,42.6742,42.3529,42.5424,100846.0
2020-06-26 10:10:00,51.66,51.88,51.63,51.69,121436.0,42.5506,42.7318,42.5259,42.5753,121436.0
2020-06-26 10:20:00,51.69,51.7,51.51,51.59,101125.0,42.5753,42.5836,42.4271,42.493,101125.0
2020-06-26 10:30:00,51.58,51.59,51.11,51.12,95801.0,42.4847,42.493,42.0976,42.1058,95801.0
2020-06-26 10:40:00,51.11,51.15,50.87,50.9,112541.0,42.0976,42.1305,41.8999,41.9246,112541.0
2020-06-26 10:50:00,50.9,51.03,50.75,50.89,71060.0,41.9246,42.0317,41.8011,41.9164,71060.0
2020-06-26 11:00:00,50.89,51.02,50.8,50.83,116180.0,41.9164,42.0235,41.8423,41.867,116180.0
2020-06-26 11:10:00,50.83,50.83,50.52,50.57,98251.0,41.867,41.867,41.6116,41.6528,98251.0
2020-06-26 11:20:00,50.58,50.63,50.48,50.52,106128.0,41.6611,41.7022,41.5787,41.6116,106128.0
2020-06-26 11:30:00,50.55,50.62,50.4,50.6,57989.0,41.6363,41.694,41.5128,41.6775,57989.0
2020-06-26 11:40:00,50.59,50.61,50.44,50.52,62631.0,41.6693,41.6858,41.5457,41.6116,62631.0
2020-06-26 11:50:00,50.51,50.63,50.5,50.63,55398.0,41.6034,41.7022,41.5952,41.7022,55398.0
2020-06-26 12:00:00,50.62,50.65,50.53,50.61,90480.0,41.694,41.7187,41.6199,41.6858,90480.0
2020-06-26 12:10:00,50.6,50.7,50.51,50.52,65622.0,41.6775,41.7599,41.6034,41.6116,65622.0
2020-06-26 12:20:00,50.53,50.68,50.44,50.64,66152.0,41.6199,41.7434,41.5457,41.7105,66152.0
2020-06-26 12:30:00,50.64,50.74,50.56,50.73,68735.0,41.7105,41.7928,41.6446,41.7846,68735.0
2020-06-26 12:40:00,50.74,50.8,50.6,50.75,92430.0,41.7928,41.8423,41.6775,41.8011,92430.0
2020-06-26 12:50:00,50.74,50.84,50.71,50.82,78101.0,41.7928,41.8752,41.7681,41.8587,78101.0
2020-06-26 13:00:00,50.81,50.97,50.76,50.91,65283.0,41.8505,41.9823,41.8093,41.9329,65283.0
2020-06-26 13:10:00,50.91,50.94,50.85,50.93,46469.0,41.9329,41.9576,41.8834,41.9493,46469.0
2020-06-26 13:20:00,50.94,51.05,50.92,50.98,46620.0,41.9576,42.0482,41.9411,41.9905,46620.0
2020-06-26 13:30:00,50.98,51.18,50.95,51.18,61056.0,41.9905,42.1553,41.9658,42.1553,61056.0
2020-06-26 13:40:00,51.17,51.2,51.04,51.11,58632.0,42.147,42.1717,42.0399,42.0976,58632.0
2020-06-26 13:50:00,51.12,51.18,51.08,51.13,75887.0,42.1058,42.1553,42.0729,42.1141,75887.0
2020-06-26 14:00:00,51.13,51.13,50.98,51.0,57458.0,42.1141,42.1141,41.9905,42.007,57458.0
2020-06-26 14:10:00,51.0,51.06,50.98,51.0,38705.0,42.007,42.0564,41.9905,42.007,38705.0
2020-06-26 14:20:00,50.98,51.07,50.89,50.92,54400.0,41.9905,42.0647,41.9164,41.9411,54400.0
2020-06-26 14:30:00,50.91,50.94,50.79,50.82,60465.0,41.9329,41.9576,41.834,41.8587,60465.0
2020-06-26 14:40:00,50.81,50.88,50.66,50.76,66472.0,41.8505,41.9082,41.727,41.8093,66472.0
2020-06-26 14:50:00,50.76,50.82,50.71,50.78,63664.0,41.8093,41.8587,41.7681,41.8258,63664.0
2020-06-26 15:00:00,50.77,50.85,50.62,50.68,89543.0,41.8176,41.8834,41.694,41.7434,89543.0
2020-06-26 15:10:00,50.68,50.8,50.63,50.71,78420.0,41.7434,41.8423,41.7022,41.7681,78420.0
2020-06-26 15:20:00,50.71,50.75,50.58,50.72,96724.0,41.7681,41.8011,41.6611,41.7764,96724.0
2020-06-26 15:30:00,50.72,50.73,50.58,50.67,141543.0,41.7764,41.7846,41.6611,41.7352,141543.0
2020-06-26 15:40:00,50.66,50.96,50.6,50.84,195707.0,41.727,41.9741,41.6775,41.8752,195707.0
2020-06-26 15:50:00,50.81,51.06,50.76,50.89,367901.0,41.8505,42.0564,41.8093,41.9164,367901.0
2020-06-29 09:30:00,51.37,51.37,50.68,50.71,118056.0,42.3118,42.3118,41.7434,41.7681,118056.0
2020-06-29 09:40:00,50.69,50.88,50.62,50.79,101143.0,41.7517,41.9082,41.694,41.834,101143.0
2020-06-29 09:50:00,50.79,50.98,50.7,50.86,81925.0,41.834,41.9905,41.7599,41.8917,81925.0
2020-06-29 10:00:00,50.87,51.17,50.87,51.08,84766.0,41.8999,42.147,41.8999,42.0729,84766.0
2020-06-29 10:10:00,51.1,51.24,50.99,51.11,79416.0,42.0894,42.2047,41.9988,42.0976,79416.0
2020-06-29 10:20:00,51.11,51.3,51.07,51.16,214920.0,42.0976,42.2541,42.0647,42.1388,214920.0
2020-06-29 10:30:00,51.16,51.33,51.11,51.27,76367.0,42.1388,42.2788,42.0976,42.2294,76367.0
2020-06-29 10:40:00,51.27,51.33,51.13,51.26,52908.0,42.2294,42.2788,42.1141,42.2212,52908.0
2020-06-29 10:50:00,51.27,51.45,51.25,51.26,83965.0,42.2294,42.3776,42.2129,42.2212,83965.0
2020-06-29 11:00:00,51.27,51.32,51.23,51.28,108170.0,42.2294,42.2706,42.1964,42.2376,108170.0
2020-06-29 11:10:00,51.28,51.31,51.17,51.23,83126.0,42.2376,42.2623,42.147,42.1964,83126.0
2020-06-29 11:20:00,51.23,51.28,51.14,51.23,70946.0,42.1964,42.2376,42.1223,42.1964,70946.0
2020-06-29 11:30:00,51.23,51.35,51.19,51.28,46251.0,42.1964,42.2953,42.1635,42.2376,46251.0
2020-06-29 11:40:00,51.29,51.31,51.2,51.26,49631.0,42.2459,42.2623,42.1717,42.2212,49631.0
2020-06-29 11:50:00,51.26,51.27,51.14,51.15,44554.0,42.2212,42.2294,42.1223,42.1305,44554.0
2020-06-29 12:00:00,51.15,51.22,51.11,51.14,47681.0,42.1305,42.1882,42.0976,42.1223,47681.0
2020-06-29 12:10:00,51.15,51.3,51.14,51.28,34170.0,42.1305,42.2541,42.1223,42.2376,34170.0
2020-06-29 12:20:00,51.28,51.3,51.21,51.23,32275.0,42.2376,42.2541,42.18,42.1964,32275.0
2020-06-29 12:30:00,51.23,51.29,51.23,51.24,34524.0,42.1964,42.2459,42.1964,42.2047,34524.0
2020-06-29 12:40:00,51.25,51.33,51.21,51.3,45409.0,42.2129,42.2788,42.18,42.2541,45409.0
2020-06-29 12:50:00,51.3,51.35,51.23,51.25,78025.0,42.2541,42.2953,42.1964,42.2129,78025.0
2020-06-29 13:00:00,51.25,51.35,51.25,51.3,49179.0,42.2129,42.2953,42.2129,42.2541,49179.0
2020-06-29 13:10:00,51.3,51.31,51.24,51.29,42400.0,42.2541,42.2623,42.2047,42.2459,42400.0
2020-06-29 13:20:00,51.28,51.31,51.2,51.2,54380.0,42.2376,42.2623,42.1717,42.1717,54380.0
2020-06-29 13:30:00,51.2,51.22,51.09,51.21,44530.0,42.1717,42.1882,42.0811,42.18,44530.0
2020-06-29 13:40:00,51.21,51.24,51.15,51.16,34802.0,42.18,42.2047,42.1305,42.1388,34802.0
2020-06-29 13:50:00,51.15,51.19,51.13,51.15,44338.0,42.1305,42.1635,42.1141,42.1305,44338.0
2020-06-29 14:00:00,51.14,51.17,51.09,51.12,40429.0,42.1223,42.147,42.0811,42.1058,40429.0
2020-06-29 14:10:00,51.13,51.26,51.09,51.22,45387.0,42.1141,42.2212,42.0811,42.1882,45387.0
2020-06-29 14:20:00,51.22,51.25,51.19,51.21,37202.0,42.1882,42.2129,42.1635,42.18,37202.0
2020-06-29 14:30:00,51.22,51.24,51.15,51.22,47095.0,42.1882,42.2047,42.1305,42.1882,47095.0
2020-06-29 14:40:00,51.21,51.31,51.2,51.27,32674.0,42.18,42.2623,42.1717,42.2294,32674.0
2020-06-29 14:50:00,51.27,51.45,51.26,51.42,47634.0,42.2294,42.3776,42.2212,42.3529,47634.0
2020-06-29 15:00:00,51.43,51.46,51.21,51.24,66917.0,42.3612,42.3859,42.18,42.2047,66917.0
2020-06-29 15:10:00,51.24,51.31,51.2,51.29,44589.0,42.2047,42.2623,42.1717,42.2459,44589.0
2020-06-29 15:20:00,51.29,51.39,51.28,51.39,49493.0,42.2459,42.3282,42.2376,42.3282,49493.0
2020-06-29 15:30:00,51.39,51.42,51.27,51.28,69223.0,42.3282,42.3529,42.2294,42.2376,69223.0
2020-06-29 15:40:00,51.27,51.31,51.21,51.24,98378.0,42.2294,42.2623,42.18,42.2047,98378.0
2020-06-29 15:50:00,51.22,51.56,51.14,51.56,285238.0,42.1882,42.4683,42.1223,42.4683,285238.0
2020-06-30 09:30:00,51.65,51.93,51.57,51.78,91743.0,42.5424,42.773,42.4765,42.6495,91743.0
2020-06-30 09:40:00,51.79,51.82,51.53,51.56,74367.0,42.6577,42.6824,42.4435,42.4683,74367.0
2020-06-30 09:50:00,51.58,51.65,51.41,51.53,66391.0,42.4847,42.5424,42.3447,42.4435,66391.0
2020-06-30 10:00:00,51.52,51.8,51.5,51.73,66245.0,42.4353,42.6659,42.4188,42.6083,66245.0
2020-06-30 10:10:00,51.73,51.77,51.56,51.59,49951.0,42.6083,42.6412,42.4683,42.493,49951.0
2020-06-30 10:20:00,51.58,51.72,51.56,51.7,27388.0,42.4847,42.6,42.4683,42.5836,27388.0
2020-06-30 10:30:00,51.71,51.73,51.51,51.57,30816.0,42.5918,42.6083,42.4271,42.4765,30816.0
2020-06-30 10:40:00,51.55,51.78,51.55,51.69,28145.0,42.46,42.6495,42.46,42.5753,28145.0
2020-06-30 10:50:00,51.7,51.93,51.69,51.86,42960.0,42.5836,42.773,42.5753,42.7154,42960.0
2020-06-30 11:00:00,51.86,51.9,51.8,51.89,40198.0,42.7154,42.7483,42.6659,42.7401,40198.0
2020-06-30 11:10:00,51.89,51.97,51.84,51.95,30440.0,42.7401,42.806,42.6989,42.7895,30440.0
2020-06-30 11:20:00,51.95,52.05,51.87,51.99,47201.0,42.7895,42.8718,42.7236,42.8224,47201.0
2020-06-30 11:30:00,51.96,51.96,51.73,51.73,41033.0,42.7977,42.7977,42.6083,42.6083,41033.0
2020-06-30 11:40:00,51.73,51.77,51.64,51.73,36729.0,42.6083,42.6412,42.5341,42.6083,36729.0
2020-06-30 11:50:00,51.73,51.8,51.69,51.74,26830.0,42.6083,42.6659,42.5753,42.6165,26830.0
2020-06-30 12:00:00,51.75,51.76,51.61,51.65,22999.0,42.6247,42.633,42.5094,42.5424,22999.0
2020-06-30 12:10:00,51.63,51.73,51.61,51.71,28496.0,42.5259,42.6083,42.5094,42.5918,28496.0
2020-06-30 12:20:00,51.72,51.74,51.58,51.58,28256.0,42.6,42.6165,42.4847,42.4847,28256.0
2020-06-30 12:30:00,51.59,51.63,51.5,51.6,41162.0,42.493,42.5259,42.4188,42.5012,41162.0
2020-06-30 12:40:00,51.6,51.64,51.38,51.43,39868.0,42.5012,42.5341,42.32,42.3612,39868.0
2020-06-30 12:50:00,51.43,51.44,51.32,51.34,26737.0,42.3612,42.3694,42.2706,42.287,26737.0
2020-06-30 13:00:00,51.33,51.36,51.26,51.28,32432.0,42.2788,42.3035,42.2212,42.2376,32432.0
2020-06-30 13:10:00,51.27,51.34,51.23,51.32,37854.0,42.2294,42.287,42.1964,42.2706,37854.0
2020-06-30 13:20:00,51.31,51.36,51.29,51.32,23586.0,42.2623,42.3035,42.2459,42.2706,23586.0
2020-06-30 13:30:00,51.29,51.32,51.15,51.17,27551.0,42.2459,42.2706,42.1305,42.147,27551.0
2020-06-30 13:40:00,51.18,51.22,51.13,51.21,30688.0,42.1553,42.1882,42.1141,42.18,30688.0
2020-06-30 13:50:00,51.21,51.33,51.18,51.33,25356.0,42.18,42.2788,42.1553,42.2788,25356.0
2020-06-30 14:00:00,51.33,51.42,51.26,51.41,34299.0,42.2788,42.3529,42.2212,42.3447,34299.0
2020-06-30 14:10:00,51.38,51.48,51.34,51.46,39254.0,42.32,42.4024,42.287,42.3859,39254.0
2020-06-30 14:20:00,51.47,51.6,51.45,51.6,75598.0,42.3941,42.5012,42.3776,42.5012,75598.0
2020-06-30 14:30:00,51.59,51.59,51.52,51.55,54663.0,42.493,42.493,42.4353,42.46,54663.0
2020-06-30 14:40:00,51.55,51.62,51.53,51.57,47530.0,42.46,42.5177,42.4435,42.4765,47530.0
2020-06-30 14:50:00,51.56,51.64,51.55,51.58,56301.0,42.4683,42.5341,42.46,42.4847,56301.0
2020-06-30 15:00:00,51.56,51.59,51.41,51.43,55308.0,42.4683,42.493,42.3447,42.3612,55308.0
2020-06-30 15:10:00,51.42,51.51,51.39,51.5,58033.0,42.3529,42.4271,42.3282,42.4188,58033.0
2020-06-30 15:20:00,51.51,51.62,51.5,51.62,52489.0,42.4271,42.5177,42.4188,42.5177,52489.0
2020-06-30 15:30:00,51.61,51.78,51.6,51.78,157803.0,42.5094,42.6495,42.5012,42.6495,157803.0
2020-06-30 15:40:00,51.78,51.92,51.7,51.89,246325.0,42.6495,42.7648,42.5836,42.7401,246325.0
2020-06-30 15:50:00,51.9,52.16,51.78,51.83,585790.0,42.7483,42.9625,42.6495,42.6906,585790.0
2020-07-01 09:30:00,51.86,52.3,51.66,52.24,106985.0,42.7154,43.0778,42.5506,43.0283,106985.0
2020-07-01 09:40:00,52.27,52.41,52.21,52.4,102457.0,43.0531,43.1684,43.0036,43.1601,102457.0
2020-07-01 09:50:00,52.41,52.46,52.28,52.38,65692.0,43.1684,43.2096,43.0613,43.1437,65692.0
2020-07-01 10:00:00,52.39,52.64,52.38,52.52,114622.0,43.1519,43.3578,43.1437,43.259,114622.0
2020-07-01 10:10:00,52.52,52.71,52.4,52.41,119994.0,43.259,43.4155,43.1601,43.1684,119994.0
2020-07-01 10:20:00,52.41,52.45,52.3,52.38,59214.0,43.1684,43.2013,43.0778,43.1437,59214.0
2020-07-01 10:30:00,52.41,52.46,52.22,52.28,45000.0,43.1684,43.2096,43.0119,43.0613,45000.0
2020-07-01 10:40:00,52.29,52.38,52.13,52.14,42637.0,43.0695,43.1437,42.9377,42.946,42637.0
2020-07-01 10:50:00,52.14,52.4,52.12,52.39,36152.0,42.946,43.1601,42.9295,43.1519,36152.0
2020-07-01 11:00:00,52.4,52.55,52.33,52.51,155974.0,43.1601,43.2837,43.1025,43.2507,155974.0
2020-07-01 11:10:00,52.51,52.54,52.39,52.46,86889.0,43.2507,43.2754,43.1519,43.2096,86889.0
2020-07-01 11:20:00,52.44,52.52,52.33,52.37,98175.0,43.1931,43.259,43.1025,43.1354,98175.0
2020-07-01 11:30:00,52.38,52.48,52.38,52.48,51279.0,43.1437,43.226,43.1437,43.226,51279.0
2020-07-01 11:40:00,52.48,52.68,52.45,52.68,38791.0,43.226,43.3908,43.2013,43.3908,38791.0
2020-07-01 11:50:00,52.66,52.74,52.63,52.7,38480.0,43.3743,43.4402,43.3496,43.4072,38480.0
2020-07-01 12:00:00,52.71,52.75,52.67,52.71,36507.0,43.4155,43.4484,43.3825,43.4155,36507.0
2020-07-01 12:10:00,52.72,52.92,52.68,52.88,59730.0,43.4237,43.5884,43.3908,43.5555,59730.0
2020-07-01 12:20:00,52.87,52.95,52.85,52.92,38214.0,43.5473,43.6131,43.5308,43.5884,38214.0
2020-07-01 12:30:00,52.92,52.93,52.85,52.88,63920.0,43.5884,43.5967,43.5308,43.5555,63920.0
2020-07-01 12:40:00,52.87,52.91,52.66,52.67,103198.0,43.5473,43.5802,43.3743,43.3825,103198.0
2020-07-01 12:50:00,52.68,52.74,52.6,52.67,48181.0,43.3908,43.4402,43.3249,43.3825,48181.0
2020-07-01 13:00:00,52.71,52.77,52.65,52.73,22370.0,43.4155,43.4649,43.366,43.4319,22370.0
2020-07-01 13:10:00,52.74,52.81,52.7,52.74,27069.0,43.4402,43.4978,43.4072,43.4402,27069.0
2020-07-01 13:20:00,52.73,52.8,52.71,52.76,89275.0,43.4319,43.4896,43.4155,43.4567,89275.0
2020-07-01 13:30:00,52.77,52.79,52.7,52.75,27062.0,43.4649,43.4814,43.4072,43.4484,27062.0
2020-07-01 13:40:00,52.75,52.76,52.63,52.72,38580.0,43.4484,43.4567,43.3496,43.4237,38580.0
2020-07-01 13:50:00,52.73,52.8,52.69,52.8,36986.0,43.4319,43.4896,43.399,43.4896,36986.0
2020-07-01 14:00:00,52.82,52.89,52.78,52.86,71327.0,43.5061,43.5637,43.4731,43.539,71327.0
2020-07-01 14:10:00,52.87,52.9,52.82,52.89,42988.0,43.5473,43.572,43.5061,43.5637,42988.0
2020-07-01 14:20:00,52.89,52.98,52.83,52.94,50676.0,43.5637,43.6379,43.5143,43.6049,50676.0
2020-07-01 14:30:00,52.94,52.97,52.84,52.84,45381.0,43.6049,43.6296,43.5225,43.5225,45381.0
2020-07-01 14:40:00,52.85,52.95,52.85,52.93,40504.0,43.5308,43.6131,43.5308,43.5967,40504.0
2020-07-01 14:50:00,52.93,53.06,52.93,52.99,65320.0,43.5967,43.7038,43.5967,43.6461,65320.0
2020-07-01 15:00:00,52.99,53.04,52.93,52.95,56153.0,43.6461,43.6873,43.5967,43.6131,56153.0
2020-07-01 15:10:00,52.93,52.97,52.85,52.88,57028.0,43.5967,43.6296,43.5308,43.5555,57028.0
2020-07-01 15:20:00,52.88,53.01,52.87,52.98,56832.0,43.5555,43.6626,43.5473,43.6379,56832.0
2020-07-01 15:30:00,52.99,53.01,52.86,52.91,94870.0,43.6461,43.6626,43.539,43.5802,94870.0
2020-07-01 15:40:00,52.91,52.99,52.81,52.96,110960.0,43.5802,43.6461,43.4978,43.6214,110960.0
2020-07-01 15:50:00,52.96,53.02,52.81,52.88,430268.0,43.6214,43.6708,43.4978,43.5555,430268.0
2020-07-02 09:30:00,53.29,53.43,53.07,53.07,124634.0,43.8932,44.0085,43.712,43.712,124634.0
2020-07-02 09:40:00,53.07,53.3,53.01,53.17,66313.0,43.712,43.9014,43.6626,43.7944,66313.0
2020-07-02 09:50:00,53.18,53.22,53.02,53.21,67489.0,43.8026,43.8355,43.6708,43.8273,67489.0
2020-07-02 10:00:00,53.21,53.31,53.12,53.12,87132.0,43.8273,43.9097,43.7532,43.7532,87132.0
2020-07-02 10:10:00,53.14,53.14,52.87,52.95,47887.0,43.7696,43.7696,43.5473,43.6131,47887.0
2020-07-02 10:20:00,52.95,53.01,52.88,52.99,75416.0,43.6131,43.6626,43.5555,43.6461,75416.0
2020-07-02 10:30:00,52.98,53.13,52.96,53.03,63380.0,43.6379,43.7614,43.6214,43.679,63380.0
2020-07-02 10:40:00,53.02,53.05,52.9,52.93,44474.0,43.6708,43.6955,43.572,43.5967,44474.0
2020-07-02 10:50:00,52.93,52.93,52.74,52.77,50905.0,43.5967,43.5967,43.4402,43.4649,50905.0
2020-07-02 11:00:00,52.77,52.93,52.75,52.89,78904.0,43.4649,43.5967,43.4484,43.5637,78904.0
2020-07-02 11:10:00,52.9,52.94,52.83,52.92,52802.0,43.572,43.6049,43.5143,43.5884,52802.0
2020-07-02 11:20:00,52.94,53.05,52.94,52.99,40214.0,43.6049,43.6955,43.6049,43.6461,40214.0
2020-07-02 11:30:00,53.0,53.21,53.0,53.18,59262.0,43.6543,43.8273,43.6543,43.8026,59262.0
2020-07-02 11:40:00,53.18,53.36,53.18,53.26,122577.0,43.8026,43.9509,43.8026,43.8685,122577.0
2020-07-02 11:50:00,53.26,53.26,53.1,53.17,37664.0,43.8685,43.8685,43.7367,43.7944,37664.0
2020-07-02 12:00:00,53.18,53.18,53.01,53.1,25474.0,43.8026,43.8026,43.6626,43.7367,25474.0
2020-07-02 12:10:00,53.1,53.15,53.0,53.0,40055.0,43.7367,43.7779,43.6543,43.6543,40055.0
2020-07-02 12:20:00,52.99,53.1,52.95,53.1,43209.0,43.6461,43.7367,43.6131,43.7367,43209.0
2020-07-02 12:30:00,53.11,53.11,52.97,53.07,35679.0,43.7449,43.7449,43.6296,43.712,35679.0
2020-07-02 12:40:00,53.08,53.19,53.05,53.16,35119.0,43.7202,43.8108,43.6955,43.7861,35119.0
2020-07-02 12:50:00,53.16,53.2,53.03,53.06,50529.0,43.7861,43.8191,43.679,43.7038,50529.0
2020-07-02 13:00:00,53.06,53.1,53.0,53.08,38359.0,43.7038,43.7367,43.6543,43.7202,38359.0
2020-07-02 13:10:00,53.08,53.08,52.94,52.94,44757.0,43.7202,43.7202,43.6049,43.6049,44757.0
2020-07-02 13:20:00,52.95,53.04,52.94,53.03,43999.0,43.6131,43.6873,43.6049,43.679,43999.0
2020-07-02 13:30:00,53.04,53.1,53.03,53.1,30918.0,43.6873,43.7367,43.679,43.7367,30918.0
2020-07-02 13:40:00,53.11,53.3,53.1,53.29,43599.0,43.7449,43.9014,43.7367,43.8932,43599.0
2020-07-02 13:50:00,53.29,53.36,53.24,53.25,40697.0,43.8932,43.9509,43.852,43.8602,40697.0
2020-07-02 14:00:00,53.25,53.29,53.19,53.27,43543.0,43.8602,43.8932,43.8108,43.8767,43543.0
2020-07-02 14:10:00,53.26,53.3,53.19,53.29,39051.0,43.8685,43.9014,43.8108,43.8932,39051.0
2020-07-02 14:20:00,53.3,53.36,53.28,53.29,56300.0,43.9014,43.9509,43.885,43.8932,56300.0
2020-07-02 14:30:00,53.3,53.35,53.26,53.32,45343.0,43.9014,43.9426,43.8685,43.9179,45343.0
2020-07-02 14:40:00,53.32,53.33,53.26,53.33,29085.0,43.9179,43.9261,43.8685,43.9261,29085.0
2020-07-02 14:50:00,53.34,53.34,53.21,53.22,48907.0,43.9344,43.9344,43.8273,43.8355,48907.0
2020-07-02 15:00:00,53.22,53.22,53.07,53.19,78332.0,43.8355,43.8355,43.712,43.8108,78332.0
2020-07-02 15:10:00,53.2,53.24,53.17,53.22,40153.0,43.8191,43.852,43.7944,43.8355,40153.0
2020-07-02 15:20:00,53.22,53.22,53.11,53.14,45985.0,43.8355,43.8355,43.7449,43.7696,45985.0
2020-07-02 15:30:00,53.14,53.15,53.0,53.05,75045.0,43.7696,43.7779,43.6543,43.6955,75045.0
2020-07-02 15:40:00,53.05,53.06,52.89,52.9,104475.0,43.6955,43.7038,43.5637,43.572,104475.0
2020-07-02 15:50:00,52.9,52.9,52.67,52.78,362463.0,43.572,43.572,43.3825,43.4731,362463.0
2020-07-06 09:30:00,52.99,53.43,52.99,53.35,131258.0,43.6461,44.0085,43.6461,43.9426,131258.0
2020-07-06 09:40:00,53.36,53.49,53.27,53.46,94334.0,43.9509,44.0579,43.8767,44.0332,94334.0
2020-07-06 09:50:00,53.46,53.49,53.19,53.23,56145.0,44.0332,44.0579,43.8108,43.8438,56145.0
2020-07-06 10:00:00,53.28,53.49,52.85,52.85,159439.0,43.885,44.0579,43.5308,43.5308,159439.0
2020-07-06 10:10:00,52.86,52.91,52.75,52.84,74911.0,43.539,43.5802,43.4484,43.5225,74911.0
2020-07-06 10:20:00,52.85,52.87,52.63,52.63,71123.0,43.5308,43.5473,43.3496,43.3496,71123.0
2020-07-06 10:30:00,52.63,52.66,52.48,52.53,52818.0,43.3496,43.3743,43.226,43.2672,52818.0
2020-07-06 10:40:00,52.53,52.61,52.4,52.4,46125.0,43.2672,43.3331,43.1601,43.1601,46125.0
2020-07-06 10:50:00,52.41,52.49,52.38,52.38,41736.0,43.1684,43.2343,43.1437,43.1437,41736.0
2020-07-06 11:00:00,52.37,52.47,52.36,52.4,30188.0,43.1354,43.2178,43.1272,43.1601,30188.0
2020-07-06 11:10:00,52.38,52.41,52.32,52.41,45203.0,43.1437,43.1684,43.0942,43.1684,45203.0
2020-07-06 11:20:00,52.42,52.44,52.35,52.4,48906.0,43.1766,43.1931,43.1189,43.1601,48906.0
2020-07-06 11:30:00,52.4,52.43,52.35,52.4,28521.0,43.1601,43.1848,43.1189,43.1601,28521.0
2020-07-06 11:40:00,52.41,52.43,52.33,52.35,45337.0,43.1684,43.1848,43.1025,43.1189,45337.0
2020-07-06 11:50:00,52.33,52.33,52.11,52.22,31279.0,43.1025,43.1025,42.9213,43.0119,31279.0
2020-07-06 12:00:00,52.21,52.23,52.1,52.11,37154.0,43.0036,43.0201,42.913,42.9213,37154.0
2020-07-06 12:10:00,52.12,52.17,52.06,52.13,50611.0,42.9295,42.9707,42.8801,42.9377,50611.0
2020-07-06 12:20:00,52.13,52.22,52.1,52.1,52354.0,42.9377,43.0119,42.913,42.913,52354.0
2020-07-06 12:30:00,52.11,52.24,52.09,52.21,34486.0,42.9213,43.0283,42.9048,43.0036,34486.0
2020-07-06 12:40:00,52.21,52.27,52.17,52.26,61174.0,43.0036,43.0531,42.9707,43.0448,61174.0
2020-07-06 12:50:00,52.26,52.31,52.26,52.31,36069.0,43.0448,43.086,43.0448,43.086,36069.0
2020-07-06 13:00:00,52.29,52.39,52.29,52.36,29348.0,43.0695,43.1519,43.0695,43.1272,29348.0
2020-07-06 13:10:00,52.37,52.5,52.37,52.43,40379.0,43.1354,43.2425,43.1354,43.1848,40379.0
2020-07-06 13:20:00,52.42,52.52,52.42,52.46,29008.0,43.1766,43.259,43.1766,43.2096,29008.0
2020-07-06 13:30:00,52.46,52.53,52.43,52.48,29120.0,43.2096,43.2672,43.1848,43.226,29120.0
2020-07-06 13:40:00,52.48,52.55,52.45,52.54,31154.0,43.226,43.2837,43.2013,43.2754,31154.0
2020-07-06 13:50:00,52.54,52.66,52.52,52.63,46886.0,43.2754,43.3743,43.259,43.3496,46886.0
2020-07-06 14:00:00,52.64,52.65,52.5,52.52,59168.0,43.3578,43.366,43.2425,43.259,59168.0
2020-07-06 14:10:00,52.51,52.55,52.47,52.48,20856.0,43.2507,43.2837,43.2178,43.226,20856.0
2020-07-06 14:20:00,52.48,52.53,52.45,52.52,28149.0,43.226,43.2672,43.2013,43.259,28149.0
2020-07-06 14:30:00,52.53,52.55,52.46,52.55,34756.0,43.2672,43.2837,43.2096,43.2837,34756.0
2020-07-06 14:40:00,52.54,52.55,52.42,52.43,32652.0,43.2754,43.2837,43.1766,43.1848,32652.0
2020-07-06 14:50:00,52.44,52.44,52.31,52.31,27213.0,43.1931,43.1931,43.086,43.086,27213.0
2020-07-06 15:00:00,52.32,52.41,52.3,52.38,40996.0,43.0942,43.1684,43.0778,43.1437,40996.0
2020-07-06 15:10:00,52.37,52.41,52.32,52.38,37661.0,43.1354,43.1684,43.0942,43.1437,37661.0
2020-07-06 15:20:00,52.38,52.42,52.33,52.41,50554.0,43.1437,43.1766,43.1025,43.1684,50554.0
2020-07-06 15:30:00,52.4,52.49,52.36,52.46,50250.0,43.1601,43.2343,43.1272,43.2096,50250.0
2020-07-06 15:40:00,52.46,52.59,52.42,52.56,73363.0,43.2096,43.3166,43.1766,43.2919,73363.0
2020-07-06 15:50:00,52.58,52.68,52.48,52.61,266761.0,43.3084,43.3908,43.226,43.3331,266761.0
2020-07-07 09:30:00,52.0,52.21,51.65,51.91,152281.0,42.8307,43.0036,42.5424,42.7565,152281.0
2020-07-07 09:40:00,51.95,52.13,51.89,51.98,72646.0,42.7895,42.9377,42.7401,42.8142,72646.0
2020-07-07 09:50:00,51.96,52.12,51.89,52.11,92634.0,42.7977,42.9295,42.7401,42.9213,92634.0
2020-07-07 10:00:00,52.11,52.37,52.1,52.3,56696.0,42.9213,43.1354,42.913,43.0778,56696.0
2020-07-07 10:10:00,52.29,52.37,52.21,52.32,93194.0,43.0695,43.1354,43.0036,43.0942,93194.0
2020-07-07 10:20:00,52.32,52.44,52.29,52.44,52608.0,43.0942,43.1931,43.0695,43.1931,52608.0
2020-07-07 10:30:00,52.45,52.58,52.36,52.54,58603.0,43.2013,43.3084,43.1272,43.2754,58603.0
2020-07-07 10:40:00,52.55,52.56,52.37,52.46,49728.0,43.2837,43.2919,43.1354,43.2096,49728.0
2020-07-07 10:50:00,52.48,52.56,52.46,52.48,41383.0,43.226,43.2919,43.2096,43.226,41383.0
2020-07-07 11:00:00,52.47,52.6,52.43,52.47,44830.0,43.2178,43.3249,43.1848,43.2178,44830.0
2020-07-07 11:10:00,52.48,52.58,52.43,52.5,44589.0,43.226,43.3084,43.1848,43.2425,44589.0
2020-07-07 11:20:00,52.51,52.55,52.36,52.42,63250.0,43.2507,43.2837,43.1272,43.1766,63250.0
2020-07-07 11:30:00,52.44,52.44,52.29,52.32,33763.0,43.1931,43.1931,43.0695,43.0942,33763.0
2020-07-07 11:40:00,52.33,52.35,52.24,52.33,31884.0,43.1025,43.1189,43.0283,43.1025,31884.0
2020-07-07 11:50:00,52.34,52.39,52.22,52.25,55629.0,43.1107,43.1519,43.0119,43.0366,55629.0
2020-07-07 12:00:00,52.25,52.33,52.24,52.32,48760.0,43.0366,43.1025,43.0283,43.0942,48760.0
2020-07-07 12:10:00,52.32,52.49,52.3,52.49,35220.0,43.0942,43.2343,43.0778,43.2343,35220.0
2020-07-07 12:20:00,52.49,52.52,52.46,52.48,31329.0,43.2343,43.259,43.2096,43.226,31329.0
2020-07-07 12:30:00,52.47,52.48,52.4,52.41,21308.0,43.2178,43.226,43.1601,43.1684,21308.0
2020-07-07 12:40:00,52.4,52.46,52.39,52.43,17406.0,43.1601,43.2096,43.1519,43.1848,17406.0
2020-07-07 12:50:00,52.44,52.47,52.41,52.44,24052.0,43.1931,43.2178,43.1684,43.1931,24052.0
2020-07-07 13:00:00,52.44,52.55,52.44,52.54,28472.0,43.1931,43.2837,43.1931,43.2754,28472.0
2020-07-07 13:10:00,52.54,52.58,52.49,52.56,33363.0,43.2754,43.3084,43.2343,43.2919,33363.0
2020-07-07 13:20:00,52.55,52.62,52.53,52.61,30732.0,43.2837,43.3413,43.2672,43.3331,30732.0
2020-07-07 13:30:00,52.6,52.6,52.5,52.54,27405.0,43.3249,43.3249,43.2425,43.2754,27405.0
2020-07-07 13:40:00,52.54,52.59,52.48,52.56,28594.0,43.2754,43.3166,43.226,43.2919,28594.0
2020-07-07 13:50:00,52.55,52.69,52.54,52.67,40914.0,43.2837,43.399,43.2754,43.3825,40914.0
2020-07-07 14:00:00,52.67,52.69,52.54,52.59,31940.0,43.3825,43.399,43.2754,43.3166,31940.0
2020-07-07 14:10:00,52.59,52.68,52.56,52.65,34343.0,43.3166,43.3908,43.2919,43.366,34343.0
2020-07-07 14:20:00,52.65,52.69,52.62,52.66,39894.0,43.366,43.399,43.3413,43.3743,39894.0
2020-07-07 14:30:00,52.66,52.67,52.53,52.62,46444.0,43.3743,43.3825,43.2672,43.3413,46444.0
2020-07-07 14:40:00,52.62,52.73,52.58,52.72,55981.0,43.3413,43.4319,43.3084,43.4237,55981.0
2020-07-07 14:50:00,52.72,52.78,52.7,52.78,47398.0,43.4237,43.4731,43.4072,43.4731,47398.0
2020-07-07 15:00:00,52.77,52.78,52.7,52.77,62976.0,43.4649,43.4731,43.4072,43.4649,62976.0
2020-07-07 15:10:00,52.77,52.82,52.74,52.8,49084.0,43.4649,43.5061,43.4402,43.4896,49084.0
2020-07-07 15:20:00,52.81,52.88,52.78,52.87,92365.0,43.4978,43.5555,43.4731,43.5473,92365.0
2020-07-07 15:30:00,52.87,52.87,52.67,52.72,121051.0,43.5473,43.5473,43.3825,43.4237,121051.0
2020-07-07 15:40:00,52.72,52.72,52.59,52.61,69471.0,43.4237,43.4237,43.3166,43.3331,69471.0
2020-07-07 15:50:00,52.6,52.75,52.55,52.72,348652.0,43.3249,43.4484,43.2837,43.4237,348652.0
2020-07-08 09:30:00,52.52,52.7,52.45,52.56,101893.0,43.259,43.4072,43.2013,43.2919,101893.0
2020-07-08 09:40:00,52.55,52.84,52.54,52.83,76196.0,43.2837,43.5225,43.2754,43.5143,76196.0
2020-07-08 09:50:00,52.82,52.88,52.67,52.69,81185.0,43.5061,43.5555,43.3825,43.399,81185.0
2020-07-08 10:00:00,52.7,52.81,52.61,52.66,93999.0,43.4072,43.4978,43.3331,43.3743,93999.0
2020-07-08 10:10:00,52.65,52.68,52.45,52.47,89676.0,43.366,43.3908,43.2013,43.2178,89676.0
2020-07-08 10:20:00,52.45,52.64,52.44,52.6,45717.0,43.2013,43.3578,43.1931,43.3249,45717.0
2020-07-08 10:30:00,52.62,52.67,52.53,52.59,41785.0,43.3413,43.3825,43.2672,43.3166,41785.0
2020-07-08 10:40:00,52.6,52.67,52.57,52.66,31623.0,43.3249,43.3825,43.3002,43.3743,31623.0
2020-07-08 10:50:00,52.66,52.7,52.64,52.68,23653.0,43.3743,43.4072,43.3578,43.3908,23653.0
2020-07-08 11:00:00,52.68,52.69,52.55,52.61,45242.0,43.3908,43.399,43.2837,43.3331,45242.0
2020-07-08 11:10:00,52.61,52.69,52.59,52.62,29607.0,43.3331,43.399,43.3166,43.3413,29607.0
2020-07-08 11:20:00,52.62,52.7,52.5,52.59,26604.0,43.3413,43.4072,43.2425,43.3166,26604.0
2020-07-08 11:30:00,52.6,52.71,52.58,52.68,33518.0,43.3249,43.4155,43.3084,43.3908,33518.0
2020-07-08 11:40:00,52.68,52.8,52.68,52.75,37603.0,43.3908,43.4896,43.3908,43.4484,37603.0
2020-07-08 11:50:00,52.75,52.83,52.71,52.72,44943.0,43.4484,43.5143,43.4155,43.4237,44943.0
2020-07-08 12:00:00,52.72,52.77,52.7,52.74,31402.0,43.4237,43.4649,43.4072,43.4402,31402.0
2020-07-08 12:10:00,52.75,52.84,52.74,52.84,25033.0,43.4484,43.5225,43.4402,43.5225,25033.0
2020-07-08 12:20:00,52.84,52.9,52.83,52.9,36767.0,43.5225,43.572,43.5143,43.572,36767.0
2020-07-08 12:30:00,52.9,52.98,52.9,52.94,31738.0,43.572,43.6379,43.572,43.6049,31738.0
2020-07-08 12:40:00,52.93,53.03,52.93,53.03,37731.0,43.5967,43.679,43.5967,43.679,37731.0
2020-07-08 12:50:00,53.02,53.09,52.97,53.08,48953.0,43.6708,43.7285,43.6296,43.7202,48953.0
2020-07-08 13:00:00,53.08,53.13,53.04,53.11,30714.0,43.7202,43.7614,43.6873,43.7449,30714.0
2020-07-08 13:10:00,53.11,53.11,53.03,53.06,41705.0,43.7449,43.7449,43.679,43.7038,41705.0
2020-07-08 13:20:00,53.06,53.11,52.98,53.01,91414.0,43.7038,43.7449,43.6379,43.6626,91414.0
2020-07-08 13:30:00,53.0,53.08,52.97,53.07,37918.0,43.6543,43.7202,43.6296,43.712,37918.0
2020-07-08 13:40:00,53.07,53.15,53.07,53.14,34683.0,43.712,43.7779,43.712,43.7696,34683.0
2020-07-08 13:50:00,53.15,53.32,53.13,53.26,62791.0,43.7779,43.9179,43.7614,43.8685,62791.0
2020-07-08 14:00:00,53.27,53.31,53.18,53.22,57270.0,43.8767,43.9097,43.8026,43.8355,57270.0
2020-07-08 14:10:00,53.22,53.26,53.17,53.18,32524.0,43.8355,43.8685,43.7944,43.8026,32524.0
2020-07-08 14:20:00,53.17,53.26,53.16,53.21,40752.0,43.7944,43.8685,43.7861,43.8273,40752.0
2020-07-08 14:30:00,53.22,53.24,53.11,53.14,31409.0,43.8355,43.852,43.7449,43.7696,31409.0
2020-07-08 14:40:00,53.13,53.13,53.02,53.05,36979.0,43.7614,43.7614,43.6708,43.6955,36979.0
2020-07-08 14:50:00,53.05,53.13,53.05,53.12,42146.0,43.6955,43.7614,43.6955,43.7532,42146.0
2020-07-08 15:00:00,53.13,53.23,53.13,53.18,41910.0,43.7614,43.8438,43.7614,43.8026,41910.0
2020-07-08 15:10:00,53.2,53.28,53.15,53.16,49466.0,43.8191,43.885,43.7779,43.7861,49466.0
2020-07-08 15:20:00,53.16,53.31,53.15,53.25,41903.0,43.7861,43.9097,43.7779,43.8602,41903.0
2020-07-08 15:30:00,53.25,53.25,53.09,53.12,64144.0,43.8602,43.8602,43.7285,43.7532,64144.0
2020-07-08 15:40:00,53.12,53.13,52.97,52.98,80190.0,43.7532,43.7614,43.6296,43.6379,80190.0
2020-07-08 15:50:00,52.93,53.08,52.89,53.07,184483.0,43.5967,43.7202,43.5637,43.712,184483.0
2020-07-09 09:30:00,52.73,52.77,52.15,52.2,143060.0,43.4319,43.4649,42.9542,42.9954,143060.0
2020-07-09 09:40:00,52.21,52.25,52.04,52.07,82259.0,43.0036,43.0366,42.8636,42.8883,82259.0
2020-07-09 09:50:00,52.08,52.1,51.89,52.04,98050.0,42.8966,42.913,42.7401,42.8636,98050.0
2020-07-09 10:00:00,52.04,52.18,52.03,52.06,107337.0,42.8636,42.9789,42.8554,42.8801,107337.0
2020-07-09 10:10:00,52.06,52.06,51.77,51.81,81527.0,42.8801,42.8801,42.6412,42.6742,81527.0
2020-07-09 10:20:00,51.8,51.97,51.79,51.9,75882.0,42.6659,42.806,42.6577,42.7483,75882.0
2020-07-09 10:30:00,51.91,52.09,51.77,51.8,64804.0,42.7565,42.9048,42.6412,42.6659,64804.0
2020-07-09 10:40:00,51.77,51.86,51.74,51.82,55133.0,42.6412,42.7154,42.6165,42.6824,55133.0
2020-07-09 10:50:00,51.81,51.9,51.57,51.68,88036.0,42.6742,42.7483,42.4765,42.5671,88036.0
2020-07-09 11:00:00,51.68,51.7,51.48,51.7,97034.0,42.5671,42.5836,42.4024,42.5836,97034.0
2020-07-09 11:10:00,51.68,51.69,51.5,51.5,45449.0,42.5671,42.5753,42.4188,42.4188,45449.0
2020-07-09 11:20:00,51.5,51.63,51.43,51.54,64338.0,42.4188,42.5259,42.3612,42.4518,64338.0
2020-07-09 11:30:00,51.52,51.68,51.48,51.61,60736.0,42.4353,42.5671,42.4024,42.5094,60736.0
2020-07-09 11:40:00,51.61,51.68,51.42,51.66,55227.0,42.5094,42.5671,42.3529,42.5506,55227.0
2020-07-09 11:50:00,51.65,51.68,51.54,51.63,64587.0,42.5424,42.5671,42.4518,42.5259,64587.0
2020-07-09 12:00:00,51.63,51.91,51.6,51.8,59526.0,42.5259,42.7565,42.5012,42.6659,59526.0
2020-07-09 12:10:00,51.8,51.89,51.79,51.85,34469.0,42.6659,42.7401,42.6577,42.7071,34469.0
2020-07-09 12:20:00,51.85,52.01,51.84,51.98,51243.0,42.7071,42.8389,42.6989,42.8142,51243.0
2020-07-09 12:30:00,51.97,52.0,51.9,51.93,53698.0,42.806,42.8307,42.7483,42.773,53698.0
2020-07-09 12:40:00,51.92,52.17,51.92,52.17,33559.0,42.7648,42.9707,42.7648,42.9707,33559.0
2020-07-09 12:50:00,52.16,52.16,51.96,52.04,41291.0,42.9625,42.9625,42.7977,42.8636,41291.0
2020-07-09 13:00:00,52.04,52.15,52.02,52.12,45276.0,42.8636,42.9542,42.8471,42.9295,45276.0
2020-07-09 13:10:00,52.12,52.18,52.08,52.09,29507.0,42.9295,42.9789,42.8966,42.9048,29507.0
2020-07-09 13:20:00,52.1,52.17,52.05,52.16,32463.0,42.913,42.9707,42.8718,42.9625,32463.0
2020-07-09 13:30:00,52.16,52.23,52.14,52.22,28441.0,42.9625,43.0201,42.946,43.0119,28441.0
2020-07-09 13:40:00,52.22,52.28,52.06,52.11,39225.0,43.0119,43.0613,42.8801,42.9213,39225.0
2020-07-09 13:50:00,52.1,52.11,52.04,52.09,25639.0,42.913,42.9213,42.8636,42.9048,25639.0
2020-07-09 14:00:00,52.08,52.14,52.06,52.12,26644.0,42.8966,42.946,42.8801,42.9295,26644.0
2020-07-09 14:10:00,52.12,52.26,52.08,52.26,26261.0,42.9295,43.0448,42.8966,43.0448,26261.0
2020-07-09 14:20:00,52.25,52.33,52.19,52.32,37174.0,43.0366,43.1025,42.9872,43.0942,37174.0
2020-07-09 14:30:00,52.3,52.31,52.24,52.27,47635.0,43.0778,43.086,43.0283,43.0531,47635.0
2020-07-09 14:40:00,52.27,52.31,52.22,52.28,58628.0,43.0531,43.086,43.0119,43.0613,58628.0
2020-07-09 14:50:00,52.28,52.32,52.22,52.27,47827.0,43.0613,43.0942,43.0119,43.0531,47827.0
2020-07-09 15:00:00,52.27,52.33,52.2,52.25,54878.0,43.0531,43.1025,42.9954,43.0366,54878.0
2020-07-09 15:10:00,52.25,52.35,52.18,52.28,61277.0,43.0366,43.1189,42.9789,43.0613,61277.0
2020-07-09 15:20:00,52.28,52.28,52.07,52.09,67960.0,43.0613,43.0613,42.8883,42.9048,67960.0
2020-07-09 15:30:00,52.09,52.11,51.89,51.97,126440.0,42.9048,42.9213,42.7401,42.806,126440.0
2020-07-09 15:40:00,51.98,52.16,51.92,52.15,112432.0,42.8142,42.9625,42.7648,42.9542,112432.0
2020-07-09 15:50:00,52.12,52.15,51.88,51.94,304291.0,42.9295,42.9542,42.7318,42.7812,304291.0
2020-07-10 09:30:00,52.0,52.44,52.0,52.41,93822.0,42.8307,43.1931,42.8307,43.1684,93822.0
2020-07-10 09:40:00,52.43,52.68,52.37,52.44,62449.0,43.1848,43.3908,43.1354,43.1931,62449.0
2020-07-10 09:50:00,52.44,52.45,52.17,52.36,80092.0,43.1931,43.2013,42.9707,43.1272,80092.0
2020-07-10 10:00:00,52.35,52.47,52.21,52.47,84466.0,43.1189,43.2178,43.0036,43.2178,84466.0
2020-07-10 10:10:00,52.46,52.58,52.4,52.47,53084.0,43.2096,43.3084,43.1601,43.2178,53084.0
2020-07-10 10:20:00,52.47,52.68,52.41,52.66,65654.0,43.2178,43.3908,43.1684,43.3743,65654.0
2020-07-10 10:30:00,52.65,52.72,52.6,52.66,81662.0,43.366,43.4237,43.3249,43.3743,81662.0
2020-07-10 10:40:00,52.66,52.88,52.65,52.8,66119.0,43.3743,43.5555,43.366,43.4896,66119.0
2020-07-10 10:50:00,52.8,52.84,52.72,52.78,75884.0,43.4896,43.5225,43.4237,43.4731,75884.0
2020-07-10 11:00:00,52.78,52.9,52.73,52.9,53292.0,43.4731,43.572,43.4319,43.572,53292.0
2020-07-10 11:10:00,52.9,52.97,52.9,52.96,33679.0,43.572,43.6296,43.572,43.6214,33679.0
2020-07-10 11:20:00,52.97,53.05,52.92,53.0,54094.0,43.6296,43.6955,43.5884,43.6543,54094.0
2020-07-10 11:30:00,53.0,53.07,52.92,53.04,41971.0,43.6543,43.712,43.5884,43.6873,41971.0
2020-07-10 11:40:00,53.04,53.14,52.99,53.0,51433.0,43.6873,43.7696,43.6461,43.6543,51433.0
2020-07-10 11:50:00,53.01,53.02,52.9,52.98,49293.0,43.6626,43.6708,43.572,43.6379,49293.0
2020-07-10 12:00:00,52.98,53.1,52.95,53.07,40152.0,43.6379,43.7367,43.6131,43.712,40152.0
2020-07-10 12:10:00,53.1,53.2,52.99,53.03,60224.0,43.7367,43.8191,43.6461,43.679,60224.0
2020-07-10 12:20:00,53.03,53.07,52.93,52.98,28689.0,43.679,43.712,43.5967,43.6379,28689.0
2020-07-10 12:30:00,52.98,53.03,52.93,53.02,18317.0,43.6379,43.679,43.5967,43.6708,18317.0
2020-07-10 12:40:00,53.01,53.09,52.95,53.05,47749.0,43.6626,43.7285,43.6131,43.6955,47749.0
2020-07-10 12:50:00,53.03,53.27,53.03,53.27,34663.0,43.679,43.8767,43.679,43.8767,34663.0
2020-07-10 13:00:00,53.27,53.29,53.23,53.28,34162.0,43.8767,43.8932,43.8438,43.885,34162.0
2020-07-10 13:10:00,53.28,53.32,53.06,53.07,60222.0,43.885,43.9179,43.7038,43.712,60222.0
2020-07-10 13:20:00,53.07,53.13,53.05,53.12,35200.0,43.712,43.7614,43.6955,43.7532,35200.0
2020-07-10 13:30:00,53.11,53.15,53.08,53.12,40172.0,43.7449,43.7779,43.7202,43.7532,40172.0
2020-07-10 13:40:00,53.12,53.23,53.11,53.22,60655.0,43.7532,43.8438,43.7449,43.8355,60655.0
2020-07-10 13:50:00,53.25,53.27,53.21,53.25,66650.0,43.8602,43.8767,43.8273,43.8602,66650.0
2020-07-10 14:00:00,53.25,53.26,53.19,53.22,46717.0,43.8602,43.8685,43.8108,43.8355,46717.0
2020-07-10 14:10:00,53.22,53.24,53.15,53.2,50515.0,43.8355,43.852,43.7779,43.8191,50515.0
2020-07-10 14:20:00,53.2,53.21,53.13,53.19,39738.0,43.8191,43.8273,43.7614,43.8108,39738.0
2020-07-10 14:30:00,53.2,53.26,53.17,53.25,49344.0,43.8191,43.8685,43.7944,43.8602,49344.0
2020-07-10 14:40:00,53.25,53.33,53.25,53.3,80632.0,43.8602,43.9261,43.8602,43.9014,80632.0
2020-07-10 14:50:00,53.3,53.35,53.27,53.33,82942.0,43.9014,43.9426,43.8767,43.9261,82942.0
2020-07-10 15:00:00,53.32,53.37,53.25,53.29,102011.0,43.9179,43.9591,43.8602,43.8932,102011.0
2020-07-10 15:10:00,53.3,53.39,53.28,53.38,73432.0,43.9014,43.9756,43.885,43.9673,73432.0
2020-07-10 15:20:00,53.38,53.41,53.29,53.32,85810.0,43.9673,43.992,43.8932,43.9179,85810.0
2020-07-10 15:30:00,53.32,53.4,53.23,53.31,124592.0,43.9179,43.9838,43.8438,43.9097,124592.0
2020-07-10 15:40:00,53.31,53.37,53.25,53.36,168773.0,43.9097,43.9591,43.8602,43.9509,168773.0
2020-07-10 15:50:00,53.36,53.41,53.22,53.23,391673.0,43.9509,43.992,43.8355,43.8438,391673.0
2020-07-13 09:30:00,53.31,53.63,53.11,53.19,168507.0,43.9097,44.1732,43.7449,43.8108,168507.0
2020-07-13 09:40:00,53.19,53.31,53.12,53.25,98897.0,43.8108,43.9097,43.7532,43.8602,98897.0
2020-07-13 09:50:00,53.27,53.27,53.06,53.1,52365.0,43.8767,43.8767,43.7038,43.7367,52365.0
2020-07-13 10:00:00,53.11,53.52,53.11,53.5,77970.0,43.7449,44.0826,43.7449,44.0662,77970.0
2020-07-13 10:10:00,53.51,53.64,53.44,53.62,109500.0,44.0744,44.1815,44.0167,44.165,109500.0
2020-07-13 10:20:00,53.62,53.63,53.44,53.56,46547.0,44.165,44.1732,44.0167,44.1156,46547.0
2020-07-13 10:30:00,53.56,53.62,53.42,53.53,52631.0,44.1156,44.165,44.0003,44.0909,52631.0
2020-07-13 10:40:00,53.52,53.57,53.39,53.55,49153.0,44.0826,44.1238,43.9756,44.1073,49153.0
2020-07-13 10:50:00,53.56,53.58,53.44,53.53,38007.0,44.1156,44.1321,44.0167,44.0909,38007.0
2020-07-13 11:00:00,53.53,53.61,53.49,53.6,33901.0,44.0909,44.1568,44.0579,44.1485,33901.0
2020-07-13 11:10:00,53.61,53.72,53.57,53.71,47610.0,44.1568,44.2474,44.1238,44.2391,47610.0
2020-07-13 11:20:00,53.7,53.88,53.7,53.77,66535.0,44.2309,44.3792,44.2309,44.2886,66535.0
2020-07-13 11:30:00,53.78,53.79,53.61,53.72,33634.0,44.2968,44.305,44.1568,44.2474,33634.0
2020-07-13 11:40:00,53.73,53.75,53.62,53.62,29368.0,44.2556,44.2721,44.165,44.165,29368.0
2020-07-13 11:50:00,53.64,53.67,53.5,53.52,24838.0,44.1815,44.2062,44.0662,44.0826,24838.0
2020-07-13 12:00:00,53.52,53.6,53.52,53.58,27771.0,44.0826,44.1485,44.0826,44.1321,27771.0
2020-07-13 12:10:00,53.59,53.59,53.48,53.48,23104.0,44.1403,44.1403,44.0497,44.0497,23104.0
2020-07-13 12:20:00,53.48,53.57,53.47,53.52,34929.0,44.0497,44.1238,44.0415,44.0826,34929.0
2020-07-13 12:30:00,53.52,53.58,53.51,53.55,35341.0,44.0826,44.1321,44.0744,44.1073,35341.0
2020-07-13 12:40:00,53.54,53.57,53.42,53.45,28069.0,44.0991,44.1238,44.0003,44.025,28069.0
2020-07-13 12:50:00,53.45,53.53,53.42,53.53,48291.0,44.025,44.0909,44.0003,44.0909,48291.0
2020-07-13 13:00:00,53.57,53.62,53.54,53.59,46088.0,44.1238,44.165,44.0991,44.1403,46088.0
2020-07-13 13:10:00,53.6,53.68,53.57,53.66,33031.0,44.1485,44.2144,44.1238,44.198,33031.0
2020-07-13 13:20:00,53.66,53.74,53.63,53.65,95568.0,44.198,44.2638,44.1732,44.1897,95568.0
2020-07-13 13:30:00,53.66,53.76,53.64,53.71,24669.0,44.198,44.2803,44.1815,44.2391,24669.0
2020-07-13 13:40:00,53.71,53.82,53.67,53.79,40153.0,44.2391,44.3297,44.2062,44.305,40153.0
2020-07-13 13:50:00,53.8,53.81,53.71,53.8,28447.0,44.3133,44.3215,44.2391,44.3133,28447.0
2020-07-13 14:00:00,53.79,53.84,53.73,53.75,47219.0,44.305,44.3462,44.2556,44.2721,47219.0
2020-07-13 14:10:00,53.74,53.75,53.6,53.66,55492.0,44.2638,44.2721,44.1485,44.198,55492.0
2020-07-13 14:20:00,53.67,53.7,53.59,53.63,59555.0,44.2062,44.2309,44.1403,44.1732,59555.0
2020-07-13 14:30:00,53.64,53.68,53.52,53.63,36947.0,44.1815,44.2144,44.0826,44.1732,36947.0
2020-07-13 14:40:00,53.63,53.65,53.43,53.47,41434.0,44.1732,44.1897,44.0085,44.0415,41434.0
2020-07-13 14:50:00,53.45,53.58,53.42,53.51,51876.0,44.025,44.1321,44.0003,44.0744,51876.0
2020-07-13 15:00:00,53.5,53.51,53.37,53.41,83514.0,44.0662,44.0744,43.9591,43.992,83514.0
2020-07-13 15:10:00,53.4,53.42,53.16,53.19,83706.0,43.9838,44.0003,43.7861,43.8108,83706.0
2020-07-13 15:20:00,53.2,53.24,53.14,53.16,58132.0,43.8191,43.852,43.7696,43.7861,58132.0
2020-07-13 15:30:00,53.16,53.18,53.0,53.04,73919.0,43.7861,43.8026,43.6543,43.6873,73919.0
2020-07-13 15:40:00,53.05,53.14,52.89,52.94,83927.0,43.6955,43.7696,43.5637,43.6049,83927.0
2020-07-13 15:50:00,52.92,53.27,52.9,53.19,248004.0,43.5884,43.8767,43.572,43.8108,248004.0
2020-07-14 09:30:00,53.06,53.89,53.05,53.88,123307.0,43.7038,44.3874,43.6955,44.3792,123307.0
2020-07-14 09:40:00,53.87,54.02,53.86,53.87,120831.0,44.3709,44.4945,44.3627,44.3709,120831.0
2020-07-14 09:50:00,53.86,53.89,53.72,53.79,70015.0,44.3627,44.3874,44.2474,44.305,70015.0
2020-07-14 10:00:00,53.79,53.84,53.55,53.66,73960.0,44.305,44.3462,44.1073,44.198,73960.0
2020-07-14 10:10:00,53.67,53.92,53.67,53.76,169438.0,44.2062,44.4121,44.2062,44.2803,169438.0
2020-07-14 10:20:00,53.75,53.97,53.72,53.97,47309.0,44.2721,44.4533,44.2474,44.4533,47309.0
2020-07-14 10:30:00,53.97,54.18,53.93,54.08,100215.0,44.4533,44.6263,44.4203,44.5439,100215.0
2020-07-14 10:40:00,54.08,54.13,53.96,54.04,57236.0,44.5439,44.5851,44.4451,44.5109,57236.0
2020-07-14 10:50:00,54.03,54.11,53.85,53.88,48504.0,44.5027,44.5686,44.3544,44.3792,48504.0
2020-07-14 11:00:00,53.87,53.91,53.72,53.83,87155.0,44.3709,44.4039,44.2474,44.338,87155.0
2020-07-14 11:10:00,53.86,53.93,53.73,53.76,40565.0,44.3627,44.4203,44.2556,44.2803,40565.0
2020-07-14 11:20:00,53.75,53.87,53.67,53.68,51818.0,44.2721,44.3709,44.2062,44.2144,51818.0
2020-07-14 11:30:00,53.68,53.9,53.62,53.63,63259.0,44.2144,44.3956,44.165,44.1732,63259.0
2020-07-14 11:40:00,53.63,53.69,53.57,53.63,23973.0,44.1732,44.2227,44.1238,44.1732,23973.0
2020-07-14 11:50:00,53.64,53.66,53.56,53.59,24411.0,44.1815,44.198,44.1156,44.1403,24411.0
2020-07-14 12:00:00,53.58,53.59,53.44,53.45,33735.0,44.1321,44.1403,44.0167,44.025,33735.0
2020-07-14 12:10:00,53.44,53.5,53.41,53.49,27079.0,44.0167,44.0662,43.992,44.0579,27079.0
2020-07-14 12:20:00,53.48,53.55,53.38,53.41,19994.0,44.0497,44.1073,43.9673,43.992,19994.0
2020-07-14 12:30:00,53.41,53.51,53.4,53.5,27106.0,43.992,44.0744,43.9838,44.0662,27106.0
2020-07-14 12:40:00,53.5,53.55,53.47,53.55,28116.0,44.0662,44.1073,44.0415,44.1073,28116.0
2020-07-14 12:50:00,53.55,53.59,53.44,53.45,22832.0,44.1073,44.1403,44.0167,44.025,22832.0
2020-07-14 13:00:00,53.46,53.49,53.38,53.4,21931.0,44.0332,44.0579,43.9673,43.9838,21931.0
2020-07-14 13:10:00,53.39,53.46,53.39,53.43,27916.0,43.9756,44.0332,43.9756,44.0085,27916.0
2020-07-14 13:20:00,53.41,53.49,53.4,53.47,31377.0,43.992,44.0579,43.9838,44.0415,31377.0
2020-07-14 13:30:00,53.47,53.52,53.41,53.48,23329.0,44.0415,44.0826,43.992,44.0497,23329.0
2020-07-14 13:40:00,53.47,53.54,53.45,53.51,18780.0,44.0415,44.0991,44.025,44.0744,18780.0
2020-07-14 13:50:00,53.51,53.53,53.28,53.37,60204.0,44.0744,44.0909,43.885,43.9591,60204.0
2020-07-14 14:00:00,53.37,53.62,53.3,53.56,34385.0,43.9591,44.165,43.9014,44.1156,34385.0
2020-07-14 14:10:00,53.56,53.64,53.5,53.61,22274.0,44.1156,44.1815,44.0662,44.1568,22274.0
2020-07-14 14:20:00,53.59,53.67,53.57,53.57,66836.0,44.1403,44.2062,44.1238,44.1238,66836.0
2020-07-14 14:30:00,53.58,53.66,53.57,53.59,24268.0,44.1321,44.198,44.1238,44.1403,24268.0
2020-07-14 14:40:00,53.59,53.7,53.58,53.69,52718.0,44.1403,44.2309,44.1321,44.2227,52718.0
2020-07-14 14:50:00,53.69,53.91,53.69,53.87,52370.0,44.2227,44.4039,44.2227,44.3709,52370.0
2020-07-14 15:00:00,53.87,53.89,53.68,53.76,67402.0,44.3709,44.3874,44.2144,44.2803,67402.0
2020-07-14 15:10:00,53.77,53.86,53.73,53.75,46386.0,44.2886,44.3627,44.2556,44.2721,46386.0
2020-07-14 15:20:00,53.76,53.93,53.75,53.89,145301.0,44.2803,44.4203,44.2721,44.3874,145301.0
2020-07-14 15:30:00,53.9,53.99,53.83,53.98,182825.0,44.3956,44.4698,44.338,44.4615,182825.0
2020-07-14 15:40:00,53.98,54.0,53.84,53.91,193223.0,44.4615,44.478,44.3462,44.4039,193223.0
2020-07-14 15:50:00,53.92,54.0,53.62,53.69,504828.0,44.4121,44.478,44.165,44.2227,504828.0
2020-07-15 09:30:00,54.42,54.55,53.95,54.02,110655.0,44.8239,44.931,44.4368,44.4945,110655.0
2020-07-15 09:40:00,53.99,54.1,53.9,54.06,56753.0,44.4698,44.5604,44.3956,44.5274,56753.0
2020-07-15 09:50:00,54.07,54.22,54.02,54.02,51910.0,44.5357,44.6592,44.4945,44.4945,51910.0
2020-07-15 10:00:00,54.02,54.18,53.98,54.12,56859.0,44.4945,44.6263,44.4615,44.5768,56859.0
2020-07-15 10:10:00,54.13,54.41,54.11,54.38,46423.0,44.5851,44.8157,44.5686,44.791,46423.0
2020-07-15 10:20:00,54.37,54.48,54.32,54.43,36948.0,44.7828,44.8734,44.7416,44.8322,36948.0
2020-07-15 10:30:00,54.43,54.58,54.42,54.5,66739.0,44.8322,44.9557,44.8239,44.8898,66739.0
2020-07-15 10:40:00,54.5,54.51,54.21,54.25,42485.0,44.8898,44.8981,44.651,44.6839,42485.0
2020-07-15 10:50:00,54.25,54.32,54.1,54.19,37399.0,44.6839,44.7416,44.5604,44.6345,37399.0
2020-07-15 11:00:00,54.2,54.25,54.04,54.07,53552.0,44.6427,44.6839,44.5109,44.5357,53552.0
2020-07-15 11:10:00,54.06,54.18,54.06,54.13,41833.0,44.5274,44.6263,44.5274,44.5851,41833.0
2020-07-15 11:20:00,54.13,54.16,53.96,54.11,53887.0,44.5851,44.6098,44.4451,44.5686,53887.0
2020-07-15 11:30:00,54.11,54.19,53.9,53.92,37880.0,44.5686,44.6345,44.3956,44.4121,37880.0
2020-07-15 11:40:00,53.91,53.99,53.87,53.92,40245.0,44.4039,44.4698,44.3709,44.4121,40245.0
2020-07-15 11:50:00,53.93,54.03,53.83,53.87,29091.0,44.4203,44.5027,44.338,44.3709,29091.0
2020-07-15 12:00:00,53.84,53.88,53.8,53.83,39221.0,44.3462,44.3792,44.3133,44.338,39221.0
2020-07-15 12:10:00,53.84,53.91,53.78,53.87,29674.0,44.3462,44.4039,44.2968,44.3709,29674.0
2020-07-15 12:20:00,53.88,53.92,53.78,53.8,108040.0,44.3792,44.4121,44.2968,44.3133,108040.0
2020-07-15 12:30:00,53.8,53.81,53.66,53.66,72955.0,44.3133,44.3215,44.198,44.198,72955.0
2020-07-15 12:40:00,53.67,53.67,53.59,53.64,32211.0,44.2062,44.2062,44.1403,44.1815,32211.0
2020-07-15 12:50:00,53.64,53.71,53.62,53.69,49265.0,44.1815,44.2391,44.165,44.2227,49265.0
2020-07-15 13:00:00,53.69,53.78,53.68,53.76,39670.0,44.2227,44.2968,44.2144,44.2803,39670.0
2020-07-15 13:10:00,53.77,53.78,53.65,53.66,92064.0,44.2886,44.2968,44.1897,44.198,92064.0
2020-07-15 13:20:00,53.66,53.67,53.55,53.57,31315.0,44.198,44.2062,44.1073,44.1238,31315.0
2020-07-15 13:30:00,53.56,53.63,53.54,53.55,41667.0,44.1156,44.1732,44.0991,44.1073,41667.0
2020-07-15 13:40:00,53.55,53.59,53.52,53.54,47880.0,44.1073,44.1403,44.0826,44.0991,47880.0
2020-07-15 13:50:00,53.54,53.54,53.37,53.4,28351.0,44.0991,44.0991,43.9591,43.9838,28351.0
2020-07-15 14:00:00,53.38,53.46,53.33,53.34,42699.0,43.9673,44.0332,43.9261,43.9344,42699.0
2020-07-15 14:10:00,53.33,53.36,53.19,53.2,51506.0,43.9261,43.9509,43.8108,43.8191,51506.0
2020-07-15 14:20:00,53.21,53.22,53.11,53.17,70840.0,43.8273,43.8355,43.7449,43.7944,70840.0
2020-07-15 14:30:00,53.16,53.23,53.15,53.18,64452.0,43.7861,43.8438,43.7779,43.8026,64452.0
2020-07-15 14:40:00,53.18,53.27,53.17,53.23,65180.0,43.8026,43.8767,43.7944,43.8438,65180.0
2020-07-15 14:50:00,53.23,53.25,53.15,53.19,44767.0,43.8438,43.8602,43.7779,43.8108,44767.0
2020-07-15 15:00:00,53.18,53.29,53.17,53.25,79271.0,43.8026,43.8932,43.7944,43.8602,79271.0
2020-07-15 15:10:00,53.26,53.26,52.99,53.01,189014.0,43.8685,43.8685,43.6461,43.6626,189014.0
2020-07-15 15:20:00,53.02,53.24,52.98,53.17,173722.0,43.6708,43.852,43.6379,43.7944,173722.0
2020-07-15 15:30:00,53.17,53.24,53.12,53.16,150737.0,43.7944,43.852,43.7532,43.7861,150737.0
2020-07-15 15:40:00,53.15,53.23,53.05,53.2,181447.0,43.7779,43.8438,43.6955,43.8191,181447.0
2020-07-15 15:50:00,53.22,53.22,52.91,53.03,396326.0,43.8355,43.8355,43.5802,43.679,396326.0
2020-07-16 09:30:00,53.16,53.36,53.05,53.29,96570.0,43.7861,43.9509,43.6955,43.8932,96570.0
2020-07-16 09:40:00,53.23,53.53,53.21,53.52,57292.0,43.8438,44.0909,43.8273,44.0826,57292.0
2020-07-16 09:50:00,53.55,53.67,53.42,53.46,66510.0,44.1073,44.2062,44.0003,44.0332,66510.0
2020-07-16 10:00:00,53.47,53.81,53.46,53.73,72010.0,44.0415,44.3215,44.0332,44.2556,72010.0
2020-07-16 10:10:00,53.72,53.86,53.69,53.7,64632.0,44.2474,44.3627,44.2227,44.2309,64632.0
2020-07-16 10:20:00,53.68,53.72,53.52,53.59,47774.0,44.2144,44.2474,44.0826,44.1403,47774.0
2020-07-16 10:30:00,53.58,53.73,53.57,53.71,37904.0,44.1321,44.2556,44.1238,44.2391,37904.0
2020-07-16 10:40:00,53.7,53.75,53.65,53.71,41415.0,44.2309,44.2721,44.1897,44.2391,41415.0
2020-07-16 10:50:00,53.72,53.8,53.67,53.72,54235.0,44.2474,44.3133,44.2062,44.2474,54235.0
2020-07-16 11:00:00,53.71,53.73,53.61,53.71,54520.0,44.2391,44.2556,44.1568,44.2391,54520.0
2020-07-16 11:10:00,53.7,53.74,53.54,53.62,70029.0,44.2309,44.2638,44.0991,44.165,70029.0
2020-07-16 11:20:00,53.63,53.8,53.63,53.67,60296.0,44.1732,44.3133,44.1732,44.2062,60296.0
2020-07-16 11:30:00,53.66,53.67,53.49,53.52,39106.0,44.198,44.2062,44.0579,44.0826,39106.0
2020-07-16 11:40:00,53.53,53.56,53.48,53.52,43336.0,44.0909,44.1156,44.0497,44.0826,43336.0
2020-07-16 11:50:00,53.52,53.52,53.45,53.51,40641.0,44.0826,44.0826,44.025,44.0744,40641.0
2020-07-16 12:00:00,53.5,53.64,53.5,53.62,47501.0,44.0662,44.1815,44.0662,44.165,47501.0
2020-07-16 12:10:00,53.62,53.67,53.59,53.62,38133.0,44.165,44.2062,44.1403,44.165,38133.0
2020-07-16 12:20:00,53.61,53.61,53.54,53.58,31029.0,44.1568,44.1568,44.0991,44.1321,31029.0
2020-07-16 12:30:00,53.57,53.64,53.55,53.64,37579.0,44.1238,44.1815,44.1073,44.1815,37579.0
2020-07-16 12:40:00,53.65,53.73,53.63,53.66,33755.0,44.1897,44.2556,44.1732,44.198,33755.0
2020-07-16 12:50:00,53.66,53.71,53.64,53.65,36638.0,44.198,44.2391,44.1815,44.1897,36638.0
2020-07-16 13:00:00,53.65,53.69,53.63,53.66,35233.0,44.1897,44.2227,44.1732,44.198,35233.0
2020-07-16 13:10:00,53.65,53.66,53.58,53.66,37473.0,44.1897,44.198,44.1321,44.198,37473.0
2020-07-16 13:20:00,53.66,53.7,53.61,53.63,59438.0,44.198,44.2309,44.1568,44.1732,59438.0
2020-07-16 13:30:00,53.64,53.66,53.56,53.65,31270.0,44.1815,44.198,44.1156,44.1897,31270.0
2020-07-16 13:40:00,53.65,53.68,53.62,53.66,38249.0,44.1897,44.2144,44.165,44.198,38249.0
2020-07-16 13:50:00,53.66,53.68,53.47,53.51,48180.0,44.198,44.2144,44.0415,44.0744,48180.0
2020-07-16 14:00:00,53.51,53.63,53.49,53.58,37228.0,44.0744,44.1732,44.0579,44.1321,37228.0
2020-07-16 14:10:00,53.59,53.62,53.52,53.54,44159.0,44.1403,44.165,44.0826,44.0991,44159.0
2020-07-16 14:20:00,53.55,53.59,53.51,53.53,45886.0,44.1073,44.1403,44.0744,44.0909,45886.0
2020-07-16 14:30:00,53.52,53.64,53.51,53.64,60774.0,44.0826,44.1815,44.0744,44.1815,60774.0
2020-07-16 14:40:00,53.64,53.72,53.62,53.64,45103.0,44.1815,44.2474,44.165,44.1815,45103.0
2020-07-16 14:50:00,53.65,53.72,53.58,53.63,48235.0,44.1897,44.2474,44.1321,44.1732,48235.0
2020-07-16 15:00:00,53.63,53.65,53.57,53.64,57532.0,44.1732,44.1897,44.1238,44.1815,57532.0
2020-07-16 15:10:00,53.63,53.8,53.61,53.79,52534.0,44.1732,44.3133,44.1568,44.305,52534.0
2020-07-16 15:20:00,53.79,53.85,53.74,53.85,53528.0,44.305,44.3544,44.2638,44.3544,53528.0
2020-07-16 15:30:00,53.84,53.91,53.8,53.86,75071.0,44.3462,44.4039,44.3133,44.3627,75071.0
2020-07-16 15:40:00,53.86,53.86,53.74,53.75,137355.0,44.3627,44.3627,44.2638,44.2721,137355.0
2020-07-16 15:50:00,53.75,53.86,53.69,53.74,257136.0,44.2721,44.3627,44.2227,44.2638,257136.0
2020-07-17 09:30:00,54.1,54.11,53.95,54.0,263822.0,44.5604,44.5686,44.4368,44.478,263822.0
2020-07-17 09:40:00,53.96,54.31,53.93,54.25,42862.0,44.4451,44.7333,44.4203,44.6839,42862.0
2020-07-17 09:50:00,54.25,54.45,54.22,54.27,69300.0,44.6839,44.8486,44.6592,44.7004,69300.0
2020-07-17 10:00:00,54.28,54.44,54.23,54.34,79187.0,44.7086,44.8404,44.6674,44.758,79187.0
2020-07-17 10:10:00,54.36,54.45,54.3,54.41,55684.0,44.7745,44.8486,44.7251,44.8157,55684.0
2020-07-17 10:20:00,54.4,54.42,54.28,54.37,65338.0,44.8075,44.8239,44.7086,44.7828,65338.0
2020-07-17 10:30:00,54.37,54.45,54.26,54.44,77591.0,44.7828,44.8486,44.6922,44.8404,77591.0
2020-07-17 10:40:00,54.42,54.49,54.4,54.47,63103.0,44.8239,44.8816,44.8075,44.8651,63103.0
2020-07-17 10:50:00,54.46,54.55,54.45,54.49,35553.0,44.8569,44.931,44.8486,44.8816,35553.0
2020-07-17 11:00:00,54.5,54.55,54.46,54.47,32436.0,44.8898,44.931,44.8569,44.8651,32436.0
2020-07-17 11:10:00,54.48,54.51,54.38,54.4,29039.0,44.8734,44.8981,44.791,44.8075,29039.0
2020-07-17 11:20:00,54.4,54.42,54.35,54.41,30198.0,44.8075,44.8239,44.7663,44.8157,30198.0
2020-07-17 11:30:00,54.41,54.46,54.37,54.4,35564.0,44.8157,44.8569,44.7828,44.8075,35564.0
2020-07-17 11:40:00,54.41,54.46,54.37,54.44,38814.0,44.8157,44.8569,44.7828,44.8404,38814.0
2020-07-17 11:50:00,54.43,54.55,54.4,54.52,30895.0,44.8322,44.931,44.8075,44.9063,30895.0
2020-07-17 12:00:00,54.51,54.56,54.46,54.51,26572.0,44.8981,44.9393,44.8569,44.8981,26572.0
2020-07-17 12:10:00,54.52,54.56,54.5,54.53,63462.0,44.9063,44.9393,44.8898,44.9145,63462.0
2020-07-17 12:20:00,54.54,54.56,54.51,54.53,72795.0,44.9228,44.9393,44.8981,44.9145,72795.0
2020-07-17 12:30:00,54.53,54.55,54.47,54.49,30695.0,44.9145,44.931,44.8651,44.8816,30695.0
2020-07-17 12:40:00,54.48,54.49,54.39,54.39,16107.0,44.8734,44.8816,44.7992,44.7992,16107.0
2020-07-17 12:50:00,54.41,54.43,54.34,54.38,42158.0,44.8157,44.8322,44.758,44.791,42158.0
2020-07-17 13:00:00,54.39,54.4,54.32,54.36,35542.0,44.7992,44.8075,44.7416,44.7745,35542.0
2020-07-17 13:10:00,54.37,54.42,54.35,54.39,37701.0,44.7828,44.8239,44.7663,44.7992,37701.0
2020-07-17 13:20:00,54.4,54.46,54.4,54.44,33495.0,44.8075,44.8569,44.8075,44.8404,33495.0
2020-07-17 13:30:00,54.44,54.44,54.35,54.37,25067.0,44.8404,44.8404,44.7663,44.7828,25067.0
2020-07-17 13:40:00,54.39,54.45,54.36,54.44,24154.0,44.7992,44.8486,44.7745,44.8404,24154.0
2020-07-17 13:50:00,54.43,54.45,54.41,54.44,32668.0,44.8322,44.8486,44.8157,44.8404,32668.0
2020-07-17 14:00:00,54.44,54.46,54.41,54.45,61122.0,44.8404,44.8569,44.8157,44.8486,61122.0
2020-07-17 14:10:00,54.44,54.48,54.42,54.46,47039.0,44.8404,44.8734,44.8239,44.8569,47039.0
2020-07-17 14:20:00,54.46,54.61,54.44,54.6,74414.0,44.8569,44.9804,44.8404,44.9722,74414.0
2020-07-17 14:30:00,54.61,54.61,54.53,54.6,31562.0,44.9804,44.9804,44.9145,44.9722,31562.0
2020-07-17 14:40:00,54.59,54.64,54.59,54.6,30476.0,44.964,45.0051,44.964,44.9722,30476.0
2020-07-17 14:50:00,54.6,54.69,54.6,54.66,48600.0,44.9722,45.0463,44.9722,45.0216,48600.0
2020-07-17 15:00:00,54.65,54.75,54.62,54.68,88463.0,45.0134,45.0957,44.9887,45.0381,88463.0
2020-07-17 15:10:00,54.67,54.69,54.61,54.68,42617.0,45.0299,45.0463,44.9804,45.0381,42617.0
2020-07-17 15:20:00,54.68,54.69,54.63,54.69,75118.0,45.0381,45.0463,44.9969,45.0463,75118.0
2020-07-17 15:30:00,54.69,54.7,54.61,54.67,116346.0,45.0463,45.0546,44.9804,45.0299,116346.0
2020-07-17 15:40:00,54.66,54.68,54.54,54.64,89470.0,45.0216,45.0381,44.9228,45.0051,89470.0
2020-07-17 15:50:00,54.64,54.64,54.47,54.58,414195.0,45.0051,45.0051,44.8651,44.9557,414195.0
2020-07-20 09:30:00,54.34,54.65,54.34,54.52,168103.0,44.758,45.0134,44.758,44.9063,168103.0
2020-07-20 09:40:00,54.54,54.56,54.38,54.38,77685.0,44.9228,44.9393,44.791,44.791,77685.0
2020-07-20 09:50:00,54.38,54.42,54.16,54.23,96255.0,44.791,44.8239,44.6098,44.6674,96255.0
2020-07-20 10:00:00,54.24,54.43,54.14,54.41,61135.0,44.6757,44.8322,44.5933,44.8157,61135.0
2020-07-20 10:10:00,54.42,54.65,54.41,54.6,76017.0,44.8239,45.0134,44.8157,44.9722,76017.0
2020-07-20 10:20:00,54.6,54.62,54.32,54.34,48139.0,44.9722,44.9887,44.7416,44.758,48139.0
2020-07-20 10:30:00,54.35,54.52,54.34,54.51,62658.0,44.7663,44.9063,44.758,44.8981,62658.0
2020-07-20 10:40:00,54.48,54.49,54.37,54.43,65673.0,44.8734,44.8816,44.7828,44.8322,65673.0
2020-07-20 10:50:00,54.42,54.45,54.35,54.39,72755.0,44.8239,44.8486,44.7663,44.7992,72755.0
2020-07-20 11:00:00,54.4,54.4,54.24,54.26,31244.0,44.8075,44.8075,44.6757,44.6922,31244.0
2020-07-20 11:10:00,54.27,54.27,54.15,54.21,35900.0,44.7004,44.7004,44.6015,44.651,35900.0
2020-07-20 11:20:00,54.22,54.23,54.1,54.13,39517.0,44.6592,44.6674,44.5604,44.5851,39517.0
2020-07-20 11:30:00,54.13,54.14,54.05,54.13,75847.0,44.5851,44.5933,44.5192,44.5851,75847.0
2020-07-20 11:40:00,54.13,54.19,54.1,54.19,27517.0,44.5851,44.6345,44.5604,44.6345,27517.0
2020-07-20 11:50:00,54.2,54.24,54.16,54.16,27629.0,44.6427,44.6757,44.6098,44.6098,27629.0
2020-07-20 12:00:00,54.16,54.16,54.09,54.13,56374.0,44.6098,44.6098,44.5521,44.5851,56374.0
2020-07-20 12:10:00,54.13,54.2,54.13,54.19,37367.0,44.5851,44.6427,44.5851,44.6345,37367.0
2020-07-20 12:20:00,54.18,54.24,54.07,54.08,30752.0,44.6263,44.6757,44.5357,44.5439,30752.0
2020-07-20 12:30:00,54.09,54.21,54.08,54.21,36034.0,44.5521,44.651,44.5439,44.651,36034.0
2020-07-20 12:40:00,54.2,54.24,54.15,54.18,34626.0,44.6427,44.6757,44.6015,44.6263,34626.0
2020-07-20 12:50:00,54.18,54.2,54.16,54.17,24705.0,44.6263,44.6427,44.6098,44.618,24705.0
2020-07-20 13:00:00,54.18,54.21,54.16,54.16,24566.0,44.6263,44.651,44.6098,44.6098,24566.0
2020-07-20 13:10:00,54.17,54.22,54.13,54.22,15964.0,44.618,44.6592,44.5851,44.6592,15964.0
2020-07-20 13:20:00,54.23,54.27,54.19,54.27,25644.0,44.6674,44.7004,44.6345,44.7004,25644.0
2020-07-20 13:30:00,54.26,54.27,54.14,54.19,29861.0,44.6922,44.7004,44.5933,44.6345,29861.0
2020-07-20 13:40:00,54.18,54.26,54.17,54.23,15408.0,44.6263,44.6922,44.618,44.6674,15408.0
2020-07-20 13:50:00,54.24,54.42,54.24,54.39,21778.0,44.6757,44.8239,44.6757,44.7992,21778.0
2020-07-20 14:00:00,54.38,54.4,54.33,54.36,34886.0,44.791,44.8075,44.7498,44.7745,34886.0
2020-07-20 14:10:00,54.36,54.37,54.27,54.3,26480.0,44.7745,44.7828,44.7004,44.7251,26480.0
2020-07-20 14:20:00,54.3,54.3,54.22,54.28,27420.0,44.7251,44.7251,44.6592,44.7086,27420.0
2020-07-20 14:30:00,54.28,54.31,54.2,54.25,30895.0,44.7086,44.7333,44.6427,44.6839,30895.0
2020-07-20 14:40:00,54.25,54.29,54.23,54.26,24378.0,44.6839,44.7169,44.6674,44.6922,24378.0
2020-07-20 14:50:00,54.26,54.28,54.23,54.25,22240.0,44.6922,44.7086,44.6674,44.6839,22240.0
2020-07-20 15:00:00,54.25,54.27,54.19,54.2,41407.0,44.6839,44.7004,44.6345,44.6427,41407.0
2020-07-20 15:10:00,54.21,54.25,54.18,54.21,31271.0,44.651,44.6839,44.6263,44.651,31271.0
2020-07-20 15:20:00,54.22,54.34,54.22,54.3,42290.0,44.6592,44.758,44.6592,44.7251,42290.0
2020-07-20 15:30:00,54.3,54.34,54.24,54.25,73982.0,44.7251,44.758,44.6757,44.6839,73982.0
2020-07-20 15:40:00,54.26,54.31,54.24,54.28,95027.0,44.6922,44.7333,44.6757,44.7086,95027.0
2020-07-20 15:50:00,54.29,54.3,54.14,54.26,311809.0,44.7169,44.7251,44.5933,44.6922,311809.0
2020-07-21 09:30:00,54.23,54.72,54.22,54.72,154492.0,44.6674,45.071,44.6592,45.071,154492.0
2020-07-21 09:40:00,54.72,54.81,54.68,54.73,81288.0,45.071,45.1452,45.0381,45.0793,81288.0
2020-07-21 09:50:00,54.74,54.88,54.73,54.8,84346.0,45.0875,45.2028,45.0793,45.1369,84346.0
2020-07-21 10:00:00,54.81,55.11,54.77,55.09,94786.0,45.1452,45.3923,45.1122,45.3758,94786.0
2020-07-21 10:10:00,55.07,55.19,54.99,55.06,61804.0,45.3593,45.4582,45.2934,45.3511,61804.0
2020-07-21 10:20:00,55.06,55.08,54.9,54.98,107397.0,45.3511,45.3676,45.2193,45.2852,107397.0
2020-07-21 10:30:00,54.98,55.18,54.9,55.14,85852.0,45.2852,45.4499,45.2193,45.417,85852.0
2020-07-21 10:40:00,55.14,55.23,54.92,55.23,109052.0,45.417,45.4911,45.2358,45.4911,109052.0
2020-07-21 10:50:00,55.22,55.39,55.19,55.22,85193.0,45.4829,45.6229,45.4582,45.4829,85193.0
2020-07-21 11:00:00,55.22,55.28,54.98,55.04,38939.0,45.4829,45.5323,45.2852,45.3346,38939.0
2020-07-21 11:10:00,55.02,55.06,54.92,54.98,49760.0,45.3181,45.3511,45.2358,45.2852,49760.0
2020-07-21 11:20:00,54.97,55.01,54.91,54.96,56660.0,45.277,45.3099,45.2275,45.2687,56660.0
2020-07-21 11:30:00,54.96,55.07,54.89,55.06,36924.0,45.2687,45.3593,45.2111,45.3511,36924.0
2020-07-21 11:40:00,55.05,55.06,54.91,54.92,24547.0,45.3428,45.3511,45.2275,45.2358,24547.0
2020-07-21 11:50:00,54.92,55.04,54.84,54.92,46217.0,45.2358,45.3346,45.1699,45.2358,46217.0
2020-07-21 12:00:00,54.92,55.02,54.88,54.91,31250.0,45.2358,45.3181,45.2028,45.2275,31250.0
2020-07-21 12:10:00,54.93,54.94,54.85,54.86,21255.0,45.244,45.2522,45.1781,45.1864,21255.0
2020-07-21 12:20:00,54.87,54.94,54.83,54.94,55172.0,45.1946,45.2522,45.1616,45.2522,55172.0
2020-07-21 12:30:00,54.94,54.99,54.89,54.91,23565.0,45.2522,45.2934,45.2111,45.2275,23565.0
2020-07-21 12:40:00,54.9,54.94,54.89,54.93,35921.0,45.2193,45.2522,45.2111,45.244,35921.0
2020-07-21 12:50:00,54.93,54.99,54.89,54.98,20559.0,45.244,45.2934,45.2111,45.2852,20559.0
2020-07-21 13:00:00,54.99,55.04,54.96,55.0,26505.0,45.2934,45.3346,45.2687,45.3017,26505.0
2020-07-21 13:10:00,55.01,55.04,54.97,55.04,30995.0,45.3099,45.3346,45.277,45.3346,30995.0
2020-07-21 13:20:00,55.03,55.06,55.0,55.05,30208.0,45.3264,45.3511,45.3017,45.3428,30208.0
2020-07-21 13:30:00,55.05,55.1,55.01,55.08,36348.0,45.3428,45.384,45.3099,45.3676,36348.0
2020-07-21 13:40:00,55.08,55.1,55.02,55.07,37036.0,45.3676,45.384,45.3181,45.3593,37036.0
2020-07-21 13:50:00,55.07,55.07,54.96,54.98,30044.0,45.3593,45.3593,45.2687,45.2852,30044.0
2020-07-21 14:00:00,54.97,54.99,54.92,54.92,29030.0,45.277,45.2934,45.2358,45.2358,29030.0
2020-07-21 14:10:00,54.91,54.92,54.79,54.83,35081.0,45.2275,45.2358,45.1287,45.1616,35081.0
2020-07-21 14:20:00,54.82,54.84,54.75,54.79,63051.0,45.1534,45.1699,45.0957,45.1287,63051.0
2020-07-21 14:30:00,54.78,54.83,54.76,54.83,29538.0,45.1205,45.1616,45.104,45.1616,29538.0
2020-07-21 14:40:00,54.83,54.87,54.77,54.8,22386.0,45.1616,45.1946,45.1122,45.1369,22386.0
2020-07-21 14:50:00,54.79,54.84,54.69,54.7,86489.0,45.1287,45.1699,45.0463,45.0546,86489.0
2020-07-21 15:00:00,54.72,54.89,54.6,54.84,75254.0,45.071,45.2111,44.9722,45.1699,75254.0
2020-07-21 15:10:00,54.84,54.85,54.67,54.73,76911.0,45.1699,45.1781,45.0299,45.0793,76911.0
2020-07-21 15:20:00,54.72,54.85,54.62,54.66,45992.0,45.071,45.1781,44.9887,45.0216,45992.0
2020-07-21 15:30:00,54.67,54.73,54.58,54.58,68234.0,45.0299,45.0793,44.9557,44.9557,68234.0
2020-07-21 15:40:00,54.59,54.64,54.54,54.55,116785.0,44.964,45.0051,44.9228,44.931,116785.0
2020-07-21 15:50:00,54.54,54.88,54.45,54.87,495787.0,44.9228,45.2028,44.8486,45.1946,495787.0
2020-07-22 09:30:00,54.72,54.85,53.96,54.68,195758.0,45.071,45.1781,44.4451,45.0381,195758.0
2020-07-22 09:40:00,54.66,54.98,54.64,54.83,102419.0,45.0216,45.2852,45.0051,45.1616,102419.0
2020-07-22 09:50:00,54.85,54.97,54.67,54.77,115222.0,45.1781,45.277,45.0299,45.1122,115222.0
2020-07-22 10:00:00,54.77,54.94,54.61,54.84,138221.0,45.1122,45.2522,44.9804,45.1699,138221.0
2020-07-22 10:10:00,54.87,55.22,54.85,55.11,84051.0,45.1946,45.4829,45.1781,45.3923,84051.0
2020-07-22 10:20:00,55.13,55.25,55.08,55.17,69255.0,45.4087,45.5076,45.3676,45.4417,69255.0
2020-07-22 10:30:00,55.19,55.33,55.05,55.33,56315.0,45.4582,45.5735,45.3428,45.5735,56315.0
2020-07-22 10:40:00,55.33,55.53,55.28,55.46,62796.0,45.5735,45.7382,45.5323,45.6806,62796.0
2020-07-22 10:50:00,55.45,55.53,55.36,55.52,45767.0,45.6723,45.7382,45.5982,45.73,45767.0
2020-07-22 11:00:00,55.51,55.59,55.45,55.52,45388.0,45.7217,45.7876,45.6723,45.73,45388.0
2020-07-22 11:10:00,55.51,55.61,55.45,55.61,42254.0,45.7217,45.8041,45.6723,45.8041,42254.0
2020-07-22 11:20:00,55.61,55.78,55.6,55.76,61711.0,45.8041,45.9441,45.7959,45.9277,61711.0
2020-07-22 11:30:00,55.76,55.87,55.69,55.87,48070.0,45.9277,46.0183,45.87,46.0183,48070.0
2020-07-22 11:40:00,55.88,55.88,55.75,55.8,33156.0,46.0265,46.0265,45.9194,45.9606,33156.0
2020-07-22 11:50:00,55.8,55.9,55.77,55.85,41840.0,45.9606,46.043,45.9359,46.0018,41840.0
2020-07-22 12:00:00,55.84,55.97,55.84,55.89,50399.0,45.9935,46.1006,45.9935,46.0347,50399.0
2020-07-22 12:10:00,55.9,56.08,55.9,56.03,46459.0,46.043,46.1912,46.043,46.15,46459.0
2020-07-22 12:20:00,56.03,56.09,55.96,56.02,91969.0,46.15,46.1995,46.0924,46.1418,91969.0
2020-07-22 12:30:00,56.01,56.01,55.88,55.99,48492.0,46.1336,46.1336,46.0265,46.1171,48492.0
2020-07-22 12:40:00,56.0,56.07,55.98,56.06,40677.0,46.1253,46.183,46.1089,46.1748,40677.0
2020-07-22 12:50:00,56.06,56.15,56.05,56.15,30349.0,46.1748,46.2489,46.1665,46.2489,30349.0
2020-07-22 13:00:00,56.15,56.19,56.1,56.18,27521.0,46.2489,46.2818,46.2077,46.2736,27521.0
2020-07-22 13:10:00,56.19,56.27,56.12,56.14,45870.0,46.2818,46.3477,46.2242,46.2406,45870.0
2020-07-22 13:20:00,56.14,56.14,56.01,56.03,32067.0,46.2406,46.2406,46.1336,46.15,32067.0
2020-07-22 13:30:00,56.01,56.05,55.89,55.93,39510.0,46.1336,46.1665,46.0347,46.0677,39510.0
2020-07-22 13:40:00,55.93,55.93,55.66,55.67,83311.0,46.0677,46.0677,45.8453,45.8535,83311.0
2020-07-22 13:50:00,55.68,55.89,55.64,55.84,48049.0,45.8618,46.0347,45.8288,45.9935,48049.0
2020-07-22 14:00:00,55.83,56.01,55.82,55.99,38837.0,45.9853,46.1336,45.9771,46.1171,38837.0
2020-07-22 14:10:00,55.99,56.03,55.91,56.03,31937.0,46.1171,46.15,46.0512,46.15,31937.0
2020-07-22 14:20:00,56.03,56.09,55.99,56.01,31841.0,46.15,46.1995,46.1171,46.1336,31841.0
2020-07-22 14:30:00,56.02,56.04,55.93,56.02,47699.0,46.1418,46.1583,46.0677,46.1418,47699.0
2020-07-22 14:40:00,56.02,56.04,55.96,55.96,42786.0,46.1418,46.1583,46.0924,46.0924,42786.0
2020-07-22 14:50:00,55.96,56.05,55.96,56.0,45008.0,46.0924,46.1665,46.0924,46.1253,45008.0
2020-07-22 15:00:00,56.01,56.06,55.95,55.98,47102.0,46.1336,46.1748,46.0841,46.1089,47102.0
2020-07-22 15:10:00,55.98,56.06,55.95,55.98,57769.0,46.1089,46.1748,46.0841,46.1089,57769.0
2020-07-22 15:20:00,55.98,56.02,55.81,55.81,57207.0,46.1089,46.1418,45.9688,45.9688,57207.0
2020-07-22 15:30:00,55.82,55.84,55.64,55.69,78449.0,45.9771,45.9935,45.8288,45.87,78449.0
2020-07-22 15:40:00,55.7,55.9,55.66,55.82,87748.0,45.8782,46.043,45.8453,45.9771,87748.0
2020-07-22 15:50:00,55.83,55.9,55.75,55.77,340263.0,45.9853,46.043,45.9194,45.9359,340263.0
2020-07-23 09:30:00,55.59,55.95,55.51,55.8,98417.0,45.7876,46.0841,45.7217,45.9606,98417.0
2020-07-23 09:40:00,55.76,55.79,55.52,55.54,41899.0,45.9277,45.9524,45.73,45.7464,41899.0
2020-07-23 09:50:00,55.52,55.54,55.32,55.47,69775.0,45.73,45.7464,45.5652,45.6888,69775.0
2020-07-23 10:00:00,55.48,55.65,55.45,55.51,64250.0,45.697,45.837,45.6723,45.7217,64250.0
2020-07-23 10:10:00,55.53,55.62,55.5,55.59,60840.0,45.7382,45.8123,45.7135,45.7876,60840.0
2020-07-23 10:20:00,55.59,55.78,55.58,55.75,154513.0,45.7876,45.9441,45.7794,45.9194,154513.0
2020-07-23 10:30:00,55.75,55.76,55.59,55.72,91050.0,45.9194,45.9277,45.7876,45.8947,91050.0
2020-07-23 10:40:00,55.73,55.86,55.71,55.75,47362.0,45.9029,46.01,45.8865,45.9194,47362.0
2020-07-23 10:50:00,55.75,55.8,55.64,55.65,38638.0,45.9194,45.9606,45.8288,45.837,38638.0
2020-07-23 11:00:00,55.66,55.71,55.6,55.7,45875.0,45.8453,45.8865,45.7959,45.8782,45875.0
2020-07-23 11:10:00,55.7,55.72,55.63,55.7,37124.0,45.8782,45.8947,45.8206,45.8782,37124.0
2020-07-23 11:20:00,55.71,55.78,55.68,55.78,33632.0,45.8865,45.9441,45.8618,45.9441,33632.0
2020-07-23 11:30:00,55.78,55.98,55.75,55.98,64138.0,45.9441,46.1089,45.9194,46.1089,64138.0
2020-07-23 11:40:00,55.97,56.05,55.93,55.96,38074.0,46.1006,46.1665,46.0677,46.0924,38074.0
2020-07-23 11:50:00,55.96,55.97,55.83,55.84,32614.0,46.0924,46.1006,45.9853,45.9935,32614.0
2020-07-23 12:00:00,55.83,55.94,55.83,55.94,71932.0,45.9853,46.0759,45.9853,46.0759,71932.0
2020-07-23 12:10:00,55.95,55.98,55.89,55.93,45377.0,46.0841,46.1089,46.0347,46.0677,45377.0
2020-07-23 12:20:00,55.91,55.97,55.91,55.96,42509.0,46.0512,46.1006,46.0512,46.0924,42509.0
2020-07-23 12:30:00,55.97,56.0,55.9,55.98,34373.0,46.1006,46.1253,46.043,46.1089,34373.0
2020-07-23 12:40:00,55.98,56.0,55.86,55.91,33703.0,46.1089,46.1253,46.01,46.0512,33703.0
2020-07-23 12:50:00,55.91,55.96,55.87,55.89,21968.0,46.0512,46.0924,46.0183,46.0347,21968.0
2020-07-23 13:00:00,55.9,56.0,55.87,55.98,24769.0,46.043,46.1253,46.0183,46.1089,24769.0
2020-07-23 13:10:00,55.97,55.99,55.86,55.89,31412.0,46.1006,46.1171,46.01,46.0347,31412.0
2020-07-23 13:20:00,55.9,55.93,55.85,55.91,46929.0,46.043,46.0677,46.0018,46.0512,46929.0
2020-07-23 13:30:00,55.92,56.05,55.92,55.96,38102.0,46.0594,46.1665,46.0594,46.0924,38102.0
2020-07-23 13:40:00,55.95,55.99,55.87,55.95,36829.0,46.0841,46.1171,46.0183,46.0841,36829.0
2020-07-23 13:50:00,55.95,55.99,55.84,55.87,32354.0,46.0841,46.1171,45.9935,46.0183,32354.0
2020-07-23 14:00:00,55.87,55.91,55.67,55.67,52143.0,46.0183,46.0512,45.8535,45.8535,52143.0
2020-07-23 14:10:00,55.66,55.67,55.53,55.6,52124.0,45.8453,45.8535,45.7382,45.7959,52124.0
2020-07-23 14:20:00,55.59,55.61,55.47,55.56,40539.0,45.7876,45.8041,45.6888,45.7629,40539.0
2020-07-23 14:30:00,55.55,55.67,55.46,55.46,38216.0,45.7547,45.8535,45.6806,45.6806,38216.0
2020-07-23 14:40:00,55.47,55.55,55.41,55.49,56410.0,45.6888,45.7547,45.6394,45.7053,56410.0
2020-07-23 14:50:00,55.49,55.57,55.45,55.46,50081.0,45.7053,45.7712,45.6723,45.6806,50081.0
2020-07-23 15:00:00,55.46,55.58,55.46,55.52,66204.0,45.6806,45.7794,45.6806,45.73,66204.0
2020-07-23 15:10:00,55.53,55.58,55.47,55.49,60000.0,45.7382,45.7794,45.6888,45.7053,60000.0
2020-07-23 15:20:00,55.5,55.54,55.4,55.41,90206.0,45.7135,45.7464,45.6311,45.6394,90206.0
2020-07-23 15:30:00,55.41,55.53,55.3,55.4,139982.0,45.6394,45.7382,45.5488,45.6311,139982.0
2020-07-23 15:40:00,55.39,55.44,55.3,55.35,108610.0,45.6229,45.6641,45.5488,45.5899,108610.0
2020-07-23 15:50:00,55.34,55.58,55.17,55.56,382795.0,45.5817,45.7794,45.4417,45.7629,382795.0
2020-07-24 09:30:00,55.84,56.14,55.75,56.13,107698.0,45.9935,46.2406,45.9194,46.2324,107698.0
2020-07-24 09:40:00,56.13,56.3,55.82,55.84,80493.0,46.2324,46.3724,45.9771,45.9935,80493.0
2020-07-24 09:50:00,55.86,56.0,55.45,55.46,47708.0,46.01,46.1253,45.6723,45.6806,47708.0
2020-07-24 10:00:00,55.47,55.57,55.44,55.55,46590.0,45.6888,45.7712,45.6641,45.7547,46590.0
2020-07-24 10:10:00,55.52,55.57,55.42,55.51,73799.0,45.73,45.7712,45.6476,45.7217,73799.0
2020-07-24 10:20:00,55.5,55.5,55.41,55.41,51528.0,45.7135,45.7135,45.6394,45.6394,51528.0
2020-07-24 10:30:00,55.42,55.5,55.33,55.44,43356.0,45.6476,45.7135,45.5735,45.6641,43356.0
2020-07-24 10:40:00,55.45,55.47,55.29,55.38,31470.0,45.6723,45.6888,45.5405,45.6147,31470.0
2020-07-24 10:50:00,55.38,55.45,55.25,55.33,52510.0,45.6147,45.6723,45.5076,45.5735,52510.0
2020-07-24 11:00:00,55.33,55.47,55.31,55.38,39521.0,45.5735,45.6888,45.557,45.6147,39521.0
2020-07-24 11:10:00,55.39,55.42,55.26,55.26,35636.0,45.6229,45.6476,45.5158,45.5158,35636.0
2020-07-24 11:20:00,55.26,55.27,55.02,55.03,41487.0,45.5158,45.5241,45.3181,45.3264,41487.0
2020-07-24 11:30:00,55.01,55.04,54.91,54.98,47745.0,45.3099,45.3346,45.2275,45.2852,47745.0
2020-07-24 11:40:00,54.98,55.0,54.83,54.88,43628.0,45.2852,45.3017,45.1616,45.2028,43628.0
2020-07-24 11:50:00,54.87,54.95,54.85,54.92,26506.0,45.1946,45.2605,45.1781,45.2358,26506.0
2020-07-24 12:00:00,54.94,54.97,54.89,54.97,24608.0,45.2522,45.277,45.2111,45.277,24608.0
2020-07-24 12:10:00,54.97,55.1,54.96,55.09,32445.0,45.277,45.384,45.2687,45.3758,32445.0
2020-07-24 12:20:00,55.09,55.11,55.03,55.07,25750.0,45.3758,45.3923,45.3264,45.3593,25750.0
2020-07-24 12:30:00,55.06,55.21,55.05,55.14,25824.0,45.3511,45.4746,45.3428,45.417,25824.0
2020-07-24 12:40:00,55.13,55.14,55.04,55.05,21803.0,45.4087,45.417,45.3346,45.3428,21803.0
2020-07-24 12:50:00,55.06,55.13,54.98,55.01,63057.0,45.3511,45.4087,45.2852,45.3099,63057.0
2020-07-24 13:00:00,55.0,55.01,54.9,54.94,42321.0,45.3017,45.3099,45.2193,45.2522,42321.0
2020-07-24 13:10:00,54.94,55.03,54.92,55.02,70386.0,45.2522,45.3264,45.2358,45.3181,70386.0
2020-07-24 13:20:00,55.02,55.04,54.89,54.9,21800.0,45.3181,45.3346,45.2111,45.2193,21800.0
2020-07-24 13:30:00,54.9,54.91,54.76,54.77,32586.0,45.2193,45.2275,45.104,45.1122,32586.0
2020-07-24 13:40:00,54.76,54.78,54.68,54.72,39563.0,45.104,45.1205,45.0381,45.071,39563.0
2020-07-24 13:50:00,54.71,54.78,54.65,54.76,28966.0,45.0628,45.1205,45.0134,45.104,28966.0
2020-07-24 14:00:00,54.76,54.8,54.73,54.77,37159.0,45.104,45.1369,45.0793,45.1122,37159.0
2020-07-24 14:10:00,54.77,54.84,54.76,54.78,23386.0,45.1122,45.1699,45.104,45.1205,23386.0
2020-07-24 14:20:00,54.79,54.84,54.76,54.84,28723.0,45.1287,45.1699,45.104,45.1699,28723.0
2020-07-24 14:30:00,54.84,54.91,54.79,54.91,37407.0,45.1699,45.2275,45.1287,45.2275,37407.0
2020-07-24 14:40:00,54.91,54.93,54.84,54.93,33410.0,45.2275,45.244,45.1699,45.244,33410.0
2020-07-24 14:50:00,54.93,54.93,54.81,54.85,37311.0,45.244,45.244,45.1452,45.1781,37311.0
2020-07-24 15:00:00,54.84,54.87,54.78,54.83,44195.0,45.1699,45.1946,45.1205,45.1616,44195.0
2020-07-24 15:10:00,54.83,54.84,54.66,54.68,50980.0,45.1616,45.1699,45.0216,45.0381,50980.0
2020-07-24 15:20:00,54.69,54.75,54.67,54.7,70808.0,45.0463,45.0957,45.0299,45.0546,70808.0
2020-07-24 15:30:00,54.69,54.94,54.69,54.88,70448.0,45.0463,45.2522,45.0463,45.2028,70448.0
2020-07-24 15:40:00,54.89,54.93,54.83,54.83,96966.0,45.2111,45.244,45.1616,45.1616,96966.0
2020-07-24 15:50:00,54.83,54.98,54.81,54.84,255540.0,45.1616,45.2852,45.1452,45.1699,255540.0
2020-07-27 09:30:00,54.77,54.84,54.44,54.49,148871.0,45.1122,45.1699,44.8404,44.8816,148871.0
2020-07-27 09:40:00,54.5,54.66,54.3,54.3,70945.0,44.8898,45.0216,44.7251,44.7251,70945.0
2020-07-27 09:50:00,54.3,54.45,54.26,54.41,69761.0,44.7251,44.8486,44.6922,44.8157,69761.0
2020-07-27 10:00:00,54.41,54.41,54.18,54.37,62544.0,44.8157,44.8157,44.6263,44.7828,62544.0
2020-07-27 10:10:00,54.37,54.37,54.02,54.1,68349.0,44.7828,44.7828,44.4945,44.5604,68349.0
2020-07-27 10:20:00,54.07,54.27,54.05,54.21,49786.0,44.5357,44.7004,44.5192,44.651,49786.0
2020-07-27 10:30:00,54.23,54.23,54.06,54.2,58891.0,44.6674,44.6674,44.5274,44.6427,58891.0
2020-07-27 10:40:00,54.2,54.36,54.18,54.33,43240.0,44.6427,44.7745,44.6263,44.7498,43240.0
2020-07-27 10:50:00,54.33,54.42,54.3,54.35,29316.0,44.7498,44.8239,44.7251,44.7663,29316.0
2020-07-27 11:00:00,54.34,54.45,54.28,54.4,30145.0,44.758,44.8486,44.7086,44.8075,30145.0
2020-07-27 11:10:00,54.4,54.5,54.37,54.46,35612.0,44.8075,44.8898,44.7828,44.8569,35612.0
2020-07-27 11:20:00,54.46,54.49,54.41,54.45,27856.0,44.8569,44.8816,44.8157,44.8486,27856.0
2020-07-27 11:30:00,54.49,54.5,54.32,54.34,28008.0,44.8816,44.8898,44.7416,44.758,28008.0
2020-07-27 11:40:00,54.33,54.36,54.23,54.27,42102.0,44.7498,44.7745,44.6674,44.7004,42102.0
2020-07-27 11:50:00,54.27,54.37,54.26,54.32,35638.0,44.7004,44.7828,44.6922,44.7416,35638.0
2020-07-27 12:00:00,54.32,54.39,54.32,54.39,18657.0,44.7416,44.7992,44.7416,44.7992,18657.0
2020-07-27 12:10:00,54.37,54.37,54.29,54.32,22197.0,44.7828,44.7828,44.7169,44.7416,22197.0
2020-07-27 12:20:00,54.31,54.35,54.28,54.3,43653.0,44.7333,44.7663,44.7086,44.7251,43653.0
2020-07-27 12:30:00,54.31,54.38,54.27,54.28,30838.0,44.7333,44.791,44.7004,44.7086,30838.0
2020-07-27 12:40:00,54.26,54.29,54.2,54.22,20412.0,44.6922,44.7169,44.6427,44.6592,20412.0
2020-07-27 12:50:00,54.22,54.26,54.2,54.21,14557.0,44.6592,44.6922,44.6427,44.651,14557.0
2020-07-27 13:00:00,54.21,54.27,54.18,54.27,86419.0,44.651,44.7004,44.6263,44.7004,86419.0
2020-07-27 13:10:00,54.27,54.35,54.26,54.34,17625.0,44.7004,44.7663,44.6922,44.758,17625.0
2020-07-27 13:20:00,54.33,54.35,54.29,54.34,22005.0,44.7498,44.7663,44.7169,44.758,22005.0
2020-07-27 13:30:00,54.35,54.39,54.33,54.35,46961.0,44.7663,44.7992,44.7498,44.7663,46961.0
2020-07-27 13:40:00,54.35,54.6,54.33,54.54,46058.0,44.7663,44.9722,44.7498,44.9228,46058.0
2020-07-27 13:50:00,54.53,54.56,54.49,54.5,30576.0,44.9145,44.9393,44.8816,44.8898,30576.0
2020-07-27 14:00:00,54.51,54.53,54.37,54.4,37150.0,44.8981,44.9145,44.7828,44.8075,37150.0
2020-07-27 14:10:00,54.4,54.4,54.31,54.35,29434.0,44.8075,44.8075,44.7333,44.7663,29434.0
2020-07-27 14:20:00,54.35,54.35,54.21,54.22,43133.0,44.7663,44.7663,44.651,44.6592,43133.0
2020-07-27 14:30:00,54.23,54.26,54.2,54.24,33780.0,44.6674,44.6922,44.6427,44.6757,33780.0
2020-07-27 14:40:00,54.23,54.26,54.14,54.15,31821.0,44.6674,44.6922,44.5933,44.6015,31821.0
2020-07-27 14:50:00,54.15,54.19,54.06,54.09,45747.0,44.6015,44.6345,44.5274,44.5521,45747.0
2020-07-27 15:00:00,54.1,54.13,54.01,54.02,45641.0,44.5604,44.5851,44.4862,44.4945,45641.0
2020-07-27 15:10:00,54.01,54.07,53.96,54.0,76153.0,44.4862,44.5357,44.4451,44.478,76153.0
2020-07-27 15:20:00,54.0,54.09,53.94,54.03,48804.0,44.478,44.5521,44.4286,44.5027,48804.0
2020-07-27 15:30:00,54.03,54.12,54.01,54.05,56309.0,44.5027,44.5768,44.4862,44.5192,56309.0
2020-07-27 15:40:00,54.05,54.15,54.02,54.14,115404.0,44.5192,44.6015,44.4945,44.5933,115404.0
2020-07-27 15:50:00,54.12,54.26,54.07,54.26,261297.0,44.5768,44.6922,44.5357,44.6922,261297.0
2020-07-28 09:30:00,54.1,54.75,54.1,54.58,79861.0,44.5604,45.0957,44.5604,44.9557,79861.0
2020-07-28 09:40:00,54.59,54.82,54.53,54.71,57297.0,44.964,45.1534,44.9145,45.0628,57297.0
2020-07-28 09:50:00,54.7,54.8,54.65,54.68,56682.0,45.0546,45.1369,45.0134,45.0381,56682.0
2020-07-28 10:00:00,54.66,54.87,54.62,54.85,63279.0,45.0216,45.1946,44.9887,45.1781,63279.0
2020-07-28 10:10:00,54.83,55.18,54.83,55.14,63087.0,45.1616,45.4499,45.1616,45.417,63087.0
2020-07-28 10:20:00,55.13,55.19,55.08,55.18,24459.0,45.4087,45.4582,45.3676,45.4499,24459.0
2020-07-28 10:30:00,55.19,55.22,55.08,55.14,41701.0,45.4582,45.4829,45.3676,45.417,41701.0
2020-07-28 10:40:00,55.14,55.22,55.04,55.2,37557.0,45.417,45.4829,45.3346,45.4664,37557.0
2020-07-28 10:50:00,55.21,55.36,55.19,55.28,53325.0,45.4746,45.5982,45.4582,45.5323,53325.0
2020-07-28 11:00:00,55.28,55.42,55.26,55.42,43857.0,45.5323,45.6476,45.5158,45.6476,43857.0
2020-07-28 11:10:00,55.41,55.55,55.41,55.45,48506.0,45.6394,45.7547,45.6394,45.6723,48506.0
2020-07-28 11:20:00,55.48,55.59,55.43,55.57,37225.0,45.697,45.7876,45.6558,45.7712,37225.0
2020-07-28 11:30:00,55.57,55.64,55.45,55.52,36779.0,45.7712,45.8288,45.6723,45.73,36779.0
2020-07-28 11:40:00,55.52,55.56,55.35,55.38,34721.0,45.73,45.7629,45.5899,45.6147,34721.0
2020-07-28 11:50:00,55.37,55.37,55.24,55.32,25183.0,45.6064,45.6064,45.4993,45.5652,25183.0
2020-07-28 12:00:00,55.3,55.39,55.29,55.33,54141.0,45.5488,45.6229,45.5405,45.5735,54141.0
2020-07-28 12:10:00,55.33,55.36,55.29,55.29,39579.0,45.5735,45.5982,45.5405,45.5405,39579.0
2020-07-28 12:20:00,55.29,55.3,55.11,55.12,28299.0,45.5405,45.5488,45.3923,45.4005,28299.0
2020-07-28 12:30:00,55.13,55.19,55.1,55.19,27087.0,45.4087,45.4582,45.384,45.4582,27087.0
2020-07-28 12:40:00,55.18,55.27,55.16,55.27,32119.0,45.4499,45.5241,45.4335,45.5241,32119.0
2020-07-28 12:50:00,55.26,55.3,55.22,55.24,24836.0,45.5158,45.5488,45.4829,45.4993,24836.0
2020-07-28 13:00:00,55.23,55.33,55.21,55.32,26142.0,45.4911,45.5735,45.4746,45.5652,26142.0
2020-07-28 13:10:00,55.31,55.33,55.22,55.33,24594.0,45.557,45.5735,45.4829,45.5735,24594.0
2020-07-28 13:20:00,55.32,55.42,55.3,55.42,25146.0,45.5652,45.6476,45.5488,45.6476,25146.0
2020-07-28 13:30:00,55.41,55.44,55.4,55.43,23773.0,45.6394,45.6641,45.6311,45.6558,23773.0
2020-07-28 13:40:00,55.43,55.54,55.42,55.53,32865.0,45.6558,45.7464,45.6476,45.7382,32865.0
2020-07-28 13:50:00,55.53,55.58,55.51,55.56,47742.0,45.7382,45.7794,45.7217,45.7629,47742.0
2020-07-28 14:00:00,55.54,55.57,55.49,55.54,25633.0,45.7464,45.7712,45.7053,45.7464,25633.0
2020-07-28 14:10:00,55.53,55.54,55.4,55.41,40366.0,45.7382,45.7464,45.6311,45.6394,40366.0
2020-07-28 14:20:00,55.39,55.41,55.36,55.38,22518.0,45.6229,45.6394,45.5982,45.6147,22518.0
2020-07-28 14:30:00,55.38,55.47,55.37,55.46,17814.0,45.6147,45.6888,45.6064,45.6806,17814.0
2020-07-28 14:40:00,55.47,55.58,55.44,55.48,44086.0,45.6888,45.7794,45.6641,45.697,44086.0
2020-07-28 14:50:00,55.48,55.56,55.48,55.48,35180.0,45.697,45.7629,45.697,45.697,35180.0
2020-07-28 15:00:00,55.49,55.55,55.46,55.54,32241.0,45.7053,45.7547,45.6806,45.7464,32241.0
2020-07-28 15:10:00,55.55,55.56,55.4,55.47,43672.0,45.7547,45.7629,45.6311,45.6888,43672.0
2020-07-28 15:20:00,55.45,55.46,55.24,55.24,37288.0,45.6723,45.6806,45.4993,45.4993,37288.0
2020-07-28 15:30:00,55.23,55.35,55.22,55.24,70501.0,45.4911,45.5899,45.4829,45.4993,70501.0
2020-07-28 15:40:00,55.26,55.26,55.07,55.08,118483.0,45.5158,45.5158,45.3593,45.3676,118483.0
2020-07-28 15:50:00,55.07,55.33,55.06,55.28,296692.0,45.3593,45.5735,45.3511,45.5323,296692.0
2020-07-29 09:30:00,55.5,55.54,55.08,55.08,108854.0,45.7135,45.7464,45.3676,45.3676,108854.0
2020-07-29 09:40:00,55.09,55.28,54.89,54.99,78149.0,45.3758,45.5323,45.2111,45.2934,78149.0
2020-07-29 09:50:00,55.0,55.16,54.9,55.06,72222.0,45.3017,45.4335,45.2193,45.3511,72222.0
2020-07-29 10:00:00,55.06,55.07,54.73,54.83,90072.0,45.3511,45.3593,45.0793,45.1616,90072.0
2020-07-29 10:10:00,54.84,54.96,54.83,54.95,52816.0,45.1699,45.2687,45.1616,45.2605,52816.0
2020-07-29 10:20:00,54.96,55.0,54.91,54.95,59264.0,45.2687,45.3017,45.2275,45.2605,59264.0
2020-07-29 10:30:00,54.93,54.98,54.83,54.84,64641.0,45.244,45.2852,45.1616,45.1699,64641.0
2020-07-29 10:40:00,54.83,55.01,54.77,55.01,50460.0,45.1616,45.3099,45.1122,45.3099,50460.0
2020-07-29 10:50:00,55.01,55.16,54.97,55.13,42791.0,45.3099,45.4335,45.277,45.4087,42791.0
2020-07-29 11:00:00,55.12,55.15,55.02,55.04,49116.0,45.4005,45.4252,45.3181,45.3346,49116.0
2020-07-29 11:10:00,55.03,55.03,54.89,54.93,37974.0,45.3264,45.3264,45.2111,45.244,37974.0
2020-07-29 11:20:00,54.93,54.95,54.9,54.95,34912.0,45.244,45.2605,45.2193,45.2605,34912.0
2020-07-29 11:30:00,54.95,55.05,54.95,55.0,44410.0,45.2605,45.3428,45.2605,45.3017,44410.0
2020-07-29 11:40:00,54.99,55.08,54.99,55.05,26907.0,45.2934,45.3676,45.2934,45.3428,26907.0
2020-07-29 11:50:00,55.04,55.05,54.91,54.96,46976.0,45.3346,45.3428,45.2275,45.2687,46976.0
2020-07-29 12:00:00,54.96,55.09,54.95,55.09,28288.0,45.2687,45.3758,45.2605,45.3758,28288.0
2020-07-29 12:10:00,55.07,55.08,55.02,55.05,26257.0,45.3593,45.3676,45.3181,45.3428,26257.0
2020-07-29 12:20:00,55.06,55.19,55.06,55.17,31276.0,45.3511,45.4582,45.3511,45.4417,31276.0
2020-07-29 12:30:00,55.17,55.19,55.13,55.15,45045.0,45.4417,45.4582,45.4087,45.4252,45045.0
2020-07-29 12:40:00,55.14,55.21,55.14,55.19,46928.0,45.417,45.4746,45.417,45.4582,46928.0
2020-07-29 12:50:00,55.18,55.22,55.13,55.22,33578.0,45.4499,45.4829,45.4087,45.4829,33578.0
2020-07-29 13:00:00,55.22,55.4,55.22,55.39,51479.0,45.4829,45.6311,45.4829,45.6229,51479.0
2020-07-29 13:10:00,55.39,55.41,55.27,55.29,40919.0,45.6229,45.6394,45.5241,45.5405,40919.0
2020-07-29 13:20:00,55.3,55.32,55.23,55.32,63269.0,45.5488,45.5652,45.4911,45.5652,63269.0
2020-07-29 13:30:00,55.31,55.35,55.28,55.29,38575.0,45.557,45.5899,45.5323,45.5405,38575.0
2020-07-29 13:40:00,55.29,55.31,55.16,55.2,41201.0,45.5405,45.557,45.4335,45.4664,41201.0
2020-07-29 13:50:00,55.21,55.24,55.16,55.17,25176.0,45.4746,45.4993,45.4335,45.4417,25176.0
2020-07-29 14:00:00,55.19,55.29,55.15,55.2,40595.0,45.4582,45.5405,45.4252,45.4664,40595.0
2020-07-29 14:10:00,55.21,55.23,55.15,55.22,39273.0,45.4746,45.4911,45.4252,45.4829,39273.0
2020-07-29 14:20:00,55.23,55.3,55.21,55.27,25874.0,45.4911,45.5488,45.4746,45.5241,25874.0
2020-07-29 14:30:00,55.28,55.35,55.28,55.32,35423.0,45.5323,45.5899,45.5323,45.5652,35423.0
2020-07-29 14:40:00,55.32,55.47,55.3,55.44,63443.0,45.5652,45.6888,45.5488,45.6641,63443.0
2020-07-29 14:50:00,55.43,55.44,55.31,55.31,39118.0,45.6558,45.6641,45.557,45.557,39118.0
2020-07-29 15:00:00,55.31,55.33,55.21,55.21,38884.0,45.557,45.5735,45.4746,45.4746,38884.0
2020-07-29 15:10:00,55.21,55.33,55.21,55.33,82693.0,45.4746,45.5735,45.4746,45.5735,82693.0
2020-07-29 15:20:00,55.34,55.48,55.33,55.42,44806.0,45.5817,45.697,45.5735,45.6476,44806.0
2020-07-29 15:30:00,55.41,55.62,55.38,55.59,97011.0,45.6394,45.8123,45.6147,45.7876,97011.0
2020-07-29 15:40:00,55.59,55.62,55.34,55.35,123907.0,45.7876,45.8123,45.5817,45.5899,123907.0
2020-07-29 15:50:00,55.35,55.43,55.31,55.4,244683.0,45.5899,45.6558,45.557,45.6311,244683.0
2020-07-30 09:30:00,55.31,55.53,55.03,55.13,142627.0,45.557,45.7382,45.3264,45.4087,142627.0
2020-07-30 09:40:00,55.13,55.16,54.65,54.99,93161.0,45.4087,45.4335,45.0134,45.2934,93161.0
2020-07-30 09:50:00,54.95,54.99,54.73,54.77,56771.0,45.2605,45.2934,45.0793,45.1122,56771.0
2020-07-30 10:00:00,54.75,54.98,54.62,54.88,83461.0,45.0957,45.2852,44.9887,45.2028,83461.0
2020-07-30 10:10:00,54.88,54.9,54.53,54.74,153694.0,45.2028,45.2193,44.9145,45.0875,153694.0
2020-07-30 10:20:00,54.74,54.96,54.63,54.89,108372.0,45.0875,45.2687,44.9969,45.2111,108372.0
2020-07-30 10:30:00,54.88,55.0,54.82,54.87,97360.0,45.2028,45.3017,45.1534,45.1946,97360.0
2020-07-30 10:40:00,54.88,54.9,54.69,54.71,88928.0,45.2028,45.2193,45.0463,45.0628,88928.0
2020-07-30 10:50:00,54.71,54.74,54.54,54.55,92699.0,45.0628,45.0875,44.9228,44.931,92699.0
2020-07-30 11:00:00,54.54,54.65,54.38,54.61,94109.0,44.9228,45.0134,44.791,44.9804,94109.0
2020-07-30 11:10:00,54.65,54.8,54.61,54.68,69200.0,45.0134,45.1369,44.9804,45.0381,69200.0
2020-07-30 11:20:00,54.7,54.7,54.38,54.42,77451.0,45.0546,45.0546,44.791,44.8239,77451.0
2020-07-30 11:30:00,54.42,54.55,54.35,54.37,47114.0,44.8239,44.931,44.7663,44.7828,47114.0
2020-07-30 11:40:00,54.36,54.55,54.27,54.5,48003.0,44.7745,44.931,44.7004,44.8898,48003.0
2020-07-30 11:50:00,54.5,54.59,54.41,54.55,31094.0,44.8898,44.964,44.8157,44.931,31094.0
2020-07-30 12:00:00,54.55,54.82,54.53,54.78,66463.0,44.931,45.1534,44.9145,45.1205,66463.0
2020-07-30 12:10:00,54.79,54.99,54.78,54.97,47874.0,45.1287,45.2934,45.1205,45.277,47874.0
2020-07-30 12:20:00,54.96,55.07,54.93,55.0,64119.0,45.2687,45.3593,45.244,45.3017,64119.0
2020-07-30 12:30:00,54.99,55.07,54.88,55.04,97663.0,45.2934,45.3593,45.2028,45.3346,97663.0
2020-07-30 12:40:00,55.05,55.07,55.0,55.07,32741.0,45.3428,45.3593,45.3017,45.3593,32741.0
2020-07-30 12:50:00,55.08,55.11,54.93,55.02,36159.0,45.3676,45.3923,45.244,45.3181,36159.0
2020-07-30 13:00:00,55.0,55.04,54.95,55.0,35259.0,45.3017,45.3346,45.2605,45.3017,35259.0
2020-07-30 13:10:00,55.01,55.06,54.96,55.01,26834.0,45.3099,45.3511,45.2687,45.3099,26834.0
2020-07-30 13:20:00,55.01,55.03,54.79,54.79,32684.0,45.3099,45.3264,45.1287,45.1287,32684.0
2020-07-30 13:30:00,54.81,54.84,54.72,54.78,56847.0,45.1452,45.1699,45.071,45.1205,56847.0
2020-07-30 13:40:00,54.79,54.85,54.71,54.74,60243.0,45.1287,45.1781,45.0628,45.0875,60243.0
2020-07-30 13:50:00,54.75,54.79,54.71,54.76,24113.0,45.0957,45.1287,45.0628,45.104,24113.0
2020-07-30 14:00:00,54.76,54.83,54.68,54.81,51572.0,45.104,45.1616,45.0381,45.1452,51572.0
2020-07-30 14:10:00,54.81,54.9,54.78,54.86,53771.0,45.1452,45.2193,45.1205,45.1864,53771.0
2020-07-30 14:20:00,54.86,54.98,54.84,54.94,40840.0,45.1864,45.2852,45.1699,45.2522,40840.0
2020-07-30 14:30:00,54.97,55.01,54.9,54.99,40313.0,45.277,45.3099,45.2193,45.2934,40313.0
2020-07-30 14:40:00,55.0,55.08,54.96,54.96,53887.0,45.3017,45.3676,45.2687,45.2687,53887.0
2020-07-30 14:50:00,54.97,55.01,54.84,54.91,40497.0,45.277,45.3099,45.1699,45.2275,40497.0
2020-07-30 15:00:00,54.9,54.97,54.81,54.87,56770.0,45.2193,45.277,45.1452,45.1946,56770.0
2020-07-30 15:10:00,54.89,54.96,54.82,54.92,130101.0,45.2111,45.2687,45.1534,45.2358,130101.0
2020-07-30 15:20:00,54.92,54.96,54.87,54.96,65310.0,45.2358,45.2687,45.1946,45.2687,65310.0
2020-07-30 15:30:00,54.95,54.99,54.85,54.86,91419.0,45.2605,45.2934,45.1781,45.1864,91419.0
2020-07-30 15:40:00,54.86,55.01,54.86,55.0,185253.0,45.1864,45.3099,45.1864,45.3017,185253.0
2020-07-30 15:50:00,54.99,55.26,54.92,55.26,617411.0,45.2934,45.5158,45.2358,45.5158,617411.0
2020-07-31 09:30:00,54.87,54.98,54.57,54.62,129478.0,45.1946,45.2852,44.9475,44.9887,129478.0
2020-07-31 09:40:00,54.6,54.6,54.32,54.49,187329.0,44.9722,44.9722,44.7416,44.8816,187329.0
2020-07-31 09:50:00,54.51,54.56,54.37,54.4,101442.0,44.8981,44.9393,44.7828,44.8075,101442.0
2020-07-31 10:00:00,54.39,54.6,54.27,54.57,166237.0,44.7992,44.9722,44.7004,44.9475,166237.0
2020-07-31 10:10:00,54.58,54.67,54.45,54.48,153600.0,44.9557,45.0299,44.8486,44.8734,153600.0
2020-07-31 10:20:00,54.47,54.48,54.34,54.36,54945.0,44.8651,44.8734,44.758,44.7745,54945.0
2020-07-31 10:30:00,54.37,54.39,54.22,54.3,72568.0,44.7828,44.7992,44.6592,44.7251,72568.0
2020-07-31 10:40:00,54.29,54.34,54.16,54.19,84013.0,44.7169,44.758,44.6098,44.6345,84013.0
2020-07-31 10:50:00,54.18,54.27,54.16,54.23,34000.0,44.6263,44.7004,44.6098,44.6674,34000.0
2020-07-31 11:00:00,54.23,54.33,54.2,54.25,47603.0,44.6674,44.7498,44.6427,44.6839,47603.0
2020-07-31 11:10:00,54.25,54.31,54.2,54.3,64648.0,44.6839,44.7333,44.6427,44.7251,64648.0
2020-07-31 11:20:00,54.32,54.33,54.21,54.28,39321.0,44.7416,44.7498,44.651,44.7086,39321.0
2020-07-31 11:30:00,54.27,54.28,54.06,54.07,105317.0,44.7004,44.7086,44.5274,44.5357,105317.0
2020-07-31 11:40:00,54.07,54.09,53.88,53.88,106538.0,44.5357,44.5521,44.3792,44.3792,106538.0
2020-07-31 11:50:00,53.88,53.97,53.79,53.92,60172.0,44.3792,44.4533,44.305,44.4121,60172.0
2020-07-31 12:00:00,53.91,53.95,53.85,53.9,36807.0,44.4039,44.4368,44.3544,44.3956,36807.0
2020-07-31 12:10:00,53.9,53.96,53.85,53.96,103474.0,44.3956,44.4451,44.3544,44.4451,103474.0
2020-07-31 12:20:00,53.96,54.03,53.93,53.99,43562.0,44.4451,44.5027,44.4203,44.4698,43562.0
2020-07-31 12:30:00,53.98,53.99,53.87,53.91,138635.0,44.4615,44.4698,44.3709,44.4039,138635.0
2020-07-31 12:40:00,53.9,54.0,53.88,53.97,53550.0,44.3956,44.478,44.3792,44.4533,53550.0
2020-07-31 12:50:00,53.97,54.05,53.88,53.95,114726.0,44.4533,44.5192,44.3792,44.4368,114726.0
2020-07-31 13:00:00,53.95,53.98,53.77,53.78,83792.0,44.4368,44.4615,44.2886,44.2968,83792.0
2020-07-31 13:10:00,53.79,54.01,53.79,53.99,88923.0,44.305,44.4862,44.305,44.4698,88923.0
2020-07-31 13:20:00,54.0,54.04,53.97,54.03,46939.0,44.478,44.5109,44.4533,44.5027,46939.0
2020-07-31 13:30:00,54.03,54.05,53.97,53.98,71796.0,44.5027,44.5192,44.4533,44.4615,71796.0
2020-07-31 13:40:00,53.98,54.05,53.96,54.04,67289.0,44.4615,44.5192,44.4451,44.5109,67289.0
2020-07-31 13:50:00,54.04,54.14,54.02,54.12,70642.0,44.5109,44.5933,44.4945,44.5768,70642.0
2020-07-31 14:00:00,54.12,54.19,54.08,54.08,55975.0,44.5768,44.6345,44.5439,44.5439,55975.0
2020-07-31 14:10:00,54.07,54.1,53.98,53.99,60690.0,44.5357,44.5604,44.4615,44.4698,60690.0
2020-07-31 14:20:00,53.98,54.01,53.93,53.95,29884.0,44.4615,44.4862,44.4203,44.4368,29884.0
2020-07-31 14:30:00,53.96,54.01,53.91,53.93,79352.0,44.4451,44.4862,44.4039,44.4203,79352.0
2020-07-31 14:40:00,53.93,54.0,53.88,53.96,49342.0,44.4203,44.478,44.3792,44.4451,49342.0
2020-07-31 14:50:00,53.97,54.05,53.96,54.01,56212.0,44.4533,44.5192,44.4451,44.4862,56212.0
2020-07-31 15:00:00,54.02,54.1,53.99,54.1,74374.0,44.4945,44.5604,44.4698,44.5604,74374.0
2020-07-31 15:10:00,54.1,54.14,54.03,54.07,123484.0,44.5604,44.5933,44.5027,44.5357,123484.0
2020-07-31 15:20:00,54.07,54.11,54.01,54.04,105471.0,44.5357,44.5686,44.4862,44.5109,105471.0
2020-07-31 15:30:00,54.04,54.2,54.03,54.2,107166.0,44.5109,44.6427,44.5027,44.6427,107166.0
2020-07-31 15:40:00,54.2,54.33,54.12,54.32,198564.0,44.6427,44.7498,44.5768,44.7416,198564.0
2020-07-31 15:50:00,54.33,54.64,54.19,54.61,511252.0,44.7498,45.0051,44.6345,44.9804,511252.0
2020-08-03 09:30:00,54.57,54.61,54.1,54.12,111259.0,44.9475,44.9804,44.5604,44.5768,111259.0
2020-08-03 09:40:00,54.1,54.15,53.95,54.03,84878.0,44.5604,44.6015,44.4368,44.5027,84878.0
2020-08-03 09:50:00,54.04,54.09,53.9,54.09,89316.0,44.5109,44.5521,44.3956,44.5521,89316.0
2020-08-03 10:00:00,54.12,54.3,54.02,54.25,75968.0,44.5768,44.7251,44.4945,44.6839,75968.0
2020-08-03 10:10:00,54.25,54.42,54.22,54.36,109913.0,44.6839,44.8239,44.6592,44.7745,109913.0
2020-08-03 10:20:00,54.36,54.38,54.19,54.21,49060.0,44.7745,44.791,44.6345,44.651,49060.0
2020-08-03 10:30:00,54.2,54.25,54.05,54.1,57967.0,44.6427,44.6839,44.5192,44.5604,57967.0
2020-08-03 10:40:00,54.11,54.13,53.93,54.01,93028.0,44.5686,44.5851,44.4203,44.4862,93028.0
2020-08-03 10:50:00,54.01,54.02,53.88,53.92,64052.0,44.4862,44.4945,44.3792,44.4121,64052.0
2020-08-03 11:00:00,53.93,54.15,53.92,54.08,63637.0,44.4203,44.6015,44.4121,44.5439,63637.0
2020-08-03 11:10:00,54.07,54.19,54.07,54.11,50953.0,44.5357,44.6345,44.5357,44.5686,50953.0
2020-08-03 11:20:00,54.1,54.14,54.01,54.02,37967.0,44.5604,44.5933,44.4862,44.4945,37967.0
2020-08-03 11:30:00,54.02,54.12,54.0,54.11,29140.0,44.4945,44.5768,44.478,44.5686,29140.0
2020-08-03 11:40:00,54.11,54.15,54.06,54.09,40879.0,44.5686,44.6015,44.5274,44.5521,40879.0
2020-08-03 11:50:00,54.09,54.09,53.96,53.99,32008.0,44.5521,44.5521,44.4451,44.4698,32008.0
2020-08-03 12:00:00,54.0,54.1,54.0,54.09,36930.0,44.478,44.5604,44.478,44.5521,36930.0
2020-08-03 12:10:00,54.09,54.14,54.04,54.11,50093.0,44.5521,44.5933,44.5109,44.5686,50093.0
2020-08-03 12:20:00,54.1,54.13,54.0,54.03,37803.0,44.5604,44.5851,44.478,44.5027,37803.0
2020-08-03 12:30:00,54.01,54.04,53.9,53.91,44043.0,44.4862,44.5109,44.3956,44.4039,44043.0
2020-08-03 12:40:00,53.92,54.03,53.88,54.02,75730.0,44.4121,44.5027,44.3792,44.4945,75730.0
2020-08-03 12:50:00,54.01,54.08,54.0,54.05,31939.0,44.4862,44.5439,44.478,44.5192,31939.0
2020-08-03 13:00:00,54.06,54.08,54.01,54.04,19912.0,44.5274,44.5439,44.4862,44.5109,19912.0
2020-08-03 13:10:00,54.05,54.08,53.99,54.01,39472.0,44.5192,44.5439,44.4698,44.4862,39472.0
2020-08-03 13:20:00,54.01,54.11,53.98,54.09,59597.0,44.4862,44.5686,44.4615,44.5521,59597.0
2020-08-03 13:30:00,54.1,54.11,54.03,54.07,40019.0,44.5604,44.5686,44.5027,44.5357,40019.0
2020-08-03 13:40:00,54.06,54.17,54.0,54.16,41330.0,44.5274,44.618,44.478,44.6098,41330.0
2020-08-03 13:50:00,54.17,54.29,54.17,54.25,55203.0,44.618,44.7169,44.618,44.6839,55203.0
2020-08-03 14:00:00,54.25,54.36,54.22,54.24,67144.0,44.6839,44.7745,44.6592,44.6757,67144.0
2020-08-03 14:10:00,54.23,54.24,54.14,54.14,54307.0,44.6674,44.6757,44.5933,44.5933,54307.0
2020-08-03 14:20:00,54.14,54.17,54.09,54.14,34898.0,44.5933,44.618,44.5521,44.5933,34898.0
2020-08-03 14:30:00,54.13,54.19,54.1,54.14,53314.0,44.5851,44.6345,44.5604,44.5933,53314.0
2020-08-03 14:40:00,54.15,54.25,54.12,54.24,55948.0,44.6015,44.6839,44.5768,44.6757,55948.0
2020-08-03 14:50:00,54.24,54.27,54.2,54.23,30582.0,44.6757,44.7004,44.6427,44.6674,30582.0
2020-08-03 15:00:00,54.24,54.25,54.17,54.23,38846.0,44.6757,44.6839,44.618,44.6674,38846.0
2020-08-03 15:10:00,54.23,54.27,54.19,54.19,61562.0,44.6674,44.7004,44.6345,44.6345,61562.0
2020-08-03 15:20:00,54.2,54.27,54.16,54.25,64033.0,44.6427,44.7004,44.6098,44.6839,64033.0
2020-08-03 15:30:00,54.25,54.26,54.15,54.22,82863.0,44.6839,44.6922,44.6015,44.6592,82863.0
2020-08-03 15:40:00,54.22,54.22,54.04,54.08,112427.0,44.6592,44.6592,44.5109,44.5439,112427.0
2020-08-03 15:50:00,54.07,54.14,53.99,54.02,352415.0,44.5357,44.5933,44.4698,44.4945,352415.0
2020-08-04 09:30:00,53.88,54.31,53.8,54.25,111706.0,44.3792,44.7333,44.3133,44.6839,111706.0
2020-08-04 09:40:00,54.24,54.32,54.13,54.19,79713.0,44.6757,44.7416,44.5851,44.6345,79713.0
2020-08-04 09:50:00,54.19,54.37,54.15,54.25,59878.0,44.6345,44.7828,44.6015,44.6839,59878.0
2020-08-04 10:00:00,54.25,54.33,54.1,54.21,61422.0,44.6839,44.7498,44.5604,44.651,61422.0
2020-08-04 10:10:00,54.21,54.35,54.21,54.33,34633.0,44.651,44.7663,44.651,44.7498,34633.0
2020-08-04 10:20:00,54.34,54.36,54.26,54.36,44951.0,44.758,44.7745,44.6922,44.7745,44951.0
2020-08-04 10:30:00,54.34,54.36,54.21,54.23,35218.0,44.758,44.7745,44.651,44.6674,35218.0
2020-08-04 10:40:00,54.24,54.38,54.19,54.35,46767.0,44.6757,44.791,44.6345,44.7663,46767.0
2020-08-04 10:50:00,54.34,54.4,54.31,54.36,37907.0,44.758,44.8075,44.7333,44.7745,37907.0
2020-08-04 11:00:00,54.37,54.4,54.25,54.3,53273.0,44.7828,44.8075,44.6839,44.7251,53273.0
2020-08-04 11:10:00,54.31,54.34,54.27,54.31,35722.0,44.7333,44.758,44.7004,44.7333,35722.0
2020-08-04 11:20:00,54.29,54.57,54.29,54.54,42367.0,44.7169,44.9475,44.7169,44.9228,42367.0
2020-08-04 11:30:00,54.55,54.56,54.5,54.53,22189.0,44.931,44.9393,44.8898,44.9145,22189.0
2020-08-04 11:40:00,54.52,54.59,54.33,54.46,52802.0,44.9063,44.964,44.7498,44.8569,52802.0
2020-08-04 11:50:00,54.47,54.58,54.35,54.48,58933.0,44.8651,44.9557,44.7663,44.8734,58933.0
2020-08-04 12:00:00,54.49,54.73,54.49,54.67,41542.0,44.8816,45.0793,44.8816,45.0299,41542.0
2020-08-04 12:10:00,54.65,54.65,54.56,54.59,30251.0,45.0134,45.0134,44.9393,44.964,30251.0
2020-08-04 12:20:00,54.59,54.63,54.52,54.55,35706.0,44.964,44.9969,44.9063,44.931,35706.0
2020-08-04 12:30:00,54.56,54.56,54.48,54.51,28071.0,44.9393,44.9393,44.8734,44.8981,28071.0
2020-08-04 12:40:00,54.5,54.52,54.45,54.47,22622.0,44.8898,44.9063,44.8486,44.8651,22622.0
2020-08-04 12:50:00,54.48,54.48,54.37,54.4,20357.0,44.8734,44.8734,44.7828,44.8075,20357.0
2020-08-04 13:00:00,54.4,54.41,54.3,54.3,19970.0,44.8075,44.8157,44.7251,44.7251,19970.0
2020-08-04 13:10:00,54.3,54.35,54.29,54.33,25284.0,44.7251,44.7663,44.7169,44.7498,25284.0
2020-08-04 13:20:00,54.32,54.38,54.31,54.32,21546.0,44.7416,44.791,44.7333,44.7416,21546.0
2020-08-04 13:30:00,54.32,54.32,54.18,54.2,34163.0,44.7416,44.7416,44.6263,44.6427,34163.0
2020-08-04 13:40:00,54.22,54.22,54.12,54.14,26543.0,44.6592,44.6592,44.5768,44.5933,26543.0
2020-08-04 13:50:00,54.14,54.18,54.13,54.17,26750.0,44.5933,44.6263,44.5851,44.618,26750.0
2020-08-04 14:00:00,54.17,54.22,54.16,54.2,42570.0,44.618,44.6592,44.6098,44.6427,42570.0
2020-08-04 14:10:00,54.2,54.33,54.19,54.31,56554.0,44.6427,44.7498,44.6345,44.7333,56554.0
2020-08-04 14:20:00,54.29,54.32,54.24,54.27,24891.0,44.7169,44.7416,44.6757,44.7004,24891.0
2020-08-04 14:30:00,54.26,54.34,54.22,54.24,39768.0,44.6922,44.758,44.6592,44.6757,39768.0
2020-08-04 14:40:00,54.25,54.34,54.22,54.31,48670.0,44.6839,44.758,44.6592,44.7333,48670.0
2020-08-04 14:50:00,54.3,54.38,54.27,54.38,45370.0,44.7251,44.791,44.7004,44.791,45370.0
2020-08-04 15:00:00,54.37,54.4,54.35,54.39,32738.0,44.7828,44.8075,44.7663,44.7992,32738.0
2020-08-04 15:10:00,54.4,54.4,54.3,54.33,32025.0,44.8075,44.8075,44.7251,44.7498,32025.0
2020-08-04 15:20:00,54.32,54.34,54.29,54.3,34626.0,44.7416,44.758,44.7169,44.7251,34626.0
2020-08-04 15:30:00,54.3,54.31,54.2,54.22,52339.0,44.7251,44.7333,44.6427,44.6592,52339.0
2020-08-04 15:40:00,54.22,54.46,54.21,54.46,63437.0,44.6592,44.8569,44.651,44.8569,63437.0
2020-08-04 15:50:00,54.46,54.5,54.36,54.44,169232.0,44.8569,44.8898,44.7745,44.8404,169232.0
2020-08-05 09:30:00,54.6,54.64,54.44,54.48,91485.0,44.9722,45.0051,44.8404,44.8734,91485.0
2020-08-05 09:40:00,54.5,54.55,54.3,54.32,91748.0,44.8898,44.931,44.7251,44.7416,91748.0
2020-08-05 09:50:00,54.33,54.34,54.17,54.27,123856.0,44.7498,44.758,44.618,44.7004,123856.0
2020-08-05 10:00:00,54.27,54.33,54.2,54.22,48128.0,44.7004,44.7498,44.6427,44.6592,48128.0
2020-08-05 10:10:00,54.23,54.31,54.08,54.2,74274.0,44.6674,44.7333,44.5439,44.6427,74274.0
2020-08-05 10:20:00,54.2,54.25,54.06,54.08,57414.0,44.6427,44.6839,44.5274,44.5439,57414.0
2020-08-05 10:30:00,54.07,54.11,54.01,54.01,43096.0,44.5357,44.5686,44.4862,44.4862,43096.0
2020-08-05 10:40:00,54.01,54.06,53.94,53.94,59312.0,44.4862,44.5274,44.4286,44.4286,59312.0
2020-08-05 10:50:00,53.95,53.96,53.78,53.79,87894.0,44.4368,44.4451,44.2968,44.305,87894.0
2020-08-05 11:00:00,53.78,53.8,53.7,53.77,62384.0,44.2968,44.3133,44.2309,44.2886,62384.0
2020-08-05 11:10:00,53.78,53.92,53.74,53.88,67122.0,44.2968,44.4121,44.2638,44.3792,67122.0
2020-08-05 11:20:00,53.9,53.92,53.81,53.82,40153.0,44.3956,44.4121,44.3215,44.3297,40153.0
2020-08-05 11:30:00,53.81,53.82,53.77,53.79,41525.0,44.3215,44.3297,44.2886,44.305,41525.0
2020-08-05 11:40:00,53.78,53.82,53.53,53.54,83696.0,44.2968,44.3297,44.0909,44.0991,83696.0
2020-08-05 11:50:00,53.54,53.54,53.29,53.3,161126.0,44.0991,44.0991,43.8932,43.9014,161126.0
2020-08-05 12:00:00,53.3,53.57,53.27,53.56,66129.0,43.9014,44.1238,43.8767,44.1156,66129.0
2020-08-05 12:10:00,53.56,53.57,53.5,53.52,39147.0,44.1156,44.1238,44.0662,44.0826,39147.0
2020-08-05 12:20:00,53.51,53.52,53.43,53.45,40185.0,44.0744,44.0826,44.0085,44.025,40185.0
2020-08-05 12:30:00,53.46,53.62,53.45,53.62,41603.0,44.0332,44.165,44.025,44.165,41603.0
2020-08-05 12:40:00,53.62,53.7,53.56,53.63,59984.0,44.165,44.2309,44.1156,44.1732,59984.0
2020-08-05 12:50:00,53.63,53.68,53.61,53.61,31327.0,44.1732,44.2144,44.1568,44.1568,31327.0
2020-08-05 13:00:00,53.63,53.65,53.57,53.59,55116.0,44.1732,44.1897,44.1238,44.1403,55116.0
2020-08-05 13:10:00,53.6,53.66,53.58,53.64,26426.0,44.1485,44.198,44.1321,44.1815,26426.0
2020-08-05 13:20:00,53.64,53.65,53.6,53.62,24675.0,44.1815,44.1897,44.1485,44.165,24675.0
2020-08-05 13:30:00,53.61,53.65,53.58,53.64,12227.0,44.1568,44.1897,44.1321,44.1815,12227.0
2020-08-05 13:40:00,53.64,53.65,53.59,53.64,31513.0,44.1815,44.1897,44.1403,44.1815,31513.0
2020-08-05 13:50:00,53.64,53.66,53.61,53.64,27245.0,44.1815,44.198,44.1568,44.1815,27245.0
2020-08-05 14:00:00,53.64,53.66,53.61,53.64,31561.0,44.1815,44.198,44.1568,44.1815,31561.0
2020-08-05 14:10:00,53.65,53.67,53.64,53.65,41609.0,44.1897,44.2062,44.1815,44.1897,41609.0
2020-08-05 14:20:00,53.65,53.72,53.63,53.7,54556.0,44.1897,44.2474,44.1732,44.2309,54556.0
2020-08-05 14:30:00,53.7,53.7,53.64,53.68,24276.0,44.2309,44.2309,44.1815,44.2144,24276.0
2020-08-05 14:40:00,53.68,53.7,53.63,53.66,38266.0,44.2144,44.2309,44.1732,44.198,38266.0
2020-08-05 14:50:00,53.66,53.72,53.65,53.65,42867.0,44.198,44.2474,44.1897,44.1897,42867.0
2020-08-05 15:00:00,53.66,53.7,53.6,53.61,48233.0,44.198,44.2309,44.1485,44.1568,48233.0
2020-08-05 15:10:00,53.61,53.61,53.52,53.53,49287.0,44.1568,44.1568,44.0826,44.0909,49287.0
2020-08-05 15:20:00,53.53,53.59,53.5,53.58,68302.0,44.0909,44.1403,44.0662,44.1321,68302.0
2020-08-05 15:30:00,53.58,53.65,53.54,53.59,62842.0,44.1321,44.1897,44.0991,44.1403,62842.0
2020-08-05 15:40:00,53.59,53.6,53.46,53.46,301415.0,44.1403,44.1485,44.0332,44.0332,301415.0
2020-08-05 15:50:00,53.45,53.49,53.38,53.39,362724.0,44.025,44.0579,43.9673,43.9756,362724.0
2020-08-06 09:30:00,53.3,53.44,53.07,53.15,128329.0,43.9014,44.0167,43.712,43.7779,128329.0
2020-08-06 09:40:00,53.15,53.5,53.13,53.5,54358.0,43.7779,44.0662,43.7614,44.0662,54358.0
2020-08-06 09:50:00,53.5,53.54,53.37,53.41,47920.0,44.0662,44.0991,43.9591,43.992,47920.0
2020-08-06 10:00:00,53.41,53.66,53.41,53.66,57839.0,43.992,44.198,43.992,44.198,57839.0
2020-08-06 10:10:00,53.67,53.78,53.55,53.78,48582.0,44.2062,44.2968,44.1073,44.2968,48582.0
2020-08-06 10:20:00,53.78,54.07,53.78,53.98,74223.0,44.2968,44.5357,44.2968,44.4615,74223.0
2020-08-06 10:30:00,53.98,54.0,53.81,53.84,67205.0,44.4615,44.478,44.3215,44.3462,67205.0
2020-08-06 10:40:00,53.85,53.85,53.68,53.85,41897.0,44.3544,44.3544,44.2144,44.3544,41897.0
2020-08-06 10:50:00,53.84,53.88,53.8,53.85,32401.0,44.3462,44.3792,44.3133,44.3544,32401.0
2020-08-06 11:00:00,53.87,53.94,53.77,53.81,55540.0,44.3709,44.4286,44.2886,44.3215,55540.0
2020-08-06 11:10:00,53.82,53.82,53.64,53.67,35261.0,44.3297,44.3297,44.1815,44.2062,35261.0
2020-08-06 11:20:00,53.68,53.74,53.58,53.59,35051.0,44.2144,44.2638,44.1321,44.1403,35051.0
2020-08-06 11:30:00,53.6,53.65,53.47,53.49,34225.0,44.1485,44.1897,44.0415,44.0579,34225.0
2020-08-06 11:40:00,53.49,53.52,53.41,53.46,20190.0,44.0579,44.0826,43.992,44.0332,20190.0
2020-08-06 11:50:00,53.45,53.53,53.43,53.44,25540.0,44.025,44.0909,44.0085,44.0167,25540.0
2020-08-06 12:00:00,53.44,53.59,53.43,53.59,45658.0,44.0167,44.1403,44.0085,44.1403,45658.0
2020-08-06 12:10:00,53.58,53.64,53.52,53.53,47725.0,44.1321,44.1815,44.0826,44.0909,47725.0
2020-08-06 12:20:00,53.53,53.57,53.49,53.57,31986.0,44.0909,44.1238,44.0579,44.1238,31986.0
2020-08-06 12:30:00,53.56,53.62,53.52,53.61,27464.0,44.1156,44.165,44.0826,44.1568,27464.0
2020-08-06 12:40:00,53.61,53.67,53.56,53.63,38627.0,44.1568,44.2062,44.1156,44.1732,38627.0
2020-08-06 12:50:00,53.63,53.66,53.6,53.62,23040.0,44.1732,44.198,44.1485,44.165,23040.0
2020-08-06 13:00:00,53.63,53.72,53.62,53.7,26074.0,44.1732,44.2474,44.165,44.2309,26074.0
2020-08-06 13:10:00,53.7,53.74,53.68,53.71,21109.0,44.2309,44.2638,44.2144,44.2391,21109.0
2020-08-06 13:20:00,53.71,53.74,53.65,53.74,25752.0,44.2391,44.2638,44.1897,44.2638,25752.0
2020-08-06 13:30:00,53.74,53.78,53.69,53.76,18218.0,44.2638,44.2968,44.2227,44.2803,18218.0
2020-08-06 13:40:00,53.77,53.81,53.73,53.8,34969.0,44.2886,44.3215,44.2556,44.3133,34969.0
2020-08-06 13:50:00,53.8,53.82,53.76,53.8,29716.0,44.3133,44.3297,44.2803,44.3133,29716.0
2020-08-06 14:00:00,53.79,53.83,53.74,53.79,44829.0,44.305,44.338,44.2638,44.305,44829.0
2020-08-06 14:10:00,53.79,53.79,53.68,53.74,25287.0,44.305,44.305,44.2144,44.2638,25287.0
2020-08-06 14:20:00,53.75,53.75,53.63,53.66,26420.0,44.2721,44.2721,44.1732,44.198,26420.0
2020-08-06 14:30:00,53.67,53.74,53.66,53.72,22317.0,44.2062,44.2638,44.198,44.2474,22317.0
2020-08-06 14:40:00,53.73,53.73,53.66,53.69,22770.0,44.2556,44.2556,44.198,44.2227,22770.0
2020-08-06 14:50:00,53.69,53.73,53.67,53.71,49027.0,44.2227,44.2556,44.2062,44.2391,49027.0
2020-08-06 15:00:00,53.71,53.78,53.7,53.72,45912.0,44.2391,44.2968,44.2309,44.2474,45912.0
2020-08-06 15:10:00,53.72,53.74,53.58,53.65,48731.0,44.2474,44.2638,44.1321,44.1897,48731.0
2020-08-06 15:20:00,53.64,53.66,53.56,53.61,51606.0,44.1815,44.198,44.1156,44.1568,51606.0
2020-08-06 15:30:00,53.61,53.65,53.58,53.61,57422.0,44.1568,44.1897,44.1321,44.1568,57422.0
2020-08-06 15:40:00,53.61,53.7,53.57,53.7,69615.0,44.1568,44.2309,44.1238,44.2309,69615.0
2020-08-06 15:50:00,53.69,53.93,53.68,53.9,275518.0,44.2227,44.4203,44.2144,44.3956,275518.0
2020-08-07 09:30:00,53.56,53.98,53.56,53.89,71950.0,44.1156,44.4615,44.1156,44.3874,71950.0
2020-08-07 09:40:00,53.88,54.07,53.87,54.0,29712.0,44.3792,44.5357,44.3709,44.478,29712.0
2020-08-07 09:50:00,54.05,54.14,53.94,54.04,47845.0,44.5192,44.5933,44.4286,44.5109,47845.0
2020-08-07 10:00:00,54.05,54.16,54.02,54.12,39512.0,44.5192,44.6098,44.4945,44.5768,39512.0
2020-08-07 10:10:00,54.12,54.21,54.08,54.2,32710.0,44.5768,44.651,44.5439,44.6427,32710.0
2020-08-07 10:20:00,54.19,54.19,54.04,54.11,65562.0,44.6345,44.6345,44.5109,44.5686,65562.0
2020-08-07 10:30:00,54.11,54.24,54.1,54.19,46818.0,44.5686,44.6757,44.5604,44.6345,46818.0
2020-08-07 10:40:00,54.19,54.29,54.15,54.28,52648.0,44.6345,44.7169,44.6015,44.7086,52648.0
2020-08-07 10:50:00,54.28,54.38,54.2,54.24,50993.0,44.7086,44.791,44.6427,44.6757,50993.0
2020-08-07 11:00:00,54.25,54.33,54.22,54.3,63438.0,44.6839,44.7498,44.6592,44.7251,63438.0
2020-08-07 11:10:00,54.3,54.35,54.23,54.33,52670.0,44.7251,44.7663,44.6674,44.7498,52670.0
2020-08-07 11:20:00,54.33,54.46,54.32,54.45,45964.0,44.7498,44.8569,44.7416,44.8486,45964.0
2020-08-07 11:30:00,54.45,54.56,54.41,54.5,58391.0,44.8486,44.9393,44.8157,44.8898,58391.0
2020-08-07 11:40:00,54.5,54.53,54.42,54.47,32848.0,44.8898,44.9145,44.8239,44.8651,32848.0
2020-08-07 11:50:00,54.47,54.53,54.45,54.52,40566.0,44.8651,44.9145,44.8486,44.9063,40566.0
2020-08-07 12:00:00,54.53,54.53,54.45,54.47,36204.0,44.9145,44.9145,44.8486,44.8651,36204.0
2020-08-07 12:10:00,54.46,54.49,54.42,54.47,45939.0,44.8569,44.8816,44.8239,44.8651,45939.0
2020-08-07 12:20:00,54.47,54.58,54.45,54.58,24763.0,44.8651,44.9557,44.8486,44.9557,24763.0
2020-08-07 12:30:00,54.58,54.58,54.51,54.56,52061.0,44.9557,44.9557,44.8981,44.9393,52061.0
2020-08-07 12:40:00,54.56,54.63,54.54,54.62,65527.0,44.9393,44.9969,44.9228,44.9887,65527.0
2020-08-07 12:50:00,54.64,54.74,54.62,54.68,42355.0,45.0051,45.0875,44.9887,45.0381,42355.0
2020-08-07 13:00:00,54.68,54.7,54.62,54.67,42294.0,45.0381,45.0546,44.9887,45.0299,42294.0
2020-08-07 13:10:00,54.66,54.86,54.63,54.84,50810.0,45.0216,45.1864,44.9969,45.1699,50810.0
2020-08-07 13:20:00,54.82,54.91,54.79,54.9,56546.0,45.1534,45.2275,45.1287,45.2193,56546.0
2020-08-07 13:30:00,54.9,54.93,54.75,54.79,23152.0,45.2193,45.244,45.0957,45.1287,23152.0
2020-08-07 13:40:00,54.79,54.79,54.65,54.68,30567.0,45.1287,45.1287,45.0134,45.0381,30567.0
2020-08-07 13:50:00,54.69,54.69,54.62,54.62,28492.0,45.0463,45.0463,44.9887,44.9887,28492.0
2020-08-07 14:00:00,54.64,54.73,54.59,54.62,32889.0,45.0051,45.0793,44.964,44.9887,32889.0
2020-08-07 14:10:00,54.63,54.68,54.52,54.56,37782.0,44.9969,45.0381,44.9063,44.9393,37782.0
2020-08-07 14:20:00,54.57,54.71,54.56,54.65,42899.0,44.9475,45.0628,44.9393,45.0134,42899.0
2020-08-07 14:30:00,54.64,54.74,54.63,54.71,38904.0,45.0051,45.0875,44.9969,45.0628,38904.0
2020-08-07 14:40:00,54.71,54.82,54.68,54.78,47787.0,45.0628,45.1534,45.0381,45.1205,47787.0
2020-08-07 14:50:00,54.77,54.82,54.77,54.79,48268.0,45.1122,45.1534,45.1122,45.1287,48268.0
2020-08-07 15:00:00,54.79,54.85,54.73,54.8,65596.0,45.1287,45.1781,45.0793,45.1369,65596.0
2020-08-07 15:10:00,54.8,54.83,54.69,54.72,61267.0,45.1369,45.1616,45.0463,45.071,61267.0
2020-08-07 15:20:00,54.72,54.76,54.66,54.7,62831.0,45.071,45.104,45.0216,45.0546,62831.0
2020-08-07 15:30:00,54.71,54.75,54.62,54.67,78787.0,45.0628,45.0957,44.9887,45.0299,78787.0
2020-08-07 15:40:00,54.66,54.75,54.63,54.72,122477.0,45.0216,45.0957,44.9969,45.071,122477.0
2020-08-07 15:50:00,54.72,54.76,54.58,54.69,314437.0,45.071,45.104,44.9557,45.0463,314437.0
2020-08-10 09:30:00,54.84,54.96,54.65,54.69,108320.0,45.1699,45.2687,45.0134,45.0463,108320.0
2020-08-10 09:40:00,54.68,54.75,54.58,54.69,51290.0,45.0381,45.0957,44.9557,45.0463,51290.0
2020-08-10 09:50:00,54.68,54.88,54.66,54.78,37372.0,45.0381,45.2028,45.0216,45.1205,37372.0
2020-08-10 10:00:00,54.76,54.98,54.7,54.96,50830.0,45.104,45.2852,45.0546,45.2687,50830.0
2020-08-10 10:10:00,54.95,55.19,54.95,55.19,54203.0,45.2605,45.4582,45.2605,45.4582,54203.0
2020-08-10 10:20:00,55.19,55.37,55.18,55.27,62372.0,45.4582,45.6064,45.4499,45.5241,62372.0
2020-08-10 10:30:00,55.28,55.32,55.12,55.12,50269.0,45.5323,45.5652,45.4005,45.4005,50269.0
2020-08-10 10:40:00,55.13,55.19,55.05,55.13,29547.0,45.4087,45.4582,45.3428,45.4087,29547.0
2020-08-10 10:50:00,55.14,55.2,54.97,54.99,52988.0,45.417,45.4664,45.277,45.2934,52988.0
2020-08-10 11:00:00,54.98,55.22,54.98,55.15,33323.0,45.2852,45.4829,45.2852,45.4252,33323.0
2020-08-10 11:10:00,55.15,55.23,55.12,55.15,32763.0,45.4252,45.4911,45.4005,45.4252,32763.0
2020-08-10 11:20:00,55.16,55.24,55.13,55.21,43183.0,45.4335,45.4993,45.4087,45.4746,43183.0
2020-08-10 11:30:00,55.23,55.23,55.06,55.09,38145.0,45.4911,45.4911,45.3511,45.3758,38145.0
2020-08-10 11:40:00,55.1,55.31,55.1,55.25,36167.0,45.384,45.557,45.384,45.5076,36167.0
2020-08-10 11:50:00,55.25,55.25,55.11,55.24,20864.0,45.5076,45.5076,45.3923,45.4993,20864.0
2020-08-10 12:00:00,55.24,55.24,55.17,55.18,20179.0,45.4993,45.4993,45.4417,45.4499,20179.0
2020-08-10 12:10:00,55.18,55.22,55.11,55.13,28453.0,45.4499,45.4829,45.3923,45.4087,28453.0
2020-08-10 12:20:00,55.13,55.14,55.06,55.09,31966.0,45.4087,45.417,45.3511,45.3758,31966.0
2020-08-10 12:30:00,55.09,55.1,55.03,55.1,25760.0,45.3758,45.384,45.3264,45.384,25760.0
2020-08-10 12:40:00,55.11,55.15,55.06,55.07,22134.0,45.3923,45.4252,45.3511,45.3593,22134.0
2020-08-10 12:50:00,55.06,55.08,54.98,55.0,31081.0,45.3511,45.3676,45.2852,45.3017,31081.0
2020-08-10 13:00:00,55.0,55.05,54.96,54.97,16836.0,45.3017,45.3428,45.2687,45.277,16836.0
2020-08-10 13:10:00,54.96,55.08,54.93,55.07,25591.0,45.2687,45.3676,45.244,45.3593,25591.0
2020-08-10 13:20:00,55.08,55.08,55.0,55.04,19329.0,45.3676,45.3676,45.3017,45.3346,19329.0
2020-08-10 13:30:00,55.05,55.1,55.03,55.09,13395.0,45.3428,45.384,45.3264,45.3758,13395.0
2020-08-10 13:40:00,55.1,55.16,55.07,55.16,19437.0,45.384,45.4335,45.3593,45.4335,19437.0
2020-08-10 13:50:00,55.16,55.24,55.15,55.23,19050.0,45.4335,45.4993,45.4252,45.4911,19050.0
2020-08-10 14:00:00,55.23,55.29,55.2,55.26,28077.0,45.4911,45.5405,45.4664,45.5158,28077.0
2020-08-10 14:10:00,55.26,55.27,55.19,55.23,23809.0,45.5158,45.5241,45.4582,45.4911,23809.0
2020-08-10 14:20:00,55.24,55.28,55.23,55.26,29980.0,45.4993,45.5323,45.4911,45.5158,29980.0
2020-08-10 14:30:00,55.27,55.27,55.13,55.14,19250.0,45.5241,45.5241,45.4087,45.417,19250.0
2020-08-10 14:40:00,55.14,55.22,55.13,55.21,34469.0,45.417,45.4829,45.4087,45.4746,34469.0
2020-08-10 14:50:00,55.2,55.25,55.17,55.24,29869.0,45.4664,45.5076,45.4417,45.4993,29869.0
2020-08-10 15:00:00,55.25,55.26,55.21,55.25,37944.0,45.5076,45.5158,45.4746,45.5076,37944.0
2020-08-10 15:10:00,55.25,55.28,55.22,55.23,24337.0,45.5076,45.5323,45.4829,45.4911,24337.0
2020-08-10 15:20:00,55.23,55.35,55.22,55.31,33803.0,45.4911,45.5899,45.4829,45.557,33803.0
2020-08-10 15:30:00,55.31,55.32,55.2,55.23,49703.0,45.557,45.5652,45.4664,45.4911,49703.0
2020-08-10 15:40:00,55.23,55.24,55.12,55.12,74260.0,45.4911,45.4993,45.4005,45.4005,74260.0
2020-08-10 15:50:00,55.12,55.14,54.98,55.08,216406.0,45.4005,45.417,45.2852,45.3676,216406.0
2020-08-11 09:30:00,55.27,55.38,55.1,55.23,102872.0,45.5241,45.6147,45.384,45.4911,102872.0
2020-08-11 09:40:00,55.23,55.28,55.07,55.23,68874.0,45.4911,45.5323,45.3593,45.4911,68874.0
2020-08-11 09:50:00,55.25,55.25,55.05,55.12,69767.0,45.5076,45.5076,45.3428,45.4005,69767.0
2020-08-11 10:00:00,55.11,55.12,54.91,54.96,102675.0,45.3923,45.4005,45.2275,45.2687,102675.0
2020-08-11 10:10:00,54.96,55.0,54.85,54.89,56341.0,45.2687,45.3017,45.1781,45.2111,56341.0
2020-08-11 10:20:00,54.89,55.02,54.81,54.92,38104.0,45.2111,45.3181,45.1452,45.2358,38104.0
2020-08-11 10:30:00,54.9,54.9,54.6,54.6,75187.0,45.2193,45.2193,44.9722,44.9722,75187.0
2020-08-11 10:40:00,54.58,54.64,54.45,54.6,65572.0,44.9557,45.0051,44.8486,44.9722,65572.0
2020-08-11 10:50:00,54.62,54.71,54.55,54.61,39777.0,44.9887,45.0628,44.931,44.9804,39777.0
2020-08-11 11:00:00,54.62,54.64,54.52,54.55,34055.0,44.9887,45.0051,44.9063,44.931,34055.0
2020-08-11 11:10:00,54.55,54.6,54.48,54.57,49838.0,44.931,44.9722,44.8734,44.9475,49838.0
2020-08-11 11:20:00,54.57,54.71,54.56,54.68,39436.0,44.9475,45.0628,44.9393,45.0381,39436.0
2020-08-11 11:30:00,54.69,54.77,54.61,54.64,69441.0,45.0463,45.1122,44.9804,45.0051,69441.0
2020-08-11 11:40:00,54.63,54.64,54.55,54.56,32693.0,44.9969,45.0051,44.931,44.9393,32693.0
2020-08-11 11:50:00,54.57,54.65,54.56,54.64,25327.0,44.9475,45.0134,44.9393,45.0051,25327.0
2020-08-11 12:00:00,54.64,54.64,54.53,54.58,41243.0,45.0051,45.0051,44.9145,44.9557,41243.0
2020-08-11 12:10:00,54.57,54.58,54.45,54.45,45362.0,44.9475,44.9557,44.8486,44.8486,45362.0
2020-08-11 12:20:00,54.46,54.47,54.38,54.4,52518.0,44.8569,44.8651,44.791,44.8075,52518.0
2020-08-11 12:30:00,54.4,54.52,54.39,54.45,47603.0,44.8075,44.9063,44.7992,44.8486,47603.0
2020-08-11 12:40:00,54.45,54.46,54.34,54.41,38422.0,44.8486,44.8569,44.758,44.8157,38422.0
2020-08-11 12:50:00,54.41,54.51,54.39,54.5,54799.0,44.8157,44.8981,44.7992,44.8898,54799.0
2020-08-11 13:00:00,54.5,54.51,54.41,54.44,31049.0,44.8898,44.8981,44.8157,44.8404,31049.0
2020-08-11 13:10:00,54.43,54.49,54.39,54.44,37191.0,44.8322,44.8816,44.7992,44.8404,37191.0
2020-08-11 13:20:00,54.43,54.47,54.41,54.43,27345.0,44.8322,44.8651,44.8157,44.8322,27345.0
2020-08-11 13:30:00,54.44,54.47,54.38,54.4,30855.0,44.8404,44.8651,44.791,44.8075,30855.0
2020-08-11 13:40:00,54.39,54.45,54.39,54.43,27527.0,44.7992,44.8486,44.7992,44.8322,27527.0
2020-08-11 13:50:00,54.42,54.44,54.38,54.43,47231.0,44.8239,44.8404,44.791,44.8322,47231.0
2020-08-11 14:00:00,54.44,54.53,54.44,54.53,33781.0,44.8404,44.9145,44.8404,44.9145,33781.0
2020-08-11 14:10:00,54.53,54.55,54.48,54.52,49776.0,44.9145,44.931,44.8734,44.9063,49776.0
2020-08-11 14:20:00,54.52,54.59,54.51,54.55,40635.0,44.9063,44.964,44.8981,44.931,40635.0
2020-08-11 14:30:00,54.56,54.57,54.47,54.49,80357.0,44.9393,44.9475,44.8651,44.8816,80357.0
2020-08-11 14:40:00,54.49,54.52,54.37,54.39,73681.0,44.8816,44.9063,44.7828,44.7992,73681.0
2020-08-11 14:50:00,54.4,54.46,54.38,54.45,32806.0,44.8075,44.8569,44.791,44.8486,32806.0
2020-08-11 15:00:00,54.45,54.54,54.41,54.48,55556.0,44.8486,44.9228,44.8157,44.8734,55556.0
2020-08-11 15:10:00,54.48,54.52,54.1,54.11,170580.0,44.8734,44.9063,44.5604,44.5686,170580.0
2020-08-11 15:20:00,54.12,54.3,54.11,54.28,90974.0,44.5768,44.7251,44.5686,44.7086,90974.0
2020-08-11 15:30:00,54.27,54.29,54.16,54.2,94857.0,44.7004,44.7169,44.6098,44.6427,94857.0
2020-08-11 15:40:00,54.2,54.34,54.19,54.32,187659.0,44.6427,44.758,44.6345,44.7416,187659.0
2020-08-11 15:50:00,54.31,54.33,54.03,54.2,437079.0,44.7333,44.7498,44.5027,44.6427,437079.0
2020-08-12 09:30:00,54.52,54.71,54.25,54.68,218619.0,44.9063,45.0628,44.6839,45.0381,218619.0
2020-08-12 09:40:00,54.67,54.67,54.36,54.37,110085.0,45.0299,45.0299,44.7745,44.7828,110085.0
2020-08-12 09:50:00,54.38,54.61,54.26,54.61,77340.0,44.791,44.9804,44.6922,44.9804,77340.0
2020-08-12 10:00:00,54.61,54.95,54.59,54.95,139123.0,44.9804,45.2605,44.964,45.2605,139123.0
2020-08-12 10:10:00,54.94,54.95,54.63,54.65,106760.0,45.2522,45.2605,44.9969,45.0134,106760.0
2020-08-12 10:20:00,54.65,54.73,54.59,54.64,48663.0,45.0134,45.0793,44.964,45.0051,48663.0
2020-08-12 10:30:00,54.64,54.92,54.64,54.91,59426.0,45.0051,45.2358,45.0051,45.2275,59426.0
2020-08-12 10:40:00,54.92,55.03,54.84,54.85,128806.0,45.2358,45.3264,45.1699,45.1781,128806.0
2020-08-12 10:50:00,54.86,54.89,54.75,54.87,57129.0,45.1864,45.2111,45.0957,45.1946,57129.0
2020-08-12 11:00:00,54.86,54.94,54.73,54.79,48752.0,45.1864,45.2522,45.0793,45.1287,48752.0
2020-08-12 11:10:00,54.79,54.89,54.75,54.86,120927.0,45.1287,45.2111,45.0957,45.1864,120927.0
2020-08-12 11:20:00,54.87,55.02,54.84,55.0,40923.0,45.1946,45.3181,45.1699,45.3017,40923.0
2020-08-12 11:30:00,55.0,55.2,54.98,55.17,93276.0,45.3017,45.4664,45.2852,45.4417,93276.0
2020-08-12 11:40:00,55.17,55.17,55.0,55.06,43310.0,45.4417,45.4417,45.3017,45.3511,43310.0
2020-08-12 11:50:00,55.06,55.13,55.06,55.13,65579.0,45.3511,45.4087,45.3511,45.4087,65579.0
2020-08-12 12:00:00,55.12,55.3,55.12,55.27,78353.0,45.4005,45.5488,45.4005,45.5241,78353.0
2020-08-12 12:10:00,55.27,55.29,55.25,55.27,105299.0,45.5241,45.5405,45.5076,45.5241,105299.0
2020-08-12 12:20:00,55.27,55.32,55.26,55.29,46049.0,45.5241,45.5652,45.5158,45.5405,46049.0
2020-08-12 12:30:00,55.28,55.29,55.16,55.2,196848.0,45.5323,45.5405,45.4335,45.4664,196848.0
2020-08-12 12:40:00,55.21,55.34,55.2,55.23,36491.0,45.4746,45.5817,45.4664,45.4911,36491.0
2020-08-12 12:50:00,55.23,55.25,55.04,55.06,42823.0,45.4911,45.5076,45.3346,45.3511,42823.0
2020-08-12 13:00:00,55.06,55.17,55.06,55.16,41941.0,45.3511,45.4417,45.3511,45.4335,41941.0
2020-08-12 13:10:00,55.16,55.24,55.13,55.19,50668.0,45.4335,45.4993,45.4087,45.4582,50668.0
2020-08-12 13:20:00,55.2,55.22,55.02,55.03,47335.0,45.4664,45.4829,45.3181,45.3264,47335.0
2020-08-12 13:30:00,55.03,55.1,55.01,55.07,72322.0,45.3264,45.384,45.3099,45.3593,72322.0
2020-08-12 13:40:00,55.07,55.08,54.99,55.02,212807.0,45.3593,45.3676,45.2934,45.3181,212807.0
2020-08-12 13:50:00,55.02,55.17,55.02,55.16,62133.0,45.3181,45.4417,45.3181,45.4335,62133.0
2020-08-12 14:00:00,55.16,55.18,55.1,55.13,40135.0,45.4335,45.4499,45.384,45.4087,40135.0
2020-08-12 14:10:00,55.13,55.27,55.13,55.27,32081.0,45.4087,45.5241,45.4087,45.5241,32081.0
2020-08-12 14:20:00,55.27,55.33,55.25,55.3,36443.0,45.5241,45.5735,45.5076,45.5488,36443.0
2020-08-12 14:30:00,55.3,55.37,55.29,55.33,37374.0,45.5488,45.6064,45.5405,45.5735,37374.0
2020-08-12 14:40:00,55.33,55.38,55.19,55.25,70142.0,45.5735,45.6147,45.4582,45.5076,70142.0
2020-08-12 14:50:00,55.24,55.39,55.24,55.37,43677.0,45.4993,45.6229,45.4993,45.6064,43677.0
2020-08-12 15:00:00,55.36,55.39,55.25,55.26,43153.0,45.5982,45.6229,45.5076,45.5158,43153.0
2020-08-12 15:10:00,55.25,55.35,55.2,55.29,62062.0,45.5076,45.5899,45.4664,45.5405,62062.0
2020-08-12 15:20:00,55.28,55.34,55.22,55.23,75000.0,45.5323,45.5817,45.4829,45.4911,75000.0
2020-08-12 15:30:00,55.22,55.23,55.09,55.19,114603.0,45.4829,45.4911,45.3758,45.4582,114603.0
2020-08-12 15:40:00,55.18,55.23,55.07,55.07,190184.0,45.4499,45.4911,45.3593,45.3593,190184.0
2020-08-12 15:50:00,55.07,55.08,54.84,54.87,480519.0,45.3593,45.3676,45.1699,45.1946,480519.0
2020-08-13 09:30:00,54.62,54.71,54.48,54.62,134104.0,44.9887,45.0628,44.8734,44.9887,134104.0
2020-08-13 09:40:00,54.61,54.76,54.5,54.75,73313.0,44.9804,45.104,44.8898,45.0957,73313.0
2020-08-13 09:50:00,54.74,54.84,54.71,54.82,55403.0,45.0875,45.1699,45.0628,45.1534,55403.0
2020-08-13 10:00:00,54.82,54.82,54.69,54.8,71367.0,45.1534,45.1534,45.0463,45.1369,71367.0
2020-08-13 10:10:00,54.8,54.94,54.77,54.91,51463.0,45.1369,45.2522,45.1122,45.2275,51463.0
2020-08-13 10:20:00,54.92,54.92,54.7,54.7,58695.0,45.2358,45.2358,45.0546,45.0546,58695.0
2020-08-13 10:30:00,54.7,54.83,54.69,54.79,75543.0,45.0546,45.1616,45.0463,45.1287,75543.0
2020-08-13 10:40:00,54.78,54.91,54.76,54.91,69705.0,45.1205,45.2275,45.104,45.2275,69705.0
2020-08-13 10:50:00,54.92,54.97,54.87,54.92,59126.0,45.2358,45.277,45.1946,45.2358,59126.0
2020-08-13 11:00:00,54.91,54.92,54.7,54.7,61276.0,45.2275,45.2358,45.0546,45.0546,61276.0
2020-08-13 11:10:00,54.69,54.8,54.65,54.74,34274.0,45.0463,45.1369,45.0134,45.0875,34274.0
2020-08-13 11:20:00,54.73,54.76,54.65,54.68,45302.0,45.0793,45.104,45.0134,45.0381,45302.0
2020-08-13 11:30:00,54.66,54.67,54.59,54.62,56396.0,45.0216,45.0299,44.964,44.9887,56396.0
2020-08-13 11:40:00,54.62,54.72,54.61,54.65,31749.0,44.9887,45.071,44.9804,45.0134,31749.0
2020-08-13 11:50:00,54.65,54.77,54.62,54.74,70453.0,45.0134,45.1122,44.9887,45.0875,70453.0
2020-08-13 12:00:00,54.74,54.79,54.67,54.76,38812.0,45.0875,45.1287,45.0299,45.104,38812.0
2020-08-13 12:10:00,54.76,54.76,54.59,54.63,72205.0,45.104,45.104,44.964,44.9969,72205.0
2020-08-13 12:20:00,54.63,54.63,54.5,54.51,65983.0,44.9969,44.9969,44.8898,44.8981,65983.0
2020-08-13 12:30:00,54.51,54.55,54.45,54.55,79570.0,44.8981,44.931,44.8486,44.931,79570.0
2020-08-13 12:40:00,54.55,54.65,54.52,54.64,27397.0,44.931,45.0134,44.9063,45.0051,27397.0
2020-08-13 12:50:00,54.63,54.75,54.63,54.75,30182.0,44.9969,45.0957,44.9969,45.0957,30182.0
2020-08-13 13:00:00,54.76,54.8,54.72,54.75,43225.0,45.104,45.1369,45.071,45.0957,43225.0
2020-08-13 13:10:00,54.74,54.88,54.73,54.88,30804.0,45.0875,45.2028,45.0793,45.2028,30804.0
2020-08-13 13:20:00,54.88,55.04,54.84,55.01,40514.0,45.2028,45.3346,45.1699,45.3099,40514.0
2020-08-13 13:30:00,55.01,55.02,54.85,54.96,46256.0,45.3099,45.3181,45.1781,45.2687,46256.0
2020-08-13 13:40:00,54.96,55.01,54.93,54.99,44648.0,45.2687,45.3099,45.244,45.2934,44648.0
2020-08-13 13:50:00,55.0,55.04,54.97,54.98,49730.0,45.3017,45.3346,45.277,45.2852,49730.0
2020-08-13 14:00:00,54.99,55.04,54.91,55.04,84072.0,45.2934,45.3346,45.2275,45.3346,84072.0
2020-08-13 14:10:00,55.03,55.05,54.85,54.86,53136.0,45.3264,45.3428,45.1781,45.1864,53136.0
2020-08-13 14:20:00,54.87,54.98,54.81,54.93,39161.0,45.1946,45.2852,45.1452,45.244,39161.0
2020-08-13 14:30:00,54.93,54.93,54.77,54.81,35429.0,45.244,45.244,45.1122,45.1452,35429.0
2020-08-13 14:40:00,54.81,54.88,54.73,54.85,43655.0,45.1452,45.2028,45.0793,45.1781,43655.0
2020-08-13 14:50:00,54.84,54.84,54.68,54.73,79590.0,45.1699,45.1699,45.0381,45.0793,79590.0
2020-08-13 15:00:00,54.73,54.74,54.66,54.69,57676.0,45.0793,45.0875,45.0216,45.0463,57676.0
2020-08-13 15:10:00,54.67,54.73,54.64,54.73,42145.0,45.0299,45.0793,45.0051,45.0793,42145.0
2020-08-13 15:20:00,54.75,54.83,54.74,54.8,85474.0,45.0957,45.1616,45.0875,45.1369,85474.0
2020-08-13 15:30:00,54.81,54.82,54.7,54.73,76539.0,45.1452,45.1534,45.0546,45.0793,76539.0
2020-08-13 15:40:00,54.72,54.8,54.69,54.78,95506.0,45.071,45.1369,45.0463,45.1205,95506.0
2020-08-13 15:50:00,54.77,55.02,54.73,55.01,476543.0,45.1122,45.3181,45.0793,45.3099,476543.0
2020-08-14 09:30:00,54.15,54.21,53.54,53.6,235123.0,45.1345,45.1845,44.6261,44.6761,235123.0
2020-08-14 09:40:00,53.61,54.11,53.56,54.09,74444.0,44.6844,45.1012,44.6427,45.0845,74444.0
2020-08-14 09:50:00,54.09,54.21,54.02,54.12,61314.0,45.0845,45.1845,45.0261,45.1095,61314.0
2020-08-14 10:00:00,54.13,54.25,54.04,54.16,67898.0,45.1178,45.2179,45.0428,45.1428,67898.0
2020-08-14 10:10:00,54.17,54.18,53.92,53.98,43368.0,45.1512,45.1595,44.9428,44.9928,43368.0
2020-08-14 10:20:00,54.01,54.13,53.98,54.07,40856.0,45.0178,45.1178,44.9928,45.0678,40856.0
2020-08-14 10:30:00,54.08,54.25,54.08,54.15,41091.0,45.0762,45.2179,45.0762,45.1345,41091.0
2020-08-14 10:40:00,54.15,54.18,54.02,54.03,20234.0,45.1345,45.1595,45.0261,45.0345,20234.0
2020-08-14 10:50:00,54.02,54.03,53.95,53.97,36226.0,45.0261,45.0345,44.9678,44.9845,36226.0
2020-08-14 11:00:00,53.98,54.0,53.93,53.93,17412.0,44.9928,45.0095,44.9511,44.9511,17412.0
2020-08-14 11:10:00,53.91,53.97,53.84,53.89,23729.0,44.9345,44.9845,44.8761,44.9178,23729.0
2020-08-14 11:20:00,53.88,53.91,53.8,53.82,28424.0,44.9095,44.9345,44.8428,44.8594,28424.0
2020-08-14 11:30:00,53.82,53.97,53.82,53.86,29999.0,44.8594,44.9845,44.8594,44.8928,29999.0
2020-08-14 11:40:00,53.87,53.94,53.82,53.91,64662.0,44.9011,44.9595,44.8594,44.9345,64662.0
2020-08-14 11:50:00,53.92,53.92,53.86,53.9,30541.0,44.9428,44.9428,44.8928,44.9261,30541.0
2020-08-14 12:00:00,53.91,53.91,53.78,53.83,49824.0,44.9345,44.9345,44.8261,44.8678,49824.0
2020-08-14 12:10:00,53.83,53.83,53.68,53.71,42200.0,44.8678,44.8678,44.7428,44.7678,42200.0
2020-08-14 12:20:00,53.72,53.82,53.72,53.77,107894.0,44.7761,44.8594,44.7761,44.8178,107894.0
2020-08-14 12:30:00,53.78,53.8,53.63,53.63,37659.0,44.8261,44.8428,44.7011,44.7011,37659.0
2020-08-14 12:40:00,53.64,53.65,53.57,53.6,36391.0,44.7094,44.7177,44.6511,44.6761,36391.0
2020-08-14 12:50:00,53.6,53.63,53.55,53.57,50917.0,44.6761,44.7011,44.6344,44.6511,50917.0
2020-08-14 13:00:00,53.57,53.74,53.54,53.68,94391.0,44.6511,44.7928,44.6261,44.7428,94391.0
2020-08-14 13:10:00,53.68,53.73,53.66,53.69,33207.0,44.7428,44.7844,44.7261,44.7511,33207.0
2020-08-14 13:20:00,53.69,53.71,53.61,53.65,33490.0,44.7511,44.7678,44.6844,44.7177,33490.0
2020-08-14 13:30:00,53.65,53.72,53.65,53.68,29600.0,44.7177,44.7761,44.7177,44.7428,29600.0
2020-08-14 13:40:00,53.67,53.79,53.65,53.78,54548.0,44.7344,44.8344,44.7177,44.8261,54548.0
2020-08-14 13:50:00,53.76,53.81,53.75,53.78,25110.0,44.8094,44.8511,44.8011,44.8261,25110.0
2020-08-14 14:00:00,53.77,53.78,53.7,53.73,36617.0,44.8178,44.8261,44.7594,44.7844,36617.0
2020-08-14 14:10:00,53.73,53.81,53.72,53.78,28392.0,44.7844,44.8511,44.7761,44.8261,28392.0
2020-08-14 14:20:00,53.8,53.81,53.75,53.75,31494.0,44.8428,44.8511,44.8011,44.8011,31494.0
2020-08-14 14:30:00,53.76,53.77,53.73,53.74,39234.0,44.8094,44.8178,44.7844,44.7928,39234.0
2020-08-14 14:40:00,53.74,53.74,53.67,53.67,43515.0,44.7928,44.7928,44.7344,44.7344,43515.0
2020-08-14 14:50:00,53.67,53.75,53.65,53.65,61811.0,44.7344,44.8011,44.7177,44.7177,61811.0
2020-08-14 15:00:00,53.65,53.71,53.64,53.66,43551.0,44.7177,44.7678,44.7094,44.7261,43551.0
2020-08-14 15:10:00,53.65,53.65,53.55,53.55,60565.0,44.7177,44.7177,44.6344,44.6344,60565.0
2020-08-14 15:20:00,53.56,53.6,53.49,53.58,75912.0,44.6427,44.6761,44.5844,44.6594,75912.0
2020-08-14 15:30:00,53.59,53.63,53.46,53.49,83051.0,44.6677,44.7011,44.5594,44.5844,83051.0
2020-08-14 15:40:00,53.48,53.55,53.42,53.43,108588.0,44.5761,44.6344,44.526,44.5344,108588.0
2020-08-14 15:50:00,53.43,53.61,53.42,53.56,338542.0,44.5344,44.6844,44.526,44.6427,338542.0
2020-08-17 09:30:00,53.56,53.65,53.25,53.51,139718.0,44.6427,44.7177,44.3843,44.6011,139718.0
2020-08-17 09:40:00,53.54,53.63,53.52,53.58,69156.0,44.6261,44.7011,44.6094,44.6594,69156.0
2020-08-17 09:50:00,53.59,53.65,53.5,53.58,38315.0,44.6677,44.7177,44.5927,44.6594,38315.0
2020-08-17 10:00:00,53.57,53.63,53.46,53.6,55552.0,44.6511,44.7011,44.5594,44.6761,55552.0
2020-08-17 10:10:00,53.61,53.77,53.61,53.73,36784.0,44.6844,44.8178,44.6844,44.7844,36784.0
2020-08-17 10:20:00,53.74,53.89,53.71,53.88,43476.0,44.7928,44.9178,44.7678,44.9095,43476.0
2020-08-17 10:30:00,53.88,53.9,53.82,53.86,25227.0,44.9095,44.9261,44.8594,44.8928,25227.0
2020-08-17 10:40:00,53.86,53.91,53.84,53.84,26514.0,44.8928,44.9345,44.8761,44.8761,26514.0
2020-08-17 10:50:00,53.85,53.97,53.84,53.85,36914.0,44.8844,44.9845,44.8761,44.8844,36914.0
2020-08-17 11:00:00,53.85,54.0,53.81,53.97,57417.0,44.8844,45.0095,44.8511,44.9845,57417.0
2020-08-17 11:10:00,53.97,53.99,53.91,53.92,31712.0,44.9845,45.0011,44.9345,44.9428,31712.0
2020-08-17 11:20:00,53.91,54.02,53.9,54.0,26380.0,44.9345,45.0261,44.9261,45.0095,26380.0
2020-08-17 11:30:00,54.01,54.03,53.91,53.91,36229.0,45.0178,45.0345,44.9345,44.9345,36229.0
2020-08-17 11:40:00,53.91,53.96,53.83,53.86,20627.0,44.9345,44.9761,44.8678,44.8928,20627.0
2020-08-17 11:50:00,53.85,53.87,53.8,53.85,23462.0,44.8844,44.9011,44.8428,44.8844,23462.0
2020-08-17 12:00:00,53.86,53.9,53.75,53.75,32906.0,44.8928,44.9261,44.8011,44.8011,32906.0
2020-08-17 12:10:00,53.76,53.76,53.7,53.73,17712.0,44.8094,44.8094,44.7594,44.7844,17712.0
2020-08-17 12:20:00,53.72,53.75,53.69,53.73,25372.0,44.7761,44.8011,44.7511,44.7844,25372.0
2020-08-17 12:30:00,53.75,53.77,53.69,53.7,16559.0,44.8011,44.8178,44.7511,44.7594,16559.0
2020-08-17 12:40:00,53.7,53.78,53.68,53.77,21434.0,44.7594,44.8261,44.7428,44.8178,21434.0
2020-08-17 12:50:00,53.77,53.79,53.71,53.73,27850.0,44.8178,44.8344,44.7678,44.7844,27850.0
2020-08-17 13:00:00,53.73,53.73,53.66,53.69,32577.0,44.7844,44.7844,44.7261,44.7511,32577.0
2020-08-17 13:10:00,53.68,53.71,53.62,53.62,16821.0,44.7428,44.7678,44.6927,44.6927,16821.0
2020-08-17 13:20:00,53.62,53.67,53.61,53.63,17983.0,44.6927,44.7344,44.6844,44.7011,17983.0
2020-08-17 13:30:00,53.64,53.71,53.63,53.69,22527.0,44.7094,44.7678,44.7011,44.7511,22527.0
2020-08-17 13:40:00,53.69,53.72,53.67,53.72,21694.0,44.7511,44.7761,44.7344,44.7761,21694.0
2020-08-17 13:50:00,53.72,53.79,53.72,53.73,30059.0,44.7761,44.8344,44.7761,44.7844,30059.0
2020-08-17 14:00:00,53.75,53.76,53.71,53.73,16759.0,44.8011,44.8094,44.7678,44.7844,16759.0
2020-08-17 14:10:00,53.73,53.75,53.68,53.69,37424.0,44.7844,44.8011,44.7428,44.7511,37424.0
2020-08-17 14:20:00,53.68,53.69,53.62,53.64,21722.0,44.7428,44.7511,44.6927,44.7094,21722.0
2020-08-17 14:30:00,53.64,53.64,53.61,53.62,22323.0,44.7094,44.7094,44.6844,44.6927,22323.0
2020-08-17 14:40:00,53.62,53.66,53.6,53.61,24481.0,44.6927,44.7261,44.6761,44.6844,24481.0
2020-08-17 14:50:00,53.62,53.62,53.54,53.55,24777.0,44.6927,44.6927,44.6261,44.6344,24777.0
2020-08-17 15:00:00,53.55,53.61,53.54,53.59,34121.0,44.6344,44.6844,44.6261,44.6677,34121.0
2020-08-17 15:10:00,53.59,53.64,53.57,53.63,30574.0,44.6677,44.7094,44.6511,44.7011,30574.0
2020-08-17 15:20:00,53.63,53.67,53.6,53.62,32715.0,44.7011,44.7344,44.6761,44.6927,32715.0
2020-08-17 15:30:00,53.63,53.71,53.62,53.66,38006.0,44.7011,44.7678,44.6927,44.7261,38006.0
2020-08-17 15:40:00,53.67,53.7,53.6,53.68,61859.0,44.7344,44.7594,44.6761,44.7428,61859.0
2020-08-17 15:50:00,53.68,53.71,53.53,53.59,208826.0,44.7428,44.7678,44.6177,44.6677,208826.0
2020-08-18 09:30:00,53.58,53.63,53.43,53.58,82238.0,44.6594,44.7011,44.5344,44.6594,82238.0
2020-08-18 09:40:00,53.62,53.73,53.5,53.55,94355.0,44.6927,44.7844,44.5927,44.6344,94355.0
2020-08-18 09:50:00,53.56,53.6,53.4,53.45,50575.0,44.6427,44.6761,44.5094,44.551,50575.0
2020-08-18 10:00:00,53.44,53.44,53.18,53.19,67606.0,44.5427,44.5427,44.326,44.3343,67606.0
2020-08-18 10:10:00,53.17,53.18,53.03,53.06,77795.0,44.3177,44.326,44.201,44.226,77795.0
2020-08-18 10:20:00,53.07,53.24,52.98,53.23,111542.0,44.2343,44.376,44.1593,44.3677,111542.0
2020-08-18 10:30:00,53.22,53.31,53.18,53.28,39283.0,44.3593,44.4344,44.326,44.4093,39283.0
2020-08-18 10:40:00,53.28,53.31,53.03,53.07,38084.0,44.4093,44.4344,44.201,44.2343,38084.0
2020-08-18 10:50:00,53.08,53.09,52.98,53.0,51913.0,44.2426,44.251,44.1593,44.176,51913.0
2020-08-18 11:00:00,52.99,53.03,52.94,52.98,52689.0,44.1676,44.201,44.126,44.1593,52689.0
2020-08-18 11:10:00,52.99,53.0,52.86,52.93,51944.0,44.1676,44.176,44.0593,44.1176,51944.0
2020-08-18 11:20:00,52.94,53.05,52.92,53.05,49385.0,44.126,44.2176,44.1093,44.2176,49385.0
2020-08-18 11:30:00,53.05,53.09,53.0,53.01,53705.0,44.2176,44.251,44.176,44.1843,53705.0
2020-08-18 11:40:00,53.02,53.08,53.0,53.05,62810.0,44.1926,44.2426,44.176,44.2176,62810.0
2020-08-18 11:50:00,53.07,53.14,53.06,53.1,55403.0,44.2343,44.2927,44.226,44.2593,55403.0
2020-08-18 12:00:00,53.11,53.16,53.01,53.05,52057.0,44.2677,44.3093,44.1843,44.2176,52057.0
2020-08-18 12:10:00,53.05,53.05,52.98,53.01,24411.0,44.2176,44.2176,44.1593,44.1843,24411.0
2020-08-18 12:20:00,53.0,53.08,52.98,53.07,28790.0,44.176,44.2426,44.1593,44.2343,28790.0
2020-08-18 12:30:00,53.08,53.11,53.01,53.09,56188.0,44.2426,44.2677,44.1843,44.251,56188.0
2020-08-18 12:40:00,53.09,53.16,53.03,53.03,51331.0,44.251,44.3093,44.201,44.201,51331.0
2020-08-18 12:50:00,53.03,53.05,53.0,53.03,27827.0,44.201,44.2176,44.176,44.201,27827.0
2020-08-18 13:00:00,53.03,53.04,52.89,52.93,45675.0,44.201,44.2093,44.0843,44.1176,45675.0
2020-08-18 13:10:00,52.93,53.0,52.91,52.97,28368.0,44.1176,44.176,44.101,44.151,28368.0
2020-08-18 13:20:00,52.96,52.96,52.88,52.9,25850.0,44.1426,44.1426,44.0759,44.0926,25850.0
2020-08-18 13:30:00,52.9,52.91,52.83,52.88,58403.0,44.0926,44.101,44.0343,44.0759,58403.0
2020-08-18 13:40:00,52.88,52.96,52.83,52.94,43928.0,44.0759,44.1426,44.0343,44.126,43928.0
2020-08-18 13:50:00,52.94,53.02,52.91,53.01,41937.0,44.126,44.1926,44.101,44.1843,41937.0
2020-08-18 14:00:00,53.01,53.13,53.0,53.13,49058.0,44.1843,44.2843,44.176,44.2843,49058.0
2020-08-18 14:10:00,53.12,53.15,53.03,53.11,49333.0,44.276,44.301,44.201,44.2677,49333.0
2020-08-18 14:20:00,53.11,53.18,53.11,53.17,34682.0,44.2677,44.326,44.2677,44.3177,34682.0
2020-08-18 14:30:00,53.16,53.21,53.15,53.19,33715.0,44.3093,44.351,44.301,44.3343,33715.0
2020-08-18 14:40:00,53.21,53.24,53.16,53.24,25278.0,44.351,44.376,44.3093,44.376,25278.0
2020-08-18 14:50:00,53.25,53.29,53.23,53.29,28327.0,44.3843,44.4177,44.3677,44.4177,28327.0
2020-08-18 15:00:00,53.29,53.32,53.24,53.27,53408.0,44.4177,44.4427,44.376,44.401,53408.0
2020-08-18 15:10:00,53.27,53.28,53.14,53.23,50501.0,44.401,44.4093,44.2927,44.3677,50501.0
2020-08-18 15:20:00,53.22,53.25,53.16,53.19,46775.0,44.3593,44.3843,44.3093,44.3343,46775.0
2020-08-18 15:30:00,53.18,53.22,53.15,53.19,200451.0,44.326,44.3593,44.301,44.3343,200451.0
2020-08-18 15:40:00,53.19,53.22,53.15,53.16,84905.0,44.3343,44.3593,44.301,44.3093,84905.0
2020-08-18 15:50:00,53.15,53.19,52.96,53.05,346576.0,44.301,44.3343,44.1426,44.2176,346576.0
2020-08-19 09:30:00,53.37,53.37,52.94,53.09,162587.0,44.4844,44.4844,44.126,44.251,162587.0
2020-08-19 09:40:00,53.11,53.39,53.08,53.33,76187.0,44.2677,44.501,44.2426,44.451,76187.0
2020-08-19 09:50:00,53.33,53.45,53.19,53.19,42423.0,44.451,44.551,44.3343,44.3343,42423.0
2020-08-19 10:00:00,53.19,53.2,53.09,53.14,56837.0,44.3343,44.3427,44.251,44.2927,56837.0
2020-08-19 10:10:00,53.15,53.27,53.06,53.07,30276.0,44.301,44.401,44.226,44.2343,30276.0
2020-08-19 10:20:00,53.06,53.13,53.05,53.08,20211.0,44.226,44.2843,44.2176,44.2426,20211.0
2020-08-19 10:30:00,53.08,53.08,52.97,53.03,29586.0,44.2426,44.2426,44.151,44.201,29586.0
2020-08-19 10:40:00,53.05,53.12,53.01,53.03,28591.0,44.2176,44.276,44.1843,44.201,28591.0
2020-08-19 10:50:00,53.03,53.12,53.01,53.03,39253.0,44.201,44.276,44.1843,44.201,39253.0
2020-08-19 11:00:00,53.02,53.18,52.97,53.16,66207.0,44.1926,44.326,44.151,44.3093,66207.0
2020-08-19 11:10:00,53.15,53.24,53.14,53.23,52274.0,44.301,44.376,44.2927,44.3677,52274.0
2020-08-19 11:20:00,53.24,53.3,53.22,53.25,18055.0,44.376,44.426,44.3593,44.3843,18055.0
2020-08-19 11:30:00,53.25,53.28,53.19,53.28,31823.0,44.3843,44.4093,44.3343,44.4093,31823.0
2020-08-19 11:40:00,53.27,53.31,53.22,53.28,36730.0,44.401,44.4344,44.3593,44.4093,36730.0
2020-08-19 11:50:00,53.27,53.35,53.23,53.23,24117.0,44.401,44.4677,44.3677,44.3677,24117.0
2020-08-19 12:00:00,53.25,53.26,53.19,53.2,19997.0,44.3843,44.3927,44.3343,44.3427,19997.0
2020-08-19 12:10:00,53.21,53.29,53.17,53.29,16467.0,44.351,44.4177,44.3177,44.4177,16467.0
2020-08-19 12:20:00,53.29,53.3,53.23,53.28,21014.0,44.4177,44.426,44.3677,44.4093,21014.0
2020-08-19 12:30:00,53.29,53.35,53.28,53.33,35660.0,44.4177,44.4677,44.4093,44.451,35660.0
2020-08-19 12:40:00,53.33,53.34,53.26,53.29,19732.0,44.451,44.4594,44.3927,44.4177,19732.0
2020-08-19 12:50:00,53.27,53.29,53.25,53.26,12760.0,44.401,44.4177,44.3843,44.3927,12760.0
2020-08-19 13:00:00,53.26,53.35,53.25,53.33,30637.0,44.3927,44.4677,44.3843,44.451,30637.0
2020-08-19 13:10:00,53.33,53.34,53.28,53.3,29834.0,44.451,44.4594,44.4093,44.426,29834.0
2020-08-19 13:20:00,53.29,53.29,53.19,53.22,31648.0,44.4177,44.4177,44.3343,44.3593,31648.0
2020-08-19 13:30:00,53.22,53.33,53.22,53.3,35344.0,44.3593,44.451,44.3593,44.426,35344.0
2020-08-19 13:40:00,53.3,53.41,53.3,53.39,47831.0,44.426,44.5177,44.426,44.501,47831.0
2020-08-19 13:50:00,53.38,53.42,53.36,53.36,24276.0,44.4927,44.526,44.476,44.476,24276.0
2020-08-19 14:00:00,53.37,53.47,53.36,53.37,53509.0,44.4844,44.5677,44.476,44.4844,53509.0
2020-08-19 14:10:00,53.39,53.41,53.3,53.38,35583.0,44.501,44.5177,44.426,44.4927,35583.0
2020-08-19 14:20:00,53.39,53.48,53.38,53.38,49532.0,44.501,44.5761,44.4927,44.4927,49532.0
2020-08-19 14:30:00,53.39,53.41,53.31,53.35,23841.0,44.501,44.5177,44.4344,44.4677,23841.0
2020-08-19 14:40:00,53.35,53.36,53.28,53.32,47473.0,44.4677,44.476,44.4093,44.4427,47473.0
2020-08-19 14:50:00,53.33,53.38,53.32,53.34,28655.0,44.451,44.4927,44.4427,44.4594,28655.0
2020-08-19 15:00:00,53.34,53.41,53.3,53.41,32222.0,44.4594,44.5177,44.426,44.5177,32222.0
2020-08-19 15:10:00,53.41,53.41,53.34,53.35,36609.0,44.5177,44.5177,44.4594,44.4677,36609.0
2020-08-19 15:20:00,53.34,53.37,53.25,53.29,28189.0,44.4594,44.4844,44.3843,44.4177,28189.0
2020-08-19 15:30:00,53.31,53.35,53.26,53.3,36103.0,44.4344,44.4677,44.3927,44.426,36103.0
2020-08-19 15:40:00,53.3,53.32,53.11,53.14,141418.0,44.426,44.4427,44.2677,44.2927,141418.0
2020-08-19 15:50:00,53.13,53.27,53.08,53.19,239965.0,44.2843,44.401,44.2426,44.3343,239965.0
2020-08-20 09:30:00,52.85,53.13,52.67,52.92,108150.0,44.0509,44.2843,43.9009,44.1093,108150.0
2020-08-20 09:40:00,52.92,52.97,52.75,52.77,23652.0,44.1093,44.151,43.9676,43.9843,23652.0
2020-08-20 09:50:00,52.76,52.83,52.74,52.77,50472.0,43.9759,44.0343,43.9593,43.9843,50472.0
2020-08-20 10:00:00,52.77,52.89,52.67,52.72,56149.0,43.9843,44.0843,43.9009,43.9426,56149.0
2020-08-20 10:10:00,52.72,52.85,52.69,52.85,37734.0,43.9426,44.0509,43.9176,44.0509,37734.0
2020-08-20 10:20:00,52.85,52.86,52.76,52.79,25714.0,44.0509,44.0593,43.9759,44.0009,25714.0
2020-08-20 10:30:00,52.79,52.79,52.67,52.68,51952.0,44.0009,44.0009,43.9009,43.9092,51952.0
2020-08-20 10:40:00,52.68,52.68,52.53,52.6,60639.0,43.9092,43.9092,43.7842,43.8426,60639.0
2020-08-20 10:50:00,52.59,52.67,52.53,52.55,42878.0,43.8342,43.9009,43.7842,43.8009,42878.0
2020-08-20 11:00:00,52.54,52.63,52.54,52.62,33857.0,43.7926,43.8676,43.7926,43.8592,33857.0
2020-08-20 11:10:00,52.62,52.69,52.6,52.67,54853.0,43.8592,43.9176,43.8426,43.9009,54853.0
2020-08-20 11:20:00,52.68,52.77,52.61,52.64,29791.0,43.9092,43.9843,43.8509,43.8759,29791.0
2020-08-20 11:30:00,52.62,52.66,52.6,52.65,28195.0,43.8592,43.8926,43.8426,43.8842,28195.0
2020-08-20 11:40:00,52.65,52.69,52.63,52.67,49814.0,43.8842,43.9176,43.8676,43.9009,49814.0
2020-08-20 11:50:00,52.66,52.67,52.6,52.61,21995.0,43.8926,43.9009,43.8426,43.8509,21995.0
2020-08-20 12:00:00,52.61,52.61,52.53,52.54,52764.0,43.8509,43.8509,43.7842,43.7926,52764.0
2020-08-20 12:10:00,52.53,52.55,52.5,52.54,80394.0,43.7842,43.8009,43.7592,43.7926,80394.0
2020-08-20 12:20:00,52.54,52.61,52.53,52.59,43905.0,43.7926,43.8509,43.7842,43.8342,43905.0
2020-08-20 12:30:00,52.58,52.6,52.43,52.43,102198.0,43.8259,43.8426,43.7009,43.7009,102198.0
2020-08-20 12:40:00,52.43,52.43,52.23,52.23,89617.0,43.7009,43.7009,43.5342,43.5342,89617.0
2020-08-20 12:50:00,52.23,52.33,52.23,52.3,40971.0,43.5342,43.6175,43.5342,43.5925,40971.0
2020-08-20 13:00:00,52.3,52.31,52.18,52.22,37377.0,43.5925,43.6008,43.4925,43.5258,37377.0
2020-08-20 13:10:00,52.23,52.26,52.18,52.19,42343.0,43.5342,43.5592,43.4925,43.5008,42343.0
2020-08-20 13:20:00,52.2,52.23,52.14,52.14,38713.0,43.5092,43.5342,43.4591,43.4591,38713.0
2020-08-20 13:30:00,52.15,52.17,52.08,52.15,76108.0,43.4675,43.4842,43.4091,43.4675,76108.0
2020-08-20 13:40:00,52.16,52.41,52.16,52.38,142023.0,43.4758,43.6842,43.4758,43.6592,142023.0
2020-08-20 13:50:00,52.39,52.41,52.31,52.36,77853.0,43.6675,43.6842,43.6008,43.6425,77853.0
2020-08-20 14:00:00,52.35,52.36,52.2,52.22,32422.0,43.6342,43.6425,43.5092,43.5258,32422.0
2020-08-20 14:10:00,52.22,52.28,52.2,52.23,36046.0,43.5258,43.5758,43.5092,43.5342,36046.0
2020-08-20 14:20:00,52.22,52.33,52.2,52.31,46503.0,43.5258,43.6175,43.5092,43.6008,46503.0
2020-08-20 14:30:00,52.31,52.34,52.27,52.28,41267.0,43.6008,43.6259,43.5675,43.5758,41267.0
2020-08-20 14:40:00,52.28,52.31,52.22,52.26,33457.0,43.5758,43.6008,43.5258,43.5592,33457.0
2020-08-20 14:50:00,52.26,52.3,52.24,52.28,40462.0,43.5592,43.5925,43.5425,43.5758,40462.0
2020-08-20 15:00:00,52.28,52.33,52.26,52.31,54459.0,43.5758,43.6175,43.5592,43.6008,54459.0
2020-08-20 15:10:00,52.3,52.32,52.22,52.23,51555.0,43.5925,43.6092,43.5258,43.5342,51555.0
2020-08-20 15:20:00,52.23,52.25,52.17,52.21,61768.0,43.5342,43.5508,43.4842,43.5175,61768.0
2020-08-20 15:30:00,52.21,52.25,52.16,52.19,99335.0,43.5175,43.5508,43.4758,43.5008,99335.0
2020-08-20 15:40:00,52.2,52.34,52.17,52.3,186265.0,43.5092,43.6259,43.4842,43.5925,186265.0
2020-08-20 15:50:00,52.29,52.33,52.23,52.25,235525.0,43.5842,43.6175,43.5342,43.5508,235525.0
2020-08-21 09:30:00,52.46,52.48,52.06,52.3,245140.0,43.7259,43.7425,43.3925,43.5925,245140.0
2020-08-21 09:40:00,52.3,52.42,52.24,52.34,50319.0,43.5925,43.6925,43.5425,43.6259,50319.0
2020-08-21 09:50:00,52.33,52.46,52.28,52.36,68468.0,43.6175,43.7259,43.5758,43.6425,68468.0
2020-08-21 10:00:00,52.38,52.55,52.38,52.44,40606.0,43.6592,43.8009,43.6592,43.7092,40606.0
2020-08-21 10:10:00,52.43,52.43,52.03,52.06,42416.0,43.7009,43.7009,43.3675,43.3925,42416.0
2020-08-21 10:20:00,52.03,52.06,51.98,52.04,58885.0,43.3675,43.3925,43.3258,43.3758,58885.0
2020-08-21 10:30:00,52.06,52.1,52.02,52.05,40919.0,43.3925,43.4258,43.3591,43.3841,40919.0
2020-08-21 10:40:00,52.04,52.09,52.0,52.02,30219.0,43.3758,43.4175,43.3425,43.3591,30219.0
2020-08-21 10:50:00,52.01,52.02,51.88,51.9,53098.0,43.3508,43.3591,43.2424,43.2591,53098.0
2020-08-21 11:00:00,51.9,52.01,51.86,52.0,51242.0,43.2591,43.3508,43.2258,43.3425,51242.0
2020-08-21 11:10:00,52.0,52.15,51.99,52.14,32948.0,43.3425,43.4675,43.3341,43.4591,32948.0
2020-08-21 11:20:00,52.14,52.19,52.0,52.04,33917.0,43.4591,43.5008,43.3425,43.3758,33917.0
2020-08-21 11:30:00,52.05,52.25,52.04,52.24,25373.0,43.3841,43.5508,43.3758,43.5425,25373.0
2020-08-21 11:40:00,52.24,52.29,52.22,52.26,29258.0,43.5425,43.5842,43.5258,43.5592,29258.0
2020-08-21 11:50:00,52.27,52.35,52.26,52.31,25040.0,43.5675,43.6342,43.5592,43.6008,25040.0
2020-08-21 12:00:00,52.32,52.32,52.19,52.23,22637.0,43.6092,43.6092,43.5008,43.5342,22637.0
2020-08-21 12:10:00,52.24,52.33,52.24,52.33,12671.0,43.5425,43.6175,43.5425,43.6175,12671.0
2020-08-21 12:20:00,52.3,52.31,52.26,52.29,18463.0,43.5925,43.6008,43.5592,43.5842,18463.0
2020-08-21 12:30:00,52.29,52.3,52.25,52.27,30758.0,43.5842,43.5925,43.5508,43.5675,30758.0
2020-08-21 12:40:00,52.26,52.27,52.16,52.16,28147.0,43.5592,43.5675,43.4758,43.4758,28147.0
2020-08-21 12:50:00,52.14,52.18,52.12,52.14,18077.0,43.4591,43.4925,43.4425,43.4591,18077.0
2020-08-21 13:00:00,52.14,52.27,52.14,52.27,16857.0,43.4591,43.5675,43.4591,43.5675,16857.0
2020-08-21 13:10:00,52.26,52.29,52.25,52.29,20401.0,43.5592,43.5842,43.5508,43.5842,20401.0
2020-08-21 13:20:00,52.28,52.28,52.23,52.27,19820.0,43.5758,43.5758,43.5342,43.5675,19820.0
2020-08-21 13:30:00,52.27,52.32,52.26,52.3,29865.0,43.5675,43.6092,43.5592,43.5925,29865.0
2020-08-21 13:40:00,52.31,52.34,52.29,52.33,26906.0,43.6008,43.6259,43.5842,43.6175,26906.0
2020-08-21 13:50:00,52.32,52.4,52.32,52.39,33653.0,43.6092,43.6759,43.6092,43.6675,33653.0
2020-08-21 14:00:00,52.39,52.39,52.33,52.35,14144.0,43.6675,43.6675,43.6175,43.6342,14144.0
2020-08-21 14:10:00,52.34,52.36,52.26,52.26,20559.0,43.6259,43.6425,43.5592,43.5592,20559.0
2020-08-21 14:20:00,52.26,52.36,52.25,52.36,38044.0,43.5592,43.6425,43.5508,43.6425,38044.0
2020-08-21 14:30:00,52.36,52.43,52.35,52.43,34702.0,43.6425,43.7009,43.6342,43.7009,34702.0
2020-08-21 14:40:00,52.41,52.44,52.36,52.39,38038.0,43.6842,43.7092,43.6425,43.6675,38038.0
2020-08-21 14:50:00,52.39,52.42,52.35,52.38,21364.0,43.6675,43.6925,43.6342,43.6592,21364.0
2020-08-21 15:00:00,52.38,52.5,52.37,52.47,58742.0,43.6592,43.7592,43.6509,43.7342,58742.0
2020-08-21 15:10:00,52.49,52.55,52.44,52.52,51791.0,43.7509,43.8009,43.7092,43.7759,51791.0
2020-08-21 15:20:00,52.51,52.54,52.44,52.47,54971.0,43.7675,43.7926,43.7092,43.7342,54971.0
2020-08-21 15:30:00,52.46,52.5,52.4,52.44,45961.0,43.7259,43.7592,43.6759,43.7092,45961.0
2020-08-21 15:40:00,52.44,52.48,52.43,52.45,63643.0,43.7092,43.7425,43.7009,43.7175,63643.0
2020-08-21 15:50:00,52.49,52.53,52.36,52.38,307650.0,43.7509,43.7842,43.6425,43.6592,307650.0
2020-08-24 09:30:00,52.39,52.47,52.23,52.27,125048.0,43.6675,43.7342,43.5342,43.5675,125048.0
2020-08-24 09:40:00,52.27,52.28,52.13,52.13,50709.0,43.5675,43.5758,43.4508,43.4508,50709.0
2020-08-24 09:50:00,52.12,52.37,52.11,52.22,43208.0,43.4425,43.6509,43.4341,43.5258,43208.0
2020-08-24 10:00:00,52.21,52.34,52.19,52.29,71594.0,43.5175,43.6259,43.5008,43.5842,71594.0
2020-08-24 10:10:00,52.29,52.31,52.02,52.07,64723.0,43.5842,43.6008,43.3591,43.4008,64723.0
2020-08-24 10:20:00,52.06,52.16,51.96,52.12,100066.0,43.3925,43.4758,43.3091,43.4425,100066.0
2020-08-24 10:30:00,52.11,52.3,52.11,52.15,81573.0,43.4341,43.5925,43.4341,43.4675,81573.0
2020-08-24 10:40:00,52.16,52.42,52.16,52.41,69781.0,43.4758,43.6925,43.4758,43.6842,69781.0
2020-08-24 10:50:00,52.42,52.64,52.42,52.6,80510.0,43.6925,43.8759,43.6925,43.8426,80510.0
2020-08-24 11:00:00,52.61,52.62,52.43,52.45,42091.0,43.8509,43.8592,43.7009,43.7175,42091.0
2020-08-24 11:10:00,52.45,52.49,52.41,52.46,36931.0,43.7175,43.7509,43.6842,43.7259,36931.0
2020-08-24 11:20:00,52.47,52.69,52.47,52.64,67180.0,43.7342,43.9176,43.7342,43.8759,67180.0
2020-08-24 11:30:00,52.61,52.64,52.48,52.48,40212.0,43.8509,43.8759,43.7425,43.7425,40212.0
2020-08-24 11:40:00,52.48,52.49,52.28,52.36,35159.0,43.7425,43.7509,43.5758,43.6425,35159.0
2020-08-24 11:50:00,52.35,52.47,52.31,52.33,26621.0,43.6342,43.7342,43.6008,43.6175,26621.0
2020-08-24 12:00:00,52.33,52.38,52.3,52.34,30794.0,43.6175,43.6592,43.5925,43.6259,30794.0
2020-08-24 12:10:00,52.34,52.38,52.3,52.38,33797.0,43.6259,43.6592,43.5925,43.6592,33797.0
2020-08-24 12:20:00,52.37,52.51,52.37,52.51,20366.0,43.6509,43.7675,43.6509,43.7675,20366.0
2020-08-24 12:30:00,52.52,52.62,52.52,52.6,22903.0,43.7759,43.8592,43.7759,43.8426,22903.0
2020-08-24 12:40:00,52.59,52.62,52.55,52.56,20394.0,43.8342,43.8592,43.8009,43.8092,20394.0
2020-08-24 12:50:00,52.57,52.71,52.54,52.64,52714.0,43.8176,43.9342,43.7926,43.8759,52714.0
2020-08-24 13:00:00,52.65,52.66,52.59,52.64,32013.0,43.8842,43.8926,43.8342,43.8759,32013.0
2020-08-24 13:10:00,52.66,52.69,52.61,52.69,24286.0,43.8926,43.9176,43.8509,43.9176,24286.0
2020-08-24 13:20:00,52.69,52.76,52.66,52.68,30770.0,43.9176,43.9759,43.8926,43.9092,30770.0
2020-08-24 13:30:00,52.69,52.81,52.69,52.79,35875.0,43.9176,44.0176,43.9176,44.0009,35875.0
2020-08-24 13:40:00,52.78,52.83,52.75,52.81,35488.0,43.9926,44.0343,43.9676,44.0176,35488.0
2020-08-24 13:50:00,52.81,52.81,52.76,52.78,33494.0,44.0176,44.0176,43.9759,43.9926,33494.0
2020-08-24 14:00:00,52.79,52.87,52.76,52.86,38072.0,44.0009,44.0676,43.9759,44.0593,38072.0
2020-08-24 14:10:00,52.86,52.89,52.82,52.82,22096.0,44.0593,44.0843,44.0259,44.0259,22096.0
2020-08-24 14:20:00,52.84,52.92,52.83,52.9,25327.0,44.0426,44.1093,44.0343,44.0926,25327.0
2020-08-24 14:30:00,52.91,52.95,52.87,52.9,37735.0,44.101,44.1343,44.0676,44.0926,37735.0
2020-08-24 14:40:00,52.89,52.9,52.82,52.83,26562.0,44.0843,44.0926,44.0259,44.0343,26562.0
2020-08-24 14:50:00,52.82,52.89,52.82,52.85,31820.0,44.0259,44.0843,44.0259,44.0509,31820.0
2020-08-24 15:00:00,52.84,52.88,52.81,52.83,54788.0,44.0426,44.0759,44.0176,44.0343,54788.0
2020-08-24 15:10:00,52.82,52.83,52.72,52.73,40194.0,44.0259,44.0343,43.9426,43.9509,40194.0
2020-08-24 15:20:00,52.74,52.78,52.72,52.74,40267.0,43.9593,43.9926,43.9426,43.9593,40267.0
2020-08-24 15:30:00,52.75,52.83,52.74,52.81,56952.0,43.9676,44.0343,43.9593,44.0176,56952.0
2020-08-24 15:40:00,52.81,52.87,52.77,52.82,55676.0,44.0176,44.0676,43.9843,44.0259,55676.0
2020-08-24 15:50:00,52.82,52.87,52.75,52.86,149602.0,44.0259,44.0676,43.9676,44.0593,149602.0
2020-08-25 09:30:00,53.03,53.06,52.6,52.65,99028.0,44.201,44.226,43.8426,43.8842,99028.0
2020-08-25 09:40:00,52.64,52.79,52.62,52.63,29713.0,43.8759,44.0009,43.8592,43.8676,29713.0
2020-08-25 09:50:00,52.63,52.76,52.52,52.52,28821.0,43.8676,43.9759,43.7759,43.7759,28821.0
2020-08-25 10:00:00,52.5,52.53,52.41,52.42,46795.0,43.7592,43.7842,43.6842,43.6925,46795.0
2020-08-25 10:10:00,52.44,52.48,52.38,52.45,37731.0,43.7092,43.7425,43.6592,43.7175,37731.0
2020-08-25 10:20:00,52.46,52.56,52.45,52.49,75829.0,43.7259,43.8092,43.7175,43.7509,75829.0
2020-08-25 10:30:00,52.48,52.53,52.41,52.5,38621.0,43.7425,43.7842,43.6842,43.7592,38621.0
2020-08-25 10:40:00,52.49,52.54,52.45,52.45,40905.0,43.7509,43.7926,43.7175,43.7175,40905.0
2020-08-25 10:50:00,52.45,52.47,52.34,52.34,18593.0,43.7175,43.7342,43.6259,43.6259,18593.0
2020-08-25 11:00:00,52.33,52.41,52.32,52.34,18518.0,43.6175,43.6842,43.6092,43.6259,18518.0
2020-08-25 11:10:00,52.33,52.4,52.22,52.22,37029.0,43.6175,43.6759,43.5258,43.5258,37029.0
2020-08-25 11:20:00,52.21,52.41,52.19,52.4,44024.0,43.5175,43.6842,43.5008,43.6759,44024.0
2020-08-25 11:30:00,52.4,52.44,52.29,52.33,32138.0,43.6759,43.7092,43.5842,43.6175,32138.0
2020-08-25 11:40:00,52.32,52.4,52.3,52.3,26295.0,43.6092,43.6759,43.5925,43.5925,26295.0
2020-08-25 11:50:00,52.3,52.35,52.3,52.33,16638.0,43.5925,43.6342,43.5925,43.6175,16638.0
2020-08-25 12:00:00,52.32,52.39,52.28,52.38,31332.0,43.6092,43.6675,43.5758,43.6592,31332.0
2020-08-25 12:10:00,52.38,52.38,52.31,52.38,29748.0,43.6592,43.6592,43.6008,43.6592,29748.0
2020-08-25 12:20:00,52.37,52.39,52.34,52.35,25170.0,43.6509,43.6675,43.6259,43.6342,25170.0
2020-08-25 12:30:00,52.34,52.37,52.26,52.36,22669.0,43.6259,43.6509,43.5592,43.6425,22669.0
2020-08-25 12:40:00,52.36,52.38,52.34,52.36,19781.0,43.6425,43.6592,43.6259,43.6425,19781.0
2020-08-25 12:50:00,52.37,52.37,52.27,52.29,37655.0,43.6509,43.6509,43.5675,43.5842,37655.0
2020-08-25 13:00:00,52.29,52.32,52.22,52.31,43486.0,43.5842,43.6092,43.5258,43.6008,43486.0
2020-08-25 13:10:00,52.31,52.41,52.3,52.37,25770.0,43.6008,43.6842,43.5925,43.6509,25770.0
2020-08-25 13:20:00,52.38,52.39,52.33,52.36,22997.0,43.6592,43.6675,43.6175,43.6425,22997.0
2020-08-25 13:30:00,52.37,52.37,52.26,52.27,56070.0,43.6509,43.6509,43.5592,43.5675,56070.0
2020-08-25 13:40:00,52.26,52.35,52.25,52.33,24050.0,43.5592,43.6342,43.5508,43.6175,24050.0
2020-08-25 13:50:00,52.34,52.35,52.27,52.32,41637.0,43.6259,43.6342,43.5675,43.6092,41637.0
2020-08-25 14:00:00,52.33,52.39,52.29,52.3,46150.0,43.6175,43.6675,43.5842,43.5925,46150.0
2020-08-25 14:10:00,52.29,52.37,52.27,52.37,30766.0,43.5842,43.6509,43.5675,43.6509,30766.0
2020-08-25 14:20:00,52.37,52.39,52.25,52.28,69108.0,43.6509,43.6675,43.5508,43.5758,69108.0
2020-08-25 14:30:00,52.29,52.33,52.28,52.33,35753.0,43.5842,43.6175,43.5758,43.6175,35753.0
2020-08-25 14:40:00,52.33,52.41,52.32,52.36,30320.0,43.6175,43.6842,43.6092,43.6425,30320.0
2020-08-25 14:50:00,52.37,52.44,52.36,52.42,46078.0,43.6509,43.7092,43.6425,43.6925,46078.0
2020-08-25 15:00:00,52.41,52.44,52.36,52.44,17861.0,43.6842,43.7092,43.6425,43.7092,17861.0
2020-08-25 15:10:00,52.44,52.47,52.41,52.44,31756.0,43.7092,43.7342,43.6842,43.7092,31756.0
2020-08-25 15:20:00,52.44,52.5,52.43,52.48,23802.0,43.7092,43.7592,43.7009,43.7425,23802.0
2020-08-25 15:30:00,52.49,52.53,52.47,52.5,39532.0,43.7509,43.7842,43.7342,43.7592,39532.0
2020-08-25 15:40:00,52.5,52.55,52.45,52.53,49069.0,43.7592,43.8009,43.7175,43.7842,49069.0
2020-08-25 15:50:00,52.52,52.54,52.38,52.42,203873.0,43.7759,43.7926,43.6592,43.6925,203873.0
2020-08-26 09:30:00,52.01,52.22,51.57,51.68,207452.0,43.3508,43.5258,42.984,43.0757,207452.0
2020-08-26 09:40:00,51.67,51.86,51.67,51.85,96033.0,43.0674,43.2258,43.0674,43.2174,96033.0
2020-08-26 09:50:00,51.86,51.98,51.83,51.88,90424.0,43.2258,43.3258,43.2008,43.2424,90424.0
2020-08-26 10:00:00,51.89,51.96,51.77,51.8,73819.0,43.2508,43.3091,43.1508,43.1758,73819.0
2020-08-26 10:10:00,51.81,51.81,51.69,51.76,48769.0,43.1841,43.1841,43.0841,43.1424,48769.0
2020-08-26 10:20:00,51.77,51.89,51.74,51.76,40851.0,43.1508,43.2508,43.1257,43.1424,40851.0
2020-08-26 10:30:00,51.75,51.83,51.72,51.81,38824.0,43.1341,43.2008,43.1091,43.1841,38824.0
2020-08-26 10:40:00,51.81,51.81,51.65,51.66,62693.0,43.1841,43.1841,43.0507,43.0591,62693.0
2020-08-26 10:50:00,51.66,51.68,51.55,51.57,67072.0,43.0591,43.0757,42.9674,42.984,67072.0
2020-08-26 11:00:00,51.56,51.64,51.46,51.62,79097.0,42.9757,43.0424,42.8924,43.0257,79097.0
2020-08-26 11:10:00,51.62,51.72,51.55,51.57,44038.0,43.0257,43.1091,42.9674,42.984,44038.0
2020-08-26 11:20:00,51.57,51.58,51.52,51.53,41694.0,42.984,42.9924,42.9424,42.9507,41694.0
2020-08-26 11:30:00,51.53,51.55,51.47,51.49,54502.0,42.9507,42.9674,42.9007,42.9174,54502.0
2020-08-26 11:40:00,51.5,51.56,51.46,51.55,47607.0,42.9257,42.9757,42.8924,42.9674,47607.0
2020-08-26 11:50:00,51.55,51.61,51.55,51.58,26938.0,42.9674,43.0174,42.9674,42.9924,26938.0
2020-08-26 12:00:00,51.59,51.66,51.59,51.64,73943.0,43.0007,43.0591,43.0007,43.0424,73943.0
2020-08-26 12:10:00,51.64,51.64,51.52,51.55,35543.0,43.0424,43.0424,42.9424,42.9674,35543.0
2020-08-26 12:20:00,51.55,51.57,51.52,51.53,24948.0,42.9674,42.984,42.9424,42.9507,24948.0
2020-08-26 12:30:00,51.54,51.57,51.52,51.55,49296.0,42.959,42.984,42.9424,42.9674,49296.0
2020-08-26 12:40:00,51.54,51.64,51.52,51.63,43783.0,42.959,43.0424,42.9424,43.0341,43783.0
2020-08-26 12:50:00,51.63,51.67,51.62,51.65,24820.0,43.0341,43.0674,43.0257,43.0507,24820.0
2020-08-26 13:00:00,51.64,51.68,51.61,51.66,23160.0,43.0424,43.0757,43.0174,43.0591,23160.0
2020-08-26 13:10:00,51.66,51.67,51.61,51.64,28677.0,43.0591,43.0674,43.0174,43.0424,28677.0
2020-08-26 13:20:00,51.64,51.67,51.58,51.63,47957.0,43.0424,43.0674,42.9924,43.0341,47957.0
2020-08-26 13:30:00,51.63,51.65,51.59,51.64,22035.0,43.0341,43.0507,43.0007,43.0424,22035.0
2020-08-26 13:40:00,51.64,51.64,51.56,51.59,32686.0,43.0424,43.0424,42.9757,43.0007,32686.0
2020-08-26 13:50:00,51.58,51.6,51.51,51.53,25652.0,42.9924,43.0091,42.934,42.9507,25652.0
2020-08-26 14:00:00,51.52,51.62,51.51,51.6,42894.0,42.9424,43.0257,42.934,43.0091,42894.0
2020-08-26 14:10:00,51.6,51.65,51.57,51.61,33833.0,43.0091,43.0507,42.984,43.0174,33833.0
2020-08-26 14:20:00,51.61,51.69,51.59,51.67,40287.0,43.0174,43.0841,43.0007,43.0674,40287.0
2020-08-26 14:30:00,51.68,51.71,51.63,51.7,38750.0,43.0757,43.1007,43.0341,43.0924,38750.0
2020-08-26 14:40:00,51.69,51.79,51.69,51.76,35043.0,43.0841,43.1674,43.0841,43.1424,35043.0
2020-08-26 14:50:00,51.76,51.82,51.74,51.77,69177.0,43.1424,43.1924,43.1257,43.1508,69177.0
2020-08-26 15:00:00,51.76,51.76,51.69,51.73,60021.0,43.1424,43.1424,43.0841,43.1174,60021.0
2020-08-26 15:10:00,51.74,51.79,51.7,51.72,37169.0,43.1257,43.1674,43.0924,43.1091,37169.0
2020-08-26 15:20:00,51.72,51.77,51.71,51.77,39710.0,43.1091,43.1508,43.1007,43.1508,39710.0
2020-08-26 15:30:00,51.77,51.83,51.75,51.79,67094.0,43.1508,43.2008,43.1341,43.1674,67094.0
2020-08-26 15:40:00,51.78,51.81,51.72,51.73,75792.0,43.1591,43.1841,43.1091,43.1174,75792.0
2020-08-26 15:50:00,51.73,51.76,51.67,51.72,190441.0,43.1174,43.1424,43.0674,43.1091,190441.0
2020-08-27 09:30:00,51.75,52.24,51.75,52.14,150786.0,43.1341,43.5425,43.1341,43.4591,150786.0
2020-08-27 09:40:00,52.13,52.24,51.91,51.98,100887.0,43.4508,43.5425,43.2674,43.3258,100887.0
2020-08-27 09:50:00,51.99,52.29,51.98,52.24,88427.0,43.3341,43.5842,43.3258,43.5425,88427.0
2020-08-27 10:00:00,52.23,52.36,52.0,52.03,68007.0,43.5342,43.6425,43.3425,43.3675,68007.0
2020-08-27 10:10:00,52.01,52.07,51.88,51.9,57873.0,43.3508,43.4008,43.2424,43.2591,57873.0
2020-08-27 10:20:00,51.9,52.28,51.89,52.16,76271.0,43.2591,43.5758,43.2508,43.4758,76271.0
2020-08-27 10:30:00,52.16,52.21,52.05,52.07,52209.0,43.4758,43.5175,43.3841,43.4008,52209.0
2020-08-27 10:40:00,52.07,52.07,51.83,51.85,49604.0,43.4008,43.4008,43.2008,43.2174,49604.0
2020-08-27 10:50:00,51.85,51.93,51.75,51.79,41445.0,43.2174,43.2841,43.1341,43.1674,41445.0
2020-08-27 11:00:00,51.78,51.9,51.7,51.83,78124.0,43.1591,43.2591,43.0924,43.2008,78124.0
2020-08-27 11:10:00,51.83,51.86,51.75,51.8,78256.0,43.2008,43.2258,43.1341,43.1758,78256.0
2020-08-27 11:20:00,51.79,51.85,51.72,51.78,45657.0,43.1674,43.2174,43.1091,43.1591,45657.0
2020-08-27 11:30:00,51.78,51.85,51.73,51.74,36617.0,43.1591,43.2174,43.1174,43.1257,36617.0
2020-08-27 11:40:00,51.73,51.81,51.73,51.76,37727.0,43.1174,43.1841,43.1174,43.1424,37727.0
2020-08-27 11:50:00,51.77,51.91,51.75,51.91,44299.0,43.1508,43.2674,43.1341,43.2674,44299.0
2020-08-27 12:00:00,51.91,51.91,51.78,51.81,37026.0,43.2674,43.2674,43.1591,43.1841,37026.0
2020-08-27 12:10:00,51.84,51.85,51.76,51.82,38150.0,43.2091,43.2174,43.1424,43.1924,38150.0
2020-08-27 12:20:00,51.82,51.83,51.72,51.73,49510.0,43.1924,43.2008,43.1091,43.1174,49510.0
2020-08-27 12:30:00,51.73,51.76,51.7,51.75,31411.0,43.1174,43.1424,43.0924,43.1341,31411.0
2020-08-27 12:40:00,51.74,51.74,51.65,51.72,28045.0,43.1257,43.1257,43.0507,43.1091,28045.0
2020-08-27 12:50:00,51.71,51.81,51.7,51.8,37908.0,43.1007,43.1841,43.0924,43.1758,37908.0
2020-08-27 13:00:00,51.8,51.88,51.76,51.8,56848.0,43.1758,43.2424,43.1424,43.1758,56848.0
2020-08-27 13:10:00,51.78,51.85,51.77,51.84,31538.0,43.1591,43.2174,43.1508,43.2091,31538.0
2020-08-27 13:20:00,51.85,51.96,51.82,51.91,33833.0,43.2174,43.3091,43.1924,43.2674,33833.0
2020-08-27 13:30:00,51.91,51.97,51.89,51.89,33531.0,43.2674,43.3175,43.2508,43.2508,33531.0
2020-08-27 13:40:00,51.9,51.94,51.87,51.94,52327.0,43.2591,43.2924,43.2341,43.2924,52327.0
2020-08-27 13:50:00,51.94,52.03,51.93,52.02,43324.0,43.2924,43.3675,43.2841,43.3591,43324.0
2020-08-27 14:00:00,52.02,52.07,52.0,52.05,38819.0,43.3591,43.4008,43.3425,43.3841,38819.0
2020-08-27 14:10:00,52.05,52.12,52.01,52.05,41111.0,43.3841,43.4425,43.3508,43.3841,41111.0
2020-08-27 14:20:00,52.05,52.1,52.01,52.07,45118.0,43.3841,43.4258,43.3508,43.4008,45118.0
2020-08-27 14:30:00,52.07,52.18,52.06,52.16,52817.0,43.4008,43.4925,43.3925,43.4758,52817.0
2020-08-27 14:40:00,52.16,52.2,52.12,52.18,47473.0,43.4758,43.5092,43.4425,43.4925,47473.0
2020-08-27 14:50:00,52.19,52.2,52.1,52.17,59476.0,43.5008,43.5092,43.4258,43.4842,59476.0
2020-08-27 15:00:00,52.17,52.23,52.14,52.2,96467.0,43.4842,43.5342,43.4591,43.5092,96467.0
2020-08-27 15:10:00,52.2,52.2,52.14,52.18,60114.0,43.5092,43.5092,43.4591,43.4925,60114.0
2020-08-27 15:20:00,52.18,52.19,52.14,52.18,57843.0,43.4925,43.5008,43.4591,43.4925,57843.0
2020-08-27 15:30:00,52.18,52.23,52.16,52.22,74947.0,43.4925,43.5342,43.4758,43.5258,74947.0
2020-08-27 15:40:00,52.21,52.23,52.17,52.19,100747.0,43.5175,43.5342,43.4842,43.5008,100747.0
2020-08-27 15:50:00,52.18,52.28,52.14,52.2,436122.0,43.4925,43.5758,43.4591,43.5092,436122.0
2020-08-28 09:30:00,52.3,52.32,51.97,52.06,74829.0,43.5925,43.6092,43.3175,43.3925,74829.0
2020-08-28 09:40:00,52.07,52.19,52.04,52.15,66590.0,43.4008,43.5008,43.3758,43.4675,66590.0
2020-08-28 09:50:00,52.17,52.17,51.94,51.94,91102.0,43.4842,43.4842,43.2924,43.2924,91102.0
2020-08-28 10:00:00,51.93,52.0,51.86,51.93,54206.0,43.2841,43.3425,43.2258,43.2841,54206.0
2020-08-28 10:10:00,51.93,51.97,51.85,51.93,55165.0,43.2841,43.3175,43.2174,43.2841,55165.0
2020-08-28 10:20:00,51.93,52.03,51.91,51.95,61041.0,43.2841,43.3675,43.2674,43.3008,61041.0
2020-08-28 10:30:00,51.95,52.14,51.95,52.14,41230.0,43.3008,43.4591,43.3008,43.4591,41230.0
2020-08-28 10:40:00,52.14,52.28,52.12,52.26,42673.0,43.4591,43.5758,43.4425,43.5592,42673.0
2020-08-28 10:50:00,52.28,52.29,52.13,52.13,24192.0,43.5758,43.5842,43.4508,43.4508,24192.0
2020-08-28 11:00:00,52.15,52.16,52.04,52.06,41259.0,43.4675,43.4758,43.3758,43.3925,41259.0
2020-08-28 11:10:00,52.05,52.13,52.05,52.07,46967.0,43.3841,43.4508,43.3841,43.4008,46967.0
2020-08-28 11:20:00,52.07,52.07,51.98,52.0,30256.0,43.4008,43.4008,43.3258,43.3425,30256.0
2020-08-28 11:30:00,52.0,52.01,51.91,51.97,37001.0,43.3425,43.3508,43.2674,43.3175,37001.0
2020-08-28 11:40:00,51.97,52.01,51.94,51.94,25203.0,43.3175,43.3508,43.2924,43.2924,25203.0
2020-08-28 11:50:00,51.94,52.02,51.94,52.01,23633.0,43.2924,43.3591,43.2924,43.3508,23633.0
2020-08-28 12:00:00,52.01,52.02,51.96,52.01,34519.0,43.3508,43.3591,43.3091,43.3508,34519.0
2020-08-28 12:10:00,52.01,52.13,51.99,52.12,76664.0,43.3508,43.4508,43.3341,43.4425,76664.0
2020-08-28 12:20:00,52.12,52.16,52.1,52.13,30432.0,43.4425,43.4758,43.4258,43.4508,30432.0
2020-08-28 12:30:00,52.13,52.19,52.1,52.15,28648.0,43.4508,43.5008,43.4258,43.4675,28648.0
2020-08-28 12:40:00,52.15,52.16,52.12,52.15,25141.0,43.4675,43.4758,43.4425,43.4675,25141.0
2020-08-28 12:50:00,52.14,52.16,52.09,52.12,56205.0,43.4591,43.4758,43.4175,43.4425,56205.0
2020-08-28 13:00:00,52.11,52.16,52.08,52.14,30421.0,43.4341,43.4758,43.4091,43.4591,30421.0
2020-08-28 13:10:00,52.15,52.24,52.15,52.2,52097.0,43.4675,43.5425,43.4675,43.5092,52097.0
2020-08-28 13:20:00,52.19,52.21,52.15,52.17,17311.0,43.5008,43.5175,43.4675,43.4842,17311.0
2020-08-28 13:30:00,52.17,52.18,52.1,52.11,20040.0,43.4842,43.4925,43.4258,43.4341,20040.0
2020-08-28 13:40:00,52.12,52.12,52.02,52.03,26797.0,43.4425,43.4425,43.3591,43.3675,26797.0
2020-08-28 13:50:00,52.02,52.07,52.0,52.02,21419.0,43.3591,43.4008,43.3425,43.3591,21419.0
2020-08-28 14:00:00,52.02,52.04,51.99,52.01,29652.0,43.3591,43.3758,43.3341,43.3508,29652.0
2020-08-28 14:10:00,51.99,52.04,51.96,52.03,43504.0,43.3341,43.3758,43.3091,43.3675,43504.0
2020-08-28 14:20:00,52.03,52.18,52.02,52.17,33294.0,43.3675,43.4925,43.3591,43.4842,33294.0
2020-08-28 14:30:00,52.18,52.25,52.17,52.22,36682.0,43.4925,43.5508,43.4842,43.5258,36682.0
2020-08-28 14:40:00,52.21,52.26,52.19,52.23,26761.0,43.5175,43.5592,43.5008,43.5342,26761.0
2020-08-28 14:50:00,52.25,52.35,52.22,52.35,48303.0,43.5508,43.6342,43.5258,43.6342,48303.0
2020-08-28 15:00:00,52.35,52.38,52.3,52.36,50085.0,43.6342,43.6592,43.5925,43.6425,50085.0
2020-08-28 15:10:00,52.36,52.46,52.35,52.43,55376.0,43.6425,43.7259,43.6342,43.7009,55376.0
2020-08-28 15:20:00,52.43,52.51,52.43,52.49,49195.0,43.7009,43.7675,43.7009,43.7509,49195.0
2020-08-28 15:30:00,52.49,52.5,52.38,52.41,51057.0,43.7509,43.7592,43.6592,43.6842,51057.0
2020-08-28 15:40:00,52.4,52.43,52.31,52.41,87767.0,43.6759,43.7009,43.6008,43.6842,87767.0
2020-08-28 15:50:00,52.41,52.49,52.32,52.41,326809.0,43.6842,43.7509,43.6092,43.6842,326809.0
2020-08-31 09:30:00,52.14,52.6,52.1,52.56,130134.0,43.4591,43.8426,43.4258,43.8092,130134.0
2020-08-31 09:40:00,52.6,52.64,52.45,52.45,50551.0,43.8426,43.8759,43.7175,43.7175,50551.0
2020-08-31 09:50:00,52.46,52.51,52.35,52.39,30146.0,43.7259,43.7675,43.6342,43.6675,30146.0
2020-08-31 10:00:00,52.39,52.46,52.33,52.37,46729.0,43.6675,43.7259,43.6175,43.6509,46729.0
2020-08-31 10:10:00,52.36,52.61,52.35,52.55,34787.0,43.6425,43.8509,43.6342,43.8009,34787.0
2020-08-31 10:20:00,52.54,52.56,52.49,52.55,51104.0,43.7926,43.8092,43.7509,43.8009,51104.0
2020-08-31 10:30:00,52.55,52.65,52.54,52.61,43587.0,43.8009,43.8842,43.7926,43.8509,43587.0
2020-08-31 10:40:00,52.59,52.6,52.5,52.53,32978.0,43.8342,43.8426,43.7592,43.7842,32978.0
2020-08-31 10:50:00,52.53,52.53,52.33,52.33,37890.0,43.7842,43.7842,43.6175,43.6175,37890.0
2020-08-31 11:00:00,52.32,52.36,52.26,52.3,30274.0,43.6092,43.6425,43.5592,43.5925,30274.0
2020-08-31 11:10:00,52.29,52.4,52.27,52.33,31975.0,43.5842,43.6759,43.5675,43.6175,31975.0
2020-08-31 11:20:00,52.29,52.31,52.22,52.24,35785.0,43.5842,43.6008,43.5258,43.5425,35785.0
2020-08-31 11:30:00,52.24,52.32,52.22,52.3,28087.0,43.5425,43.6092,43.5258,43.5925,28087.0
2020-08-31 11:40:00,52.31,52.39,52.3,52.39,25263.0,43.6008,43.6675,43.5925,43.6675,25263.0
2020-08-31 11:50:00,52.38,52.43,52.36,52.37,22959.0,43.6592,43.7009,43.6425,43.6509,22959.0
2020-08-31 12:00:00,52.36,52.38,52.31,52.35,36945.0,43.6425,43.6592,43.6008,43.6342,36945.0
2020-08-31 12:10:00,52.35,52.36,52.22,52.26,22813.0,43.6342,43.6425,43.5258,43.5592,22813.0
2020-08-31 12:20:00,52.22,52.25,52.15,52.16,24332.0,43.5258,43.5508,43.4675,43.4758,24332.0
2020-08-31 12:30:00,52.17,52.2,52.11,52.14,22088.0,43.4842,43.5092,43.4341,43.4591,22088.0
2020-08-31 12:40:00,52.14,52.17,52.1,52.14,34925.0,43.4591,43.4842,43.4258,43.4591,34925.0
2020-08-31 12:50:00,52.14,52.24,52.13,52.18,19156.0,43.4591,43.5425,43.4508,43.4925,19156.0
2020-08-31 13:00:00,52.19,52.2,52.16,52.2,16712.0,43.5008,43.5092,43.4758,43.5092,16712.0
2020-08-31 13:10:00,52.18,52.26,52.16,52.25,24929.0,43.4925,43.5592,43.4758,43.5508,24929.0
2020-08-31 13:20:00,52.24,52.26,52.2,52.22,29883.0,43.5425,43.5592,43.5092,43.5258,29883.0
2020-08-31 13:30:00,52.23,52.25,52.15,52.16,24387.0,43.5342,43.5508,43.4675,43.4758,24387.0
2020-08-31 13:40:00,52.16,52.18,52.05,52.05,33286.0,43.4758,43.4925,43.3841,43.3841,33286.0
2020-08-31 13:50:00,52.05,52.1,52.04,52.1,37106.0,43.3841,43.4258,43.3758,43.4258,37106.0
2020-08-31 14:00:00,52.1,52.2,52.08,52.2,32319.0,43.4258,43.5092,43.4091,43.5092,32319.0
2020-08-31 14:10:00,52.19,52.19,52.09,52.12,23261.0,43.5008,43.5008,43.4175,43.4425,23261.0
2020-08-31 14:20:00,52.12,52.2,52.11,52.12,46140.0,43.4425,43.5092,43.4341,43.4425,46140.0
2020-08-31 14:30:00,52.12,52.15,52.08,52.13,23684.0,43.4425,43.4675,43.4091,43.4508,23684.0
2020-08-31 14:40:00,52.13,52.16,52.11,52.14,20800.0,43.4508,43.4758,43.4341,43.4591,20800.0
2020-08-31 14:50:00,52.15,52.22,52.14,52.19,27864.0,43.4675,43.5258,43.4591,43.5008,27864.0
2020-08-31 15:00:00,52.19,52.22,52.17,52.18,37432.0,43.5008,43.5258,43.4842,43.4925,37432.0
2020-08-31 15:10:00,52.18,52.2,52.12,52.16,44314.0,43.4925,43.5092,43.4425,43.4758,44314.0
2020-08-31 15:20:00,52.15,52.24,52.1,52.24,39315.0,43.4675,43.5425,43.4258,43.5425,39315.0
2020-08-31 15:30:00,52.23,52.29,52.18,52.26,50793.0,43.5342,43.5842,43.4925,43.5592,50793.0
2020-08-31 15:40:00,52.26,52.33,52.22,52.32,86118.0,43.5592,43.6175,43.5258,43.6092,86118.0
2020-08-31 15:50:00,52.31,52.38,52.15,52.18,383903.0,43.6008,43.6592,43.4675,43.4925,383903.0
2020-09-01 09:30:00,52.02,52.29,51.75,52.28,175612.0,43.3591,43.5842,43.1341,43.5758,175612.0
2020-09-01 09:40:00,52.3,52.32,52.11,52.19,73151.0,43.5925,43.6092,43.4341,43.5008,73151.0
2020-09-01 09:50:00,52.19,52.23,51.97,52.03,97529.0,43.5008,43.5342,43.3175,43.3675,97529.0
2020-09-01 10:00:00,52.05,52.11,51.98,52.0,112931.0,43.3841,43.4341,43.3258,43.3425,112931.0
2020-09-01 10:10:00,52.0,52.01,51.75,51.77,77735.0,43.3425,43.3508,43.1341,43.1508,77735.0
2020-09-01 10:20:00,51.77,51.81,51.6,51.68,81376.0,43.1508,43.1841,43.0091,43.0757,81376.0
2020-09-01 10:30:00,51.67,51.77,51.63,51.67,36556.0,43.0674,43.1508,43.0341,43.0674,36556.0
2020-09-01 10:40:00,51.68,51.93,51.65,51.84,46844.0,43.0757,43.2841,43.0507,43.2091,46844.0
2020-09-01 10:50:00,51.83,51.84,51.69,51.72,32526.0,43.2008,43.2091,43.0841,43.1091,32526.0
2020-09-01 11:00:00,51.71,51.79,51.69,51.74,75271.0,43.1007,43.1674,43.0841,43.1257,75271.0
2020-09-01 11:10:00,51.73,51.81,51.68,51.7,40069.0,43.1174,43.1841,43.0757,43.0924,40069.0
2020-09-01 11:20:00,51.7,51.7,51.58,51.62,62120.0,43.0924,43.0924,42.9924,43.0257,62120.0
2020-09-01 11:30:00,51.63,51.72,51.59,51.6,56489.0,43.0341,43.1091,43.0007,43.0091,56489.0
2020-09-01 11:40:00,51.59,51.72,51.59,51.68,34248.0,43.0007,43.1091,43.0007,43.0757,34248.0
2020-09-01 11:50:00,51.68,51.72,51.62,51.65,31156.0,43.0757,43.1091,43.0257,43.0507,31156.0
2020-09-01 12:00:00,51.66,51.82,51.64,51.82,40278.0,43.0591,43.1924,43.0424,43.1924,40278.0
2020-09-01 12:10:00,51.82,51.84,51.78,51.8,37147.0,43.1924,43.2091,43.1591,43.1758,37147.0
2020-09-01 12:20:00,51.8,51.87,51.8,51.85,36769.0,43.1758,43.2341,43.1758,43.2174,36769.0
2020-09-01 12:30:00,51.84,51.84,51.75,51.77,24529.0,43.2091,43.2091,43.1341,43.1508,24529.0
2020-09-01 12:40:00,51.77,51.79,51.75,51.77,20082.0,43.1508,43.1674,43.1341,43.1508,20082.0
2020-09-01 12:50:00,51.77,51.85,51.76,51.81,33297.0,43.1508,43.2174,43.1424,43.1841,33297.0
2020-09-01 13:00:00,51.82,51.82,51.79,51.81,41407.0,43.1924,43.1924,43.1674,43.1841,41407.0
2020-09-01 13:10:00,51.8,51.8,51.67,51.73,36406.0,43.1758,43.1758,43.0674,43.1174,36406.0
2020-09-01 13:20:00,51.74,51.79,51.72,51.73,21794.0,43.1257,43.1674,43.1091,43.1174,21794.0
2020-09-01 13:30:00,51.74,51.76,51.68,51.68,64076.0,43.1257,43.1424,43.0757,43.0757,64076.0
2020-09-01 13:40:00,51.69,51.8,51.68,51.76,63656.0,43.0841,43.1758,43.0757,43.1424,63656.0
2020-09-01 13:50:00,51.77,51.78,51.73,51.76,51669.0,43.1508,43.1591,43.1174,43.1424,51669.0
2020-09-01 14:00:00,51.77,51.83,51.76,51.8,37883.0,43.1508,43.2008,43.1424,43.1758,37883.0
2020-09-01 14:10:00,51.81,51.83,51.75,51.75,26949.0,43.1841,43.2008,43.1341,43.1341,26949.0
2020-09-01 14:20:00,51.76,51.82,51.74,51.79,22974.0,43.1424,43.1924,43.1257,43.1674,22974.0
2020-09-01 14:30:00,51.8,51.87,51.78,51.84,23772.0,43.1758,43.2341,43.1591,43.2091,23772.0
2020-09-01 14:40:00,51.85,51.88,51.79,51.8,33577.0,43.2174,43.2424,43.1674,43.1758,33577.0
2020-09-01 14:50:00,51.8,51.81,51.69,51.71,32011.0,43.1758,43.1841,43.0841,43.1007,32011.0
2020-09-01 15:00:00,51.7,51.72,51.63,51.66,50315.0,43.0924,43.1091,43.0341,43.0591,50315.0
2020-09-01 15:10:00,51.67,51.68,51.61,51.63,48527.0,43.0674,43.0757,43.0174,43.0341,48527.0
2020-09-01 15:20:00,51.62,51.67,51.61,51.62,40131.0,43.0257,43.0674,43.0174,43.0257,40131.0
2020-09-01 15:30:00,51.63,51.73,51.62,51.7,70798.0,43.0341,43.1174,43.0257,43.0924,70798.0
2020-09-01 15:40:00,51.7,51.73,51.67,51.7,79484.0,43.0924,43.1174,43.0674,43.0924,79484.0
2020-09-01 15:50:00,51.7,51.83,51.68,51.81,272424.0,43.0924,43.2008,43.0757,43.1841,272424.0
2020-09-02 09:30:00,51.82,52.05,51.61,52.02,144103.0,43.1924,43.3841,43.0174,43.3591,144103.0
2020-09-02 09:40:00,52.04,52.13,51.96,52.07,75703.0,43.3758,43.4508,43.3091,43.4008,75703.0
2020-09-02 09:50:00,52.06,52.58,52.04,52.49,103449.0,43.3925,43.8259,43.3758,43.7509,103449.0
2020-09-02 10:00:00,52.49,52.64,52.35,52.57,106572.0,43.7509,43.8759,43.6342,43.8176,106572.0
2020-09-02 10:10:00,52.58,52.64,52.41,52.46,218268.0,43.8259,43.8759,43.6842,43.7259,218268.0
2020-09-02 10:20:00,52.45,52.49,52.31,52.36,61138.0,43.7175,43.7509,43.6008,43.6425,61138.0
2020-09-02 10:30:00,52.36,52.53,52.35,52.52,55530.0,43.6425,43.7842,43.6342,43.7759,55530.0
2020-09-02 10:40:00,52.52,52.63,52.48,52.48,56950.0,43.7759,43.8676,43.7425,43.7425,56950.0
2020-09-02 10:50:00,52.49,52.69,52.47,52.66,57975.0,43.7509,43.9176,43.7342,43.8926,57975.0
2020-09-02 11:00:00,52.67,52.9,52.6,52.87,77130.0,43.9009,44.0926,43.8426,44.0676,77130.0
2020-09-02 11:10:00,52.85,53.07,52.8,53.07,106632.0,44.0509,44.2343,44.0093,44.2343,106632.0
2020-09-02 11:20:00,53.06,53.21,52.99,53.08,104872.0,44.226,44.351,44.1676,44.2426,104872.0
2020-09-02 11:30:00,53.09,53.42,53.05,53.33,118847.0,44.251,44.526,44.2176,44.451,118847.0
2020-09-02 11:40:00,53.33,53.33,53.21,53.28,58823.0,44.451,44.451,44.351,44.4093,58823.0
2020-09-02 11:50:00,53.26,53.33,53.16,53.28,46539.0,44.3927,44.451,44.3093,44.4093,46539.0
2020-09-02 12:00:00,53.28,53.33,53.21,53.25,55601.0,44.4093,44.451,44.351,44.3843,55601.0
2020-09-02 12:10:00,53.24,53.24,53.05,53.09,46389.0,44.376,44.376,44.2176,44.251,46389.0
2020-09-02 12:20:00,53.09,53.14,53.06,53.12,47429.0,44.251,44.2927,44.226,44.276,47429.0
2020-09-02 12:30:00,53.11,53.26,53.08,53.26,44563.0,44.2677,44.3927,44.2426,44.3927,44563.0
2020-09-02 12:40:00,53.27,53.27,53.18,53.22,35280.0,44.401,44.401,44.326,44.3593,35280.0
2020-09-02 12:50:00,53.22,53.34,53.21,53.31,75342.0,44.3593,44.4594,44.351,44.4344,75342.0
2020-09-02 13:00:00,53.3,53.31,53.22,53.25,41961.0,44.426,44.4344,44.3593,44.3843,41961.0
2020-09-02 13:10:00,53.25,53.27,53.22,53.25,42007.0,44.3843,44.401,44.3593,44.3843,42007.0
2020-09-02 13:20:00,53.25,53.29,53.22,53.25,50826.0,44.3843,44.4177,44.3593,44.3843,50826.0
2020-09-02 13:30:00,53.25,53.27,53.15,53.16,46161.0,44.3843,44.401,44.301,44.3093,46161.0
2020-09-02 13:40:00,53.17,53.22,53.15,53.18,45381.0,44.3177,44.3593,44.301,44.326,45381.0
2020-09-02 13:50:00,53.19,53.21,53.14,53.16,40891.0,44.3343,44.351,44.2927,44.3093,40891.0
2020-09-02 14:00:00,53.16,53.17,53.07,53.11,52924.0,44.3093,44.3177,44.2343,44.2677,52924.0
2020-09-02 14:10:00,53.11,53.24,53.05,53.2,50541.0,44.2677,44.376,44.2176,44.3427,50541.0
2020-09-02 14:20:00,53.2,53.3,53.18,53.28,49681.0,44.3427,44.426,44.326,44.4093,49681.0
2020-09-02 14:30:00,53.28,53.28,53.18,53.23,47900.0,44.4093,44.4093,44.326,44.3677,47900.0
2020-09-02 14:40:00,53.22,53.26,53.2,53.25,37037.0,44.3593,44.3927,44.3427,44.3843,37037.0
2020-09-02 14:50:00,53.24,53.28,53.23,53.27,69018.0,44.376,44.4093,44.3677,44.401,69018.0
2020-09-02 15:00:00,53.27,53.28,53.25,53.28,46626.0,44.401,44.4093,44.3843,44.4093,46626.0
2020-09-02 15:10:00,53.28,53.32,53.25,53.31,92158.0,44.4093,44.4427,44.3843,44.4344,92158.0
2020-09-02 15:20:00,53.3,53.36,53.3,53.36,60194.0,44.426,44.476,44.426,44.476,60194.0
2020-09-02 15:30:00,53.36,53.39,53.28,53.29,94950.0,44.476,44.501,44.4093,44.4177,94950.0
2020-09-02 15:40:00,53.28,53.49,53.27,53.48,145704.0,44.4093,44.5844,44.401,44.5761,145704.0
2020-09-02 15:50:00,53.48,53.49,53.2,53.2,286611.0,44.5761,44.5844,44.3427,44.3427,286611.0
2020-09-03 09:30:00,53.41,53.92,53.39,53.74,193174.0,44.5177,44.9428,44.501,44.7928,193174.0
2020-09-03 09:40:00,53.73,53.94,53.72,53.82,77189.0,44.7844,44.9595,44.7761,44.8594,77189.0
2020-09-03 09:50:00,53.8,53.84,53.73,53.77,74323.0,44.8428,44.8761,44.7844,44.8178,74323.0
2020-09-03 10:00:00,53.78,53.78,53.48,53.61,69448.0,44.8261,44.8261,44.5761,44.6844,69448.0
2020-09-03 10:10:00,53.6,53.75,53.59,53.71,51957.0,44.6761,44.8011,44.6677,44.7678,51957.0
2020-09-03 10:20:00,53.7,53.74,53.6,53.65,54952.0,44.7594,44.7928,44.6761,44.7177,54952.0
2020-09-03 10:30:00,53.63,53.73,53.57,53.62,88187.0,44.7011,44.7844,44.6511,44.6927,88187.0
2020-09-03 10:40:00,53.62,53.75,53.55,53.64,96960.0,44.6927,44.8011,44.6344,44.7094,96960.0
2020-09-03 10:50:00,53.65,53.66,53.53,53.58,78771.0,44.7177,44.7261,44.6177,44.6594,78771.0
2020-09-03 11:00:00,53.6,53.62,53.33,53.38,99414.0,44.6761,44.6927,44.451,44.4927,99414.0
2020-09-03 11:10:00,53.39,53.46,53.06,53.07,145859.0,44.501,44.5594,44.226,44.2343,145859.0
2020-09-03 11:20:00,53.05,53.26,52.99,53.12,99493.0,44.2176,44.3927,44.1676,44.276,99493.0
2020-09-03 11:30:00,53.12,53.2,53.02,53.18,50830.0,44.276,44.3427,44.1926,44.326,50830.0
2020-09-03 11:40:00,53.18,53.29,53.15,53.25,43245.0,44.326,44.4177,44.301,44.3843,43245.0
2020-09-03 11:50:00,53.24,53.27,53.07,53.11,36686.0,44.376,44.401,44.2343,44.2677,36686.0
2020-09-03 12:00:00,53.09,53.1,52.93,52.98,51730.0,44.251,44.2593,44.1176,44.1593,51730.0
2020-09-03 12:10:00,52.98,53.24,52.98,53.21,44988.0,44.1593,44.376,44.1593,44.351,44988.0
2020-09-03 12:20:00,53.2,53.2,53.01,53.01,40775.0,44.3427,44.3427,44.1843,44.1843,40775.0
2020-09-03 12:30:00,53.01,53.05,52.85,52.93,55094.0,44.1843,44.2176,44.0509,44.1176,55094.0
2020-09-03 12:40:00,52.94,52.95,52.74,52.77,47409.0,44.126,44.1343,43.9593,43.9843,47409.0
2020-09-03 12:50:00,52.79,52.9,52.72,52.74,61157.0,44.0009,44.0926,43.9426,43.9593,61157.0
2020-09-03 13:00:00,52.75,52.77,52.55,52.62,52640.0,43.9676,43.9843,43.8009,43.8592,52640.0
2020-09-03 13:10:00,52.6,52.73,52.43,52.47,59062.0,43.8426,43.9509,43.7009,43.7342,59062.0
2020-09-03 13:20:00,52.47,52.56,52.4,52.51,62801.0,43.7342,43.8092,43.6759,43.7675,62801.0
2020-09-03 13:30:00,52.49,52.49,52.31,52.35,41198.0,43.7509,43.7509,43.6008,43.6342,41198.0
2020-09-03 13:40:00,52.35,52.41,52.32,52.37,48042.0,43.6342,43.6842,43.6092,43.6509,48042.0
2020-09-03 13:50:00,52.37,52.51,52.37,52.48,48154.0,43.6509,43.7675,43.6509,43.7425,48154.0
2020-09-03 14:00:00,52.47,52.54,52.43,52.49,38803.0,43.7342,43.7926,43.7009,43.7509,38803.0
2020-09-03 14:10:00,52.5,52.57,52.35,52.38,49213.0,43.7592,43.8176,43.6342,43.6592,49213.0
2020-09-03 14:20:00,52.4,52.53,52.35,52.5,31442.0,43.6759,43.7842,43.6342,43.7592,31442.0
2020-09-03 14:30:00,52.51,52.68,52.48,52.59,36344.0,43.7675,43.9092,43.7425,43.8342,36344.0
2020-09-03 14:40:00,52.59,52.61,52.43,52.46,47147.0,43.8342,43.8509,43.7009,43.7259,47147.0
2020-09-03 14:50:00,52.47,52.52,52.31,52.32,59418.0,43.7342,43.7759,43.6008,43.6092,59418.0
2020-09-03 15:00:00,52.34,52.4,52.25,52.37,98054.0,43.6259,43.6759,43.5508,43.6509,98054.0
2020-09-03 15:10:00,52.37,52.41,52.29,52.36,43232.0,43.6509,43.6842,43.5842,43.6425,43232.0
2020-09-03 15:20:00,52.35,52.37,52.24,52.27,53452.0,43.6342,43.6509,43.5425,43.5675,53452.0
2020-09-03 15:30:00,52.27,52.53,52.24,52.44,147780.0,43.5675,43.7842,43.5425,43.7092,147780.0
2020-09-03 15:40:00,52.45,52.51,52.29,52.32,178091.0,43.7175,43.7675,43.5842,43.6092,178091.0
2020-09-03 15:50:00,52.31,52.64,52.19,52.58,316416.0,43.6008,43.8759,43.5008,43.8259,316416.0
2020-09-04 09:30:00,52.71,52.87,52.36,52.36,119203.0,43.9342,44.0676,43.6425,43.6425,119203.0
2020-09-04 09:40:00,52.36,52.67,52.34,52.45,83386.0,43.6425,43.9009,43.6259,43.7175,83386.0
2020-09-04 09:50:00,52.45,52.67,52.3,52.63,81111.0,43.7175,43.9009,43.5925,43.8676,81111.0
2020-09-04 10:00:00,52.63,52.65,52.5,52.64,50023.0,43.8676,43.8842,43.7592,43.8759,50023.0
2020-09-04 10:10:00,52.62,52.79,52.5,52.52,56936.0,43.8592,44.0009,43.7592,43.7759,56936.0
2020-09-04 10:20:00,52.49,52.7,52.41,52.46,69647.0,43.7509,43.9259,43.6842,43.7259,69647.0
2020-09-04 10:30:00,52.48,52.67,52.33,52.41,83959.0,43.7425,43.9009,43.6175,43.6842,83959.0
2020-09-04 10:40:00,52.41,52.5,52.25,52.32,62536.0,43.6842,43.7592,43.5508,43.6092,62536.0
2020-09-04 10:50:00,52.31,52.36,52.2,52.33,61605.0,43.6008,43.6425,43.5092,43.6175,61605.0
2020-09-04 11:00:00,52.32,52.37,52.13,52.21,65769.0,43.6092,43.6509,43.4508,43.5175,65769.0
2020-09-04 11:10:00,52.2,52.24,51.84,51.94,112874.0,43.5092,43.5425,43.2091,43.2924,112874.0
2020-09-04 11:20:00,51.93,51.93,51.79,51.91,142073.0,43.2841,43.2841,43.1674,43.2674,142073.0
2020-09-04 11:30:00,51.91,51.97,51.71,51.72,118743.0,43.2674,43.3175,43.1007,43.1091,118743.0
2020-09-04 11:40:00,51.71,51.76,51.59,51.61,62183.0,43.1007,43.1424,43.0007,43.0174,62183.0
2020-09-04 11:50:00,51.59,51.75,51.52,51.55,87564.0,43.0007,43.1341,42.9424,42.9674,87564.0
2020-09-04 12:00:00,51.54,51.68,51.52,51.65,74639.0,42.959,43.0757,42.9424,43.0507,74639.0
2020-09-04 12:10:00,51.65,51.69,51.6,51.67,49499.0,43.0507,43.0841,43.0091,43.0674,49499.0
2020-09-04 12:20:00,51.67,52.0,51.63,51.99,48729.0,43.0674,43.3425,43.0341,43.3341,48729.0
2020-09-04 12:30:00,51.99,52.1,51.93,52.06,40017.0,43.3341,43.4258,43.2841,43.3925,40017.0
2020-09-04 12:40:00,52.06,52.26,52.0,52.15,49239.0,43.3925,43.5592,43.3425,43.4675,49239.0
2020-09-04 12:50:00,52.15,52.25,52.13,52.23,30186.0,43.4675,43.5508,43.4508,43.5342,30186.0
2020-09-04 13:00:00,52.23,52.26,52.16,52.25,26654.0,43.5342,43.5592,43.4758,43.5508,26654.0
2020-09-04 13:10:00,52.24,52.37,52.22,52.22,21018.0,43.5425,43.6509,43.5258,43.5258,21018.0
2020-09-04 13:20:00,52.21,52.35,52.21,52.27,23240.0,43.5175,43.6342,43.5175,43.5675,23240.0
2020-09-04 13:30:00,52.26,52.3,52.16,52.29,32654.0,43.5592,43.5925,43.4758,43.5842,32654.0
2020-09-04 13:40:00,52.29,52.3,52.22,52.26,28482.0,43.5842,43.5925,43.5258,43.5592,28482.0
2020-09-04 13:50:00,52.26,52.3,52.17,52.23,26248.0,43.5592,43.5925,43.4842,43.5342,26248.0
2020-09-04 14:00:00,52.22,52.25,52.15,52.2,46495.0,43.5258,43.5508,43.4675,43.5092,46495.0
2020-09-04 14:10:00,52.19,52.22,52.14,52.2,32358.0,43.5008,43.5258,43.4591,43.5092,32358.0
2020-09-04 14:20:00,52.19,52.28,52.15,52.26,29087.0,43.5008,43.5758,43.4675,43.5592,29087.0
2020-09-04 14:30:00,52.27,52.34,52.18,52.34,32916.0,43.5675,43.6259,43.4925,43.6259,32916.0
2020-09-04 14:40:00,52.33,52.58,52.33,52.52,34025.0,43.6175,43.8259,43.6175,43.7759,34025.0
2020-09-04 14:50:00,52.52,52.56,52.43,52.47,42513.0,43.7759,43.8092,43.7009,43.7342,42513.0
2020-09-04 15:00:00,52.48,52.48,52.34,52.34,45455.0,43.7425,43.7425,43.6259,43.6259,45455.0
2020-09-04 15:10:00,52.35,52.53,52.3,52.52,42633.0,43.6342,43.7842,43.5925,43.7759,42633.0
2020-09-04 15:20:00,52.53,52.55,52.45,52.45,55612.0,43.7842,43.8009,43.7175,43.7175,55612.0
2020-09-04 15:30:00,52.46,52.47,52.26,52.29,66672.0,43.7259,43.7342,43.5592,43.5842,66672.0
2020-09-04 15:40:00,52.29,52.42,52.23,52.23,64893.0,43.5842,43.6925,43.5342,43.5342,64893.0
2020-09-04 15:50:00,52.25,52.36,52.22,52.29,186754.0,43.5508,43.6425,43.5258,43.5842,186754.0
2020-09-08 09:30:00,52.43,52.67,52.09,52.33,438108.0,43.7009,43.9009,43.4175,43.6175,438108.0
2020-09-08 09:40:00,52.32,52.43,52.11,52.12,177138.0,43.6092,43.7009,43.4341,43.4425,177138.0
2020-09-08 09:50:00,52.11,52.26,51.96,52.22,118783.0,43.4341,43.5592,43.3091,43.5258,118783.0
2020-09-08 10:00:00,52.22,52.23,51.88,52.07,138049.0,43.5258,43.5342,43.2424,43.4008,138049.0
2020-09-08 10:10:00,52.07,52.14,51.93,52.07,133988.0,43.4008,43.4591,43.2841,43.4008,133988.0
2020-09-08 10:20:00,52.05,52.08,51.87,51.95,106315.0,43.3841,43.4091,43.2341,43.3008,106315.0
2020-09-08 10:30:00,51.94,52.12,51.88,52.12,119241.0,43.2924,43.4425,43.2424,43.4425,119241.0
2020-09-08 10:40:00,52.13,52.16,51.96,51.98,210962.0,43.4508,43.4758,43.3091,43.3258,210962.0
2020-09-08 10:50:00,51.97,52.16,51.94,52.08,76511.0,43.3175,43.4758,43.2924,43.4091,76511.0
2020-09-08 11:00:00,52.08,52.41,52.05,52.37,101550.0,43.4091,43.6842,43.3841,43.6509,101550.0
2020-09-08 11:10:00,52.39,52.42,52.26,52.31,94193.0,43.6675,43.6925,43.5592,43.6008,94193.0
2020-09-08 11:20:00,52.33,52.41,52.28,52.3,52721.0,43.6175,43.6842,43.5758,43.5925,52721.0
2020-09-08 11:30:00,52.3,52.43,52.21,52.4,82718.0,43.5925,43.7009,43.5175,43.6759,82718.0
2020-09-08 11:40:00,52.4,52.42,52.29,52.35,61453.0,43.6759,43.6925,43.5842,43.6342,61453.0
2020-09-08 11:50:00,52.36,52.38,52.24,52.28,106951.0,43.6425,43.6592,43.5425,43.5758,106951.0
2020-09-08 12:00:00,52.28,52.41,52.26,52.4,72277.0,43.5758,43.6842,43.5592,43.6759,72277.0
2020-09-08 12:10:00,52.4,52.7,52.39,52.7,153588.0,43.6759,43.9259,43.6675,43.9259,153588.0
2020-09-08 12:20:00,52.7,52.81,52.62,52.63,115787.0,43.9259,44.0176,43.8592,43.8676,115787.0
2020-09-08 12:30:00,52.63,52.66,52.56,52.62,81895.0,43.8676,43.8926,43.8092,43.8592,81895.0
2020-09-08 12:40:00,52.63,52.74,52.56,52.73,61897.0,43.8676,43.9593,43.8092,43.9509,61897.0
2020-09-08 12:50:00,52.73,52.79,52.71,52.78,63387.0,43.9509,44.0009,43.9342,43.9926,63387.0
2020-09-08 13:00:00,52.78,52.95,52.76,52.91,74459.0,43.9926,44.1343,43.9759,44.101,74459.0
2020-09-08 13:10:00,52.93,53.09,52.91,53.08,96573.0,44.1176,44.251,44.101,44.2426,96573.0
2020-09-08 13:20:00,53.08,53.2,53.06,53.2,60519.0,44.2426,44.3427,44.226,44.3427,60519.0
2020-09-08 13:30:00,53.19,53.23,53.11,53.18,91054.0,44.3343,44.3677,44.2677,44.326,91054.0
2020-09-08 13:40:00,53.17,53.2,53.08,53.16,68805.0,44.3177,44.3427,44.2426,44.3093,68805.0
2020-09-08 13:50:00,53.16,53.33,53.14,53.27,106586.0,44.3093,44.451,44.2927,44.401,106586.0
2020-09-08 14:00:00,53.27,53.28,53.13,53.2,49072.0,44.401,44.4093,44.2843,44.3427,49072.0
2020-09-08 14:10:00,53.2,53.23,53.1,53.15,44937.0,44.3427,44.3677,44.2593,44.301,44937.0
2020-09-08 14:20:00,53.15,53.17,53.06,53.13,111890.0,44.301,44.3177,44.226,44.2843,111890.0
2020-09-08 14:30:00,53.13,53.14,52.8,52.86,152656.0,44.2843,44.2927,44.0093,44.0593,152656.0
2020-09-08 14:40:00,52.85,52.89,52.72,52.82,93670.0,44.0509,44.0843,43.9426,44.0259,93670.0
2020-09-08 14:50:00,52.81,52.97,52.75,52.93,128546.0,44.0176,44.151,43.9676,44.1176,128546.0
2020-09-08 15:00:00,52.93,52.93,52.69,52.78,111388.0,44.1176,44.1176,43.9176,43.9926,111388.0
2020-09-08 15:10:00,52.77,52.89,52.74,52.84,118028.0,43.9843,44.0843,43.9593,44.0426,118028.0
2020-09-08 15:20:00,52.83,52.99,52.82,52.95,116501.0,44.0343,44.1676,44.0259,44.1343,116501.0
2020-09-08 15:30:00,52.96,53.07,52.85,53.05,183516.0,44.1426,44.2343,44.0509,44.2176,183516.0
2020-09-08 15:40:00,53.06,53.24,53.04,53.12,308498.0,44.226,44.376,44.2093,44.276,308498.0
2020-09-08 15:50:00,53.1,53.11,52.81,52.84,565056.0,44.2593,44.2677,44.0176,44.0426,565056.0
2020-09-09 09:30:00,53.16,53.44,53.07,53.44,159899.0,44.3093,44.5427,44.2343,44.5427,159899.0
2020-09-09 09:40:00,53.43,53.76,53.39,53.61,139802.0,44.5344,44.8094,44.501,44.6844,139802.0
2020-09-09 09:50:00,53.65,53.81,53.58,53.66,84509.0,44.7177,44.8511,44.6594,44.7261,84509.0
2020-09-09 10:00:00,53.67,53.8,53.41,53.44,127112.0,44.7344,44.8428,44.5177,44.5427,127112.0
2020-09-09 10:10:00,53.42,53.76,53.42,53.7,89714.0,44.526,44.8094,44.526,44.7594,89714.0
2020-09-09 10:20:00,53.69,53.74,53.4,53.41,91363.0,44.7511,44.7928,44.5094,44.5177,91363.0
2020-09-09 10:30:00,53.4,53.44,53.19,53.23,68969.0,44.5094,44.5427,44.3343,44.3677,68969.0
2020-09-09 10:40:00,53.23,53.41,53.22,53.27,104341.0,44.3677,44.5177,44.3593,44.401,104341.0
2020-09-09 10:50:00,53.27,53.27,53.13,53.16,88155.0,44.401,44.401,44.2843,44.3093,88155.0
2020-09-09 11:00:00,53.17,53.27,53.1,53.21,62354.0,44.3177,44.401,44.2593,44.351,62354.0
2020-09-09 11:10:00,53.21,53.22,53.12,53.19,37138.0,44.351,44.3593,44.276,44.3343,37138.0
2020-09-09 11:20:00,53.2,53.37,53.2,53.33,47120.0,44.3427,44.4844,44.3427,44.451,47120.0
2020-09-09 11:30:00,53.32,53.44,53.29,53.3,36926.0,44.4427,44.5427,44.4177,44.426,36926.0
2020-09-09 11:40:00,53.3,53.37,53.23,53.24,38153.0,44.426,44.4844,44.3677,44.376,38153.0
2020-09-09 11:50:00,53.23,53.3,53.17,53.22,36741.0,44.3677,44.426,44.3177,44.3593,36741.0
2020-09-09 12:00:00,53.23,53.3,53.19,53.25,36858.0,44.3677,44.426,44.3343,44.3843,36858.0
2020-09-09 12:10:00,53.25,53.33,53.25,53.27,68156.0,44.3843,44.451,44.3843,44.401,68156.0
2020-09-09 12:20:00,53.27,53.34,53.24,53.27,50533.0,44.401,44.4594,44.376,44.401,50533.0
2020-09-09 12:30:00,53.28,53.36,53.26,53.32,56501.0,44.4093,44.476,44.3927,44.4427,56501.0
2020-09-09 12:40:00,53.32,53.37,53.21,53.22,41493.0,44.4427,44.4844,44.351,44.3593,41493.0
2020-09-09 12:50:00,53.22,53.25,53.19,53.2,30974.0,44.3593,44.3843,44.3343,44.3427,30974.0
2020-09-09 13:00:00,53.2,53.3,53.2,53.27,35307.0,44.3427,44.426,44.3427,44.401,35307.0
2020-09-09 13:10:00,53.27,53.39,53.27,53.39,36186.0,44.401,44.501,44.401,44.501,36186.0
2020-09-09 13:20:00,53.39,53.48,53.37,53.4,42534.0,44.501,44.5761,44.4844,44.5094,42534.0
2020-09-09 13:30:00,53.41,53.5,53.41,53.46,66073.0,44.5177,44.5927,44.5177,44.5594,66073.0
2020-09-09 13:40:00,53.47,53.55,53.45,53.52,49409.0,44.5677,44.6344,44.551,44.6094,49409.0
2020-09-09 13:50:00,53.52,53.53,53.38,53.4,40712.0,44.6094,44.6177,44.4927,44.5094,40712.0
2020-09-09 14:00:00,53.41,53.44,53.31,53.44,54799.0,44.5177,44.5427,44.4344,44.5427,54799.0
2020-09-09 14:10:00,53.44,53.48,53.37,53.37,53618.0,44.5427,44.5761,44.4844,44.4844,53618.0
2020-09-09 14:20:00,53.38,53.42,53.34,53.36,24068.0,44.4927,44.526,44.4594,44.476,24068.0
2020-09-09 14:30:00,53.36,53.44,53.36,53.43,43338.0,44.476,44.5427,44.476,44.5344,43338.0
2020-09-09 14:40:00,53.41,53.44,53.39,53.41,38516.0,44.5177,44.5427,44.501,44.5177,38516.0
2020-09-09 14:50:00,53.41,53.47,53.39,53.43,54158.0,44.5177,44.5677,44.501,44.5344,54158.0
2020-09-09 15:00:00,53.42,53.48,53.39,53.4,63521.0,44.526,44.5761,44.501,44.5094,63521.0
2020-09-09 15:10:00,53.4,53.44,53.3,53.35,79029.0,44.5094,44.5427,44.426,44.4677,79029.0
2020-09-09 15:20:00,53.36,53.43,53.27,53.3,77265.0,44.476,44.5344,44.401,44.426,77265.0
2020-09-09 15:30:00,53.28,53.32,53.11,53.15,97459.0,44.4093,44.4427,44.2677,44.301,97459.0
2020-09-09 15:40:00,53.14,53.16,53.01,53.02,118487.0,44.2927,44.3093,44.1843,44.1926,118487.0
2020-09-09 15:50:00,53.01,53.01,52.67,52.85,464101.0,44.1843,44.1843,43.9009,44.0509,464101.0
2020-09-10 09:30:00,52.06,52.11,51.46,51.6,439513.0,43.3925,43.4341,42.8924,43.0091,439513.0
2020-09-10 09:40:00,51.61,51.71,51.53,51.6,182143.0,43.0174,43.1007,42.9507,43.0091,182143.0
2020-09-10 09:50:00,51.6,51.65,51.41,51.52,234949.0,43.0091,43.0507,42.8507,42.9424,234949.0
2020-09-10 10:00:00,51.52,51.56,51.4,51.43,251411.0,42.9424,42.9757,42.8424,42.8674,251411.0
2020-09-10 10:10:00,51.42,51.83,51.42,51.81,106047.0,42.859,43.2008,42.859,43.1841,106047.0
2020-09-10 10:20:00,51.82,51.91,51.7,51.78,101678.0,43.1924,43.2674,43.0924,43.1591,101678.0
2020-09-10 10:30:00,51.78,51.86,51.72,51.84,116734.0,43.1591,43.2258,43.1091,43.2091,116734.0
2020-09-10 10:40:00,51.84,51.91,51.66,51.82,129743.0,43.2091,43.2674,43.0591,43.1924,129743.0
2020-09-10 10:50:00,51.83,51.83,51.6,51.64,111452.0,43.2008,43.2008,43.0091,43.0424,111452.0
2020-09-10 11:00:00,51.64,51.85,51.55,51.81,106796.0,43.0424,43.2174,42.9674,43.1841,106796.0
2020-09-10 11:10:00,51.82,51.84,51.71,51.82,81730.0,43.1924,43.2091,43.1007,43.1924,81730.0
2020-09-10 11:20:00,51.83,51.96,51.81,51.9,114333.0,43.2008,43.3091,43.1841,43.2591,114333.0
2020-09-10 11:30:00,51.91,51.98,51.86,51.93,77160.0,43.2674,43.3258,43.2258,43.2841,77160.0
2020-09-10 11:40:00,51.92,51.94,51.71,51.87,52621.0,43.2758,43.2924,43.1007,43.2341,52621.0
2020-09-10 11:50:00,51.88,51.89,51.63,51.64,85265.0,43.2424,43.2508,43.0341,43.0424,85265.0
2020-09-10 12:00:00,51.63,51.75,51.58,51.71,60116.0,43.0341,43.1341,42.9924,43.1007,60116.0
2020-09-10 12:10:00,51.73,51.77,51.66,51.73,37465.0,43.1174,43.1508,43.0591,43.1174,37465.0
2020-09-10 12:20:00,51.73,51.74,51.6,51.74,70294.0,43.1174,43.1257,43.0091,43.1257,70294.0
2020-09-10 12:30:00,51.74,51.78,51.52,51.58,71957.0,43.1257,43.1591,42.9424,42.9924,71957.0
2020-09-10 12:40:00,51.55,51.66,51.51,51.65,59976.0,42.9674,43.0591,42.934,43.0507,59976.0
2020-09-10 12:50:00,51.64,51.78,51.64,51.72,73176.0,43.0424,43.1591,43.0424,43.1091,73176.0
2020-09-10 13:00:00,51.72,51.88,51.7,51.86,106913.0,43.1091,43.2424,43.0924,43.2258,106913.0
2020-09-10 13:10:00,51.85,51.85,51.73,51.85,47030.0,43.2174,43.2174,43.1174,43.2174,47030.0
2020-09-10 13:20:00,51.85,51.87,51.76,51.78,66028.0,43.2174,43.2341,43.1424,43.1591,66028.0
2020-09-10 13:30:00,51.78,51.9,51.78,51.84,81886.0,43.1591,43.2591,43.1591,43.2091,81886.0
2020-09-10 13:40:00,51.82,51.95,51.8,51.94,77693.0,43.1924,43.3008,43.1758,43.2924,77693.0
2020-09-10 13:50:00,51.95,51.96,51.84,51.89,53641.0,43.3008,43.3091,43.2091,43.2508,53641.0
2020-09-10 14:00:00,51.88,52.0,51.88,51.96,97109.0,43.2424,43.3425,43.2424,43.3091,97109.0
2020-09-10 14:10:00,51.96,51.99,51.74,51.83,70268.0,43.3091,43.3341,43.1257,43.2008,70268.0
2020-09-10 14:20:00,51.83,51.87,51.58,51.63,76832.0,43.2008,43.2341,42.9924,43.0341,76832.0
2020-09-10 14:30:00,51.62,51.74,51.53,51.73,89359.0,43.0257,43.1257,42.9507,43.1174,89359.0
2020-09-10 14:40:00,51.73,51.81,51.61,51.79,118285.0,43.1174,43.1841,43.0174,43.1674,118285.0
2020-09-10 14:50:00,51.77,51.86,51.68,51.8,49211.0,43.1508,43.2258,43.0757,43.1758,49211.0
2020-09-10 15:00:00,51.82,51.89,51.73,51.81,78072.0,43.1924,43.2508,43.1174,43.1841,78072.0
2020-09-10 15:10:00,51.79,51.9,51.67,51.7,86350.0,43.1674,43.2591,43.0674,43.0924,86350.0
2020-09-10 15:20:00,51.7,51.78,51.6,51.76,130743.0,43.0924,43.1591,43.0091,43.1424,130743.0
2020-09-10 15:30:00,51.75,51.82,51.71,51.79,175299.0,43.1341,43.1924,43.1007,43.1674,175299.0
2020-09-10 15:40:00,51.79,51.91,51.64,51.67,156514.0,43.1674,43.2674,43.0424,43.0674,156514.0
2020-09-10 15:50:00,51.66,51.82,51.52,51.55,495270.0,43.0591,43.1924,42.9424,42.9674,495270.0
2020-09-11 09:30:00,51.53,51.63,51.34,51.39,175009.0,42.9507,43.0341,42.7923,42.834,175009.0
2020-09-11 09:40:00,51.39,51.42,51.21,51.29,117145.0,42.834,42.859,42.684,42.7507,117145.0
2020-09-11 09:50:00,51.3,51.46,51.26,51.35,86041.0,42.759,42.8924,42.7257,42.8007,86041.0
2020-09-11 10:00:00,51.35,51.43,51.27,51.42,93008.0,42.8007,42.8674,42.734,42.859,93008.0
2020-09-11 10:10:00,51.44,51.46,51.25,51.25,84093.0,42.8757,42.8924,42.7173,42.7173,84093.0
2020-09-11 10:20:00,51.25,51.49,51.21,51.38,61918.0,42.7173,42.9174,42.684,42.8257,61918.0
2020-09-11 10:30:00,51.39,51.56,51.35,51.5,41817.0,42.834,42.9757,42.8007,42.9257,41817.0
2020-09-11 10:40:00,51.5,51.55,51.4,51.46,40806.0,42.9257,42.9674,42.8424,42.8924,40806.0
2020-09-11 10:50:00,51.45,51.51,51.39,51.4,41386.0,42.884,42.934,42.834,42.8424,41386.0
2020-09-11 11:00:00,51.41,51.55,51.34,51.54,45410.0,42.8507,42.9674,42.7923,42.959,45410.0
2020-09-11 11:10:00,51.54,51.59,51.43,51.49,58583.0,42.959,43.0007,42.8674,42.9174,58583.0
2020-09-11 11:20:00,51.51,51.57,51.39,51.54,64517.0,42.934,42.984,42.834,42.959,64517.0
2020-09-11 11:30:00,51.53,51.59,51.48,51.48,54404.0,42.9507,43.0007,42.909,42.909,54404.0
2020-09-11 11:40:00,51.47,51.53,51.45,51.51,41492.0,42.9007,42.9507,42.884,42.934,41492.0
2020-09-11 11:50:00,51.52,51.7,51.51,51.66,57207.0,42.9424,43.0924,42.934,43.0591,57207.0
2020-09-11 12:00:00,51.66,51.83,51.59,51.8,52525.0,43.0591,43.2008,43.0007,43.1758,52525.0
2020-09-11 12:10:00,51.8,51.83,51.76,51.81,38778.0,43.1758,43.2008,43.1424,43.1841,38778.0
2020-09-11 12:20:00,51.82,51.89,51.79,51.86,38955.0,43.1924,43.2508,43.1674,43.2258,38955.0
2020-09-11 12:30:00,51.84,51.92,51.81,51.91,46117.0,43.2091,43.2758,43.1841,43.2674,46117.0
2020-09-11 12:40:00,51.91,51.92,51.81,51.82,52119.0,43.2674,43.2758,43.1841,43.1924,52119.0
2020-09-11 12:50:00,51.81,51.86,51.75,51.77,60037.0,43.1841,43.2258,43.1341,43.1508,60037.0
2020-09-11 13:00:00,51.78,51.86,51.71,51.75,43614.0,43.1591,43.2258,43.1007,43.1341,43614.0
2020-09-11 13:10:00,51.74,51.77,51.64,51.69,96433.0,43.1257,43.1508,43.0424,43.0841,96433.0
2020-09-11 13:20:00,51.7,51.73,51.58,51.6,45461.0,43.0924,43.1174,42.9924,43.0091,45461.0
2020-09-11 13:30:00,51.6,51.65,51.51,51.57,44118.0,43.0091,43.0507,42.934,42.984,44118.0
2020-09-11 13:40:00,51.57,51.68,51.53,51.61,73482.0,42.984,43.0757,42.9507,43.0174,73482.0
2020-09-11 13:50:00,51.61,51.64,51.55,51.55,38371.0,43.0174,43.0424,42.9674,42.9674,38371.0
2020-09-11 14:00:00,51.55,51.62,51.49,51.59,58803.0,42.9674,43.0257,42.9174,43.0007,58803.0
2020-09-11 14:10:00,51.59,51.78,51.58,51.75,71927.0,43.0007,43.1591,42.9924,43.1341,71927.0
2020-09-11 14:20:00,51.75,51.79,51.69,51.71,49993.0,43.1341,43.1674,43.0841,43.1007,49993.0
2020-09-11 14:30:00,51.71,51.86,51.7,51.84,58754.0,43.1007,43.2258,43.0924,43.2091,58754.0
2020-09-11 14:40:00,51.83,51.92,51.82,51.84,52653.0,43.2008,43.2758,43.1924,43.2091,52653.0
2020-09-11 14:50:00,51.84,51.89,51.8,51.85,62330.0,43.2091,43.2508,43.1758,43.2174,62330.0
2020-09-11 15:00:00,51.84,51.87,51.7,51.7,60232.0,43.2091,43.2341,43.0924,43.0924,60232.0
2020-09-11 15:10:00,51.71,51.78,51.67,51.75,58929.0,43.1007,43.1591,43.0674,43.1341,58929.0
2020-09-11 15:20:00,51.73,51.92,51.73,51.89,85980.0,43.1174,43.2758,43.1174,43.2508,85980.0
2020-09-11 15:30:00,51.89,51.96,51.83,51.9,107244.0,43.2508,43.3091,43.2008,43.2591,107244.0
2020-09-11 15:40:00,51.9,51.95,51.8,51.91,122831.0,43.2591,43.3008,43.1758,43.2674,122831.0
2020-09-11 15:50:00,51.91,51.96,51.75,51.76,217667.0,43.2674,43.3091,43.1341,43.1424,217667.0
2020-09-14 09:30:00,51.99,52.29,51.99,52.27,108006.0,43.3341,43.5842,43.3341,43.5675,108006.0
2020-09-14 09:40:00,52.3,52.48,52.3,52.46,64947.0,43.5925,43.7425,43.5925,43.7259,64947.0
2020-09-14 09:50:00,52.45,52.71,52.44,52.71,59211.0,43.7175,43.9342,43.7092,43.9342,59211.0
2020-09-14 10:00:00,52.71,52.84,52.65,52.74,70237.0,43.9342,44.0426,43.8842,43.9593,70237.0
2020-09-14 10:10:00,52.74,52.75,52.56,52.6,96542.0,43.9593,43.9676,43.8092,43.8426,96542.0
2020-09-14 10:20:00,52.6,52.87,52.58,52.72,79610.0,43.8426,44.0676,43.8259,43.9426,79610.0
2020-09-14 10:30:00,52.72,52.83,52.7,52.7,55093.0,43.9426,44.0343,43.9259,43.9259,55093.0
2020-09-14 10:40:00,52.7,52.85,52.69,52.77,42929.0,43.9259,44.0509,43.9176,43.9843,42929.0
2020-09-14 10:50:00,52.78,52.79,52.63,52.65,59746.0,43.9926,44.0009,43.8676,43.8842,59746.0
2020-09-14 11:00:00,52.65,52.68,52.52,52.55,42421.0,43.8842,43.9092,43.7759,43.8009,42421.0
2020-09-14 11:10:00,52.55,52.64,52.55,52.55,35733.0,43.8009,43.8759,43.8009,43.8009,35733.0
2020-09-14 11:20:00,52.55,52.65,52.51,52.61,47203.0,43.8009,43.8842,43.7675,43.8509,47203.0
2020-09-14 11:30:00,52.61,52.77,52.6,52.74,45314.0,43.8509,43.9843,43.8426,43.9593,45314.0
2020-09-14 11:40:00,52.73,52.81,52.72,52.75,41542.0,43.9509,44.0176,43.9426,43.9676,41542.0
2020-09-14 11:50:00,52.76,52.84,52.76,52.83,60924.0,43.9759,44.0426,43.9759,44.0343,60924.0
2020-09-14 12:00:00,52.84,52.91,52.8,52.86,84233.0,44.0426,44.101,44.0093,44.0593,84233.0
2020-09-14 12:10:00,52.85,52.95,52.83,52.95,35570.0,44.0509,44.1343,44.0343,44.1343,35570.0
2020-09-14 12:20:00,52.95,53.05,52.92,53.02,71286.0,44.1343,44.2176,44.1093,44.1926,71286.0
2020-09-14 12:30:00,53.01,53.1,52.98,53.06,42418.0,44.1843,44.2593,44.1593,44.226,42418.0
2020-09-14 12:40:00,53.06,53.08,52.99,53.0,22285.0,44.226,44.2426,44.1676,44.176,22285.0
2020-09-14 12:50:00,53.01,53.07,52.99,53.01,28513.0,44.1843,44.2343,44.1676,44.1843,28513.0
2020-09-14 13:00:00,53.01,53.04,52.96,52.99,43979.0,44.1843,44.2093,44.1426,44.1676,43979.0
2020-09-14 13:10:00,52.98,53.02,52.95,53.0,36026.0,44.1593,44.1926,44.1343,44.176,36026.0
2020-09-14 13:20:00,53.0,53.07,52.98,53.05,29458.0,44.176,44.2343,44.1593,44.2176,29458.0
2020-09-14 13:30:00,53.06,53.11,53.05,53.08,42844.0,44.226,44.2677,44.2176,44.2426,42844.0
2020-09-14 13:40:00,53.08,53.1,53.0,53.03,33494.0,44.2426,44.2593,44.176,44.201,33494.0
2020-09-14 13:50:00,53.03,53.14,53.03,53.14,37456.0,44.201,44.2927,44.201,44.2927,37456.0
2020-09-14 14:00:00,53.14,53.19,53.13,53.17,63364.0,44.2927,44.3343,44.2843,44.3177,63364.0
2020-09-14 14:10:00,53.17,53.17,53.08,53.11,45582.0,44.3177,44.3177,44.2426,44.2677,45582.0
2020-09-14 14:20:00,53.11,53.16,53.05,53.14,39274.0,44.2677,44.3093,44.2176,44.2927,39274.0
2020-09-14 14:30:00,53.14,53.16,53.02,53.06,36735.0,44.2927,44.3093,44.1926,44.226,36735.0
2020-09-14 14:40:00,53.07,53.1,53.0,53.02,39704.0,44.2343,44.2593,44.176,44.1926,39704.0
2020-09-14 14:50:00,53.03,53.05,52.89,53.02,66540.0,44.201,44.2176,44.0843,44.1926,66540.0
2020-09-14 15:00:00,53.02,53.03,52.94,53.0,52678.0,44.1926,44.201,44.126,44.176,52678.0
2020-09-14 15:10:00,53.0,53.0,52.84,52.86,98208.0,44.176,44.176,44.0426,44.0593,98208.0
2020-09-14 15:20:00,52.86,52.87,52.73,52.87,57637.0,44.0593,44.0676,43.9509,44.0676,57637.0
2020-09-14 15:30:00,52.87,52.92,52.81,52.9,98884.0,44.0676,44.1093,44.0176,44.0926,98884.0
2020-09-14 15:40:00,52.9,53.06,52.88,53.04,119910.0,44.0926,44.226,44.0759,44.2093,119910.0
2020-09-14 15:50:00,53.05,53.07,52.86,52.87,354173.0,44.2176,44.2343,44.0593,44.0676,354173.0
2020-09-15 09:30:00,53.12,53.39,53.1,53.25,127278.0,44.276,44.501,44.2593,44.3843,127278.0
2020-09-15 09:40:00,53.24,53.31,53.23,53.24,60222.0,44.376,44.4344,44.3677,44.376,60222.0
2020-09-15 09:50:00,53.25,53.34,53.2,53.31,44681.0,44.3843,44.4594,44.3427,44.4344,44681.0
2020-09-15 10:00:00,53.3,53.59,53.3,53.56,95549.0,44.426,44.6677,44.426,44.6427,95549.0
2020-09-15 10:10:00,53.55,53.68,53.42,53.64,59924.0,44.6344,44.7428,44.526,44.7094,59924.0
2020-09-15 10:20:00,53.61,53.62,53.48,53.49,52987.0,44.6844,44.6927,44.5761,44.5844,52987.0
2020-09-15 10:30:00,53.5,53.67,53.49,53.61,49328.0,44.5927,44.7344,44.5844,44.6844,49328.0
2020-09-15 10:40:00,53.61,53.77,53.56,53.76,62725.0,44.6844,44.8178,44.6427,44.8094,62725.0
2020-09-15 10:50:00,53.77,53.8,53.74,53.75,51680.0,44.8178,44.8428,44.7928,44.8011,51680.0
2020-09-15 11:00:00,53.74,53.77,53.47,53.47,71766.0,44.7928,44.8178,44.5677,44.5677,71766.0
2020-09-15 11:10:00,53.48,53.56,53.44,53.54,38062.0,44.5761,44.6427,44.5427,44.6261,38062.0
2020-09-15 11:20:00,53.53,53.53,53.43,53.49,53487.0,44.6177,44.6177,44.5344,44.5844,53487.0
2020-09-15 11:30:00,53.48,53.49,53.35,53.38,48463.0,44.5761,44.5844,44.4677,44.4927,48463.0
2020-09-15 11:40:00,53.39,53.41,53.33,53.38,40724.0,44.501,44.5177,44.451,44.4927,40724.0
2020-09-15 11:50:00,53.37,53.43,53.32,53.35,20576.0,44.4844,44.5344,44.4427,44.4677,20576.0
2020-09-15 12:00:00,53.34,53.35,53.23,53.25,58571.0,44.4594,44.4677,44.3677,44.3843,58571.0
2020-09-15 12:10:00,53.25,53.3,53.23,53.26,30197.0,44.3843,44.426,44.3677,44.3927,30197.0
2020-09-15 12:20:00,53.24,53.26,53.19,53.25,26916.0,44.376,44.3927,44.3343,44.3843,26916.0
2020-09-15 12:30:00,53.25,53.26,53.19,53.23,32859.0,44.3843,44.3927,44.3343,44.3677,32859.0
2020-09-15 12:40:00,53.23,53.23,53.14,53.17,19794.0,44.3677,44.3677,44.2927,44.3177,19794.0
2020-09-15 12:50:00,53.16,53.22,53.14,53.21,21378.0,44.3093,44.3593,44.2927,44.351,21378.0
2020-09-15 13:00:00,53.21,53.34,53.17,53.23,25014.0,44.351,44.4594,44.3177,44.3677,25014.0
2020-09-15 13:10:00,53.22,53.27,53.17,53.2,37730.0,44.3593,44.401,44.3177,44.3427,37730.0
2020-09-15 13:20:00,53.22,53.32,53.18,53.29,28967.0,44.3593,44.4427,44.326,44.4177,28967.0
2020-09-15 13:30:00,53.28,53.28,53.17,53.19,13439.0,44.4093,44.4093,44.3177,44.3343,13439.0
2020-09-15 13:40:00,53.19,53.21,53.05,53.09,43849.0,44.3343,44.351,44.2176,44.251,43849.0
2020-09-15 13:50:00,53.09,53.09,53.03,53.05,30471.0,44.251,44.251,44.201,44.2176,30471.0
2020-09-15 14:00:00,53.05,53.08,52.96,52.98,38370.0,44.2176,44.2426,44.1426,44.1593,38370.0
2020-09-15 14:10:00,52.99,53.06,52.97,53.03,28241.0,44.1676,44.226,44.151,44.201,28241.0
2020-09-15 14:20:00,53.01,53.07,53.0,53.02,40710.0,44.1843,44.2343,44.176,44.1926,40710.0
2020-09-15 14:30:00,53.03,53.05,52.99,53.01,38329.0,44.201,44.2176,44.1676,44.1843,38329.0
2020-09-15 14:40:00,53.02,53.04,52.98,53.02,51793.0,44.1926,44.2093,44.1593,44.1926,51793.0
2020-09-15 14:50:00,53.03,53.03,52.89,52.95,36510.0,44.201,44.201,44.0843,44.1343,36510.0
2020-09-15 15:00:00,52.95,52.96,52.85,52.88,48472.0,44.1343,44.1426,44.0509,44.0759,48472.0
2020-09-15 15:10:00,52.88,52.93,52.87,52.9,40399.0,44.0759,44.1176,44.0676,44.0926,40399.0
2020-09-15 15:20:00,52.89,52.9,52.76,52.79,55898.0,44.0843,44.0926,43.9759,44.0009,55898.0
2020-09-15 15:30:00,52.8,52.86,52.74,52.84,79372.0,44.0093,44.0593,43.9593,44.0426,79372.0
2020-09-15 15:40:00,52.84,52.95,52.82,52.91,109523.0,44.0426,44.1343,44.0259,44.101,109523.0
2020-09-15 15:50:00,52.91,53.08,52.88,52.99,327369.0,44.101,44.2426,44.0759,44.1676,327369.0
2020-09-16 09:30:00,52.8,53.19,52.8,53.07,76256.0,44.0093,44.3343,44.0093,44.2343,76256.0
2020-09-16 09:40:00,53.1,53.18,52.96,53.18,51510.0,44.2593,44.326,44.1426,44.326,51510.0
2020-09-16 09:50:00,53.17,53.22,53.03,53.12,54455.0,44.3177,44.3593,44.201,44.276,54455.0
2020-09-16 10:00:00,53.1,53.37,53.09,53.29,46058.0,44.2593,44.4844,44.251,44.4177,46058.0
2020-09-16 10:10:00,53.28,53.49,53.23,53.48,41712.0,44.4093,44.5844,44.3677,44.5761,41712.0
2020-09-16 10:20:00,53.47,53.47,53.33,53.34,32055.0,44.5677,44.5677,44.451,44.4594,32055.0
2020-09-16 10:30:00,53.34,53.51,53.32,53.51,56565.0,44.4594,44.6011,44.4427,44.6011,56565.0
2020-09-16 10:40:00,53.5,53.51,53.4,53.44,55845.0,44.5927,44.6011,44.5094,44.5427,55845.0
2020-09-16 10:50:00,53.44,53.56,53.39,53.55,52798.0,44.5427,44.6427,44.501,44.6344,52798.0
2020-09-16 11:00:00,53.54,53.55,53.43,53.48,59490.0,44.6261,44.6344,44.5344,44.5761,59490.0
2020-09-16 11:10:00,53.46,53.54,53.44,53.49,30359.0,44.5594,44.6261,44.5427,44.5844,30359.0
2020-09-16 11:20:00,53.48,53.53,53.47,53.52,24573.0,44.5761,44.6177,44.5677,44.6094,24573.0
2020-09-16 11:30:00,53.49,53.5,53.31,53.32,23435.0,44.5844,44.5927,44.4344,44.4427,23435.0
2020-09-16 11:40:00,53.3,53.34,53.3,53.32,17119.0,44.426,44.4594,44.426,44.4427,17119.0
2020-09-16 11:50:00,53.33,53.42,53.32,53.37,25272.0,44.451,44.526,44.4427,44.4844,25272.0
2020-09-16 12:00:00,53.37,53.47,53.36,53.37,44921.0,44.4844,44.5677,44.476,44.4844,44921.0
2020-09-16 12:10:00,53.38,53.42,53.32,53.32,26142.0,44.4927,44.526,44.4427,44.4427,26142.0
2020-09-16 12:20:00,53.32,53.37,53.31,53.33,13072.0,44.4427,44.4844,44.4344,44.451,13072.0
2020-09-16 12:30:00,53.33,53.37,53.31,53.36,27850.0,44.451,44.4844,44.4344,44.476,27850.0
2020-09-16 12:40:00,53.36,53.37,53.27,53.27,18547.0,44.476,44.4844,44.401,44.401,18547.0
2020-09-16 12:50:00,53.27,53.31,53.25,53.26,12845.0,44.401,44.4344,44.3843,44.3927,12845.0
2020-09-16 13:00:00,53.25,53.31,53.25,53.3,13903.0,44.3843,44.4344,44.3843,44.426,13903.0
2020-09-16 13:10:00,53.3,53.34,53.28,53.29,28463.0,44.426,44.4594,44.4093,44.4177,28463.0
2020-09-16 13:20:00,53.29,53.32,53.28,53.3,18090.0,44.4177,44.4427,44.4093,44.426,18090.0
2020-09-16 13:30:00,53.29,53.39,53.26,53.38,44665.0,44.4177,44.501,44.3927,44.4927,44665.0
2020-09-16 13:40:00,53.37,53.44,53.36,53.44,66789.0,44.4844,44.5427,44.476,44.5427,66789.0
2020-09-16 13:50:00,53.44,53.57,53.44,53.55,51134.0,44.5427,44.6511,44.5427,44.6344,51134.0
2020-09-16 14:00:00,53.54,53.69,53.47,53.59,44789.0,44.6261,44.7511,44.5677,44.6677,44789.0
2020-09-16 14:10:00,53.6,53.74,53.57,53.73,42442.0,44.6761,44.7928,44.6511,44.7844,42442.0
2020-09-16 14:20:00,53.73,53.79,53.68,53.7,45902.0,44.7844,44.8344,44.7428,44.7594,45902.0
2020-09-16 14:30:00,53.69,53.82,53.69,53.82,42609.0,44.7511,44.8594,44.7511,44.8594,42609.0
2020-09-16 14:40:00,53.81,53.81,53.61,53.65,54735.0,44.8511,44.8511,44.6844,44.7177,54735.0
2020-09-16 14:50:00,53.64,53.64,53.4,53.41,50869.0,44.7094,44.7094,44.5094,44.5177,50869.0
2020-09-16 15:00:00,53.43,53.49,53.3,53.3,38770.0,44.5344,44.5844,44.426,44.426,38770.0
2020-09-16 15:10:00,53.31,53.33,53.11,53.3,92234.0,44.4344,44.451,44.2677,44.426,92234.0
2020-09-16 15:20:00,53.3,53.35,53.25,53.28,41395.0,44.426,44.4677,44.3843,44.4093,41395.0
2020-09-16 15:30:00,53.28,53.39,53.2,53.39,94396.0,44.4093,44.501,44.3427,44.501,94396.0
2020-09-16 15:40:00,53.39,53.56,53.31,53.54,87187.0,44.501,44.6427,44.4344,44.6261,87187.0
2020-09-16 15:50:00,53.55,53.6,53.27,53.3,275694.0,44.6344,44.6761,44.401,44.426,275694.0
2020-09-17 09:30:00,52.98,53.01,52.56,52.9,116074.0,44.1593,44.1843,43.8092,44.0926,116074.0
2020-09-17 09:40:00,52.85,52.96,52.7,52.75,55823.0,44.0509,44.1426,43.9259,43.9676,55823.0
2020-09-17 09:50:00,52.71,52.83,52.69,52.72,31329.0,43.9342,44.0343,43.9176,43.9426,31329.0
2020-09-17 10:00:00,52.72,53.26,52.7,53.24,341612.0,43.9426,44.3927,43.9259,44.376,341612.0
2020-09-17 10:10:00,53.24,53.44,53.22,53.27,50971.0,44.376,44.5427,44.3593,44.401,50971.0
2020-09-17 10:20:00,53.26,53.43,53.22,53.37,57696.0,44.3927,44.5344,44.3593,44.4844,57696.0
2020-09-17 10:30:00,53.38,53.47,53.28,53.3,62477.0,44.4927,44.5677,44.4093,44.426,62477.0
2020-09-17 10:40:00,53.31,53.41,53.25,53.36,44408.0,44.4344,44.5177,44.3843,44.476,44408.0
2020-09-17 10:50:00,53.35,53.38,53.2,53.21,29519.0,44.4677,44.4927,44.3427,44.351,29519.0
2020-09-17 11:00:00,53.21,53.4,53.21,53.29,113098.0,44.351,44.5094,44.351,44.4177,113098.0
2020-09-17 11:10:00,53.3,53.38,53.25,53.33,55070.0,44.426,44.4927,44.3843,44.451,55070.0
2020-09-17 11:20:00,53.34,53.35,53.16,53.19,56879.0,44.4594,44.4677,44.3093,44.3343,56879.0
2020-09-17 11:30:00,53.18,53.23,53.14,53.17,38652.0,44.326,44.3677,44.2927,44.3177,38652.0
2020-09-17 11:40:00,53.17,53.27,53.15,53.19,37834.0,44.3177,44.401,44.301,44.3343,37834.0
2020-09-17 11:50:00,53.2,53.27,53.11,53.18,30883.0,44.3427,44.401,44.2677,44.326,30883.0
2020-09-17 12:00:00,53.18,53.2,53.11,53.14,28541.0,44.326,44.3427,44.2677,44.2927,28541.0
2020-09-17 12:10:00,53.14,53.17,52.84,52.87,52105.0,44.2927,44.3177,44.0426,44.0676,52105.0
2020-09-17 12:20:00,52.88,53.02,52.88,53.02,46095.0,44.0759,44.1926,44.0759,44.1926,46095.0
2020-09-17 12:30:00,53.02,53.13,52.99,53.11,44631.0,44.1926,44.2843,44.1676,44.2677,44631.0
2020-09-17 12:40:00,53.11,53.23,53.05,53.2,45208.0,44.2677,44.3677,44.2176,44.3427,45208.0
2020-09-17 12:50:00,53.19,53.25,53.14,53.17,43844.0,44.3343,44.3843,44.2927,44.3177,43844.0
2020-09-17 13:00:00,53.18,53.18,53.06,53.08,31512.0,44.326,44.326,44.226,44.2426,31512.0
2020-09-17 13:10:00,53.07,53.1,53.02,53.05,28286.0,44.2343,44.2593,44.1926,44.2176,28286.0
2020-09-17 13:20:00,53.04,53.05,52.93,52.94,20863.0,44.2093,44.2176,44.1176,44.126,20863.0
2020-09-17 13:30:00,52.94,52.98,52.85,52.87,36437.0,44.126,44.1593,44.0509,44.0676,36437.0
2020-09-17 13:40:00,52.87,52.89,52.8,52.89,42938.0,44.0676,44.0843,44.0093,44.0843,42938.0
2020-09-17 13:50:00,52.89,52.92,52.86,52.9,35110.0,44.0843,44.1093,44.0593,44.0926,35110.0
2020-09-17 14:00:00,52.9,53.17,52.9,53.17,168851.0,44.0926,44.3177,44.0926,44.3177,168851.0
2020-09-17 14:10:00,53.16,53.19,53.08,53.08,108859.0,44.3093,44.3343,44.2426,44.2426,108859.0
2020-09-17 14:20:00,53.09,53.15,53.08,53.09,40665.0,44.251,44.301,44.2426,44.251,40665.0
2020-09-17 14:30:00,53.09,53.17,53.04,53.09,39248.0,44.251,44.3177,44.2093,44.251,39248.0
2020-09-17 14:40:00,53.09,53.24,53.05,53.23,30650.0,44.251,44.376,44.2176,44.3677,30650.0
2020-09-17 14:50:00,53.22,53.25,53.18,53.21,24172.0,44.3593,44.3843,44.326,44.351,24172.0
2020-09-17 15:00:00,53.2,53.22,53.06,53.2,55133.0,44.3427,44.3593,44.226,44.3427,55133.0
2020-09-17 15:10:00,53.22,53.3,53.14,53.15,52965.0,44.3593,44.426,44.2927,44.301,52965.0
2020-09-17 15:20:00,53.15,53.22,53.1,53.16,50422.0,44.301,44.3593,44.2593,44.3093,50422.0
2020-09-17 15:30:00,53.15,53.37,53.15,53.36,92144.0,44.301,44.4844,44.301,44.476,92144.0
2020-09-17 15:40:00,53.37,53.44,53.3,53.4,110154.0,44.4844,44.5427,44.426,44.5094,110154.0
2020-09-17 15:50:00,53.39,53.55,53.38,53.54,338415.0,44.501,44.6344,44.4927,44.6261,338415.0
2020-09-18 09:30:00,53.15,53.49,53.15,53.27,992856.0,44.301,44.5844,44.301,44.401,992856.0
2020-09-18 09:40:00,53.28,53.33,53.09,53.12,86319.0,44.4093,44.451,44.251,44.276,86319.0
2020-09-18 09:50:00,53.12,53.36,53.12,53.35,36764.0,44.276,44.476,44.276,44.4677,36764.0
2020-09-18 10:00:00,53.35,53.4,53.16,53.17,49973.0,44.4677,44.5094,44.3093,44.3177,49973.0
2020-09-18 10:10:00,53.17,53.19,52.94,53.09,57247.0,44.3177,44.3343,44.126,44.251,57247.0
2020-09-18 10:20:00,53.1,53.17,53.04,53.07,50757.0,44.2593,44.3177,44.2093,44.2343,50757.0
2020-09-18 10:30:00,53.07,53.07,52.91,52.97,51287.0,44.2343,44.2343,44.101,44.151,51287.0
2020-09-18 10:40:00,52.97,53.0,52.91,52.96,40339.0,44.151,44.176,44.101,44.1426,40339.0
2020-09-18 10:50:00,52.96,52.98,52.84,52.91,53585.0,44.1426,44.1593,44.0426,44.101,53585.0
2020-09-18 11:00:00,52.91,52.98,52.84,52.96,44674.0,44.101,44.1593,44.0426,44.1426,44674.0
2020-09-18 11:10:00,52.94,52.95,52.81,52.81,51841.0,44.126,44.1343,44.0176,44.0176,51841.0
2020-09-18 11:20:00,52.81,52.99,52.81,52.96,42698.0,44.0176,44.1676,44.0176,44.1426,42698.0
2020-09-18 11:30:00,52.96,53.08,52.93,53.08,47708.0,44.1426,44.2426,44.1176,44.2426,47708.0
2020-09-18 11:40:00,53.09,53.2,53.05,53.18,68488.0,44.251,44.3427,44.2176,44.326,68488.0
2020-09-18 11:50:00,53.19,53.27,53.15,53.16,34755.0,44.3343,44.401,44.301,44.3093,34755.0
2020-09-18 12:00:00,53.16,53.25,53.14,53.24,34942.0,44.3093,44.3843,44.2927,44.376,34942.0
2020-09-18 12:10:00,53.23,53.36,53.23,53.33,42402.0,44.3677,44.476,44.3677,44.451,42402.0
2020-09-18 12:20:00,53.33,53.33,53.22,53.27,57513.0,44.451,44.451,44.3593,44.401,57513.0
2020-09-18 12:30:00,53.26,53.26,53.15,53.16,44837.0,44.3927,44.3927,44.301,44.3093,44837.0
2020-09-18 12:40:00,53.15,53.15,52.99,52.99,50074.0,44.301,44.301,44.1676,44.1676,50074.0
2020-09-18 12:50:00,52.99,53.04,52.97,53.01,53997.0,44.1676,44.2093,44.151,44.1843,53997.0
2020-09-18 13:00:00,53.01,53.05,52.96,53.03,42858.0,44.1843,44.2176,44.1426,44.201,42858.0
2020-09-18 13:10:00,53.05,53.09,52.98,53.02,66397.0,44.2176,44.251,44.1593,44.1926,66397.0
2020-09-18 13:20:00,53.0,53.04,52.98,53.0,86168.0,44.176,44.2093,44.1593,44.176,86168.0
2020-09-18 13:30:00,53.0,53.0,52.76,52.99,101793.0,44.176,44.176,43.9759,44.1676,101793.0
2020-09-18 13:40:00,53.0,53.04,52.92,52.98,63281.0,44.176,44.2093,44.1093,44.1593,63281.0
2020-09-18 13:50:00,52.97,53.03,52.91,53.01,38726.0,44.151,44.201,44.101,44.1843,38726.0
2020-09-18 14:00:00,53.0,53.01,52.86,52.89,48574.0,44.176,44.1843,44.0593,44.0843,48574.0
2020-09-18 14:10:00,52.88,52.92,52.76,52.77,45958.0,44.0759,44.1093,43.9759,43.9843,45958.0
2020-09-18 14:20:00,52.78,52.92,52.78,52.88,54278.0,43.9926,44.1093,43.9926,44.0759,54278.0
2020-09-18 14:30:00,52.88,52.91,52.82,52.84,38355.0,44.0759,44.101,44.0259,44.0426,38355.0
2020-09-18 14:40:00,52.84,52.87,52.77,52.81,55538.0,44.0426,44.0676,43.9843,44.0176,55538.0
2020-09-18 14:50:00,52.82,52.82,52.71,52.77,58673.0,44.0259,44.0259,43.9342,43.9843,58673.0
2020-09-18 15:00:00,52.77,52.84,52.76,52.82,51905.0,43.9843,44.0426,43.9759,44.0259,51905.0
2020-09-18 15:10:00,52.82,52.92,52.81,52.9,57448.0,44.0259,44.1093,44.0176,44.0926,57448.0
2020-09-18 15:20:00,52.9,53.06,52.85,53.05,66444.0,44.0926,44.226,44.0509,44.2176,66444.0
2020-09-18 15:30:00,53.05,53.13,52.95,52.98,99710.0,44.2176,44.2843,44.1343,44.1593,99710.0
2020-09-18 15:40:00,52.99,53.11,52.98,53.02,118898.0,44.1676,44.2677,44.1593,44.1926,118898.0
2020-09-18 15:50:00,53.04,53.08,52.81,52.82,459809.0,44.2093,44.2426,44.0176,44.0259,459809.0
2020-09-21 09:30:00,52.72,53.07,52.59,52.76,153366.0,43.9426,44.2343,43.8342,43.9759,153366.0
2020-09-21 09:40:00,52.73,52.75,52.57,52.6,99826.0,43.9509,43.9676,43.8176,43.8426,99826.0
2020-09-21 09:50:00,52.59,52.87,52.53,52.81,66534.0,43.8342,44.0676,43.7842,44.0176,66534.0
2020-09-21 10:00:00,52.79,52.85,52.61,52.72,212408.0,44.0009,44.0509,43.8509,43.9426,212408.0
2020-09-21 10:10:00,52.71,52.71,52.22,52.28,132646.0,43.9342,43.9342,43.5258,43.5758,132646.0
2020-09-21 10:20:00,52.29,52.64,52.2,52.62,88099.0,43.5842,43.8759,43.5092,43.8592,88099.0
2020-09-21 10:30:00,52.63,52.87,52.58,52.87,69911.0,43.8676,44.0676,43.8259,44.0676,69911.0
2020-09-21 10:40:00,52.87,52.94,52.78,52.88,91035.0,44.0676,44.126,43.9926,44.0759,91035.0
2020-09-21 10:50:00,52.87,53.04,52.84,52.96,79811.0,44.0676,44.2093,44.0426,44.1426,79811.0
2020-09-21 11:00:00,52.93,53.11,52.91,53.1,62821.0,44.1176,44.2677,44.101,44.2593,62821.0
2020-09-21 11:10:00,53.11,53.15,52.88,52.95,85642.0,44.2677,44.301,44.0759,44.1343,85642.0
2020-09-21 11:20:00,52.95,52.96,52.82,52.87,96173.0,44.1343,44.1426,44.0259,44.0676,96173.0
2020-09-21 11:30:00,52.87,52.95,52.65,52.69,129002.0,44.0676,44.1343,43.8842,43.9176,129002.0
2020-09-21 11:40:00,52.69,52.82,52.61,52.73,69043.0,43.9176,44.0259,43.8509,43.9509,69043.0
2020-09-21 11:50:00,52.74,52.79,52.63,52.66,101926.0,43.9593,44.0009,43.8676,43.8926,101926.0
2020-09-21 12:00:00,52.66,52.77,52.63,52.63,46413.0,43.8926,43.9843,43.8676,43.8676,46413.0
2020-09-21 12:10:00,52.62,52.63,52.55,52.58,33311.0,43.8592,43.8676,43.8009,43.8259,33311.0
2020-09-21 12:20:00,52.6,52.71,52.56,52.62,23666.0,43.8426,43.9342,43.8092,43.8592,23666.0
2020-09-21 12:30:00,52.61,52.61,52.48,52.55,64208.0,43.8509,43.8509,43.7425,43.8009,64208.0
2020-09-21 12:40:00,52.53,52.63,52.43,52.48,53976.0,43.7842,43.8676,43.7009,43.7425,53976.0
2020-09-21 12:50:00,52.46,52.47,52.38,52.45,40469.0,43.7259,43.7342,43.6592,43.7175,40469.0
2020-09-21 13:00:00,52.45,52.51,52.38,52.5,29550.0,43.7175,43.7675,43.6592,43.7592,29550.0
2020-09-21 13:10:00,52.5,52.55,52.45,52.46,36114.0,43.7592,43.8009,43.7175,43.7259,36114.0
2020-09-21 13:20:00,52.45,52.56,52.45,52.55,31440.0,43.7175,43.8092,43.7175,43.8009,31440.0
2020-09-21 13:30:00,52.55,52.6,52.51,52.55,39658.0,43.8009,43.8426,43.7675,43.8009,39658.0
2020-09-21 13:40:00,52.56,52.64,52.54,52.6,47615.0,43.8092,43.8759,43.7926,43.8426,47615.0
2020-09-21 13:50:00,52.6,52.7,52.59,52.68,42859.0,43.8426,43.9259,43.8342,43.9092,42859.0
2020-09-21 14:00:00,52.67,52.68,52.54,52.56,38679.0,43.9009,43.9092,43.7926,43.8092,38679.0
2020-09-21 14:10:00,52.58,52.6,52.46,52.5,35078.0,43.8259,43.8426,43.7259,43.7592,35078.0
2020-09-21 14:20:00,52.51,52.56,52.47,52.48,55985.0,43.7675,43.8092,43.7342,43.7425,55985.0
2020-09-21 14:30:00,52.47,52.47,52.35,52.37,53493.0,43.7342,43.7342,43.6342,43.6509,53493.0
2020-09-21 14:40:00,52.37,52.39,52.33,52.37,41492.0,43.6509,43.6675,43.6175,43.6509,41492.0
2020-09-21 14:50:00,52.36,52.56,52.35,52.51,66436.0,43.6425,43.8092,43.6342,43.7675,66436.0
2020-09-21 15:00:00,52.51,52.72,52.49,52.7,57621.0,43.7675,43.9426,43.7509,43.9259,57621.0
2020-09-21 15:10:00,52.7,52.79,52.68,52.77,79331.0,43.9259,44.0009,43.9092,43.9843,79331.0
2020-09-21 15:20:00,52.78,52.92,52.78,52.88,65082.0,43.9926,44.1093,43.9926,44.0759,65082.0
2020-09-21 15:30:00,52.89,52.97,52.82,52.91,105024.0,44.0843,44.151,44.0259,44.101,105024.0
2020-09-21 15:40:00,52.91,52.93,52.76,52.78,119238.0,44.101,44.1176,43.9759,43.9926,119238.0
2020-09-21 15:50:00,52.77,53.04,52.77,53.03,412176.0,43.9843,44.2093,43.9843,44.201,412176.0
2020-09-22 09:30:00,52.94,53.1,52.78,53.04,138985.0,44.126,44.2593,43.9926,44.2093,138985.0
2020-09-22 09:40:00,53.05,53.27,53.05,53.1,68099.0,44.2176,44.401,44.2176,44.2593,68099.0
2020-09-22 09:50:00,53.09,53.09,52.87,52.87,62323.0,44.251,44.251,44.0676,44.0676,62323.0
2020-09-22 10:00:00,52.87,53.3,52.86,53.23,79130.0,44.0676,44.426,44.0593,44.3677,79130.0
2020-09-22 10:10:00,53.22,53.32,53.12,53.3,32457.0,44.3593,44.4427,44.276,44.426,32457.0
2020-09-22 10:20:00,53.3,53.39,53.26,53.38,60132.0,44.426,44.501,44.3927,44.4927,60132.0
2020-09-22 10:30:00,53.38,53.38,53.24,53.27,31830.0,44.4927,44.4927,44.376,44.401,31830.0
2020-09-22 10:40:00,53.26,53.32,53.09,53.1,32566.0,44.3927,44.4427,44.251,44.2593,32566.0
2020-09-22 10:50:00,53.1,53.18,52.92,52.93,55487.0,44.2593,44.326,44.1093,44.1176,55487.0
2020-09-22 11:00:00,52.93,52.99,52.79,52.83,59483.0,44.1176,44.1676,44.0009,44.0343,59483.0
2020-09-22 11:10:00,52.84,52.85,52.71,52.72,27134.0,44.0426,44.0509,43.9342,43.9426,27134.0
2020-09-22 11:20:00,52.71,52.89,52.7,52.85,25495.0,43.9342,44.0843,43.9259,44.0509,25495.0
2020-09-22 11:30:00,52.87,52.89,52.7,52.79,51936.0,44.0676,44.0843,43.9259,44.0009,51936.0
2020-09-22 11:40:00,52.78,52.91,52.78,52.87,24059.0,43.9926,44.101,43.9926,44.0676,24059.0
2020-09-22 11:50:00,52.87,52.95,52.83,52.95,58655.0,44.0676,44.1343,44.0343,44.1343,58655.0
2020-09-22 12:00:00,52.95,53.0,52.92,52.99,37809.0,44.1343,44.176,44.1093,44.1676,37809.0
2020-09-22 12:10:00,52.99,53.23,52.96,53.15,76143.0,44.1676,44.3677,44.1426,44.301,76143.0
2020-09-22 12:20:00,53.17,53.26,53.14,53.21,26632.0,44.3177,44.3927,44.2927,44.351,26632.0
2020-09-22 12:30:00,53.21,53.29,53.2,53.29,27497.0,44.351,44.4177,44.3427,44.4177,27497.0
2020-09-22 12:40:00,53.29,53.33,53.25,53.29,14175.0,44.4177,44.451,44.3843,44.4177,14175.0
2020-09-22 12:50:00,53.29,53.3,53.16,53.23,40584.0,44.4177,44.426,44.3093,44.3677,40584.0
2020-09-22 13:00:00,53.24,53.27,53.22,53.25,30700.0,44.376,44.401,44.3593,44.3843,30700.0
2020-09-22 13:10:00,53.23,53.3,53.23,53.26,16046.0,44.3677,44.426,44.3677,44.3927,16046.0
2020-09-22 13:20:00,53.26,53.44,53.26,53.42,36136.0,44.3927,44.5427,44.3927,44.526,36136.0
2020-09-22 13:30:00,53.39,53.48,53.39,53.48,31200.0,44.501,44.5761,44.501,44.5761,31200.0
2020-09-22 13:40:00,53.48,53.56,53.45,53.55,40009.0,44.5761,44.6427,44.551,44.6344,40009.0
2020-09-22 13:50:00,53.55,53.57,53.51,53.57,26135.0,44.6344,44.6511,44.6011,44.6511,26135.0
2020-09-22 14:00:00,53.57,53.67,53.57,53.62,27879.0,44.6511,44.7344,44.6511,44.6927,27879.0
2020-09-22 14:10:00,53.61,53.62,53.52,53.62,32317.0,44.6844,44.6927,44.6094,44.6927,32317.0
2020-09-22 14:20:00,53.62,53.62,53.49,53.5,36883.0,44.6927,44.6927,44.5844,44.5927,36883.0
2020-09-22 14:30:00,53.5,53.52,53.45,53.51,65478.0,44.5927,44.6094,44.551,44.6011,65478.0
2020-09-22 14:40:00,53.5,53.53,53.47,53.47,31130.0,44.5927,44.6177,44.5677,44.5677,31130.0
2020-09-22 14:50:00,53.47,53.51,53.41,53.44,112277.0,44.5677,44.6011,44.5177,44.5427,112277.0
2020-09-22 15:00:00,53.44,53.48,53.38,53.39,80168.0,44.5427,44.5761,44.4927,44.501,80168.0
2020-09-22 15:10:00,53.39,53.4,53.26,53.28,38186.0,44.501,44.5094,44.3927,44.4093,38186.0
2020-09-22 15:20:00,53.28,53.35,53.23,53.29,50918.0,44.4093,44.4677,44.3677,44.4177,50918.0
2020-09-22 15:30:00,53.29,53.3,53.12,53.17,76751.0,44.4177,44.426,44.276,44.3177,76751.0
2020-09-22 15:40:00,53.17,53.24,53.1,53.23,103781.0,44.3177,44.376,44.2593,44.3677,103781.0
2020-09-22 15:50:00,53.23,53.23,53.07,53.13,263527.0,44.3677,44.3677,44.2343,44.2843,263527.0
2020-09-23 09:30:00,53.3,53.3,53.0,53.11,92982.0,44.426,44.426,44.176,44.2677,92982.0
2020-09-23 09:40:00,53.13,53.2,52.94,53.17,39788.0,44.2843,44.3427,44.126,44.3177,39788.0
2020-09-23 09:50:00,53.16,53.16,52.98,53.03,29913.0,44.3093,44.3093,44.1593,44.201,29913.0
2020-09-23 10:00:00,53.04,53.24,53.01,53.23,38621.0,44.2093,44.376,44.1843,44.3677,38621.0
2020-09-23 10:10:00,53.22,53.24,53.14,53.22,25288.0,44.3593,44.376,44.2927,44.3593,25288.0
2020-09-23 10:20:00,53.21,53.22,53.08,53.12,20793.0,44.351,44.3593,44.2426,44.276,20793.0
2020-09-23 10:30:00,53.12,53.13,52.98,53.07,30623.0,44.276,44.2843,44.1593,44.2343,30623.0
2020-09-23 10:40:00,53.06,53.12,53.03,53.1,20193.0,44.226,44.276,44.201,44.2593,20193.0
2020-09-23 10:50:00,53.11,53.19,53.07,53.1,20692.0,44.2677,44.3343,44.2343,44.2593,20692.0
2020-09-23 11:00:00,53.11,53.18,53.05,53.14,39247.0,44.2677,44.326,44.2176,44.2927,39247.0
2020-09-23 11:10:00,53.14,53.2,53.05,53.13,24895.0,44.2927,44.3427,44.2176,44.2843,24895.0
2020-09-23 11:20:00,53.13,53.15,52.92,52.95,34885.0,44.2843,44.301,44.1093,44.1343,34885.0
2020-09-23 11:30:00,52.96,53.1,52.9,53.06,26558.0,44.1426,44.2593,44.0926,44.226,26558.0
2020-09-23 11:40:00,53.07,53.1,52.98,52.99,13787.0,44.2343,44.2593,44.1593,44.1676,13787.0
2020-09-23 11:50:00,52.99,53.0,52.91,52.98,24129.0,44.1676,44.176,44.101,44.1593,24129.0
2020-09-23 12:00:00,52.96,53.0,52.9,52.91,34509.0,44.1426,44.176,44.0926,44.101,34509.0
2020-09-23 12:10:00,52.92,53.03,52.92,53.0,30360.0,44.1093,44.201,44.1093,44.176,30360.0
2020-09-23 12:20:00,53.0,53.06,52.93,53.05,22147.0,44.176,44.226,44.1176,44.2176,22147.0
2020-09-23 12:30:00,53.04,53.19,53.03,53.19,39356.0,44.2093,44.3343,44.201,44.3343,39356.0
2020-09-23 12:40:00,53.19,53.22,53.14,53.19,22642.0,44.3343,44.3593,44.2927,44.3343,22642.0
2020-09-23 12:50:00,53.18,53.22,53.13,53.16,42235.0,44.326,44.3593,44.2843,44.3093,42235.0
2020-09-23 13:00:00,53.17,53.26,53.12,53.12,22741.0,44.3177,44.3927,44.276,44.276,22741.0
2020-09-23 13:10:00,53.12,53.19,53.09,53.19,89404.0,44.276,44.3343,44.251,44.3343,89404.0
2020-09-23 13:20:00,53.19,53.24,53.16,53.19,31066.0,44.3343,44.376,44.3093,44.3343,31066.0
2020-09-23 13:30:00,53.18,53.21,53.14,53.18,24596.0,44.326,44.351,44.2927,44.326,24596.0
2020-09-23 13:40:00,53.17,53.17,53.07,53.1,23833.0,44.3177,44.3177,44.2343,44.2593,23833.0
2020-09-23 13:50:00,53.11,53.11,53.03,53.07,29419.0,44.2677,44.2677,44.201,44.2343,29419.0
2020-09-23 14:00:00,53.06,53.06,52.99,53.02,31121.0,44.226,44.226,44.1676,44.1926,31121.0
2020-09-23 14:10:00,53.01,53.03,52.75,52.78,46378.0,44.1843,44.201,43.9676,43.9926,46378.0
2020-09-23 14:20:00,52.76,52.81,52.67,52.72,53001.0,43.9759,44.0176,43.9009,43.9426,53001.0
2020-09-23 14:30:00,52.71,52.79,52.69,52.73,51441.0,43.9342,44.0009,43.9176,43.9509,51441.0
2020-09-23 14:40:00,52.72,52.75,52.61,52.71,53438.0,43.9426,43.9676,43.8509,43.9342,53438.0
2020-09-23 14:50:00,52.7,52.81,52.66,52.69,41157.0,43.9259,44.0176,43.8926,43.9176,41157.0
2020-09-23 15:00:00,52.69,52.77,52.6,52.68,64571.0,43.9176,43.9843,43.8426,43.9092,64571.0
2020-09-23 15:10:00,52.66,52.76,52.6,52.66,82388.0,43.8926,43.9759,43.8426,43.8926,82388.0
2020-09-23 15:20:00,52.66,52.72,52.58,52.72,68326.0,43.8926,43.9426,43.8259,43.9426,68326.0
2020-09-23 15:30:00,52.7,52.72,52.57,52.62,78295.0,43.9259,43.9426,43.8176,43.8592,78295.0
2020-09-23 15:40:00,52.63,52.66,52.48,52.57,99142.0,43.8676,43.8926,43.7425,43.8176,99142.0
2020-09-23 15:50:00,52.55,52.64,52.48,52.53,316256.0,43.8009,43.8759,43.7425,43.7842,316256.0
2020-09-24 09:30:00,52.53,52.63,52.09,52.14,94845.0,43.7842,43.8676,43.4175,43.4591,94845.0
2020-09-24 09:40:00,52.13,52.29,52.06,52.25,81291.0,43.4508,43.5842,43.3925,43.5508,81291.0
2020-09-24 09:50:00,52.27,52.29,52.17,52.24,45773.0,43.5675,43.5842,43.4842,43.5425,45773.0
2020-09-24 10:00:00,52.23,52.46,52.22,52.43,67010.0,43.5342,43.7259,43.5258,43.7009,67010.0
2020-09-24 10:10:00,52.44,52.55,52.42,52.44,42585.0,43.7092,43.8009,43.6925,43.7092,42585.0
2020-09-24 10:20:00,52.43,52.51,52.24,52.24,36567.0,43.7009,43.7675,43.5425,43.5425,36567.0
2020-09-24 10:30:00,52.26,52.26,52.03,52.03,44068.0,43.5592,43.5592,43.3675,43.3675,44068.0
2020-09-24 10:40:00,52.03,52.21,52.03,52.14,64521.0,43.3675,43.5175,43.3675,43.4591,64521.0
2020-09-24 10:50:00,52.13,52.24,52.08,52.22,46943.0,43.4508,43.5425,43.4091,43.5258,46943.0
2020-09-24 11:00:00,52.22,52.33,52.18,52.25,48187.0,43.5258,43.6175,43.4925,43.5508,48187.0
2020-09-24 11:10:00,52.26,52.26,52.04,52.06,57110.0,43.5592,43.5592,43.3758,43.3925,57110.0
2020-09-24 11:20:00,52.06,52.15,52.01,52.06,42120.0,43.3925,43.4675,43.3508,43.3925,42120.0
2020-09-24 11:30:00,52.05,52.14,52.01,52.14,26958.0,43.3841,43.4591,43.3508,43.4591,26958.0
2020-09-24 11:40:00,52.14,52.27,52.13,52.21,24913.0,43.4591,43.5675,43.4508,43.5175,24913.0
2020-09-24 11:50:00,52.22,52.51,52.22,52.5,35206.0,43.5258,43.7675,43.5258,43.7592,35206.0
2020-09-24 12:00:00,52.51,52.63,52.47,52.62,42485.0,43.7675,43.8676,43.7342,43.8592,42485.0
2020-09-24 12:10:00,52.64,52.74,52.61,52.74,30214.0,43.8759,43.9593,43.8509,43.9593,30214.0
2020-09-24 12:20:00,52.76,52.85,52.73,52.83,41472.0,43.9759,44.0509,43.9509,44.0343,41472.0
2020-09-24 12:30:00,52.84,52.84,52.61,52.64,34295.0,44.0426,44.0426,43.8509,43.8759,34295.0
2020-09-24 12:40:00,52.63,52.7,52.62,52.7,20744.0,43.8676,43.9259,43.8592,43.9259,20744.0
2020-09-24 12:50:00,52.68,52.88,52.64,52.85,19679.0,43.9092,44.0759,43.8759,44.0509,19679.0
2020-09-24 13:00:00,52.85,52.94,52.85,52.91,15472.0,44.0509,44.126,44.0509,44.101,15472.0
2020-09-24 13:10:00,52.9,53.15,52.86,53.09,42054.0,44.0926,44.301,44.0593,44.251,42054.0
2020-09-24 13:20:00,53.09,53.19,53.06,53.06,15896.0,44.251,44.3343,44.226,44.226,15896.0
2020-09-24 13:30:00,53.06,53.18,53.03,53.07,25990.0,44.226,44.326,44.201,44.2343,25990.0
2020-09-24 13:40:00,53.05,53.09,53.0,53.01,32765.0,44.2176,44.251,44.176,44.1843,32765.0
2020-09-24 13:50:00,53.01,53.12,52.98,53.01,26295.0,44.1843,44.276,44.1593,44.1843,26295.0
2020-09-24 14:00:00,53.03,53.07,52.92,53.07,30847.0,44.201,44.2343,44.1093,44.2343,30847.0
2020-09-24 14:10:00,53.06,53.06,52.81,52.86,41833.0,44.226,44.226,44.0176,44.0593,41833.0
2020-09-24 14:20:00,52.85,52.95,52.79,52.87,28592.0,44.0509,44.1343,44.0009,44.0676,28592.0
2020-09-24 14:30:00,52.88,52.93,52.82,52.89,36500.0,44.0759,44.1176,44.0259,44.0843,36500.0
2020-09-24 14:40:00,52.9,52.98,52.74,52.74,79556.0,44.0926,44.1593,43.9593,43.9593,79556.0
2020-09-24 14:50:00,52.74,52.78,52.64,52.68,55144.0,43.9593,43.9926,43.8759,43.9092,55144.0
2020-09-24 15:00:00,52.69,52.73,52.62,52.7,48759.0,43.9176,43.9509,43.8592,43.9259,48759.0
2020-09-24 15:10:00,52.68,52.85,52.66,52.74,49574.0,43.9092,44.0509,43.8926,43.9593,49574.0
2020-09-24 15:20:00,52.75,52.75,52.61,52.69,96197.0,43.9676,43.9676,43.8509,43.9176,96197.0
2020-09-24 15:30:00,52.68,52.85,52.66,52.85,71042.0,43.9092,44.0509,43.8926,44.0509,71042.0
2020-09-24 15:40:00,52.85,53.0,52.81,52.94,98075.0,44.0509,44.176,44.0176,44.126,98075.0
2020-09-24 15:50:00,52.95,53.12,52.93,53.03,461286.0,44.1343,44.276,44.1176,44.201,461286.0
2020-09-25 09:30:00,52.7,53.05,52.53,52.95,72746.0,43.9259,44.2176,43.7842,44.1343,72746.0
2020-09-25 09:40:00,52.96,53.29,52.96,53.11,90437.0,44.1426,44.4177,44.1426,44.2677,90437.0
2020-09-25 09:50:00,53.08,53.18,52.96,53.02,73422.0,44.2426,44.326,44.1426,44.1926,73422.0
2020-09-25 10:00:00,53.02,53.16,52.97,52.98,62555.0,44.1926,44.3093,44.151,44.1593,62555.0
2020-09-25 10:10:00,52.99,52.99,52.66,52.8,75396.0,44.1676,44.1676,43.8926,44.0093,75396.0
2020-09-25 10:20:00,52.83,53.07,52.83,53.05,37805.0,44.0343,44.2343,44.0343,44.2176,37805.0
2020-09-25 10:30:00,53.05,53.14,52.88,53.14,66765.0,44.2176,44.2927,44.0759,44.2927,66765.0
2020-09-25 10:40:00,53.14,53.24,53.07,53.12,48434.0,44.2927,44.376,44.2343,44.276,48434.0
2020-09-25 10:50:00,53.13,53.31,53.12,53.28,27379.0,44.2843,44.4344,44.276,44.4093,27379.0
2020-09-25 11:00:00,53.29,53.34,53.22,53.22,53542.0,44.4177,44.4594,44.3593,44.3593,53542.0
2020-09-25 11:10:00,53.22,53.33,53.18,53.18,59513.0,44.3593,44.451,44.326,44.326,59513.0
2020-09-25 11:20:00,53.2,53.28,53.11,53.22,35218.0,44.3427,44.4093,44.2677,44.3593,35218.0
2020-09-25 11:30:00,53.22,53.25,53.17,53.24,27119.0,44.3593,44.3843,44.3177,44.376,27119.0
2020-09-25 11:40:00,53.24,53.27,53.08,53.13,30532.0,44.376,44.401,44.2426,44.2843,30532.0
2020-09-25 11:50:00,53.12,53.18,53.08,53.1,16045.0,44.276,44.326,44.2426,44.2593,16045.0
2020-09-25 12:00:00,53.09,53.18,53.08,53.17,20837.0,44.251,44.326,44.2426,44.3177,20837.0
2020-09-25 12:10:00,53.16,53.17,53.12,53.12,23321.0,44.3093,44.3177,44.276,44.276,23321.0
2020-09-25 12:20:00,53.13,53.16,53.07,53.14,40321.0,44.2843,44.3093,44.2343,44.2927,40321.0
2020-09-25 12:30:00,53.14,53.29,53.14,53.29,27495.0,44.2927,44.4177,44.2927,44.4177,27495.0
2020-09-25 12:40:00,53.3,53.31,53.21,53.22,23144.0,44.426,44.4344,44.351,44.3593,23144.0
2020-09-25 12:50:00,53.21,53.37,53.2,53.35,27097.0,44.351,44.4844,44.3427,44.4677,27097.0
2020-09-25 13:00:00,53.34,53.47,53.28,53.42,36873.0,44.4594,44.5677,44.4093,44.526,36873.0
2020-09-25 13:10:00,53.42,53.48,53.4,53.48,28043.0,44.526,44.5761,44.5094,44.5761,28043.0
2020-09-25 13:20:00,53.47,53.52,53.38,53.39,74783.0,44.5677,44.6094,44.4927,44.501,74783.0
2020-09-25 13:30:00,53.39,53.49,53.39,53.44,29575.0,44.501,44.5844,44.501,44.5427,29575.0
2020-09-25 13:40:00,53.44,53.58,53.44,53.54,46904.0,44.5427,44.6594,44.5427,44.6261,46904.0
2020-09-25 13:50:00,53.54,53.59,53.51,53.53,40830.0,44.6261,44.6677,44.6011,44.6177,40830.0
2020-09-25 14:00:00,53.52,53.59,53.52,53.55,32646.0,44.6094,44.6677,44.6094,44.6344,32646.0
2020-09-25 14:10:00,53.55,53.62,53.49,53.62,35008.0,44.6344,44.6927,44.5844,44.6927,35008.0
2020-09-25 14:20:00,53.63,53.69,53.6,53.67,44565.0,44.7011,44.7511,44.6761,44.7344,44565.0
2020-09-25 14:30:00,53.67,53.69,53.56,53.58,29119.0,44.7344,44.7511,44.6427,44.6594,29119.0
2020-09-25 14:40:00,53.58,53.62,53.55,53.59,33558.0,44.6594,44.6927,44.6344,44.6677,33558.0
2020-09-25 14:50:00,53.59,53.7,53.58,53.69,35311.0,44.6677,44.7594,44.6594,44.7511,35311.0
2020-09-25 15:00:00,53.68,53.78,53.67,53.78,58988.0,44.7428,44.8261,44.7344,44.8261,58988.0
2020-09-25 15:10:00,53.79,53.85,53.74,53.83,65898.0,44.8344,44.8844,44.7928,44.8678,65898.0
2020-09-25 15:20:00,53.82,53.86,53.79,53.82,45347.0,44.8594,44.8928,44.8344,44.8594,45347.0
2020-09-25 15:30:00,53.8,53.8,53.55,53.55,77262.0,44.8428,44.8428,44.6344,44.6344,77262.0
2020-09-25 15:40:00,53.55,53.7,53.51,53.7,131131.0,44.6344,44.7594,44.6011,44.7594,131131.0
2020-09-25 15:50:00,53.7,53.85,53.67,53.82,345731.0,44.7594,44.8844,44.7344,44.8594,345731.0
2020-09-28 09:30:00,54.0,54.05,53.67,53.88,208108.0,45.0095,45.0512,44.7344,44.9095,208108.0
2020-09-28 09:40:00,53.88,54.16,53.84,54.16,98072.0,44.9095,45.1428,44.8761,45.1428,98072.0
2020-09-28 09:50:00,54.16,54.22,53.79,53.81,84013.0,45.1428,45.1928,44.8344,44.8511,84013.0
2020-09-28 10:00:00,53.82,53.97,53.71,53.94,81863.0,44.8594,44.9845,44.7678,44.9595,81863.0
2020-09-28 10:10:00,53.95,54.08,53.93,54.04,48290.0,44.9678,45.0762,44.9511,45.0428,48290.0
2020-09-28 10:20:00,54.06,54.37,54.06,54.2,84279.0,45.0595,45.3179,45.0595,45.1762,84279.0
2020-09-28 10:30:00,54.22,54.4,54.22,54.26,33995.0,45.1928,45.3429,45.1928,45.2262,33995.0
2020-09-28 10:40:00,54.26,54.34,54.12,54.3,115370.0,45.2262,45.2929,45.1095,45.2595,115370.0
2020-09-28 10:50:00,54.31,54.41,54.25,54.4,65794.0,45.2679,45.3512,45.2179,45.3429,65794.0
2020-09-28 11:00:00,54.39,54.5,54.38,54.42,121817.0,45.3345,45.4262,45.3262,45.3595,121817.0
2020-09-28 11:10:00,54.42,54.51,54.3,54.36,70868.0,45.3595,45.4346,45.2595,45.3095,70868.0
2020-09-28 11:20:00,54.36,54.49,54.3,54.47,72486.0,45.3095,45.4179,45.2595,45.4012,72486.0
2020-09-28 11:30:00,54.48,54.67,54.46,54.65,158648.0,45.4096,45.5679,45.3929,45.5513,158648.0
2020-09-28 11:40:00,54.66,54.66,54.54,54.58,88243.0,45.5596,45.5596,45.4596,45.4929,88243.0
2020-09-28 11:50:00,54.58,54.7,54.5,54.67,84956.0,45.4929,45.5929,45.4262,45.5679,84956.0
2020-09-28 12:00:00,54.67,54.67,54.48,54.51,41749.0,45.5679,45.5679,45.4096,45.4346,41749.0
2020-09-28 12:10:00,54.51,54.58,54.47,54.49,40347.0,45.4346,45.4929,45.4012,45.4179,40347.0
2020-09-28 12:20:00,54.49,54.56,54.42,54.44,32346.0,45.4179,45.4762,45.3595,45.3762,32346.0
2020-09-28 12:30:00,54.44,54.46,54.33,54.35,26654.0,45.3762,45.3929,45.2845,45.3012,26654.0
2020-09-28 12:40:00,54.35,54.42,54.3,54.3,27221.0,45.3012,45.3595,45.2595,45.2595,27221.0
2020-09-28 12:50:00,54.31,54.36,54.3,54.33,23951.0,45.2679,45.3095,45.2595,45.2845,23951.0
2020-09-28 13:00:00,54.32,54.33,54.24,54.27,29772.0,45.2762,45.2845,45.2095,45.2345,29772.0
2020-09-28 13:10:00,54.27,54.29,54.22,54.23,19845.0,45.2345,45.2512,45.1928,45.2012,19845.0
2020-09-28 13:20:00,54.23,54.25,54.16,54.2,24983.0,45.2012,45.2179,45.1428,45.1762,24983.0
2020-09-28 13:30:00,54.19,54.3,54.19,54.29,36913.0,45.1678,45.2595,45.1678,45.2512,36913.0
2020-09-28 13:40:00,54.29,54.35,54.25,54.29,41172.0,45.2512,45.3012,45.2179,45.2512,41172.0
2020-09-28 13:50:00,54.29,54.31,54.18,54.23,58516.0,45.2512,45.2679,45.1595,45.2012,58516.0
2020-09-28 14:00:00,54.23,54.25,54.11,54.16,45772.0,45.2012,45.2179,45.1012,45.1428,45772.0
2020-09-28 14:10:00,54.16,54.28,54.15,54.19,55509.0,45.1428,45.2429,45.1345,45.1678,55509.0
2020-09-28 14:20:00,54.19,54.2,54.13,54.14,46853.0,45.1678,45.1762,45.1178,45.1262,46853.0
2020-09-28 14:30:00,54.14,54.2,54.13,54.19,58012.0,45.1262,45.1762,45.1178,45.1678,58012.0
2020-09-28 14:40:00,54.19,54.22,54.15,54.15,61718.0,45.1678,45.1928,45.1345,45.1345,61718.0
2020-09-28 14:50:00,54.16,54.16,54.0,54.08,56043.0,45.1428,45.1428,45.0095,45.0762,56043.0
2020-09-28 15:00:00,54.08,54.08,53.89,53.9,99074.0,45.0762,45.0762,44.9178,44.9261,99074.0
2020-09-28 15:10:00,53.9,53.99,53.85,53.87,79619.0,44.9261,45.0011,44.8844,44.9011,79619.0
2020-09-28 15:20:00,53.88,53.93,53.79,53.86,89500.0,44.9095,44.9511,44.8344,44.8928,89500.0
2020-09-28 15:30:00,53.87,53.87,53.76,53.87,93952.0,44.9011,44.9011,44.8094,44.9011,93952.0
2020-09-28 15:40:00,53.87,53.89,53.69,53.73,145801.0,44.9011,44.9178,44.7511,44.7844,145801.0
2020-09-28 15:50:00,53.74,53.79,53.61,53.72,374509.0,44.7928,44.8344,44.6844,44.7761,374509.0
2020-09-29 09:30:00,53.95,54.14,53.85,53.94,87583.0,44.9678,45.1262,44.8844,44.9595,87583.0
2020-09-29 09:40:00,53.95,54.07,53.92,53.99,48879.0,44.9678,45.0678,44.9428,45.0011,48879.0
2020-09-29 09:50:00,53.98,53.98,53.8,53.91,43651.0,44.9928,44.9928,44.8428,44.9345,43651.0
2020-09-29 10:00:00,53.93,54.01,53.86,53.9,46771.0,44.9511,45.0178,44.8928,44.9261,46771.0
2020-09-29 10:10:00,53.9,54.15,53.89,54.04,69048.0,44.9261,45.1345,44.9178,45.0428,69048.0
2020-09-29 10:20:00,54.04,54.17,54.0,54.12,55092.0,45.0428,45.1512,45.0095,45.1095,55092.0
2020-09-29 10:30:00,54.12,54.18,54.03,54.04,41858.0,45.1095,45.1595,45.0345,45.0428,41858.0
2020-09-29 10:40:00,54.04,54.05,53.87,53.87,39838.0,45.0428,45.0512,44.9011,44.9011,39838.0
2020-09-29 10:50:00,53.87,53.87,53.62,53.68,101078.0,44.9011,44.9011,44.6927,44.7428,101078.0
2020-09-29 11:00:00,53.69,53.71,53.54,53.55,48413.0,44.7511,44.7678,44.6261,44.6344,48413.0
2020-09-29 11:10:00,53.53,53.53,53.44,53.48,50008.0,44.6177,44.6177,44.5427,44.5761,50008.0
2020-09-29 11:20:00,53.48,53.54,53.41,53.43,42442.0,44.5761,44.6261,44.5177,44.5344,42442.0
2020-09-29 11:30:00,53.43,53.62,53.39,53.6,63267.0,44.5344,44.6927,44.501,44.6761,63267.0
2020-09-29 11:40:00,53.61,53.63,53.36,53.42,60759.0,44.6844,44.7011,44.476,44.526,60759.0
2020-09-29 11:50:00,53.45,53.45,53.31,53.31,27899.0,44.551,44.551,44.4344,44.4344,27899.0
2020-09-29 12:00:00,53.31,53.32,53.22,53.3,42288.0,44.4344,44.4427,44.3593,44.426,42288.0
2020-09-29 12:10:00,53.3,53.37,53.27,53.35,31604.0,44.426,44.4844,44.401,44.4677,31604.0
2020-09-29 12:20:00,53.36,53.36,53.23,53.3,26375.0,44.476,44.476,44.3677,44.426,26375.0
2020-09-29 12:30:00,53.31,53.31,53.23,53.26,36619.0,44.4344,44.4344,44.3677,44.3927,36619.0
2020-09-29 12:40:00,53.25,53.4,53.25,53.37,34936.0,44.3843,44.5094,44.3843,44.4844,34936.0
2020-09-29 12:50:00,53.36,53.36,53.3,53.34,21454.0,44.476,44.476,44.426,44.4594,21454.0
2020-09-29 13:00:00,53.34,53.48,53.33,53.38,28755.0,44.4594,44.5761,44.451,44.4927,28755.0
2020-09-29 13:10:00,53.38,53.42,53.33,53.4,23249.0,44.4927,44.526,44.451,44.5094,23249.0
2020-09-29 13:20:00,53.4,53.49,53.37,53.49,28809.0,44.5094,44.5844,44.4844,44.5844,28809.0
2020-09-29 13:30:00,53.48,53.56,53.47,53.51,35407.0,44.5761,44.6427,44.5677,44.6011,35407.0
2020-09-29 13:40:00,53.52,53.57,53.51,53.57,19150.0,44.6094,44.6511,44.6011,44.6511,19150.0
2020-09-29 13:50:00,53.57,53.7,53.57,53.63,27848.0,44.6511,44.7594,44.6511,44.7011,27848.0
2020-09-29 14:00:00,53.63,53.66,53.56,53.57,17879.0,44.7011,44.7261,44.6427,44.6511,17879.0
2020-09-29 14:10:00,53.58,53.69,53.56,53.69,22078.0,44.6594,44.7511,44.6427,44.7511,22078.0
2020-09-29 14:20:00,53.67,53.74,53.64,53.73,44274.0,44.7344,44.7928,44.7094,44.7844,44274.0
2020-09-29 14:30:00,53.73,53.85,53.72,53.85,26471.0,44.7844,44.8844,44.7761,44.8844,26471.0
2020-09-29 14:40:00,53.85,53.85,53.8,53.83,33442.0,44.8844,44.8844,44.8428,44.8678,33442.0
2020-09-29 14:50:00,53.84,53.87,53.8,53.86,26343.0,44.8761,44.9011,44.8428,44.8928,26343.0
2020-09-29 15:00:00,53.87,53.89,53.81,53.88,43337.0,44.9011,44.9178,44.8511,44.9095,43337.0
2020-09-29 15:10:00,53.88,53.97,53.87,53.95,52172.0,44.9095,44.9845,44.9011,44.9678,52172.0
2020-09-29 15:20:00,53.96,53.98,53.91,53.96,62708.0,44.9761,44.9928,44.9345,44.9761,62708.0
2020-09-29 15:30:00,53.94,54.03,53.93,53.98,52975.0,44.9595,45.0345,44.9511,44.9928,52975.0
2020-09-29 15:40:00,53.98,53.98,53.89,53.91,86897.0,44.9928,44.9928,44.9178,44.9345,86897.0
2020-09-29 15:50:00,53.9,53.93,53.69,53.7,273986.0,44.9261,44.9511,44.7511,44.7594,273986.0
2020-09-30 09:30:00,53.98,54.34,53.89,54.03,169964.0,44.9928,45.2929,44.9178,45.0345,169964.0
2020-09-30 09:40:00,54.05,54.28,53.96,54.12,61837.0,45.0512,45.2429,44.9761,45.1095,61837.0
2020-09-30 09:50:00,54.14,54.14,54.0,54.05,24472.0,45.1262,45.1262,45.0095,45.0512,24472.0
2020-09-30 10:00:00,54.03,54.19,53.96,54.06,52166.0,45.0345,45.1678,44.9761,45.0595,52166.0
2020-09-30 10:10:00,54.07,54.24,53.92,54.16,43715.0,45.0678,45.2095,44.9428,45.1428,43715.0
2020-09-30 10:20:00,54.14,54.19,53.95,54.04,49073.0,45.1262,45.1678,44.9678,45.0428,49073.0
2020-09-30 10:30:00,54.04,54.11,54.02,54.11,36617.0,45.0428,45.1012,45.0261,45.1012,36617.0
2020-09-30 10:40:00,54.11,54.24,54.06,54.15,52330.0,45.1012,45.2095,45.0595,45.1345,52330.0
2020-09-30 10:50:00,54.15,54.26,54.09,54.09,29497.0,45.1345,45.2262,45.0845,45.0845,29497.0
2020-09-30 11:00:00,54.09,54.09,53.93,53.97,37715.0,45.0845,45.0845,44.9511,44.9845,37715.0
2020-09-30 11:10:00,53.99,54.22,53.99,54.22,42558.0,45.0011,45.1928,45.0011,45.1928,42558.0
2020-09-30 11:20:00,54.23,54.4,54.22,54.25,50858.0,45.2012,45.3429,45.1928,45.2179,50858.0
2020-09-30 11:30:00,54.25,54.26,54.05,54.1,38059.0,45.2179,45.2262,45.0512,45.0928,38059.0
2020-09-30 11:40:00,54.1,54.12,54.04,54.08,31121.0,45.0928,45.1095,45.0428,45.0762,31121.0
2020-09-30 11:50:00,54.08,54.11,53.93,53.98,22820.0,45.0762,45.1012,44.9511,44.9928,22820.0
2020-09-30 12:00:00,53.99,54.02,53.9,53.96,25981.0,45.0011,45.0261,44.9261,44.9761,25981.0
2020-09-30 12:10:00,53.96,53.97,53.88,53.88,31621.0,44.9761,44.9845,44.9095,44.9095,31621.0
2020-09-30 12:20:00,53.89,54.1,53.89,54.06,35088.0,44.9178,45.0928,44.9178,45.0595,35088.0
2020-09-30 12:30:00,54.05,54.1,53.97,54.09,43081.0,45.0512,45.0928,44.9845,45.0845,43081.0
2020-09-30 12:40:00,54.08,54.12,54.01,54.01,26764.0,45.0762,45.1095,45.0178,45.0178,26764.0
2020-09-30 12:50:00,54.0,54.05,54.0,54.01,27051.0,45.0095,45.0512,45.0095,45.0178,27051.0
2020-09-30 13:00:00,54.0,54.08,53.99,54.03,28619.0,45.0095,45.0762,45.0011,45.0345,28619.0
2020-09-30 13:10:00,54.02,54.09,54.0,54.05,31451.0,45.0261,45.0845,45.0095,45.0512,31451.0
2020-09-30 13:20:00,54.05,54.13,54.04,54.11,25593.0,45.0512,45.1178,45.0428,45.1012,25593.0
2020-09-30 13:30:00,54.11,54.28,54.1,54.26,41388.0,45.1012,45.2429,45.0928,45.2262,41388.0
2020-09-30 13:40:00,54.26,54.27,54.14,54.16,29249.0,45.2262,45.2345,45.1262,45.1428,29249.0
2020-09-30 13:50:00,54.16,54.23,54.15,54.22,31696.0,45.1428,45.2012,45.1345,45.1928,31696.0
2020-09-30 14:00:00,54.23,54.34,54.2,54.32,37156.0,45.2012,45.2929,45.1762,45.2762,37156.0
2020-09-30 14:10:00,54.32,54.38,54.3,54.36,32006.0,45.2762,45.3262,45.2595,45.3095,32006.0
2020-09-30 14:20:00,54.36,54.46,54.15,54.31,160378.0,45.3095,45.3929,45.1345,45.2679,160378.0
2020-09-30 14:30:00,54.3,54.33,54.18,54.18,58433.0,45.2595,45.2845,45.1595,45.1595,58433.0
2020-09-30 14:40:00,54.19,54.21,53.96,54.03,61832.0,45.1678,45.1845,44.9761,45.0345,61832.0
2020-09-30 14:50:00,54.02,54.24,54.0,54.21,38809.0,45.0261,45.2095,45.0095,45.1845,38809.0
2020-09-30 15:00:00,54.2,54.29,54.09,54.19,47861.0,45.1762,45.2512,45.0845,45.1678,47861.0
2020-09-30 15:10:00,54.18,54.21,53.93,53.99,90247.0,45.1595,45.1845,44.9511,45.0011,90247.0
2020-09-30 15:20:00,54.0,54.14,53.88,54.07,66501.0,45.0095,45.1262,44.9095,45.0678,66501.0
2020-09-30 15:30:00,54.08,54.09,53.97,54.05,96481.0,45.0762,45.0845,44.9845,45.0512,96481.0
2020-09-30 15:40:00,54.05,54.31,54.02,54.29,139189.0,45.0512,45.2679,45.0261,45.2512,139189.0
2020-09-30 15:50:00,54.3,54.5,54.21,54.21,428454.0,45.2595,45.4262,45.1845,45.1845,428454.0
2020-10-01 09:30:00,54.3,54.35,54.05,54.28,184371.0,45.2595,45.3012,45.0512,45.2429,184371.0
2020-10-01 09:40:00,54.28,54.47,54.22,54.32,89257.0,45.2429,45.4012,45.1928,45.2762,89257.0
2020-10-01 09:50:00,54.33,54.4,54.13,54.13,45139.0,45.2845,45.3429,45.1178,45.1178,45139.0
2020-10-01 10:00:00,54.12,54.33,54.05,54.06,88407.0,45.1095,45.2845,45.0512,45.0595,88407.0
2020-10-01 10:10:00,54.06,54.18,54.01,54.13,91797.0,45.0595,45.1595,45.0178,45.1178,91797.0
2020-10-01 10:20:00,54.13,54.15,53.97,54.08,54952.0,45.1178,45.1345,44.9845,45.0762,54952.0
2020-10-01 10:30:00,54.09,54.47,54.07,54.45,78661.0,45.0845,45.4012,45.0678,45.3846,78661.0
2020-10-01 10:40:00,54.45,54.56,54.42,54.55,53607.0,45.3846,45.4762,45.3595,45.4679,53607.0
2020-10-01 10:50:00,54.55,54.69,54.51,54.68,62583.0,45.4679,45.5846,45.4346,45.5763,62583.0
2020-10-01 11:00:00,54.69,54.72,54.55,54.66,50124.0,45.5846,45.6096,45.4679,45.5596,50124.0
2020-10-01 11:10:00,54.65,54.69,54.54,54.58,57288.0,45.5513,45.5846,45.4596,45.4929,57288.0
2020-10-01 11:20:00,54.58,54.63,54.52,54.59,34076.0,45.4929,45.5346,45.4429,45.5012,34076.0
2020-10-01 11:30:00,54.59,54.63,54.53,54.53,34945.0,45.5012,45.5346,45.4512,45.4512,34945.0
2020-10-01 11:40:00,54.53,54.6,54.49,54.55,53465.0,45.4512,45.5096,45.4179,45.4679,53465.0
2020-10-01 11:50:00,54.55,54.7,54.54,54.66,44815.0,45.4679,45.5929,45.4596,45.5596,44815.0
2020-10-01 12:00:00,54.66,54.68,54.6,54.63,49492.0,45.5596,45.5763,45.5096,45.5346,49492.0
2020-10-01 12:10:00,54.61,54.62,54.52,54.55,41564.0,45.5179,45.5263,45.4429,45.4679,41564.0
2020-10-01 12:20:00,54.55,54.65,54.54,54.64,41850.0,45.4679,45.5513,45.4596,45.5429,41850.0
2020-10-01 12:30:00,54.64,54.65,54.59,54.62,45639.0,45.5429,45.5513,45.5012,45.5263,45639.0
2020-10-01 12:40:00,54.63,54.74,54.62,54.64,41631.0,45.5346,45.6263,45.5263,45.5429,41631.0
2020-10-01 12:50:00,54.65,54.66,54.51,54.55,60389.0,45.5513,45.5596,45.4346,45.4679,60389.0
2020-10-01 13:00:00,54.56,54.66,54.55,54.64,22670.0,45.4762,45.5596,45.4679,45.5429,22670.0
2020-10-01 13:10:00,54.64,54.65,54.54,54.56,23505.0,45.5429,45.5513,45.4596,45.4762,23505.0
2020-10-01 13:20:00,54.57,54.64,54.56,54.57,61212.0,45.4846,45.5429,45.4762,45.4846,61212.0
2020-10-01 13:30:00,54.58,54.59,54.5,54.5,38261.0,45.4929,45.5012,45.4262,45.4262,38261.0
2020-10-01 13:40:00,54.5,54.55,54.4,54.4,63271.0,45.4262,45.4679,45.3429,45.3429,63271.0
2020-10-01 13:50:00,54.42,54.48,54.37,54.4,96732.0,45.3595,45.4096,45.3179,45.3429,96732.0
2020-10-01 14:00:00,54.41,54.49,54.23,54.29,323289.0,45.3512,45.4179,45.2012,45.2512,323289.0
2020-10-01 14:10:00,54.29,54.39,54.24,54.37,43877.0,45.2512,45.3345,45.2095,45.3179,43877.0
2020-10-01 14:20:00,54.36,54.45,54.3,54.45,65986.0,45.3095,45.3846,45.2595,45.3846,65986.0
2020-10-01 14:30:00,54.46,54.55,54.44,54.54,31940.0,45.3929,45.4679,45.3762,45.4596,31940.0
2020-10-01 14:40:00,54.53,54.56,54.49,54.5,37534.0,45.4512,45.4762,45.4179,45.4262,37534.0
2020-10-01 14:50:00,54.49,54.6,54.48,54.6,43381.0,45.4179,45.5096,45.4096,45.5096,43381.0
2020-10-01 15:00:00,54.59,54.65,54.55,54.57,46381.0,45.5012,45.5513,45.4679,45.4846,46381.0
2020-10-01 15:10:00,54.57,54.63,54.56,54.6,44200.0,45.4846,45.5346,45.4762,45.5096,44200.0
2020-10-01 15:20:00,54.6,54.61,54.45,54.51,60302.0,45.5096,45.5179,45.3846,45.4346,60302.0
2020-10-01 15:30:00,54.5,54.59,54.48,54.56,69223.0,45.4262,45.5012,45.4096,45.4762,69223.0
2020-10-01 15:40:00,54.57,54.59,54.46,54.51,115249.0,45.4846,45.5012,45.3929,45.4346,115249.0
2020-10-01 15:50:00,54.52,54.66,54.5,54.61,324995.0,45.4429,45.5596,45.4262,45.5179,324995.0
2020-10-02 09:30:00,54.31,54.63,54.09,54.58,113288.0,45.2679,45.5346,45.0845,45.4929,113288.0
2020-10-02 09:40:00,54.57,54.73,54.5,54.59,72797.0,45.4846,45.6179,45.4262,45.5012,72797.0
2020-10-02 09:50:00,54.59,54.79,54.57,54.77,46401.0,45.5012,45.6679,45.4846,45.6513,46401.0
2020-10-02 10:00:00,54.78,54.95,54.77,54.9,72836.0,45.6596,45.8013,45.6513,45.7596,72836.0
2020-10-02 10:10:00,54.91,54.93,54.76,54.84,67026.0,45.768,45.7846,45.6429,45.7096,67026.0
2020-10-02 10:20:00,54.86,55.0,54.85,54.98,146823.0,45.7263,45.843,45.718,45.8263,146823.0
2020-10-02 10:30:00,54.98,55.13,54.95,55.09,226846.0,45.8263,45.9513,45.8013,45.918,226846.0
2020-10-02 10:40:00,55.1,55.36,55.0,55.3,157602.0,45.9263,46.143,45.843,46.093,157602.0
2020-10-02 10:50:00,55.28,55.48,55.27,55.43,82739.0,46.0764,46.2431,46.068,46.2014,82739.0
2020-10-02 11:00:00,55.43,55.48,55.31,55.39,140954.0,46.2014,46.2431,46.1014,46.1681,140954.0
2020-10-02 11:10:00,55.39,55.54,55.36,55.5,121609.0,46.1681,46.2931,46.143,46.2597,121609.0
2020-10-02 11:20:00,55.5,55.55,55.46,55.48,89486.0,46.2597,46.3014,46.2264,46.2431,89486.0
2020-10-02 11:30:00,55.47,55.5,55.36,55.42,47017.0,46.2347,46.2597,46.143,46.1931,47017.0
2020-10-02 11:40:00,55.43,55.55,55.39,55.54,67526.0,46.2014,46.3014,46.1681,46.2931,67526.0
2020-10-02 11:50:00,55.54,55.59,55.35,55.37,106421.0,46.2931,46.3348,46.1347,46.1514,106421.0
2020-10-02 12:00:00,55.36,55.57,55.36,55.51,83611.0,46.143,46.3181,46.143,46.2681,83611.0
2020-10-02 12:10:00,55.54,55.75,55.49,55.7,178935.0,46.2931,46.4681,46.2514,46.4264,178935.0
2020-10-02 12:20:00,55.7,55.78,55.53,55.57,72219.0,46.4264,46.4931,46.2847,46.3181,72219.0
2020-10-02 12:30:00,55.58,55.7,55.57,55.68,41962.0,46.3264,46.4264,46.3181,46.4098,41962.0
2020-10-02 12:40:00,55.69,55.76,55.65,55.72,73347.0,46.4181,46.4765,46.3848,46.4431,73347.0
2020-10-02 12:50:00,55.73,56.11,55.68,56.1,202094.0,46.4514,46.7682,46.4098,46.7598,202094.0
2020-10-02 13:00:00,56.09,56.3,56.08,56.13,87695.0,46.7515,46.9265,46.7432,46.7848,87695.0
2020-10-02 13:10:00,56.14,56.15,56.06,56.13,66660.0,46.7932,46.8015,46.7265,46.7848,66660.0
2020-10-02 13:20:00,56.12,56.27,56.12,56.23,69748.0,46.7765,46.9015,46.7765,46.8682,69748.0
2020-10-02 13:30:00,56.23,56.25,56.1,56.16,120234.0,46.8682,46.8849,46.7598,46.8099,120234.0
2020-10-02 13:40:00,56.18,56.19,56.02,56.05,106083.0,46.8265,46.8349,46.6932,46.7182,106083.0
2020-10-02 13:50:00,56.06,56.24,56.01,56.21,64485.0,46.7265,46.8765,46.6848,46.8515,64485.0
2020-10-02 14:00:00,56.21,56.34,56.19,56.19,163211.0,46.8515,46.9599,46.8349,46.8349,163211.0
2020-10-02 14:10:00,56.18,56.42,56.16,56.42,390559.0,46.8265,47.0266,46.8099,47.0266,390559.0
2020-10-02 14:20:00,56.42,56.5,56.37,56.44,142305.0,47.0266,47.0932,46.9849,47.0432,142305.0
2020-10-02 14:30:00,56.44,56.5,56.43,56.45,100495.0,47.0432,47.0932,47.0349,47.0516,100495.0
2020-10-02 14:40:00,56.45,56.48,56.28,56.35,195283.0,47.0516,47.0766,46.9099,46.9682,195283.0
2020-10-02 14:50:00,56.35,56.49,56.33,56.46,124641.0,46.9682,47.0849,46.9516,47.0599,124641.0
2020-10-02 15:00:00,56.47,56.57,56.45,56.53,209167.0,47.0682,47.1516,47.0516,47.1183,209167.0
2020-10-02 15:10:00,56.53,56.57,56.36,56.48,134300.0,47.1183,47.1516,46.9766,47.0766,134300.0
2020-10-02 15:20:00,56.48,56.52,56.34,56.42,248350.0,47.0766,47.1099,46.9599,47.0266,248350.0
2020-10-02 15:30:00,56.43,56.5,56.33,56.38,141553.0,47.0349,47.0932,46.9516,46.9932,141553.0
2020-10-02 15:40:00,56.37,56.38,56.21,56.34,197798.0,46.9849,46.9932,46.8515,46.9599,197798.0
2020-10-02 15:50:00,56.33,56.34,56.22,56.26,595240.0,46.9516,46.9599,46.8599,46.8932,595240.0
2020-10-05 09:30:00,56.32,56.55,56.27,56.41,304219.0,46.9432,47.1349,46.9015,47.0182,304219.0
2020-10-05 09:40:00,56.41,56.65,56.32,56.56,137717.0,47.0182,47.2183,46.9432,47.1433,137717.0
2020-10-05 09:50:00,56.56,56.59,56.3,56.49,86902.0,47.1433,47.1683,46.9265,47.0849,86902.0
2020-10-05 10:00:00,56.52,56.64,56.41,56.56,73268.0,47.1099,47.2099,47.0182,47.1433,73268.0
2020-10-05 10:10:00,56.53,56.53,56.3,56.33,63824.0,47.1183,47.1183,46.9265,46.9516,63824.0
2020-10-05 10:20:00,56.32,56.48,56.31,56.39,102699.0,46.9432,47.0766,46.9349,47.0016,102699.0
2020-10-05 10:30:00,56.4,56.68,56.35,56.68,313652.0,47.0099,47.2433,46.9682,47.2433,313652.0
2020-10-05 10:40:00,56.67,56.84,56.67,56.73,66292.0,47.2349,47.3766,47.2349,47.285,66292.0
2020-10-05 10:50:00,56.7,56.92,56.69,56.82,45931.0,47.2599,47.4433,47.2516,47.36,45931.0
2020-10-05 11:00:00,56.85,57.1,56.83,56.94,129817.0,47.385,47.5934,47.3683,47.46,129817.0
2020-10-05 11:10:00,56.94,57.16,56.93,57.04,126678.0,47.46,47.6434,47.4517,47.5433,126678.0
2020-10-05 11:20:00,57.04,57.23,56.99,57.03,101608.0,47.5433,47.7017,47.5017,47.535,101608.0
2020-10-05 11:30:00,57.04,57.08,56.99,57.03,70872.0,47.5433,47.5767,47.5017,47.535,70872.0
2020-10-05 11:40:00,57.03,57.14,56.99,57.01,51092.0,47.535,47.6267,47.5017,47.5183,51092.0
2020-10-05 11:50:00,57.01,57.15,57.01,57.09,59745.0,47.5183,47.635,47.5183,47.585,59745.0
2020-10-05 12:00:00,57.09,57.11,56.97,57.01,63796.0,47.585,47.6017,47.485,47.5183,63796.0
2020-10-05 12:10:00,57.01,57.08,56.98,57.08,48350.0,47.5183,47.5767,47.4933,47.5767,48350.0
2020-10-05 12:20:00,57.06,57.17,57.05,57.17,97829.0,47.56,47.6517,47.5517,47.6517,97829.0
2020-10-05 12:30:00,57.16,57.29,57.11,57.29,72636.0,47.6434,47.7517,47.6017,47.7517,72636.0
2020-10-05 12:40:00,57.29,57.29,57.16,57.23,45126.0,47.7517,47.7517,47.6434,47.7017,45126.0
2020-10-05 12:50:00,57.22,57.27,57.18,57.24,84676.0,47.6934,47.735,47.66,47.71,84676.0
2020-10-05 13:00:00,57.25,57.28,57.18,57.26,46073.0,47.7184,47.7434,47.66,47.7267,46073.0
2020-10-05 13:10:00,57.26,57.28,57.2,57.25,40398.0,47.7267,47.7434,47.6767,47.7184,40398.0
2020-10-05 13:20:00,57.24,57.27,57.13,57.14,41714.0,47.71,47.735,47.6184,47.6267,41714.0
2020-10-05 13:30:00,57.13,57.21,57.11,57.16,51744.0,47.6184,47.685,47.6017,47.6434,51744.0
2020-10-05 13:40:00,57.15,57.2,57.11,57.18,77956.0,47.635,47.6767,47.6017,47.66,77956.0
2020-10-05 13:50:00,57.19,57.25,57.12,57.13,89219.0,47.6684,47.7184,47.61,47.6184,89219.0
2020-10-05 14:00:00,57.13,57.16,57.01,57.05,102705.0,47.6184,47.6434,47.5183,47.5517,102705.0
2020-10-05 14:10:00,57.05,57.13,57.05,57.11,44509.0,47.5517,47.6184,47.5517,47.6017,44509.0
2020-10-05 14:20:00,57.11,57.16,57.07,57.13,41561.0,47.6017,47.6434,47.5683,47.6184,41561.0
2020-10-05 14:30:00,57.13,57.16,57.08,57.11,50858.0,47.6184,47.6434,47.5767,47.6017,50858.0
2020-10-05 14:40:00,57.11,57.14,57.02,57.07,56012.0,47.6017,47.6267,47.5267,47.5683,56012.0
2020-10-05 14:50:00,57.07,57.14,57.06,57.13,49742.0,47.5683,47.6267,47.56,47.6184,49742.0
2020-10-05 15:00:00,57.13,57.17,57.08,57.17,48820.0,47.6184,47.6517,47.5767,47.6517,48820.0
2020-10-05 15:10:00,57.17,57.22,57.14,57.22,56386.0,47.6517,47.6934,47.6267,47.6934,56386.0
2020-10-05 15:20:00,57.22,57.28,57.19,57.26,87953.0,47.6934,47.7434,47.6684,47.7267,87953.0
2020-10-05 15:30:00,57.26,57.34,57.25,57.3,146372.0,47.7267,47.7934,47.7184,47.7601,146372.0
2020-10-05 15:40:00,57.3,57.36,57.11,57.13,178233.0,47.7601,47.8101,47.6017,47.6184,178233.0
2020-10-05 15:50:00,57.13,57.2,57.09,57.16,304332.0,47.6184,47.6767,47.585,47.6434,304332.0
2020-10-06 09:30:00,57.04,57.33,56.92,57.24,144395.0,47.5433,47.7851,47.4433,47.71,144395.0
2020-10-06 09:40:00,57.24,57.43,57.22,57.32,68057.0,47.71,47.8684,47.6934,47.7767,68057.0
2020-10-06 09:50:00,57.32,57.36,57.16,57.17,69932.0,47.7767,47.8101,47.6434,47.6517,69932.0
2020-10-06 10:00:00,57.17,57.28,57.13,57.24,62936.0,47.6517,47.7434,47.6184,47.71,62936.0
2020-10-06 10:10:00,57.23,57.37,57.11,57.29,53743.0,47.7017,47.8184,47.6017,47.7517,53743.0
2020-10-06 10:20:00,57.27,57.32,57.07,57.09,24759.0,47.735,47.7767,47.5683,47.585,24759.0
2020-10-06 10:30:00,57.1,57.23,57.1,57.21,28649.0,47.5934,47.7017,47.5934,47.685,28649.0
2020-10-06 10:40:00,57.23,57.3,57.07,57.24,43241.0,47.7017,47.7601,47.5683,47.71,43241.0
2020-10-06 10:50:00,57.25,57.52,57.25,57.47,74674.0,47.7184,47.9434,47.7184,47.9018,74674.0
2020-10-06 11:00:00,57.48,57.61,57.47,57.59,33291.0,47.9101,48.0184,47.9018,48.0018,33291.0
2020-10-06 11:10:00,57.6,57.74,57.58,57.73,33392.0,48.0101,48.1268,47.9934,48.1185,33392.0
2020-10-06 11:20:00,57.74,57.79,57.7,57.77,45996.0,48.1268,48.1685,48.0935,48.1518,45996.0
2020-10-06 11:30:00,57.77,57.78,57.66,57.77,58872.0,48.1518,48.1601,48.0601,48.1518,58872.0
2020-10-06 11:40:00,57.78,57.89,57.75,57.84,48341.0,48.1601,48.2518,48.1351,48.2101,48341.0
2020-10-06 11:50:00,57.84,57.95,57.8,57.87,60724.0,48.2101,48.3018,48.1768,48.2352,60724.0
2020-10-06 12:00:00,57.87,57.92,57.82,57.91,57012.0,48.2352,48.2768,48.1935,48.2685,57012.0
2020-10-06 12:10:00,57.91,58.06,57.91,58.05,103469.0,48.2685,48.3935,48.2685,48.3852,103469.0
2020-10-06 12:20:00,58.05,58.21,57.99,58.2,117048.0,48.3852,48.5185,48.3352,48.5102,117048.0
2020-10-06 12:30:00,58.2,58.32,58.15,58.26,71115.0,48.5102,48.6102,48.4685,48.5602,71115.0
2020-10-06 12:40:00,58.28,58.45,58.24,58.44,102363.0,48.5769,48.7186,48.5436,48.7103,102363.0
2020-10-06 12:50:00,58.44,58.51,58.34,58.45,67579.0,48.7103,48.7686,48.6269,48.7186,67579.0
2020-10-06 13:00:00,58.46,58.58,58.43,58.58,100841.0,48.7269,48.8269,48.7019,48.8269,100841.0
2020-10-06 13:10:00,58.57,58.72,58.52,58.68,82667.0,48.8186,48.9436,48.7769,48.9103,82667.0
2020-10-06 13:20:00,58.67,58.83,58.65,58.65,105134.0,48.902,49.0353,48.8853,48.8853,105134.0
2020-10-06 13:30:00,58.65,58.69,58.58,58.6,65265.0,48.8853,48.9186,48.8269,48.8436,65265.0
2020-10-06 13:40:00,58.6,58.66,58.5,58.58,65342.0,48.8436,48.8936,48.7603,48.8269,65342.0
2020-10-06 13:50:00,58.58,58.62,58.53,58.59,52127.0,48.8269,48.8603,48.7853,48.8353,52127.0
2020-10-06 14:00:00,58.58,58.6,58.47,58.59,66349.0,48.8269,48.8436,48.7353,48.8353,66349.0
2020-10-06 14:10:00,58.59,58.68,58.57,58.64,50180.0,48.8353,48.9103,48.8186,48.877,50180.0
2020-10-06 14:20:00,58.64,58.7,58.6,58.64,40969.0,48.877,48.927,48.8436,48.877,40969.0
2020-10-06 14:30:00,58.64,58.71,58.56,58.63,85131.0,48.877,48.9353,48.8103,48.8686,85131.0
2020-10-06 14:40:00,58.63,58.73,58.44,58.44,97632.0,48.8686,48.952,48.7103,48.7103,97632.0
2020-10-06 14:50:00,58.44,58.44,57.99,58.01,252993.0,48.7103,48.7103,48.3352,48.3518,252993.0
2020-10-06 15:00:00,58.01,58.01,57.69,57.95,172681.0,48.3518,48.3518,48.0851,48.3018,172681.0
2020-10-06 15:10:00,57.94,57.98,57.68,57.72,96365.0,48.2935,48.3268,48.0768,48.1101,96365.0
2020-10-06 15:20:00,57.72,57.91,57.69,57.82,77167.0,48.1101,48.2685,48.0851,48.1935,77167.0
2020-10-06 15:30:00,57.82,58.0,57.76,57.79,110112.0,48.1935,48.3435,48.1435,48.1685,110112.0
2020-10-06 15:40:00,57.78,57.9,57.7,57.76,111290.0,48.1601,48.2602,48.0935,48.1435,111290.0
2020-10-06 15:50:00,57.76,58.03,57.63,57.82,388727.0,48.1435,48.3685,48.0351,48.1935,388727.0
2020-10-07 09:30:00,58.18,58.36,57.87,57.89,105703.0,48.4935,48.6436,48.2352,48.2518,105703.0
2020-10-07 09:40:00,57.9,58.02,57.8,57.82,68926.0,48.2602,48.3602,48.1768,48.1935,68926.0
2020-10-07 09:50:00,57.84,58.15,57.77,58.14,65850.0,48.2101,48.4685,48.1518,48.4602,65850.0
2020-10-07 10:00:00,58.13,58.47,58.1,58.37,69736.0,48.4519,48.7353,48.4269,48.6519,69736.0
2020-10-07 10:10:00,58.37,58.52,58.23,58.52,60520.0,48.6519,48.7769,48.5352,48.7769,60520.0
2020-10-07 10:20:00,58.51,58.61,58.4,58.44,61076.0,48.7686,48.852,48.6769,48.7103,61076.0
2020-10-07 10:30:00,58.45,58.46,58.29,58.37,46527.0,48.7186,48.7269,48.5852,48.6519,46527.0
2020-10-07 10:40:00,58.39,58.46,58.37,58.39,24809.0,48.6686,48.7269,48.6519,48.6686,24809.0
2020-10-07 10:50:00,58.39,58.4,58.07,58.08,28615.0,48.6686,48.6769,48.4019,48.4102,28615.0
2020-10-07 11:00:00,58.08,58.22,58.07,58.22,22397.0,48.4102,48.5269,48.4019,48.5269,22397.0
2020-10-07 11:10:00,58.24,58.27,58.13,58.18,37702.0,48.5436,48.5686,48.4519,48.4935,37702.0
2020-10-07 11:20:00,58.17,58.19,57.93,57.97,37920.0,48.4852,48.5019,48.2852,48.3185,37920.0
2020-10-07 11:30:00,57.98,58.05,57.84,58.04,49699.0,48.3268,48.3852,48.2101,48.3769,49699.0
2020-10-07 11:40:00,58.05,58.11,57.97,57.97,76301.0,48.3852,48.4352,48.3185,48.3185,76301.0
2020-10-07 11:50:00,57.98,57.99,57.92,57.96,11768.0,48.3268,48.3352,48.2768,48.3102,11768.0
2020-10-07 12:00:00,57.96,57.99,57.85,57.87,24608.0,48.3102,48.3352,48.2185,48.2352,24608.0
2020-10-07 12:10:00,57.86,57.87,57.68,57.8,61337.0,48.2268,48.2352,48.0768,48.1768,61337.0
2020-10-07 12:20:00,57.82,57.9,57.78,57.9,26404.0,48.1935,48.2602,48.1601,48.2602,26404.0
2020-10-07 12:30:00,57.91,57.95,57.86,57.88,19954.0,48.2685,48.3018,48.2268,48.2435,19954.0
2020-10-07 12:40:00,57.87,57.88,57.79,57.8,23274.0,48.2352,48.2435,48.1685,48.1768,23274.0
2020-10-07 12:50:00,57.8,57.85,57.77,57.83,30308.0,48.1768,48.2185,48.1518,48.2018,30308.0
2020-10-07 13:00:00,57.83,57.85,57.77,57.85,40174.0,48.2018,48.2185,48.1518,48.2185,40174.0
2020-10-07 13:10:00,57.84,57.87,57.81,57.86,26037.0,48.2101,48.2352,48.1851,48.2268,26037.0
2020-10-07 13:20:00,57.86,57.87,57.8,57.87,24415.0,48.2268,48.2352,48.1768,48.2352,24415.0
2020-10-07 13:30:00,57.88,57.9,57.82,57.85,19150.0,48.2435,48.2602,48.1935,48.2185,19150.0
2020-10-07 13:40:00,57.86,57.98,57.8,57.97,32957.0,48.2268,48.3268,48.1768,48.3185,32957.0
2020-10-07 13:50:00,57.98,58.0,57.94,57.98,30985.0,48.3268,48.3435,48.2935,48.3268,30985.0
2020-10-07 14:00:00,57.99,58.03,57.94,57.99,24147.0,48.3352,48.3685,48.2935,48.3352,24147.0
2020-10-07 14:10:00,58.0,58.07,57.93,58.07,22816.0,48.3435,48.4019,48.2852,48.4019,22816.0
2020-10-07 14:20:00,58.06,58.22,58.04,58.22,38167.0,48.3935,48.5269,48.3769,48.5269,38167.0
2020-10-07 14:30:00,58.22,58.23,58.15,58.19,25061.0,48.5269,48.5352,48.4685,48.5019,25061.0
2020-10-07 14:40:00,58.18,58.23,58.15,58.19,20386.0,48.4935,48.5352,48.4685,48.5019,20386.0
2020-10-07 14:50:00,58.19,58.28,58.18,58.24,66641.0,48.5019,48.5769,48.4935,48.5436,66641.0
2020-10-07 15:00:00,58.24,58.33,58.2,58.25,28747.0,48.5436,48.6186,48.5102,48.5519,28747.0
2020-10-07 15:10:00,58.26,58.3,58.21,58.21,36703.0,48.5602,48.5936,48.5185,48.5185,36703.0
2020-10-07 15:20:00,58.22,58.25,58.13,58.14,51382.0,48.5269,48.5519,48.4519,48.4602,51382.0
2020-10-07 15:30:00,58.13,58.17,57.96,58.01,83715.0,48.4519,48.4852,48.3102,48.3518,83715.0
2020-10-07 15:40:00,58.0,58.01,57.93,57.97,107968.0,48.3435,48.3518,48.2852,48.3185,107968.0
2020-10-07 15:50:00,57.97,58.01,57.79,57.79,314684.0,48.3185,48.3518,48.1685,48.1685,314684.0
2020-10-08 09:30:00,57.95,58.25,57.9,58.18,72167.0,48.3018,48.5519,48.2602,48.4935,72167.0
2020-10-08 09:40:00,58.16,58.3,58.06,58.25,71412.0,48.4769,48.5936,48.3935,48.5519,71412.0
2020-10-08 09:50:00,58.24,58.3,58.22,58.25,33082.0,48.5436,48.5936,48.5269,48.5519,33082.0
2020-10-08 10:00:00,58.27,58.48,58.27,58.43,59552.0,48.5686,48.7436,48.5686,48.7019,59552.0
2020-10-08 10:10:00,58.44,58.46,58.33,58.33,26757.0,48.7103,48.7269,48.6186,48.6186,26757.0
2020-10-08 10:20:00,58.35,58.39,58.23,58.35,64617.0,48.6352,48.6686,48.5352,48.6352,64617.0
2020-10-08 10:30:00,58.36,58.42,58.33,58.36,23442.0,48.6436,48.6936,48.6186,48.6436,23442.0
2020-10-08 10:40:00,58.36,58.65,58.35,58.64,47078.0,48.6436,48.8853,48.6352,48.877,47078.0
2020-10-08 10:50:00,58.65,58.68,58.43,58.57,94573.0,48.8853,48.9103,48.7019,48.8186,94573.0
2020-10-08 11:00:00,58.6,58.6,58.47,58.5,46128.0,48.8436,48.8436,48.7353,48.7603,46128.0
2020-10-08 11:10:00,58.49,58.61,58.45,58.6,49248.0,48.7519,48.852,48.7186,48.8436,49248.0
2020-10-08 11:20:00,58.58,58.61,58.48,58.5,30577.0,48.8269,48.852,48.7436,48.7603,30577.0
2020-10-08 11:30:00,58.51,58.59,58.41,58.55,37546.0,48.7686,48.8353,48.6852,48.8019,37546.0
2020-10-08 11:40:00,58.57,58.6,58.54,58.55,21035.0,48.8186,48.8436,48.7936,48.8019,21035.0
2020-10-08 11:50:00,58.54,58.6,58.52,58.54,82077.0,48.7936,48.8436,48.7769,48.7936,82077.0
2020-10-08 12:00:00,58.53,58.64,58.5,58.62,34714.0,48.7853,48.877,48.7603,48.8603,34714.0
2020-10-08 12:10:00,58.62,58.66,58.58,58.63,28271.0,48.8603,48.8936,48.8269,48.8686,28271.0
2020-10-08 12:20:00,58.64,58.75,58.58,58.73,20475.0,48.877,48.9686,48.8269,48.952,20475.0
2020-10-08 12:30:00,58.74,58.75,58.69,58.71,23955.0,48.9603,48.9686,48.9186,48.9353,23955.0
2020-10-08 12:40:00,58.7,58.75,58.58,58.59,21542.0,48.927,48.9686,48.8269,48.8353,21542.0
2020-10-08 12:50:00,58.56,58.62,58.55,58.6,17779.0,48.8103,48.8603,48.8019,48.8436,17779.0
2020-10-08 13:00:00,58.6,58.7,58.6,58.68,23748.0,48.8436,48.927,48.8436,48.9103,23748.0
2020-10-08 13:10:00,58.68,58.79,58.66,58.76,21461.0,48.9103,49.002,48.8936,48.977,21461.0
2020-10-08 13:20:00,58.77,58.81,58.7,58.73,31670.0,48.9853,49.0187,48.927,48.952,31670.0
2020-10-08 13:30:00,58.73,58.79,58.65,58.75,24696.0,48.952,49.002,48.8853,48.9686,24696.0
2020-10-08 13:40:00,58.74,58.75,58.68,58.74,26936.0,48.9603,48.9686,48.9103,48.9603,26936.0
2020-10-08 13:50:00,58.73,58.78,58.69,58.71,42292.0,48.952,48.9936,48.9186,48.9353,42292.0
2020-10-08 14:00:00,58.72,58.81,58.71,58.8,49048.0,48.9436,49.0187,48.9353,49.0103,49048.0
2020-10-08 14:10:00,58.8,58.85,58.76,58.8,32787.0,49.0103,49.052,48.977,49.0103,32787.0
2020-10-08 14:20:00,58.81,58.86,58.77,58.8,35943.0,49.0187,49.0603,48.9853,49.0103,35943.0
2020-10-08 14:30:00,58.8,58.82,58.76,58.8,34149.0,49.0103,49.027,48.977,49.0103,34149.0
2020-10-08 14:40:00,58.8,58.83,58.77,58.83,53919.0,49.0103,49.0353,48.9853,49.0353,53919.0
2020-10-08 14:50:00,58.84,58.87,58.76,58.85,79405.0,49.0437,49.0687,48.977,49.052,79405.0
2020-10-08 15:00:00,58.84,58.86,58.8,58.86,62442.0,49.0437,49.0603,49.0103,49.0603,62442.0
2020-10-08 15:10:00,58.87,58.96,58.86,58.92,81398.0,49.0687,49.1437,49.0603,49.1103,81398.0
2020-10-08 15:20:00,58.9,58.92,58.74,58.74,54880.0,49.0937,49.1103,48.9603,48.9603,54880.0
2020-10-08 15:30:00,58.73,58.77,58.59,58.6,95568.0,48.952,48.9853,48.8353,48.8436,95568.0
2020-10-08 15:40:00,58.59,58.66,58.59,58.62,81868.0,48.8353,48.8936,48.8353,48.8603,81868.0
2020-10-08 15:50:00,58.62,58.75,58.62,58.72,227068.0,48.8603,48.9686,48.8603,48.9436,227068.0
2020-10-09 09:30:00,59.0,59.2,58.73,58.76,144709.0,49.177,49.3437,48.952,48.977,144709.0
2020-10-09 09:40:00,58.76,58.82,58.6,58.7,64254.0,48.977,49.027,48.8436,48.927,64254.0
2020-10-09 09:50:00,58.69,58.8,58.58,58.64,62355.0,48.9186,49.0103,48.8269,48.877,62355.0
2020-10-09 10:00:00,58.66,58.78,58.46,58.47,103009.0,48.8936,48.9936,48.7269,48.7353,103009.0
2020-10-09 10:10:00,58.45,58.59,58.38,58.55,80646.0,48.7186,48.8353,48.6602,48.8019,80646.0
2020-10-09 10:20:00,58.55,58.56,58.41,58.45,46029.0,48.8019,48.8103,48.6852,48.7186,46029.0
2020-10-09 10:30:00,58.43,58.58,58.41,58.56,49929.0,48.7019,48.8269,48.6852,48.8103,49929.0
2020-10-09 10:40:00,58.55,58.59,58.51,58.57,41241.0,48.8019,48.8353,48.7686,48.8186,41241.0
2020-10-09 10:50:00,58.57,58.72,58.54,58.69,141163.0,48.8186,48.9436,48.7936,48.9186,141163.0
2020-10-09 11:00:00,58.68,58.83,58.68,58.71,67568.0,48.9103,49.0353,48.9103,48.9353,67568.0
2020-10-09 11:10:00,58.7,58.83,58.68,58.78,37503.0,48.927,49.0353,48.9103,48.9936,37503.0
2020-10-09 11:20:00,58.78,58.79,58.67,58.75,25532.0,48.9936,49.002,48.902,48.9686,25532.0
2020-10-09 11:30:00,58.76,58.77,58.71,58.77,37227.0,48.977,48.9853,48.9353,48.9853,37227.0
2020-10-09 11:40:00,58.76,58.99,58.74,58.97,34831.0,48.977,49.1687,48.9603,49.152,34831.0
2020-10-09 11:50:00,58.98,59.04,58.9,58.99,52428.0,49.1603,49.2104,49.0937,49.1687,52428.0
2020-10-09 12:00:00,58.98,59.01,58.85,58.89,25004.0,49.1603,49.1854,49.052,49.0853,25004.0
2020-10-09 12:10:00,58.88,58.89,58.74,58.78,27952.0,49.077,49.0853,48.9603,48.9936,27952.0
2020-10-09 12:20:00,58.78,58.83,58.73,58.77,39717.0,48.9936,49.0353,48.952,48.9853,39717.0
2020-10-09 12:30:00,58.78,58.82,58.75,58.79,25688.0,48.9936,49.027,48.9686,49.002,25688.0
2020-10-09 12:40:00,58.78,58.81,58.56,58.56,90728.0,48.9936,49.0187,48.8103,48.8103,90728.0
2020-10-09 12:50:00,58.58,58.67,58.54,58.67,85904.0,48.8269,48.902,48.7936,48.902,85904.0
2020-10-09 13:00:00,58.67,58.7,58.64,58.69,65124.0,48.902,48.927,48.877,48.9186,65124.0
2020-10-09 13:10:00,58.7,58.71,58.65,58.66,32945.0,48.927,48.9353,48.8853,48.8936,32945.0
2020-10-09 13:20:00,58.67,58.68,58.57,58.6,44483.0,48.902,48.9103,48.8186,48.8436,44483.0
2020-10-09 13:30:00,58.59,58.6,58.54,58.59,26940.0,48.8353,48.8436,48.7936,48.8353,26940.0
2020-10-09 13:40:00,58.59,58.59,58.47,58.52,52149.0,48.8353,48.8353,48.7353,48.7769,52149.0
2020-10-09 13:50:00,58.53,58.53,58.46,58.51,30664.0,48.7853,48.7853,48.7269,48.7686,30664.0
2020-10-09 14:00:00,58.52,58.52,58.46,58.48,22817.0,48.7769,48.7769,48.7269,48.7436,22817.0
2020-10-09 14:10:00,58.49,58.54,58.42,58.54,89255.0,48.7519,48.7936,48.6936,48.7936,89255.0
2020-10-09 14:20:00,58.54,58.59,58.51,58.58,26666.0,48.7936,48.8353,48.7686,48.8269,26666.0
2020-10-09 14:30:00,58.58,58.63,58.55,58.59,60138.0,48.8269,48.8686,48.8019,48.8353,60138.0
2020-10-09 14:40:00,58.55,58.78,58.54,58.78,65162.0,48.8019,48.9936,48.7936,48.9936,65162.0
2020-10-09 14:50:00,58.78,58.83,58.74,58.83,48289.0,48.9936,49.0353,48.9603,49.0353,48289.0
2020-10-09 15:00:00,58.81,58.85,58.74,58.77,44196.0,49.0187,49.052,48.9603,48.9853,44196.0
2020-10-09 15:10:00,58.76,58.8,58.7,58.7,51711.0,48.977,49.0103,48.927,48.927,51711.0
2020-10-09 15:20:00,58.71,58.84,58.7,58.8,105647.0,48.9353,49.0437,48.927,49.0103,105647.0
2020-10-09 15:30:00,58.8,58.86,58.7,58.7,96748.0,49.0103,49.0603,48.927,48.927,96748.0
2020-10-09 15:40:00,58.69,58.76,58.68,58.7,134294.0,48.9186,48.977,48.9103,48.927,134294.0
2020-10-09 15:50:00,58.7,58.79,58.69,58.75,376319.0,48.927,49.002,48.9186,48.9686,376319.0
2020-10-12 09:30:00,58.69,58.78,58.44,58.56,97299.0,48.9186,48.9936,48.7103,48.8103,97299.0
2020-10-12 09:40:00,58.55,58.73,58.5,58.58,68305.0,48.8019,48.952,48.7603,48.8269,68305.0
2020-10-12 09:50:00,58.58,58.7,58.53,58.63,38098.0,48.8269,48.927,48.7853,48.8686,38098.0
2020-10-12 10:00:00,58.68,58.83,58.65,58.66,50712.0,48.9103,49.0353,48.8853,48.8936,50712.0
2020-10-12 10:10:00,58.65,58.78,58.59,58.7,40010.0,48.8853,48.9936,48.8353,48.927,40010.0
2020-10-12 10:20:00,58.71,58.83,58.67,58.8,46442.0,48.9353,49.0353,48.902,49.0103,46442.0
2020-10-12 10:30:00,58.8,58.98,58.79,58.95,45963.0,49.0103,49.1603,49.002,49.1353,45963.0
2020-10-12 10:40:00,58.95,58.98,58.84,58.95,42360.0,49.1353,49.1603,49.0437,49.1353,42360.0
2020-10-12 10:50:00,58.96,58.99,58.83,58.83,32336.0,49.1437,49.1687,49.0353,49.0353,32336.0
2020-10-12 11:00:00,58.83,59.03,58.82,59.03,43195.0,49.0353,49.202,49.027,49.202,43195.0
2020-10-12 11:10:00,59.02,59.02,58.9,58.95,64263.0,49.1937,49.1937,49.0937,49.1353,64263.0
2020-10-12 11:20:00,58.95,59.07,58.94,59.02,67742.0,49.1353,49.2354,49.127,49.1937,67742.0
2020-10-12 11:30:00,59.03,59.09,58.99,59.01,38517.0,49.202,49.252,49.1687,49.1854,38517.0
2020-10-12 11:40:00,59.02,59.04,59.0,59.04,45662.0,49.1937,49.2104,49.177,49.2104,45662.0
2020-10-12 11:50:00,59.04,59.15,59.04,59.11,62833.0,49.2104,49.302,49.2104,49.2687,62833.0
2020-10-12 12:00:00,59.13,59.2,59.01,59.04,57175.0,49.2854,49.3437,49.1854,49.2104,57175.0
2020-10-12 12:10:00,59.05,59.08,58.99,58.99,34510.0,49.2187,49.2437,49.1687,49.1687,34510.0
2020-10-12 12:20:00,58.99,59.01,58.92,58.96,41548.0,49.1687,49.1854,49.1103,49.1437,41548.0
2020-10-12 12:30:00,58.96,58.98,58.89,58.92,31049.0,49.1437,49.1603,49.0853,49.1103,31049.0
2020-10-12 12:40:00,58.93,58.95,58.82,58.84,46197.0,49.1187,49.1353,49.027,49.0437,46197.0
2020-10-12 12:50:00,58.84,58.86,58.78,58.79,48621.0,49.0437,49.0603,48.9936,49.002,48621.0
2020-10-12 13:00:00,58.8,58.92,58.79,58.91,40928.0,49.0103,49.1103,49.002,49.102,40928.0
2020-10-12 13:10:00,58.91,59.01,58.88,59.0,48022.0,49.102,49.1854,49.077,49.177,48022.0
2020-10-12 13:20:00,58.99,59.13,58.96,59.12,69674.0,49.1687,49.2854,49.1437,49.277,69674.0
2020-10-12 13:30:00,59.13,59.14,58.89,58.9,35980.0,49.2854,49.2937,49.0853,49.0937,35980.0
2020-10-12 13:40:00,58.9,58.99,58.88,58.91,34548.0,49.0937,49.1687,49.077,49.102,34548.0
2020-10-12 13:50:00,58.92,58.92,58.83,58.9,46380.0,49.1103,49.1103,49.0353,49.0937,46380.0
2020-10-12 14:00:00,58.9,58.91,58.85,58.86,40458.0,49.0937,49.102,49.052,49.0603,40458.0
2020-10-12 14:10:00,58.87,58.87,58.77,58.87,45513.0,49.0687,49.0687,48.9853,49.0687,45513.0
2020-10-12 14:20:00,58.88,58.88,58.77,58.83,54740.0,49.077,49.077,48.9853,49.0353,54740.0
2020-10-12 14:30:00,58.84,58.89,58.8,58.86,51175.0,49.0437,49.0853,49.0103,49.0603,51175.0
2020-10-12 14:40:00,58.87,58.9,58.83,58.88,62632.0,49.0687,49.0937,49.0353,49.077,62632.0
2020-10-12 14:50:00,58.88,59.08,58.83,59.06,81391.0,49.077,49.2437,49.0353,49.227,81391.0
2020-10-12 15:00:00,59.07,59.08,58.94,58.96,75534.0,49.2354,49.2437,49.127,49.1437,75534.0
2020-10-12 15:10:00,58.97,59.02,58.92,58.97,46960.0,49.152,49.1937,49.1103,49.152,46960.0
2020-10-12 15:20:00,58.98,59.05,58.97,59.04,48433.0,49.1603,49.2187,49.152,49.2104,48433.0
2020-10-12 15:30:00,59.04,59.05,58.95,58.95,89895.0,49.2104,49.2187,49.1353,49.1353,89895.0
2020-10-12 15:40:00,58.95,58.97,58.77,58.78,90594.0,49.1353,49.152,48.9853,48.9936,90594.0
2020-10-12 15:50:00,58.77,58.9,58.77,58.86,263082.0,48.9853,49.0937,48.9853,49.0603,263082.0
2020-10-13 09:30:00,58.45,58.7,58.17,58.22,142863.0,48.7186,48.927,48.4852,48.5269,142863.0
2020-10-13 09:40:00,58.24,58.49,58.24,58.27,127051.0,48.5436,48.7519,48.5436,48.5686,127051.0
2020-10-13 09:50:00,58.27,58.4,58.21,58.22,80131.0,48.5686,48.6769,48.5185,48.5269,80131.0
2020-10-13 10:00:00,58.23,58.53,58.2,58.41,92692.0,48.5352,48.7853,48.5102,48.6852,92692.0
2020-10-13 10:10:00,58.4,58.4,58.2,58.23,85235.0,48.6769,48.6769,48.5102,48.5352,85235.0
2020-10-13 10:20:00,58.22,58.28,58.03,58.28,86230.0,48.5269,48.5769,48.3685,48.5769,86230.0
2020-10-13 10:30:00,58.28,58.28,58.05,58.1,53314.0,48.5769,48.5769,48.3852,48.4269,53314.0
2020-10-13 10:40:00,58.1,58.11,57.85,57.87,88114.0,48.4269,48.4352,48.2185,48.2352,88114.0
2020-10-13 10:50:00,57.87,58.06,57.86,57.93,40586.0,48.2352,48.3935,48.2268,48.2852,40586.0
2020-10-13 11:00:00,57.94,58.0,57.85,57.88,54805.0,48.2935,48.3435,48.2185,48.2435,54805.0
2020-10-13 11:10:00,57.88,57.9,57.77,57.81,52169.0,48.2435,48.2602,48.1518,48.1851,52169.0
2020-10-13 11:20:00,57.81,57.84,57.74,57.76,52835.0,48.1851,48.2101,48.1268,48.1435,52835.0
2020-10-13 11:30:00,57.76,57.77,57.51,57.52,85393.0,48.1435,48.1518,47.9351,47.9434,85393.0
2020-10-13 11:40:00,57.52,57.78,57.45,57.78,70613.0,47.9434,48.1601,47.8851,48.1601,70613.0
2020-10-13 11:50:00,57.78,57.91,57.76,57.9,64575.0,48.1601,48.2685,48.1435,48.2602,64575.0
2020-10-13 12:00:00,57.91,58.02,57.86,58.01,42034.0,48.2685,48.3602,48.2268,48.3518,42034.0
2020-10-13 12:10:00,58.03,58.26,57.89,58.24,67376.0,48.3685,48.5602,48.2518,48.5436,67376.0
2020-10-13 12:20:00,58.22,58.3,58.17,58.18,26457.0,48.5269,48.5936,48.4852,48.4935,26457.0
2020-10-13 12:30:00,58.18,58.21,58.09,58.13,29130.0,48.4935,48.5185,48.4185,48.4519,29130.0
2020-10-13 12:40:00,58.14,58.21,58.1,58.19,21820.0,48.4602,48.5185,48.4269,48.5019,21820.0
2020-10-13 12:50:00,58.18,58.22,58.1,58.19,30496.0,48.4935,48.5269,48.4269,48.5019,30496.0
2020-10-13 13:00:00,58.19,58.21,58.1,58.13,27475.0,48.5019,48.5185,48.4269,48.4519,27475.0
2020-10-13 13:10:00,58.12,58.17,58.09,58.12,30823.0,48.4435,48.4852,48.4185,48.4435,30823.0
2020-10-13 13:20:00,58.11,58.18,58.09,58.09,19923.0,48.4352,48.4935,48.4185,48.4185,19923.0
2020-10-13 13:30:00,58.09,58.15,58.06,58.07,31776.0,48.4185,48.4685,48.3935,48.4019,31776.0
2020-10-13 13:40:00,58.09,58.27,58.09,58.26,31939.0,48.4185,48.5686,48.4185,48.5602,31939.0
2020-10-13 13:50:00,58.27,58.3,58.19,58.19,29395.0,48.5686,48.5936,48.5019,48.5019,29395.0
2020-10-13 14:00:00,58.19,58.2,58.16,58.17,23331.0,48.5019,48.5102,48.4769,48.4852,23331.0
2020-10-13 14:10:00,58.18,58.29,58.16,58.28,37376.0,48.4935,48.5852,48.4769,48.5769,37376.0
2020-10-13 14:20:00,58.29,58.29,58.1,58.1,26526.0,48.5852,48.5852,48.4269,48.4269,26526.0
2020-10-13 14:30:00,58.1,58.15,58.01,58.07,44658.0,48.4269,48.4685,48.3518,48.4019,44658.0
2020-10-13 14:40:00,58.05,58.11,58.01,58.05,28817.0,48.3852,48.4352,48.3518,48.3852,28817.0
2020-10-13 14:50:00,58.05,58.26,58.05,58.24,54558.0,48.3852,48.5602,48.3852,48.5436,54558.0
2020-10-13 15:00:00,58.23,58.29,58.22,58.22,46079.0,48.5352,48.5852,48.5269,48.5269,46079.0
2020-10-13 15:10:00,58.24,58.32,58.2,58.3,68499.0,48.5436,48.6102,48.5102,48.5936,68499.0
2020-10-13 15:20:00,58.3,58.43,58.3,58.37,70704.0,48.5936,48.7019,48.5936,48.6519,70704.0
2020-10-13 15:30:00,58.37,58.49,58.37,58.49,87354.0,48.6519,48.7519,48.6519,48.7519,87354.0
2020-10-13 15:40:00,58.49,58.49,58.4,58.41,114566.0,48.7519,48.7519,48.6769,48.6852,114566.0
2020-10-13 15:50:00,58.41,58.53,58.34,58.34,276772.0,48.6852,48.7853,48.6269,48.6269,276772.0
2020-10-14 09:30:00,58.15,58.29,57.85,57.97,115016.0,48.4685,48.5852,48.2185,48.3185,115016.0
2020-10-14 09:40:00,57.96,58.35,57.96,58.33,50539.0,48.3102,48.6352,48.3102,48.6186,50539.0
2020-10-14 09:50:00,58.34,58.45,58.29,58.31,36863.0,48.6269,48.7186,48.5852,48.6019,36863.0
2020-10-14 10:00:00,58.33,58.4,58.27,58.29,36262.0,48.6186,48.6769,48.5686,48.5852,36262.0
2020-10-14 10:10:00,58.28,58.39,58.25,58.28,20748.0,48.5769,48.6686,48.5519,48.5769,20748.0
2020-10-14 10:20:00,58.29,58.38,58.11,58.13,46973.0,48.5852,48.6602,48.4352,48.4519,46973.0
2020-10-14 10:30:00,58.11,58.18,58.05,58.12,37323.0,48.4352,48.4935,48.3852,48.4435,37323.0
2020-10-14 10:40:00,58.12,58.31,58.05,58.28,43282.0,48.4435,48.6019,48.3852,48.5769,43282.0
2020-10-14 10:50:00,58.3,58.3,58.05,58.08,22927.0,48.5936,48.5936,48.3852,48.4102,22927.0
2020-10-14 11:00:00,58.09,58.18,58.02,58.14,36054.0,48.4185,48.4935,48.3602,48.4602,36054.0
2020-10-14 11:10:00,58.14,58.33,58.14,58.33,28462.0,48.4602,48.6186,48.4602,48.6186,28462.0
2020-10-14 11:20:00,58.31,58.36,58.22,58.22,51797.0,48.6019,48.6436,48.5269,48.5269,51797.0
2020-10-14 11:30:00,58.25,58.29,58.18,58.23,24972.0,48.5519,48.5852,48.4935,48.5352,24972.0
2020-10-14 11:40:00,58.21,58.25,58.1,58.2,40806.0,48.5185,48.5519,48.4269,48.5102,40806.0
2020-10-14 11:50:00,58.19,58.19,58.06,58.15,20332.0,48.5019,48.5019,48.3935,48.4685,20332.0
2020-10-14 12:00:00,58.15,58.24,58.12,58.21,31864.0,48.4685,48.5436,48.4435,48.5185,31864.0
2020-10-14 12:10:00,58.18,58.22,58.08,58.11,18761.0,48.4935,48.5269,48.4102,48.4352,18761.0
2020-10-14 12:20:00,58.11,58.29,58.11,58.24,18331.0,48.4352,48.5852,48.4352,48.5436,18331.0
2020-10-14 12:30:00,58.21,58.33,58.1,58.16,78789.0,48.5185,48.6186,48.4269,48.4769,78789.0
2020-10-14 12:40:00,58.16,58.17,57.95,57.95,47750.0,48.4769,48.4852,48.3018,48.3018,47750.0
2020-10-14 12:50:00,57.95,58.05,57.94,57.98,35316.0,48.3018,48.3852,48.2935,48.3268,35316.0
2020-10-14 13:00:00,57.96,58.07,57.93,58.07,18522.0,48.3102,48.4019,48.2852,48.4019,18522.0
2020-10-14 13:10:00,58.08,58.12,58.05,58.08,19772.0,48.4102,48.4435,48.3852,48.4102,19772.0
2020-10-14 13:20:00,58.09,58.1,57.97,58.02,19297.0,48.4185,48.4269,48.3185,48.3602,19297.0
2020-10-14 13:30:00,58.01,58.02,57.86,57.86,29561.0,48.3518,48.3602,48.2268,48.2268,29561.0
2020-10-14 13:40:00,57.87,57.92,57.81,57.89,20830.0,48.2352,48.2768,48.1851,48.2518,20830.0
2020-10-14 13:50:00,57.92,57.94,57.88,57.93,18153.0,48.2768,48.2935,48.2435,48.2852,18153.0
2020-10-14 14:00:00,57.94,58.06,57.92,58.03,58797.0,48.2935,48.3935,48.2768,48.3685,58797.0
2020-10-14 14:10:00,58.03,58.13,58.03,58.05,32759.0,48.3685,48.4519,48.3685,48.3852,32759.0
2020-10-14 14:20:00,58.03,58.1,57.97,58.01,19658.0,48.3685,48.4269,48.3185,48.3518,19658.0
2020-10-14 14:30:00,58.0,58.02,57.87,57.89,19665.0,48.3435,48.3602,48.2352,48.2518,19665.0
2020-10-14 14:40:00,57.9,57.97,57.87,57.93,23841.0,48.2602,48.3185,48.2352,48.2852,23841.0
2020-10-14 14:50:00,57.94,58.01,57.91,57.97,18284.0,48.2935,48.3518,48.2685,48.3185,18284.0
2020-10-14 15:00:00,57.95,58.17,57.95,58.08,26878.0,48.3018,48.4852,48.3018,48.4102,26878.0
2020-10-14 15:10:00,58.09,58.13,58.07,58.09,38029.0,48.4185,48.4519,48.4019,48.4185,38029.0
2020-10-14 15:20:00,58.07,58.1,57.96,58.01,58726.0,48.4019,48.4269,48.3102,48.3518,58726.0
2020-10-14 15:30:00,58.0,58.12,57.98,58.03,65033.0,48.3435,48.4435,48.3268,48.3685,65033.0
2020-10-14 15:40:00,58.04,58.12,58.02,58.03,73760.0,48.3769,48.4435,48.3602,48.3685,73760.0
2020-10-14 15:50:00,58.02,58.13,57.99,58.01,239196.0,48.3602,48.4519,48.3352,48.3518,239196.0
2020-10-15 09:30:00,57.61,57.78,57.49,57.56,116441.0,48.0184,48.1601,47.9184,47.9768,116441.0
2020-10-15 09:40:00,57.5,57.77,57.45,57.75,77381.0,47.9268,48.1518,47.8851,48.1351,77381.0
2020-10-15 09:50:00,57.74,57.76,57.57,57.63,55551.0,48.1268,48.1435,47.9851,48.0351,55551.0
2020-10-15 10:00:00,57.64,57.72,57.58,57.71,66842.0,48.0434,48.1101,47.9934,48.1018,66842.0
2020-10-15 10:10:00,57.73,57.76,57.6,57.63,52968.0,48.1185,48.1435,48.0101,48.0351,52968.0
2020-10-15 10:20:00,57.6,57.7,57.58,57.67,30239.0,48.0101,48.0935,47.9934,48.0685,30239.0
2020-10-15 10:30:00,57.68,57.69,57.52,57.62,38686.0,48.0768,48.0851,47.9434,48.0268,38686.0
2020-10-15 10:40:00,57.6,57.63,57.38,57.4,32677.0,48.0101,48.0351,47.8267,47.8434,32677.0
2020-10-15 10:50:00,57.4,57.5,57.38,57.48,49636.0,47.8434,47.9268,47.8267,47.9101,49636.0
2020-10-15 11:00:00,57.48,57.75,57.45,57.74,50683.0,47.9101,48.1351,47.8851,48.1268,50683.0
2020-10-15 11:10:00,57.72,57.83,57.68,57.71,34236.0,48.1101,48.2018,48.0768,48.1018,34236.0
2020-10-15 11:20:00,57.69,57.7,57.58,57.6,42330.0,48.0851,48.0935,47.9934,48.0101,42330.0
2020-10-15 11:30:00,57.6,57.62,57.5,57.51,34599.0,48.0101,48.0268,47.9268,47.9351,34599.0
2020-10-15 11:40:00,57.5,57.62,57.45,57.62,45393.0,47.9268,48.0268,47.8851,48.0268,45393.0
2020-10-15 11:50:00,57.61,57.74,57.59,57.64,58182.0,48.0184,48.1268,48.0018,48.0434,58182.0
2020-10-15 12:00:00,57.65,57.75,57.64,57.74,36018.0,48.0518,48.1351,48.0434,48.1268,36018.0
2020-10-15 12:10:00,57.73,57.88,57.71,57.75,67806.0,48.1185,48.2435,48.1018,48.1351,67806.0
2020-10-15 12:20:00,57.75,57.88,57.75,57.83,46981.0,48.1351,48.2435,48.1351,48.2018,46981.0
2020-10-15 12:30:00,57.82,57.94,57.79,57.85,49187.0,48.1935,48.2935,48.1685,48.2185,49187.0
2020-10-15 12:40:00,57.84,57.91,57.83,57.89,28387.0,48.2101,48.2685,48.2018,48.2518,28387.0
2020-10-15 12:50:00,57.89,57.99,57.87,57.97,63378.0,48.2518,48.3352,48.2352,48.3185,63378.0
2020-10-15 13:00:00,57.98,57.98,57.92,57.96,33308.0,48.3268,48.3268,48.2768,48.3102,33308.0
2020-10-15 13:10:00,57.97,58.1,57.96,58.07,43592.0,48.3185,48.4269,48.3102,48.4019,43592.0
2020-10-15 13:20:00,58.07,58.14,58.06,58.11,34659.0,48.4019,48.4602,48.3935,48.4352,34659.0
2020-10-15 13:30:00,58.11,58.14,58.06,58.07,30371.0,48.4352,48.4602,48.3935,48.4019,30371.0
2020-10-15 13:40:00,58.07,58.1,58.0,58.05,45190.0,48.4019,48.4269,48.3435,48.3852,45190.0
2020-10-15 13:50:00,58.05,58.05,57.97,57.97,32111.0,48.3852,48.3852,48.3185,48.3185,32111.0
2020-10-15 14:00:00,57.97,58.15,57.97,58.12,36241.0,48.3185,48.4685,48.3185,48.4435,36241.0
2020-10-15 14:10:00,58.12,58.19,58.11,58.15,27044.0,48.4435,48.5019,48.4352,48.4685,27044.0
2020-10-15 14:20:00,58.15,58.2,58.14,58.17,20542.0,48.4685,48.5102,48.4602,48.4852,20542.0
2020-10-15 14:30:00,58.18,58.21,58.09,58.11,27116.0,48.4935,48.5185,48.4185,48.4352,27116.0
2020-10-15 14:40:00,58.11,58.13,58.06,58.13,24458.0,48.4352,48.4519,48.3935,48.4519,24458.0
2020-10-15 14:50:00,58.13,58.21,58.11,58.13,40110.0,48.4519,48.5185,48.4352,48.4519,40110.0
2020-10-15 15:00:00,58.12,58.15,58.04,58.05,31038.0,48.4435,48.4685,48.3769,48.3852,31038.0
2020-10-15 15:10:00,58.05,58.05,57.91,57.92,47072.0,48.3852,48.3852,48.2685,48.2768,47072.0
2020-10-15 15:20:00,57.92,57.98,57.9,57.96,47408.0,48.2768,48.3268,48.2602,48.3102,47408.0
2020-10-15 15:30:00,57.95,57.99,57.91,57.98,74255.0,48.3018,48.3352,48.2685,48.3268,74255.0
2020-10-15 15:40:00,57.98,58.06,57.91,57.94,70861.0,48.3268,48.3935,48.2685,48.2935,70861.0
2020-10-15 15:50:00,57.93,58.06,57.86,58.02,302099.0,48.2852,48.3935,48.2268,48.3602,302099.0
2020-10-16 09:30:00,58.28,58.28,57.96,58.15,328888.0,48.5769,48.5769,48.3102,48.4685,328888.0
2020-10-16 09:40:00,58.15,58.19,57.95,57.96,62147.0,48.4685,48.5019,48.3018,48.3102,62147.0
2020-10-16 09:50:00,57.95,57.95,57.82,57.86,25493.0,48.3018,48.3018,48.1935,48.2268,25493.0
2020-10-16 10:00:00,57.87,58.08,57.84,58.05,38433.0,48.2352,48.4102,48.2101,48.3852,38433.0
2020-10-16 10:10:00,58.02,58.02,57.89,57.93,29724.0,48.3602,48.3602,48.2518,48.2852,29724.0
2020-10-16 10:20:00,57.93,57.98,57.86,57.96,22278.0,48.2852,48.3268,48.2268,48.3102,22278.0
2020-10-16 10:30:00,57.99,58.0,57.87,57.99,28032.0,48.3352,48.3435,48.2352,48.3352,28032.0
2020-10-16 10:40:00,57.99,58.19,57.97,58.18,29569.0,48.3352,48.5019,48.3185,48.4935,29569.0
2020-10-16 10:50:00,58.2,58.23,58.08,58.21,61788.0,48.5102,48.5352,48.4102,48.5185,61788.0
2020-10-16 11:00:00,58.2,58.33,58.19,58.31,80143.0,48.5102,48.6186,48.5019,48.6019,80143.0
2020-10-16 11:10:00,58.32,58.47,58.3,58.41,62552.0,48.6102,48.7353,48.5936,48.6852,62552.0
2020-10-16 11:20:00,58.4,58.47,58.38,58.4,52884.0,48.6769,48.7353,48.6602,48.6769,52884.0
2020-10-16 11:30:00,58.4,58.44,58.37,58.43,33717.0,48.6769,48.7103,48.6519,48.7019,33717.0
2020-10-16 11:40:00,58.42,58.54,58.41,58.54,25121.0,48.6936,48.7936,48.6852,48.7936,25121.0
2020-10-16 11:50:00,58.55,58.55,58.34,58.35,53533.0,48.8019,48.8019,48.6269,48.6352,53533.0
2020-10-16 12:00:00,58.34,58.36,58.19,58.27,48740.0,48.6269,48.6436,48.5019,48.5686,48740.0
2020-10-16 12:10:00,58.26,58.28,58.22,58.25,16698.0,48.5602,48.5769,48.5269,48.5519,16698.0
2020-10-16 12:20:00,58.24,58.28,58.19,58.28,26541.0,48.5436,48.5769,48.5019,48.5769,26541.0
2020-10-16 12:30:00,58.27,58.4,58.27,58.4,31016.0,48.5686,48.6769,48.5686,48.6769,31016.0
2020-10-16 12:40:00,58.4,58.44,58.28,58.31,19760.0,48.6769,48.7103,48.5769,48.6019,19760.0
2020-10-16 12:50:00,58.31,58.41,58.29,58.39,26035.0,48.6019,48.6852,48.5852,48.6686,26035.0
2020-10-16 13:00:00,58.39,58.41,58.35,58.37,24284.0,48.6686,48.6852,48.6352,48.6519,24284.0
2020-10-16 13:10:00,58.37,58.37,58.32,58.34,23104.0,48.6519,48.6519,48.6102,48.6269,23104.0
2020-10-16 13:20:00,58.33,58.38,58.32,58.35,25024.0,48.6186,48.6602,48.6102,48.6352,25024.0
2020-10-16 13:30:00,58.35,58.39,58.29,58.36,39289.0,48.6352,48.6686,48.5852,48.6436,39289.0
2020-10-16 13:40:00,58.36,58.42,58.35,58.4,19219.0,48.6436,48.6936,48.6352,48.6769,19219.0
2020-10-16 13:50:00,58.41,58.53,58.41,58.53,29306.0,48.6852,48.7853,48.6852,48.7853,29306.0
2020-10-16 14:00:00,58.53,58.54,58.43,58.46,46215.0,48.7853,48.7936,48.7019,48.7269,46215.0
2020-10-16 14:10:00,58.47,58.52,58.47,58.48,24825.0,48.7353,48.7769,48.7353,48.7436,24825.0
2020-10-16 14:20:00,58.47,58.49,58.44,58.47,22060.0,48.7353,48.7519,48.7103,48.7353,22060.0
2020-10-16 14:30:00,58.47,58.5,58.41,58.41,38437.0,48.7353,48.7603,48.6852,48.6852,38437.0
2020-10-16 14:40:00,58.41,58.42,58.35,58.4,39479.0,48.6852,48.6936,48.6352,48.6769,39479.0
2020-10-16 14:50:00,58.39,58.44,58.37,58.44,24347.0,48.6686,48.7103,48.6519,48.7103,24347.0
2020-10-16 15:00:00,58.43,58.43,58.33,58.38,49947.0,48.7019,48.7019,48.6186,48.6602,49947.0
2020-10-16 15:10:00,58.37,58.47,58.33,58.44,97271.0,48.6519,48.7353,48.6186,48.7103,97271.0
2020-10-16 15:20:00,58.43,58.47,58.4,58.47,61229.0,48.7019,48.7353,48.6769,48.7353,61229.0
2020-10-16 15:30:00,58.48,58.51,58.44,58.44,51272.0,48.7436,48.7686,48.7103,48.7103,51272.0
2020-10-16 15:40:00,58.44,58.45,58.32,58.33,118537.0,48.7103,48.7186,48.6102,48.6186,118537.0
2020-10-16 15:50:00,58.33,58.43,58.29,58.35,265894.0,48.6186,48.7019,48.5852,48.6352,265894.0
2020-10-19 09:30:00,58.43,58.86,58.36,58.84,148366.0,48.7019,49.0603,48.6436,49.0437,148366.0
2020-10-19 09:40:00,58.85,58.88,58.69,58.85,81297.0,49.052,49.077,48.9186,49.052,81297.0
2020-10-19 09:50:00,58.85,58.92,58.68,58.75,55518.0,49.052,49.1103,48.9103,48.9686,55518.0
2020-10-19 10:00:00,58.75,58.75,58.58,58.69,67063.0,48.9686,48.9686,48.8269,48.9186,67063.0
2020-10-19 10:10:00,58.67,58.74,58.61,58.74,51113.0,48.902,48.9603,48.852,48.9603,51113.0
2020-10-19 10:20:00,58.75,58.87,58.74,58.87,35069.0,48.9686,49.0687,48.9603,49.0687,35069.0
2020-10-19 10:30:00,58.87,58.99,58.87,58.94,42122.0,49.0687,49.1687,49.0687,49.127,42122.0
2020-10-19 10:40:00,58.95,59.05,58.66,58.68,55481.0,49.1353,49.2187,48.8936,48.9103,55481.0
2020-10-19 10:50:00,58.68,58.72,58.61,58.64,37540.0,48.9103,48.9436,48.852,48.877,37540.0
2020-10-19 11:00:00,58.62,58.64,58.49,58.57,48973.0,48.8603,48.877,48.7519,48.8186,48973.0
2020-10-19 11:10:00,58.59,58.61,58.41,58.43,34359.0,48.8353,48.852,48.6852,48.7019,34359.0
2020-10-19 11:20:00,58.4,58.4,58.19,58.25,54543.0,48.6769,48.6769,48.5019,48.5519,54543.0
2020-10-19 11:30:00,58.29,58.4,58.22,58.36,17087.0,48.5852,48.6769,48.5269,48.6436,17087.0
2020-10-19 11:40:00,58.36,58.39,58.29,58.33,20166.0,48.6436,48.6686,48.5852,48.6186,20166.0
2020-10-19 11:50:00,58.34,58.41,58.27,58.41,18204.0,48.6269,48.6852,48.5686,48.6852,18204.0
2020-10-19 12:00:00,58.4,58.4,58.3,58.32,19481.0,48.6769,48.6769,48.5936,48.6102,19481.0
2020-10-19 12:10:00,58.32,58.34,58.2,58.22,26321.0,48.6102,48.6269,48.5102,48.5269,26321.0
2020-10-19 12:20:00,58.24,58.34,58.24,58.28,29668.0,48.5436,48.6269,48.5436,48.5769,29668.0
2020-10-19 12:30:00,58.26,58.34,58.24,58.29,26404.0,48.5602,48.6269,48.5436,48.5852,26404.0
2020-10-19 12:40:00,58.3,58.41,58.29,58.41,20122.0,48.5936,48.6852,48.5852,48.6852,20122.0
2020-10-19 12:50:00,58.4,58.48,58.37,58.45,14477.0,48.6769,48.7436,48.6519,48.7186,14477.0
2020-10-19 13:00:00,58.42,58.43,58.36,58.37,16723.0,48.6936,48.7019,48.6436,48.6519,16723.0
2020-10-19 13:10:00,58.36,58.4,58.34,58.36,14353.0,48.6436,48.6769,48.6269,48.6436,14353.0
2020-10-19 13:20:00,58.36,58.42,58.35,58.39,18305.0,48.6436,48.6936,48.6352,48.6686,18305.0
2020-10-19 13:30:00,58.39,58.4,58.25,58.25,28605.0,48.6686,48.6769,48.5519,48.5519,28605.0
2020-10-19 13:40:00,58.26,58.31,58.25,58.3,33345.0,48.5602,48.6019,48.5519,48.5936,33345.0
2020-10-19 13:50:00,58.3,58.35,58.29,58.31,22575.0,48.5936,48.6352,48.5852,48.6019,22575.0
2020-10-19 14:00:00,58.3,58.31,58.17,58.27,30501.0,48.5936,48.6019,48.4852,48.5686,30501.0
2020-10-19 14:10:00,58.28,58.38,58.27,58.36,28039.0,48.5769,48.6602,48.5686,48.6436,28039.0
2020-10-19 14:20:00,58.38,58.44,58.33,58.4,60669.0,48.6602,48.7103,48.6186,48.6769,60669.0
2020-10-19 14:30:00,58.4,58.41,58.23,58.28,46765.0,48.6769,48.6852,48.5352,48.5769,46765.0
2020-10-19 14:40:00,58.27,58.4,58.23,58.28,100463.0,48.5686,48.6769,48.5352,48.5769,100463.0
2020-10-19 14:50:00,58.3,58.3,58.14,58.16,42737.0,48.5936,48.5936,48.4602,48.4769,42737.0
2020-10-19 15:00:00,58.17,58.22,58.07,58.2,49185.0,48.4852,48.5269,48.4019,48.5102,49185.0
2020-10-19 15:10:00,58.2,58.3,58.12,58.15,67043.0,48.5102,48.5936,48.4435,48.4685,67043.0
2020-10-19 15:20:00,58.15,58.22,58.12,58.18,63795.0,48.4685,48.5269,48.4435,48.4935,63795.0
2020-10-19 15:30:00,58.19,58.3,58.16,58.28,85389.0,48.5019,48.5936,48.4769,48.5769,85389.0
2020-10-19 15:40:00,58.28,58.31,58.13,58.18,139674.0,48.5769,48.6019,48.4519,48.4935,139674.0
2020-10-19 15:50:00,58.17,58.25,58.01,58.05,476386.0,48.4852,48.5519,48.3518,48.3852,476386.0
2020-10-20 09:30:00,58.26,58.32,58.0,58.15,161615.0,48.5602,48.6102,48.3435,48.4685,161615.0
2020-10-20 09:40:00,58.14,58.3,58.06,58.16,88524.0,48.4602,48.5936,48.3935,48.4769,88524.0
2020-10-20 09:50:00,58.18,58.21,58.03,58.17,28879.0,48.4935,48.5185,48.3685,48.4852,28879.0
2020-10-20 10:00:00,58.17,58.3,58.17,58.19,40889.0,48.4852,48.5936,48.4852,48.5019,40889.0
2020-10-20 10:10:00,58.2,58.2,58.06,58.06,31342.0,48.5102,48.5102,48.3935,48.3935,31342.0
2020-10-20 10:20:00,58.08,58.19,57.99,58.18,47808.0,48.4102,48.5019,48.3352,48.4935,47808.0
2020-10-20 10:30:00,58.18,58.37,58.18,58.37,439324.0,48.4935,48.6519,48.4935,48.6519,439324.0
2020-10-20 10:40:00,58.38,58.64,58.38,58.63,70459.0,48.6602,48.877,48.6602,48.8686,70459.0
2020-10-20 10:50:00,58.63,58.68,58.42,58.42,39560.0,48.8686,48.9103,48.6936,48.6936,39560.0
2020-10-20 11:00:00,58.42,58.46,58.32,58.42,81606.0,48.6936,48.7269,48.6102,48.6936,81606.0
2020-10-20 11:10:00,58.43,58.52,58.36,58.43,34740.0,48.7019,48.7769,48.6436,48.7019,34740.0
2020-10-20 11:20:00,58.44,58.48,58.38,58.44,56669.0,48.7103,48.7436,48.6602,48.7103,56669.0
2020-10-20 11:30:00,58.44,58.45,58.26,58.28,78503.0,48.7103,48.7186,48.5602,48.5769,78503.0
2020-10-20 11:40:00,58.29,58.43,58.28,58.42,36793.0,48.5852,48.7019,48.5769,48.6936,36793.0
2020-10-20 11:50:00,58.41,58.49,58.4,58.46,22686.0,48.6852,48.7519,48.6769,48.7269,22686.0
2020-10-20 12:00:00,58.47,58.56,58.47,58.48,21337.0,48.7353,48.8103,48.7353,48.7436,21337.0
2020-10-20 12:10:00,58.48,58.5,58.34,58.36,20881.0,48.7436,48.7603,48.6269,48.6436,20881.0
2020-10-20 12:20:00,58.36,58.38,58.27,58.28,17827.0,48.6436,48.6602,48.5686,48.5769,17827.0
2020-10-20 12:30:00,58.29,58.52,58.26,58.45,32041.0,48.5852,48.7769,48.5602,48.7186,32041.0
2020-10-20 12:40:00,58.46,58.53,58.44,58.5,19327.0,48.7269,48.7853,48.7103,48.7603,19327.0
2020-10-20 12:50:00,58.5,58.52,58.46,58.51,17608.0,48.7603,48.7769,48.7269,48.7686,17608.0
2020-10-20 13:00:00,58.52,58.55,58.43,58.44,24509.0,48.7769,48.8019,48.7019,48.7103,24509.0
2020-10-20 13:10:00,58.43,58.54,58.38,58.53,30282.0,48.7019,48.7936,48.6602,48.7853,30282.0
2020-10-20 13:20:00,58.53,58.73,58.53,58.7,51897.0,48.7853,48.952,48.7853,48.927,51897.0
2020-10-20 13:30:00,58.7,58.79,58.66,58.66,48006.0,48.927,49.002,48.8936,48.8936,48006.0
2020-10-20 13:40:00,58.67,58.78,58.67,58.7,34535.0,48.902,48.9936,48.902,48.927,34535.0
2020-10-20 13:50:00,58.69,58.73,58.57,58.58,18233.0,48.9186,48.952,48.8186,48.8269,18233.0
2020-10-20 14:00:00,58.58,58.62,58.52,58.6,28334.0,48.8269,48.8603,48.7769,48.8436,28334.0
2020-10-20 14:10:00,58.59,58.68,58.58,58.67,23148.0,48.8353,48.9103,48.8269,48.902,23148.0
2020-10-20 14:20:00,58.69,58.71,58.58,58.58,17331.0,48.9186,48.9353,48.8269,48.8269,17331.0
2020-10-20 14:30:00,58.59,58.67,58.58,58.61,26953.0,48.8353,48.902,48.8269,48.852,26953.0
2020-10-20 14:40:00,58.62,58.64,58.55,58.58,26542.0,48.8603,48.877,48.8019,48.8269,26542.0
2020-10-20 14:50:00,58.58,58.67,58.56,58.66,33039.0,48.8269,48.902,48.8103,48.8936,33039.0
2020-10-20 15:00:00,58.66,58.67,58.42,58.43,50884.0,48.8936,48.902,48.6936,48.7019,50884.0
2020-10-20 15:10:00,58.43,58.44,58.28,58.41,73995.0,48.7019,48.7103,48.5769,48.6852,73995.0
2020-10-20 15:20:00,58.4,58.59,58.37,58.58,51511.0,48.6769,48.8353,48.6519,48.8269,51511.0
2020-10-20 15:30:00,58.58,58.58,58.42,58.53,59921.0,48.8269,48.8269,48.6936,48.7853,59921.0
2020-10-20 15:40:00,58.53,58.74,58.53,58.72,86031.0,48.7853,48.9603,48.7853,48.9436,86031.0
2020-10-20 15:50:00,58.72,58.77,58.58,58.6,358145.0,48.9436,48.9853,48.8269,48.8436,358145.0
2020-10-21 09:30:00,58.22,58.49,58.16,58.3,199173.0,48.5269,48.7519,48.4769,48.5936,199173.0
2020-10-21 09:40:00,58.3,58.63,58.29,58.57,36314.0,48.5936,48.8686,48.5852,48.8186,36314.0
2020-10-21 09:50:00,58.57,58.7,58.54,58.54,44589.0,48.8186,48.927,48.7936,48.7936,44589.0
2020-10-21 10:00:00,58.57,58.69,58.49,58.57,88991.0,48.8186,48.9186,48.7519,48.8186,88991.0
2020-10-21 10:10:00,58.61,58.61,58.47,58.54,52473.0,48.852,48.852,48.7353,48.7936,52473.0
2020-10-21 10:20:00,58.56,58.59,58.26,58.27,129893.0,48.8103,48.8353,48.5602,48.5686,129893.0
2020-10-21 10:30:00,58.26,58.49,58.25,58.49,131928.0,48.5602,48.7519,48.5519,48.7519,131928.0
2020-10-21 10:40:00,58.5,58.75,58.46,58.7,49253.0,48.7603,48.9686,48.7269,48.927,49253.0
2020-10-21 10:50:00,58.68,58.74,58.59,58.6,26305.0,48.9103,48.9603,48.8353,48.8436,26305.0
2020-10-21 11:00:00,58.57,58.59,58.39,58.4,44841.0,48.8186,48.8353,48.6686,48.6769,44841.0
2020-10-21 11:10:00,58.37,58.47,58.29,58.46,34473.0,48.6519,48.7353,48.5852,48.7269,34473.0
2020-10-21 11:20:00,58.46,58.54,58.36,58.51,51624.0,48.7269,48.7936,48.6436,48.7686,51624.0
2020-10-21 11:30:00,58.49,58.52,58.33,58.44,42693.0,48.7519,48.7769,48.6186,48.7103,42693.0
2020-10-21 11:40:00,58.46,58.57,58.44,58.55,29588.0,48.7269,48.8186,48.7103,48.8019,29588.0
2020-10-21 11:50:00,58.56,58.6,58.51,58.55,34015.0,48.8103,48.8436,48.7686,48.8019,34015.0
2020-10-21 12:00:00,58.55,58.6,58.53,58.59,33238.0,48.8019,48.8436,48.7853,48.8353,33238.0
2020-10-21 12:10:00,58.57,58.65,58.5,58.62,41910.0,48.8186,48.8853,48.7603,48.8603,41910.0
2020-10-21 12:20:00,58.62,58.84,58.61,58.73,51800.0,48.8603,49.0437,48.852,48.952,51800.0
2020-10-21 12:30:00,58.74,58.77,58.56,58.63,38244.0,48.9603,48.9853,48.8103,48.8686,38244.0
2020-10-21 12:40:00,58.65,58.65,58.51,58.52,37570.0,48.8853,48.8853,48.7686,48.7769,37570.0
2020-10-21 12:50:00,58.55,58.58,58.38,58.53,25300.0,48.8019,48.8269,48.6602,48.7853,25300.0
2020-10-21 13:00:00,58.53,58.71,58.53,58.65,47386.0,48.7853,48.9353,48.7853,48.8853,47386.0
2020-10-21 13:10:00,58.66,58.83,58.66,58.79,62909.0,48.8936,49.0353,48.8936,49.002,62909.0
2020-10-21 13:20:00,58.81,58.96,58.78,58.9,45056.0,49.0187,49.1437,48.9936,49.0937,45056.0
2020-10-21 13:30:00,58.89,58.9,58.82,58.83,33274.0,49.0853,49.0937,49.027,49.0353,33274.0
2020-10-21 13:40:00,58.84,58.9,58.78,58.85,33930.0,49.0437,49.0937,48.9936,49.052,33930.0
2020-10-21 13:50:00,58.85,58.93,58.81,58.86,41255.0,49.052,49.1187,49.0187,49.0603,41255.0
2020-10-21 14:00:00,58.87,58.92,58.83,58.91,45067.0,49.0687,49.1103,49.0353,49.102,45067.0
2020-10-21 14:10:00,58.9,59.02,58.89,58.99,76953.0,49.0937,49.1937,49.0853,49.1687,76953.0
2020-10-21 14:20:00,58.98,59.14,58.98,59.1,66627.0,49.1603,49.2937,49.1603,49.2604,66627.0
2020-10-21 14:30:00,59.09,59.1,59.03,59.04,47389.0,49.252,49.2604,49.202,49.2104,47389.0
2020-10-21 14:40:00,59.04,59.08,59.01,59.03,48992.0,49.2104,49.2437,49.1854,49.202,48992.0
2020-10-21 14:50:00,59.02,59.08,59.01,59.05,50733.0,49.1937,49.2437,49.1854,49.2187,50733.0
2020-10-21 15:00:00,59.05,59.08,58.96,59.05,125013.0,49.2187,49.2437,49.1437,49.2187,125013.0
2020-10-21 15:10:00,59.05,59.07,58.95,58.98,123212.0,49.2187,49.2354,49.1353,49.1603,123212.0
2020-10-21 15:20:00,58.98,59.11,58.97,59.1,85603.0,49.1603,49.2687,49.152,49.2604,85603.0
2020-10-21 15:30:00,59.11,59.17,59.01,59.14,137280.0,49.2687,49.3187,49.1854,49.2937,137280.0
2020-10-21 15:40:00,59.14,59.14,58.94,58.94,140975.0,49.2937,49.2937,49.127,49.127,140975.0
2020-10-21 15:50:00,58.95,59.11,58.86,58.87,377476.0,49.1353,49.2687,49.0603,49.0687,377476.0
2020-10-22 09:30:00,58.85,59.0,58.7,58.74,117954.0,49.052,49.177,48.927,48.9603,117954.0
2020-10-22 09:40:00,58.75,58.94,58.74,58.94,60304.0,48.9686,49.127,48.9603,49.127,60304.0
2020-10-22 09:50:00,58.95,59.03,58.87,58.98,55807.0,49.1353,49.202,49.0687,49.1603,55807.0
2020-10-22 10:00:00,58.98,59.04,58.92,59.02,93972.0,49.1603,49.2104,49.1103,49.1937,93972.0
2020-10-22 10:10:00,59.03,59.14,58.94,59.13,59984.0,49.202,49.2937,49.127,49.2854,59984.0
2020-10-22 10:20:00,59.12,59.15,58.95,59.09,55353.0,49.277,49.302,49.1353,49.252,55353.0
2020-10-22 10:30:00,59.11,59.49,59.1,59.46,83766.0,49.2687,49.5854,49.2604,49.5604,83766.0
2020-10-22 10:40:00,59.45,59.71,59.44,59.7,106016.0,49.5521,49.7688,49.5438,49.7605,106016.0
2020-10-22 10:50:00,59.71,59.85,59.58,59.59,112964.0,49.7688,49.8855,49.6605,49.6688,112964.0
2020-10-22 11:00:00,59.6,59.79,59.59,59.75,109547.0,49.6771,49.8355,49.6688,49.8022,109547.0
2020-10-22 11:10:00,59.76,59.95,59.74,59.86,72285.0,49.8105,49.9689,49.7938,49.8938,72285.0
2020-10-22 11:20:00,59.87,59.97,59.83,59.92,119321.0,49.9022,49.9855,49.8688,49.9438,119321.0
2020-10-22 11:30:00,59.92,59.94,59.77,59.79,77276.0,49.9438,49.9605,49.8188,49.8355,77276.0
2020-10-22 11:40:00,59.79,59.94,59.74,59.85,78072.0,49.8355,49.9605,49.7938,49.8855,78072.0
2020-10-22 11:50:00,59.86,59.92,59.72,59.85,54803.0,49.8938,49.9438,49.7771,49.8855,54803.0
2020-10-22 12:00:00,59.85,59.94,59.84,59.91,66809.0,49.8855,49.9605,49.8772,49.9355,66809.0
2020-10-22 12:10:00,59.91,59.97,59.87,59.96,45253.0,49.9355,49.9855,49.9022,49.9772,45253.0
2020-10-22 12:20:00,59.97,60.0,59.92,59.94,161235.0,49.9855,50.0105,49.9438,49.9605,161235.0
2020-10-22 12:30:00,59.93,59.94,59.78,59.87,174714.0,49.9522,49.9605,49.8272,49.9022,174714.0
2020-10-22 12:40:00,59.87,59.98,59.83,59.97,50803.0,49.9022,49.9939,49.8688,49.9855,50803.0
2020-10-22 12:50:00,59.97,59.97,59.86,59.93,36816.0,49.9855,49.9855,49.8938,49.9522,36816.0
2020-10-22 13:00:00,59.92,60.0,59.89,60.0,62340.0,49.9438,50.0105,49.9188,50.0105,62340.0
2020-10-22 13:10:00,59.99,60.19,59.99,60.13,99003.0,50.0022,50.1689,50.0022,50.1189,99003.0
2020-10-22 13:20:00,60.14,60.14,59.93,59.94,52246.0,50.1272,50.1272,49.9522,49.9605,52246.0
2020-10-22 13:30:00,59.95,60.01,59.94,59.94,43767.0,49.9689,50.0189,49.9605,49.9605,43767.0
2020-10-22 13:40:00,59.94,59.96,59.77,59.81,72656.0,49.9605,49.9772,49.8188,49.8522,72656.0
2020-10-22 13:50:00,59.82,59.89,59.79,59.79,50641.0,49.8605,49.9188,49.8355,49.8355,50641.0
2020-10-22 14:00:00,59.8,59.89,59.77,59.85,48007.0,49.8438,49.9188,49.8188,49.8855,48007.0
2020-10-22 14:10:00,59.84,59.98,59.84,59.91,53564.0,49.8772,49.9939,49.8772,49.9355,53564.0
2020-10-22 14:20:00,59.92,59.96,59.89,59.92,29417.0,49.9438,49.9772,49.9188,49.9438,29417.0
2020-10-22 14:30:00,59.93,60.13,59.92,60.11,47089.0,49.9522,50.1189,49.9438,50.1022,47089.0
2020-10-22 14:40:00,60.11,60.18,60.1,60.17,64382.0,50.1022,50.1606,50.0939,50.1522,64382.0
2020-10-22 14:50:00,60.17,60.26,60.17,60.26,98793.0,50.1522,50.2272,50.1522,50.2272,98793.0
2020-10-22 15:00:00,60.26,60.3,60.23,60.28,92422.0,50.2272,50.2606,50.2022,50.2439,92422.0
2020-10-22 15:10:00,60.28,60.4,60.27,60.36,79196.0,50.2439,50.3439,50.2356,50.3106,79196.0
2020-10-22 15:20:00,60.36,60.4,60.23,60.35,92646.0,50.3106,50.3439,50.2022,50.3023,92646.0
2020-10-22 15:30:00,60.37,60.51,60.36,60.43,140477.0,50.3189,50.4356,50.3106,50.3689,140477.0
2020-10-22 15:40:00,60.42,60.48,60.37,60.43,162464.0,50.3606,50.4106,50.3189,50.3689,162464.0
2020-10-22 15:50:00,60.43,60.63,60.43,60.56,526490.0,50.3689,50.5356,50.3689,50.4773,526490.0
2020-10-23 09:30:00,60.76,61.04,60.62,60.62,186393.0,50.644,50.8774,50.5273,50.5273,186393.0
2020-10-23 09:40:00,60.63,60.72,60.49,60.66,56221.0,50.5356,50.6107,50.4189,50.5606,56221.0
2020-10-23 09:50:00,60.64,61.07,60.63,61.07,117899.0,50.544,50.9024,50.5356,50.9024,117899.0
2020-10-23 10:00:00,61.09,61.16,60.97,61.04,145994.0,50.9191,50.9774,50.819,50.8774,145994.0
2020-10-23 10:10:00,61.04,61.04,60.69,60.73,66278.0,50.8774,50.8774,50.5856,50.619,66278.0
2020-10-23 10:20:00,60.74,60.93,60.73,60.92,77359.0,50.6273,50.7857,50.619,50.7774,77359.0
2020-10-23 10:30:00,60.91,61.23,60.88,61.21,155076.0,50.769,51.0357,50.744,51.0191,155076.0
2020-10-23 10:40:00,61.2,61.26,61.08,61.21,87290.0,51.0107,51.0607,50.9107,51.0191,87290.0
2020-10-23 10:50:00,61.21,61.22,61.06,61.18,78640.0,51.0191,51.0274,50.894,50.9941,78640.0
2020-10-23 11:00:00,61.18,61.25,61.13,61.23,61012.0,50.9941,51.0524,50.9524,51.0357,61012.0
2020-10-23 11:10:00,61.23,61.25,61.07,61.09,62950.0,51.0357,51.0524,50.9024,50.9191,62950.0
2020-10-23 11:20:00,61.09,61.12,61.01,61.1,86068.0,50.9191,50.9441,50.8524,50.9274,86068.0
2020-10-23 11:30:00,61.11,61.16,61.06,61.08,112018.0,50.9357,50.9774,50.894,50.9107,112018.0
2020-10-23 11:40:00,61.08,61.13,61.01,61.05,63422.0,50.9107,50.9524,50.8524,50.8857,63422.0
2020-10-23 11:50:00,61.04,61.05,60.91,60.92,58461.0,50.8774,50.8857,50.769,50.7774,58461.0
2020-10-23 12:00:00,60.92,60.96,60.87,60.91,60145.0,50.7774,50.8107,50.7357,50.769,60145.0
2020-10-23 12:10:00,60.91,60.94,60.71,60.71,79390.0,50.769,50.794,50.6023,50.6023,79390.0
2020-10-23 12:20:00,60.7,60.73,60.64,60.73,38589.0,50.594,50.619,50.544,50.619,38589.0
2020-10-23 12:30:00,60.73,60.86,60.72,60.83,74085.0,50.619,50.7273,50.6107,50.7023,74085.0
2020-10-23 12:40:00,60.83,60.85,60.76,60.82,49820.0,50.7023,50.719,50.644,50.694,49820.0
2020-10-23 12:50:00,60.82,60.89,60.78,60.83,49670.0,50.694,50.7524,50.6607,50.7023,49670.0
2020-10-23 13:00:00,60.82,60.92,60.81,60.86,47591.0,50.694,50.7774,50.6857,50.7273,47591.0
2020-10-23 13:10:00,60.86,60.87,60.76,60.78,47230.0,50.7273,50.7357,50.644,50.6607,47230.0
2020-10-23 13:20:00,60.78,60.92,60.76,60.9,56181.0,50.6607,50.7774,50.644,50.7607,56181.0
2020-10-23 13:30:00,60.91,60.92,60.85,60.85,39886.0,50.769,50.7774,50.719,50.719,39886.0
2020-10-23 13:40:00,60.87,60.9,60.85,60.88,52839.0,50.7357,50.7607,50.719,50.744,52839.0
2020-10-23 13:50:00,60.87,60.89,60.74,60.77,49665.0,50.7357,50.7524,50.6273,50.6523,49665.0
2020-10-23 14:00:00,60.78,60.83,60.74,60.83,51553.0,50.6607,50.7023,50.6273,50.7023,51553.0
2020-10-23 14:10:00,60.82,60.84,60.75,60.78,48636.0,50.694,50.7107,50.6357,50.6607,48636.0
2020-10-23 14:20:00,60.77,60.8,60.73,60.76,51342.0,50.6523,50.6773,50.619,50.644,51342.0
2020-10-23 14:30:00,60.77,60.77,60.64,60.68,63216.0,50.6523,50.6523,50.544,50.5773,63216.0
2020-10-23 14:40:00,60.67,60.71,60.59,60.7,52013.0,50.569,50.6023,50.5023,50.594,52013.0
2020-10-23 14:50:00,60.7,60.8,60.68,60.8,44732.0,50.594,50.6773,50.5773,50.6773,44732.0
2020-10-23 15:00:00,60.8,60.82,60.76,60.79,50570.0,50.6773,50.694,50.644,50.669,50570.0
2020-10-23 15:10:00,60.8,60.89,60.79,60.83,55999.0,50.6773,50.7524,50.669,50.7023,55999.0
2020-10-23 15:20:00,60.83,60.84,60.71,60.72,65476.0,50.7023,50.7107,50.6023,50.6107,65476.0
2020-10-23 15:30:00,60.73,60.79,60.72,60.74,97999.0,50.619,50.669,50.6107,50.6273,97999.0
2020-10-23 15:40:00,60.75,60.8,60.74,60.8,101233.0,50.6357,50.6773,50.6273,50.6773,101233.0
2020-10-23 15:50:00,60.79,60.89,60.76,60.86,312391.0,50.669,50.7524,50.644,50.7273,312391.0
2020-10-26 09:30:00,60.27,60.38,60.02,60.3,108597.0,50.2356,50.3273,50.0272,50.2606,108597.0
2020-10-26 09:40:00,60.32,60.46,60.17,60.26,36233.0,50.2773,50.3939,50.1522,50.2272,36233.0
2020-10-26 09:50:00,60.28,60.4,60.24,60.28,28733.0,50.2439,50.3439,50.2106,50.2439,28733.0
2020-10-26 10:00:00,60.27,60.58,60.19,60.52,45137.0,50.2356,50.494,50.1689,50.444,45137.0
2020-10-26 10:10:00,60.51,60.72,60.44,60.51,64751.0,50.4356,50.6107,50.3773,50.4356,64751.0
2020-10-26 10:20:00,60.52,60.6,60.38,60.4,38461.0,50.444,50.5106,50.3273,50.3439,38461.0
2020-10-26 10:30:00,60.38,60.4,60.23,60.3,61221.0,50.3273,50.3439,50.2022,50.2606,61221.0
2020-10-26 10:40:00,60.3,60.3,60.03,60.07,59135.0,50.2606,50.2606,50.0355,50.0689,59135.0
2020-10-26 10:50:00,60.07,60.2,59.96,60.15,66810.0,50.0689,50.1772,49.9772,50.1356,66810.0
2020-10-26 11:00:00,60.16,60.16,59.9,59.95,50864.0,50.1439,50.1439,49.9272,49.9689,50864.0
2020-10-26 11:10:00,59.95,60.16,59.88,59.89,74439.0,49.9689,50.1439,49.9105,49.9188,74439.0
2020-10-26 11:20:00,59.89,60.02,59.81,59.98,74017.0,49.9188,50.0272,49.8522,49.9939,74017.0
2020-10-26 11:30:00,59.97,60.14,59.91,60.12,46004.0,49.9855,50.1272,49.9355,50.1105,46004.0
2020-10-26 11:40:00,60.11,60.31,60.08,60.28,35696.0,50.1022,50.2689,50.0772,50.2439,35696.0
2020-10-26 11:50:00,60.27,60.32,60.19,60.26,51259.0,50.2356,50.2773,50.1689,50.2272,51259.0
2020-10-26 12:00:00,60.26,60.32,60.19,60.2,34500.0,50.2272,50.2773,50.1689,50.1772,34500.0
2020-10-26 12:10:00,60.19,60.24,60.1,60.15,30765.0,50.1689,50.2106,50.0939,50.1356,30765.0
2020-10-26 12:20:00,60.15,60.17,60.07,60.16,28341.0,50.1356,50.1522,50.0689,50.1439,28341.0
2020-10-26 12:30:00,60.15,60.15,59.95,60.06,48073.0,50.1356,50.1356,49.9689,50.0605,48073.0
2020-10-26 12:40:00,60.06,60.14,60.05,60.13,35086.0,50.0605,50.1272,50.0522,50.1189,35086.0
2020-10-26 12:50:00,60.13,60.27,60.11,60.24,34661.0,50.1189,50.2356,50.1022,50.2106,34661.0
2020-10-26 13:00:00,60.25,60.49,60.24,60.48,78407.0,50.2189,50.4189,50.2106,50.4106,78407.0
2020-10-26 13:10:00,60.48,60.61,60.46,60.49,78154.0,50.4106,50.519,50.3939,50.4189,78154.0
2020-10-26 13:20:00,60.48,60.48,60.2,60.28,52370.0,50.4106,50.4106,50.1772,50.2439,52370.0
2020-10-26 13:30:00,60.26,60.36,60.19,60.32,64391.0,50.2272,50.3106,50.1689,50.2773,64391.0
2020-10-26 13:40:00,60.32,60.49,60.32,60.48,48894.0,50.2773,50.4189,50.2773,50.4106,48894.0
2020-10-26 13:50:00,60.48,60.62,60.46,60.61,41239.0,50.4106,50.5273,50.3939,50.519,41239.0
2020-10-26 14:00:00,60.62,60.75,60.56,60.74,51257.0,50.5273,50.6357,50.4773,50.6273,51257.0
2020-10-26 14:10:00,60.74,60.76,60.65,60.71,63120.0,50.6273,50.644,50.5523,50.6023,63120.0
2020-10-26 14:20:00,60.71,60.79,60.64,60.76,39465.0,50.6023,50.669,50.544,50.644,39465.0
2020-10-26 14:30:00,60.75,60.8,60.61,60.61,55981.0,50.6357,50.6773,50.519,50.519,55981.0
2020-10-26 14:40:00,60.61,60.7,60.59,60.64,88907.0,50.519,50.594,50.5023,50.544,88907.0
2020-10-26 14:50:00,60.63,60.8,60.62,60.74,83115.0,50.5356,50.6773,50.5273,50.6273,83115.0
2020-10-26 15:00:00,60.73,60.79,60.65,60.73,101140.0,50.619,50.669,50.5523,50.619,101140.0
2020-10-26 15:10:00,60.74,60.79,60.7,60.76,65832.0,50.6273,50.669,50.594,50.644,65832.0
2020-10-26 15:20:00,60.77,60.84,60.72,60.75,115006.0,50.6523,50.7107,50.6107,50.6357,115006.0
2020-10-26 15:30:00,60.76,60.81,60.51,60.57,216436.0,50.644,50.6857,50.4356,50.4856,216436.0
2020-10-26 15:40:00,60.57,60.6,60.38,60.4,135212.0,50.4856,50.5106,50.3273,50.3439,135212.0
2020-10-26 15:50:00,60.4,60.64,60.37,60.61,280121.0,50.3439,50.544,50.3189,50.519,280121.0
2020-10-27 09:30:00,60.77,60.9,60.35,60.39,83069.0,50.6523,50.7607,50.3023,50.3356,83069.0
2020-10-27 09:40:00,60.41,60.48,60.21,60.48,80961.0,50.3523,50.4106,50.1856,50.4106,80961.0
2020-10-27 09:50:00,60.49,60.87,60.46,60.78,58794.0,50.4189,50.7357,50.3939,50.6607,58794.0
2020-10-27 10:00:00,60.79,60.83,60.61,60.8,67457.0,50.669,50.7023,50.519,50.6773,67457.0
2020-10-27 10:10:00,60.81,60.87,60.73,60.76,60025.0,50.6857,50.7357,50.619,50.644,60025.0
2020-10-27 10:20:00,60.74,60.95,60.64,60.94,98826.0,50.6273,50.8024,50.544,50.794,98826.0
2020-10-27 10:30:00,60.94,61.1,60.76,60.85,145045.0,50.794,50.9274,50.644,50.719,145045.0
2020-10-27 10:40:00,60.85,60.89,60.65,60.76,47211.0,50.719,50.7524,50.5523,50.644,47211.0
2020-10-27 10:50:00,60.76,60.79,60.58,60.58,41443.0,50.644,50.669,50.494,50.494,41443.0
2020-10-27 11:00:00,60.59,60.64,60.44,60.54,42840.0,50.5023,50.544,50.3773,50.4606,42840.0
2020-10-27 11:10:00,60.51,60.62,60.49,60.6,37184.0,50.4356,50.5273,50.4189,50.5106,37184.0
2020-10-27 11:20:00,60.59,60.61,60.46,60.52,41063.0,50.5023,50.519,50.3939,50.444,41063.0
2020-10-27 11:30:00,60.51,60.56,60.42,60.49,38972.0,50.4356,50.4773,50.3606,50.4189,38972.0
2020-10-27 11:40:00,60.5,60.57,60.47,60.52,72230.0,50.4273,50.4856,50.4023,50.444,72230.0
2020-10-27 11:50:00,60.52,60.82,60.52,60.77,43384.0,50.444,50.694,50.444,50.6523,43384.0
2020-10-27 12:00:00,60.78,60.99,60.74,60.84,65313.0,50.6607,50.8357,50.6273,50.7107,65313.0
2020-10-27 12:10:00,60.84,60.86,60.7,60.74,33592.0,50.7107,50.7273,50.594,50.6273,33592.0
2020-10-27 12:20:00,60.73,60.82,60.73,60.73,24655.0,50.619,50.694,50.619,50.619,24655.0
2020-10-27 12:30:00,60.72,60.74,60.5,60.51,27276.0,50.6107,50.6273,50.4273,50.4356,27276.0
2020-10-27 12:40:00,60.52,60.55,60.44,60.51,36650.0,50.444,50.469,50.3773,50.4356,36650.0
2020-10-27 12:50:00,60.51,60.56,60.49,60.55,27764.0,50.4356,50.4773,50.4189,50.469,27764.0
2020-10-27 13:00:00,60.55,60.64,60.47,60.54,49700.0,50.469,50.544,50.4023,50.4606,49700.0
2020-10-27 13:10:00,60.54,60.72,60.52,60.67,41805.0,50.4606,50.6107,50.444,50.569,41805.0
2020-10-27 13:20:00,60.68,60.82,60.59,60.78,37759.0,50.5773,50.694,50.5023,50.6607,37759.0
2020-10-27 13:30:00,60.78,60.83,60.67,60.7,31311.0,50.6607,50.7023,50.569,50.594,31311.0
2020-10-27 13:40:00,60.69,60.75,60.64,60.66,20470.0,50.5856,50.6357,50.544,50.5606,20470.0
2020-10-27 13:50:00,60.66,60.7,60.61,60.63,26441.0,50.5606,50.594,50.519,50.5356,26441.0
2020-10-27 14:00:00,60.63,60.68,60.53,60.54,36271.0,50.5356,50.5773,50.4523,50.4606,36271.0
2020-10-27 14:10:00,60.53,60.59,60.47,60.47,30499.0,50.4523,50.5023,50.4023,50.4023,30499.0
2020-10-27 14:20:00,60.47,60.53,60.45,60.47,32626.0,50.4023,50.4523,50.3856,50.4023,32626.0
2020-10-27 14:30:00,60.47,60.58,60.46,60.54,46303.0,50.4023,50.494,50.3939,50.4606,46303.0
2020-10-27 14:40:00,60.53,60.54,60.36,60.43,45041.0,50.4523,50.4606,50.3106,50.3689,45041.0
2020-10-27 14:50:00,60.43,60.61,60.42,60.46,63767.0,50.3689,50.519,50.3606,50.3939,63767.0
2020-10-27 15:00:00,60.45,60.53,60.34,60.4,52316.0,50.3856,50.4523,50.2939,50.3439,52316.0
2020-10-27 15:10:00,60.4,60.46,60.35,60.37,65655.0,50.3439,50.3939,50.3023,50.3189,65655.0
2020-10-27 15:20:00,60.36,60.44,60.35,60.42,63874.0,50.3106,50.3773,50.3023,50.3606,63874.0
2020-10-27 15:30:00,60.42,60.44,60.35,60.37,76162.0,50.3606,50.3773,50.3023,50.3189,76162.0
2020-10-27 15:40:00,60.38,60.48,60.35,60.39,107217.0,50.3273,50.4106,50.3023,50.3356,107217.0
2020-10-27 15:50:00,60.38,60.38,60.21,60.23,358325.0,50.3273,50.3273,50.1856,50.2022,358325.0
2020-10-28 09:30:00,59.5,59.81,59.19,59.81,152473.0,49.5938,49.8522,49.3354,49.8522,152473.0
2020-10-28 09:40:00,59.75,60.0,59.68,59.86,50311.0,49.8022,50.0105,49.7438,49.8938,50311.0
2020-10-28 09:50:00,59.85,60.05,59.83,59.99,110968.0,49.8855,50.0522,49.8688,50.0022,110968.0
2020-10-28 10:00:00,59.92,59.97,59.61,59.8,58267.0,49.9438,49.9855,49.6855,49.8438,58267.0
2020-10-28 10:10:00,59.76,59.86,59.38,59.39,61699.0,49.8105,49.8938,49.4938,49.5021,61699.0
2020-10-28 10:20:00,59.4,59.62,59.13,59.3,101405.0,49.5104,49.6938,49.2854,49.4271,101405.0
2020-10-28 10:30:00,59.3,59.49,59.23,59.26,57376.0,49.4271,49.5854,49.3687,49.3937,57376.0
2020-10-28 10:40:00,59.25,59.47,59.21,59.29,41559.0,49.3854,49.5688,49.3521,49.4187,41559.0
2020-10-28 10:50:00,59.3,59.31,59.13,59.16,37025.0,49.4271,49.4354,49.2854,49.3104,37025.0
2020-10-28 11:00:00,59.13,59.21,58.96,59.06,117765.0,49.2854,49.3521,49.1437,49.227,117765.0
2020-10-28 11:10:00,59.03,59.11,58.94,59.07,45394.0,49.202,49.2687,49.127,49.2354,45394.0
2020-10-28 11:20:00,59.09,59.11,58.93,59.01,49141.0,49.252,49.2687,49.1187,49.1854,49141.0
2020-10-28 11:30:00,59.02,59.06,58.87,59.03,46921.0,49.1937,49.227,49.0687,49.202,46921.0
2020-10-28 11:40:00,59.01,59.19,58.98,59.08,22830.0,49.1854,49.3354,49.1603,49.2437,22830.0
2020-10-28 11:50:00,59.1,59.33,59.08,59.26,34908.0,49.2604,49.4521,49.2437,49.3937,34908.0
2020-10-28 12:00:00,59.26,59.36,59.21,59.3,32284.0,49.3937,49.4771,49.3521,49.4271,32284.0
2020-10-28 12:10:00,59.28,59.36,59.25,59.32,41223.0,49.4104,49.4771,49.3854,49.4437,41223.0
2020-10-28 12:20:00,59.35,59.44,59.3,59.43,47268.0,49.4687,49.5438,49.4271,49.5354,47268.0
2020-10-28 12:30:00,59.41,59.41,58.93,58.95,57644.0,49.5188,49.5188,49.1187,49.1353,57644.0
2020-10-28 12:40:00,58.93,58.94,58.7,58.87,45633.0,49.1187,49.127,48.927,49.0687,45633.0
2020-10-28 12:50:00,58.87,59.02,58.82,58.97,34095.0,49.0687,49.1937,49.027,49.152,34095.0
2020-10-28 13:00:00,58.96,58.96,58.81,58.83,26032.0,49.1437,49.1437,49.0187,49.0353,26032.0
2020-10-28 13:10:00,58.83,58.86,58.72,58.77,40584.0,49.0353,49.0603,48.9436,48.9853,40584.0
2020-10-28 13:20:00,58.76,58.88,58.71,58.87,48465.0,48.977,49.077,48.9353,49.0687,48465.0
2020-10-28 13:30:00,58.87,58.88,58.72,58.73,41172.0,49.0687,49.077,48.9436,48.952,41172.0
2020-10-28 13:40:00,58.74,58.88,58.67,58.74,57584.0,48.9603,49.077,48.902,48.9603,57584.0
2020-10-28 13:50:00,58.75,58.79,58.67,58.71,33365.0,48.9686,49.002,48.902,48.9353,33365.0
2020-10-28 14:00:00,58.71,58.84,58.61,58.7,35562.0,48.9353,49.0437,48.852,48.927,35562.0
2020-10-28 14:10:00,58.66,58.66,58.48,58.54,43300.0,48.8936,48.8936,48.7436,48.7936,43300.0
2020-10-28 14:20:00,58.53,58.76,58.5,58.73,49125.0,48.7853,48.977,48.7603,48.952,49125.0
2020-10-28 14:30:00,58.72,58.75,58.54,58.58,48465.0,48.9436,48.9686,48.7936,48.8269,48465.0
2020-10-28 14:40:00,58.6,58.67,58.58,58.66,76960.0,48.8436,48.902,48.8269,48.8936,76960.0
2020-10-28 14:50:00,58.66,58.67,58.44,58.6,70143.0,48.8936,48.902,48.7103,48.8436,70143.0
2020-10-28 15:00:00,58.6,58.61,58.42,58.43,46295.0,48.8436,48.852,48.6936,48.7019,46295.0
2020-10-28 15:10:00,58.44,58.5,58.38,58.39,62110.0,48.7103,48.7603,48.6602,48.6686,62110.0
2020-10-28 15:20:00,58.39,58.8,58.38,58.68,68956.0,48.6686,49.0103,48.6602,48.9103,68956.0
2020-10-28 15:30:00,58.69,58.88,58.68,58.71,64594.0,48.9186,49.077,48.9103,48.9353,64594.0
2020-10-28 15:40:00,58.71,58.73,58.5,58.55,111869.0,48.9353,48.952,48.7603,48.8019,111869.0
2020-10-28 15:50:00,58.54,58.54,58.18,58.37,318965.0,48.7936,48.7936,48.4935,48.6519,318965.0
2020-10-29 09:30:00,57.93,58.25,57.0,57.84,371069.0,48.2852,48.5519,47.51,48.2101,371069.0
2020-10-29 09:40:00,57.91,57.91,57.3,57.48,74463.0,48.2685,48.2685,47.7601,47.9101,74463.0
2020-10-29 09:50:00,57.52,58.01,57.39,57.9,58176.0,47.9434,48.3518,47.8351,48.2602,58176.0
2020-10-29 10:00:00,57.89,58.2,57.8,58.08,61657.0,48.2518,48.5102,48.1768,48.4102,61657.0
2020-10-29 10:10:00,58.09,58.45,57.96,58.33,77435.0,48.4185,48.7186,48.3102,48.6186,77435.0
2020-10-29 10:20:00,58.35,58.49,58.29,58.46,46794.0,48.6352,48.7519,48.5852,48.7269,46794.0
2020-10-29 10:30:00,58.48,58.55,58.36,58.55,48217.0,48.7436,48.8019,48.6436,48.8019,48217.0
2020-10-29 10:40:00,58.57,58.76,58.47,58.73,56880.0,48.8186,48.977,48.7353,48.952,56880.0
2020-10-29 10:50:00,58.73,58.8,58.58,58.73,38249.0,48.952,49.0103,48.8269,48.952,38249.0
2020-10-29 11:00:00,58.69,58.74,58.28,58.3,49367.0,48.9186,48.9603,48.5769,48.5936,49367.0
2020-10-29 11:10:00,58.33,58.69,58.26,58.68,49373.0,48.6186,48.9186,48.5602,48.9103,49373.0
2020-10-29 11:20:00,58.68,58.84,58.55,58.55,45014.0,48.9103,49.0437,48.8019,48.8019,45014.0
2020-10-29 11:30:00,58.53,58.59,58.34,58.59,36499.0,48.7853,48.8353,48.6269,48.8353,36499.0
2020-10-29 11:40:00,58.59,58.59,58.31,58.43,32214.0,48.8353,48.8353,48.6019,48.7019,32214.0
2020-10-29 11:50:00,58.43,58.5,58.26,58.39,32794.0,48.7019,48.7603,48.5602,48.6686,32794.0
2020-10-29 12:00:00,58.4,58.42,58.17,58.24,40576.0,48.6769,48.6936,48.4852,48.5436,40576.0
2020-10-29 12:10:00,58.21,58.32,58.21,58.28,16596.0,48.5185,48.6102,48.5185,48.5769,16596.0
2020-10-29 12:20:00,58.28,58.48,58.2,58.42,31676.0,48.5769,48.7436,48.5102,48.6936,31676.0
2020-10-29 12:30:00,58.43,58.72,58.38,58.69,36653.0,48.7019,48.9436,48.6602,48.9186,36653.0
2020-10-29 12:40:00,58.71,58.82,58.64,58.72,25177.0,48.9353,49.027,48.877,48.9436,25177.0
2020-10-29 12:50:00,58.73,58.78,58.54,58.61,21421.0,48.952,48.9936,48.7936,48.852,21421.0
2020-10-29 13:00:00,58.63,58.68,58.44,58.46,23821.0,48.8686,48.9103,48.7103,48.7269,23821.0
2020-10-29 13:10:00,58.44,58.5,58.4,58.42,17052.0,48.7103,48.7603,48.6769,48.6936,17052.0
2020-10-29 13:20:00,58.42,58.68,58.39,58.65,26301.0,48.6936,48.9103,48.6686,48.8853,26301.0
2020-10-29 13:30:00,58.67,58.84,58.67,58.82,36616.0,48.902,49.0437,48.902,49.027,36616.0
2020-10-29 13:40:00,58.81,58.92,58.81,58.91,36199.0,49.0187,49.1103,49.0187,49.102,36199.0
2020-10-29 13:50:00,58.91,59.09,58.85,59.05,45887.0,49.102,49.252,49.052,49.2187,45887.0
2020-10-29 14:00:00,59.05,59.22,59.04,59.17,42275.0,49.2187,49.3604,49.2104,49.3187,42275.0
2020-10-29 14:10:00,59.16,59.16,58.98,59.15,45050.0,49.3104,49.3104,49.1603,49.302,45050.0
2020-10-29 14:20:00,59.14,59.15,58.99,59.0,55914.0,49.2937,49.302,49.1687,49.177,55914.0
2020-10-29 14:30:00,58.99,59.09,58.85,58.89,61800.0,49.1687,49.252,49.052,49.0853,61800.0
2020-10-29 14:40:00,58.89,58.91,58.58,58.58,74100.0,49.0853,49.102,48.8269,48.8269,74100.0
2020-10-29 14:50:00,58.58,58.81,58.58,58.63,60483.0,48.8269,49.0187,48.8269,48.8686,60483.0
2020-10-29 15:00:00,58.65,58.66,58.5,58.56,57833.0,48.8853,48.8936,48.7603,48.8103,57833.0
2020-10-29 15:10:00,58.57,58.58,58.39,58.51,55208.0,48.8186,48.8269,48.6686,48.7686,55208.0
2020-10-29 15:20:00,58.51,58.51,58.37,58.46,68513.0,48.7686,48.7686,48.6519,48.7269,68513.0
2020-10-29 15:30:00,58.46,58.46,58.28,58.43,71443.0,48.7269,48.7269,48.5769,48.7019,71443.0
2020-10-29 15:40:00,58.41,58.62,58.38,58.52,80810.0,48.6852,48.8603,48.6602,48.7769,80810.0
2020-10-29 15:50:00,58.53,58.65,58.19,58.19,333225.0,48.7853,48.8853,48.5019,48.5019,333225.0
2020-10-30 09:30:00,58.18,58.59,58.11,58.28,71316.0,48.4935,48.8353,48.4352,48.5769,71316.0
2020-10-30 09:40:00,58.3,58.3,57.97,57.99,63979.0,48.5936,48.5936,48.3185,48.3352,63979.0
2020-10-30 09:50:00,57.97,58.02,57.8,57.93,103423.0,48.3185,48.3602,48.1768,48.2852,103423.0
2020-10-30 10:00:00,57.95,58.22,57.84,58.12,77089.0,48.3018,48.5269,48.2101,48.4435,77089.0
2020-10-30 10:10:00,58.08,58.17,57.83,57.9,36107.0,48.4102,48.4852,48.2018,48.2602,36107.0
2020-10-30 10:20:00,57.87,57.88,57.45,57.57,67295.0,48.2352,48.2435,47.8851,47.9851,67295.0
2020-10-30 10:30:00,57.55,57.57,57.33,57.41,31537.0,47.9684,47.9851,47.7851,47.8517,31537.0
2020-10-30 10:40:00,57.39,57.39,57.07,57.16,37365.0,47.8351,47.8351,47.5683,47.6434,37365.0
2020-10-30 10:50:00,57.14,57.36,57.09,57.15,49835.0,47.6267,47.8101,47.585,47.635,49835.0
2020-10-30 11:00:00,57.15,57.51,57.13,57.22,50696.0,47.635,47.9351,47.6184,47.6934,50696.0
2020-10-30 11:10:00,57.2,57.45,57.17,57.28,44157.0,47.6767,47.8851,47.6517,47.7434,44157.0
2020-10-30 11:20:00,57.27,57.38,57.14,57.33,55961.0,47.735,47.8267,47.6267,47.7851,55961.0
2020-10-30 11:30:00,57.29,57.54,57.24,57.5,49633.0,47.7517,47.9601,47.71,47.9268,49633.0
2020-10-30 11:40:00,57.47,57.71,57.35,57.71,33009.0,47.9018,48.1018,47.8017,48.1018,33009.0
2020-10-30 11:50:00,57.71,57.85,57.62,57.84,39718.0,48.1018,48.2185,48.0268,48.2101,39718.0
2020-10-30 12:00:00,57.82,58.16,57.77,58.1,59536.0,48.1935,48.4769,48.1518,48.4269,59536.0
2020-10-30 12:10:00,58.11,58.15,57.97,58.11,36191.0,48.4352,48.4685,48.3185,48.4352,36191.0
2020-10-30 12:20:00,58.1,58.11,57.98,57.98,28281.0,48.4269,48.4352,48.3268,48.3268,28281.0
2020-10-30 12:30:00,57.96,57.99,57.74,57.76,31594.0,48.3102,48.3352,48.1268,48.1435,31594.0
2020-10-30 12:40:00,57.76,57.84,57.74,57.84,15210.0,48.1435,48.2101,48.1268,48.2101,15210.0
2020-10-30 12:50:00,57.83,57.83,57.74,57.76,26717.0,48.2018,48.2018,48.1268,48.1435,26717.0
2020-10-30 13:00:00,57.76,57.82,57.58,57.63,26095.0,48.1435,48.1935,47.9934,48.0351,26095.0
2020-10-30 13:10:00,57.64,57.67,57.55,57.56,25884.0,48.0434,48.0685,47.9684,47.9768,25884.0
2020-10-30 13:20:00,57.57,57.66,57.54,57.6,32536.0,47.9851,48.0601,47.9601,48.0101,32536.0
2020-10-30 13:30:00,57.58,57.58,57.41,57.53,54925.0,47.9934,47.9934,47.8517,47.9518,54925.0
2020-10-30 13:40:00,57.49,57.51,57.31,57.38,60707.0,47.9184,47.9351,47.7684,47.8267,60707.0
2020-10-30 13:50:00,57.38,57.54,57.32,57.47,49659.0,47.8267,47.9601,47.7767,47.9018,49659.0
2020-10-30 14:00:00,57.45,57.67,57.36,57.64,39708.0,47.8851,48.0685,47.8101,48.0434,39708.0
2020-10-30 14:10:00,57.66,57.66,57.45,57.55,40161.0,48.0601,48.0601,47.8851,47.9684,40161.0
2020-10-30 14:20:00,57.55,57.63,57.26,57.26,27819.0,47.9684,48.0351,47.7267,47.7267,27819.0
2020-10-30 14:30:00,57.25,57.28,57.08,57.17,63284.0,47.7184,47.7434,47.5767,47.6517,63284.0
2020-10-30 14:40:00,57.15,57.21,56.92,57.19,46821.0,47.635,47.685,47.4433,47.6684,46821.0
2020-10-30 14:50:00,57.19,57.32,57.15,57.19,42343.0,47.6684,47.7767,47.635,47.6684,42343.0
2020-10-30 15:00:00,57.19,57.34,57.14,57.14,37409.0,47.6684,47.7934,47.6267,47.6267,37409.0
2020-10-30 15:10:00,57.14,57.36,57.13,57.25,30982.0,47.6267,47.8101,47.6184,47.7184,30982.0
2020-10-30 15:20:00,57.23,57.34,57.17,57.3,45669.0,47.7017,47.7934,47.6517,47.7601,45669.0
2020-10-30 15:30:00,57.32,57.35,57.21,57.34,68830.0,47.7767,47.8017,47.685,47.7934,68830.0
2020-10-30 15:40:00,57.36,57.61,57.25,57.33,95721.0,47.8101,48.0184,47.7184,47.7851,95721.0
2020-10-30 15:50:00,57.32,57.53,57.21,57.49,379246.0,47.7767,47.9518,47.685,47.9184,379246.0
2020-11-02 09:30:00,58.02,58.52,57.92,57.93,111142.0,48.3602,48.7769,48.2768,48.2852,111142.0
2020-11-02 09:40:00,57.94,58.11,57.77,58.05,49865.0,48.2935,48.4352,48.1518,48.3852,49865.0
2020-11-02 09:50:00,58.02,58.5,57.99,58.5,49684.0,48.3602,48.7603,48.3352,48.7603,49684.0
2020-11-02 10:00:00,58.57,58.77,58.49,58.63,84194.0,48.8186,48.9853,48.7519,48.8686,84194.0
2020-11-02 10:10:00,58.61,58.64,58.31,58.51,53374.0,48.852,48.877,48.6019,48.7686,53374.0
2020-11-02 10:20:00,58.51,58.69,58.38,58.51,45594.0,48.7686,48.9186,48.6602,48.7686,45594.0
2020-11-02 10:30:00,58.49,58.58,58.43,58.48,32863.0,48.7519,48.8269,48.7019,48.7436,32863.0
2020-11-02 10:40:00,58.46,58.61,58.41,58.5,30544.0,48.7269,48.852,48.6852,48.7603,30544.0
2020-11-02 10:50:00,58.52,58.52,58.36,58.36,21575.0,48.7769,48.7769,48.6436,48.6436,21575.0
2020-11-02 11:00:00,58.34,58.45,58.33,58.43,27869.0,48.6269,48.7186,48.6186,48.7019,27869.0
2020-11-02 11:10:00,58.43,58.6,58.43,58.58,33989.0,48.7019,48.8436,48.7019,48.8269,33989.0
2020-11-02 11:20:00,58.59,59.0,58.56,59.0,77246.0,48.8353,49.177,48.8103,49.177,77246.0
2020-11-02 11:30:00,58.98,59.02,58.81,58.98,36474.0,49.1603,49.1937,49.0187,49.1603,36474.0
2020-11-02 11:40:00,59.0,59.14,58.98,59.04,23180.0,49.177,49.2937,49.1603,49.2104,23180.0
2020-11-02 11:50:00,59.04,59.16,59.0,59.14,20001.0,49.2104,49.3104,49.177,49.2937,20001.0
2020-11-02 12:00:00,59.15,59.19,59.06,59.17,30667.0,49.302,49.3354,49.227,49.3187,30667.0
2020-11-02 12:10:00,59.16,59.23,59.06,59.21,85705.0,49.3104,49.3687,49.227,49.3521,85705.0
2020-11-02 12:20:00,59.19,59.24,59.13,59.24,50492.0,49.3354,49.3771,49.2854,49.3771,50492.0
2020-11-02 12:30:00,59.25,59.25,59.02,59.03,38548.0,49.3854,49.3854,49.1937,49.202,38548.0
2020-11-02 12:40:00,59.02,59.1,58.99,59.08,47933.0,49.1937,49.2604,49.1687,49.2437,47933.0
2020-11-02 12:50:00,59.06,59.08,58.92,58.94,69315.0,49.227,49.2437,49.1103,49.127,69315.0
2020-11-02 13:00:00,58.94,58.96,58.67,58.78,149158.0,49.127,49.1437,48.902,48.9936,149158.0
2020-11-02 13:10:00,58.81,58.85,58.67,58.75,37170.0,49.0187,49.052,48.902,48.9686,37170.0
2020-11-02 13:20:00,58.7,58.75,58.62,58.71,36125.0,48.927,48.9686,48.8603,48.9353,36125.0
2020-11-02 13:30:00,58.7,58.74,58.52,58.55,69919.0,48.927,48.9603,48.7769,48.8019,69919.0
2020-11-02 13:40:00,58.55,58.65,58.54,58.58,26345.0,48.8019,48.8853,48.7936,48.8269,26345.0
2020-11-02 13:50:00,58.57,58.6,58.48,58.48,46237.0,48.8186,48.8436,48.7436,48.7436,46237.0
2020-11-02 14:00:00,58.5,58.58,58.48,58.54,41432.0,48.7603,48.8269,48.7436,48.7936,41432.0
2020-11-02 14:10:00,58.52,58.56,58.42,58.49,45009.0,48.7769,48.8103,48.6936,48.7519,45009.0
2020-11-02 14:20:00,58.48,58.71,58.45,58.7,61235.0,48.7436,48.9353,48.7186,48.927,61235.0
2020-11-02 14:30:00,58.71,58.86,58.68,58.78,24768.0,48.9353,49.0603,48.9103,48.9936,24768.0
2020-11-02 14:40:00,58.78,58.9,58.75,58.81,27311.0,48.9936,49.0937,48.9686,49.0187,27311.0
2020-11-02 14:50:00,58.8,58.86,58.68,58.73,46341.0,49.0103,49.0603,48.9103,48.952,46341.0
2020-11-02 15:00:00,58.73,58.82,58.72,58.78,32498.0,48.952,49.027,48.9436,48.9936,32498.0
2020-11-02 15:10:00,58.78,58.91,58.74,58.87,42828.0,48.9936,49.102,48.9603,49.0687,42828.0
2020-11-02 15:20:00,58.86,58.9,58.78,58.78,55909.0,49.0603,49.0937,48.9936,48.9936,55909.0
2020-11-02 15:30:00,58.77,58.87,58.69,58.72,66632.0,48.9853,49.0687,48.9186,48.9436,66632.0
2020-11-02 15:40:00,58.72,58.84,58.7,58.77,124255.0,48.9436,49.0437,48.927,48.9853,124255.0
2020-11-02 15:50:00,58.77,59.01,58.73,58.99,386210.0,48.9853,49.1854,48.952,49.1687,386210.0
2020-11-03 09:30:00,59.63,60.1,59.55,59.75,109353.0,49.7021,50.0939,49.6354,49.8022,109353.0
2020-11-03 09:40:00,59.77,60.07,59.75,60.01,80680.0,49.8188,50.0689,49.8022,50.0189,80680.0
2020-11-03 09:50:00,59.99,60.12,59.9,60.04,77778.0,50.0022,50.1105,49.9272,50.0439,77778.0
2020-11-03 10:00:00,60.02,60.23,59.96,60.14,67068.0,50.0272,50.2022,49.9772,50.1272,67068.0
2020-11-03 10:10:00,60.12,60.4,60.09,60.38,58953.0,50.1105,50.3439,50.0855,50.3273,58953.0
2020-11-03 10:20:00,60.38,60.41,60.24,60.24,53968.0,50.3273,50.3523,50.2106,50.2106,53968.0
2020-11-03 10:30:00,60.24,60.25,60.07,60.16,36151.0,50.2106,50.2189,50.0689,50.1439,36151.0
2020-11-03 10:40:00,60.17,60.17,59.83,59.83,45061.0,50.1522,50.1522,49.8688,49.8688,45061.0
2020-11-03 10:50:00,59.85,60.08,59.85,60.02,36947.0,49.8855,50.0772,49.8855,50.0272,36947.0
2020-11-03 11:00:00,60.05,60.22,60.04,60.13,29561.0,50.0522,50.1939,50.0439,50.1189,29561.0
2020-11-03 11:10:00,60.13,60.36,60.12,60.27,48163.0,50.1189,50.3106,50.1105,50.2356,48163.0
2020-11-03 11:20:00,60.27,60.42,60.23,60.34,31754.0,50.2356,50.3606,50.2022,50.2939,31754.0
2020-11-03 11:30:00,60.34,60.57,60.33,60.57,44598.0,50.2939,50.4856,50.2856,50.4856,44598.0
2020-11-03 11:40:00,60.56,60.62,60.3,60.3,50504.0,50.4773,50.5273,50.2606,50.2606,50504.0
2020-11-03 11:50:00,60.31,60.35,60.12,60.14,20057.0,50.2689,50.3023,50.1105,50.1272,20057.0
2020-11-03 12:00:00,60.14,60.18,59.96,60.05,31451.0,50.1272,50.1606,49.9772,50.0522,31451.0
2020-11-03 12:10:00,60.05,60.16,60.01,60.04,35734.0,50.0522,50.1439,50.0189,50.0439,35734.0
2020-11-03 12:20:00,60.04,60.06,59.87,59.93,24753.0,50.0439,50.0605,49.9022,49.9522,24753.0
2020-11-03 12:30:00,59.94,60.02,59.91,60.01,41264.0,49.9605,50.0272,49.9355,50.0189,41264.0
2020-11-03 12:40:00,60.01,60.03,59.87,59.89,38572.0,50.0189,50.0355,49.9022,49.9188,38572.0
2020-11-03 12:50:00,59.89,59.89,59.66,59.71,62786.0,49.9188,49.9188,49.7271,49.7688,62786.0
2020-11-03 13:00:00,59.71,59.9,59.71,59.88,34315.0,49.7688,49.9272,49.7688,49.9105,34315.0
2020-11-03 13:10:00,59.88,59.95,59.83,59.87,30016.0,49.9105,49.9689,49.8688,49.9022,30016.0
2020-11-03 13:20:00,59.87,59.92,59.78,59.81,20523.0,49.9022,49.9438,49.8272,49.8522,20523.0
2020-11-03 13:30:00,59.82,59.87,59.76,59.77,27522.0,49.8605,49.9022,49.8105,49.8188,27522.0
2020-11-03 13:40:00,59.77,59.83,59.69,59.71,27008.0,49.8188,49.8688,49.7521,49.7688,27008.0
2020-11-03 13:50:00,59.71,59.75,59.58,59.63,28441.0,49.7688,49.8022,49.6605,49.7021,28441.0
2020-11-03 14:00:00,59.62,59.78,59.62,59.76,37517.0,49.6938,49.8272,49.6938,49.8105,37517.0
2020-11-03 14:10:00,59.77,59.81,59.62,59.64,24808.0,49.8188,49.8522,49.6938,49.7105,24808.0
2020-11-03 14:20:00,59.63,59.65,59.52,59.6,26626.0,49.7021,49.7188,49.6104,49.6771,26626.0
2020-11-03 14:30:00,59.6,59.78,59.6,59.73,34059.0,49.6771,49.8272,49.6771,49.7855,34059.0
2020-11-03 14:40:00,59.73,59.87,59.73,59.87,28911.0,49.7855,49.9022,49.7855,49.9022,28911.0
2020-11-03 14:50:00,59.85,59.86,59.72,59.73,24537.0,49.8855,49.8938,49.7771,49.7855,24537.0
2020-11-03 15:00:00,59.74,59.76,59.55,59.55,39042.0,49.7938,49.8105,49.6354,49.6354,39042.0
2020-11-03 15:10:00,59.56,59.67,59.56,59.6,51628.0,49.6438,49.7355,49.6438,49.6771,51628.0
2020-11-03 15:20:00,59.61,59.76,59.6,59.72,102229.0,49.6855,49.8105,49.6771,49.7771,102229.0
2020-11-03 15:30:00,59.74,59.97,59.74,59.92,84388.0,49.7938,49.9855,49.7938,49.9438,84388.0
2020-11-03 15:40:00,59.93,60.26,59.92,60.25,148817.0,49.9522,50.2272,49.9438,50.2189,148817.0
2020-11-03 15:50:00,60.2,60.32,59.84,59.87,250664.0,50.1772,50.2773,49.8772,49.9022,250664.0
2020-11-04 09:30:00,59.33,59.71,59.3,59.52,124790.0,49.4521,49.7688,49.4271,49.6104,124790.0
2020-11-04 09:40:00,59.48,60.27,59.48,60.24,92893.0,49.5771,50.2356,49.5771,50.2106,92893.0
2020-11-04 09:50:00,60.16,60.67,60.05,60.66,66085.0,50.1439,50.569,50.0522,50.5606,66085.0
2020-11-04 10:00:00,60.64,60.83,60.38,60.75,93113.0,50.544,50.7023,50.3273,50.6357,93113.0
2020-11-04 10:10:00,60.71,60.94,60.6,60.75,56674.0,50.6023,50.794,50.5106,50.6357,56674.0
2020-11-04 10:20:00,60.75,60.96,60.6,60.66,57170.0,50.6357,50.8107,50.5106,50.5606,57170.0
2020-11-04 10:30:00,60.68,60.72,60.21,60.31,53245.0,50.5773,50.6107,50.1856,50.2689,53245.0
2020-11-04 10:40:00,60.3,60.53,60.25,60.29,28616.0,50.2606,50.4523,50.2189,50.2522,28616.0
2020-11-04 10:50:00,60.32,60.52,60.27,60.3,42720.0,50.2773,50.444,50.2356,50.2606,42720.0
2020-11-04 11:00:00,60.3,60.43,60.22,60.4,36325.0,50.2606,50.3689,50.1939,50.3439,36325.0
2020-11-04 11:10:00,60.39,60.39,60.18,60.33,33939.0,50.3356,50.3356,50.1606,50.2856,33939.0
2020-11-04 11:20:00,60.33,60.63,60.29,60.59,23580.0,50.2856,50.5356,50.2522,50.5023,23580.0
2020-11-04 11:30:00,60.59,60.78,60.5,60.61,51167.0,50.5023,50.6607,50.4273,50.519,51167.0
2020-11-04 11:40:00,60.61,60.67,60.41,60.44,30709.0,50.519,50.569,50.3523,50.3773,30709.0
2020-11-04 11:50:00,60.48,60.7,60.43,60.62,38207.0,50.4106,50.594,50.3689,50.5273,38207.0
2020-11-04 12:00:00,60.62,60.66,60.47,60.52,162359.0,50.5273,50.5606,50.4023,50.444,162359.0
2020-11-04 12:10:00,60.51,60.62,60.5,60.56,22589.0,50.4356,50.5273,50.4273,50.4773,22589.0
2020-11-04 12:20:00,60.56,60.67,60.54,60.54,87665.0,50.4773,50.569,50.4606,50.4606,87665.0
2020-11-04 12:30:00,60.58,60.62,60.55,60.59,26022.0,50.494,50.5273,50.469,50.5023,26022.0
2020-11-04 12:40:00,60.64,60.68,60.45,60.46,33467.0,50.544,50.5773,50.3856,50.3939,33467.0
2020-11-04 12:50:00,60.46,60.46,60.33,60.33,27400.0,50.3939,50.3939,50.2856,50.2856,27400.0
2020-11-04 13:00:00,60.33,60.48,60.31,60.34,23402.0,50.2856,50.4106,50.2689,50.2939,23402.0
2020-11-04 13:10:00,60.33,60.39,60.2,60.2,29431.0,50.2856,50.3356,50.1772,50.1772,29431.0
2020-11-04 13:20:00,60.23,60.31,60.18,60.28,24012.0,50.2022,50.2689,50.1606,50.2439,24012.0
2020-11-04 13:30:00,60.3,60.4,60.25,60.31,32731.0,50.2606,50.3439,50.2189,50.2689,32731.0
2020-11-04 13:40:00,60.3,60.3,60.08,60.1,37807.0,50.2606,50.2606,50.0772,50.0939,37807.0
2020-11-04 13:50:00,60.11,60.19,60.06,60.07,23044.0,50.1022,50.1689,50.0605,50.0689,23044.0
2020-11-04 14:00:00,60.06,60.17,60.05,60.07,21735.0,50.0605,50.1522,50.0522,50.0689,21735.0
2020-11-04 14:10:00,60.08,60.18,60.05,60.12,35438.0,50.0772,50.1606,50.0522,50.1105,35438.0
2020-11-04 14:20:00,60.12,60.2,60.06,60.15,24636.0,50.1105,50.1772,50.0605,50.1356,24636.0
2020-11-04 14:30:00,60.15,60.23,60.09,60.12,33913.0,50.1356,50.2022,50.0855,50.1105,33913.0
2020-11-04 14:40:00,60.12,60.13,59.98,60.0,84777.0,50.1105,50.1189,49.9939,50.0105,84777.0
2020-11-04 14:50:00,59.99,60.03,59.88,59.9,68591.0,50.0022,50.0355,49.9105,49.9272,68591.0
2020-11-04 15:00:00,59.91,59.93,59.69,59.78,99698.0,49.9355,49.9522,49.7521,49.8272,99698.0
2020-11-04 15:10:00,59.76,59.84,59.75,59.83,87802.0,49.8105,49.8772,49.8022,49.8688,87802.0
2020-11-04 15:20:00,59.84,59.87,59.76,59.78,102838.0,49.8772,49.9022,49.8105,49.8272,102838.0
2020-11-04 15:30:00,59.79,59.87,59.63,59.77,199825.0,49.8355,49.9022,49.7021,49.8188,199825.0
2020-11-04 15:40:00,59.77,59.82,59.7,59.75,157559.0,49.8188,49.8605,49.7605,49.8022,157559.0
2020-11-04 15:50:00,59.71,59.9,59.6,59.77,713908.0,49.7688,49.9272,49.6771,49.8188,713908.0
2020-11-05 09:30:00,59.93,60.51,59.93,60.5,145359.0,49.9522,50.4356,49.9522,50.4273,145359.0
2020-11-05 09:40:00,60.52,60.85,60.41,60.6,44385.0,50.444,50.719,50.3523,50.5106,44385.0
2020-11-05 09:50:00,60.58,60.97,60.58,60.74,74986.0,50.494,50.819,50.494,50.6273,74986.0
2020-11-05 10:00:00,60.8,61.01,60.63,60.95,86822.0,50.6773,50.8524,50.5356,50.8024,86822.0
2020-11-05 10:10:00,60.89,61.25,60.88,61.25,65609.0,50.7524,51.0524,50.744,51.0524,65609.0
2020-11-05 10:20:00,61.25,61.38,61.19,61.26,55980.0,51.0524,51.1608,51.0024,51.0607,55980.0
2020-11-05 10:30:00,61.25,61.28,61.08,61.17,34269.0,51.0524,51.0774,50.9107,50.9857,34269.0
2020-11-05 10:40:00,61.14,61.25,61.1,61.13,20252.0,50.9607,51.0524,50.9274,50.9524,20252.0
2020-11-05 10:50:00,61.12,61.16,61.01,61.03,37235.0,50.9441,50.9774,50.8524,50.869,37235.0
2020-11-05 11:00:00,61.04,61.14,60.91,61.08,45091.0,50.8774,50.9607,50.769,50.9107,45091.0
2020-11-05 11:10:00,61.07,61.13,60.95,61.01,26966.0,50.9024,50.9524,50.8024,50.8524,26966.0
2020-11-05 11:20:00,61.02,61.03,60.81,60.86,33335.0,50.8607,50.869,50.6857,50.7273,33335.0
2020-11-05 11:30:00,60.89,60.94,60.79,60.85,40035.0,50.7524,50.794,50.669,50.719,40035.0
2020-11-05 11:40:00,60.83,60.97,60.83,60.94,46402.0,50.7023,50.819,50.7023,50.794,46402.0
2020-11-05 11:50:00,60.93,60.95,60.77,60.78,31052.0,50.7857,50.8024,50.6523,50.6607,31052.0
2020-11-05 12:00:00,60.79,60.85,60.7,60.73,30114.0,50.669,50.719,50.594,50.619,30114.0
2020-11-05 12:10:00,60.73,60.75,60.38,60.42,23571.0,50.619,50.6357,50.3273,50.3606,23571.0
2020-11-05 12:20:00,60.44,60.5,60.31,60.34,64906.0,50.3773,50.4273,50.2689,50.2939,64906.0
2020-11-05 12:30:00,60.34,60.54,60.34,60.53,25912.0,50.2939,50.4606,50.2939,50.4523,25912.0
2020-11-05 12:40:00,60.52,60.69,60.47,60.67,30732.0,50.444,50.5856,50.4023,50.569,30732.0
2020-11-05 12:50:00,60.69,60.85,60.65,60.83,15176.0,50.5856,50.719,50.5523,50.7023,15176.0
2020-11-05 13:00:00,60.84,60.99,60.81,60.94,26246.0,50.7107,50.8357,50.6857,50.794,26246.0
2020-11-05 13:10:00,60.94,60.99,60.86,60.89,35049.0,50.794,50.8357,50.7273,50.7524,35049.0
2020-11-05 13:20:00,60.89,60.93,60.77,60.83,21115.0,50.7524,50.7857,50.6523,50.7023,21115.0
2020-11-05 13:30:00,60.84,60.97,60.84,60.97,21980.0,50.7107,50.819,50.7107,50.819,21980.0
2020-11-05 13:40:00,60.98,60.98,60.8,60.82,23743.0,50.8274,50.8274,50.6773,50.694,23743.0
2020-11-05 13:50:00,60.82,60.82,60.73,60.73,19849.0,50.694,50.694,50.619,50.619,19849.0
2020-11-05 14:00:00,60.73,60.87,60.66,60.72,49157.0,50.619,50.7357,50.5606,50.6107,49157.0
2020-11-05 14:10:00,60.69,60.71,60.57,60.62,24658.0,50.5856,50.6023,50.4856,50.5273,24658.0
2020-11-05 14:20:00,60.6,60.67,60.56,60.63,19718.0,50.5106,50.569,50.4773,50.5356,19718.0
2020-11-05 14:30:00,60.63,60.75,60.61,60.65,24355.0,50.5356,50.6357,50.519,50.5523,24355.0
2020-11-05 14:40:00,60.65,60.73,60.54,60.55,35164.0,50.5523,50.619,50.4606,50.469,35164.0
2020-11-05 14:50:00,60.54,60.57,60.48,60.52,37471.0,50.4606,50.4856,50.4106,50.444,37471.0
2020-11-05 15:00:00,60.52,60.57,60.44,60.46,37917.0,50.444,50.4856,50.3773,50.3939,37917.0
2020-11-05 15:10:00,60.48,60.51,60.39,60.39,33262.0,50.4106,50.4356,50.3356,50.3356,33262.0
2020-11-05 15:20:00,60.39,60.62,60.38,60.62,33315.0,50.3356,50.5273,50.3273,50.5273,33315.0
2020-11-05 15:30:00,60.62,60.62,60.22,60.22,56465.0,50.5273,50.5273,50.1939,50.1939,56465.0
2020-11-05 15:40:00,60.23,60.29,60.1,60.22,50824.0,50.2022,50.2522,50.0939,50.1939,50824.0
2020-11-05 15:50:00,60.22,60.31,60.14,60.17,213894.0,50.1939,50.2689,50.1272,50.1522,213894.0
2020-11-06 09:30:00,60.27,60.36,59.87,60.16,62520.0,50.2356,50.3106,49.9022,50.1439,62520.0
2020-11-06 09:40:00,60.15,60.55,60.15,60.48,30223.0,50.1356,50.469,50.1356,50.4106,30223.0
2020-11-06 09:50:00,60.45,60.65,60.31,60.61,31880.0,50.3856,50.5523,50.2689,50.519,31880.0
2020-11-06 10:00:00,60.63,60.72,60.51,60.66,36078.0,50.5356,50.6107,50.4356,50.5606,36078.0
2020-11-06 10:10:00,60.67,60.79,60.62,60.69,36343.0,50.569,50.669,50.5273,50.5856,36343.0
2020-11-06 10:20:00,60.68,60.72,60.57,60.63,20501.0,50.5773,50.6107,50.4856,50.5356,20501.0
2020-11-06 10:30:00,60.62,60.68,60.3,60.3,30499.0,50.5273,50.5773,50.2606,50.2606,30499.0
2020-11-06 10:40:00,60.31,60.39,60.29,60.34,33023.0,50.2689,50.3356,50.2522,50.2939,33023.0
2020-11-06 10:50:00,60.34,60.5,60.25,60.27,36706.0,50.2939,50.4273,50.2189,50.2356,36706.0
2020-11-06 11:00:00,60.29,60.52,60.29,60.5,32536.0,50.2522,50.444,50.2522,50.4273,32536.0
2020-11-06 11:10:00,60.49,60.54,60.29,60.31,32287.0,50.4189,50.4606,50.2522,50.2689,32287.0
2020-11-06 11:20:00,60.3,60.33,60.17,60.21,28042.0,50.2606,50.2856,50.1522,50.1856,28042.0
2020-11-06 11:30:00,60.23,60.3,60.17,60.21,21005.0,50.2022,50.2606,50.1522,50.1856,21005.0
2020-11-06 11:40:00,60.22,60.27,60.15,60.23,28750.0,50.1939,50.2356,50.1356,50.2022,28750.0
2020-11-06 11:50:00,60.23,60.36,60.19,60.32,40623.0,50.2022,50.3106,50.1689,50.2773,40623.0
2020-11-06 12:00:00,60.33,60.38,60.28,60.29,30471.0,50.2856,50.3273,50.2439,50.2522,30471.0
2020-11-06 12:10:00,60.27,60.29,60.12,60.2,33086.0,50.2356,50.2522,50.1105,50.1772,33086.0
2020-11-06 12:20:00,60.19,60.2,60.11,60.11,31636.0,50.1689,50.1772,50.1022,50.1022,31636.0
2020-11-06 12:30:00,60.12,60.18,60.12,60.15,47940.0,50.1105,50.1606,50.1105,50.1356,47940.0
2020-11-06 12:40:00,60.15,60.24,60.14,60.21,23234.0,50.1356,50.2106,50.1272,50.1856,23234.0
2020-11-06 12:50:00,60.21,60.28,60.13,60.15,36936.0,50.1856,50.2439,50.1189,50.1356,36936.0
2020-11-06 13:00:00,60.13,60.22,60.11,60.2,24178.0,50.1189,50.1939,50.1022,50.1772,24178.0
2020-11-06 13:10:00,60.21,60.22,60.1,60.16,185196.0,50.1856,50.1939,50.0939,50.1439,185196.0
2020-11-06 13:20:00,60.17,60.2,60.1,60.1,24888.0,50.1522,50.1772,50.0939,50.0939,24888.0
2020-11-06 13:30:00,60.11,60.11,59.97,60.0,81816.0,50.1022,50.1022,49.9855,50.0105,81816.0
2020-11-06 13:40:00,60.0,60.01,59.9,59.9,36915.0,50.0105,50.0189,49.9272,49.9272,36915.0
2020-11-06 13:50:00,59.9,59.98,59.9,59.96,33241.0,49.9272,49.9939,49.9272,49.9772,33241.0
2020-11-06 14:00:00,59.95,59.98,59.9,59.93,30108.0,49.9689,49.9939,49.9272,49.9522,30108.0
2020-11-06 14:10:00,59.93,59.93,59.81,59.9,52855.0,49.9522,49.9522,49.8522,49.9272,52855.0
2020-11-06 14:20:00,59.89,60.05,59.89,60.0,33807.0,49.9188,50.0522,49.9188,50.0105,33807.0
2020-11-06 14:30:00,60.0,60.0,59.88,59.88,30108.0,50.0105,50.0105,49.9105,49.9105,30108.0
2020-11-06 14:40:00,59.89,59.92,59.82,59.83,31642.0,49.9188,49.9438,49.8605,49.8688,31642.0
2020-11-06 14:50:00,59.83,59.85,59.76,59.78,36787.0,49.8688,49.8855,49.8105,49.8272,36787.0
2020-11-06 15:00:00,59.79,59.79,59.63,59.68,70175.0,49.8355,49.8355,49.7021,49.7438,70175.0
2020-11-06 15:10:00,59.68,59.8,59.65,59.77,46334.0,49.7438,49.8438,49.7188,49.8188,46334.0
2020-11-06 15:20:00,59.77,59.9,59.77,59.88,66771.0,49.8188,49.9272,49.8188,49.9105,66771.0
2020-11-06 15:30:00,59.88,59.97,59.8,59.86,79334.0,49.9105,49.9855,49.8438,49.8938,79334.0
2020-11-06 15:40:00,59.86,60.07,59.85,60.06,123786.0,49.8938,50.0689,49.8855,50.0605,123786.0
2020-11-06 15:50:00,60.06,60.08,59.86,60.01,325950.0,50.0605,50.0772,49.8938,50.0189,325950.0
2020-11-09 09:30:00,62.19,64.49,61.5,64.11,437074.0,51.8359,53.753,51.2608,53.4362,437074.0
2020-11-09 09:40:00,64.11,64.2,63.75,63.83,158454.0,53.4362,53.5113,53.1362,53.2029,158454.0
2020-11-09 09:50:00,63.85,63.91,63.12,63.34,135729.0,53.2195,53.2695,52.6111,52.7944,135729.0
2020-11-09 10:00:00,63.33,63.57,62.72,62.82,138394.0,52.7861,52.9862,52.2777,52.361,138394.0
2020-11-09 10:10:00,62.86,62.98,62.58,62.62,143814.0,52.3944,52.4944,52.161,52.1943,143814.0
2020-11-09 10:20:00,62.62,62.8,62.6,62.6,73347.0,52.1943,52.3444,52.1777,52.1777,73347.0
2020-11-09 10:30:00,62.62,62.75,62.06,62.32,90331.0,52.1943,52.3027,51.7276,51.9443,90331.0
2020-11-09 10:40:00,62.33,62.61,62.22,62.4,59297.0,51.9526,52.186,51.8609,52.0109,59297.0
2020-11-09 10:50:00,62.44,62.71,62.36,62.66,57159.0,52.0443,52.2693,51.9776,52.2277,57159.0
2020-11-09 11:00:00,62.68,63.0,62.57,62.99,50420.0,52.2443,52.5111,52.1526,52.5027,50420.0
2020-11-09 11:10:00,62.97,63.1,62.7,62.8,80475.0,52.486,52.5944,52.261,52.3444,80475.0
2020-11-09 11:20:00,62.78,62.86,62.63,62.86,77957.0,52.3277,52.3944,52.2027,52.3944,77957.0
2020-11-09 11:30:00,62.9,63.28,62.85,63.28,81283.0,52.4277,52.7444,52.386,52.7444,81283.0
2020-11-09 11:40:00,63.26,63.29,63.03,63.03,53502.0,52.7278,52.7528,52.5361,52.5361,53502.0
2020-11-09 11:50:00,63.01,63.13,62.78,62.95,67800.0,52.5194,52.6194,52.3277,52.4694,67800.0
2020-11-09 12:00:00,62.95,63.32,62.94,63.31,49013.0,52.4694,52.7778,52.461,52.7694,49013.0
2020-11-09 12:10:00,63.3,63.34,63.08,63.22,49507.0,52.7611,52.7944,52.5777,52.6944,49507.0
2020-11-09 12:20:00,63.25,63.47,63.19,63.45,58344.0,52.7194,52.9028,52.6694,52.8861,58344.0
2020-11-09 12:30:00,63.45,63.63,63.35,63.5,69969.0,52.8861,53.0362,52.8028,52.9278,69969.0
2020-11-09 12:40:00,63.5,63.57,63.38,63.53,40025.0,52.9278,52.9862,52.8278,52.9528,40025.0
2020-11-09 12:50:00,63.53,63.54,63.27,63.42,36664.0,52.9528,52.9611,52.7361,52.8611,36664.0
2020-11-09 13:00:00,63.42,63.61,63.36,63.53,67257.0,52.8611,53.0195,52.8111,52.9528,67257.0
2020-11-09 13:10:00,63.53,63.68,63.46,63.63,42653.0,52.9528,53.0778,52.8945,53.0362,42653.0
2020-11-09 13:20:00,63.62,63.62,63.46,63.54,60903.0,53.0278,53.0278,52.8945,52.9611,60903.0
2020-11-09 13:30:00,63.55,63.64,63.43,63.43,35366.0,52.9695,53.0445,52.8695,52.8695,35366.0
2020-11-09 13:40:00,63.41,63.49,63.29,63.36,57294.0,52.8528,52.9195,52.7528,52.8111,57294.0
2020-11-09 13:50:00,63.34,63.41,63.26,63.29,52403.0,52.7944,52.8528,52.7278,52.7528,52403.0
2020-11-09 14:00:00,63.33,63.38,63.03,63.04,69257.0,52.7861,52.8278,52.5361,52.5444,69257.0
2020-11-09 14:10:00,63.07,63.09,62.92,62.92,62592.0,52.5694,52.5861,52.4444,52.4444,62592.0
2020-11-09 14:20:00,62.93,63.01,62.84,62.94,47729.0,52.4527,52.5194,52.3777,52.461,47729.0
2020-11-09 14:30:00,62.97,63.14,62.92,63.08,45645.0,52.486,52.6277,52.4444,52.5777,45645.0
2020-11-09 14:40:00,63.08,63.17,62.94,63.1,57191.0,52.5777,52.6528,52.461,52.5944,57191.0
2020-11-09 14:50:00,63.09,63.12,62.98,63.08,54319.0,52.5861,52.6111,52.4944,52.5777,54319.0
2020-11-09 15:00:00,63.06,63.06,62.88,62.92,67288.0,52.5611,52.5611,52.411,52.4444,67288.0
2020-11-09 15:10:00,62.93,63.09,62.83,62.91,60107.0,52.4527,52.5861,52.3694,52.436,60107.0
2020-11-09 15:20:00,62.91,62.91,62.63,62.65,100258.0,52.436,52.436,52.2027,52.2193,100258.0
2020-11-09 15:30:00,62.65,63.07,62.65,63.06,126551.0,52.2193,52.5694,52.2193,52.5611,126551.0
2020-11-09 15:40:00,63.06,63.06,62.55,62.56,149858.0,52.5611,52.5611,52.136,52.1443,149858.0
2020-11-09 15:50:00,62.54,62.58,62.12,62.34,529092.0,52.1276,52.161,51.7776,51.9609,529092.0
2020-11-10 09:30:00,62.62,63.15,62.53,63.04,150089.0,52.1943,52.6361,52.1193,52.5444,150089.0
2020-11-10 09:40:00,63.04,63.52,62.93,63.42,168027.0,52.5444,52.9445,52.4527,52.8611,168027.0
2020-11-10 09:50:00,63.47,63.64,63.36,63.59,113455.0,52.9028,53.0445,52.8111,53.0028,113455.0
2020-11-10 10:00:00,63.59,63.8,63.47,63.8,104385.0,53.0028,53.1779,52.9028,53.1779,104385.0
2020-11-10 10:10:00,63.77,64.0,63.76,63.95,143802.0,53.1529,53.3446,53.1445,53.3029,143802.0
2020-11-10 10:20:00,63.95,64.03,63.82,64.03,134557.0,53.3029,53.3696,53.1945,53.3696,134557.0
2020-11-10 10:30:00,64.04,64.08,63.8,64.08,173165.0,53.3779,53.4112,53.1779,53.4112,173165.0
2020-11-10 10:40:00,64.08,64.28,64.06,64.27,108380.0,53.4112,53.5779,53.3946,53.5696,108380.0
2020-11-10 10:50:00,64.28,64.38,63.88,63.88,173983.0,53.5779,53.6613,53.2445,53.2445,173983.0
2020-11-10 11:00:00,63.88,63.95,63.69,63.69,119504.0,53.2445,53.3029,53.0862,53.0862,119504.0
2020-11-10 11:10:00,63.7,63.99,63.7,63.86,50046.0,53.0945,53.3362,53.0945,53.2279,50046.0
2020-11-10 11:20:00,63.85,63.92,63.61,63.73,82055.0,53.2195,53.2779,53.0195,53.1195,82055.0
2020-11-10 11:30:00,63.73,63.92,63.56,63.56,64875.0,53.1195,53.2779,52.9778,52.9778,64875.0
2020-11-10 11:40:00,63.57,63.73,63.51,63.67,95503.0,52.9862,53.1195,52.9361,53.0695,95503.0
2020-11-10 11:50:00,63.68,63.82,63.65,63.82,59006.0,53.0778,53.1945,53.0528,53.1945,59006.0
2020-11-10 12:00:00,63.8,63.98,63.77,63.91,38576.0,53.1779,53.3279,53.1529,53.2695,38576.0
2020-11-10 12:10:00,63.92,63.97,63.82,63.92,36732.0,53.2779,53.3196,53.1945,53.2779,36732.0
2020-11-10 12:20:00,63.91,64.05,63.91,63.94,41333.0,53.2695,53.3862,53.2695,53.2946,41333.0
2020-11-10 12:30:00,63.96,64.04,63.84,64.01,52797.0,53.3112,53.3779,53.2112,53.3529,52797.0
2020-11-10 12:40:00,64.01,64.07,63.94,63.98,49948.0,53.3529,53.4029,53.2946,53.3279,49948.0
2020-11-10 12:50:00,63.99,64.01,63.87,63.87,32158.0,53.3362,53.3529,53.2362,53.2362,32158.0
2020-11-10 13:00:00,63.89,64.0,63.87,63.94,32514.0,53.2529,53.3446,53.2362,53.2946,32514.0
2020-11-10 13:10:00,63.95,63.97,63.84,63.91,58486.0,53.3029,53.3196,53.2112,53.2695,58486.0
2020-11-10 13:20:00,63.91,63.94,63.72,63.72,40735.0,53.2695,53.2946,53.1112,53.1112,40735.0
2020-11-10 13:30:00,63.72,63.82,63.65,63.82,52748.0,53.1112,53.1945,53.0528,53.1945,52748.0
2020-11-10 13:40:00,63.82,64.12,63.81,64.08,55519.0,53.1945,53.4446,53.1862,53.4112,55519.0
2020-11-10 13:50:00,64.06,64.32,64.02,64.31,51926.0,53.3946,53.6113,53.3612,53.603,51926.0
2020-11-10 14:00:00,64.33,64.47,64.29,64.46,119106.0,53.6196,53.7363,53.5863,53.728,119106.0
2020-11-10 14:10:00,64.47,64.52,64.39,64.45,98849.0,53.7363,53.778,53.6696,53.7196,98849.0
2020-11-10 14:20:00,64.46,64.64,64.42,64.56,91460.0,53.728,53.878,53.6946,53.8113,91460.0
2020-11-10 14:30:00,64.54,64.67,64.46,64.53,62737.0,53.7947,53.903,53.728,53.7863,62737.0
2020-11-10 14:40:00,64.52,64.58,64.36,64.51,78566.0,53.778,53.828,53.6446,53.7697,78566.0
2020-11-10 14:50:00,64.52,64.58,64.45,64.53,49539.0,53.778,53.828,53.7196,53.7863,49539.0
2020-11-10 15:00:00,64.51,64.54,64.37,64.47,77622.0,53.7697,53.7947,53.653,53.7363,77622.0
2020-11-10 15:10:00,64.48,64.52,64.39,64.51,127865.0,53.7446,53.778,53.6696,53.7697,127865.0
2020-11-10 15:20:00,64.51,64.63,64.46,64.5,88482.0,53.7697,53.8697,53.728,53.7613,88482.0
2020-11-10 15:30:00,64.51,64.54,64.17,64.17,92786.0,53.7697,53.7947,53.4863,53.4863,92786.0
2020-11-10 15:40:00,64.17,64.43,64.17,64.42,110145.0,53.4863,53.703,53.4863,53.6946,110145.0
2020-11-10 15:50:00,64.41,64.46,64.01,64.18,565059.0,53.6863,53.728,53.3529,53.4946,565059.0
2020-11-11 09:30:00,64.24,64.43,63.93,64.11,94322.0,53.5446,53.703,53.2862,53.4362,94322.0
2020-11-11 09:40:00,64.09,64.3,63.88,63.98,58550.0,53.4196,53.5946,53.2445,53.3279,58550.0
2020-11-11 09:50:00,64.0,64.11,63.87,63.98,46242.0,53.3446,53.4362,53.2362,53.3279,46242.0
2020-11-11 10:00:00,63.98,64.14,63.81,63.99,44238.0,53.3279,53.4613,53.1862,53.3362,44238.0
2020-11-11 10:10:00,63.97,64.1,63.88,64.1,73753.0,53.3196,53.4279,53.2445,53.4279,73753.0
2020-11-11 10:20:00,64.08,64.3,64.06,64.26,40406.0,53.4112,53.5946,53.3946,53.5613,40406.0
2020-11-11 10:30:00,64.26,64.28,64.15,64.22,37413.0,53.5613,53.5779,53.4696,53.5279,37413.0
2020-11-11 10:40:00,64.23,64.41,64.2,64.37,41142.0,53.5363,53.6863,53.5113,53.653,41142.0
2020-11-11 10:50:00,64.36,64.4,64.21,64.25,54314.0,53.6446,53.678,53.5196,53.5529,54314.0
2020-11-11 11:00:00,64.26,64.39,64.24,64.36,30440.0,53.5613,53.6696,53.5446,53.6446,30440.0
2020-11-11 11:10:00,64.39,64.4,64.26,64.29,23923.0,53.6696,53.678,53.5613,53.5863,23923.0
2020-11-11 11:20:00,64.29,64.3,64.16,64.23,100120.0,53.5863,53.5946,53.4779,53.5363,100120.0
2020-11-11 11:30:00,64.24,64.42,64.24,64.26,34585.0,53.5446,53.6946,53.5446,53.5613,34585.0
2020-11-11 11:40:00,64.28,64.38,64.28,64.36,95982.0,53.5779,53.6613,53.5779,53.6446,95982.0
2020-11-11 11:50:00,64.36,64.37,64.27,64.34,28555.0,53.6446,53.653,53.5696,53.628,28555.0
2020-11-11 12:00:00,64.34,64.38,64.23,64.38,40776.0,53.628,53.6613,53.5363,53.6613,40776.0
2020-11-11 12:10:00,64.37,64.37,64.27,64.3,36065.0,53.653,53.653,53.5696,53.5946,36065.0
2020-11-11 12:20:00,64.3,64.3,64.14,64.22,267452.0,53.5946,53.5946,53.4613,53.5279,267452.0
2020-11-11 12:30:00,64.21,64.32,64.2,64.24,34923.0,53.5196,53.6113,53.5113,53.5446,34923.0
2020-11-11 12:40:00,64.24,64.38,64.23,64.34,34165.0,53.5446,53.6613,53.5363,53.628,34165.0
2020-11-11 12:50:00,64.34,64.46,64.32,64.45,47080.0,53.628,53.728,53.6113,53.7196,47080.0
2020-11-11 13:00:00,64.46,64.58,64.44,64.57,59496.0,53.728,53.828,53.7113,53.8197,59496.0
2020-11-11 13:10:00,64.56,64.56,64.38,64.49,49014.0,53.8113,53.8113,53.6613,53.753,49014.0
2020-11-11 13:20:00,64.47,64.56,64.44,64.52,32854.0,53.7363,53.8113,53.7113,53.778,32854.0
2020-11-11 13:30:00,64.52,64.53,64.32,64.44,60965.0,53.778,53.7863,53.6113,53.7113,60965.0
2020-11-11 13:40:00,64.44,64.46,64.34,64.35,47240.0,53.7113,53.728,53.628,53.6363,47240.0
2020-11-11 13:50:00,64.35,64.36,64.22,64.23,54394.0,53.6363,53.6446,53.5279,53.5363,54394.0
2020-11-11 14:00:00,64.22,64.28,64.19,64.23,41052.0,53.5279,53.5779,53.5029,53.5363,41052.0
2020-11-11 14:10:00,64.24,64.26,64.14,64.16,69183.0,53.5446,53.5613,53.4613,53.4779,69183.0
2020-11-11 14:20:00,64.16,64.22,64.02,64.02,79899.0,53.4779,53.5279,53.3612,53.3612,79899.0
2020-11-11 14:30:00,64.04,64.11,64.01,64.06,34011.0,53.3779,53.4362,53.3529,53.3946,34011.0
2020-11-11 14:40:00,64.05,64.11,63.95,63.97,117131.0,53.3862,53.4362,53.3029,53.3196,117131.0
2020-11-11 14:50:00,63.98,64.0,63.94,63.95,51049.0,53.3279,53.3446,53.2946,53.3029,51049.0
2020-11-11 15:00:00,63.97,64.06,63.93,64.06,38366.0,53.3196,53.3946,53.2862,53.3946,38366.0
2020-11-11 15:10:00,64.06,64.2,64.06,64.2,31635.0,53.3946,53.5113,53.3946,53.5113,31635.0
2020-11-11 15:20:00,64.19,64.2,63.87,63.88,39892.0,53.5029,53.5113,53.2362,53.2445,39892.0
2020-11-11 15:30:00,63.88,63.88,63.73,63.77,67196.0,53.2445,53.2445,53.1195,53.1529,67196.0
2020-11-11 15:40:00,63.76,63.87,63.75,63.85,73407.0,53.1445,53.2362,53.1362,53.2195,73407.0
2020-11-11 15:50:00,63.89,64.06,63.85,63.93,237937.0,53.2529,53.3946,53.2195,53.2862,237937.0
2020-11-12 09:30:00,63.55,63.67,63.19,63.44,116646.0,52.9695,53.0695,52.6694,52.8778,116646.0
2020-11-12 09:40:00,63.49,63.77,63.45,63.62,39196.0,52.9195,53.1529,52.8861,53.0278,39196.0
2020-11-12 09:50:00,63.62,63.65,63.51,63.53,34485.0,53.0278,53.0528,52.9361,52.9528,34485.0
2020-11-12 10:00:00,63.53,63.64,63.44,63.55,139083.0,52.9528,53.0445,52.8778,52.9695,139083.0
2020-11-12 10:10:00,63.55,63.78,63.52,63.76,78599.0,52.9695,53.1612,52.9445,53.1445,78599.0
2020-11-12 10:20:00,63.77,63.88,63.75,63.85,106162.0,53.1529,53.2445,53.1362,53.2195,106162.0
2020-11-12 10:30:00,63.84,63.94,63.75,63.78,109392.0,53.2112,53.2946,53.1362,53.1612,109392.0
2020-11-12 10:40:00,63.78,64.0,63.71,63.94,62342.0,53.1612,53.3446,53.1028,53.2946,62342.0
2020-11-12 10:50:00,63.94,64.26,63.93,64.18,86110.0,53.2946,53.5613,53.2862,53.4946,86110.0
2020-11-12 11:00:00,64.19,64.49,64.15,64.49,98127.0,53.5029,53.753,53.4696,53.753,98127.0
2020-11-12 11:10:00,64.48,64.51,64.35,64.43,105606.0,53.7446,53.7697,53.6363,53.703,105606.0
2020-11-12 11:20:00,64.43,64.45,64.23,64.27,61632.0,53.703,53.7196,53.5363,53.5696,61632.0
2020-11-12 11:30:00,64.26,64.3,64.13,64.29,55649.0,53.5613,53.5946,53.4529,53.5863,55649.0
2020-11-12 11:40:00,64.28,64.36,64.21,64.27,65873.0,53.5779,53.6446,53.5196,53.5696,65873.0
2020-11-12 11:50:00,64.26,64.27,64.18,64.24,46105.0,53.5613,53.5696,53.4946,53.5446,46105.0
2020-11-12 12:00:00,64.24,64.28,64.17,64.25,49540.0,53.5446,53.5779,53.4863,53.5529,49540.0
2020-11-12 12:10:00,64.26,64.26,64.14,64.17,46583.0,53.5613,53.5613,53.4613,53.4863,46583.0
2020-11-12 12:20:00,64.2,64.27,64.13,64.14,42671.0,53.5113,53.5696,53.4529,53.4613,42671.0
2020-11-12 12:30:00,64.13,64.15,63.91,63.91,32447.0,53.4529,53.4696,53.2695,53.2695,32447.0
2020-11-12 12:40:00,63.91,63.93,63.8,63.8,31476.0,53.2695,53.2862,53.1779,53.1779,31476.0
2020-11-12 12:50:00,63.8,63.96,63.72,63.9,163241.0,53.1779,53.3112,53.1112,53.2612,163241.0
2020-11-12 13:00:00,63.89,63.93,63.71,63.76,69354.0,53.2529,53.2862,53.1028,53.1445,69354.0
2020-11-12 13:10:00,63.77,63.77,63.36,63.4,79386.0,53.1529,53.1529,52.8111,52.8445,79386.0
2020-11-12 13:20:00,63.4,63.51,63.23,63.34,72050.0,52.8445,52.9361,52.7028,52.7944,72050.0
2020-11-12 13:30:00,63.33,63.48,63.28,63.42,73264.0,52.7861,52.9111,52.7444,52.8611,73264.0
2020-11-12 13:40:00,63.4,63.46,63.36,63.38,69809.0,52.8445,52.8945,52.8111,52.8278,69809.0
2020-11-12 13:50:00,63.37,63.54,63.32,63.53,139253.0,52.8195,52.9611,52.7778,52.9528,139253.0
2020-11-12 14:00:00,63.53,63.58,63.35,63.35,44646.0,52.9528,52.9945,52.8028,52.8028,44646.0
2020-11-12 14:10:00,63.37,63.44,63.34,63.36,35775.0,52.8195,52.8778,52.7944,52.8111,35775.0
2020-11-12 14:20:00,63.36,63.48,63.35,63.41,60282.0,52.8111,52.9111,52.8028,52.8528,60282.0
2020-11-12 14:30:00,63.41,63.54,63.37,63.43,42686.0,52.8528,52.9611,52.8195,52.8695,42686.0
2020-11-12 14:40:00,63.43,63.43,63.31,63.33,56425.0,52.8695,52.8695,52.7694,52.7861,56425.0
2020-11-12 14:50:00,63.33,63.35,63.27,63.3,72438.0,52.7861,52.8028,52.7361,52.7611,72438.0
2020-11-12 15:00:00,63.29,63.29,63.04,63.07,50573.0,52.7528,52.7528,52.5444,52.5694,50573.0
2020-11-12 15:10:00,63.08,63.26,62.97,63.24,63251.0,52.5777,52.7278,52.486,52.7111,63251.0
2020-11-12 15:20:00,63.24,63.32,63.11,63.17,48435.0,52.7111,52.7778,52.6027,52.6528,48435.0
2020-11-12 15:30:00,63.17,63.2,63.06,63.18,93045.0,52.6528,52.6778,52.5611,52.6611,93045.0
2020-11-12 15:40:00,63.19,63.2,63.04,63.11,80830.0,52.6694,52.6778,52.5444,52.6027,80830.0
2020-11-12 15:50:00,63.06,63.58,63.05,63.53,344300.0,52.5611,52.9945,52.5527,52.9528,344300.0
2020-11-13 09:30:00,63.0,63.39,62.95,63.39,107658.0,53.037,53.3653,52.9949,53.3653,107658.0
2020-11-13 09:40:00,63.39,63.52,63.16,63.5,50124.0,53.3653,53.4748,53.1717,53.4579,50124.0
2020-11-13 09:50:00,63.5,63.62,63.38,63.61,60669.0,53.4579,53.5589,53.3569,53.5505,60669.0
2020-11-13 10:00:00,63.68,63.76,63.53,63.6,89779.0,53.6094,53.6768,53.4832,53.5421,89779.0
2020-11-13 10:10:00,63.6,63.83,63.54,63.64,155661.0,53.5421,53.7357,53.4916,53.5758,155661.0
2020-11-13 10:20:00,63.67,63.84,63.63,63.84,33104.0,53.601,53.7441,53.5674,53.7441,33104.0
2020-11-13 10:30:00,63.84,64.15,63.81,64.05,119514.0,53.7441,54.0051,53.7189,53.9209,119514.0
2020-11-13 10:40:00,64.06,64.12,63.87,63.97,108507.0,53.9294,53.9799,53.7694,53.8536,108507.0
2020-11-13 10:50:00,63.96,64.0,63.87,63.9,53109.0,53.8452,53.8788,53.7694,53.7947,53109.0
2020-11-13 11:00:00,63.9,64.14,63.88,64.12,80627.0,53.7947,53.9967,53.7778,53.9799,80627.0
2020-11-13 11:10:00,64.12,64.15,63.86,63.9,41299.0,53.9799,54.0051,53.761,53.7947,41299.0
2020-11-13 11:20:00,63.9,63.92,63.73,63.87,44638.0,53.7947,53.8115,53.6515,53.7694,44638.0
2020-11-13 11:30:00,63.87,63.9,63.73,63.74,45082.0,53.7694,53.7947,53.6515,53.66,45082.0
2020-11-13 11:40:00,63.73,63.91,63.73,63.84,35008.0,53.6515,53.8031,53.6515,53.7441,35008.0
2020-11-13 11:50:00,63.84,63.96,63.81,63.9,31581.0,53.7441,53.8452,53.7189,53.7947,31581.0
2020-11-13 12:00:00,63.92,63.98,63.91,63.94,37929.0,53.8115,53.862,53.8031,53.8283,37929.0
2020-11-13 12:10:00,63.93,63.94,63.78,63.79,25249.0,53.8199,53.8283,53.6936,53.7021,25249.0
2020-11-13 12:20:00,63.78,63.8,63.63,63.72,32473.0,53.6936,53.7105,53.5674,53.6431,32473.0
2020-11-13 12:30:00,63.7,63.93,63.7,63.89,28905.0,53.6263,53.8199,53.6263,53.7862,28905.0
2020-11-13 12:40:00,63.88,63.88,63.82,63.84,40033.0,53.7778,53.7778,53.7273,53.7441,40033.0
2020-11-13 12:50:00,63.84,63.87,63.7,63.71,29012.0,53.7441,53.7694,53.6263,53.6347,29012.0
2020-11-13 13:00:00,63.71,63.79,63.66,63.79,31381.0,53.6347,53.7021,53.5926,53.7021,31381.0
2020-11-13 13:10:00,63.79,63.96,63.76,63.94,37112.0,53.7021,53.8452,53.6768,53.8283,37112.0
2020-11-13 13:20:00,63.93,63.97,63.86,63.97,37728.0,53.8199,53.8536,53.761,53.8536,37728.0
2020-11-13 13:30:00,63.98,63.98,63.85,63.91,53624.0,53.862,53.862,53.7526,53.8031,53624.0
2020-11-13 13:40:00,63.92,63.97,63.89,63.93,49445.0,53.8115,53.8536,53.7862,53.8199,49445.0
2020-11-13 13:50:00,63.92,63.97,63.86,63.87,41990.0,53.8115,53.8536,53.761,53.7694,41990.0
2020-11-13 14:00:00,63.87,63.92,63.86,63.92,62685.0,53.7694,53.8115,53.761,53.8115,62685.0
2020-11-13 14:10:00,63.93,63.93,63.83,63.92,46404.0,53.8199,53.8199,53.7357,53.8115,46404.0
2020-11-13 14:20:00,63.91,63.98,63.8,63.83,125984.0,53.8031,53.862,53.7105,53.7357,125984.0
2020-11-13 14:30:00,63.84,63.93,63.84,63.86,52695.0,53.7441,53.8199,53.7441,53.761,52695.0
2020-11-13 14:40:00,63.87,63.91,63.72,63.75,39704.0,53.7694,53.8031,53.6431,53.6684,39704.0
2020-11-13 14:50:00,63.75,63.93,63.74,63.83,47992.0,53.6684,53.8199,53.66,53.7357,47992.0
2020-11-13 15:00:00,63.82,63.83,63.69,63.75,49240.0,53.7273,53.7357,53.6179,53.6684,49240.0
2020-11-13 15:10:00,63.75,63.82,63.67,63.71,53796.0,53.6684,53.7273,53.601,53.6347,53796.0
2020-11-13 15:20:00,63.71,63.71,63.57,63.59,88399.0,53.6347,53.6347,53.5168,53.5337,88399.0
2020-11-13 15:30:00,63.59,63.92,63.57,63.92,119068.0,53.5337,53.8115,53.5168,53.8115,119068.0
2020-11-13 15:40:00,63.92,64.1,63.87,64.09,149112.0,53.8115,53.963,53.7694,53.9546,149112.0
2020-11-13 15:50:00,64.09,64.1,63.84,63.91,300878.0,53.9546,53.963,53.7441,53.8031,300878.0
2020-11-16 09:30:00,64.8,64.93,64.54,64.67,214312.0,54.5523,54.6618,54.3334,54.4429,214312.0
2020-11-16 09:40:00,64.7,64.7,64.2,64.49,97084.0,54.4681,54.4681,54.0472,54.2914,97084.0
2020-11-16 09:50:00,64.46,64.65,64.41,64.64,99909.0,54.2661,54.4261,54.224,54.4176,99909.0
2020-11-16 10:00:00,64.64,64.64,64.04,64.06,73520.0,54.4176,54.4176,53.9125,53.9294,73520.0
2020-11-16 10:10:00,64.07,64.22,63.99,64.12,35550.0,53.9378,54.0641,53.8704,53.9799,35550.0
2020-11-16 10:20:00,64.14,64.21,64.0,64.17,43843.0,53.9967,54.0556,53.8788,54.022,43843.0
2020-11-16 10:30:00,64.21,64.5,64.13,64.42,39945.0,54.0556,54.2998,53.9883,54.2324,39945.0
2020-11-16 10:40:00,64.42,64.51,64.41,64.46,42138.0,54.2324,54.3082,54.224,54.2661,42138.0
2020-11-16 10:50:00,64.46,64.54,64.37,64.48,31666.0,54.2661,54.3334,54.1903,54.2829,31666.0
2020-11-16 11:00:00,64.48,64.69,64.43,64.64,40833.0,54.2829,54.4597,54.2408,54.4176,40833.0
2020-11-16 11:10:00,64.63,64.64,64.52,64.59,40338.0,54.4092,54.4176,54.3166,54.3755,40338.0
2020-11-16 11:20:00,64.59,64.62,64.38,64.49,45549.0,54.3755,54.4008,54.1987,54.2914,45549.0
2020-11-16 11:30:00,64.5,64.62,64.42,64.59,38426.0,54.2998,54.4008,54.2324,54.3755,38426.0
2020-11-16 11:40:00,64.59,64.62,64.48,64.5,32345.0,54.3755,54.4008,54.2829,54.2998,32345.0
2020-11-16 11:50:00,64.48,64.5,64.35,64.36,33268.0,54.2829,54.2998,54.1735,54.1819,33268.0
2020-11-16 12:00:00,64.39,64.49,64.37,64.41,35171.0,54.2072,54.2914,54.1903,54.224,35171.0
2020-11-16 12:10:00,64.42,64.44,64.26,64.3,22536.0,54.2324,54.2493,54.0977,54.1314,22536.0
2020-11-16 12:20:00,64.3,64.33,64.24,64.31,20971.0,54.1314,54.1567,54.0809,54.1398,20971.0
2020-11-16 12:30:00,64.3,64.58,64.3,64.57,38415.0,54.1314,54.3671,54.1314,54.3587,38415.0
2020-11-16 12:40:00,64.6,64.61,64.42,64.46,36879.0,54.384,54.3924,54.2324,54.2661,36879.0
2020-11-16 12:50:00,64.45,64.56,64.41,64.5,30176.0,54.2577,54.3503,54.224,54.2998,30176.0
2020-11-16 13:00:00,64.49,64.5,64.3,64.34,78236.0,54.2914,54.2998,54.1314,54.1651,78236.0
2020-11-16 13:10:00,64.35,64.37,64.25,64.27,56291.0,54.1735,54.1903,54.0893,54.1061,56291.0
2020-11-16 13:20:00,64.27,64.27,63.93,63.93,83697.0,54.1061,54.1061,53.8199,53.8199,83697.0
2020-11-16 13:30:00,63.95,64.04,63.92,63.95,51173.0,53.8368,53.9125,53.8115,53.8368,51173.0
2020-11-16 13:40:00,63.94,64.03,63.79,63.94,70579.0,53.8283,53.9041,53.7021,53.8283,70579.0
2020-11-16 13:50:00,63.94,64.01,63.93,63.99,52815.0,53.8283,53.8873,53.8199,53.8704,52815.0
2020-11-16 14:00:00,64.0,64.05,63.88,64.01,54378.0,53.8788,53.9209,53.7778,53.8873,54378.0
2020-11-16 14:10:00,64.02,64.03,63.92,63.95,43762.0,53.8957,53.9041,53.8115,53.8368,43762.0
2020-11-16 14:20:00,63.96,63.96,63.81,63.89,53996.0,53.8452,53.8452,53.7189,53.7862,53996.0
2020-11-16 14:30:00,63.89,64.03,63.89,63.9,64147.0,53.7862,53.9041,53.7862,53.7947,64147.0
2020-11-16 14:40:00,63.9,64.03,63.9,63.92,48807.0,53.7947,53.9041,53.7947,53.8115,48807.0
2020-11-16 14:50:00,63.92,64.04,63.92,63.94,58059.0,53.8115,53.9125,53.8115,53.8283,58059.0
2020-11-16 15:00:00,63.94,63.95,63.76,63.8,64442.0,53.8283,53.8368,53.6768,53.7105,64442.0
2020-11-16 15:10:00,63.8,63.89,63.77,63.8,69692.0,53.7105,53.7862,53.6852,53.7105,69692.0
2020-11-16 15:20:00,63.79,63.9,63.69,63.79,80707.0,53.7021,53.7947,53.6179,53.7021,80707.0
2020-11-16 15:30:00,63.78,63.89,63.75,63.8,66790.0,53.6936,53.7862,53.6684,53.7105,66790.0
2020-11-16 15:40:00,63.81,64.06,63.8,64.0,109139.0,53.7189,53.9294,53.7105,53.8788,109139.0
2020-11-16 15:50:00,63.98,64.14,63.84,64.14,418892.0,53.862,53.9967,53.7441,53.9967,418892.0
2020-11-17 09:30:00,63.65,63.79,63.37,63.48,125356.0,53.5842,53.7021,53.3485,53.4411,125356.0
2020-11-17 09:40:00,63.49,63.61,63.29,63.59,67771.0,53.4495,53.5505,53.2811,53.5337,67771.0
2020-11-17 09:50:00,63.62,63.63,63.28,63.5,50476.0,53.5589,53.5674,53.2727,53.4579,50476.0
2020-11-17 10:00:00,63.52,63.55,63.02,63.07,86991.0,53.4748,53.5,53.0538,53.0959,86991.0
2020-11-17 10:10:00,63.06,63.07,62.85,62.89,182881.0,53.0875,53.0959,52.9107,52.9444,182881.0
2020-11-17 10:20:00,62.9,62.95,62.82,62.84,83331.0,52.9528,52.9949,52.8855,52.9023,83331.0
2020-11-17 10:30:00,62.82,63.02,62.78,63.01,44252.0,52.8855,53.0538,52.8518,53.0454,44252.0
2020-11-17 10:40:00,63.01,63.01,62.82,62.93,58215.0,53.0454,53.0454,52.8855,52.9781,58215.0
2020-11-17 10:50:00,62.93,62.93,62.76,62.76,33666.0,52.9781,52.9781,52.8349,52.8349,33666.0
2020-11-17 11:00:00,62.77,62.98,62.75,62.93,40205.0,52.8434,53.0201,52.8265,52.9781,40205.0
2020-11-17 11:10:00,62.92,63.05,62.87,62.92,36953.0,52.9696,53.0791,52.9275,52.9696,36953.0
2020-11-17 11:20:00,62.93,63.13,62.88,63.04,53956.0,52.9781,53.1464,52.936,53.0707,53956.0
2020-11-17 11:30:00,63.03,63.28,63.03,63.15,58633.0,53.0622,53.2727,53.0622,53.1633,58633.0
2020-11-17 11:40:00,63.14,63.21,63.0,63.06,99116.0,53.1548,53.2138,53.037,53.0875,99116.0
2020-11-17 11:50:00,63.06,63.24,63.04,63.13,65331.0,53.0875,53.239,53.0707,53.1464,65331.0
2020-11-17 12:00:00,63.12,63.22,63.0,63.05,42681.0,53.138,53.2222,53.037,53.0791,42681.0
2020-11-17 12:10:00,63.03,63.19,62.89,63.08,62984.0,53.0622,53.1969,52.9444,53.1043,62984.0
2020-11-17 12:20:00,63.06,63.15,63.05,63.15,32328.0,53.0875,53.1633,53.0791,53.1633,32328.0
2020-11-17 12:30:00,63.16,63.17,63.03,63.13,29330.0,53.1717,53.1801,53.0622,53.1464,29330.0
2020-11-17 12:40:00,63.1,63.15,63.03,63.07,20854.0,53.1212,53.1633,53.0622,53.0959,20854.0
2020-11-17 12:50:00,63.07,63.14,63.0,63.03,22509.0,53.0959,53.1548,53.037,53.0622,22509.0
2020-11-17 13:00:00,63.03,63.04,62.92,62.95,30879.0,53.0622,53.0707,52.9696,52.9949,30879.0
2020-11-17 13:10:00,62.96,62.97,62.86,62.9,27375.0,53.0033,53.0117,52.9191,52.9528,27375.0
2020-11-17 13:20:00,62.9,62.9,62.79,62.79,38299.0,52.9528,52.9528,52.8602,52.8602,38299.0
2020-11-17 13:30:00,62.79,63.0,62.75,62.98,52885.0,52.8602,53.037,52.8265,53.0201,52885.0
2020-11-17 13:40:00,62.98,63.01,62.89,62.92,35076.0,53.0201,53.0454,52.9444,52.9696,35076.0
2020-11-17 13:50:00,62.93,62.98,62.87,62.98,77590.0,52.9781,53.0201,52.9275,53.0201,77590.0
2020-11-17 14:00:00,62.97,63.13,62.96,63.06,39408.0,53.0117,53.1464,53.0033,53.0875,39408.0
2020-11-17 14:10:00,63.07,63.11,63.01,63.06,42000.0,53.0959,53.1296,53.0454,53.0875,42000.0
2020-11-17 14:20:00,63.06,63.11,63.04,63.11,47262.0,53.0875,53.1296,53.0707,53.1296,47262.0
2020-11-17 14:30:00,63.11,63.16,62.96,63.05,38383.0,53.1296,53.1717,53.0033,53.0791,38383.0
2020-11-17 14:40:00,63.05,63.05,62.95,62.99,52541.0,53.0791,53.0791,52.9949,53.0286,52541.0
2020-11-17 14:50:00,62.99,63.0,62.92,62.98,44584.0,53.0286,53.037,52.9696,53.0201,44584.0
2020-11-17 15:00:00,62.98,63.02,62.92,62.92,61000.0,53.0201,53.0538,52.9696,52.9696,61000.0
2020-11-17 15:10:00,62.92,62.92,62.67,62.68,74649.0,52.9696,52.9696,52.7592,52.7676,74649.0
2020-11-17 15:20:00,62.68,62.68,62.48,62.48,106275.0,52.7676,52.7676,52.5992,52.5992,106275.0
2020-11-17 15:30:00,62.49,62.56,62.44,62.44,81863.0,52.6076,52.6666,52.5655,52.5655,81863.0
2020-11-17 15:40:00,62.45,62.45,62.3,62.37,128682.0,52.574,52.574,52.4477,52.5066,128682.0
2020-11-17 15:50:00,62.36,62.42,62.24,62.35,378112.0,52.4982,52.5487,52.3972,52.4898,378112.0
2020-11-18 09:30:00,62.72,62.91,62.14,62.19,115751.0,52.8013,52.9612,52.313,52.3551,115751.0
2020-11-18 09:40:00,62.17,62.5,62.15,62.48,93485.0,52.3382,52.6161,52.3214,52.5992,93485.0
2020-11-18 09:50:00,62.49,62.6,62.34,62.58,50614.0,52.6076,52.7002,52.4814,52.6834,50614.0
2020-11-18 10:00:00,62.6,62.92,62.6,62.85,65518.0,52.7002,52.9696,52.7002,52.9107,65518.0
2020-11-18 10:10:00,62.85,62.92,62.74,62.85,34173.0,52.9107,52.9696,52.8181,52.9107,34173.0
2020-11-18 10:20:00,62.83,62.96,62.78,62.96,39456.0,52.8939,53.0033,52.8518,53.0033,39456.0
2020-11-18 10:30:00,62.96,63.07,62.89,63.06,27741.0,53.0033,53.0959,52.9444,53.0875,27741.0
2020-11-18 10:40:00,63.06,63.07,62.84,62.9,29110.0,53.0875,53.0959,52.9023,52.9528,29110.0
2020-11-18 10:50:00,62.9,63.01,62.84,62.86,22858.0,52.9528,53.0454,52.9023,52.9191,22858.0
2020-11-18 11:00:00,62.87,63.08,62.86,63.01,48114.0,52.9275,53.1043,52.9191,53.0454,48114.0
2020-11-18 11:10:00,63.01,63.01,62.85,62.91,51531.0,53.0454,53.0454,52.9107,52.9612,51531.0
2020-11-18 11:20:00,62.93,62.96,62.85,62.86,17541.0,52.9781,53.0033,52.9107,52.9191,17541.0
2020-11-18 11:30:00,62.86,62.99,62.81,62.97,38847.0,52.9191,53.0286,52.877,53.0117,38847.0
2020-11-18 11:40:00,62.96,62.96,62.71,62.72,145393.0,53.0033,53.0033,52.7928,52.8013,145393.0
2020-11-18 11:50:00,62.71,62.84,62.66,62.77,64984.0,52.7928,52.9023,52.7508,52.8434,64984.0
2020-11-18 12:00:00,62.78,62.93,62.72,62.92,69997.0,52.8518,52.9781,52.8013,52.9696,69997.0
2020-11-18 12:10:00,62.93,62.95,62.82,62.88,125982.0,52.9781,52.9949,52.8855,52.936,125982.0
2020-11-18 12:20:00,62.88,62.92,62.68,62.69,61473.0,52.936,52.9696,52.7676,52.776,61473.0
2020-11-18 12:30:00,62.69,62.78,62.64,62.73,45556.0,52.776,52.8518,52.7339,52.8097,45556.0
2020-11-18 12:40:00,62.72,62.73,62.63,62.68,23566.0,52.8013,52.8097,52.7255,52.7676,23566.0
2020-11-18 12:50:00,62.68,62.69,62.56,62.58,31159.0,52.7676,52.776,52.6666,52.6834,31159.0
2020-11-18 13:00:00,62.58,62.63,62.54,62.56,46933.0,52.6834,52.7255,52.6497,52.6666,46933.0
2020-11-18 13:10:00,62.57,62.67,62.54,62.62,25838.0,52.675,52.7592,52.6497,52.7171,25838.0
2020-11-18 13:20:00,62.63,62.74,62.6,62.69,35443.0,52.7255,52.8181,52.7002,52.776,35443.0
2020-11-18 13:30:00,62.72,62.77,62.65,62.68,48209.0,52.8013,52.8434,52.7423,52.7676,48209.0
2020-11-18 13:40:00,62.68,62.68,62.46,62.51,40199.0,52.7676,52.7676,52.5824,52.6245,40199.0
2020-11-18 13:50:00,62.48,62.54,62.43,62.5,32427.0,52.5992,52.6497,52.5571,52.6161,32427.0
2020-11-18 14:00:00,62.51,62.56,62.43,62.46,36200.0,52.6245,52.6666,52.5571,52.5824,36200.0
2020-11-18 14:10:00,62.45,62.47,62.33,62.33,34344.0,52.574,52.5908,52.4729,52.4729,34344.0
2020-11-18 14:20:00,62.33,62.33,62.21,62.28,36876.0,52.4729,52.4729,52.3719,52.4308,36876.0
2020-11-18 14:30:00,62.28,62.39,62.22,62.3,26272.0,52.4308,52.5235,52.3803,52.4477,26272.0
2020-11-18 14:40:00,62.3,62.42,62.27,62.39,51284.0,52.4477,52.5487,52.4224,52.5235,51284.0
2020-11-18 14:50:00,62.36,62.49,62.35,62.39,79757.0,52.4982,52.6076,52.4898,52.5235,79757.0
2020-11-18 15:00:00,62.38,62.44,62.26,62.36,87089.0,52.515,52.5655,52.414,52.4982,87089.0
2020-11-18 15:10:00,62.38,62.53,62.33,62.34,62384.0,52.515,52.6413,52.4729,52.4814,62384.0
2020-11-18 15:20:00,62.35,62.35,62.14,62.14,93911.0,52.4898,52.4898,52.313,52.313,93911.0
2020-11-18 15:30:00,62.13,62.21,61.98,61.99,104752.0,52.3046,52.3719,52.1783,52.1867,104752.0
2020-11-18 15:40:00,62.0,62.1,61.92,61.95,150935.0,52.1951,52.2793,52.1278,52.153,150935.0
2020-11-18 15:50:00,61.96,61.98,61.71,61.77,442749.0,52.1615,52.1783,51.951,52.0015,442749.0
2020-11-19 09:30:00,61.73,61.73,60.85,61.0,222783.0,51.9678,51.9678,51.227,51.3533,222783.0
2020-11-19 09:40:00,60.97,61.34,60.97,61.26,52945.0,51.328,51.6395,51.328,51.5722,52945.0
2020-11-19 09:50:00,61.22,61.31,60.75,60.75,83578.0,51.5385,51.6142,51.1428,51.1428,83578.0
2020-11-19 10:00:00,60.77,60.96,60.76,60.88,82730.0,51.1596,51.3196,51.1512,51.2522,82730.0
2020-11-19 10:10:00,60.9,60.94,60.66,60.66,56484.0,51.2691,51.3028,51.067,51.067,56484.0
2020-11-19 10:20:00,60.63,60.72,60.48,60.5,84896.0,51.0418,51.1176,50.9155,50.9323,84896.0
2020-11-19 10:30:00,60.51,60.79,60.42,60.73,106160.0,50.9408,51.1765,50.865,51.126,106160.0
2020-11-19 10:40:00,60.71,61.15,60.7,61.15,55931.0,51.1091,51.4796,51.1007,51.4796,55931.0
2020-11-19 10:50:00,61.15,61.15,60.81,60.81,34002.0,51.4796,51.4796,51.1933,51.1933,34002.0
2020-11-19 11:00:00,60.79,60.87,60.66,60.84,57424.0,51.1765,51.2438,51.067,51.2186,57424.0
2020-11-19 11:10:00,60.8,61.01,60.77,60.97,25285.0,51.1849,51.3617,51.1596,51.328,25285.0
2020-11-19 11:20:00,60.97,61.02,60.9,60.92,51503.0,51.328,51.3701,51.2691,51.2859,51503.0
2020-11-19 11:30:00,60.9,60.91,60.66,60.68,36380.0,51.2691,51.2775,51.067,51.0839,36380.0
2020-11-19 11:40:00,60.64,60.75,60.61,60.75,21579.0,51.0502,51.1428,51.0249,51.1428,21579.0
2020-11-19 11:50:00,60.75,60.76,60.6,60.72,32507.0,51.1428,51.1512,51.0165,51.1176,32507.0
2020-11-19 12:00:00,60.75,60.79,60.69,60.77,27729.0,51.1428,51.1765,51.0923,51.1596,27729.0
2020-11-19 12:10:00,60.77,60.79,60.67,60.68,24822.0,51.1596,51.1765,51.0755,51.0839,24822.0
2020-11-19 12:20:00,60.68,60.93,60.61,60.91,23748.0,51.0839,51.2943,51.0249,51.2775,23748.0
2020-11-19 12:30:00,60.9,60.91,60.71,60.81,42046.0,51.2691,51.2775,51.1091,51.1933,42046.0
2020-11-19 12:40:00,60.82,60.82,60.65,60.7,18265.0,51.2017,51.2017,51.0586,51.1007,18265.0
2020-11-19 12:50:00,60.67,60.67,60.55,60.61,15257.0,51.0755,51.0755,50.9744,51.0249,15257.0
2020-11-19 13:00:00,60.62,60.8,60.59,60.6,18574.0,51.0334,51.1849,51.0081,51.0165,18574.0
2020-11-19 13:10:00,60.6,60.65,60.56,60.62,17838.0,51.0165,51.0586,50.9829,51.0334,17838.0
2020-11-19 13:20:00,60.63,60.78,60.62,60.74,17180.0,51.0418,51.1681,51.0334,51.1344,17180.0
2020-11-19 13:30:00,60.75,60.75,60.64,60.67,18364.0,51.1428,51.1428,51.0502,51.0755,18364.0
2020-11-19 13:40:00,60.68,60.81,60.64,60.81,17768.0,51.0839,51.1933,51.0502,51.1933,17768.0
2020-11-19 13:50:00,60.8,60.85,60.76,60.8,51843.0,51.1849,51.227,51.1512,51.1849,51843.0
2020-11-19 14:00:00,60.78,60.87,60.75,60.83,37054.0,51.1681,51.2438,51.1428,51.2102,37054.0
2020-11-19 14:10:00,60.87,60.91,60.82,60.86,29514.0,51.2438,51.2775,51.2017,51.2354,29514.0
2020-11-19 14:20:00,60.86,60.94,60.85,60.85,33098.0,51.2354,51.3028,51.227,51.227,33098.0
2020-11-19 14:30:00,60.86,61.02,60.82,60.93,22316.0,51.2354,51.3701,51.2017,51.2943,22316.0
2020-11-19 14:40:00,60.93,60.93,60.83,60.86,97327.0,51.2943,51.2943,51.2102,51.2354,97327.0
2020-11-19 14:50:00,60.85,60.88,60.78,60.78,69847.0,51.227,51.2522,51.1681,51.1681,69847.0
2020-11-19 15:00:00,60.79,60.85,60.72,60.73,67212.0,51.1765,51.227,51.1176,51.126,67212.0
2020-11-19 15:10:00,60.73,60.88,60.69,60.86,62593.0,51.126,51.2522,51.0923,51.2354,62593.0
2020-11-19 15:20:00,60.86,60.94,60.78,60.82,35867.0,51.2354,51.3028,51.1681,51.2017,35867.0
2020-11-19 15:30:00,60.82,61.11,60.82,61.08,96979.0,51.2017,51.4459,51.2017,51.4206,96979.0
2020-11-19 15:40:00,61.07,61.15,60.97,60.98,104524.0,51.4122,51.4796,51.328,51.3364,104524.0
2020-11-19 15:50:00,60.99,61.12,60.94,61.08,225822.0,51.3449,51.4543,51.3028,51.4206,225822.0
2020-11-20 09:30:00,60.98,61.47,60.91,61.36,184690.0,51.3364,51.7489,51.2775,51.6563,184690.0
2020-11-20 09:40:00,61.37,61.43,61.21,61.24,25404.0,51.6648,51.7153,51.5301,51.5553,25404.0
2020-11-20 09:50:00,61.23,61.27,60.94,61.02,30984.0,51.5469,51.5806,51.3028,51.3701,30984.0
2020-11-20 10:00:00,61.02,61.12,60.87,60.9,51019.0,51.3701,51.4543,51.2438,51.2691,51019.0
2020-11-20 10:10:00,60.92,60.94,60.67,60.74,139306.0,51.2859,51.3028,51.0755,51.1344,139306.0
2020-11-20 10:20:00,60.72,60.96,60.72,60.9,17081.0,51.1176,51.3196,51.1176,51.2691,17081.0
2020-11-20 10:30:00,60.85,61.02,60.75,60.97,21837.0,51.227,51.3701,51.1428,51.328,21837.0
2020-11-20 10:40:00,60.94,60.98,60.71,60.73,74383.0,51.3028,51.3364,51.1091,51.126,74383.0
2020-11-20 10:50:00,60.75,61.06,60.71,61.06,39562.0,51.1428,51.4038,51.1091,51.4038,39562.0
2020-11-20 11:00:00,61.06,61.24,61.04,61.21,28501.0,51.4038,51.5553,51.3869,51.5301,28501.0
2020-11-20 11:10:00,61.2,61.26,61.13,61.18,27383.0,51.5216,51.5722,51.4627,51.5048,27383.0
2020-11-20 11:20:00,61.18,61.28,61.14,61.28,29317.0,51.5048,51.589,51.4711,51.589,29317.0
2020-11-20 11:30:00,61.29,61.29,61.19,61.23,27531.0,51.5974,51.5974,51.5132,51.5469,27531.0
2020-11-20 11:40:00,61.22,61.25,61.08,61.09,45040.0,51.5385,51.5637,51.4206,51.429,45040.0
2020-11-20 11:50:00,61.09,61.26,61.09,61.26,30101.0,51.429,51.5722,51.429,51.5722,30101.0
2020-11-20 12:00:00,61.26,61.29,61.19,61.2,23631.0,51.5722,51.5974,51.5132,51.5216,23631.0
2020-11-20 12:10:00,61.22,61.22,61.1,61.13,40597.0,51.5385,51.5385,51.4375,51.4627,40597.0
2020-11-20 12:20:00,61.13,61.22,61.12,61.22,92199.0,51.4627,51.5385,51.4543,51.5385,92199.0
2020-11-20 12:30:00,61.23,61.28,61.15,61.15,54568.0,51.5469,51.589,51.4796,51.4796,54568.0
2020-11-20 12:40:00,61.15,61.27,61.13,61.21,54492.0,51.4796,51.5806,51.4627,51.5301,54492.0
2020-11-20 12:50:00,61.21,61.33,61.18,61.3,138242.0,51.5301,51.6311,51.5048,51.6058,138242.0
2020-11-20 13:00:00,61.3,61.34,61.24,61.29,88723.0,51.6058,51.6395,51.5553,51.5974,88723.0
2020-11-20 13:10:00,61.29,61.33,61.2,61.2,95526.0,51.5974,51.6311,51.5216,51.5216,95526.0
2020-11-20 13:20:00,61.19,61.33,61.17,61.29,23142.0,51.5132,51.6311,51.4964,51.5974,23142.0
2020-11-20 13:30:00,61.28,61.29,61.18,61.2,48236.0,51.589,51.5974,51.5048,51.5216,48236.0
2020-11-20 13:40:00,61.2,61.2,61.06,61.11,28075.0,51.5216,51.5216,51.4038,51.4459,28075.0
2020-11-20 13:50:00,61.11,61.13,60.95,60.98,31174.0,51.4459,51.4627,51.3112,51.3364,31174.0
2020-11-20 14:00:00,60.98,61.01,60.89,60.99,36801.0,51.3364,51.3617,51.2607,51.3449,36801.0
2020-11-20 14:10:00,60.98,61.0,60.92,60.95,28117.0,51.3364,51.3533,51.2859,51.3112,28117.0
2020-11-20 14:20:00,60.95,60.99,60.89,60.91,40779.0,51.3112,51.3449,51.2607,51.2775,40779.0
2020-11-20 14:30:00,60.91,60.99,60.9,60.9,42371.0,51.2775,51.3449,51.2691,51.2691,42371.0
2020-11-20 14:40:00,60.9,60.97,60.89,60.91,62111.0,51.2691,51.328,51.2607,51.2775,62111.0
2020-11-20 14:50:00,60.9,60.93,60.83,60.87,77041.0,51.2691,51.2943,51.2102,51.2438,77041.0
2020-11-20 15:00:00,60.88,60.91,60.84,60.85,88191.0,51.2522,51.2775,51.2186,51.227,88191.0
2020-11-20 15:10:00,60.85,60.9,60.72,60.75,88296.0,51.227,51.2691,51.1176,51.1428,88296.0
2020-11-20 15:20:00,60.73,60.93,60.73,60.93,83950.0,51.126,51.2943,51.126,51.2943,83950.0
2020-11-20 15:30:00,60.93,61.05,60.85,61.02,91320.0,51.2943,51.3954,51.227,51.3701,91320.0
2020-11-20 15:40:00,61.02,61.07,60.98,60.99,160190.0,51.3701,51.4122,51.3364,51.3449,160190.0
2020-11-20 15:50:00,60.98,61.0,60.64,60.88,528728.0,51.3364,51.3533,51.0502,51.2522,528728.0
2020-11-23 09:30:00,60.95,61.01,60.6,60.81,110614.0,51.3112,51.3617,51.0165,51.1933,110614.0
2020-11-23 09:40:00,60.83,60.95,60.71,60.79,79696.0,51.2102,51.3112,51.1091,51.1765,79696.0
2020-11-23 09:50:00,60.81,60.86,60.74,60.86,48973.0,51.1933,51.2354,51.1344,51.2354,48973.0
2020-11-23 10:00:00,60.86,60.93,60.78,60.85,42418.0,51.2354,51.2943,51.1681,51.227,42418.0
2020-11-23 10:10:00,60.82,60.93,60.79,60.83,49850.0,51.2017,51.2943,51.1765,51.2102,49850.0
2020-11-23 10:20:00,60.88,60.91,60.68,60.69,41198.0,51.2522,51.2775,51.0839,51.0923,41198.0
2020-11-23 10:30:00,60.66,60.73,60.61,60.73,25192.0,51.067,51.126,51.0249,51.126,25192.0
2020-11-23 10:40:00,60.73,60.79,60.64,60.77,28146.0,51.126,51.1765,51.0502,51.1596,28146.0
2020-11-23 10:50:00,60.78,60.82,60.7,60.78,31829.0,51.1681,51.2017,51.1007,51.1681,31829.0
2020-11-23 11:00:00,60.76,60.81,60.65,60.69,48781.0,51.1512,51.1933,51.0586,51.0923,48781.0
2020-11-23 11:10:00,60.69,60.69,60.6,60.65,39153.0,51.0923,51.0923,51.0165,51.0586,39153.0
2020-11-23 11:20:00,60.64,60.77,60.63,60.7,32007.0,51.0502,51.1596,51.0418,51.1007,32007.0
2020-11-23 11:30:00,60.69,60.69,60.46,60.59,63046.0,51.0923,51.0923,50.8987,51.0081,63046.0
2020-11-23 11:40:00,60.58,60.65,60.51,60.58,46522.0,50.9997,51.0586,50.9408,50.9997,46522.0
2020-11-23 11:50:00,60.63,60.71,60.62,60.69,17274.0,51.0418,51.1091,51.0334,51.0923,17274.0
2020-11-23 12:00:00,60.7,60.7,60.61,60.64,20737.0,51.1007,51.1007,51.0249,51.0502,20737.0
2020-11-23 12:10:00,60.64,60.66,60.56,60.62,33506.0,51.0502,51.067,50.9829,51.0334,33506.0
2020-11-23 12:20:00,60.61,60.65,60.58,60.65,20952.0,51.0249,51.0586,50.9997,51.0586,20952.0
2020-11-23 12:30:00,60.65,60.68,60.62,60.64,29405.0,51.0586,51.0839,51.0334,51.0502,29405.0
2020-11-23 12:40:00,60.64,60.7,60.6,60.65,32448.0,51.0502,51.1007,51.0165,51.0586,32448.0
2020-11-23 12:50:00,60.65,60.66,60.58,60.64,24366.0,51.0586,51.067,50.9997,51.0502,24366.0
2020-11-23 13:00:00,60.63,60.66,60.56,60.58,25148.0,51.0418,51.067,50.9829,50.9997,25148.0
2020-11-23 13:10:00,60.58,60.6,60.5,60.5,21179.0,50.9997,51.0165,50.9323,50.9323,21179.0
2020-11-23 13:20:00,60.5,60.52,60.4,60.42,47275.0,50.9323,50.9492,50.8482,50.865,47275.0
2020-11-23 13:30:00,60.41,60.44,60.37,60.41,38999.0,50.8566,50.8818,50.8229,50.8566,38999.0
2020-11-23 13:40:00,60.42,60.55,60.39,60.51,41046.0,50.865,50.9744,50.8397,50.9408,41046.0
2020-11-23 13:50:00,60.51,60.54,60.45,60.52,34365.0,50.9408,50.966,50.8903,50.9492,34365.0
2020-11-23 14:00:00,60.51,60.63,60.49,60.5,46828.0,50.9408,51.0418,50.9239,50.9323,46828.0
2020-11-23 14:10:00,60.49,60.53,60.43,60.5,46871.0,50.9239,50.9576,50.8734,50.9323,46871.0
2020-11-23 14:20:00,60.51,60.55,60.44,60.46,31446.0,50.9408,50.9744,50.8818,50.8987,31446.0
2020-11-23 14:30:00,60.44,60.48,60.4,60.43,30165.0,50.8818,50.9155,50.8482,50.8734,30165.0
2020-11-23 14:40:00,60.44,60.46,60.38,60.39,48751.0,50.8818,50.8987,50.8313,50.8397,48751.0
2020-11-23 14:50:00,60.39,60.64,60.38,60.63,76321.0,50.8397,51.0502,50.8313,51.0418,76321.0
2020-11-23 15:00:00,60.63,60.68,60.61,60.63,50757.0,51.0418,51.0839,51.0249,51.0418,50757.0
2020-11-23 15:10:00,60.62,60.67,60.59,60.6,81595.0,51.0334,51.0755,51.0081,51.0165,81595.0
2020-11-23 15:20:00,60.6,60.62,60.52,60.56,106745.0,51.0165,51.0334,50.9492,50.9829,106745.0
2020-11-23 15:30:00,60.56,60.57,60.48,60.48,70471.0,50.9829,50.9913,50.9155,50.9155,70471.0
2020-11-23 15:40:00,60.47,60.6,60.46,60.56,98394.0,50.9071,51.0165,50.8987,50.9829,98394.0
2020-11-23 15:50:00,60.57,60.66,60.37,60.45,346553.0,50.9913,51.067,50.8229,50.8903,346553.0
2020-11-24 09:30:00,60.99,61.47,60.67,60.89,70299.0,51.3449,51.7489,51.0755,51.2607,70299.0
2020-11-24 09:40:00,60.88,60.97,60.8,60.83,48363.0,51.2522,51.328,51.1849,51.2102,48363.0
2020-11-24 09:50:00,60.82,60.82,60.65,60.72,29864.0,51.2017,51.2017,51.0586,51.1176,29864.0
2020-11-24 10:00:00,60.73,60.93,60.69,60.73,44767.0,51.126,51.2943,51.0923,51.126,44767.0
2020-11-24 10:10:00,60.71,60.86,60.61,60.73,55008.0,51.1091,51.2354,51.0249,51.126,55008.0
2020-11-24 10:20:00,60.72,60.96,60.72,60.79,63966.0,51.1176,51.3196,51.1176,51.1765,63966.0
2020-11-24 10:30:00,60.79,60.8,60.57,60.6,27878.0,51.1765,51.1849,50.9913,51.0165,27878.0
2020-11-24 10:40:00,60.6,60.68,60.59,60.64,25230.0,51.0165,51.0839,51.0081,51.0502,25230.0
2020-11-24 10:50:00,60.65,60.65,60.5,60.51,31262.0,51.0586,51.0586,50.9323,50.9408,31262.0
2020-11-24 11:00:00,60.51,60.67,60.51,60.61,29418.0,50.9408,51.0755,50.9408,51.0249,29418.0
2020-11-24 11:10:00,60.6,60.79,60.53,60.77,41239.0,51.0165,51.1765,50.9576,51.1596,41239.0
2020-11-24 11:20:00,60.77,60.97,60.74,60.94,30713.0,51.1596,51.328,51.1344,51.3028,30713.0
2020-11-24 11:30:00,60.94,61.07,60.89,60.96,40374.0,51.3028,51.4122,51.2607,51.3196,40374.0
2020-11-24 11:40:00,60.96,61.02,60.89,60.98,44211.0,51.3196,51.3701,51.2607,51.3364,44211.0
2020-11-24 11:50:00,60.98,61.15,60.95,61.03,53016.0,51.3364,51.4796,51.3112,51.3785,53016.0
2020-11-24 12:00:00,61.02,61.08,60.92,60.94,35884.0,51.3701,51.4206,51.2859,51.3028,35884.0
2020-11-24 12:10:00,60.97,60.97,60.86,60.89,22176.0,51.328,51.328,51.2354,51.2607,22176.0
2020-11-24 12:20:00,60.89,60.9,60.75,60.77,23071.0,51.2607,51.2691,51.1428,51.1596,23071.0
2020-11-24 12:30:00,60.76,60.91,60.73,60.87,27030.0,51.1512,51.2775,51.126,51.2438,27030.0
2020-11-24 12:40:00,60.87,60.87,60.77,60.78,24105.0,51.2438,51.2438,51.1596,51.1681,24105.0
2020-11-24 12:50:00,60.8,60.86,60.79,60.83,22753.0,51.1849,51.2354,51.1765,51.2102,22753.0
2020-11-24 13:00:00,60.83,60.91,60.8,60.86,29254.0,51.2102,51.2775,51.1849,51.2354,29254.0
2020-11-24 13:10:00,60.86,60.92,60.8,60.9,23286.0,51.2354,51.2859,51.1849,51.2691,23286.0
2020-11-24 13:20:00,60.9,60.9,60.72,60.76,21966.0,51.2691,51.2691,51.1176,51.1512,21966.0
2020-11-24 13:30:00,60.76,60.84,60.75,60.77,31285.0,51.1512,51.2186,51.1428,51.1596,31285.0
2020-11-24 13:40:00,60.76,61.09,60.76,60.83,64065.0,51.1512,51.429,51.1512,51.2102,64065.0
2020-11-24 13:50:00,60.84,60.86,60.8,60.83,20598.0,51.2186,51.2354,51.1849,51.2102,20598.0
2020-11-24 14:00:00,60.83,61.0,60.81,60.98,30329.0,51.2102,51.3533,51.1933,51.3364,30329.0
2020-11-24 14:10:00,60.98,61.0,60.92,60.93,49621.0,51.3364,51.3533,51.2859,51.2943,49621.0
2020-11-24 14:20:00,60.91,61.04,60.88,61.01,31759.0,51.2775,51.3869,51.2522,51.3617,31759.0
2020-11-24 14:30:00,61.0,61.24,60.96,61.21,85094.0,51.3533,51.5553,51.3196,51.5301,85094.0
2020-11-24 14:40:00,61.2,61.3,61.18,61.21,71972.0,51.5216,51.6058,51.5048,51.5301,71972.0
2020-11-24 14:50:00,61.19,61.22,61.12,61.18,39957.0,51.5132,51.5385,51.4543,51.5048,39957.0
2020-11-24 15:00:00,61.16,61.22,61.1,61.11,44587.0,51.488,51.5385,51.4375,51.4459,44587.0
2020-11-24 15:10:00,61.11,61.22,61.07,61.16,46583.0,51.4459,51.5385,51.4122,51.488,46583.0
2020-11-24 15:20:00,61.16,61.31,61.15,61.2,60464.0,51.488,51.6142,51.4796,51.5216,60464.0
2020-11-24 15:30:00,61.21,61.26,61.16,61.2,69693.0,51.5301,51.5722,51.488,51.5216,69693.0
2020-11-24 15:40:00,61.19,61.19,61.05,61.07,96717.0,51.5132,51.5132,51.3954,51.4122,96717.0
2020-11-24 15:50:00,61.07,61.29,61.01,61.18,391707.0,51.4122,51.5974,51.3617,51.5048,391707.0
2020-11-25 09:30:00,61.07,61.45,60.92,61.0,64528.0,51.4122,51.7321,51.2859,51.3533,64528.0
2020-11-25 09:40:00,61.0,61.19,60.91,61.12,34552.0,51.3533,51.5132,51.2775,51.4543,34552.0
2020-11-25 09:50:00,61.13,61.24,60.92,60.93,38296.0,51.4627,51.5553,51.2859,51.2943,38296.0
2020-11-25 10:00:00,60.9,61.01,60.8,60.82,50957.0,51.2691,51.3617,51.1849,51.2017,50957.0
2020-11-25 10:10:00,60.81,61.09,60.8,60.94,40262.0,51.1933,51.429,51.1849,51.3028,40262.0
2020-11-25 10:20:00,60.95,60.97,60.79,60.82,34389.0,51.3112,51.328,51.1765,51.2017,34389.0
2020-11-25 10:30:00,60.83,60.88,60.76,60.77,30513.0,51.2102,51.2522,51.1512,51.1596,30513.0
2020-11-25 10:40:00,60.75,60.81,60.57,60.58,41801.0,51.1428,51.1933,50.9913,50.9997,41801.0
2020-11-25 10:50:00,60.59,60.62,60.48,60.49,35156.0,51.0081,51.0334,50.9155,50.9239,35156.0
2020-11-25 11:00:00,60.48,60.61,60.4,60.58,31910.0,50.9155,51.0249,50.8482,50.9997,31910.0
2020-11-25 11:10:00,60.57,60.59,60.49,60.55,24591.0,50.9913,51.0081,50.9239,50.9744,24591.0
2020-11-25 11:20:00,60.55,60.67,60.51,60.66,29246.0,50.9744,51.0755,50.9408,51.067,29246.0
2020-11-25 11:30:00,60.66,60.8,60.6,60.75,36243.0,51.067,51.1849,51.0165,51.1428,36243.0
2020-11-25 11:40:00,60.74,60.77,60.59,60.67,38546.0,51.1344,51.1596,51.0081,51.0755,38546.0
2020-11-25 11:50:00,60.66,60.7,60.62,60.65,22141.0,51.067,51.1007,51.0334,51.0586,22141.0
2020-11-25 12:00:00,60.67,60.85,60.66,60.81,26390.0,51.0755,51.227,51.067,51.1933,26390.0
2020-11-25 12:10:00,60.82,60.9,60.8,60.84,26541.0,51.2017,51.2691,51.1849,51.2186,26541.0
2020-11-25 12:20:00,60.83,60.91,60.67,60.67,19567.0,51.2102,51.2775,51.0755,51.0755,19567.0
2020-11-25 12:30:00,60.68,60.76,60.61,60.62,36072.0,51.0839,51.1512,51.0249,51.0334,36072.0
2020-11-25 12:40:00,60.62,60.66,60.51,60.54,31953.0,51.0334,51.067,50.9408,50.966,31953.0
2020-11-25 12:50:00,60.55,60.67,60.54,60.66,24291.0,50.9744,51.0755,50.966,51.067,24291.0
2020-11-25 13:00:00,60.65,60.66,60.55,60.58,73832.0,51.0586,51.067,50.9744,50.9997,73832.0
2020-11-25 13:10:00,60.57,60.58,60.5,60.55,28208.0,50.9913,50.9997,50.9323,50.9744,28208.0
2020-11-25 13:20:00,60.56,60.65,60.53,60.63,21069.0,50.9829,51.0586,50.9576,51.0418,21069.0
2020-11-25 13:30:00,60.65,60.73,60.6,60.62,25173.0,51.0586,51.126,51.0165,51.0334,25173.0
2020-11-25 13:40:00,60.63,60.66,60.59,60.61,35207.0,51.0418,51.067,51.0081,51.0249,35207.0
2020-11-25 13:50:00,60.62,60.69,60.58,60.63,65970.0,51.0334,51.0923,50.9997,51.0418,65970.0
2020-11-25 14:00:00,60.64,60.68,60.57,60.65,37394.0,51.0502,51.0839,50.9913,51.0586,37394.0
2020-11-25 14:10:00,60.65,60.66,60.56,60.58,37693.0,51.0586,51.067,50.9829,50.9997,37693.0
2020-11-25 14:20:00,60.58,60.69,60.54,60.62,32063.0,50.9997,51.0923,50.966,51.0334,32063.0
2020-11-25 14:30:00,60.64,60.7,60.48,60.5,32069.0,51.0502,51.1007,50.9155,50.9323,32069.0
2020-11-25 14:40:00,60.5,60.54,60.44,60.45,25319.0,50.9323,50.966,50.8818,50.8903,25319.0
2020-11-25 14:50:00,60.44,60.54,60.4,60.46,30236.0,50.8818,50.966,50.8482,50.8987,30236.0
2020-11-25 15:00:00,60.46,60.66,60.45,60.65,42841.0,50.8987,51.067,50.8903,51.0586,42841.0
2020-11-25 15:10:00,60.65,60.71,60.63,60.68,62469.0,51.0586,51.1091,51.0418,51.0839,62469.0
2020-11-25 15:20:00,60.69,60.75,60.62,60.71,46408.0,51.0923,51.1428,51.0334,51.1091,46408.0
2020-11-25 15:30:00,60.72,60.81,60.71,60.73,51628.0,51.1176,51.1933,51.1091,51.126,51628.0
2020-11-25 15:40:00,60.73,60.86,60.72,60.75,73131.0,51.126,51.2354,51.1176,51.1428,73131.0
2020-11-25 15:50:00,60.76,60.92,60.64,60.9,280773.0,51.1512,51.2859,51.0502,51.2691,280773.0
2020-11-27 09:30:00,60.79,60.8,60.22,60.38,113075.0,51.1765,51.1849,50.6966,50.8313,113075.0
2020-11-27 09:40:00,60.38,60.53,60.29,60.42,48820.0,50.8313,50.9576,50.7556,50.865,48820.0
2020-11-27 09:50:00,60.45,60.54,60.4,60.44,38614.0,50.8903,50.966,50.8482,50.8818,38614.0
2020-11-27 10:00:00,60.44,60.63,60.41,60.48,43085.0,50.8818,51.0418,50.8566,50.9155,43085.0
2020-11-27 10:10:00,60.47,60.54,60.42,60.51,58021.0,50.9071,50.966,50.865,50.9408,58021.0
2020-11-27 10:20:00,60.5,60.54,60.33,60.43,66868.0,50.9323,50.966,50.7892,50.8734,66868.0
2020-11-27 10:30:00,60.41,60.57,60.38,60.47,39248.0,50.8566,50.9913,50.8313,50.9071,39248.0
2020-11-27 10:40:00,60.47,60.53,60.41,60.51,38443.0,50.9071,50.9576,50.8566,50.9408,38443.0
2020-11-27 10:50:00,60.52,60.52,60.35,60.37,39528.0,50.9492,50.9492,50.8061,50.8229,39528.0
2020-11-27 11:00:00,60.34,60.41,60.3,60.39,59172.0,50.7976,50.8566,50.764,50.8397,59172.0
2020-11-27 11:10:00,60.39,60.42,60.3,60.38,62925.0,50.8397,50.865,50.764,50.8313,62925.0
2020-11-27 11:20:00,60.39,60.49,60.36,60.43,36463.0,50.8397,50.9239,50.8145,50.8734,36463.0
2020-11-27 11:30:00,60.46,60.5,60.36,60.45,23144.0,50.8987,50.9323,50.8145,50.8903,23144.0
2020-11-27 11:40:00,60.45,60.63,60.45,60.53,28330.0,50.8903,51.0418,50.8903,50.9576,28330.0
2020-11-27 11:50:00,60.53,60.54,60.42,60.5,27573.0,50.9576,50.966,50.865,50.9323,27573.0
2020-11-27 12:00:00,60.49,60.54,60.37,60.43,34206.0,50.9239,50.966,50.8229,50.8734,34206.0
2020-11-27 12:10:00,60.45,60.46,60.4,60.42,29539.0,50.8903,50.8987,50.8482,50.865,29539.0
2020-11-27 12:20:00,60.43,60.49,60.38,60.4,89279.0,50.8734,50.9239,50.8313,50.8482,89279.0
2020-11-27 12:30:00,60.41,60.55,60.4,60.53,38733.0,50.8566,50.9744,50.8482,50.9576,38733.0
2020-11-27 12:40:00,60.52,60.61,60.5,60.53,56344.0,50.9492,51.0249,50.9323,50.9576,56344.0
2020-11-27 12:50:00,60.54,60.66,60.5,60.65,148515.0,50.966,51.067,50.9323,51.0586,148515.0
2020-11-30 09:30:00,60.26,60.33,60.01,60.1,118144.0,50.7303,50.7892,50.5198,50.5956,118144.0
2020-11-30 09:40:00,60.13,60.35,60.09,60.3,48515.0,50.6209,50.8061,50.5872,50.764,48515.0
2020-11-30 09:50:00,60.32,60.36,60.19,60.23,76596.0,50.7808,50.8145,50.6714,50.705,76596.0
2020-11-30 10:00:00,60.24,60.45,60.24,60.43,72014.0,50.7135,50.8903,50.7135,50.8734,72014.0
2020-11-30 10:10:00,60.4,60.47,60.24,60.29,67709.0,50.8482,50.9071,50.7135,50.7556,67709.0
2020-11-30 10:20:00,60.29,60.32,60.21,60.32,75456.0,50.7556,50.7808,50.6882,50.7808,75456.0
2020-11-30 10:30:00,60.31,60.38,60.19,60.29,52591.0,50.7724,50.8313,50.6714,50.7556,52591.0
2020-11-30 10:40:00,60.28,60.41,60.23,60.37,61461.0,50.7471,50.8566,50.705,50.8229,61461.0
2020-11-30 10:50:00,60.38,60.4,60.23,60.23,69566.0,50.8313,50.8482,50.705,50.705,69566.0
2020-11-30 11:00:00,60.22,60.31,60.14,60.14,61962.0,50.6966,50.7724,50.6293,50.6293,61962.0
2020-11-30 11:10:00,60.13,60.17,59.83,59.83,127928.0,50.6209,50.6545,50.3683,50.3683,127928.0
2020-11-30 11:20:00,59.82,59.9,59.77,59.78,71998.0,50.3599,50.4272,50.3178,50.3262,71998.0
2020-11-30 11:30:00,59.77,59.81,59.59,59.63,68484.0,50.3178,50.3515,50.1663,50.1999,68484.0
2020-11-30 11:40:00,59.62,59.64,59.51,59.59,64923.0,50.1915,50.2083,50.0989,50.1663,64923.0
2020-11-30 11:50:00,59.58,59.7,59.57,59.59,65533.0,50.1578,50.2589,50.1494,50.1663,65533.0
2020-11-30 12:00:00,59.59,59.86,59.58,59.85,66718.0,50.1663,50.3936,50.1578,50.3851,66718.0
2020-11-30 12:10:00,59.85,59.92,59.84,59.87,40036.0,50.3851,50.4441,50.3767,50.402,40036.0
2020-11-30 12:20:00,59.87,59.98,59.86,59.89,28866.0,50.402,50.4946,50.3936,50.4188,28866.0
2020-11-30 12:30:00,59.89,59.91,59.81,59.84,27288.0,50.4188,50.4356,50.3515,50.3767,27288.0
2020-11-30 12:40:00,59.84,60.05,59.82,60.01,34978.0,50.3767,50.5535,50.3599,50.5198,34978.0
2020-11-30 12:50:00,60.0,60.02,59.92,59.93,30799.0,50.5114,50.5283,50.4441,50.4525,30799.0
2020-11-30 13:00:00,59.92,59.92,59.68,59.82,57693.0,50.4441,50.4441,50.242,50.3599,57693.0
2020-11-30 13:10:00,59.82,59.88,59.79,59.86,24890.0,50.3599,50.4104,50.3346,50.3936,24890.0
2020-11-30 13:20:00,59.86,59.9,59.82,59.82,20178.0,50.3936,50.4272,50.3599,50.3599,20178.0
2020-11-30 13:30:00,59.83,59.84,59.68,59.71,27135.0,50.3683,50.3767,50.242,50.2673,27135.0
2020-11-30 13:40:00,59.72,59.75,59.64,59.64,26065.0,50.2757,50.301,50.2083,50.2083,26065.0
2020-11-30 13:50:00,59.65,59.68,59.57,59.62,39388.0,50.2168,50.242,50.1494,50.1915,39388.0
2020-11-30 14:00:00,59.62,59.62,59.52,59.53,42960.0,50.1915,50.1915,50.1073,50.1157,42960.0
2020-11-30 14:10:00,59.53,59.69,59.52,59.63,42877.0,50.1157,50.2504,50.1073,50.1999,42877.0
2020-11-30 14:20:00,59.63,59.63,59.56,59.57,29410.0,50.1999,50.1999,50.141,50.1494,29410.0
2020-11-30 14:30:00,59.58,59.58,59.46,59.46,36240.0,50.1578,50.1578,50.0568,50.0568,36240.0
2020-11-30 14:40:00,59.46,59.51,59.45,59.47,33724.0,50.0568,50.0989,50.0484,50.0652,33724.0
2020-11-30 14:50:00,59.48,59.75,59.46,59.75,55530.0,50.0737,50.301,50.0568,50.301,55530.0
2020-11-30 15:00:00,59.75,59.76,59.58,59.61,75051.0,50.301,50.3094,50.1578,50.1831,75051.0
2020-11-30 15:10:00,59.6,59.63,59.51,59.59,63641.0,50.1747,50.1999,50.0989,50.1663,63641.0
2020-11-30 15:20:00,59.59,59.71,59.59,59.66,62128.0,50.1663,50.2673,50.1663,50.2252,62128.0
2020-11-30 15:30:00,59.66,59.76,59.58,59.59,96660.0,50.2252,50.3094,50.1578,50.1663,96660.0
2020-11-30 15:40:00,59.59,59.67,59.57,59.65,140756.0,50.1663,50.2336,50.1494,50.2168,140756.0
2020-11-30 15:50:00,59.65,60.0,59.62,59.88,497521.0,50.2168,50.5114,50.1915,50.4104,497521.0
2020-12-01 09:30:00,60.58,60.94,60.04,60.84,160651.0,50.9997,51.3028,50.5451,51.2186,160651.0
2020-12-01 09:40:00,60.87,61.2,60.83,61.15,70852.0,51.2438,51.5216,51.2102,51.4796,70852.0
2020-12-01 09:50:00,61.16,61.43,61.04,61.06,89348.0,51.488,51.7153,51.3869,51.4038,89348.0
2020-12-01 10:00:00,61.1,61.14,60.9,61.02,64344.0,51.4375,51.4711,51.2691,51.3701,64344.0
2020-12-01 10:10:00,61.0,61.08,60.86,61.05,63124.0,51.3533,51.4206,51.2354,51.3954,63124.0
2020-12-01 10:20:00,61.06,61.41,60.98,61.35,101028.0,51.4038,51.6984,51.3364,51.6479,101028.0
2020-12-01 10:30:00,61.34,61.53,61.32,61.52,101499.0,51.6395,51.7995,51.6227,51.791,101499.0
2020-12-01 10:40:00,61.51,61.6,61.47,61.55,72305.0,51.7826,51.8584,51.7489,51.8163,72305.0
2020-12-01 10:50:00,61.54,61.8,61.53,61.77,73539.0,51.8079,52.0268,51.7995,52.0015,73539.0
2020-12-01 11:00:00,61.77,61.85,61.66,61.69,104001.0,52.0015,52.0689,51.9089,51.9342,104001.0
2020-12-01 11:10:00,61.69,61.75,61.58,61.67,51883.0,51.9342,51.9847,51.8415,51.9173,51883.0
2020-12-01 11:20:00,61.66,61.69,61.42,61.43,77688.0,51.9089,51.9342,51.7069,51.7153,77688.0
2020-12-01 11:30:00,61.45,61.65,61.44,61.61,64257.0,51.7321,51.9005,51.7237,51.8668,64257.0
2020-12-01 11:40:00,61.62,61.64,61.41,61.42,41719.0,51.8752,51.8921,51.6984,51.7069,41719.0
2020-12-01 11:50:00,61.42,61.48,61.39,61.46,34771.0,51.7069,51.7574,51.6816,51.7405,34771.0
2020-12-01 12:00:00,61.46,61.56,61.41,61.54,31033.0,51.7405,51.8247,51.6984,51.8079,31033.0
2020-12-01 12:10:00,61.54,61.55,61.28,61.34,51823.0,51.8079,51.8163,51.589,51.6395,51823.0
2020-12-01 12:20:00,61.33,61.33,61.11,61.11,38069.0,51.6311,51.6311,51.4459,51.4459,38069.0
2020-12-01 12:30:00,61.12,61.19,61.01,61.02,37233.0,51.4543,51.5132,51.3617,51.3701,37233.0
2020-12-01 12:40:00,61.01,61.1,60.98,60.99,34207.0,51.3617,51.4375,51.3364,51.3449,34207.0
2020-12-01 12:50:00,60.99,60.99,60.81,60.84,21463.0,51.3449,51.3449,51.1933,51.2186,21463.0
2020-12-01 13:00:00,60.83,60.95,60.83,60.91,23037.0,51.2102,51.3112,51.2102,51.2775,23037.0
2020-12-01 13:10:00,60.92,60.99,60.89,60.93,19757.0,51.2859,51.3449,51.2607,51.2943,19757.0
2020-12-01 13:20:00,60.95,60.99,60.92,60.97,23861.0,51.3112,51.3449,51.2859,51.328,23861.0
2020-12-01 13:30:00,61.0,61.04,60.92,60.95,26323.0,51.3533,51.3869,51.2859,51.3112,26323.0
2020-12-01 13:40:00,60.96,61.01,60.82,60.89,24198.0,51.3196,51.3617,51.2017,51.2607,24198.0
2020-12-01 13:50:00,60.88,60.94,60.77,60.92,19694.0,51.2522,51.3028,51.1596,51.2859,19694.0
2020-12-01 14:00:00,60.91,60.97,60.88,60.92,30211.0,51.2775,51.328,51.2522,51.2859,30211.0
2020-12-01 14:10:00,60.92,60.92,60.72,60.74,43627.0,51.2859,51.2859,51.1176,51.1344,43627.0
2020-12-01 14:20:00,60.73,60.8,60.65,60.77,59685.0,51.126,51.1849,51.0586,51.1596,59685.0
2020-12-01 14:30:00,60.77,60.87,60.72,60.86,38859.0,51.1596,51.2438,51.1176,51.2354,38859.0
2020-12-01 14:40:00,60.86,60.97,60.84,60.96,50339.0,51.2354,51.328,51.2186,51.3196,50339.0
2020-12-01 14:50:00,60.97,61.01,60.9,60.93,35562.0,51.328,51.3617,51.2691,51.2943,35562.0
2020-12-01 15:00:00,60.94,60.94,60.7,60.71,47792.0,51.3028,51.3028,51.1007,51.1091,47792.0
2020-12-01 15:10:00,60.72,60.79,60.7,60.75,84611.0,51.1176,51.1765,51.1007,51.1428,84611.0
2020-12-01 15:20:00,60.76,60.85,60.74,60.8,83225.0,51.1512,51.227,51.1344,51.1849,83225.0
2020-12-01 15:30:00,60.79,60.81,60.66,60.68,111449.0,51.1765,51.1933,51.067,51.0839,111449.0
2020-12-01 15:40:00,60.67,60.83,60.66,60.77,92831.0,51.0755,51.2102,51.067,51.1596,92831.0
2020-12-01 15:50:00,60.77,60.82,60.5,60.57,430342.0,51.1596,51.2017,50.9323,50.9913,430342.0
2020-12-02 09:30:00,60.51,60.51,60.19,60.38,92495.0,50.9408,50.9408,50.6714,50.8313,92495.0
2020-12-02 09:40:00,60.35,60.47,60.25,60.44,41597.0,50.8061,50.9071,50.7219,50.8818,41597.0
2020-12-02 09:50:00,60.44,60.76,60.44,60.56,53544.0,50.8818,51.1512,50.8818,50.9829,53544.0
2020-12-02 10:00:00,60.57,60.59,60.43,60.5,201742.0,50.9913,51.0081,50.8734,50.9323,201742.0
2020-12-02 10:10:00,60.5,60.52,60.31,60.32,135336.0,50.9323,50.9492,50.7724,50.7808,135336.0
2020-12-02 10:20:00,60.25,60.45,60.25,60.45,110718.0,50.7219,50.8903,50.7219,50.8903,110718.0
2020-12-02 10:30:00,60.42,60.63,60.41,60.6,80293.0,50.865,51.0418,50.8566,51.0165,80293.0
2020-12-02 10:40:00,60.59,60.84,60.48,60.81,68549.0,51.0081,51.2186,50.9155,51.1933,68549.0
2020-12-02 10:50:00,60.8,60.94,60.65,60.72,39602.0,51.1849,51.3028,51.0586,51.1176,39602.0
2020-12-02 11:00:00,60.75,60.93,60.7,60.77,35115.0,51.1428,51.2943,51.1007,51.1596,35115.0
2020-12-02 11:10:00,60.75,60.86,60.72,60.78,30178.0,51.1428,51.2354,51.1176,51.1681,30178.0
2020-12-02 11:20:00,60.8,60.91,60.79,60.89,24725.0,51.1849,51.2775,51.1765,51.2607,24725.0
2020-12-02 11:30:00,60.9,60.94,60.79,60.93,39973.0,51.2691,51.3028,51.1765,51.2943,39973.0
2020-12-02 11:40:00,60.93,61.0,60.8,60.86,49284.0,51.2943,51.3533,51.1849,51.2354,49284.0
2020-12-02 11:50:00,60.86,60.91,60.81,60.83,29656.0,51.2354,51.2775,51.1933,51.2102,29656.0
2020-12-02 12:00:00,60.83,60.84,60.66,60.72,39770.0,51.2102,51.2186,51.067,51.1176,39770.0
2020-12-02 12:10:00,60.72,60.83,60.65,60.8,36535.0,51.1176,51.2102,51.0586,51.1849,36535.0
2020-12-02 12:20:00,60.8,60.95,60.79,60.91,26139.0,51.1849,51.3112,51.1765,51.2775,26139.0
2020-12-02 12:30:00,60.9,60.94,60.87,60.92,44902.0,51.2691,51.3028,51.2438,51.2859,44902.0
2020-12-02 12:40:00,60.93,61.05,60.89,61.0,43204.0,51.2943,51.3954,51.2607,51.3533,43204.0
2020-12-02 12:50:00,60.99,61.09,60.97,61.02,47114.0,51.3449,51.429,51.328,51.3701,47114.0
2020-12-02 13:00:00,61.04,61.09,60.95,61.06,22085.0,51.3869,51.429,51.3112,51.4038,22085.0
2020-12-02 13:10:00,61.05,61.1,61.02,61.1,23105.0,51.3954,51.4375,51.3701,51.4375,23105.0
2020-12-02 13:20:00,61.1,61.15,61.04,61.07,27810.0,51.4375,51.4796,51.3869,51.4122,27810.0
2020-12-02 13:30:00,61.09,61.25,61.09,61.23,30423.0,51.429,51.5637,51.429,51.5469,30423.0
2020-12-02 13:40:00,61.22,61.25,61.14,61.18,29259.0,51.5385,51.5637,51.4711,51.5048,29259.0
2020-12-02 13:50:00,61.18,61.27,61.16,61.18,54257.0,51.5048,51.5806,51.488,51.5048,54257.0
2020-12-02 14:00:00,61.18,61.24,61.17,61.18,75181.0,51.5048,51.5553,51.4964,51.5048,75181.0
2020-12-02 14:10:00,61.18,61.27,61.11,61.25,66059.0,51.5048,51.5806,51.4459,51.5637,66059.0
2020-12-02 14:20:00,61.21,61.27,61.17,61.21,134521.0,51.5301,51.5806,51.4964,51.5301,134521.0
2020-12-02 14:30:00,61.21,61.27,61.13,61.14,37216.0,51.5301,51.5806,51.4627,51.4711,37216.0
2020-12-02 14:40:00,61.13,61.19,61.11,61.19,42386.0,51.4627,51.5132,51.4459,51.5132,42386.0
2020-12-02 14:50:00,61.19,61.23,61.16,61.18,40419.0,51.5132,51.5469,51.488,51.5048,40419.0
2020-12-02 15:00:00,61.19,61.37,61.16,61.36,73603.0,51.5132,51.6648,51.488,51.6563,73603.0
2020-12-02 15:10:00,61.35,61.49,61.34,61.48,63610.0,51.6479,51.7658,51.6395,51.7574,63610.0
2020-12-02 15:20:00,61.48,61.48,61.31,61.43,75651.0,51.7574,51.7574,51.6142,51.7153,75651.0
2020-12-02 15:30:00,61.42,61.55,61.37,61.53,120668.0,51.7069,51.8163,51.6648,51.7995,120668.0
2020-12-02 15:40:00,61.53,61.85,61.52,61.8,237283.0,51.7995,52.0689,51.791,52.0268,237283.0
2020-12-02 15:50:00,61.78,61.93,61.76,61.88,454631.0,52.0099,52.1362,51.9931,52.0941,454631.0
2020-12-03 09:30:00,61.66,61.8,61.55,61.68,94984.0,51.9089,52.0268,51.8163,51.9257,94984.0
2020-12-03 09:40:00,61.71,61.81,61.68,61.74,65081.0,51.951,52.0352,51.9257,51.9762,65081.0
2020-12-03 09:50:00,61.72,61.8,61.58,61.6,82717.0,51.9594,52.0268,51.8415,51.8584,82717.0
2020-12-03 10:00:00,61.61,61.74,61.51,61.51,118454.0,51.8668,51.9762,51.7826,51.7826,118454.0
2020-12-03 10:10:00,61.5,61.55,61.37,61.55,324876.0,51.7742,51.8163,51.6648,51.8163,324876.0
2020-12-03 10:20:00,61.55,61.66,61.49,61.57,67991.0,51.8163,51.9089,51.7658,51.8331,67991.0
2020-12-03 10:30:00,61.58,61.81,61.49,61.78,134547.0,51.8415,52.0352,51.7658,52.0099,134547.0
2020-12-03 10:40:00,61.8,61.84,61.73,61.78,21908.0,52.0268,52.0604,51.9678,52.0099,21908.0
2020-12-03 10:50:00,61.79,62.01,61.78,61.98,42937.0,52.0183,52.2035,52.0099,52.1783,42937.0
2020-12-03 11:00:00,62.0,62.05,61.95,62.04,41764.0,52.1951,52.2372,52.153,52.2288,41764.0
2020-12-03 11:10:00,62.04,62.2,62.02,62.18,56172.0,52.2288,52.3635,52.212,52.3467,56172.0
2020-12-03 11:20:00,62.18,62.18,62.01,62.06,35926.0,52.3467,52.3467,52.2035,52.2456,35926.0
2020-12-03 11:30:00,62.06,62.15,62.05,62.12,24092.0,52.2456,52.3214,52.2372,52.2962,24092.0
2020-12-03 11:40:00,62.11,62.2,62.04,62.06,50811.0,52.2877,52.3635,52.2288,52.2456,50811.0
2020-12-03 11:50:00,62.06,62.06,61.91,61.91,34422.0,52.2456,52.2456,52.1194,52.1194,34422.0
2020-12-03 12:00:00,61.9,61.96,61.85,61.91,44698.0,52.1109,52.1615,52.0689,52.1194,44698.0
2020-12-03 12:10:00,61.91,61.94,61.74,61.82,52690.0,52.1194,52.1446,51.9762,52.0436,52690.0
2020-12-03 12:20:00,61.84,61.93,61.78,61.91,26326.0,52.0604,52.1362,52.0099,52.1194,26326.0
2020-12-03 12:30:00,61.91,61.94,61.83,61.85,36989.0,52.1194,52.1446,52.052,52.0689,36989.0
2020-12-03 12:40:00,61.85,61.86,61.8,61.8,29849.0,52.0689,52.0773,52.0268,52.0268,29849.0
2020-12-03 12:50:00,61.81,61.92,61.76,61.9,30435.0,52.0352,52.1278,51.9931,52.1109,30435.0
2020-12-03 13:00:00,61.9,62.01,61.86,61.94,54094.0,52.1109,52.2035,52.0773,52.1446,54094.0
2020-12-03 13:10:00,61.92,61.93,61.83,61.89,29575.0,52.1278,52.1362,52.052,52.1025,29575.0
2020-12-03 13:20:00,61.9,61.92,61.84,61.89,27559.0,52.1109,52.1278,52.0604,52.1025,27559.0
2020-12-03 13:30:00,61.89,61.89,61.81,61.86,24042.0,52.1025,52.1025,52.0352,52.0773,24042.0
2020-12-03 13:40:00,61.86,61.91,61.82,61.89,31037.0,52.0773,52.1194,52.0436,52.1025,31037.0
2020-12-03 13:50:00,61.89,61.9,61.81,61.82,58056.0,52.1025,52.1109,52.0352,52.0436,58056.0
2020-12-03 14:00:00,61.82,61.93,61.81,61.91,77313.0,52.0436,52.1362,52.0352,52.1194,77313.0
2020-12-03 14:10:00,61.91,61.91,61.85,61.89,36970.0,52.1194,52.1194,52.0689,52.1025,36970.0
2020-12-03 14:20:00,61.89,61.91,61.84,61.88,39229.0,52.1025,52.1194,52.0604,52.0941,39229.0
2020-12-03 14:30:00,61.87,61.97,61.85,61.94,44619.0,52.0857,52.1699,52.0689,52.1446,44619.0
2020-12-03 14:40:00,61.94,62.0,61.92,62.0,45757.0,52.1446,52.1951,52.1278,52.1951,45757.0
2020-12-03 14:50:00,62.01,62.01,61.92,61.93,41399.0,52.2035,52.2035,52.1278,52.1362,41399.0
2020-12-03 15:00:00,61.94,61.94,61.86,61.89,48426.0,52.1446,52.1446,52.0773,52.1025,48426.0
2020-12-03 15:10:00,61.89,62.0,61.88,62.0,76027.0,52.1025,52.1951,52.0941,52.1951,76027.0
2020-12-03 15:20:00,61.99,62.2,61.98,62.18,95042.0,52.1867,52.3635,52.1783,52.3467,95042.0
2020-12-03 15:30:00,62.18,62.21,61.89,61.89,93464.0,52.3467,52.3719,52.1025,52.1025,93464.0
2020-12-03 15:40:00,61.88,61.97,61.8,61.9,105273.0,52.0941,52.1699,52.0268,52.1109,105273.0
2020-12-03 15:50:00,61.87,61.92,61.71,61.88,367510.0,52.0857,52.1278,51.951,52.0941,367510.0
2020-12-04 09:30:00,61.94,62.15,61.91,62.0,46582.0,52.1446,52.3214,52.1194,52.1951,46582.0
2020-12-04 09:40:00,62.02,62.15,61.98,62.14,19161.0,52.212,52.3214,52.1783,52.313,19161.0
2020-12-04 09:50:00,62.13,62.2,62.06,62.09,46758.0,52.3046,52.3635,52.2456,52.2709,46758.0
2020-12-04 10:00:00,62.09,62.19,62.03,62.15,83128.0,52.2709,52.3551,52.2204,52.3214,83128.0
2020-12-04 10:10:00,62.13,62.13,61.75,61.78,48781.0,52.3046,52.3046,51.9847,52.0099,48781.0
2020-12-04 10:20:00,61.79,61.87,61.61,61.85,43797.0,52.0183,52.0857,51.8668,52.0689,43797.0
2020-12-04 10:30:00,61.87,61.98,61.82,61.96,56407.0,52.0857,52.1783,52.0436,52.1615,56407.0
2020-12-04 10:40:00,61.97,62.13,61.97,62.05,41886.0,52.1699,52.3046,52.1699,52.2372,41886.0
2020-12-04 10:50:00,62.04,62.11,61.97,62.0,35026.0,52.2288,52.2877,52.1699,52.1951,35026.0
2020-12-04 11:00:00,62.01,62.05,61.83,61.89,32658.0,52.2035,52.2372,52.052,52.1025,32658.0
2020-12-04 11:10:00,61.89,61.93,61.82,61.84,29787.0,52.1025,52.1362,52.0436,52.0604,29787.0
2020-12-04 11:20:00,61.86,61.86,61.7,61.76,26432.0,52.0773,52.0773,51.9426,51.9931,26432.0
2020-12-04 11:30:00,61.76,61.92,61.74,61.86,33061.0,51.9931,52.1278,51.9762,52.0773,33061.0
2020-12-04 11:40:00,61.85,61.87,61.69,61.72,29634.0,52.0689,52.0857,51.9342,51.9594,29634.0
2020-12-04 11:50:00,61.73,61.81,61.68,61.77,26338.0,51.9678,52.0352,51.9257,52.0015,26338.0
2020-12-04 12:00:00,61.77,61.82,61.74,61.74,24175.0,52.0015,52.0436,51.9762,51.9762,24175.0
2020-12-04 12:10:00,61.74,61.78,61.64,61.69,48875.0,51.9762,52.0099,51.8921,51.9342,48875.0
2020-12-04 12:20:00,61.69,61.74,61.6,61.7,59800.0,51.9342,51.9762,51.8584,51.9426,59800.0
2020-12-04 12:30:00,61.72,61.72,61.62,61.63,24094.0,51.9594,51.9594,51.8752,51.8836,24094.0
2020-12-04 12:40:00,61.63,61.64,61.52,61.57,22524.0,51.8836,51.8921,51.791,51.8331,22524.0
2020-12-04 12:50:00,61.57,61.6,61.47,61.49,46094.0,51.8331,51.8584,51.7489,51.7658,46094.0
2020-12-04 13:00:00,61.51,61.53,61.4,61.41,24998.0,51.7826,51.7995,51.69,51.6984,24998.0
2020-12-04 13:10:00,61.41,61.45,61.34,61.36,22563.0,51.6984,51.7321,51.6395,51.6563,22563.0
2020-12-04 13:20:00,61.35,61.41,61.26,61.26,40626.0,51.6479,51.6984,51.5722,51.5722,40626.0
2020-12-04 13:30:00,61.3,61.31,61.16,61.23,31535.0,51.6058,51.6142,51.488,51.5469,31535.0
2020-12-04 13:40:00,61.23,61.25,61.11,61.11,43364.0,51.5469,51.5637,51.4459,51.4459,43364.0
2020-12-04 13:50:00,61.12,61.22,61.11,61.11,33231.0,51.4543,51.5385,51.4459,51.4459,33231.0
2020-12-04 14:00:00,61.12,61.18,61.05,61.17,53897.0,51.4543,51.5048,51.3954,51.4964,53897.0
2020-12-04 14:10:00,61.18,61.19,61.06,61.13,38423.0,51.5048,51.5132,51.4038,51.4627,38423.0
2020-12-04 14:20:00,61.11,61.15,61.05,61.1,27703.0,51.4459,51.4796,51.3954,51.4375,27703.0
2020-12-04 14:30:00,61.1,61.2,61.09,61.1,40412.0,51.4375,51.5216,51.429,51.4375,40412.0
2020-12-04 14:40:00,61.09,61.31,61.09,61.28,32296.0,51.429,51.6142,51.429,51.589,32296.0
2020-12-04 14:50:00,61.27,61.35,61.23,61.27,34654.0,51.5806,51.6479,51.5469,51.5806,34654.0
2020-12-04 15:00:00,61.26,61.32,61.2,61.25,25053.0,51.5722,51.6227,51.5216,51.5637,25053.0
2020-12-04 15:10:00,61.25,61.26,61.15,61.22,31111.0,51.5637,51.5722,51.4796,51.5385,31111.0
2020-12-04 15:20:00,61.23,61.3,61.18,61.22,42583.0,51.5469,51.6058,51.5048,51.5385,42583.0
2020-12-04 15:30:00,61.24,61.43,61.24,61.42,60960.0,51.5553,51.7153,51.5553,51.7069,60960.0
2020-12-04 15:40:00,61.43,61.58,61.39,61.47,85543.0,51.7153,51.8415,51.6816,51.7489,85543.0
2020-12-04 15:50:00,61.47,61.62,61.42,61.54,312612.0,51.7489,51.8752,51.7069,51.8079,312612.0
2020-12-07 09:40:00,61.25,61.84,61.19,61.74,74673.0,51.5637,52.0604,51.5132,51.9762,74673.0
2020-12-07 09:50:00,61.72,62.03,61.71,61.96,92724.0,51.9594,52.2204,51.951,52.1615,92724.0
2020-12-07 10:00:00,61.99,62.06,61.65,61.76,80791.0,52.1867,52.2456,51.9005,51.9931,80791.0
2020-12-07 10:10:00,61.77,61.92,61.73,61.84,76653.0,52.0015,52.1278,51.9678,52.0604,76653.0
2020-12-07 10:20:00,61.85,62.01,61.81,61.97,69639.0,52.0689,52.2035,52.0352,52.1699,69639.0
2020-12-07 10:30:00,61.97,62.14,61.93,62.13,71570.0,52.1699,52.313,52.1362,52.3046,71570.0
2020-12-07 10:40:00,62.12,62.14,61.94,61.94,62991.0,52.2962,52.313,52.1446,52.1446,62991.0
2020-12-07 10:50:00,61.96,62.06,61.87,62.04,52005.0,52.1615,52.2456,52.0857,52.2288,52005.0
2020-12-07 11:00:00,62.04,62.11,61.88,61.9,38104.0,52.2288,52.2877,52.0941,52.1109,38104.0
2020-12-07 11:10:00,61.9,61.94,61.74,61.75,56842.0,52.1109,52.1446,51.9762,51.9847,56842.0
2020-12-07 11:20:00,61.75,61.96,61.73,61.92,41620.0,51.9847,52.1615,51.9678,52.1278,41620.0
2020-12-07 11:30:00,61.91,62.03,61.85,61.98,34205.0,52.1194,52.2204,52.0689,52.1783,34205.0
2020-12-07 11:40:00,61.99,61.99,61.72,61.74,35961.0,52.1867,52.1867,51.9594,51.9762,35961.0
2020-12-07 11:50:00,61.75,61.75,61.54,61.64,45434.0,51.9847,51.9847,51.8079,51.8921,45434.0
2020-12-07 12:00:00,61.62,61.87,61.59,61.81,32626.0,51.8752,52.0857,51.85,52.0352,32626.0
2020-12-07 12:10:00,61.85,61.92,61.82,61.89,31802.0,52.0689,52.1278,52.0436,52.1025,31802.0
2020-12-07 12:20:00,61.89,61.91,61.8,61.83,40241.0,52.1025,52.1194,52.0268,52.052,40241.0
2020-12-07 12:30:00,61.82,61.96,61.82,61.95,25900.0,52.0436,52.1615,52.0436,52.153,25900.0
2020-12-07 12:40:00,61.95,61.95,61.83,61.92,35232.0,52.153,52.153,52.052,52.1278,35232.0
2020-12-07 12:50:00,61.92,61.92,61.81,61.88,34876.0,52.1278,52.1278,52.0352,52.0941,34876.0
2020-12-07 13:00:00,61.87,61.88,61.81,61.84,29112.0,52.0857,52.0941,52.0352,52.0604,29112.0
2020-12-07 13:10:00,61.83,61.84,61.7,61.77,40305.0,52.052,52.0604,51.9426,52.0015,40305.0
2020-12-07 13:20:00,61.76,61.84,61.74,61.77,28960.0,51.9931,52.0604,51.9762,52.0015,28960.0
2020-12-07 13:30:00,61.76,61.8,61.67,61.72,41818.0,51.9931,52.0268,51.9173,51.9594,41818.0
2020-12-07 13:40:00,61.72,61.87,61.65,61.81,43924.0,51.9594,52.0857,51.9005,52.0352,43924.0
2020-12-07 13:50:00,61.82,61.85,61.76,61.82,29411.0,52.0436,52.0689,51.9931,52.0436,29411.0
2020-12-07 14:00:00,61.82,61.84,61.68,61.82,42873.0,52.0436,52.0604,51.9257,52.0436,42873.0
2020-12-07 14:10:00,61.82,61.82,61.68,61.72,43612.0,52.0436,52.0436,51.9257,51.9594,43612.0
2020-12-07 14:20:00,61.74,61.79,61.69,61.77,44688.0,51.9762,52.0183,51.9342,52.0015,44688.0
2020-12-07 14:30:00,61.76,61.88,61.76,61.86,42452.0,51.9931,52.0941,51.9931,52.0773,42452.0
2020-12-07 14:40:00,61.87,61.87,61.76,61.82,45859.0,52.0857,52.0857,51.9931,52.0436,45859.0
2020-12-07 14:50:00,61.82,61.88,61.81,61.83,46409.0,52.0436,52.0941,52.0352,52.052,46409.0
2020-12-07 15:00:00,61.84,61.91,61.79,61.86,62889.0,52.0604,52.1194,52.0183,52.0773,62889.0
2020-12-07 15:10:00,61.87,61.88,61.81,61.86,51333.0,52.0857,52.0941,52.0352,52.0773,51333.0
2020-12-07 15:20:00,61.86,61.99,61.86,61.94,55398.0,52.0773,52.1867,52.0773,52.1446,55398.0
2020-12-07 15:30:00,61.93,61.95,61.71,61.72,78253.0,52.1362,52.153,51.951,51.9594,78253.0
2020-12-07 15:40:00,61.72,61.75,61.58,61.61,104345.0,51.9594,51.9847,51.8415,51.8668,104345.0
2020-12-07 15:50:00,61.62,61.89,61.62,61.78,338933.0,51.8752,52.1025,51.8752,52.0099,338933.0
2020-12-08 09:30:00,61.37,61.5,61.03,61.03,117886.0,51.6648,51.7742,51.3785,51.3785,117886.0
2020-12-08 09:40:00,61.05,61.05,60.9,60.98,64638.0,51.3954,51.3954,51.2691,51.3364,64638.0
2020-12-08 09:50:00,60.98,61.0,60.66,60.72,72991.0,51.3364,51.3533,51.067,51.1176,72991.0
2020-12-08 10:00:00,60.7,60.81,60.62,60.76,74854.0,51.1007,51.1933,51.0334,51.1512,74854.0
2020-12-08 10:10:00,60.74,60.94,60.68,60.93,70246.0,51.1344,51.3028,51.0839,51.2943,70246.0
2020-12-08 10:20:00,60.95,61.34,60.95,61.32,57534.0,51.3112,51.6395,51.3112,51.6227,57534.0
2020-12-08 10:30:00,61.34,61.45,61.28,61.39,38513.0,51.6395,51.7321,51.589,51.6816,38513.0
2020-12-08 10:40:00,61.41,61.41,61.21,61.35,37677.0,51.6984,51.6984,51.5301,51.6479,37677.0
2020-12-08 10:50:00,61.36,61.38,61.02,61.05,35599.0,51.6563,51.6732,51.3701,51.3954,35599.0
2020-12-08 11:00:00,61.07,61.27,61.07,61.14,37361.0,51.4122,51.5806,51.4122,51.4711,37361.0
2020-12-08 11:10:00,61.14,61.25,61.12,61.13,39858.0,51.4711,51.5637,51.4543,51.4627,39858.0
2020-12-08 11:20:00,61.13,61.29,61.13,61.22,35114.0,51.4627,51.5974,51.4627,51.5385,35114.0
2020-12-08 11:30:00,61.23,61.29,61.19,61.2,23439.0,51.5469,51.5974,51.5132,51.5216,23439.0
2020-12-08 11:40:00,61.21,61.36,61.14,61.29,20815.0,51.5301,51.6563,51.4711,51.5974,20815.0
2020-12-08 11:50:00,61.28,61.3,61.19,61.2,32324.0,51.589,51.6058,51.5132,51.5216,32324.0
2020-12-08 12:00:00,61.2,61.27,61.2,61.22,25252.0,51.5216,51.5806,51.5216,51.5385,25252.0
2020-12-08 12:10:00,61.22,61.37,61.22,61.33,22823.0,51.5385,51.6648,51.5385,51.6311,22823.0
2020-12-08 12:20:00,61.32,61.35,61.28,61.33,20903.0,51.6227,51.6479,51.589,51.6311,20903.0
2020-12-08 12:30:00,61.33,61.37,61.28,61.33,16339.0,51.6311,51.6648,51.589,51.6311,16339.0
2020-12-08 12:40:00,61.33,61.34,61.27,61.3,20917.0,51.6311,51.6395,51.5806,51.6058,20917.0
2020-12-08 12:50:00,61.31,61.4,61.3,61.3,23434.0,51.6142,51.69,51.6058,51.6058,23434.0
2020-12-08 13:00:00,61.3,61.32,61.2,61.25,24268.0,51.6058,51.6227,51.5216,51.5637,24268.0
2020-12-08 13:10:00,61.23,61.24,61.16,61.19,25490.0,51.5469,51.5553,51.488,51.5132,25490.0
2020-12-08 13:20:00,61.19,61.28,61.16,61.25,29481.0,51.5132,51.589,51.488,51.5637,29481.0
2020-12-08 13:30:00,61.26,61.33,61.2,61.24,24140.0,51.5722,51.6311,51.5216,51.5553,24140.0
2020-12-08 13:40:00,61.24,61.27,61.21,61.23,42051.0,51.5553,51.5806,51.5301,51.5469,42051.0
2020-12-08 13:50:00,61.24,61.25,61.15,61.2,31970.0,51.5553,51.5637,51.4796,51.5216,31970.0
2020-12-08 14:00:00,61.19,61.29,61.18,61.25,33126.0,51.5132,51.5974,51.5048,51.5637,33126.0
2020-12-08 14:10:00,61.24,61.29,61.19,61.2,33092.0,51.5553,51.5974,51.5132,51.5216,33092.0
2020-12-08 14:20:00,61.2,61.29,61.17,61.27,40391.0,51.5216,51.5974,51.4964,51.5806,40391.0
2020-12-08 14:30:00,61.27,61.33,61.26,61.3,27511.0,51.5806,51.6311,51.5722,51.6058,27511.0
2020-12-08 14:40:00,61.3,61.33,61.25,61.27,37690.0,51.6058,51.6311,51.5637,51.5806,37690.0
2020-12-08 14:50:00,61.26,61.27,61.2,61.23,53268.0,51.5722,51.5806,51.5216,51.5469,53268.0
2020-12-08 15:00:00,61.23,61.3,61.2,61.21,35979.0,51.5469,51.6058,51.5216,51.5301,35979.0
2020-12-08 15:10:00,61.2,61.26,61.18,61.25,41681.0,51.5216,51.5722,51.5048,51.5637,41681.0
2020-12-08 15:20:00,61.24,61.31,61.21,61.28,50390.0,51.5553,51.6142,51.5301,51.589,50390.0
2020-12-08 15:30:00,61.28,61.28,61.15,61.2,64925.0,51.589,51.589,51.4796,51.5216,64925.0
2020-12-08 15:40:00,61.2,61.21,61.06,61.07,94209.0,51.5216,51.5301,51.4038,51.4122,94209.0
2020-12-08 15:50:00,61.06,61.14,60.99,61.0,380988.0,51.4038,51.4711,51.3449,51.3533,380988.0
2020-12-09 09:30:00,61.0,61.28,60.98,60.99,66550.0,51.3533,51.589,51.3364,51.3449,66550.0
2020-12-09 09:40:00,61.02,61.05,60.82,60.83,32843.0,51.3701,51.3954,51.2017,51.2102,32843.0
2020-12-09 09:50:00,60.8,60.83,60.67,60.78,34261.0,51.1849,51.2102,51.0755,51.1681,34261.0
2020-12-09 10:00:00,60.77,60.9,60.73,60.79,36713.0,51.1596,51.2691,51.126,51.1765,36713.0
2020-12-09 10:10:00,60.81,60.85,60.6,60.61,54523.0,51.1933,51.227,51.0165,51.0249,54523.0
2020-12-09 10:20:00,60.62,60.85,60.61,60.8,28802.0,51.0334,51.227,51.0249,51.1849,28802.0
2020-12-09 10:30:00,60.83,60.95,60.82,60.85,28367.0,51.2102,51.3112,51.2017,51.227,28367.0
2020-12-09 10:40:00,60.86,60.9,60.77,60.8,27041.0,51.2354,51.2691,51.1596,51.1849,27041.0
2020-12-09 10:50:00,60.77,60.78,60.64,60.67,28889.0,51.1596,51.1681,51.0502,51.0755,28889.0
2020-12-09 11:00:00,60.66,60.78,60.65,60.72,19294.0,51.067,51.1681,51.0586,51.1176,19294.0
2020-12-09 11:10:00,60.7,60.71,60.56,60.58,21014.0,51.1007,51.1091,50.9829,50.9997,21014.0
2020-12-09 11:20:00,60.59,60.69,60.55,60.63,15919.0,51.0081,51.0923,50.9744,51.0418,15919.0
2020-12-09 11:30:00,60.63,60.71,60.59,60.69,17517.0,51.0418,51.1091,51.0081,51.0923,17517.0
2020-12-09 11:40:00,60.68,60.75,60.68,60.7,14023.0,51.0839,51.1428,51.0839,51.1007,14023.0
2020-12-09 11:50:00,60.72,60.72,60.58,60.6,17917.0,51.1176,51.1176,50.9997,51.0165,17917.0
2020-12-09 12:00:00,60.6,60.63,60.51,60.58,28593.0,51.0165,51.0418,50.9408,50.9997,28593.0
2020-12-09 12:10:00,60.57,60.64,60.51,60.64,18204.0,50.9913,51.0502,50.9408,51.0502,18204.0
2020-12-09 12:20:00,60.65,60.7,60.57,60.57,22115.0,51.0586,51.1007,50.9913,50.9913,22115.0
2020-12-09 12:30:00,60.57,60.58,60.5,60.55,17110.0,50.9913,50.9997,50.9323,50.9744,17110.0
2020-12-09 12:40:00,60.54,60.68,60.52,60.68,20232.0,50.966,51.0839,50.9492,51.0839,20232.0
2020-12-09 12:50:00,60.69,60.83,60.67,60.79,27837.0,51.0923,51.2102,51.0755,51.1765,27837.0
2020-12-09 13:00:00,60.78,60.79,60.65,60.69,11290.0,51.1681,51.1765,51.0586,51.0923,11290.0
2020-12-09 13:10:00,60.71,60.71,60.6,60.65,13953.0,51.1091,51.1091,51.0165,51.0586,13953.0
2020-12-09 13:20:00,60.66,60.8,60.62,60.76,31250.0,51.067,51.1849,51.0334,51.1512,31250.0
2020-12-09 13:30:00,60.78,60.83,60.71,60.75,20235.0,51.1681,51.2102,51.1091,51.1428,20235.0
2020-12-09 13:40:00,60.72,60.83,60.72,60.79,20796.0,51.1176,51.2102,51.1176,51.1765,20796.0
2020-12-09 13:50:00,60.8,60.8,60.64,60.67,18498.0,51.1849,51.1849,51.0502,51.0755,18498.0
2020-12-09 14:00:00,60.7,60.82,60.67,60.69,18600.0,51.1007,51.2017,51.0755,51.0923,18600.0
2020-12-09 14:10:00,60.7,60.75,60.61,60.62,22241.0,51.1007,51.1428,51.0249,51.0334,22241.0
2020-12-09 14:20:00,60.61,60.71,60.6,60.67,25854.0,51.0249,51.1091,51.0165,51.0755,25854.0
2020-12-09 14:30:00,60.67,60.67,60.52,60.54,25011.0,51.0755,51.0755,50.9492,50.966,25011.0
2020-12-09 14:40:00,60.56,60.6,60.47,60.55,29910.0,50.9829,51.0165,50.9071,50.9744,29910.0
2020-12-09 14:50:00,60.54,60.59,60.5,60.56,33939.0,50.966,51.0081,50.9323,50.9829,33939.0
2020-12-09 15:00:00,60.56,60.67,60.49,60.66,23329.0,50.9829,51.0755,50.9239,51.067,23329.0
2020-12-09 15:10:00,60.65,60.69,60.56,60.57,33322.0,51.0586,51.0923,50.9829,50.9913,33322.0
2020-12-09 15:20:00,60.58,60.7,60.57,60.68,26216.0,50.9997,51.1007,50.9913,51.0839,26216.0
2020-12-09 15:30:00,60.67,60.84,60.66,60.8,47299.0,51.0755,51.2186,51.067,51.1849,47299.0
2020-12-09 15:40:00,60.8,60.85,60.73,60.73,68973.0,51.1849,51.227,51.126,51.126,68973.0
2020-12-09 15:50:00,60.69,61.0,60.69,60.76,248233.0,51.0923,51.3533,51.0923,51.1512,248233.0
2020-12-10 09:30:00,60.93,61.19,60.74,60.85,70095.0,51.2943,51.5132,51.1344,51.227,70095.0
2020-12-10 09:40:00,60.77,60.87,60.74,60.8,35217.0,51.1596,51.2438,51.1344,51.1849,35217.0
2020-12-10 09:50:00,60.81,60.87,60.58,60.64,22466.0,51.1933,51.2438,50.9997,51.0502,22466.0
2020-12-10 10:00:00,60.63,60.73,60.59,60.61,37931.0,51.0418,51.126,51.0081,51.0249,37931.0
2020-12-10 10:10:00,60.62,60.7,60.61,60.64,35105.0,51.0334,51.1007,51.0249,51.0502,35105.0
2020-12-10 10:20:00,60.63,60.64,60.52,60.61,97046.0,51.0418,51.0502,50.9492,51.0249,97046.0
2020-12-10 10:30:00,60.6,60.65,60.52,60.56,257259.0,51.0165,51.0586,50.9492,50.9829,257259.0
2020-12-10 10:40:00,60.57,60.61,60.51,60.6,48702.0,50.9913,51.0249,50.9408,51.0165,48702.0
2020-12-10 10:50:00,60.6,60.72,60.55,60.55,30906.0,51.0165,51.1176,50.9744,50.9744,30906.0
2020-12-10 11:00:00,60.55,60.62,60.52,60.57,19766.0,50.9744,51.0334,50.9492,50.9913,19766.0
2020-12-10 11:10:00,60.57,60.68,60.56,60.63,20358.0,50.9913,51.0839,50.9829,51.0418,20358.0
2020-12-10 11:20:00,60.64,60.73,60.61,60.72,19635.0,51.0502,51.126,51.0249,51.1176,19635.0
2020-12-10 11:30:00,60.71,60.72,60.64,60.67,17826.0,51.1091,51.1176,51.0502,51.0755,17826.0
2020-12-10 11:40:00,60.69,60.71,60.59,60.59,14536.0,51.0923,51.1091,51.0081,51.0081,14536.0
2020-12-10 11:50:00,60.59,60.61,60.52,60.58,19841.0,51.0081,51.0249,50.9492,50.9997,19841.0
2020-12-10 12:00:00,60.58,60.74,60.57,60.73,29864.0,50.9997,51.1344,50.9913,51.126,29864.0
2020-12-10 12:10:00,60.74,60.75,60.67,60.73,44208.0,51.1344,51.1428,51.0755,51.126,44208.0
2020-12-10 12:20:00,60.73,60.81,60.68,60.73,30576.0,51.126,51.1933,51.0839,51.126,30576.0
2020-12-10 12:30:00,60.72,60.74,60.69,60.7,24614.0,51.1176,51.1344,51.0923,51.1007,24614.0
2020-12-10 12:40:00,60.71,60.82,60.68,60.8,15775.0,51.1091,51.2017,51.0839,51.1849,15775.0
2020-12-10 12:50:00,60.78,60.82,60.71,60.74,11915.0,51.1681,51.2017,51.1091,51.1344,11915.0
2020-12-10 13:00:00,60.71,60.74,60.66,60.69,14423.0,51.1091,51.1344,51.067,51.0923,14423.0
2020-12-10 13:10:00,60.69,60.79,60.69,60.78,14527.0,51.0923,51.1765,51.0923,51.1681,14527.0
2020-12-10 13:20:00,60.76,60.82,60.76,60.76,16942.0,51.1512,51.2017,51.1512,51.1512,16942.0
2020-12-10 13:30:00,60.77,60.77,60.65,60.71,18384.0,51.1596,51.1596,51.0586,51.1091,18384.0
2020-12-10 13:40:00,60.72,60.72,60.65,60.69,17299.0,51.1176,51.1176,51.0586,51.0923,17299.0
2020-12-10 13:50:00,60.69,60.69,60.51,60.51,31095.0,51.0923,51.0923,50.9408,50.9408,31095.0
2020-12-10 14:00:00,60.52,60.58,60.5,60.58,20884.0,50.9492,50.9997,50.9323,50.9997,20884.0
2020-12-10 14:10:00,60.57,60.58,60.48,60.51,26515.0,50.9913,50.9997,50.9155,50.9408,26515.0
2020-12-10 14:20:00,60.5,60.53,60.44,60.49,25713.0,50.9323,50.9576,50.8818,50.9239,25713.0
2020-12-10 14:30:00,60.51,60.53,60.47,60.53,18282.0,50.9408,50.9576,50.9071,50.9576,18282.0
2020-12-10 14:40:00,60.53,60.54,60.49,60.53,15830.0,50.9576,50.966,50.9239,50.9576,15830.0
2020-12-10 14:50:00,60.54,60.58,60.5,60.56,19664.0,50.966,50.9997,50.9323,50.9829,19664.0
2020-12-10 15:00:00,60.56,60.66,60.55,60.64,25185.0,50.9829,51.067,50.9744,51.0502,25185.0
2020-12-10 15:10:00,60.66,60.71,60.63,60.68,26624.0,51.067,51.1091,51.0418,51.0839,26624.0
2020-12-10 15:20:00,60.68,60.71,60.58,60.66,45327.0,51.0839,51.1091,50.9997,51.067,45327.0
2020-12-10 15:30:00,60.67,60.67,60.47,60.48,59207.0,51.0755,51.0755,50.9071,50.9155,59207.0
2020-12-10 15:40:00,60.48,60.64,60.47,60.62,81527.0,50.9155,51.0502,50.9071,51.0334,81527.0
2020-12-10 15:50:00,60.63,60.72,60.48,60.5,350849.0,51.0418,51.1176,50.9155,50.9323,350849.0
2020-12-11 09:30:00,60.27,60.57,60.21,60.5,50442.0,50.7387,50.9913,50.6882,50.9323,50442.0
2020-12-11 09:40:00,60.47,60.57,60.41,60.42,17232.0,50.9071,50.9913,50.8566,50.865,17232.0
2020-12-11 09:50:00,60.39,60.43,60.32,60.35,18340.0,50.8397,50.8734,50.7808,50.8061,18340.0
2020-12-11 10:00:00,60.42,60.62,60.37,60.55,26449.0,50.865,51.0334,50.8229,50.9744,26449.0
2020-12-11 10:10:00,60.57,60.59,60.4,60.45,15621.0,50.9913,51.0081,50.8482,50.8903,15621.0
2020-12-11 10:20:00,60.43,60.46,60.32,60.34,13504.0,50.8734,50.8987,50.7808,50.7976,13504.0
2020-12-11 10:30:00,60.32,60.44,60.31,60.39,15510.0,50.7808,50.8818,50.7724,50.8397,15510.0
2020-12-11 10:40:00,60.38,60.43,60.36,60.39,13654.0,50.8313,50.8734,50.8145,50.8397,13654.0
2020-12-11 10:50:00,60.38,60.54,60.37,60.5,13184.0,50.8313,50.966,50.8229,50.9323,13184.0
2020-12-11 11:00:00,60.5,60.51,60.35,60.38,32967.0,50.9323,50.9408,50.8061,50.8313,32967.0
2020-12-11 11:10:00,60.39,60.43,60.35,60.35,28287.0,50.8397,50.8734,50.8061,50.8061,28287.0
2020-12-11 11:20:00,60.36,60.37,60.26,60.29,24977.0,50.8145,50.8229,50.7303,50.7556,24977.0
2020-12-11 11:30:00,60.3,60.33,60.2,60.2,19700.0,50.764,50.7892,50.6798,50.6798,19700.0
2020-12-11 11:40:00,60.21,60.38,60.18,60.36,18582.0,50.6882,50.8313,50.663,50.8145,18582.0
2020-12-11 11:50:00,60.37,60.43,60.37,60.4,11105.0,50.8229,50.8734,50.8229,50.8482,11105.0
2020-12-11 12:00:00,60.4,60.4,60.24,60.25,26790.0,50.8482,50.8482,50.7135,50.7219,26790.0
2020-12-11 12:10:00,60.25,60.31,60.19,60.26,23821.0,50.7219,50.7724,50.6714,50.7303,23821.0
2020-12-11 12:20:00,60.26,60.32,60.23,60.32,20159.0,50.7303,50.7808,50.705,50.7808,20159.0
2020-12-11 12:30:00,60.32,60.33,60.26,60.29,22523.0,50.7808,50.7892,50.7303,50.7556,22523.0
2020-12-11 12:40:00,60.31,60.36,60.27,60.36,20113.0,50.7724,50.8145,50.7387,50.8145,20113.0
2020-12-11 12:50:00,60.36,60.38,60.29,60.37,11303.0,50.8145,50.8313,50.7556,50.8229,11303.0
2020-12-11 13:00:00,60.37,60.38,60.31,60.32,9914.0,50.8229,50.8313,50.7724,50.7808,9914.0
2020-12-11 13:10:00,60.31,60.33,60.25,60.32,14850.0,50.7724,50.7892,50.7219,50.7808,14850.0
2020-12-11 13:20:00,60.32,60.32,60.26,60.3,12620.0,50.7808,50.7808,50.7303,50.764,12620.0
2020-12-11 13:30:00,60.3,60.36,60.3,60.33,12714.0,50.764,50.8145,50.764,50.7892,12714.0
2020-12-11 13:40:00,60.34,60.35,60.29,60.34,29205.0,50.7976,50.8061,50.7556,50.7976,29205.0
2020-12-11 13:50:00,60.32,60.39,60.31,60.35,19380.0,50.7808,50.8397,50.7724,50.8061,19380.0
2020-12-11 14:00:00,60.35,60.39,60.3,60.31,19435.0,50.8061,50.8397,50.764,50.7724,19435.0
2020-12-11 14:10:00,60.32,60.37,60.31,60.36,17237.0,50.7808,50.8229,50.7724,50.8145,17237.0
2020-12-11 14:20:00,60.36,60.38,60.31,60.36,15562.0,50.8145,50.8313,50.7724,50.8145,15562.0
2020-12-11 14:30:00,60.37,60.42,60.37,60.4,19172.0,50.8229,50.865,50.8229,50.8482,19172.0
2020-12-11 14:40:00,60.4,60.45,60.39,60.43,13092.0,50.8482,50.8903,50.8397,50.8734,13092.0
2020-12-11 14:50:00,60.43,60.43,60.33,60.34,14173.0,50.8734,50.8734,50.7892,50.7976,14173.0
2020-12-11 15:00:00,60.33,60.37,60.31,60.36,24313.0,50.7892,50.8229,50.7724,50.8145,24313.0
2020-12-11 15:10:00,60.37,60.47,60.35,60.45,23726.0,50.8229,50.9071,50.8061,50.8903,23726.0
2020-12-11 15:20:00,60.44,60.48,60.43,60.46,22131.0,50.8818,50.9155,50.8734,50.8987,22131.0
2020-12-11 15:30:00,60.46,60.57,60.44,60.55,24961.0,50.8987,50.9913,50.8818,50.9744,24961.0
2020-12-11 15:40:00,60.55,60.59,60.5,60.51,39765.0,50.9744,51.0081,50.9323,50.9408,39765.0
2020-12-11 15:50:00,60.51,60.59,60.4,60.42,298216.0,50.9408,51.0081,50.8482,50.865,298216.0
2020-12-14 09:30:00,61.08,61.22,60.93,60.94,106828.0,51.4206,51.5385,51.2943,51.3028,106828.0
2020-12-14 09:40:00,60.96,61.03,60.85,61.01,28653.0,51.3196,51.3785,51.227,51.3617,28653.0
2020-12-14 09:50:00,61.05,61.13,60.95,60.98,30695.0,51.3954,51.4627,51.3112,51.3364,30695.0
2020-12-14 10:00:00,60.92,61.2,60.9,61.07,57016.0,51.2859,51.5216,51.2691,51.4122,57016.0
2020-12-14 10:10:00,61.03,61.04,60.77,60.88,30488.0,51.3785,51.3869,51.1596,51.2522,30488.0
2020-12-14 10:20:00,60.86,61.05,60.8,61.05,36118.0,51.2354,51.3954,51.1849,51.3954,36118.0
2020-12-14 10:30:00,61.06,61.12,60.96,61.0,31395.0,51.4038,51.4543,51.3196,51.3533,31395.0
2020-12-14 10:40:00,60.98,60.99,60.81,60.85,25231.0,51.3364,51.3449,51.1933,51.227,25231.0
2020-12-14 10:50:00,60.85,60.92,60.84,60.87,23585.0,51.227,51.2859,51.2186,51.2438,23585.0
2020-12-14 11:00:00,60.89,60.91,60.7,60.71,40776.0,51.2607,51.2775,51.1007,51.1091,40776.0
2020-12-14 11:10:00,60.71,60.72,60.55,60.6,33783.0,51.1091,51.1176,50.9744,51.0165,33783.0
2020-12-14 11:20:00,60.6,60.6,60.37,60.44,29677.0,51.0165,51.0165,50.8229,50.8818,29677.0
2020-12-14 11:30:00,60.46,60.48,60.36,60.46,31491.0,50.8987,50.9155,50.8145,50.8987,31491.0
2020-12-14 11:40:00,60.46,60.59,60.4,60.53,23920.0,50.8987,51.0081,50.8482,50.9576,23920.0
2020-12-14 11:50:00,60.52,60.52,60.38,60.4,18312.0,50.9492,50.9492,50.8313,50.8482,18312.0
2020-12-14 12:00:00,60.41,60.41,60.3,60.35,39267.0,50.8566,50.8566,50.764,50.8061,39267.0
2020-12-14 12:10:00,60.35,60.4,60.24,60.24,24723.0,50.8061,50.8482,50.7135,50.7135,24723.0
2020-12-14 12:20:00,60.25,60.28,60.21,60.25,18128.0,50.7219,50.7471,50.6882,50.7219,18128.0
2020-12-14 12:30:00,60.25,60.25,60.1,60.15,24807.0,50.7219,50.7219,50.5956,50.6377,24807.0
2020-12-14 12:40:00,60.17,60.18,60.08,60.09,24943.0,50.6545,50.663,50.5788,50.5872,24943.0
2020-12-14 12:50:00,60.1,60.18,60.09,60.14,48474.0,50.5956,50.663,50.5872,50.6293,48474.0
2020-12-14 13:00:00,60.15,60.23,60.14,60.21,19549.0,50.6377,50.705,50.6293,50.6882,19549.0
2020-12-14 13:10:00,60.21,60.25,60.11,60.12,14857.0,50.6882,50.7219,50.604,50.6124,14857.0
2020-12-14 13:20:00,60.12,60.2,60.09,60.1,12096.0,50.6124,50.6798,50.5872,50.5956,12096.0
2020-12-14 13:30:00,60.09,60.21,60.04,60.18,45418.0,50.5872,50.6882,50.5451,50.663,45418.0
2020-12-14 13:40:00,60.18,60.22,60.06,60.11,16115.0,50.663,50.6966,50.5619,50.604,16115.0
2020-12-14 13:50:00,60.11,60.16,60.07,60.1,19661.0,50.604,50.6461,50.5703,50.5956,19661.0
2020-12-14 14:00:00,60.1,60.11,60.03,60.05,22537.0,50.5956,50.604,50.5367,50.5535,22537.0
2020-12-14 14:10:00,60.05,60.1,59.97,60.07,74794.0,50.5535,50.5956,50.4862,50.5703,74794.0
2020-12-14 14:20:00,60.05,60.08,59.98,60.01,50036.0,50.5535,50.5788,50.4946,50.5198,50036.0
2020-12-14 14:30:00,59.99,60.05,59.97,60.01,43936.0,50.503,50.5535,50.4862,50.5198,43936.0
2020-12-14 14:40:00,60.01,60.11,60.0,60.04,22685.0,50.5198,50.604,50.5114,50.5451,22685.0
2020-12-14 14:50:00,60.03,60.11,60.0,60.08,26493.0,50.5367,50.604,50.5114,50.5788,26493.0
2020-12-14 15:00:00,60.08,60.08,60.02,60.06,33302.0,50.5788,50.5788,50.5283,50.5619,33302.0
2020-12-14 15:10:00,60.07,60.13,60.0,60.01,27239.0,50.5703,50.6209,50.5114,50.5198,27239.0
2020-12-14 15:20:00,60.01,60.03,59.87,59.89,74892.0,50.5198,50.5367,50.402,50.4188,74892.0
2020-12-14 15:30:00,59.89,59.92,59.69,59.72,71824.0,50.4188,50.4441,50.2504,50.2757,71824.0
2020-12-14 15:40:00,59.72,59.76,59.63,59.69,87564.0,50.2757,50.3094,50.1999,50.2504,87564.0
2020-12-14 15:50:00,59.68,59.81,59.64,59.64,210081.0,50.242,50.3515,50.2083,50.2083,210081.0
2020-12-15 09:30:00,60.3,60.37,59.79,60.02,80635.0,50.764,50.8229,50.3346,50.5283,80635.0
2020-12-15 09:40:00,60.01,60.16,59.92,60.16,47274.0,50.5198,50.6461,50.4441,50.6461,47274.0
2020-12-15 09:50:00,60.17,60.2,60.05,60.18,38356.0,50.6545,50.6798,50.5535,50.663,38356.0
2020-12-15 10:00:00,60.19,60.36,60.01,60.34,36935.0,50.6714,50.8145,50.5198,50.7976,36935.0
2020-12-15 10:10:00,60.37,60.6,60.37,60.45,38632.0,50.8229,51.0165,50.8229,50.8903,38632.0
2020-12-15 10:20:00,60.46,60.53,60.33,60.39,30448.0,50.8987,50.9576,50.7892,50.8397,30448.0
2020-12-15 10:30:00,60.4,60.57,60.37,60.53,64806.0,50.8482,50.9913,50.8229,50.9576,64806.0
2020-12-15 10:40:00,60.53,60.82,60.52,60.82,85808.0,50.9576,51.2017,50.9492,51.2017,85808.0
2020-12-15 10:50:00,60.86,60.87,60.62,60.73,38503.0,51.2354,51.2438,51.0334,51.126,38503.0
2020-12-15 11:00:00,60.71,60.76,60.64,60.69,43527.0,51.1091,51.1512,51.0502,51.0923,43527.0
2020-12-15 11:10:00,60.69,60.75,60.61,60.65,25698.0,51.0923,51.1428,51.0249,51.0586,25698.0
2020-12-15 11:20:00,60.64,60.82,60.64,60.71,138552.0,51.0502,51.2017,51.0502,51.1091,138552.0
2020-12-15 11:30:00,60.7,60.7,60.55,60.61,26387.0,51.1007,51.1007,50.9744,51.0249,26387.0
2020-12-15 11:40:00,60.61,60.75,60.6,60.73,24683.0,51.0249,51.1428,51.0165,51.126,24683.0
2020-12-15 11:50:00,60.73,60.82,60.7,60.81,22566.0,51.126,51.2017,51.1007,51.1933,22566.0
2020-12-15 12:00:00,60.82,60.87,60.75,60.76,19739.0,51.2017,51.2438,51.1428,51.1512,19739.0
2020-12-15 12:10:00,60.76,60.91,60.74,60.86,90338.0,51.1512,51.2775,51.1344,51.2354,90338.0
2020-12-15 12:20:00,60.88,61.0,60.86,60.95,22318.0,51.2522,51.3533,51.2354,51.3112,22318.0
2020-12-15 12:30:00,60.97,61.02,60.93,61.02,18716.0,51.328,51.3701,51.2943,51.3701,18716.0
2020-12-15 12:40:00,61.03,61.14,61.02,61.11,35969.0,51.3785,51.4711,51.3701,51.4459,35969.0
2020-12-15 12:50:00,61.11,61.17,61.04,61.15,27644.0,51.4459,51.4964,51.3869,51.4796,27644.0
2020-12-15 13:00:00,61.14,61.23,61.06,61.1,41750.0,51.4711,51.5469,51.4038,51.4375,41750.0
2020-12-15 13:10:00,61.08,61.17,61.0,61.17,17450.0,51.4206,51.4964,51.3533,51.4964,17450.0
2020-12-15 13:20:00,61.17,61.17,61.07,61.11,16842.0,51.4964,51.4964,51.4122,51.4459,16842.0
2020-12-15 13:30:00,61.14,61.15,60.96,60.98,31789.0,51.4711,51.4796,51.3196,51.3364,31789.0
2020-12-15 13:40:00,60.98,61.0,60.88,60.96,28035.0,51.3364,51.3533,51.2522,51.3196,28035.0
2020-12-15 13:50:00,60.95,61.06,60.91,61.06,21030.0,51.3112,51.4038,51.2775,51.4038,21030.0
2020-12-15 14:00:00,61.05,61.09,61.01,61.02,26522.0,51.3954,51.429,51.3617,51.3701,26522.0
2020-12-15 14:10:00,61.02,61.1,60.99,61.02,23671.0,51.3701,51.4375,51.3449,51.3701,23671.0
2020-12-15 14:20:00,61.03,61.04,60.91,60.92,29069.0,51.3785,51.3869,51.2775,51.2859,29069.0
2020-12-15 14:30:00,60.93,60.97,60.91,60.94,23780.0,51.2943,51.328,51.2775,51.3028,23780.0
2020-12-15 14:40:00,60.94,61.01,60.94,60.98,25370.0,51.3028,51.3617,51.3028,51.3364,25370.0
2020-12-15 14:50:00,60.99,61.02,60.84,60.89,29091.0,51.3449,51.3701,51.2186,51.2607,29091.0
2020-12-15 15:00:00,60.89,60.91,60.79,60.84,33517.0,51.2607,51.2775,51.1765,51.2186,33517.0
2020-12-15 15:10:00,60.85,60.93,60.84,60.85,38346.0,51.227,51.2943,51.2186,51.227,38346.0
2020-12-15 15:20:00,60.85,60.85,60.65,60.66,45744.0,51.227,51.227,51.0586,51.067,45744.0
2020-12-15 15:30:00,60.66,60.69,60.58,60.63,70995.0,51.067,51.0923,50.9997,51.0418,70995.0
2020-12-15 15:40:00,60.62,60.77,60.6,60.66,84716.0,51.0334,51.1596,51.0165,51.067,84716.0
2020-12-15 15:50:00,60.66,60.88,60.64,60.88,262027.0,51.067,51.2522,51.0502,51.2522,262027.0
2020-12-16 09:30:00,61.05,61.33,60.88,61.22,69492.0,51.3954,51.6311,51.2522,51.5385,69492.0
2020-12-16 09:40:00,61.23,61.55,61.22,61.4,62818.0,51.5469,51.8163,51.5385,51.69,62818.0
2020-12-16 09:50:00,61.34,61.36,61.15,61.29,32580.0,51.6395,51.6563,51.4796,51.5974,32580.0
2020-12-16 10:00:00,61.28,61.31,61.06,61.27,47151.0,51.589,51.6142,51.4038,51.5806,47151.0
2020-12-16 10:10:00,61.23,61.39,61.18,61.28,42463.0,51.5469,51.6816,51.5048,51.589,42463.0
2020-12-16 10:20:00,61.31,61.32,61.17,61.19,35499.0,51.6142,51.6227,51.4964,51.5132,35499.0
2020-12-16 10:30:00,61.2,61.37,61.17,61.27,35395.0,51.5216,51.6648,51.4964,51.5806,35395.0
2020-12-16 10:40:00,61.29,61.3,61.17,61.18,46459.0,51.5974,51.6058,51.4964,51.5048,46459.0
2020-12-16 10:50:00,61.19,61.21,61.0,61.01,25456.0,51.5132,51.5301,51.3533,51.3617,25456.0
2020-12-16 11:00:00,61.03,61.27,61.0,61.2,56131.0,51.3785,51.5806,51.3533,51.5216,56131.0
2020-12-16 11:10:00,61.2,61.2,61.04,61.17,52167.0,51.5216,51.5216,51.3869,51.4964,52167.0
2020-12-16 11:20:00,61.18,61.24,61.08,61.09,32376.0,51.5048,51.5553,51.4206,51.429,32376.0
2020-12-16 11:30:00,61.1,61.17,61.05,61.05,21143.0,51.4375,51.4964,51.3954,51.3954,21143.0
2020-12-16 11:40:00,61.04,61.11,60.87,60.87,29202.0,51.3869,51.4459,51.2438,51.2438,29202.0
2020-12-16 11:50:00,60.87,60.89,60.65,60.7,20164.0,51.2438,51.2607,51.0586,51.1007,20164.0
2020-12-16 12:00:00,60.7,60.79,60.65,60.65,20161.0,51.1007,51.1765,51.0586,51.0586,20161.0
2020-12-16 12:10:00,60.66,60.69,60.6,60.62,17508.0,51.067,51.0923,51.0165,51.0334,17508.0
2020-12-16 12:20:00,60.61,60.63,60.53,60.6,14485.0,51.0249,51.0418,50.9576,51.0165,14485.0
2020-12-16 12:30:00,60.59,60.69,60.59,60.65,20575.0,51.0081,51.0923,51.0081,51.0586,20575.0
2020-12-16 12:40:00,60.65,60.67,60.58,60.59,17246.0,51.0586,51.0755,50.9997,51.0081,17246.0
2020-12-16 12:50:00,60.61,60.67,60.57,60.67,19767.0,51.0249,51.0755,50.9913,51.0755,19767.0
2020-12-16 13:00:00,60.66,60.66,60.58,60.62,17721.0,51.067,51.067,50.9997,51.0334,17721.0
2020-12-16 13:10:00,60.61,60.62,60.55,60.58,10991.0,51.0249,51.0334,50.9744,50.9997,10991.0
2020-12-16 13:20:00,60.58,60.58,60.51,60.54,12027.0,50.9997,50.9997,50.9408,50.966,12027.0
2020-12-16 13:30:00,60.54,60.57,60.42,60.42,19987.0,50.966,50.9913,50.865,50.865,19987.0
2020-12-16 13:40:00,60.42,60.48,60.41,60.41,17033.0,50.865,50.9155,50.8566,50.8566,17033.0
2020-12-16 13:50:00,60.41,60.47,60.37,60.47,13007.0,50.8566,50.9071,50.8229,50.9071,13007.0
2020-12-16 14:00:00,60.49,60.5,60.31,60.38,31547.0,50.9239,50.9323,50.7724,50.8313,31547.0
2020-12-16 14:10:00,60.33,60.4,60.25,60.38,22001.0,50.7892,50.8482,50.7219,50.8313,22001.0
2020-12-16 14:20:00,60.38,60.45,60.34,60.43,17758.0,50.8313,50.8903,50.7976,50.8734,17758.0
2020-12-16 14:30:00,60.44,60.57,60.42,60.55,59452.0,50.8818,50.9913,50.865,50.9744,59452.0
2020-12-16 14:40:00,60.55,60.57,60.49,60.55,29868.0,50.9744,50.9913,50.9239,50.9744,29868.0
2020-12-16 14:50:00,60.55,60.59,60.5,60.53,23325.0,50.9744,51.0081,50.9323,50.9576,23325.0
2020-12-16 15:00:00,60.53,60.53,60.37,60.39,25691.0,50.9576,50.9576,50.8229,50.8397,25691.0
2020-12-16 15:10:00,60.39,60.48,60.37,60.46,37642.0,50.8397,50.9155,50.8229,50.8987,37642.0
2020-12-16 15:20:00,60.46,60.54,60.46,60.51,23406.0,50.8987,50.966,50.8987,50.9408,23406.0
2020-12-16 15:30:00,60.5,60.59,60.38,60.42,31790.0,50.9323,51.0081,50.8313,50.865,31790.0
2020-12-16 15:40:00,60.42,60.5,60.39,60.49,55621.0,50.865,50.9323,50.8397,50.9239,55621.0
2020-12-16 15:50:00,60.49,60.5,60.4,60.43,180345.0,50.9239,50.9323,50.8482,50.8734,180345.0
2020-12-17 09:30:00,60.71,61.19,60.71,60.83,82781.0,51.1091,51.5132,51.1091,51.2102,82781.0
2020-12-17 09:40:00,60.84,61.02,60.8,60.8,51371.0,51.2186,51.3701,51.1849,51.1849,51371.0
2020-12-17 09:50:00,60.81,61.0,60.81,60.91,17920.0,51.1933,51.3533,51.1933,51.2775,17920.0
2020-12-17 10:00:00,60.9,60.97,60.82,60.89,32700.0,51.2691,51.328,51.2017,51.2607,32700.0
2020-12-17 10:10:00,60.89,60.92,60.75,60.79,32406.0,51.2607,51.2859,51.1428,51.1765,32406.0
2020-12-17 10:20:00,60.8,60.99,60.78,60.99,39515.0,51.1849,51.3449,51.1681,51.3449,39515.0
2020-12-17 10:30:00,60.98,61.09,60.97,61.05,34718.0,51.3364,51.429,51.328,51.3954,34718.0
2020-12-17 10:40:00,61.05,61.19,61.0,61.19,53651.0,51.3954,51.5132,51.3533,51.5132,53651.0
2020-12-17 10:50:00,61.19,61.25,61.08,61.25,34734.0,51.5132,51.5637,51.4206,51.5637,34734.0
2020-12-17 11:00:00,61.24,61.42,61.24,61.38,49529.0,51.5553,51.7069,51.5553,51.6732,49529.0
2020-12-17 11:10:00,61.38,61.44,61.27,61.34,37815.0,51.6732,51.7237,51.5806,51.6395,37815.0
2020-12-17 11:20:00,61.34,61.37,61.19,61.23,63351.0,51.6395,51.6648,51.5132,51.5469,63351.0
2020-12-17 11:30:00,61.24,61.29,61.13,61.29,65961.0,51.5553,51.5974,51.4627,51.5974,65961.0
2020-12-17 11:40:00,61.29,61.36,61.16,61.18,79694.0,51.5974,51.6563,51.488,51.5048,79694.0
2020-12-17 11:50:00,61.19,61.29,61.16,61.18,20981.0,51.5132,51.5974,51.488,51.5048,20981.0
2020-12-17 12:00:00,61.16,61.29,61.13,61.23,20610.0,51.488,51.5974,51.4627,51.5469,20610.0
2020-12-17 12:10:00,61.23,61.26,61.1,61.14,39007.0,51.5469,51.5722,51.4375,51.4711,39007.0
2020-12-17 12:20:00,61.14,61.18,61.12,61.14,19237.0,51.4711,51.5048,51.4543,51.4711,19237.0
2020-12-17 12:30:00,61.14,61.25,61.13,61.19,32512.0,51.4711,51.5637,51.4627,51.5132,32512.0
2020-12-17 12:40:00,61.19,61.19,61.09,61.09,20148.0,51.5132,51.5132,51.429,51.429,20148.0
2020-12-17 12:50:00,61.09,61.13,61.04,61.11,20965.0,51.429,51.4627,51.3869,51.4459,20965.0
2020-12-17 13:00:00,61.11,61.18,61.1,61.14,30393.0,51.4459,51.5048,51.4375,51.4711,30393.0
2020-12-17 13:10:00,61.14,61.24,61.14,61.22,23576.0,51.4711,51.5553,51.4711,51.5385,23576.0
2020-12-17 13:20:00,61.22,61.3,61.21,61.25,29743.0,51.5385,51.6058,51.5301,51.5637,29743.0
2020-12-17 13:30:00,61.25,61.25,61.14,61.15,34425.0,51.5637,51.5637,51.4711,51.4796,34425.0
2020-12-17 13:40:00,61.15,61.2,61.11,61.16,93944.0,51.4796,51.5216,51.4459,51.488,93944.0
2020-12-17 13:50:00,61.15,61.39,61.15,61.39,38573.0,51.4796,51.6816,51.4796,51.6816,38573.0
2020-12-17 14:00:00,61.37,61.41,61.32,61.36,38347.0,51.6648,51.6984,51.6227,51.6563,38347.0
2020-12-17 14:10:00,61.37,61.37,61.29,61.33,21231.0,51.6648,51.6648,51.5974,51.6311,21231.0
2020-12-17 14:20:00,61.33,61.42,61.29,61.38,40757.0,51.6311,51.7069,51.5974,51.6732,40757.0
2020-12-17 14:30:00,61.38,61.41,61.33,61.34,30504.0,51.6732,51.6984,51.6311,51.6395,30504.0
2020-12-17 14:40:00,61.34,61.42,61.3,61.39,51347.0,51.6395,51.7069,51.6058,51.6816,51347.0
2020-12-17 14:50:00,61.38,61.38,61.31,61.34,35243.0,51.6732,51.6732,51.6142,51.6395,35243.0
2020-12-17 15:00:00,61.34,61.42,61.28,61.31,48315.0,51.6395,51.7069,51.589,51.6142,48315.0
2020-12-17 15:10:00,61.3,61.31,61.22,61.24,47094.0,51.6058,51.6142,51.5385,51.5553,47094.0
2020-12-17 15:20:00,61.24,61.37,61.24,61.31,45513.0,51.5553,51.6648,51.5553,51.6142,45513.0
2020-12-17 15:30:00,61.31,61.32,61.2,61.23,52359.0,51.6142,51.6227,51.5216,51.5469,52359.0
2020-12-17 15:40:00,61.22,61.23,61.11,61.18,82126.0,51.5385,51.5469,51.4459,51.5048,82126.0
2020-12-17 15:50:00,61.17,61.19,61.01,61.06,246657.0,51.4964,51.5132,51.3617,51.4038,246657.0
2020-12-18 09:30:00,61.07,61.26,60.82,60.9,848703.0,51.4122,51.5722,51.2017,51.2691,848703.0
2020-12-18 09:40:00,60.85,60.92,60.72,60.87,23930.0,51.227,51.2859,51.1176,51.2438,23930.0
2020-12-18 09:50:00,60.85,60.93,60.78,60.92,19884.0,51.227,51.2943,51.1681,51.2859,19884.0
2020-12-18 10:00:00,60.94,61.01,60.79,60.84,31233.0,51.3028,51.3617,51.1765,51.2186,31233.0
2020-12-18 10:10:00,60.84,60.89,60.71,60.79,29854.0,51.2186,51.2607,51.1091,51.1765,29854.0
2020-12-18 10:20:00,60.79,60.81,60.64,60.64,21315.0,51.1765,51.1933,51.0502,51.0502,21315.0
2020-12-18 10:30:00,60.64,60.81,60.61,60.8,43872.0,51.0502,51.1933,51.0249,51.1849,43872.0
2020-12-18 10:40:00,60.79,60.89,60.78,60.86,28691.0,51.1765,51.2607,51.1681,51.2354,28691.0
2020-12-18 10:50:00,60.85,61.11,60.83,61.05,29396.0,51.227,51.4459,51.2102,51.3954,29396.0
2020-12-18 11:00:00,61.05,61.07,60.98,61.0,19416.0,51.3954,51.4122,51.3364,51.3533,19416.0
2020-12-18 11:10:00,60.99,60.99,60.73,60.86,34679.0,51.3449,51.3449,51.126,51.2354,34679.0
2020-12-18 11:20:00,60.84,60.92,60.81,60.89,35758.0,51.2186,51.2859,51.1933,51.2607,35758.0
2020-12-18 11:30:00,60.89,60.9,60.78,60.79,26520.0,51.2607,51.2691,51.1681,51.1765,26520.0
2020-12-18 11:40:00,60.78,60.8,60.72,60.76,17444.0,51.1681,51.1849,51.1176,51.1512,17444.0
2020-12-18 11:50:00,60.76,60.89,60.76,60.87,19251.0,51.1512,51.2607,51.1512,51.2438,19251.0
2020-12-18 12:00:00,60.87,60.94,60.83,60.87,24285.0,51.2438,51.3028,51.2102,51.2438,24285.0
2020-12-18 12:10:00,60.87,60.93,60.83,60.88,25161.0,51.2438,51.2943,51.2102,51.2522,25161.0
2020-12-18 12:20:00,60.88,60.97,60.81,60.97,40004.0,51.2522,51.328,51.1933,51.328,40004.0
2020-12-18 12:30:00,60.97,61.01,60.94,61.0,30435.0,51.328,51.3617,51.3028,51.3533,30435.0
2020-12-18 12:40:00,61.01,61.06,60.94,60.96,41865.0,51.3617,51.4038,51.3028,51.3196,41865.0
2020-12-18 12:50:00,60.96,61.0,60.9,60.91,20884.0,51.3196,51.3533,51.2691,51.2775,20884.0
2020-12-18 13:00:00,60.91,60.92,60.8,60.82,14112.0,51.2775,51.2859,51.1849,51.2017,14112.0
2020-12-18 13:10:00,60.83,60.83,60.79,60.81,13256.0,51.2102,51.2102,51.1765,51.1933,13256.0
2020-12-18 13:20:00,60.82,60.91,60.82,60.88,20472.0,51.2017,51.2775,51.2017,51.2522,20472.0
2020-12-18 13:30:00,60.88,60.88,60.69,60.76,34412.0,51.2522,51.2522,51.0923,51.1512,34412.0
2020-12-18 13:40:00,60.76,60.76,60.62,60.71,42630.0,51.1512,51.1512,51.0334,51.1091,42630.0
2020-12-18 13:50:00,60.71,60.81,60.71,60.8,27462.0,51.1091,51.1933,51.1091,51.1849,27462.0
2020-12-18 14:00:00,60.79,60.79,60.65,60.68,29837.0,51.1765,51.1765,51.0586,51.0839,29837.0
2020-12-18 14:10:00,60.69,60.69,60.55,60.58,34988.0,51.0923,51.0923,50.9744,50.9997,34988.0
2020-12-18 14:20:00,60.57,60.64,60.56,60.58,28407.0,50.9913,51.0502,50.9829,50.9997,28407.0
2020-12-18 14:30:00,60.58,60.66,60.57,60.63,37684.0,50.9997,51.067,50.9913,51.0418,37684.0
2020-12-18 14:40:00,60.62,60.68,60.6,60.66,28085.0,51.0334,51.0839,51.0165,51.067,28085.0
2020-12-18 14:50:00,60.63,60.64,60.46,60.46,41293.0,51.0418,51.0502,50.8987,50.8987,41293.0
2020-12-18 15:00:00,60.47,60.55,60.42,60.5,47312.0,50.9071,50.9744,50.865,50.9323,47312.0
2020-12-18 15:10:00,60.49,60.49,60.32,60.32,36544.0,50.9239,50.9239,50.7808,50.7808,36544.0
2020-12-18 15:20:00,60.33,60.36,60.09,60.11,64742.0,50.7892,50.8145,50.5872,50.604,64742.0
2020-12-18 15:30:00,60.11,60.21,60.0,60.05,97710.0,50.604,50.6882,50.5114,50.5535,97710.0
2020-12-18 15:40:00,60.04,60.1,59.81,60.02,282511.0,50.5451,50.5956,50.3515,50.5283,282511.0
2020-12-18 15:50:00,59.99,60.67,59.86,60.14,529880.0,50.503,51.0755,50.3936,50.6293,529880.0
2020-12-21 09:30:00,59.72,59.79,59.31,59.68,254125.0,50.2757,50.3346,49.9305,50.242,254125.0
2020-12-21 09:40:00,59.64,59.79,59.49,59.68,124882.0,50.2083,50.3346,50.0821,50.242,124882.0
2020-12-21 09:50:00,59.69,59.76,59.46,59.48,77674.0,50.2504,50.3094,50.0568,50.0737,77674.0
2020-12-21 10:00:00,59.47,59.49,59.21,59.39,106760.0,50.0652,50.0821,49.8463,49.9979,106760.0
2020-12-21 10:10:00,59.37,59.48,59.15,59.26,47462.0,49.981,50.0737,49.7958,49.8884,47462.0
2020-12-21 10:20:00,59.26,59.36,59.05,59.29,36622.0,49.8884,49.9726,49.7117,49.9137,36622.0
2020-12-21 10:30:00,59.25,59.46,59.18,59.46,49222.0,49.88,50.0568,49.8211,50.0568,49222.0
2020-12-21 10:40:00,59.45,59.47,59.18,59.23,42580.0,50.0484,50.0652,49.8211,49.8632,42580.0
2020-12-21 10:50:00,59.27,59.34,59.22,59.29,31544.0,49.8969,49.9558,49.8548,49.9137,31544.0
2020-12-21 11:00:00,59.29,59.5,59.26,59.47,28930.0,49.9137,50.0905,49.8884,50.0652,28930.0
2020-12-21 11:10:00,59.47,59.47,59.3,59.33,39076.0,50.0652,50.0652,49.9221,49.9474,39076.0
2020-12-21 11:20:00,59.33,59.42,59.32,59.38,27687.0,49.9474,50.0231,49.939,49.9895,27687.0
2020-12-21 11:30:00,59.39,59.45,59.13,59.19,43613.0,49.9979,50.0484,49.779,49.8295,43613.0
2020-12-21 11:40:00,59.18,59.29,59.11,59.28,65832.0,49.8211,49.9137,49.7622,49.9053,65832.0
2020-12-21 11:50:00,59.29,59.43,59.28,59.39,32748.0,49.9137,50.0316,49.9053,49.9979,32748.0
2020-12-21 12:00:00,59.41,59.55,59.39,59.52,29221.0,50.0147,50.1326,49.9979,50.1073,29221.0
2020-12-21 12:10:00,59.53,59.68,59.52,59.65,27128.0,50.1157,50.242,50.1073,50.2168,27128.0
2020-12-21 12:20:00,59.65,59.73,59.62,59.71,60965.0,50.2168,50.2841,50.1915,50.2673,60965.0
2020-12-21 12:30:00,59.73,59.84,59.73,59.8,19940.0,50.2841,50.3767,50.2841,50.343,19940.0
2020-12-21 12:40:00,59.79,59.81,59.61,59.65,34501.0,50.3346,50.3515,50.1831,50.2168,34501.0
2020-12-21 12:50:00,59.66,59.74,59.6,59.69,28143.0,50.2252,50.2925,50.1747,50.2504,28143.0
2020-12-21 13:00:00,59.69,59.71,59.54,59.55,38405.0,50.2504,50.2673,50.1242,50.1326,38405.0
2020-12-21 13:10:00,59.55,59.59,59.49,59.57,24299.0,50.1326,50.1663,50.0821,50.1494,24299.0
2020-12-21 13:20:00,59.57,59.63,59.48,59.6,31907.0,50.1494,50.1999,50.0737,50.1747,31907.0
2020-12-21 13:30:00,59.59,59.67,59.59,59.66,31308.0,50.1663,50.2336,50.1663,50.2252,31308.0
2020-12-21 13:40:00,59.67,59.83,59.64,59.65,29881.0,50.2336,50.3683,50.2083,50.2168,29881.0
2020-12-21 13:50:00,59.65,59.72,59.62,59.71,27440.0,50.2168,50.2757,50.1915,50.2673,27440.0
2020-12-21 14:00:00,59.71,59.77,59.66,59.73,24954.0,50.2673,50.3178,50.2252,50.2841,24954.0
2020-12-21 14:10:00,59.73,59.83,59.7,59.83,27314.0,50.2841,50.3683,50.2589,50.3683,27314.0
2020-12-21 14:20:00,59.82,59.91,59.8,59.83,22449.0,50.3599,50.4356,50.343,50.3683,22449.0
2020-12-21 14:30:00,59.84,59.88,59.75,59.76,36292.0,50.3767,50.4104,50.301,50.3094,36292.0
2020-12-21 14:40:00,59.76,59.8,59.72,59.76,25775.0,50.3094,50.343,50.2757,50.3094,25775.0
2020-12-21 14:50:00,59.76,59.9,59.74,59.78,47754.0,50.3094,50.4272,50.2925,50.3262,47754.0
2020-12-21 15:00:00,59.78,59.81,59.7,59.71,38105.0,50.3262,50.3515,50.2589,50.2673,38105.0
2020-12-21 15:10:00,59.71,59.81,59.66,59.75,34893.0,50.2673,50.3515,50.2252,50.301,34893.0
2020-12-21 15:20:00,59.76,59.9,59.67,59.9,35775.0,50.3094,50.4272,50.2336,50.4272,35775.0
2020-12-21 15:30:00,59.88,59.89,59.73,59.89,45876.0,50.4104,50.4188,50.2841,50.4188,45876.0
2020-12-21 15:40:00,59.89,59.92,59.79,59.84,78326.0,50.4188,50.4441,50.3346,50.3767,78326.0
2020-12-21 15:50:00,59.84,60.07,59.69,60.0,259966.0,50.3767,50.5703,50.2504,50.5114,259966.0
2020-12-22 09:30:00,59.93,59.96,59.67,59.79,82495.0,50.4525,50.4777,50.2336,50.3346,82495.0
2020-12-22 09:40:00,59.82,59.82,59.62,59.73,33128.0,50.3599,50.3599,50.1915,50.2841,33128.0
2020-12-22 09:50:00,59.69,59.81,59.64,59.71,44501.0,50.2504,50.3515,50.2083,50.2673,44501.0
2020-12-22 10:00:00,59.71,59.85,59.64,59.79,33878.0,50.2673,50.3851,50.2083,50.3346,33878.0
2020-12-22 10:10:00,59.8,59.81,59.71,59.8,27196.0,50.343,50.3515,50.2673,50.343,27196.0
2020-12-22 10:20:00,59.8,59.89,59.76,59.88,24613.0,50.343,50.4188,50.3094,50.4104,24613.0
2020-12-22 10:30:00,59.88,59.93,59.82,59.86,19706.0,50.4104,50.4525,50.3599,50.3936,19706.0
2020-12-22 10:40:00,59.85,59.95,59.84,59.89,21526.0,50.3851,50.4693,50.3767,50.4188,21526.0
2020-12-22 10:50:00,59.89,59.96,59.85,59.89,24232.0,50.4188,50.4777,50.3851,50.4188,24232.0
2020-12-22 11:00:00,59.88,60.0,59.83,59.98,30016.0,50.4104,50.5114,50.3683,50.4946,30016.0
2020-12-22 11:10:00,59.99,60.01,59.94,59.98,24278.0,50.503,50.5198,50.4609,50.4946,24278.0
2020-12-22 11:20:00,59.99,60.03,59.92,59.93,44243.0,50.503,50.5367,50.4441,50.4525,44243.0
2020-12-22 11:30:00,59.94,60.05,59.92,59.98,74833.0,50.4609,50.5535,50.4441,50.4946,74833.0
2020-12-22 11:40:00,59.97,60.02,59.88,59.89,49957.0,50.4862,50.5283,50.4104,50.4188,49957.0
2020-12-22 11:50:00,59.88,59.96,59.86,59.94,24961.0,50.4104,50.4777,50.3936,50.4609,24961.0
2020-12-22 12:00:00,59.94,59.95,59.87,59.87,29102.0,50.4609,50.4693,50.402,50.402,29102.0
2020-12-22 12:10:00,59.89,59.89,59.82,59.86,22054.0,50.4188,50.4188,50.3599,50.3936,22054.0
2020-12-22 12:20:00,59.88,59.88,59.81,59.83,28869.0,50.4104,50.4104,50.3515,50.3683,28869.0
2020-12-22 12:30:00,59.83,59.83,59.71,59.77,27167.0,50.3683,50.3683,50.2673,50.3178,27167.0
2020-12-22 12:40:00,59.77,59.81,59.76,59.8,13462.0,50.3178,50.3515,50.3094,50.343,13462.0
2020-12-22 12:50:00,59.78,59.78,59.66,59.67,23458.0,50.3262,50.3262,50.2252,50.2336,23458.0
2020-12-22 13:00:00,59.7,59.74,59.64,59.69,26247.0,50.2589,50.2925,50.2083,50.2504,26247.0
2020-12-22 13:10:00,59.69,59.76,59.68,59.71,36056.0,50.2504,50.3094,50.242,50.2673,36056.0
2020-12-22 13:20:00,59.72,59.75,59.67,59.74,21393.0,50.2757,50.301,50.2336,50.2925,21393.0
2020-12-22 13:30:00,59.74,59.79,59.72,59.77,25771.0,50.2925,50.3346,50.2757,50.3178,25771.0
2020-12-22 13:40:00,59.76,59.81,59.75,59.8,22880.0,50.3094,50.3515,50.301,50.343,22880.0
2020-12-22 13:50:00,59.79,59.82,59.79,59.8,29891.0,50.3346,50.3599,50.3346,50.343,29891.0
2020-12-22 14:00:00,59.77,59.82,59.72,59.82,23939.0,50.3178,50.3599,50.2757,50.3599,23939.0
2020-12-22 14:10:00,59.81,59.82,59.75,59.78,21951.0,50.3515,50.3599,50.301,50.3262,21951.0
2020-12-22 14:20:00,59.78,59.8,59.72,59.77,18578.0,50.3262,50.343,50.2757,50.3178,18578.0
2020-12-22 14:30:00,59.77,59.79,59.71,59.72,36294.0,50.3178,50.3346,50.2673,50.2757,36294.0
2020-12-22 14:40:00,59.72,59.79,59.7,59.76,26388.0,50.2757,50.3346,50.2589,50.3094,26388.0
2020-12-22 14:50:00,59.77,59.82,59.77,59.79,22713.0,50.3178,50.3599,50.3178,50.3346,22713.0
2020-12-22 15:00:00,59.81,59.86,59.8,59.83,28285.0,50.3515,50.3936,50.343,50.3683,28285.0
2020-12-22 15:10:00,59.83,59.86,59.73,59.73,32447.0,50.3683,50.3936,50.2841,50.2841,32447.0
2020-12-22 15:20:00,59.73,59.79,59.71,59.75,40320.0,50.2841,50.3346,50.2673,50.301,40320.0
2020-12-22 15:30:00,59.75,59.84,59.7,59.8,68944.0,50.301,50.3767,50.2589,50.343,68944.0
2020-12-22 15:40:00,59.8,59.88,59.77,59.77,47260.0,50.343,50.4104,50.3178,50.3178,47260.0
2020-12-22 15:50:00,59.76,59.84,59.67,59.72,229815.0,50.3094,50.3767,50.2336,50.2757,229815.0
2020-12-23 09:30:00,60.01,60.18,59.96,60.1,53765.0,50.5198,50.663,50.4777,50.5956,53765.0
2020-12-23 09:40:00,60.11,60.33,60.09,60.3,42826.0,50.604,50.7892,50.5872,50.764,42826.0
2020-12-23 09:50:00,60.26,60.37,60.07,60.14,32719.0,50.7303,50.8229,50.5703,50.6293,32719.0
2020-12-23 10:00:00,60.13,60.34,60.12,60.15,36037.0,50.6209,50.7976,50.6124,50.6377,36037.0
2020-12-23 10:10:00,60.12,60.22,60.09,60.22,22706.0,50.6124,50.6966,50.5872,50.6966,22706.0
2020-12-23 10:20:00,60.24,60.29,60.18,60.23,14417.0,50.7135,50.7556,50.663,50.705,14417.0
2020-12-23 10:30:00,60.22,60.22,60.01,60.16,20187.0,50.6966,50.6966,50.5198,50.6461,20187.0
2020-12-23 10:40:00,60.16,60.23,60.09,60.15,17594.0,50.6461,50.705,50.5872,50.6377,17594.0
2020-12-23 10:50:00,60.16,60.17,60.08,60.09,12880.0,50.6461,50.6545,50.5788,50.5872,12880.0
2020-12-23 11:00:00,60.07,60.1,60.03,60.06,15913.0,50.5703,50.5956,50.5367,50.5619,15913.0
2020-12-23 11:10:00,60.04,60.11,60.03,60.07,20216.0,50.5451,50.604,50.5367,50.5703,20216.0
2020-12-23 11:20:00,60.07,60.07,59.97,59.98,20535.0,50.5703,50.5703,50.4862,50.4946,20535.0
2020-12-23 11:30:00,59.98,60.03,59.86,59.88,75122.0,50.4946,50.5367,50.3936,50.4104,75122.0
2020-12-23 11:40:00,59.88,60.01,59.88,59.98,42783.0,50.4104,50.5198,50.4104,50.4946,42783.0
2020-12-23 11:50:00,59.98,60.07,59.98,60.03,12412.0,50.4946,50.5703,50.4946,50.5367,12412.0
2020-12-23 12:00:00,60.03,60.13,60.03,60.13,7703.0,50.5367,50.6209,50.5367,50.6209,7703.0
2020-12-23 12:10:00,60.14,60.14,60.09,60.13,9969.0,50.6293,50.6293,50.5872,50.6209,9969.0
2020-12-23 12:20:00,60.11,60.17,60.09,60.16,11377.0,50.604,50.6545,50.5872,50.6461,11377.0
2020-12-23 12:30:00,60.13,60.17,60.11,60.12,10252.0,50.6209,50.6545,50.604,50.6124,10252.0
2020-12-23 12:40:00,60.1,60.17,60.1,60.16,27420.0,50.5956,50.6545,50.5956,50.6461,27420.0
2020-12-23 12:50:00,60.15,60.17,60.02,60.07,31642.0,50.6377,50.6545,50.5283,50.5703,31642.0
2020-12-23 13:00:00,60.06,60.06,59.91,59.92,11057.0,50.5619,50.5619,50.4356,50.4441,11057.0
2020-12-23 13:10:00,59.91,59.99,59.91,59.97,12233.0,50.4356,50.503,50.4356,50.4862,12233.0
2020-12-23 13:20:00,59.97,59.97,59.88,59.89,12906.0,50.4862,50.4862,50.4104,50.4188,12906.0
2020-12-23 13:30:00,59.9,59.9,59.75,59.75,24988.0,50.4272,50.4272,50.301,50.301,24988.0
2020-12-23 13:40:00,59.75,59.78,59.63,59.64,33134.0,50.301,50.3262,50.1999,50.2083,33134.0
2020-12-23 13:50:00,59.64,59.68,59.61,59.62,36278.0,50.2083,50.242,50.1831,50.1915,36278.0
2020-12-23 14:00:00,59.62,59.7,59.62,59.65,12450.0,50.1915,50.2589,50.1915,50.2168,12450.0
2020-12-23 14:10:00,59.66,59.7,59.65,59.68,12629.0,50.2252,50.2589,50.2168,50.242,12629.0
2020-12-23 14:20:00,59.69,59.7,59.59,59.66,32052.0,50.2504,50.2589,50.1663,50.2252,32052.0
2020-12-23 14:30:00,59.64,59.72,59.64,59.72,14373.0,50.2083,50.2757,50.2083,50.2757,14373.0
2020-12-23 14:40:00,59.71,59.75,59.7,59.73,19717.0,50.2673,50.301,50.2589,50.2841,19717.0
2020-12-23 14:50:00,59.73,59.73,59.58,59.58,16465.0,50.2841,50.2841,50.1578,50.1578,16465.0
2020-12-23 15:00:00,59.57,59.6,59.56,59.59,15851.0,50.1494,50.1747,50.141,50.1663,15851.0
2020-12-23 15:10:00,59.6,59.68,59.58,59.66,18101.0,50.1747,50.242,50.1578,50.2252,18101.0
2020-12-23 15:20:00,59.66,59.66,59.58,59.59,25848.0,50.2252,50.2252,50.1578,50.1663,25848.0
2020-12-23 15:30:00,59.59,59.64,59.57,59.59,24480.0,50.1663,50.2083,50.1494,50.1663,24480.0
2020-12-23 15:40:00,59.59,59.63,59.56,59.58,33840.0,50.1663,50.1999,50.141,50.1578,33840.0
2020-12-23 15:50:00,59.58,59.58,59.36,59.38,251298.0,50.1578,50.1578,49.9726,49.9895,251298.0
2020-12-24 09:30:00,59.58,59.75,59.5,59.59,45740.0,50.1578,50.301,50.0905,50.1663,45740.0
2020-12-24 09:40:00,59.58,59.67,59.39,59.41,15780.0,50.1578,50.2336,49.9979,50.0147,15780.0
2020-12-24 09:50:00,59.4,59.48,59.3,59.45,20501.0,50.0063,50.0737,49.9221,50.0484,20501.0
2020-12-24 10:00:00,59.47,59.63,59.45,59.54,25655.0,50.0652,50.1999,50.0484,50.1242,25655.0
2020-12-24 10:10:00,59.53,59.66,59.53,59.6,18954.0,50.1157,50.2252,50.1157,50.1747,18954.0
2020-12-24 10:20:00,59.59,59.69,59.51,59.55,21811.0,50.1663,50.2504,50.0989,50.1326,21811.0
2020-12-24 10:30:00,59.55,59.61,59.46,59.46,26065.0,50.1326,50.1831,50.0568,50.0568,26065.0
2020-12-24 10:40:00,59.46,59.48,59.37,59.4,33119.0,50.0568,50.0737,49.981,50.0063,33119.0
2020-12-24 10:50:00,59.4,59.58,59.4,59.58,25463.0,50.0063,50.1578,50.0063,50.1578,25463.0
2020-12-24 11:00:00,59.57,59.61,59.5,59.61,24497.0,50.1494,50.1831,50.0905,50.1831,24497.0
2020-12-24 11:10:00,59.62,59.69,59.61,59.62,21807.0,50.1915,50.2504,50.1831,50.1915,21807.0
2020-12-24 11:20:00,59.6,59.65,59.56,59.57,19902.0,50.1747,50.2168,50.141,50.1494,19902.0
2020-12-24 11:30:00,59.56,59.63,59.49,59.6,27763.0,50.141,50.1999,50.0821,50.1747,27763.0
2020-12-24 11:40:00,59.6,59.6,59.53,59.53,20148.0,50.1747,50.1747,50.1157,50.1157,20148.0
2020-12-24 11:50:00,59.54,59.54,59.47,59.49,27363.0,50.1242,50.1242,50.0652,50.0821,27363.0
2020-12-24 12:00:00,59.49,59.5,59.41,59.47,22607.0,50.0821,50.0905,50.0147,50.0652,22607.0
2020-12-24 12:10:00,59.47,59.57,59.46,59.52,12292.0,50.0652,50.1494,50.0568,50.1073,12292.0
2020-12-24 12:20:00,59.49,59.57,59.45,59.57,20528.0,50.0821,50.1494,50.0484,50.1494,20528.0
2020-12-24 12:30:00,59.57,59.66,59.56,59.64,30130.0,50.1494,50.2252,50.141,50.2083,30130.0
2020-12-24 12:40:00,59.63,59.71,59.61,59.67,35812.0,50.1999,50.2673,50.1831,50.2336,35812.0
2020-12-24 12:50:00,59.68,59.85,59.68,59.8,72758.0,50.242,50.3851,50.242,50.343,72758.0
2020-12-28 09:30:00,60.02,60.23,59.96,60.03,63072.0,50.5283,50.705,50.4777,50.5367,63072.0
2020-12-28 09:40:00,60.05,60.21,60.0,60.06,33179.0,50.5535,50.6882,50.5114,50.5619,33179.0
2020-12-28 09:50:00,60.04,60.15,60.01,60.13,23510.0,50.5451,50.6377,50.5198,50.6209,23510.0
2020-12-28 10:00:00,60.14,60.32,60.02,60.29,50858.0,50.6293,50.7808,50.5283,50.7556,50858.0
2020-12-28 10:10:00,60.26,60.48,60.23,60.46,53261.0,50.7303,50.9155,50.705,50.8987,53261.0
2020-12-28 10:20:00,60.47,60.52,60.39,60.45,28800.0,50.9071,50.9492,50.8397,50.8903,28800.0
2020-12-28 10:30:00,60.46,60.48,60.37,60.42,21837.0,50.8987,50.9155,50.8229,50.865,21837.0
2020-12-28 10:40:00,60.43,60.51,60.37,60.41,46096.0,50.8734,50.9408,50.8229,50.8566,46096.0
2020-12-28 10:50:00,60.41,60.44,60.34,60.4,30092.0,50.8566,50.8818,50.7976,50.8482,30092.0
2020-12-28 11:00:00,60.39,60.4,60.22,60.24,27074.0,50.8397,50.8482,50.6966,50.7135,27074.0
2020-12-28 11:10:00,60.25,60.26,60.18,60.23,29043.0,50.7219,50.7303,50.663,50.705,29043.0
2020-12-28 11:20:00,60.22,60.22,60.04,60.09,21566.0,50.6966,50.6966,50.5451,50.5872,21566.0
2020-12-28 11:30:00,60.09,60.09,60.0,60.07,12496.0,50.5872,50.5872,50.5114,50.5703,12496.0
2020-12-28 11:40:00,60.08,60.23,60.07,60.23,17506.0,50.5788,50.705,50.5703,50.705,17506.0
2020-12-28 11:50:00,60.25,60.26,60.13,60.19,12684.0,50.7219,50.7303,50.6209,50.6714,12684.0
2020-12-28 12:00:00,60.18,60.23,60.17,60.18,25070.0,50.663,50.705,50.6545,50.663,25070.0
2020-12-28 12:10:00,60.19,60.23,60.05,60.06,32201.0,50.6714,50.705,50.5535,50.5619,32201.0
2020-12-28 12:20:00,60.06,60.06,59.98,60.02,18468.0,50.5619,50.5619,50.4946,50.5283,18468.0
2020-12-28 12:30:00,60.05,60.08,60.02,60.08,9391.0,50.5535,50.5788,50.5283,50.5788,9391.0
2020-12-28 12:40:00,60.1,60.19,60.1,60.15,17091.0,50.5956,50.6714,50.5956,50.6377,17091.0
2020-12-28 12:50:00,60.14,60.14,60.05,60.05,14797.0,50.6293,50.6293,50.5535,50.5535,14797.0
2020-12-28 13:00:00,60.05,60.06,60.01,60.01,16155.0,50.5535,50.5619,50.5198,50.5198,16155.0
2020-12-28 13:10:00,60.02,60.09,60.01,60.05,24295.0,50.5283,50.5872,50.5198,50.5535,24295.0
2020-12-28 13:20:00,60.05,60.05,59.95,59.96,18204.0,50.5535,50.5535,50.4693,50.4777,18204.0
2020-12-28 13:30:00,59.97,60.0,59.88,60.0,24292.0,50.4862,50.5114,50.4104,50.5114,24292.0
2020-12-28 13:40:00,60.01,60.03,59.97,59.99,25036.0,50.5198,50.5367,50.4862,50.503,25036.0
2020-12-28 13:50:00,59.98,60.02,59.96,60.01,44054.0,50.4946,50.5283,50.4777,50.5198,44054.0
2020-12-28 14:00:00,60.01,60.1,59.98,60.07,31012.0,50.5198,50.5956,50.4946,50.5703,31012.0
2020-12-28 14:10:00,60.07,60.07,60.01,60.02,13446.0,50.5703,50.5703,50.5198,50.5283,13446.0
2020-12-28 14:20:00,60.01,60.01,59.95,59.96,18142.0,50.5198,50.5198,50.4693,50.4777,18142.0
2020-12-28 14:30:00,59.96,59.99,59.95,59.98,21067.0,50.4777,50.503,50.4693,50.4946,21067.0
2020-12-28 14:40:00,59.98,60.0,59.95,59.97,28453.0,50.4946,50.5114,50.4693,50.4862,28453.0
2020-12-28 14:50:00,59.97,60.0,59.9,59.9,14149.0,50.4862,50.5114,50.4272,50.4272,14149.0
2020-12-28 15:00:00,59.9,59.92,59.87,59.87,22120.0,50.4272,50.4441,50.402,50.402,22120.0
2020-12-28 15:10:00,59.88,59.89,59.78,59.78,25708.0,50.4104,50.4188,50.3262,50.3262,25708.0
2020-12-28 15:20:00,59.78,59.79,59.72,59.76,43624.0,50.3262,50.3346,50.2757,50.3094,43624.0
2020-12-28 15:30:00,59.76,59.92,59.7,59.89,49870.0,50.3094,50.4441,50.2589,50.4188,49870.0
2020-12-28 15:40:00,59.9,59.98,59.85,59.91,66608.0,50.4272,50.4946,50.3851,50.4356,66608.0
2020-12-28 15:50:00,59.92,60.0,59.87,59.97,211769.0,50.4441,50.5114,50.402,50.4862,211769.0
2020-12-29 09:30:00,60.01,60.35,60.01,60.11,45762.0,50.5198,50.8061,50.5198,50.604,45762.0
2020-12-29 09:40:00,60.07,60.22,60.03,60.15,22083.0,50.5703,50.6966,50.5367,50.6377,22083.0
2020-12-29 09:50:00,60.12,60.17,60.03,60.12,20740.0,50.6124,50.6545,50.5367,50.6124,20740.0
2020-12-29 10:00:00,60.12,60.24,60.12,60.21,34110.0,50.6124,50.7135,50.6124,50.6882,34110.0
2020-12-29 10:10:00,60.21,60.45,60.2,60.37,54501.0,50.6882,50.8903,50.6798,50.8229,54501.0
2020-12-29 10:20:00,60.36,60.36,60.15,60.15,23254.0,50.8145,50.8145,50.6377,50.6377,23254.0
2020-12-29 10:30:00,60.19,60.19,60.02,60.03,22058.0,50.6714,50.6714,50.5283,50.5367,22058.0
2020-12-29 10:40:00,60.03,60.1,59.99,60.06,23170.0,50.5367,50.5956,50.503,50.5619,23170.0
2020-12-29 10:50:00,60.08,60.09,59.93,60.04,15830.0,50.5788,50.5872,50.4525,50.5451,15830.0
2020-12-29 11:00:00,60.04,60.06,59.93,60.01,21391.0,50.5451,50.5619,50.4525,50.5198,21391.0
2020-12-29 11:10:00,60.03,60.04,59.94,60.04,17690.0,50.5367,50.5451,50.4609,50.5451,17690.0
2020-12-29 11:20:00,60.1,60.22,60.08,60.17,25123.0,50.5956,50.6966,50.5788,50.6545,25123.0
2020-12-29 11:30:00,60.2,60.25,60.14,60.19,16145.0,50.6798,50.7219,50.6293,50.6714,16145.0
2020-12-29 11:40:00,60.21,60.26,60.14,60.25,15575.0,50.6882,50.7303,50.6293,50.7219,15575.0
2020-12-29 11:50:00,60.25,60.31,60.23,60.29,8370.0,50.7219,50.7724,50.705,50.7556,8370.0
2020-12-29 12:00:00,60.29,60.46,60.28,60.44,31910.0,50.7556,50.8987,50.7471,50.8818,31910.0
2020-12-29 12:10:00,60.42,60.47,60.34,60.46,18178.0,50.865,50.9071,50.7976,50.8987,18178.0
2020-12-29 12:20:00,60.44,60.5,60.39,60.4,58980.0,50.8818,50.9323,50.8397,50.8482,58980.0
2020-12-29 12:30:00,60.39,60.4,60.16,60.19,25088.0,50.8397,50.8482,50.6461,50.6714,25088.0
2020-12-29 12:40:00,60.18,60.25,60.15,60.22,10656.0,50.663,50.7219,50.6377,50.6966,10656.0
2020-12-29 12:50:00,60.21,60.22,60.08,60.12,16015.0,50.6882,50.6966,50.5788,50.6124,16015.0
2020-12-29 13:00:00,60.12,60.16,60.06,60.12,13853.0,50.6124,50.6461,50.5619,50.6124,13853.0
2020-12-29 13:10:00,60.11,60.21,60.08,60.21,12045.0,50.604,50.6882,50.5788,50.6882,12045.0
2020-12-29 13:20:00,60.21,60.28,60.18,60.27,18945.0,50.6882,50.7471,50.663,50.7387,18945.0
2020-12-29 13:30:00,60.26,60.26,60.14,60.15,17406.0,50.7303,50.7303,50.6293,50.6377,17406.0
2020-12-29 13:40:00,60.14,60.16,60.09,60.12,15995.0,50.6293,50.6461,50.5872,50.6124,15995.0
2020-12-29 13:50:00,60.13,60.15,60.08,60.08,18207.0,50.6209,50.6377,50.5788,50.5788,18207.0
2020-12-29 14:00:00,60.08,60.1,60.03,60.06,12709.0,50.5788,50.5956,50.5367,50.5619,12709.0
2020-12-29 14:10:00,60.05,60.09,59.98,60.01,26609.0,50.5535,50.5872,50.4946,50.5198,26609.0
2020-12-29 14:20:00,60.0,60.05,59.95,59.99,21462.0,50.5114,50.5535,50.4693,50.503,21462.0
2020-12-29 14:30:00,59.98,60.01,59.92,59.99,20812.0,50.4946,50.5198,50.4441,50.503,20812.0
2020-12-29 14:40:00,60.0,60.03,59.97,60.02,14009.0,50.5114,50.5367,50.4862,50.5283,14009.0
2020-12-29 14:50:00,60.02,60.08,59.98,59.99,19519.0,50.5283,50.5788,50.4946,50.503,19519.0
2020-12-29 15:00:00,59.99,60.06,59.98,60.04,24463.0,50.503,50.5619,50.4946,50.5451,24463.0
2020-12-29 15:10:00,60.05,60.18,60.05,60.17,32217.0,50.5535,50.663,50.5535,50.6545,32217.0
2020-12-29 15:20:00,60.17,60.22,60.16,60.19,28603.0,50.6545,50.6966,50.6461,50.6714,28603.0
2020-12-29 15:30:00,60.2,60.24,60.17,60.19,31333.0,50.6798,50.7135,50.6545,50.6714,31333.0
2020-12-29 15:40:00,60.19,60.25,60.1,60.23,55699.0,50.6714,50.7219,50.5956,50.705,55699.0
2020-12-29 15:50:00,60.23,60.3,60.06,60.09,180069.0,50.705,50.764,50.5619,50.5872,180069.0
2020-12-30 09:30:00,60.07,60.35,60.02,60.35,47807.0,50.5703,50.8061,50.5283,50.8061,47807.0
2020-12-30 09:40:00,60.35,60.56,60.33,60.49,29196.0,50.8061,50.9829,50.7892,50.9239,29196.0
2020-12-30 09:50:00,60.5,60.58,60.42,60.42,19385.0,50.9323,50.9997,50.865,50.865,19385.0
2020-12-30 10:00:00,60.45,60.73,60.44,60.63,35421.0,50.8903,51.126,50.8818,51.0418,35421.0
2020-12-30 10:10:00,60.63,60.67,60.56,60.59,27661.0,51.0418,51.0755,50.9829,51.0081,27661.0
2020-12-30 10:20:00,60.57,60.58,60.49,60.55,17556.0,50.9913,50.9997,50.9239,50.9744,17556.0
2020-12-30 10:30:00,60.55,60.73,60.55,60.64,21648.0,50.9744,51.126,50.9744,51.0502,21648.0
2020-12-30 10:40:00,60.62,60.72,60.62,60.69,23878.0,51.0334,51.1176,51.0334,51.0923,23878.0
2020-12-30 10:50:00,60.67,60.69,60.59,60.64,20797.0,51.0755,51.0923,51.0081,51.0502,20797.0
2020-12-30 11:00:00,60.65,60.74,60.65,60.7,24855.0,51.0586,51.1344,51.0586,51.1007,24855.0
2020-12-30 11:10:00,60.7,60.72,60.63,60.68,17279.0,51.1007,51.1176,51.0418,51.0839,17279.0
2020-12-30 11:20:00,60.69,60.83,60.68,60.77,40073.0,51.0923,51.2102,51.0839,51.1596,40073.0
2020-12-30 11:30:00,60.77,60.79,60.62,60.69,14909.0,51.1596,51.1765,51.0334,51.0923,14909.0
2020-12-30 11:40:00,60.68,60.8,60.65,60.77,19830.0,51.0839,51.1849,51.0586,51.1596,19830.0
2020-12-30 11:50:00,60.78,60.79,60.69,60.69,24129.0,51.1681,51.1765,51.0923,51.0923,24129.0
2020-12-30 12:00:00,60.68,60.7,60.63,60.66,19032.0,51.0839,51.1007,51.0418,51.067,19032.0
2020-12-30 12:10:00,60.66,60.82,60.65,60.8,18654.0,51.067,51.2017,51.0586,51.1849,18654.0
2020-12-30 12:20:00,60.82,60.87,60.8,60.83,35871.0,51.2017,51.2438,51.1849,51.2102,35871.0
2020-12-30 12:30:00,60.83,60.84,60.7,60.71,28057.0,51.2102,51.2186,51.1007,51.1091,28057.0
2020-12-30 12:40:00,60.71,60.77,60.67,60.68,20929.0,51.1091,51.1596,51.0755,51.0839,20929.0
2020-12-30 12:50:00,60.69,60.72,60.65,60.66,22515.0,51.0923,51.1176,51.0586,51.067,22515.0
2020-12-30 13:00:00,60.66,60.71,60.61,60.7,24047.0,51.067,51.1091,51.0249,51.1007,24047.0
2020-12-30 13:10:00,60.7,60.71,60.61,60.64,33375.0,51.1007,51.1091,51.0249,51.0502,33375.0
2020-12-30 13:20:00,60.64,60.65,60.58,60.6,18287.0,51.0502,51.0586,50.9997,51.0165,18287.0
2020-12-30 13:30:00,60.59,60.62,60.56,60.59,14654.0,51.0081,51.0334,50.9829,51.0081,14654.0
2020-12-30 13:40:00,60.59,60.61,60.52,60.58,19750.0,51.0081,51.0249,50.9492,50.9997,19750.0
2020-12-30 13:50:00,60.57,60.59,60.54,60.56,20419.0,50.9913,51.0081,50.966,50.9829,20419.0
2020-12-30 14:00:00,60.55,60.58,60.52,60.57,15363.0,50.9744,50.9997,50.9492,50.9913,15363.0
2020-12-30 14:10:00,60.57,60.58,60.5,60.52,25426.0,50.9913,50.9997,50.9323,50.9492,25426.0
2020-12-30 14:20:00,60.53,60.54,60.51,60.52,15355.0,50.9576,50.966,50.9408,50.9492,15355.0
2020-12-30 14:30:00,60.51,60.54,60.48,60.5,16082.0,50.9408,50.966,50.9155,50.9323,16082.0
2020-12-30 14:40:00,60.5,60.55,60.49,60.52,19567.0,50.9323,50.9744,50.9239,50.9492,19567.0
2020-12-30 14:50:00,60.53,60.53,60.49,60.5,29354.0,50.9576,50.9576,50.9239,50.9323,29354.0
2020-12-30 15:00:00,60.5,60.58,60.49,60.55,23783.0,50.9323,50.9997,50.9239,50.9744,23783.0
2020-12-30 15:10:00,60.56,60.61,60.55,60.6,15363.0,50.9829,51.0249,50.9744,51.0165,15363.0
2020-12-30 15:20:00,60.6,60.6,60.51,60.54,34046.0,51.0165,51.0165,50.9408,50.966,34046.0
2020-12-30 15:30:00,60.54,60.59,60.52,60.59,46713.0,50.966,51.0081,50.9492,51.0081,46713.0
2020-12-30 15:40:00,60.61,60.67,60.59,60.64,46505.0,51.0249,51.0755,51.0081,51.0502,46505.0
2020-12-30 15:50:00,60.65,60.77,60.57,60.65,268192.0,51.0586,51.1596,50.9913,51.0586,268192.0
2020-12-31 09:30:00,60.58,60.7,60.45,60.53,35067.0,50.9997,51.1007,50.8903,50.9576,35067.0
2020-12-31 09:40:00,60.51,60.77,60.5,60.73,19720.0,50.9408,51.1596,50.9323,51.126,19720.0
2020-12-31 09:50:00,60.78,60.85,60.73,60.84,14025.0,51.1681,51.227,51.126,51.2186,14025.0
2020-12-31 10:00:00,60.79,60.84,60.67,60.75,30652.0,51.1765,51.2186,51.0755,51.1428,30652.0
2020-12-31 10:10:00,60.73,60.84,60.69,60.81,18179.0,51.126,51.2186,51.0923,51.1933,18179.0
2020-12-31 10:20:00,60.85,60.88,60.66,60.66,20725.0,51.227,51.2522,51.067,51.067,20725.0
2020-12-31 10:30:00,60.65,60.72,60.63,60.69,18088.0,51.0586,51.1176,51.0418,51.0923,18088.0
2020-12-31 10:40:00,60.68,60.69,60.6,60.69,21530.0,51.0839,51.0923,51.0165,51.0923,21530.0
2020-12-31 10:50:00,60.68,60.68,60.52,60.55,13713.0,51.0839,51.0839,50.9492,50.9744,13713.0
2020-12-31 11:00:00,60.55,60.68,60.55,60.64,18551.0,50.9744,51.0839,50.9744,51.0502,18551.0
2020-12-31 11:10:00,60.62,60.62,60.56,60.58,21785.0,51.0334,51.0334,50.9829,50.9997,21785.0
2020-12-31 11:20:00,60.58,60.59,60.5,60.52,20325.0,50.9997,51.0081,50.9323,50.9492,20325.0
2020-12-31 11:30:00,60.54,60.64,60.52,60.62,46372.0,50.966,51.0502,50.9492,51.0334,46372.0
2020-12-31 11:40:00,60.62,60.63,60.56,60.58,29156.0,51.0334,51.0418,50.9829,50.9997,29156.0
2020-12-31 11:50:00,60.58,60.71,60.58,60.7,22621.0,50.9997,51.1091,50.9997,51.1007,22621.0
2020-12-31 12:00:00,60.69,60.73,60.66,60.7,22583.0,51.0923,51.126,51.067,51.1007,22583.0
2020-12-31 12:10:00,60.7,60.71,60.62,60.62,18119.0,51.1007,51.1091,51.0334,51.0334,18119.0
2020-12-31 12:20:00,60.6,60.62,60.55,60.59,16414.0,51.0165,51.0334,50.9744,51.0081,16414.0
2020-12-31 12:30:00,60.59,60.61,60.56,60.6,17731.0,51.0081,51.0249,50.9829,51.0165,17731.0
2020-12-31 12:40:00,60.59,60.7,60.58,60.67,31336.0,51.0081,51.1007,50.9997,51.0755,31336.0
2020-12-31 12:50:00,60.68,60.75,60.68,60.71,24597.0,51.0839,51.1428,51.0839,51.1091,24597.0
2020-12-31 13:00:00,60.7,60.72,60.63,60.65,17159.0,51.1007,51.1176,51.0418,51.0586,17159.0
2020-12-31 13:10:00,60.67,60.69,60.64,60.67,11031.0,51.0755,51.0923,51.0502,51.0755,11031.0
2020-12-31 13:20:00,60.67,60.71,60.63,60.64,15468.0,51.0755,51.1091,51.0418,51.0502,15468.0
2020-12-31 13:30:00,60.65,60.68,60.62,60.62,14447.0,51.0586,51.0839,51.0334,51.0334,14447.0
2020-12-31 13:40:00,60.63,60.67,60.62,60.66,25422.0,51.0418,51.0755,51.0334,51.067,25422.0
2020-12-31 13:50:00,60.66,60.69,60.6,60.69,27401.0,51.067,51.0923,51.0165,51.0923,27401.0
2020-12-31 14:00:00,60.69,60.73,60.65,60.73,27471.0,51.0923,51.126,51.0586,51.126,27471.0
2020-12-31 14:10:00,60.75,60.88,60.73,60.87,29546.0,51.1428,51.2522,51.126,51.2438,29546.0
2020-12-31 14:20:00,60.87,60.89,60.84,60.88,16653.0,51.2438,51.2607,51.2186,51.2522,16653.0
2020-12-31 14:30:00,60.88,60.95,60.85,60.93,16481.0,51.2522,51.3112,51.227,51.2943,16481.0
2020-12-31 14:40:00,60.94,60.98,60.92,60.95,15222.0,51.3028,51.3364,51.2859,51.3112,15222.0
2020-12-31 14:50:00,60.94,60.98,60.93,60.96,26938.0,51.3028,51.3364,51.2943,51.3196,26938.0
2020-12-31 15:00:00,60.97,61.11,60.97,61.1,47795.0,51.328,51.4459,51.328,51.4375,47795.0
2020-12-31 15:10:00,61.1,61.31,61.1,61.29,93483.0,51.4375,51.6142,51.4375,51.5974,93483.0
2020-12-31 15:20:00,61.28,61.29,61.11,61.14,66755.0,51.589,51.5974,51.4459,51.4711,66755.0
2020-12-31 15:30:00,61.14,61.26,61.13,61.16,31552.0,51.4711,51.5722,51.4627,51.488,31552.0
2020-12-31 15:40:00,61.17,61.37,61.08,61.28,82180.0,51.4964,51.6648,51.4206,51.589,82180.0
2020-12-31 15:50:00,61.28,61.48,61.25,61.41,265694.0,51.589,51.7574,51.5637,51.6984,265694.0
2021-01-04 09:30:00,61.38,61.49,61.15,61.2,105668.0,51.6732,51.7658,51.4796,51.5216,105668.0
2021-01-04 09:40:00,61.21,61.22,60.94,60.94,35246.0,51.5301,51.5385,51.3028,51.3028,35246.0
2021-01-04 09:50:00,60.96,60.98,60.57,60.74,119220.0,51.3196,51.3364,50.9913,51.1344,119220.0
2021-01-04 10:00:00,60.78,60.84,60.64,60.74,24464.0,51.1681,51.2186,51.0502,51.1344,24464.0
2021-01-04 10:10:00,60.75,60.83,60.58,60.59,59256.0,51.1428,51.2102,50.9997,51.0081,59256.0
2021-01-04 10:20:00,60.58,60.59,60.47,60.57,29632.0,50.9997,51.0081,50.9071,50.9913,29632.0
2021-01-04 10:30:00,60.56,60.59,60.37,60.4,33735.0,50.9829,51.0081,50.8229,50.8482,33735.0
2021-01-04 10:40:00,60.4,60.45,60.32,60.35,47531.0,50.8482,50.8903,50.7808,50.8061,47531.0
2021-01-04 10:50:00,60.36,60.37,60.18,60.3,67614.0,50.8145,50.8229,50.663,50.764,67614.0
2021-01-04 11:00:00,60.3,60.37,59.97,59.98,64885.0,50.764,50.8229,50.4862,50.4946,64885.0
2021-01-04 11:10:00,59.96,60.18,59.93,60.09,72427.0,50.4777,50.663,50.4525,50.5872,72427.0
2021-01-04 11:20:00,60.07,60.07,59.94,59.99,44221.0,50.5703,50.5703,50.4609,50.503,44221.0
2021-01-04 11:30:00,59.98,59.98,59.82,59.87,59220.0,50.4946,50.4946,50.3599,50.402,59220.0
2021-01-04 11:40:00,59.86,59.88,59.72,59.75,43783.0,50.3936,50.4104,50.2757,50.301,43783.0
2021-01-04 11:50:00,59.75,59.79,59.59,59.68,70241.0,50.301,50.3346,50.1663,50.242,70241.0
2021-01-04 12:00:00,59.68,59.82,59.64,59.65,49613.0,50.242,50.3599,50.2083,50.2168,49613.0
2021-01-04 12:10:00,59.67,59.73,59.52,59.68,41697.0,50.2336,50.2841,50.1073,50.242,41697.0
2021-01-04 12:20:00,59.69,59.72,59.52,59.62,67736.0,50.2504,50.2757,50.1073,50.1915,67736.0
2021-01-04 12:30:00,59.61,59.63,59.41,59.43,49809.0,50.1831,50.1999,50.0147,50.0316,49809.0
2021-01-04 12:40:00,59.44,59.45,59.35,59.42,38983.0,50.04,50.0484,49.9642,50.0231,38983.0
2021-01-04 12:50:00,59.42,59.48,59.37,59.4,42281.0,50.0231,50.0737,49.981,50.0063,42281.0
2021-01-04 13:00:00,59.39,59.47,59.31,59.46,52770.0,49.9979,50.0652,49.9305,50.0568,52770.0
2021-01-04 13:10:00,59.45,59.48,59.4,59.47,23998.0,50.0484,50.0737,50.0063,50.0652,23998.0
2021-01-04 13:20:00,59.47,59.59,59.43,59.5,44487.0,50.0652,50.1663,50.0316,50.0905,44487.0
2021-01-04 13:30:00,59.51,59.55,59.32,59.33,46347.0,50.0989,50.1326,49.939,49.9474,46347.0
2021-01-04 13:40:00,59.33,59.43,59.33,59.4,45124.0,49.9474,50.0316,49.9474,50.0063,45124.0
2021-01-04 13:50:00,59.41,59.57,59.38,59.56,38837.0,50.0147,50.1494,49.9895,50.141,38837.0
2021-01-04 14:00:00,59.55,59.55,59.36,59.37,33832.0,50.1326,50.1326,49.9726,49.981,33832.0
2021-01-04 14:10:00,59.37,59.38,59.13,59.15,66532.0,49.981,49.9895,49.779,49.7958,66532.0
2021-01-04 14:20:00,59.14,59.25,59.13,59.22,34138.0,49.7874,49.88,49.779,49.8548,34138.0
2021-01-04 14:30:00,59.21,59.21,59.05,59.08,47312.0,49.8463,49.8463,49.7117,49.7369,47312.0
2021-01-04 14:40:00,59.08,59.12,59.02,59.03,42463.0,49.7369,49.7706,49.6864,49.6948,42463.0
2021-01-04 14:50:00,59.04,59.19,59.01,59.12,49013.0,49.7032,49.8295,49.678,49.7706,49013.0
2021-01-04 15:00:00,59.11,59.17,59.01,59.09,54422.0,49.7622,49.8127,49.678,49.7453,54422.0
2021-01-04 15:10:00,59.09,59.22,58.95,59.0,146993.0,49.7453,49.8548,49.6275,49.6696,146993.0
2021-01-04 15:20:00,59.0,59.19,59.0,59.08,69418.0,49.6696,49.8295,49.6696,49.7369,69418.0
2021-01-04 15:30:00,59.07,59.39,59.07,59.36,131565.0,49.7285,49.9979,49.7285,49.9726,131565.0
2021-01-04 15:40:00,59.36,59.59,59.36,59.58,155145.0,49.9726,50.1663,49.9726,50.1578,155145.0
2021-01-04 15:50:00,59.58,59.58,59.3,59.38,334978.0,50.1578,50.1578,49.9221,49.9895,334978.0
2021-01-05 09:30:00,59.53,59.77,59.4,59.52,69287.0,50.1157,50.3178,50.0063,50.1073,69287.0
2021-01-05 09:40:00,59.53,59.61,59.49,59.53,38897.0,50.1157,50.1831,50.0821,50.1157,38897.0
2021-01-05 09:50:00,59.54,59.63,59.43,59.48,48885.0,50.1242,50.1999,50.0316,50.0737,48885.0
2021-01-05 10:00:00,59.48,59.73,59.48,59.67,48597.0,50.0737,50.2841,50.0737,50.2336,48597.0
2021-01-05 10:10:00,59.67,59.83,59.64,59.64,31274.0,50.2336,50.3683,50.2083,50.2083,31274.0
2021-01-05 10:20:00,59.64,59.72,59.61,59.67,57607.0,50.2083,50.2757,50.1831,50.2336,57607.0
2021-01-05 10:30:00,59.67,59.67,59.48,59.54,72645.0,50.2336,50.2336,50.0737,50.1242,72645.0
2021-01-05 10:40:00,59.53,59.54,59.39,59.5,58827.0,50.1157,50.1242,49.9979,50.0905,58827.0
2021-01-05 10:50:00,59.52,59.61,59.45,59.53,40045.0,50.1073,50.1831,50.0484,50.1157,40045.0
2021-01-05 11:00:00,59.53,59.54,59.27,59.27,49628.0,50.1157,50.1242,49.8969,49.8969,49628.0
2021-01-05 11:10:00,59.29,59.45,59.28,59.4,50917.0,49.9137,50.0484,49.9053,50.0063,50917.0
2021-01-05 11:20:00,59.4,59.62,59.4,59.58,40866.0,50.0063,50.1915,50.0063,50.1578,40866.0
2021-01-05 11:30:00,59.57,59.77,59.53,59.75,42905.0,50.1494,50.3178,50.1157,50.301,42905.0
2021-01-05 11:40:00,59.74,59.75,59.63,59.66,36152.0,50.2925,50.301,50.1999,50.2252,36152.0
2021-01-05 11:50:00,59.66,59.76,59.63,59.65,33233.0,50.2252,50.3094,50.1999,50.2168,33233.0
2021-01-05 12:00:00,59.65,59.89,59.64,59.88,46525.0,50.2168,50.4188,50.2083,50.4104,46525.0
2021-01-05 12:10:00,59.88,59.89,59.74,59.77,42736.0,50.4104,50.4188,50.2925,50.3178,42736.0
2021-01-05 12:20:00,59.77,59.8,59.74,59.79,33839.0,50.3178,50.343,50.2925,50.3346,33839.0
2021-01-05 12:30:00,59.81,59.92,59.8,59.88,40300.0,50.3515,50.4441,50.343,50.4104,40300.0
2021-01-05 12:40:00,59.88,59.91,59.78,59.84,36552.0,50.4104,50.4356,50.3262,50.3767,36552.0
2021-01-05 12:50:00,59.85,59.93,59.84,59.9,28023.0,50.3851,50.4525,50.3767,50.4272,28023.0
2021-01-05 13:00:00,59.91,59.97,59.9,59.94,41782.0,50.4356,50.4862,50.4272,50.4609,41782.0
2021-01-05 13:10:00,59.94,59.95,59.84,59.85,26361.0,50.4609,50.4693,50.3767,50.3851,26361.0
2021-01-05 13:20:00,59.87,59.88,59.72,59.75,26972.0,50.402,50.4104,50.2757,50.301,26972.0
2021-01-05 13:30:00,59.75,59.76,59.6,59.61,18860.0,50.301,50.3094,50.1747,50.1831,18860.0
2021-01-05 13:40:00,59.61,59.66,59.58,59.58,23213.0,50.1831,50.2252,50.1578,50.1578,23213.0
2021-01-05 13:50:00,59.58,59.62,59.55,59.56,25111.0,50.1578,50.1915,50.1326,50.141,25111.0
2021-01-05 14:00:00,59.57,59.92,59.56,59.9,34778.0,50.1494,50.4441,50.141,50.4272,34778.0
2021-01-05 14:10:00,59.9,59.92,59.78,59.8,33120.0,50.4272,50.4441,50.3262,50.343,33120.0
2021-01-05 14:20:00,59.79,59.87,59.73,59.86,35709.0,50.3346,50.402,50.2841,50.3936,35709.0
2021-01-05 14:30:00,59.87,59.91,59.73,59.73,39271.0,50.402,50.4356,50.2841,50.2841,39271.0
2021-01-05 14:40:00,59.74,59.78,59.68,59.77,34665.0,50.2925,50.3262,50.242,50.3178,34665.0
2021-01-05 14:50:00,59.76,59.77,59.66,59.7,38749.0,50.3094,50.3178,50.2252,50.2589,38749.0
2021-01-05 15:00:00,59.71,59.85,59.71,59.75,44637.0,50.2673,50.3851,50.2673,50.301,44637.0
2021-01-05 15:10:00,59.75,59.76,59.6,59.61,41544.0,50.301,50.3094,50.1747,50.1831,41544.0
2021-01-05 15:20:00,59.61,59.63,59.51,59.57,61735.0,50.1831,50.1999,50.0989,50.1494,61735.0
2021-01-05 15:30:00,59.56,59.67,59.51,59.63,53032.0,50.141,50.2336,50.0989,50.1999,53032.0
2021-01-05 15:40:00,59.63,59.73,59.59,59.69,87887.0,50.1999,50.2841,50.1663,50.2504,87887.0
2021-01-05 15:50:00,59.7,59.8,59.59,59.75,410657.0,50.2589,50.343,50.1663,50.301,410657.0
2021-01-06 09:30:00,60.06,60.23,59.84,60.0,91334.0,50.5619,50.705,50.3767,50.5114,91334.0
2021-01-06 09:40:00,60.07,60.48,59.95,60.44,53982.0,50.5703,50.9155,50.4693,50.8818,53982.0
2021-01-06 09:50:00,60.47,60.64,60.43,60.57,62136.0,50.9071,51.0502,50.8734,50.9913,62136.0
2021-01-06 10:00:00,60.57,60.59,60.19,60.3,37749.0,50.9913,51.0081,50.6714,50.764,37749.0
2021-01-06 10:10:00,60.31,60.4,60.15,60.15,41396.0,50.7724,50.8482,50.6377,50.6377,41396.0
2021-01-06 10:20:00,60.12,60.14,59.89,59.94,48855.0,50.6124,50.6293,50.4188,50.4609,48855.0
2021-01-06 10:30:00,59.94,60.08,59.91,59.92,36975.0,50.4609,50.5788,50.4356,50.4441,36975.0
2021-01-06 10:40:00,59.92,60.29,59.91,60.18,37612.0,50.4441,50.7556,50.4356,50.663,37612.0
2021-01-06 10:50:00,60.19,60.43,60.18,60.4,50015.0,50.6714,50.8734,50.663,50.8482,50015.0
2021-01-06 11:00:00,60.43,60.69,60.3,60.63,93897.0,50.8734,51.0923,50.764,51.0418,93897.0
2021-01-06 11:10:00,60.62,60.91,60.57,60.86,78730.0,51.0334,51.2775,50.9913,51.2354,78730.0
2021-01-06 11:20:00,60.86,60.9,60.73,60.85,53938.0,51.2354,51.2691,51.126,51.227,53938.0
2021-01-06 11:30:00,60.84,61.01,60.81,60.98,80433.0,51.2186,51.3617,51.1933,51.3364,80433.0
2021-01-06 11:40:00,60.98,61.04,60.89,61.0,66632.0,51.3364,51.3869,51.2607,51.3533,66632.0
2021-01-06 11:50:00,61.0,61.07,60.92,60.93,32169.0,51.3533,51.4122,51.2859,51.2943,32169.0
2021-01-06 12:00:00,60.91,60.92,60.74,60.75,34085.0,51.2775,51.2859,51.1344,51.1428,34085.0
2021-01-06 12:10:00,60.76,60.82,60.7,60.82,26222.0,51.1512,51.2017,51.1007,51.2017,26222.0
2021-01-06 12:20:00,60.83,60.9,60.73,60.88,25896.0,51.2102,51.2691,51.126,51.2522,25896.0
2021-01-06 12:30:00,60.89,61.11,60.89,61.1,30731.0,51.2607,51.4459,51.2607,51.4375,30731.0
2021-01-06 12:40:00,61.12,61.14,61.07,61.12,22458.0,51.4543,51.4711,51.4122,51.4543,22458.0
2021-01-06 12:50:00,61.1,61.22,61.07,61.2,24009.0,51.4375,51.5385,51.4122,51.5216,24009.0
2021-01-06 13:00:00,61.23,61.31,61.14,61.16,30790.0,51.5469,51.6142,51.4711,51.488,30790.0
2021-01-06 13:10:00,61.16,61.29,61.08,61.25,37433.0,51.488,51.5974,51.4206,51.5637,37433.0
2021-01-06 13:20:00,61.25,61.3,61.18,61.28,80031.0,51.5637,51.6058,51.5048,51.589,80031.0
2021-01-06 13:30:00,61.29,61.4,61.26,61.33,73526.0,51.5974,51.69,51.5722,51.6311,73526.0
2021-01-06 13:40:00,61.34,61.45,61.21,61.21,45116.0,51.6395,51.7321,51.5301,51.5301,45116.0
2021-01-06 13:50:00,61.22,61.33,61.13,61.31,45610.0,51.5385,51.6311,51.4627,51.6142,45610.0
2021-01-06 14:00:00,61.32,61.4,61.23,61.38,36597.0,51.6227,51.69,51.5469,51.6732,36597.0
2021-01-06 14:10:00,61.36,61.49,61.19,61.24,126277.0,51.6563,51.7658,51.5132,51.5553,126277.0
2021-01-06 14:20:00,61.25,61.38,61.19,61.31,71494.0,51.5637,51.6732,51.5132,51.6142,71494.0
2021-01-06 14:30:00,61.34,61.5,61.31,61.38,55695.0,51.6395,51.7742,51.6142,51.6732,55695.0
2021-01-06 14:40:00,61.37,61.6,61.26,61.26,72510.0,51.6648,51.8584,51.5722,51.5722,72510.0
2021-01-06 14:50:00,61.28,61.34,61.2,61.33,34973.0,51.589,51.6395,51.5216,51.6311,34973.0
2021-01-06 15:00:00,61.33,61.36,61.17,61.22,78417.0,51.6311,51.6563,51.4964,51.5385,78417.0
2021-01-06 15:10:00,61.23,61.54,61.23,61.53,221779.0,51.5469,51.8079,51.5469,51.7995,221779.0
2021-01-06 15:20:00,61.54,61.56,61.2,61.33,155621.0,51.8079,51.8247,51.5216,51.6311,155621.0
2021-01-06 15:30:00,61.33,61.4,61.1,61.15,57760.0,51.6311,51.69,51.4375,51.4796,57760.0
2021-01-06 15:40:00,61.15,61.32,61.11,61.31,82536.0,51.4796,51.6227,51.4459,51.6142,82536.0
2021-01-06 15:50:00,61.29,61.37,61.09,61.23,283855.0,51.5974,51.6648,51.429,51.5469,283855.0
2021-01-07 09:30:00,61.38,61.41,61.02,61.1,109488.0,51.6732,51.6984,51.3701,51.4375,109488.0
2021-01-07 09:40:00,61.12,61.31,60.96,61.26,62239.0,51.4543,51.6142,51.3196,51.5722,62239.0
2021-01-07 09:50:00,61.26,61.27,60.81,60.94,78477.0,51.5722,51.5806,51.1933,51.3028,78477.0
2021-01-07 10:00:00,60.96,61.08,60.86,60.94,58635.0,51.3196,51.4206,51.2354,51.3028,58635.0
2021-01-07 10:10:00,60.98,61.33,60.97,61.33,36417.0,51.3364,51.6311,51.328,51.6311,36417.0
2021-01-07 10:20:00,61.32,61.35,61.2,61.23,48807.0,51.6227,51.6479,51.5216,51.5469,48807.0
2021-01-07 10:30:00,61.25,61.36,61.15,61.15,94388.0,51.5637,51.6563,51.4796,51.4796,94388.0
2021-01-07 10:40:00,61.17,61.51,61.15,61.5,47449.0,51.4964,51.7826,51.4796,51.7742,47449.0
2021-01-07 10:50:00,61.52,61.54,61.43,61.53,47970.0,51.791,51.8079,51.7153,51.7995,47970.0
2021-01-07 11:00:00,61.53,61.55,61.17,61.2,47249.0,51.7995,51.8163,51.4964,51.5216,47249.0
2021-01-07 11:10:00,61.22,61.3,61.2,61.24,25970.0,51.5385,51.6058,51.5216,51.5553,25970.0
2021-01-07 11:20:00,61.24,61.3,61.12,61.17,33889.0,51.5553,51.6058,51.4543,51.4964,33889.0
2021-01-07 11:30:00,61.17,61.2,61.08,61.11,29033.0,51.4964,51.5216,51.4206,51.4459,29033.0
2021-01-07 11:40:00,61.14,61.27,61.12,61.26,45443.0,51.4711,51.5806,51.4543,51.5722,45443.0
2021-01-07 11:50:00,61.25,61.38,61.24,61.38,53372.0,51.5637,51.6732,51.5553,51.6732,53372.0
2021-01-07 12:00:00,61.38,61.46,61.34,61.41,54616.0,51.6732,51.7405,51.6395,51.6984,54616.0
2021-01-07 12:10:00,61.39,61.46,61.38,61.42,61074.0,51.6816,51.7405,51.6732,51.7069,61074.0
2021-01-07 12:20:00,61.42,61.44,61.28,61.37,135584.0,51.7069,51.7237,51.589,51.6648,135584.0
2021-01-07 12:30:00,61.37,61.46,61.36,61.39,133113.0,51.6648,51.7405,51.6563,51.6816,133113.0
2021-01-07 12:40:00,61.39,61.44,61.34,61.41,76227.0,51.6816,51.7237,51.6395,51.6984,76227.0
2021-01-07 12:50:00,61.42,61.5,61.36,61.43,186811.0,51.7069,51.7742,51.6563,51.7153,186811.0
2021-01-07 13:00:00,61.45,61.52,61.39,61.45,132107.0,51.7321,51.791,51.6816,51.7321,132107.0
2021-01-07 13:10:00,61.45,61.46,61.27,61.31,51141.0,51.7321,51.7405,51.5806,51.6142,51141.0
2021-01-07 13:20:00,61.31,61.38,61.16,61.32,176006.0,51.6142,51.6732,51.488,51.6227,176006.0
2021-01-07 13:30:00,61.31,61.37,61.18,61.3,81671.0,51.6142,51.6648,51.5048,51.6058,81671.0
2021-01-07 13:40:00,61.29,61.34,61.19,61.23,41186.0,51.5974,51.6395,51.5132,51.5469,41186.0
2021-01-07 13:50:00,61.23,61.24,60.99,61.08,38367.0,51.5469,51.5553,51.3449,51.4206,38367.0
2021-01-07 14:00:00,61.08,61.33,61.08,61.3,36927.0,51.4206,51.6311,51.4206,51.6058,36927.0
2021-01-07 14:10:00,61.3,61.3,61.15,61.17,75327.0,51.6058,51.6058,51.4796,51.4964,75327.0
2021-01-07 14:20:00,61.18,61.33,61.17,61.21,66049.0,51.5048,51.6311,51.4964,51.5301,66049.0
2021-01-07 14:30:00,61.21,61.29,61.2,61.25,37675.0,51.5301,51.5974,51.5216,51.5637,37675.0
2021-01-07 14:40:00,61.26,61.29,61.21,61.25,40762.0,51.5722,51.5974,51.5301,51.5637,40762.0
2021-01-07 14:50:00,61.27,61.29,61.21,61.29,40207.0,51.5806,51.5974,51.5301,51.5974,40207.0
2021-01-07 15:00:00,61.3,61.37,61.24,61.24,43318.0,51.6058,51.6648,51.5553,51.5553,43318.0
2021-01-07 15:10:00,61.25,61.26,61.07,61.09,48920.0,51.5637,51.5722,51.4122,51.429,48920.0
2021-01-07 15:20:00,61.09,61.13,60.96,60.97,66891.0,51.429,51.4627,51.3196,51.328,66891.0
2021-01-07 15:30:00,60.97,61.03,60.93,61.03,102815.0,51.328,51.3785,51.2943,51.3785,102815.0
2021-01-07 15:40:00,61.03,61.15,60.96,61.14,143758.0,51.3785,51.4796,51.3196,51.4711,143758.0
2021-01-07 15:50:00,61.14,61.28,61.08,61.15,534202.0,51.4711,51.589,51.4206,51.4796,534202.0
2021-01-08 09:30:00,61.07,61.32,60.95,61.08,85024.0,51.4122,51.6227,51.3112,51.4206,85024.0
2021-01-08 09:40:00,61.08,61.16,61.01,61.14,30413.0,51.4206,51.488,51.3617,51.4711,30413.0
2021-01-08 09:50:00,61.18,61.27,61.1,61.15,27588.0,51.5048,51.5806,51.4375,51.4796,27588.0
2021-01-08 10:00:00,61.14,61.28,61.08,61.19,68078.0,51.4711,51.589,51.4206,51.5132,68078.0
2021-01-08 10:10:00,61.19,61.39,61.1,61.32,43231.0,51.5132,51.6816,51.4375,51.6227,43231.0
2021-01-08 10:20:00,61.32,61.53,61.27,61.4,36812.0,51.6227,51.7995,51.5806,51.69,36812.0
2021-01-08 10:30:00,61.39,61.42,61.26,61.28,26076.0,51.6816,51.7069,51.5722,51.589,26076.0
2021-01-08 10:40:00,61.28,61.42,61.25,61.37,37164.0,51.589,51.7069,51.5637,51.6648,37164.0
2021-01-08 10:50:00,61.36,61.59,61.35,61.56,30519.0,51.6563,51.85,51.6479,51.8247,30519.0
2021-01-08 11:00:00,61.58,61.62,61.52,61.54,32423.0,51.8415,51.8752,51.791,51.8079,32423.0
2021-01-08 11:10:00,61.55,61.69,61.51,61.65,36819.0,51.8163,51.9342,51.7826,51.9005,36819.0
2021-01-08 11:20:00,61.66,61.69,61.37,61.37,37851.0,51.9089,51.9342,51.6648,51.6648,37851.0
2021-01-08 11:30:00,61.37,61.37,61.23,61.27,35016.0,51.6648,51.6648,51.5469,51.5806,35016.0
2021-01-08 11:40:00,61.25,61.3,61.17,61.26,24740.0,51.5637,51.6058,51.4964,51.5722,24740.0
2021-01-08 11:50:00,61.25,61.35,61.22,61.35,33078.0,51.5637,51.6479,51.5385,51.6479,33078.0
2021-01-08 12:00:00,61.34,61.43,61.32,61.36,23304.0,51.6395,51.7153,51.6227,51.6563,23304.0
2021-01-08 12:10:00,61.36,61.49,61.36,61.41,16772.0,51.6563,51.7658,51.6563,51.6984,16772.0
2021-01-08 12:20:00,61.42,61.46,61.34,61.34,21152.0,51.7069,51.7405,51.6395,51.6395,21152.0
2021-01-08 12:30:00,61.35,61.36,61.31,61.31,17512.0,51.6479,51.6563,51.6142,51.6142,17512.0
2021-01-08 12:40:00,61.28,61.29,61.2,61.2,18879.0,51.589,51.5974,51.5216,51.5216,18879.0
2021-01-08 12:50:00,61.19,61.23,61.08,61.1,26977.0,51.5132,51.5469,51.4206,51.4375,26977.0
2021-01-08 13:00:00,61.09,61.17,61.05,61.12,79644.0,51.429,51.4964,51.3954,51.4543,79644.0
2021-01-08 13:10:00,61.12,61.15,61.03,61.05,95509.0,51.4543,51.4796,51.3785,51.3954,95509.0
2021-01-08 13:20:00,61.05,61.09,60.96,61.03,23389.0,51.3954,51.429,51.3196,51.3785,23389.0
2021-01-08 13:30:00,61.03,61.03,60.9,60.92,49548.0,51.3785,51.3785,51.2691,51.2859,49548.0
2021-01-08 13:40:00,60.91,60.92,60.77,60.83,23529.0,51.2775,51.2859,51.1596,51.2102,23529.0
2021-01-08 13:50:00,60.83,60.95,60.82,60.86,31329.0,51.2102,51.3112,51.2017,51.2354,31329.0
2021-01-08 14:00:00,60.9,61.14,60.87,61.08,37724.0,51.2691,51.4711,51.2438,51.4206,37724.0
2021-01-08 14:10:00,61.06,61.12,61.0,61.02,15583.0,51.4038,51.4543,51.3533,51.3701,15583.0
2021-01-08 14:20:00,61.0,61.06,60.99,61.03,16172.0,51.3533,51.4038,51.3449,51.3785,16172.0
2021-01-08 14:30:00,61.02,61.15,61.02,61.11,28908.0,51.3701,51.4796,51.3701,51.4459,28908.0
2021-01-08 14:40:00,61.11,61.17,61.03,61.16,21601.0,51.4459,51.4964,51.3785,51.488,21601.0
2021-01-08 14:50:00,61.17,61.31,61.12,61.31,197853.0,51.4964,51.6142,51.4543,51.6142,197853.0
2021-01-08 15:00:00,61.31,61.47,61.3,61.45,68840.0,51.6142,51.7489,51.6058,51.7321,68840.0
2021-01-08 15:10:00,61.45,61.57,61.38,61.44,62338.0,51.7321,51.8331,51.6732,51.7237,62338.0
2021-01-08 15:20:00,61.43,61.54,61.39,61.52,59207.0,51.7153,51.8079,51.6816,51.791,59207.0
2021-01-08 15:30:00,61.52,61.64,61.49,61.61,157019.0,51.791,51.8921,51.7658,51.8668,157019.0
2021-01-08 15:40:00,61.61,61.71,61.55,61.66,175060.0,51.8668,51.951,51.8163,51.9089,175060.0
2021-01-08 15:50:00,61.67,61.69,61.5,61.57,325848.0,51.9173,51.9342,51.7742,51.8331,325848.0
2021-01-11 09:30:00,61.19,61.53,61.19,61.3,106119.0,51.5132,51.7995,51.5132,51.6058,106119.0
2021-01-11 09:40:00,61.29,61.64,61.22,61.36,46727.0,51.5974,51.8921,51.5385,51.6563,46727.0
2021-01-11 09:50:00,61.38,61.54,61.37,61.46,41597.0,51.6732,51.8079,51.6648,51.7405,41597.0
2021-01-11 10:00:00,61.45,61.52,61.34,61.49,65606.0,51.7321,51.791,51.6395,51.7658,65606.0
2021-01-11 10:10:00,61.48,61.56,61.44,61.52,46760.0,51.7574,51.8247,51.7237,51.791,46760.0
2021-01-11 10:20:00,61.52,61.61,61.43,61.6,35665.0,51.791,51.8668,51.7153,51.8584,35665.0
2021-01-11 10:30:00,61.63,61.63,61.44,61.45,50564.0,51.8836,51.8836,51.7237,51.7321,50564.0
2021-01-11 10:40:00,61.46,61.58,61.4,61.52,56470.0,51.7405,51.8415,51.69,51.791,56470.0
2021-01-11 10:50:00,61.52,61.69,61.51,61.67,41889.0,51.791,51.9342,51.7826,51.9173,41889.0
2021-01-11 11:00:00,61.67,61.72,61.56,61.58,34492.0,51.9173,51.9594,51.8247,51.8415,34492.0
2021-01-11 11:10:00,61.59,61.64,61.55,61.6,50250.0,51.85,51.8921,51.8163,51.8584,50250.0
2021-01-11 11:20:00,61.58,61.61,61.24,61.36,86609.0,51.8415,51.8668,51.5553,51.6563,86609.0
2021-01-11 11:30:00,61.34,61.35,61.23,61.29,36010.0,51.6395,51.6479,51.5469,51.5974,36010.0
2021-01-11 11:40:00,61.29,61.36,61.29,61.35,24515.0,51.5974,51.6563,51.5974,51.6479,24515.0
2021-01-11 11:50:00,61.35,61.45,61.3,61.3,22250.0,51.6479,51.7321,51.6058,51.6058,22250.0
2021-01-11 12:00:00,61.3,61.3,61.23,61.27,73091.0,51.6058,51.6058,51.5469,51.5806,73091.0
2021-01-11 12:10:00,61.27,61.35,61.19,61.2,37937.0,51.5806,51.6479,51.5132,51.5216,37937.0
2021-01-11 12:20:00,61.2,61.2,61.03,61.04,31437.0,51.5216,51.5216,51.3785,51.3869,31437.0
2021-01-11 12:30:00,61.04,61.09,60.94,60.96,35693.0,51.3869,51.429,51.3028,51.3196,35693.0
2021-01-11 12:40:00,60.96,61.03,60.95,60.99,59192.0,51.3196,51.3785,51.3112,51.3449,59192.0
2021-01-11 12:50:00,60.98,61.13,60.97,61.12,23769.0,51.3364,51.4627,51.328,51.4543,23769.0
2021-01-11 13:00:00,61.11,61.19,61.05,61.09,40421.0,51.4459,51.5132,51.3954,51.429,40421.0
2021-01-11 13:10:00,61.08,61.13,61.02,61.03,24182.0,51.4206,51.4627,51.3701,51.3785,24182.0
2021-01-11 13:20:00,61.03,61.12,61.03,61.07,21702.0,51.3785,51.4543,51.3785,51.4122,21702.0
2021-01-11 13:30:00,61.07,61.09,60.95,60.97,34880.0,51.4122,51.429,51.3112,51.328,34880.0
2021-01-11 13:40:00,60.96,60.97,60.8,60.82,54786.0,51.3196,51.328,51.1849,51.2017,54786.0
2021-01-11 13:50:00,60.83,60.88,60.75,60.77,37145.0,51.2102,51.2522,51.1428,51.1596,37145.0
2021-01-11 14:00:00,60.77,60.88,60.75,60.81,36929.0,51.1596,51.2522,51.1428,51.1933,36929.0
2021-01-11 14:10:00,60.82,60.9,60.78,60.81,29559.0,51.2017,51.2691,51.1681,51.1933,29559.0
2021-01-11 14:20:00,60.8,60.88,60.75,60.88,22828.0,51.1849,51.2522,51.1428,51.2522,22828.0
2021-01-11 14:30:00,60.88,60.9,60.82,60.84,28641.0,51.2522,51.2691,51.2017,51.2186,28641.0
2021-01-11 14:40:00,60.85,60.88,60.81,60.86,46563.0,51.227,51.2522,51.1933,51.2354,46563.0
2021-01-11 14:50:00,60.86,61.03,60.85,61.0,25320.0,51.2354,51.3785,51.227,51.3533,25320.0
2021-01-11 15:00:00,60.98,61.07,60.94,60.98,32019.0,51.3364,51.4122,51.3028,51.3364,32019.0
2021-01-11 15:10:00,60.96,61.05,60.89,60.99,53817.0,51.3196,51.3954,51.2607,51.3449,53817.0
2021-01-11 15:20:00,60.98,61.17,60.97,61.11,61406.0,51.3364,51.4964,51.328,51.4459,61406.0
2021-01-11 15:30:00,61.13,61.15,61.04,61.11,84806.0,51.4627,51.4796,51.3869,51.4459,84806.0
2021-01-11 15:40:00,61.12,61.27,61.09,61.27,121774.0,51.4543,51.5806,51.429,51.5806,121774.0
2021-01-11 15:50:00,61.24,61.27,61.18,61.22,202804.0,51.5553,51.5806,51.5048,51.5385,202804.0
2021-01-12 09:30:00,61.05,61.15,59.78,59.81,209251.0,51.3954,51.4796,50.3262,50.3515,209251.0
2021-01-12 09:40:00,59.83,59.98,59.68,59.96,171587.0,50.3683,50.4946,50.242,50.4777,171587.0
2021-01-12 09:50:00,59.95,60.14,59.91,59.98,149599.0,50.4693,50.6293,50.4356,50.4946,149599.0
2021-01-12 10:00:00,59.97,60.04,59.87,59.88,106958.0,50.4862,50.5451,50.402,50.4104,106958.0
2021-01-12 10:10:00,59.88,59.89,59.7,59.71,158445.0,50.4104,50.4188,50.2589,50.2673,158445.0
2021-01-12 10:20:00,59.71,59.85,59.7,59.75,141916.0,50.2673,50.3851,50.2589,50.301,141916.0
2021-01-12 10:30:00,59.75,59.83,59.53,59.82,222800.0,50.301,50.3683,50.1157,50.3599,222800.0
2021-01-12 10:40:00,59.83,59.97,59.64,59.78,153880.0,50.3683,50.4862,50.2083,50.3262,153880.0
2021-01-12 10:50:00,59.79,59.94,59.79,59.9,101274.0,50.3346,50.4609,50.3346,50.4272,101274.0
2021-01-12 11:00:00,59.91,60.11,59.79,59.82,87662.0,50.4356,50.604,50.3346,50.3599,87662.0
2021-01-12 11:10:00,59.83,59.84,59.46,59.48,96338.0,50.3683,50.3767,50.0568,50.0737,96338.0
2021-01-12 11:20:00,59.46,59.46,59.27,59.28,88172.0,50.0568,50.0568,49.8969,49.9053,88172.0
2021-01-12 11:30:00,59.28,59.28,59.14,59.21,141683.0,49.9053,49.9053,49.7874,49.8463,141683.0
2021-01-12 11:40:00,59.21,59.27,59.05,59.06,157665.0,49.8463,49.8969,49.7117,49.7201,157665.0
2021-01-12 11:50:00,59.06,59.07,58.83,58.87,135769.0,49.7201,49.7285,49.5264,49.5601,135769.0
2021-01-12 12:00:00,58.87,59.06,58.85,58.94,139647.0,49.5601,49.7201,49.5433,49.619,139647.0
2021-01-12 12:10:00,58.95,59.01,58.82,58.97,97785.0,49.6275,49.678,49.518,49.6443,97785.0
2021-01-12 12:20:00,58.95,58.95,58.66,58.78,140285.0,49.6275,49.6275,49.3833,49.4844,140285.0
2021-01-12 12:30:00,58.77,58.78,58.66,58.75,428248.0,49.4759,49.4844,49.3833,49.4591,428248.0
2021-01-12 12:40:00,58.74,58.88,58.69,58.71,82043.0,49.4507,49.5685,49.4086,49.4254,82043.0
2021-01-12 12:50:00,58.71,58.73,58.51,58.54,100032.0,49.4254,49.4423,49.257,49.2823,100032.0
2021-01-12 13:00:00,58.54,58.66,58.5,58.52,99278.0,49.2823,49.3833,49.2486,49.2655,99278.0
2021-01-12 13:10:00,58.51,58.74,58.5,58.63,182291.0,49.257,49.4507,49.2486,49.3581,182291.0
2021-01-12 13:20:00,58.63,58.84,58.56,58.83,80771.0,49.3581,49.5349,49.2991,49.5264,80771.0
2021-01-12 13:30:00,58.83,58.85,58.7,58.73,115796.0,49.5264,49.5433,49.417,49.4423,115796.0
2021-01-12 13:40:00,58.73,58.76,58.67,58.76,65905.0,49.4423,49.4675,49.3917,49.4675,65905.0
2021-01-12 13:50:00,58.75,58.95,58.7,58.92,67606.0,49.4591,49.6275,49.417,49.6022,67606.0
2021-01-12 14:00:00,58.92,59.11,58.9,58.97,122531.0,49.6022,49.7622,49.5854,49.6443,122531.0
2021-01-12 14:10:00,58.98,59.08,58.91,58.98,69189.0,49.6527,49.7369,49.5938,49.6527,69189.0
2021-01-12 14:20:00,58.98,59.05,58.93,58.95,44764.0,49.6527,49.7117,49.6106,49.6275,44764.0
2021-01-12 14:30:00,58.95,59.0,58.84,58.91,81401.0,49.6275,49.6696,49.5349,49.5938,81401.0
2021-01-12 14:40:00,58.91,58.95,58.75,58.95,89679.0,49.5938,49.6275,49.4591,49.6275,89679.0
2021-01-12 14:50:00,58.93,59.03,58.91,59.01,161366.0,49.6106,49.6948,49.5938,49.678,161366.0
2021-01-12 15:00:00,59.02,59.03,58.82,58.82,104317.0,49.6864,49.6948,49.518,49.518,104317.0
2021-01-12 15:10:00,58.83,58.97,58.74,58.97,163180.0,49.5264,49.6443,49.4507,49.6443,163180.0
2021-01-12 15:20:00,58.97,59.02,58.92,58.96,75319.0,49.6443,49.6864,49.6022,49.6359,75319.0
2021-01-12 15:30:00,58.96,58.99,58.78,58.79,99769.0,49.6359,49.6611,49.4844,49.4928,99769.0
2021-01-12 15:40:00,58.78,58.88,58.76,58.84,153202.0,49.4844,49.5685,49.4675,49.5349,153202.0
2021-01-12 15:50:00,58.84,58.98,58.78,58.82,541350.0,49.5349,49.6527,49.4844,49.518,541350.0
2021-01-13 09:30:00,58.86,59.13,58.85,59.11,137376.0,49.5517,49.779,49.5433,49.7622,137376.0
2021-01-13 09:40:00,59.1,59.29,59.06,59.15,79743.0,49.7537,49.9137,49.7201,49.7958,79743.0
2021-01-13 09:50:00,59.14,59.33,59.14,59.24,43487.0,49.7874,49.9474,49.7874,49.8716,43487.0
2021-01-13 10:00:00,59.26,59.46,59.15,59.34,75331.0,49.8884,50.0568,49.7958,49.9558,75331.0
2021-01-13 10:10:00,59.33,59.38,59.25,59.26,48621.0,49.9474,49.9895,49.88,49.8884,48621.0
2021-01-13 10:20:00,59.26,59.39,59.24,59.28,59974.0,49.8884,49.9979,49.8716,49.9053,59974.0
2021-01-13 10:30:00,59.27,59.38,59.24,59.25,43747.0,49.8969,49.9895,49.8716,49.88,43747.0
2021-01-13 10:40:00,59.23,59.37,59.11,59.36,57486.0,49.8632,49.981,49.7622,49.9726,57486.0
2021-01-13 10:50:00,59.36,59.37,59.27,59.3,45718.0,49.9726,49.981,49.8969,49.9221,45718.0
2021-01-13 11:00:00,59.3,59.36,59.23,59.29,41961.0,49.9221,49.9726,49.8632,49.9137,41961.0
2021-01-13 11:10:00,59.29,59.5,59.28,59.45,39630.0,49.9137,50.0905,49.9053,50.0484,39630.0
2021-01-13 11:20:00,59.45,59.48,59.28,59.3,35536.0,50.0484,50.0737,49.9053,49.9221,35536.0
2021-01-13 11:30:00,59.3,59.36,59.25,59.33,49558.0,49.9221,49.9726,49.88,49.9474,49558.0
2021-01-13 11:40:00,59.33,59.42,59.29,59.41,32496.0,49.9474,50.0231,49.9137,50.0147,32496.0
2021-01-13 11:50:00,59.43,59.6,59.42,59.55,42539.0,50.0316,50.1747,50.0231,50.1326,42539.0
2021-01-13 12:00:00,59.55,59.62,59.55,59.58,32672.0,50.1326,50.1915,50.1326,50.1578,32672.0
2021-01-13 12:10:00,59.58,59.61,59.51,59.55,46869.0,50.1578,50.1831,50.0989,50.1326,46869.0
2021-01-13 12:20:00,59.57,59.7,59.51,59.69,43513.0,50.1494,50.2589,50.0989,50.2504,43513.0
2021-01-13 12:30:00,59.69,59.77,59.66,59.75,60533.0,50.2504,50.3178,50.2252,50.301,60533.0
2021-01-13 12:40:00,59.75,59.78,59.69,59.78,38255.0,50.301,50.3262,50.2504,50.3262,38255.0
2021-01-13 12:50:00,59.78,59.96,59.78,59.87,78583.0,50.3262,50.4777,50.3262,50.402,78583.0
2021-01-13 13:00:00,59.87,59.88,59.75,59.87,49486.0,50.402,50.4104,50.301,50.402,49486.0
2021-01-13 13:10:00,59.87,59.98,59.84,59.9,53976.0,50.402,50.4946,50.3767,50.4272,53976.0
2021-01-13 13:20:00,59.9,59.91,59.69,59.69,44649.0,50.4272,50.4356,50.2504,50.2504,44649.0
2021-01-13 13:30:00,59.7,59.72,59.63,59.7,33013.0,50.2589,50.2757,50.1999,50.2589,33013.0
2021-01-13 13:40:00,59.71,59.83,59.7,59.83,49330.0,50.2673,50.3683,50.2589,50.3683,49330.0
2021-01-13 13:50:00,59.84,59.84,59.77,59.79,67966.0,50.3767,50.3767,50.3178,50.3346,67966.0
2021-01-13 14:00:00,59.79,59.95,59.75,59.95,55282.0,50.3346,50.4693,50.301,50.4693,55282.0
2021-01-13 14:10:00,59.95,59.97,59.83,59.9,41785.0,50.4693,50.4862,50.3683,50.4272,41785.0
2021-01-13 14:20:00,59.9,59.92,59.84,59.9,53913.0,50.4272,50.4441,50.3767,50.4272,53913.0
2021-01-13 14:30:00,59.9,59.91,59.8,59.82,54959.0,50.4272,50.4356,50.343,50.3599,54959.0
2021-01-13 14:40:00,59.82,59.84,59.76,59.8,101095.0,50.3599,50.3767,50.3094,50.343,101095.0
2021-01-13 14:50:00,59.8,59.86,59.75,59.79,45410.0,50.343,50.3936,50.301,50.3346,45410.0
2021-01-13 15:00:00,59.8,59.81,59.65,59.67,67732.0,50.343,50.3515,50.2168,50.2336,67732.0
2021-01-13 15:10:00,59.67,59.72,59.61,59.67,59909.0,50.2336,50.2757,50.1831,50.2336,59909.0
2021-01-13 15:20:00,59.68,59.86,59.68,59.84,53352.0,50.242,50.3936,50.242,50.3767,53352.0
2021-01-13 15:30:00,59.84,59.89,59.77,59.83,82133.0,50.3767,50.4188,50.3178,50.3683,82133.0
2021-01-13 15:40:00,59.82,59.87,59.76,59.82,147743.0,50.3599,50.402,50.3094,50.3599,147743.0
2021-01-13 15:50:00,59.81,59.85,59.71,59.72,422829.0,50.3515,50.3851,50.2673,50.2757,422829.0
2021-01-14 09:30:00,59.58,59.69,59.08,59.19,123686.0,50.1578,50.2504,49.7369,49.8295,123686.0
2021-01-14 09:40:00,59.21,59.34,59.19,59.22,48609.0,49.8463,49.9558,49.8295,49.8548,48609.0
2021-01-14 09:50:00,59.19,59.26,59.08,59.13,47893.0,49.8295,49.8884,49.7369,49.779,47893.0
2021-01-14 10:00:00,59.13,59.21,59.01,59.04,54173.0,49.779,49.8463,49.678,49.7032,54173.0
2021-01-14 10:10:00,59.04,59.19,58.98,59.03,76804.0,49.7032,49.8295,49.6527,49.6948,76804.0
2021-01-14 10:20:00,59.03,59.24,59.01,59.15,43073.0,49.6948,49.8716,49.678,49.7958,43073.0
2021-01-14 10:30:00,59.15,59.16,59.0,59.11,57986.0,49.7958,49.8043,49.6696,49.7622,57986.0
2021-01-14 10:40:00,59.11,59.14,59.05,59.1,56200.0,49.7622,49.7874,49.7117,49.7537,56200.0
2021-01-14 10:50:00,59.1,59.11,58.98,59.07,121134.0,49.7537,49.7622,49.6527,49.7285,121134.0
2021-01-14 11:00:00,59.07,59.19,59.04,59.18,84432.0,49.7285,49.8295,49.7032,49.8211,84432.0
2021-01-14 11:10:00,59.17,59.42,59.17,59.4,48820.0,49.8127,50.0231,49.8127,50.0063,48820.0
2021-01-14 11:20:00,59.4,59.47,59.32,59.34,41094.0,50.0063,50.0652,49.939,49.9558,41094.0
2021-01-14 11:30:00,59.35,59.39,59.27,59.37,31393.0,49.9642,49.9979,49.8969,49.981,31393.0
2021-01-14 11:40:00,59.37,59.41,59.31,59.4,28664.0,49.981,50.0147,49.9305,50.0063,28664.0
2021-01-14 11:50:00,59.42,59.52,59.38,59.52,25534.0,50.0231,50.1073,49.9895,50.1073,25534.0
2021-01-14 12:00:00,59.52,59.66,59.48,59.61,26306.0,50.1073,50.2252,50.0737,50.1831,26306.0
2021-01-14 12:10:00,59.61,59.61,59.49,59.56,35047.0,50.1831,50.1831,50.0821,50.141,35047.0
2021-01-14 12:20:00,59.55,59.56,59.47,59.53,28906.0,50.1326,50.141,50.0652,50.1157,28906.0
2021-01-14 12:30:00,59.52,59.53,59.45,59.49,25359.0,50.1073,50.1157,50.0484,50.0821,25359.0
2021-01-14 12:40:00,59.48,59.62,59.46,59.59,28593.0,50.0737,50.1915,50.0568,50.1663,28593.0
2021-01-14 12:50:00,59.59,59.6,59.51,59.54,42771.0,50.1663,50.1747,50.0989,50.1242,42771.0
2021-01-14 13:00:00,59.53,59.58,59.51,59.57,25757.0,50.1157,50.1578,50.0989,50.1494,25757.0
2021-01-14 13:10:00,59.56,59.58,59.46,59.47,32176.0,50.141,50.1578,50.0568,50.0652,32176.0
2021-01-14 13:20:00,59.47,59.61,59.47,59.58,31763.0,50.0652,50.1831,50.0652,50.1578,31763.0
2021-01-14 13:30:00,59.57,59.6,59.54,59.6,40753.0,50.1494,50.1747,50.1242,50.1747,40753.0
2021-01-14 13:40:00,59.6,59.61,59.54,59.57,41871.0,50.1747,50.1831,50.1242,50.1494,41871.0
2021-01-14 13:50:00,59.57,59.62,59.53,59.6,38125.0,50.1494,50.1915,50.1157,50.1747,38125.0
2021-01-14 14:00:00,59.59,59.6,59.51,59.51,22024.0,50.1663,50.1747,50.0989,50.0989,22024.0
2021-01-14 14:10:00,59.52,59.55,59.42,59.43,28937.0,50.1073,50.1326,50.0231,50.0316,28937.0
2021-01-14 14:20:00,59.44,59.49,59.41,59.43,32040.0,50.04,50.0821,50.0147,50.0316,32040.0
2021-01-14 14:30:00,59.44,59.48,59.38,59.38,40233.0,50.04,50.0737,49.9895,49.9895,40233.0
2021-01-14 14:40:00,59.39,59.43,59.35,59.37,41745.0,49.9979,50.0316,49.9642,49.981,41745.0
2021-01-14 14:50:00,59.37,59.44,59.34,59.37,52345.0,49.981,50.04,49.9558,49.981,52345.0
2021-01-14 15:00:00,59.37,59.39,59.28,59.29,58216.0,49.981,49.9979,49.9053,49.9137,58216.0
2021-01-14 15:10:00,59.29,59.29,59.14,59.21,97753.0,49.9137,49.9137,49.7874,49.8463,97753.0
2021-01-14 15:20:00,59.21,59.3,59.17,59.22,116547.0,49.8463,49.9221,49.8127,49.8548,116547.0
2021-01-14 15:30:00,59.22,59.29,59.18,59.27,123528.0,49.8548,49.9137,49.8211,49.8969,123528.0
2021-01-14 15:40:00,59.27,59.4,59.26,59.3,125616.0,49.8969,50.0063,49.8884,49.9221,125616.0
2021-01-14 15:50:00,59.3,59.3,59.04,59.04,486327.0,49.9221,49.9221,49.7032,49.7032,486327.0
2021-01-15 09:30:00,58.75,59.04,58.68,58.82,446670.0,49.4591,49.7032,49.4002,49.518,446670.0
2021-01-15 09:40:00,58.82,58.84,58.52,58.55,92406.0,49.518,49.5349,49.2655,49.2907,92406.0
2021-01-15 09:50:00,58.54,58.86,58.46,58.86,201533.0,49.2823,49.5517,49.215,49.5517,201533.0
2021-01-15 10:00:00,58.88,59.31,58.88,59.22,135988.0,49.5685,49.9305,49.5685,49.8548,135988.0
2021-01-15 10:10:00,59.25,59.3,59.03,59.18,55813.0,49.88,49.9221,49.6948,49.8211,55813.0
2021-01-15 10:20:00,59.19,59.26,58.93,58.96,43393.0,49.8295,49.8884,49.6106,49.6359,43393.0
2021-01-15 10:30:00,58.95,59.14,58.83,59.14,53131.0,49.6275,49.7874,49.5264,49.7874,53131.0
2021-01-15 10:40:00,59.13,59.2,59.03,59.15,67814.0,49.779,49.8379,49.6948,49.7958,67814.0
2021-01-15 10:50:00,59.14,59.17,59.1,59.12,79478.0,49.7874,49.8127,49.7537,49.7706,79478.0
2021-01-15 11:00:00,59.11,59.23,59.07,59.23,34469.0,49.7622,49.8632,49.7285,49.8632,34469.0
2021-01-15 11:10:00,59.23,59.27,59.14,59.24,30603.0,49.8632,49.8969,49.7874,49.8716,30603.0
2021-01-15 11:20:00,59.24,59.36,59.19,59.31,15443.0,49.8716,49.9726,49.8295,49.9305,15443.0
2021-01-15 11:30:00,59.3,59.34,59.18,59.28,71540.0,49.9221,49.9558,49.8211,49.9053,71540.0
2021-01-15 11:40:00,59.32,59.38,59.28,59.35,27506.0,49.939,49.9895,49.9053,49.9642,27506.0
2021-01-15 11:50:00,59.36,59.41,59.26,59.39,22828.0,49.9726,50.0147,49.8884,49.9979,22828.0
2021-01-15 12:00:00,59.4,59.45,59.37,59.44,37812.0,50.0063,50.0484,49.981,50.04,37812.0
2021-01-15 12:10:00,59.4,59.59,59.39,59.59,39172.0,50.0063,50.1663,49.9979,50.1663,39172.0
2021-01-15 12:20:00,59.59,59.78,59.56,59.72,73296.0,50.1663,50.3262,50.141,50.2757,73296.0
2021-01-15 12:30:00,59.73,59.79,59.68,59.7,80635.0,50.2841,50.3346,50.242,50.2589,80635.0
2021-01-15 12:40:00,59.7,59.78,59.69,59.74,73261.0,50.2589,50.3262,50.2504,50.2925,73261.0
2021-01-15 12:50:00,59.74,59.77,59.58,59.62,65061.0,50.2925,50.3178,50.1578,50.1915,65061.0
2021-01-15 13:00:00,59.62,59.72,59.58,59.72,40478.0,50.1915,50.2757,50.1578,50.2757,40478.0
2021-01-15 13:10:00,59.73,59.74,59.47,59.53,40785.0,50.2841,50.2925,50.0652,50.1157,40785.0
2021-01-15 13:20:00,59.54,59.62,59.51,59.51,36284.0,50.1242,50.1915,50.0989,50.0989,36284.0
2021-01-15 13:30:00,59.5,59.53,59.43,59.45,34280.0,50.0905,50.1157,50.0316,50.0484,34280.0
2021-01-15 13:40:00,59.45,59.56,59.43,59.47,49988.0,50.0484,50.141,50.0316,50.0652,49988.0
2021-01-15 13:50:00,59.46,59.46,59.34,59.42,33197.0,50.0568,50.0568,49.9558,50.0231,33197.0
2021-01-15 14:00:00,59.41,59.5,59.37,59.45,30777.0,50.0147,50.0905,49.981,50.0484,30777.0
2021-01-15 14:10:00,59.46,59.49,59.39,59.45,51979.0,50.0568,50.0821,49.9979,50.0484,51979.0
2021-01-15 14:20:00,59.44,59.48,59.42,59.44,31853.0,50.04,50.0737,50.0231,50.04,31853.0
2021-01-15 14:30:00,59.43,59.63,59.39,59.58,59363.0,50.0316,50.1999,49.9979,50.1578,59363.0
2021-01-15 14:40:00,59.57,59.68,59.57,59.64,30354.0,50.1494,50.242,50.1494,50.2083,30354.0
2021-01-15 14:50:00,59.65,59.67,59.57,59.64,39815.0,50.2168,50.2336,50.1494,50.2083,39815.0
2021-01-15 15:00:00,59.65,59.7,59.63,59.7,51230.0,50.2168,50.2589,50.1999,50.2589,51230.0
2021-01-15 15:10:00,59.69,59.85,59.69,59.73,65640.0,50.2504,50.3851,50.2504,50.2841,65640.0
2021-01-15 15:20:00,59.72,59.79,59.68,59.72,33771.0,50.2757,50.3346,50.242,50.2757,33771.0
2021-01-15 15:30:00,59.71,59.77,59.67,59.69,70933.0,50.2673,50.3178,50.2336,50.2504,70933.0
2021-01-15 15:40:00,59.7,59.77,59.62,59.68,111738.0,50.2589,50.3178,50.1915,50.242,111738.0
2021-01-15 15:50:00,59.68,59.74,59.62,59.67,165982.0,50.242,50.2925,50.1915,50.2336,165982.0
2021-01-19 09:30:00,60.31,60.31,59.89,60.05,199478.0,50.7724,50.7724,50.4188,50.5535,199478.0
2021-01-19 09:40:00,60.05,60.49,60.0,60.42,103887.0,50.5535,50.9239,50.5114,50.865,103887.0
2021-01-19 09:50:00,60.41,60.41,60.24,60.4,93436.0,50.8566,50.8566,50.7135,50.8482,93436.0
2021-01-19 10:00:00,60.44,60.6,60.38,60.4,79568.0,50.8818,51.0165,50.8313,50.8482,79568.0
2021-01-19 10:10:00,60.39,60.53,60.3,60.46,53529.0,50.8397,50.9576,50.764,50.8987,53529.0
2021-01-19 10:20:00,60.46,60.56,60.33,60.54,38838.0,50.8987,50.9829,50.7892,50.966,38838.0
2021-01-19 10:30:00,60.52,60.52,60.16,60.21,140235.0,50.9492,50.9492,50.6461,50.6882,140235.0
2021-01-19 10:40:00,60.2,60.39,60.15,60.37,60945.0,50.6798,50.8397,50.6377,50.8229,60945.0
2021-01-19 10:50:00,60.39,60.62,60.39,60.51,61043.0,50.8397,51.0334,50.8397,50.9408,61043.0
2021-01-19 11:00:00,60.48,60.52,60.34,60.43,43878.0,50.9155,50.9492,50.7976,50.8734,43878.0
2021-01-19 11:10:00,60.43,60.53,60.34,60.42,49454.0,50.8734,50.9576,50.7976,50.865,49454.0
2021-01-19 11:20:00,60.4,60.58,60.35,60.57,61465.0,50.8482,50.9997,50.8061,50.9913,61465.0
2021-01-19 11:30:00,60.58,60.6,60.37,60.51,79685.0,50.9997,51.0165,50.8229,50.9408,79685.0
2021-01-19 11:40:00,60.51,60.73,60.47,60.72,58599.0,50.9408,51.126,50.9071,51.1176,58599.0
2021-01-19 11:50:00,60.71,60.76,60.63,60.72,44574.0,51.1091,51.1512,51.0418,51.1176,44574.0
2021-01-19 12:00:00,60.72,60.77,60.66,60.73,63407.0,51.1176,51.1596,51.067,51.126,63407.0
2021-01-19 12:10:00,60.71,60.75,60.63,60.71,37450.0,51.1091,51.1428,51.0418,51.1091,37450.0
2021-01-19 12:20:00,60.69,60.74,60.65,60.68,32414.0,51.0923,51.1344,51.0586,51.0839,32414.0
2021-01-19 12:30:00,60.68,60.7,60.56,60.65,47352.0,51.0839,51.1007,50.9829,51.0586,47352.0
2021-01-19 12:40:00,60.66,60.83,60.63,60.77,48138.0,51.067,51.2102,51.0418,51.1596,48138.0
2021-01-19 12:50:00,60.77,60.89,60.77,60.86,53614.0,51.1596,51.2607,51.1596,51.2354,53614.0
2021-01-19 13:00:00,60.88,60.91,60.8,60.91,42637.0,51.2522,51.2775,51.1849,51.2775,42637.0
2021-01-19 13:10:00,60.91,60.97,60.82,60.83,51234.0,51.2775,51.328,51.2017,51.2102,51234.0
2021-01-19 13:20:00,60.83,60.86,60.68,60.7,71728.0,51.2102,51.2354,51.0839,51.1007,71728.0
2021-01-19 13:30:00,60.69,60.85,60.64,60.77,96067.0,51.0923,51.227,51.0502,51.1596,96067.0
2021-01-19 13:40:00,60.76,60.84,60.75,60.82,55229.0,51.1512,51.2186,51.1428,51.2017,55229.0
2021-01-19 13:50:00,60.82,60.91,60.81,60.83,97525.0,51.2017,51.2775,51.1933,51.2102,97525.0
2021-01-19 14:00:00,60.84,60.93,60.83,60.93,70856.0,51.2186,51.2943,51.2102,51.2943,70856.0
2021-01-19 14:10:00,60.93,61.04,60.91,60.99,100958.0,51.2943,51.3869,51.2775,51.3449,100958.0
2021-01-19 14:20:00,60.99,61.09,60.97,61.08,49604.0,51.3449,51.429,51.328,51.4206,49604.0
2021-01-19 14:30:00,61.09,61.1,61.04,61.09,77825.0,51.429,51.4375,51.3869,51.429,77825.0
2021-01-19 14:40:00,61.08,61.13,61.04,61.09,69013.0,51.4206,51.4627,51.3869,51.429,69013.0
2021-01-19 14:50:00,61.09,61.1,60.95,60.98,63645.0,51.429,51.4375,51.3112,51.3364,63645.0
2021-01-19 15:00:00,60.98,61.07,60.98,61.03,59800.0,51.3364,51.4122,51.3364,51.3785,59800.0
2021-01-19 15:10:00,61.04,61.07,60.97,61.05,109952.0,51.3869,51.4122,51.328,51.3954,109952.0
2021-01-19 15:20:00,61.05,61.07,61.01,61.03,114094.0,51.3954,51.4122,51.3617,51.3785,114094.0
2021-01-19 15:30:00,61.03,61.1,60.95,61.0,172997.0,51.3785,51.4375,51.3112,51.3533,172997.0
2021-01-19 15:40:00,61.0,61.14,60.97,61.1,179995.0,51.3533,51.4711,51.328,51.4375,179995.0
2021-01-19 15:50:00,61.11,61.14,60.94,61.05,756394.0,51.4459,51.4711,51.3028,51.3954,756394.0
2021-01-20 09:30:00,60.78,61.0,60.57,60.82,148747.0,51.1681,51.3533,50.9913,51.2017,148747.0
2021-01-20 09:40:00,60.8,61.08,60.77,60.84,58962.0,51.1849,51.4206,51.1596,51.2186,58962.0
2021-01-20 09:50:00,60.83,60.98,60.56,60.64,89022.0,51.2102,51.3364,50.9829,51.0502,89022.0
2021-01-20 10:00:00,60.65,61.03,60.65,60.85,97369.0,51.0586,51.3785,51.0586,51.227,97369.0
2021-01-20 10:10:00,60.85,61.04,60.75,60.97,74780.0,51.227,51.3869,51.1428,51.328,74780.0
2021-01-20 10:20:00,60.97,60.98,60.81,60.82,72599.0,51.328,51.3364,51.1933,51.2017,72599.0
2021-01-20 10:30:00,60.81,61.07,60.8,61.05,73233.0,51.1933,51.4122,51.1849,51.3954,73233.0
2021-01-20 10:40:00,61.06,61.13,61.0,61.11,64035.0,51.4038,51.4627,51.3533,51.4459,64035.0
2021-01-20 10:50:00,61.11,61.13,60.93,60.99,90505.0,51.4459,51.4627,51.2943,51.3449,90505.0
2021-01-20 11:00:00,60.98,61.1,60.93,61.05,83416.0,51.3364,51.4375,51.2943,51.3954,83416.0
2021-01-20 11:10:00,61.02,61.05,60.82,60.87,138142.0,51.3701,51.3954,51.2017,51.2438,138142.0
2021-01-20 11:20:00,60.87,60.93,60.55,60.62,213480.0,51.2438,51.2943,50.9744,51.0334,213480.0
2021-01-20 11:30:00,60.63,60.63,60.41,60.54,124601.0,51.0418,51.0418,50.8566,50.966,124601.0
2021-01-20 11:40:00,60.54,60.6,60.44,60.48,76243.0,50.966,51.0165,50.8818,50.9155,76243.0
2021-01-20 11:50:00,60.48,60.54,60.43,60.45,88562.0,50.9155,50.966,50.8734,50.8903,88562.0
2021-01-20 12:00:00,60.45,60.57,60.44,60.51,84308.0,50.8903,50.9913,50.8818,50.9408,84308.0
2021-01-20 12:10:00,60.51,60.6,60.48,60.59,85930.0,50.9408,51.0165,50.9155,51.0081,85930.0
2021-01-20 12:20:00,60.59,60.62,60.53,60.59,69372.0,51.0081,51.0334,50.9576,51.0081,69372.0
2021-01-20 12:30:00,60.58,60.61,60.47,60.54,70823.0,50.9997,51.0249,50.9071,50.966,70823.0
2021-01-20 12:40:00,60.53,60.61,60.46,60.47,93174.0,50.9576,51.0249,50.8987,50.9071,93174.0
2021-01-20 12:50:00,60.47,60.54,60.35,60.37,65799.0,50.9071,50.966,50.8061,50.8229,65799.0
2021-01-20 13:00:00,60.38,60.43,60.34,60.38,84764.0,50.8313,50.8734,50.7976,50.8313,84764.0
2021-01-20 13:10:00,60.38,60.4,60.3,60.32,73589.0,50.8313,50.8482,50.764,50.7808,73589.0
2021-01-20 13:20:00,60.33,60.37,60.22,60.36,77506.0,50.7892,50.8229,50.6966,50.8145,77506.0
2021-01-20 13:30:00,60.35,60.41,60.3,60.34,71071.0,50.8061,50.8566,50.764,50.7976,71071.0
2021-01-20 13:40:00,60.33,60.4,60.23,60.24,70373.0,50.7892,50.8482,50.705,50.7135,70373.0
2021-01-20 13:50:00,60.23,60.33,60.19,60.23,77740.0,50.705,50.7892,50.6714,50.705,77740.0
2021-01-20 14:00:00,60.23,60.29,60.22,60.28,62304.0,50.705,50.7556,50.6966,50.7471,62304.0
2021-01-20 14:10:00,60.28,60.38,60.21,60.38,79150.0,50.7471,50.8313,50.6882,50.8313,79150.0
2021-01-20 14:20:00,60.37,60.39,60.16,60.17,83947.0,50.8229,50.8397,50.6461,50.6545,83947.0
2021-01-20 14:30:00,60.17,60.35,60.16,60.34,105563.0,50.6545,50.8061,50.6461,50.7976,105563.0
2021-01-20 14:40:00,60.34,60.4,60.23,60.4,109737.0,50.7976,50.8482,50.705,50.8482,109737.0
2021-01-20 14:50:00,60.4,60.46,60.38,60.41,87379.0,50.8482,50.8987,50.8313,50.8566,87379.0
2021-01-20 15:00:00,60.4,60.52,60.39,60.52,86354.0,50.8482,50.9492,50.8397,50.9492,86354.0
2021-01-20 15:10:00,60.52,60.66,60.44,60.59,109843.0,50.9492,51.067,50.8818,51.0081,109843.0
2021-01-20 15:20:00,60.59,60.6,60.49,60.59,100222.0,51.0081,51.0165,50.9239,51.0081,100222.0
2021-01-20 15:30:00,60.59,60.83,60.58,60.82,107873.0,51.0081,51.2102,50.9997,51.2017,107873.0
2021-01-20 15:40:00,60.82,60.92,60.79,60.84,154499.0,51.2017,51.2859,51.1765,51.2186,154499.0
2021-01-20 15:50:00,60.82,60.83,60.63,60.64,318432.0,51.2017,51.2102,51.0418,51.0502,318432.0
2021-01-21 09:30:00,60.0,60.59,59.85,59.85,185212.0,50.5114,51.0081,50.3851,50.3851,185212.0
2021-01-21 09:40:00,59.89,59.97,59.71,59.92,83687.0,50.4188,50.4862,50.2673,50.4441,83687.0
2021-01-21 09:50:00,59.93,60.06,59.88,60.0,88070.0,50.4525,50.5619,50.4104,50.5114,88070.0
2021-01-21 10:00:00,60.0,60.18,59.92,60.16,65029.0,50.5114,50.663,50.4441,50.6461,65029.0
2021-01-21 10:10:00,60.16,60.24,60.03,60.13,48816.0,50.6461,50.7135,50.5367,50.6209,48816.0
2021-01-21 10:20:00,60.11,60.21,60.04,60.11,34514.0,50.604,50.6882,50.5451,50.604,34514.0
2021-01-21 10:30:00,60.12,60.23,60.07,60.18,22451.0,50.6124,50.705,50.5703,50.663,22451.0
2021-01-21 10:40:00,60.16,60.23,60.05,60.19,38787.0,50.6461,50.705,50.5535,50.6714,38787.0
2021-01-21 10:50:00,60.19,60.22,60.02,60.02,73670.0,50.6714,50.6966,50.5283,50.5283,73670.0
2021-01-21 11:00:00,60.04,60.04,59.85,59.91,84683.0,50.5451,50.5451,50.3851,50.4356,84683.0
2021-01-21 11:10:00,59.9,59.9,59.82,59.89,38678.0,50.4272,50.4272,50.3599,50.4188,38678.0
2021-01-21 11:20:00,59.89,59.9,59.7,59.76,77060.0,50.4188,50.4272,50.2589,50.3094,77060.0
2021-01-21 11:30:00,59.76,59.87,59.61,59.87,76990.0,50.3094,50.402,50.1831,50.402,76990.0
2021-01-21 11:40:00,59.87,59.94,59.83,59.91,54894.0,50.402,50.4609,50.3683,50.4356,54894.0
2021-01-21 11:50:00,59.91,59.91,59.78,59.79,17963.0,50.4356,50.4356,50.3262,50.3346,17963.0
2021-01-21 12:00:00,59.79,59.88,59.75,59.88,32526.0,50.3346,50.4104,50.301,50.4104,32526.0
2021-01-21 12:10:00,59.87,59.96,59.86,59.88,36699.0,50.402,50.4777,50.3936,50.4104,36699.0
2021-01-21 12:20:00,59.88,59.96,59.84,59.88,40623.0,50.4104,50.4777,50.3767,50.4104,40623.0
2021-01-21 12:30:00,59.88,59.89,59.76,59.77,39734.0,50.4104,50.4188,50.3094,50.3178,39734.0
2021-01-21 12:40:00,59.76,59.84,59.76,59.84,18615.0,50.3094,50.3767,50.3094,50.3767,18615.0
2021-01-21 12:50:00,59.84,59.98,59.83,59.98,25035.0,50.3767,50.4946,50.3683,50.4946,25035.0
2021-01-21 13:00:00,59.99,60.02,59.91,59.93,27167.0,50.503,50.5283,50.4356,50.4525,27167.0
2021-01-21 13:10:00,59.93,59.96,59.78,59.81,33782.0,50.4525,50.4777,50.3262,50.3515,33782.0
2021-01-21 13:20:00,59.81,59.82,59.74,59.78,34083.0,50.3515,50.3599,50.2925,50.3262,34083.0
2021-01-21 13:30:00,59.77,59.82,59.74,59.75,41842.0,50.3178,50.3599,50.2925,50.301,41842.0
2021-01-21 13:40:00,59.75,59.89,59.73,59.89,45638.0,50.301,50.4188,50.2841,50.4188,45638.0
2021-01-21 13:50:00,59.89,60.02,59.88,59.98,40069.0,50.4188,50.5283,50.4104,50.4946,40069.0
2021-01-21 14:00:00,59.98,59.98,59.9,59.95,51618.0,50.4946,50.4946,50.4272,50.4693,51618.0
2021-01-21 14:10:00,59.94,59.99,59.91,59.91,32105.0,50.4609,50.503,50.4356,50.4356,32105.0
2021-01-21 14:20:00,59.93,60.06,59.93,60.04,55649.0,50.4525,50.5619,50.4525,50.5451,55649.0
2021-01-21 14:30:00,60.04,60.11,60.04,60.09,38674.0,50.5451,50.604,50.5451,50.5872,38674.0
2021-01-21 14:40:00,60.08,60.12,59.96,59.96,39457.0,50.5788,50.6124,50.4777,50.4777,39457.0
2021-01-21 14:50:00,59.96,60.0,59.92,59.94,60084.0,50.4777,50.5114,50.4441,50.4609,60084.0
2021-01-21 15:00:00,59.93,59.98,59.87,59.97,65863.0,50.4525,50.4946,50.402,50.4862,65863.0
2021-01-21 15:10:00,59.98,60.07,59.95,60.04,30943.0,50.4946,50.5703,50.4693,50.5451,30943.0
2021-01-21 15:20:00,60.03,60.07,60.02,60.04,36210.0,50.5367,50.5703,50.5283,50.5451,36210.0
2021-01-21 15:30:00,60.04,60.05,59.99,60.04,49270.0,50.5451,50.5535,50.503,50.5451,49270.0
2021-01-21 15:40:00,60.04,60.13,60.02,60.05,63722.0,50.5451,50.6209,50.5283,50.5535,63722.0
2021-01-21 15:50:00,60.05,60.08,59.87,59.88,265976.0,50.5535,50.5788,50.402,50.4104,265976.0
2021-01-22 09:30:00,59.72,59.86,59.63,59.71,86505.0,50.2757,50.3936,50.1999,50.2673,86505.0
2021-01-22 09:40:00,59.72,59.98,59.71,59.86,37705.0,50.2757,50.4946,50.2673,50.3936,37705.0
2021-01-22 09:50:00,59.83,60.1,59.82,59.9,32574.0,50.3683,50.5956,50.3599,50.4272,32574.0
2021-01-22 10:00:00,59.9,60.01,59.81,59.81,31737.0,50.4272,50.5198,50.3515,50.3515,31737.0
2021-01-22 10:10:00,59.82,59.91,59.78,59.82,28654.0,50.3599,50.4356,50.3262,50.3599,28654.0
2021-01-22 10:20:00,59.82,60.0,59.75,60.0,28071.0,50.3599,50.5114,50.301,50.5114,28071.0
2021-01-22 10:30:00,60.0,60.06,59.87,59.94,20458.0,50.5114,50.5619,50.402,50.4609,20458.0
2021-01-22 10:40:00,59.95,59.98,59.86,59.89,45878.0,50.4693,50.4946,50.3936,50.4188,45878.0
2021-01-22 10:50:00,59.88,60.01,59.85,60.0,28178.0,50.4104,50.5198,50.3851,50.5114,28178.0
2021-01-22 11:00:00,60.0,60.1,59.98,59.99,38834.0,50.5114,50.5956,50.4946,50.503,38834.0
2021-01-22 11:10:00,59.96,60.01,59.86,59.91,37105.0,50.4777,50.5198,50.3936,50.4356,37105.0
2021-01-22 11:20:00,59.91,60.09,59.89,60.06,57594.0,50.4356,50.5872,50.4188,50.5619,57594.0
2021-01-22 11:30:00,60.08,60.23,60.08,60.23,54071.0,50.5788,50.705,50.5788,50.705,54071.0
2021-01-22 11:40:00,60.23,60.34,60.21,60.34,44436.0,50.705,50.7976,50.6882,50.7976,44436.0
2021-01-22 11:50:00,60.34,60.47,60.3,60.44,39658.0,50.7976,50.9071,50.764,50.8818,39658.0
2021-01-22 12:00:00,60.44,60.52,60.35,60.37,32058.0,50.8818,50.9492,50.8061,50.8229,32058.0
2021-01-22 12:10:00,60.35,60.39,60.29,60.35,20184.0,50.8061,50.8397,50.7556,50.8061,20184.0
2021-01-22 12:20:00,60.34,60.4,60.33,60.4,23841.0,50.7976,50.8482,50.7892,50.8482,23841.0
2021-01-22 12:30:00,60.41,60.41,60.23,60.26,32467.0,50.8566,50.8566,50.705,50.7303,32467.0
2021-01-22 12:40:00,60.26,60.29,60.23,60.27,20050.0,50.7303,50.7556,50.705,50.7387,20050.0
2021-01-22 12:50:00,60.26,60.26,60.16,60.16,15302.0,50.7303,50.7303,50.6461,50.6461,15302.0
2021-01-22 13:00:00,60.17,60.25,60.15,60.22,18869.0,50.6545,50.7219,50.6377,50.6966,18869.0
2021-01-22 13:10:00,60.22,60.38,60.21,60.36,20953.0,50.6966,50.8313,50.6882,50.8145,20953.0
2021-01-22 13:20:00,60.36,60.48,60.35,60.48,27947.0,50.8145,50.9155,50.8061,50.9155,27947.0
2021-01-22 13:30:00,60.48,60.48,60.41,60.41,27124.0,50.9155,50.9155,50.8566,50.8566,27124.0
2021-01-22 13:40:00,60.41,60.48,60.36,60.4,32712.0,50.8566,50.9155,50.8145,50.8482,32712.0
2021-01-22 13:50:00,60.41,60.49,60.39,60.46,24245.0,50.8566,50.9239,50.8397,50.8987,24245.0
2021-01-22 14:00:00,60.46,60.54,60.43,60.49,42124.0,50.8987,50.966,50.8734,50.9239,42124.0
2021-01-22 14:10:00,60.49,60.54,60.44,60.48,30718.0,50.9239,50.966,50.8818,50.9155,30718.0
2021-01-22 14:20:00,60.46,60.5,60.35,60.36,35153.0,50.8987,50.9323,50.8061,50.8145,35153.0
2021-01-22 14:30:00,60.36,60.44,60.32,60.44,39643.0,50.8145,50.8818,50.7808,50.8818,39643.0
2021-01-22 14:40:00,60.44,60.45,60.37,60.4,41001.0,50.8818,50.8903,50.8229,50.8482,41001.0
2021-01-22 14:50:00,60.4,60.42,60.34,60.34,37745.0,50.8482,50.865,50.7976,50.7976,37745.0
2021-01-22 15:00:00,60.34,60.39,60.22,60.3,132479.0,50.7976,50.8397,50.6966,50.764,132479.0
2021-01-22 15:10:00,60.3,60.35,60.24,60.25,71165.0,50.764,50.8061,50.7135,50.7219,71165.0
2021-01-22 15:20:00,60.25,60.37,60.23,60.34,43239.0,50.7219,50.8229,50.705,50.7976,43239.0
2021-01-22 15:30:00,60.33,60.44,60.32,60.34,53745.0,50.7892,50.8818,50.7808,50.7976,53745.0
2021-01-22 15:40:00,60.34,60.42,60.31,60.39,86680.0,50.7976,50.865,50.7724,50.8397,86680.0
2021-01-22 15:50:00,60.38,60.42,60.13,60.14,299549.0,50.8313,50.865,50.6209,50.6293,299549.0
2021-01-25 09:30:00,59.87,59.92,59.58,59.86,122426.0,50.402,50.4441,50.1578,50.3936,122426.0
2021-01-25 09:40:00,59.88,59.93,59.69,59.69,47855.0,50.4104,50.4525,50.2504,50.2504,47855.0
2021-01-25 09:50:00,59.71,59.83,59.58,59.68,62564.0,50.2673,50.3683,50.1578,50.242,62564.0
2021-01-25 10:00:00,59.7,59.8,59.67,59.77,83901.0,50.2589,50.343,50.2336,50.3178,83901.0
2021-01-25 10:10:00,59.78,59.99,59.66,59.99,80276.0,50.3262,50.503,50.2252,50.503,80276.0
2021-01-25 10:20:00,59.97,60.22,59.95,60.14,59712.0,50.4862,50.6966,50.4693,50.6293,59712.0
2021-01-25 10:30:00,60.12,60.12,59.84,59.98,76043.0,50.6124,50.6124,50.3767,50.4946,76043.0
2021-01-25 10:40:00,59.98,60.22,59.97,60.2,49262.0,50.4946,50.6966,50.4862,50.6798,49262.0
2021-01-25 10:50:00,60.18,60.26,59.92,60.01,93339.0,50.663,50.7303,50.4441,50.5198,93339.0
2021-01-25 11:00:00,60.02,60.28,59.92,60.07,72476.0,50.5283,50.7471,50.4441,50.5703,72476.0
2021-01-25 11:10:00,60.06,60.21,59.85,59.96,64689.0,50.5619,50.6882,50.3851,50.4777,64689.0
2021-01-25 11:20:00,59.93,60.1,59.89,60.0,29407.0,50.4525,50.5956,50.4188,50.5114,29407.0
2021-01-25 11:30:00,59.98,60.05,59.89,59.91,36009.0,50.4946,50.5535,50.4188,50.4356,36009.0
2021-01-25 11:40:00,59.92,60.17,59.82,60.16,44678.0,50.4441,50.6545,50.3599,50.6461,44678.0
2021-01-25 11:50:00,60.16,60.19,60.0,60.02,31852.0,50.6461,50.6714,50.5114,50.5283,31852.0
2021-01-25 12:00:00,60.03,60.14,59.98,60.03,17278.0,50.5367,50.6293,50.4946,50.5367,17278.0
2021-01-25 12:10:00,60.04,60.21,60.01,60.19,22333.0,50.5451,50.6882,50.5198,50.6714,22333.0
2021-01-25 12:20:00,60.2,60.32,60.12,60.29,44468.0,50.6798,50.7808,50.6124,50.7556,44468.0
2021-01-25 12:30:00,60.26,60.43,60.2,60.4,32649.0,50.7303,50.8734,50.6798,50.8482,32649.0
2021-01-25 12:40:00,60.4,60.55,60.38,60.54,32205.0,50.8482,50.9744,50.8313,50.966,32205.0
2021-01-25 12:50:00,60.54,60.65,60.5,60.53,27894.0,50.966,51.0586,50.9323,50.9576,27894.0
2021-01-25 13:00:00,60.53,60.62,60.52,60.53,32526.0,50.9576,51.0334,50.9492,50.9576,32526.0
2021-01-25 13:10:00,60.52,60.68,60.51,60.63,47651.0,50.9492,51.0839,50.9408,51.0418,47651.0
2021-01-25 13:20:00,60.63,60.76,60.59,60.73,41998.0,51.0418,51.1512,51.0081,51.126,41998.0
2021-01-25 13:30:00,60.73,60.74,60.65,60.7,23630.0,51.126,51.1344,51.0586,51.1007,23630.0
2021-01-25 13:40:00,60.7,60.7,60.53,60.58,30340.0,51.1007,51.1007,50.9576,50.9997,30340.0
2021-01-25 13:50:00,60.57,60.57,60.44,60.54,33293.0,50.9913,50.9913,50.8818,50.966,33293.0
2021-01-25 14:00:00,60.54,60.59,60.36,60.43,30260.0,50.966,51.0081,50.8145,50.8734,30260.0
2021-01-25 14:10:00,60.43,60.49,60.33,60.4,33591.0,50.8734,50.9239,50.7892,50.8482,33591.0
2021-01-25 14:20:00,60.37,60.43,60.33,60.42,42129.0,50.8229,50.8734,50.7892,50.865,42129.0
2021-01-25 14:30:00,60.43,60.49,60.4,60.41,28375.0,50.8734,50.9239,50.8482,50.8566,28375.0
2021-01-25 14:40:00,60.41,60.49,60.4,60.48,45087.0,50.8566,50.9239,50.8482,50.9155,45087.0
2021-01-25 14:50:00,60.49,60.52,60.38,60.38,31421.0,50.9239,50.9492,50.8313,50.8313,31421.0
2021-01-25 15:00:00,60.38,60.5,60.38,60.47,21808.0,50.8313,50.9323,50.8313,50.9071,21808.0
2021-01-25 15:10:00,60.48,60.48,60.37,60.48,36814.0,50.9155,50.9155,50.8229,50.9155,36814.0
2021-01-25 15:20:00,60.48,60.69,60.47,60.67,74617.0,50.9155,51.0923,50.9071,51.0755,74617.0
2021-01-25 15:30:00,60.67,60.92,60.67,60.85,143891.0,51.0755,51.2859,51.0755,51.227,143891.0
2021-01-25 15:40:00,60.86,60.92,60.8,60.9,136335.0,51.2354,51.2859,51.1849,51.2691,136335.0
2021-01-25 15:50:00,60.88,61.04,60.81,61.02,394781.0,51.2522,51.3869,51.1933,51.3701,394781.0
2021-01-26 09:30:00,60.89,60.94,60.32,60.4,99315.0,51.2607,51.3028,50.7808,50.8482,99315.0
2021-01-26 09:40:00,60.35,60.51,60.2,60.29,60284.0,50.8061,50.9408,50.6798,50.7556,60284.0
2021-01-26 09:50:00,60.29,60.38,60.09,60.21,77221.0,50.7556,50.8313,50.5872,50.6882,77221.0
2021-01-26 10:00:00,60.24,60.34,60.11,60.11,55899.0,50.7135,50.7976,50.604,50.604,55899.0
2021-01-26 10:10:00,60.13,60.16,59.97,60.04,88332.0,50.6209,50.6461,50.4862,50.5451,88332.0
2021-01-26 10:20:00,60.04,60.11,59.96,60.09,42480.0,50.5451,50.604,50.4777,50.5872,42480.0
2021-01-26 10:30:00,60.1,60.11,59.87,60.0,41343.0,50.5956,50.604,50.402,50.5114,41343.0
2021-01-26 10:40:00,60.0,60.14,59.95,59.98,38219.0,50.5114,50.6293,50.4693,50.4946,38219.0
2021-01-26 10:50:00,59.97,60.0,59.79,59.82,48975.0,50.4862,50.5114,50.3346,50.3599,48975.0
2021-01-26 11:00:00,59.81,60.05,59.81,59.96,34818.0,50.3515,50.5535,50.3515,50.4777,34818.0
2021-01-26 11:10:00,59.97,59.99,59.83,59.86,41688.0,50.4862,50.503,50.3683,50.3936,41688.0
2021-01-26 11:20:00,59.87,59.94,59.83,59.91,47883.0,50.402,50.4609,50.3683,50.4356,47883.0
2021-01-26 11:30:00,59.9,59.96,59.82,59.85,41151.0,50.4272,50.4777,50.3599,50.3851,41151.0
2021-01-26 11:40:00,59.86,59.94,59.85,59.9,26891.0,50.3936,50.4609,50.3851,50.4272,26891.0
2021-01-26 11:50:00,59.91,59.98,59.88,59.95,39018.0,50.4356,50.4946,50.4104,50.4693,39018.0
2021-01-26 12:00:00,59.94,59.98,59.81,59.82,40441.0,50.4609,50.4946,50.3515,50.3599,40441.0
2021-01-26 12:10:00,59.82,59.85,59.75,59.84,42076.0,50.3599,50.3851,50.301,50.3767,42076.0
2021-01-26 12:20:00,59.83,59.95,59.82,59.82,28628.0,50.3683,50.4693,50.3599,50.3599,28628.0
2021-01-26 12:30:00,59.84,59.88,59.8,59.82,25373.0,50.3767,50.4104,50.343,50.3599,25373.0
2021-01-26 12:40:00,59.84,59.89,59.83,59.87,23019.0,50.3767,50.4188,50.3683,50.402,23019.0
2021-01-26 12:50:00,59.85,59.97,59.82,59.89,27968.0,50.3851,50.4862,50.3599,50.4188,27968.0
2021-01-26 13:00:00,59.9,59.94,59.86,59.91,18594.0,50.4272,50.4609,50.3936,50.4356,18594.0
2021-01-26 13:10:00,59.91,59.99,59.9,59.94,18812.0,50.4356,50.503,50.4272,50.4609,18812.0
2021-01-26 13:20:00,59.94,59.96,59.9,59.96,22857.0,50.4609,50.4777,50.4272,50.4777,22857.0
2021-01-26 13:30:00,59.96,60.05,59.9,60.04,41494.0,50.4777,50.5535,50.4272,50.5451,41494.0
2021-01-26 13:40:00,60.04,60.15,60.02,60.1,59912.0,50.5451,50.6377,50.5283,50.5956,59912.0
2021-01-26 13:50:00,60.09,60.11,60.0,60.03,22977.0,50.5872,50.604,50.5114,50.5367,22977.0
2021-01-26 14:00:00,60.04,60.12,60.02,60.1,19989.0,50.5451,50.6124,50.5283,50.5956,19989.0
2021-01-26 14:10:00,60.09,60.12,60.05,60.09,37130.0,50.5872,50.6124,50.5535,50.5872,37130.0
2021-01-26 14:20:00,60.09,60.11,59.99,60.0,39671.0,50.5872,50.604,50.503,50.5114,39671.0
2021-01-26 14:30:00,60.0,60.07,59.97,59.99,24199.0,50.5114,50.5703,50.4862,50.503,24199.0
2021-01-26 14:40:00,59.99,60.02,59.94,59.97,23666.0,50.503,50.5283,50.4609,50.4862,23666.0
2021-01-26 14:50:00,59.96,60.08,59.96,60.07,26539.0,50.4777,50.5788,50.4777,50.5703,26539.0
2021-01-26 15:00:00,60.07,60.11,60.03,60.1,41803.0,50.5703,50.604,50.5367,50.5956,41803.0
2021-01-26 15:10:00,60.11,60.22,60.05,60.07,46461.0,50.604,50.6966,50.5535,50.5703,46461.0
2021-01-26 15:20:00,60.07,60.08,59.94,59.96,75683.0,50.5703,50.5788,50.4609,50.4777,75683.0
2021-01-26 15:30:00,59.96,60.05,59.93,59.96,71671.0,50.4777,50.5535,50.4525,50.4777,71671.0
2021-01-26 15:40:00,59.96,59.97,59.83,59.84,103246.0,50.4777,50.4862,50.3683,50.3767,103246.0
2021-01-26 15:50:00,59.83,59.84,59.69,59.69,364503.0,50.3683,50.3767,50.2504,50.2504,364503.0
2021-01-27 09:30:00,59.5,59.65,59.24,59.65,123137.0,50.0905,50.2168,49.8716,50.2168,123137.0
2021-01-27 09:40:00,59.64,59.65,59.16,59.25,37578.0,50.2083,50.2168,49.8043,49.88,37578.0
2021-01-27 09:50:00,59.3,59.37,59.1,59.23,129186.0,49.9221,49.981,49.7537,49.8632,129186.0
2021-01-27 10:00:00,59.23,59.41,59.15,59.29,76556.0,49.8632,50.0147,49.7958,49.9137,76556.0
2021-01-27 10:10:00,59.31,59.37,59.01,59.08,90586.0,49.9305,49.981,49.678,49.7369,90586.0
2021-01-27 10:20:00,59.16,59.29,59.09,59.2,64027.0,49.8043,49.9137,49.7453,49.8379,64027.0
2021-01-27 10:30:00,59.19,59.34,59.11,59.26,37985.0,49.8295,49.9558,49.7622,49.8884,37985.0
2021-01-27 10:40:00,59.27,59.62,59.26,59.56,55567.0,49.8969,50.1915,49.8884,50.141,55567.0
2021-01-27 10:50:00,59.54,59.68,59.46,59.52,34920.0,50.1242,50.242,50.0568,50.1073,34920.0
2021-01-27 11:00:00,59.52,59.52,59.28,59.35,29512.0,50.1073,50.1073,49.9053,49.9642,29512.0
2021-01-27 11:10:00,59.35,59.42,59.22,59.32,47879.0,49.9642,50.0231,49.8548,49.939,47879.0
2021-01-27 11:20:00,59.32,59.48,59.3,59.4,30619.0,49.939,50.0737,49.9221,50.0063,30619.0
2021-01-27 11:30:00,59.41,59.46,59.24,59.46,47362.0,50.0147,50.0568,49.8716,50.0568,47362.0
2021-01-27 11:40:00,59.46,59.52,59.28,59.38,43394.0,50.0568,50.1073,49.9053,49.9895,43394.0
2021-01-27 11:50:00,59.37,59.41,59.2,59.2,20782.0,49.981,50.0147,49.8379,49.8379,20782.0
2021-01-27 12:00:00,59.23,59.25,59.11,59.21,30617.0,49.8632,49.88,49.7622,49.8463,30617.0
2021-01-27 12:10:00,59.2,59.27,59.12,59.21,52673.0,49.8379,49.8969,49.7706,49.8463,52673.0
2021-01-27 12:20:00,59.19,59.33,59.18,59.27,41047.0,49.8295,49.9474,49.8211,49.8969,41047.0
2021-01-27 12:30:00,59.25,59.25,59.03,59.05,42204.0,49.88,49.88,49.6948,49.7117,42204.0
2021-01-27 12:40:00,59.05,59.2,59.02,59.16,17618.0,49.7117,49.8379,49.6864,49.8043,17618.0
2021-01-27 12:50:00,59.14,59.38,59.14,59.36,20697.0,49.7874,49.9895,49.7874,49.9726,20697.0
2021-01-27 13:00:00,59.35,59.5,59.25,59.47,60224.0,49.9642,50.0905,49.88,50.0652,60224.0
2021-01-27 13:10:00,59.48,59.48,59.35,59.42,35368.0,50.0737,50.0737,49.9642,50.0231,35368.0
2021-01-27 13:20:00,59.42,59.47,59.3,59.46,61054.0,50.0231,50.0652,49.9221,50.0568,61054.0
2021-01-27 13:30:00,59.46,59.48,59.37,59.44,41212.0,50.0568,50.0737,49.981,50.04,41212.0
2021-01-27 13:40:00,59.45,59.49,59.37,59.45,54150.0,50.0484,50.0821,49.981,50.0484,54150.0
2021-01-27 13:50:00,59.45,59.5,59.25,59.25,93148.0,50.0484,50.0905,49.88,49.88,93148.0
2021-01-27 14:00:00,59.25,59.37,59.07,59.14,151530.0,49.88,49.981,49.7285,49.7874,151530.0
2021-01-27 14:10:00,59.19,59.24,59.02,59.02,129075.0,49.8295,49.8716,49.6864,49.6864,129075.0
2021-01-27 14:20:00,59.03,59.03,58.79,58.8,131754.0,49.6948,49.6948,49.4928,49.5012,131754.0
2021-01-27 14:30:00,58.81,58.83,58.52,58.59,110580.0,49.5096,49.5264,49.2655,49.3244,110580.0
2021-01-27 14:40:00,58.58,58.75,58.35,58.39,129517.0,49.316,49.4591,49.1224,49.156,129517.0
2021-01-27 14:50:00,58.39,58.47,58.29,58.37,98584.0,49.156,49.2234,49.0718,49.1392,98584.0
2021-01-27 15:00:00,58.38,58.5,58.31,58.34,123518.0,49.1476,49.2486,49.0887,49.1139,123518.0
2021-01-27 15:10:00,58.34,58.63,58.33,58.42,106724.0,49.1139,49.3581,49.1055,49.1813,106724.0
2021-01-27 15:20:00,58.41,58.53,58.3,58.36,125610.0,49.1729,49.2739,49.0803,49.1308,125610.0
2021-01-27 15:30:00,58.36,58.45,58.13,58.23,205064.0,49.1308,49.2065,48.9371,49.0213,205064.0
2021-01-27 15:40:00,58.23,58.44,58.18,58.37,217522.0,49.0213,49.1981,48.9792,49.1392,217522.0
2021-01-27 15:50:00,58.37,58.61,58.33,58.55,513095.0,49.1392,49.3412,49.1055,49.2907,513095.0
2021-01-28 09:30:00,58.75,59.06,58.65,59.06,72231.0,49.4591,49.7201,49.3749,49.7201,72231.0
2021-01-28 09:40:00,58.96,59.36,58.91,59.25,21353.0,49.6359,49.9726,49.5938,49.88,21353.0
2021-01-28 09:50:00,59.26,59.64,59.26,59.44,54073.0,49.8884,50.2083,49.8884,50.04,54073.0
2021-01-28 10:00:00,59.48,59.87,59.42,59.79,72062.0,50.0737,50.402,50.0231,50.3346,72062.0
2021-01-28 10:10:00,59.75,60.01,59.74,59.94,66092.0,50.301,50.5198,50.2925,50.4609,66092.0
2021-01-28 10:20:00,59.94,60.16,59.85,59.95,60495.0,50.4609,50.6461,50.3851,50.4693,60495.0
2021-01-28 10:30:00,59.9,60.04,59.6,59.75,38303.0,50.4272,50.5451,50.1747,50.301,38303.0
2021-01-28 10:40:00,59.72,60.02,59.68,59.98,30495.0,50.2757,50.5283,50.242,50.4946,30495.0
2021-01-28 10:50:00,59.98,60.04,59.81,59.81,39007.0,50.4946,50.5451,50.3515,50.3515,39007.0
2021-01-28 11:00:00,59.8,60.15,59.77,60.11,37904.0,50.343,50.6377,50.3178,50.604,37904.0
2021-01-28 11:10:00,60.11,60.24,60.07,60.12,80802.0,50.604,50.7135,50.5703,50.6124,80802.0
2021-01-28 11:20:00,60.05,60.21,59.93,60.08,31991.0,50.5535,50.6882,50.4525,50.5788,31991.0
2021-01-28 11:30:00,60.11,60.11,59.85,59.89,33306.0,50.604,50.604,50.3851,50.4188,33306.0
2021-01-28 11:40:00,59.9,60.07,59.89,59.94,27983.0,50.4272,50.5703,50.4188,50.4609,27983.0
2021-01-28 11:50:00,59.94,60.07,59.93,59.97,27805.0,50.4609,50.5703,50.4525,50.4862,27805.0
2021-01-28 12:00:00,59.98,60.27,59.98,60.15,37221.0,50.4946,50.7387,50.4946,50.6377,37221.0
2021-01-28 12:10:00,60.16,60.19,59.93,60.08,28291.0,50.6461,50.6714,50.4525,50.5788,28291.0
2021-01-28 12:20:00,60.06,60.12,59.93,60.01,23856.0,50.5619,50.6124,50.4525,50.5198,23856.0
2021-01-28 12:30:00,60.02,60.05,59.91,59.92,23423.0,50.5283,50.5535,50.4356,50.4441,23423.0
2021-01-28 12:40:00,59.92,59.97,59.84,59.88,85628.0,50.4441,50.4862,50.3767,50.4104,85628.0
2021-01-28 12:50:00,59.89,59.95,59.84,59.92,19855.0,50.4188,50.4693,50.3767,50.4441,19855.0
2021-01-28 13:00:00,59.92,60.04,59.87,60.02,25862.0,50.4441,50.5451,50.402,50.5283,25862.0
2021-01-28 13:10:00,60.02,60.09,59.93,59.94,21104.0,50.5283,50.5872,50.4525,50.4609,21104.0
2021-01-28 13:20:00,59.94,60.05,59.89,60.0,38152.0,50.4609,50.5535,50.4188,50.5114,38152.0
2021-01-28 13:30:00,60.03,60.13,59.94,59.98,68265.0,50.5367,50.6209,50.4609,50.4946,68265.0
2021-01-28 13:40:00,59.99,60.06,59.93,59.95,23855.0,50.503,50.5619,50.4525,50.4693,23855.0
2021-01-28 13:50:00,59.94,59.97,59.84,59.91,18428.0,50.4609,50.4862,50.3767,50.4356,18428.0
2021-01-28 14:00:00,59.93,60.12,59.92,60.08,18438.0,50.4525,50.6124,50.4441,50.5788,18438.0
2021-01-28 14:10:00,60.08,60.1,59.89,59.89,22343.0,50.5788,50.5956,50.4188,50.4188,22343.0
2021-01-28 14:20:00,59.9,59.9,59.75,59.82,35327.0,50.4272,50.4272,50.301,50.3599,35327.0
2021-01-28 14:30:00,59.82,59.83,59.69,59.78,42694.0,50.3599,50.3683,50.2504,50.3262,42694.0
2021-01-28 14:40:00,59.77,59.81,59.57,59.62,41923.0,50.3178,50.3515,50.1494,50.1915,41923.0
2021-01-28 14:50:00,59.62,59.66,59.54,59.57,30471.0,50.1915,50.2252,50.1242,50.1494,30471.0
2021-01-28 15:00:00,59.56,59.57,59.47,59.55,41705.0,50.141,50.1494,50.0652,50.1326,41705.0
2021-01-28 15:10:00,59.55,59.56,59.31,59.4,40343.0,50.1326,50.141,49.9305,50.0063,40343.0
2021-01-28 15:20:00,59.41,59.42,59.32,59.32,34483.0,50.0147,50.0231,49.939,49.939,34483.0
2021-01-28 15:30:00,59.33,59.34,59.16,59.23,50604.0,49.9474,49.9558,49.8043,49.8632,50604.0
2021-01-28 15:40:00,59.22,59.31,59.14,59.25,55594.0,49.8548,49.9305,49.7874,49.88,55594.0
2021-01-28 15:50:00,59.24,59.28,59.03,59.04,208155.0,49.8716,49.9053,49.6948,49.7032,208155.0
2021-01-29 09:30:00,58.76,58.78,58.21,58.53,142483.0,49.4675,49.4844,49.0045,49.2739,142483.0
2021-01-29 09:40:00,58.51,58.87,58.46,58.8,39075.0,49.257,49.5601,49.215,49.5012,39075.0
2021-01-29 09:50:00,58.75,58.94,58.65,58.79,36042.0,49.4591,49.619,49.3749,49.4928,36042.0
2021-01-29 10:00:00,58.83,59.05,58.72,58.91,67036.0,49.5264,49.7117,49.4338,49.5938,67036.0
2021-01-29 10:10:00,58.91,58.97,58.56,58.64,43710.0,49.5938,49.6443,49.2991,49.3665,43710.0
2021-01-29 10:20:00,58.63,58.88,58.63,58.86,25727.0,49.3581,49.5685,49.3581,49.5517,25727.0
2021-01-29 10:30:00,58.86,59.05,58.79,59.01,26164.0,49.5517,49.7117,49.4928,49.678,26164.0
2021-01-29 10:40:00,58.97,59.02,58.83,59.01,20769.0,49.6443,49.6864,49.5264,49.678,20769.0
2021-01-29 10:50:00,59.0,59.04,58.89,59.03,23557.0,49.6696,49.7032,49.577,49.6948,23557.0
2021-01-29 11:00:00,59.02,59.04,58.79,58.86,22241.0,49.6864,49.7032,49.4928,49.5517,22241.0
2021-01-29 11:10:00,58.84,58.86,58.69,58.84,27257.0,49.5349,49.5517,49.4086,49.5349,27257.0
2021-01-29 11:20:00,58.85,58.99,58.75,58.75,36081.0,49.5433,49.6611,49.4591,49.4591,36081.0
2021-01-29 11:30:00,58.72,58.78,58.6,58.66,41647.0,49.4338,49.4844,49.3328,49.3833,41647.0
2021-01-29 11:40:00,58.66,58.73,58.55,58.59,19881.0,49.3833,49.4423,49.2907,49.3244,19881.0
2021-01-29 11:50:00,58.59,58.62,58.52,58.58,30006.0,49.3244,49.3497,49.2655,49.316,30006.0
2021-01-29 12:00:00,58.53,58.64,58.5,58.63,29866.0,49.2739,49.3665,49.2486,49.3581,29866.0
2021-01-29 12:10:00,58.63,58.65,58.4,58.46,105912.0,49.3581,49.3749,49.1644,49.215,105912.0
2021-01-29 12:20:00,58.45,58.59,58.38,58.54,71460.0,49.2065,49.3244,49.1476,49.2823,71460.0
2021-01-29 12:30:00,58.5,58.63,58.5,58.61,31471.0,49.2486,49.3581,49.2486,49.3412,31471.0
2021-01-29 12:40:00,58.62,58.78,58.55,58.55,41649.0,49.3497,49.4844,49.2907,49.2907,41649.0
2021-01-29 12:50:00,58.56,58.76,58.56,58.61,43845.0,49.2991,49.4675,49.2991,49.3412,43845.0
2021-01-29 13:00:00,58.6,58.67,58.52,58.57,26568.0,49.3328,49.3917,49.2655,49.3076,26568.0
2021-01-29 13:10:00,58.56,58.59,58.35,58.36,37130.0,49.2991,49.3244,49.1224,49.1308,37130.0
2021-01-29 13:20:00,58.35,58.7,58.34,58.69,36061.0,49.1224,49.417,49.1139,49.4086,36061.0
2021-01-29 13:30:00,58.7,58.71,58.58,58.64,26433.0,49.417,49.4254,49.316,49.3665,26433.0
2021-01-29 13:40:00,58.63,58.75,58.62,58.64,40718.0,49.3581,49.4591,49.3497,49.3665,40718.0
2021-01-29 13:50:00,58.66,58.75,58.65,58.66,23921.0,49.3833,49.4591,49.3749,49.3833,23921.0
2021-01-29 14:00:00,58.66,58.94,58.65,58.85,43889.0,49.3833,49.619,49.3749,49.5433,43889.0
2021-01-29 14:10:00,58.86,58.92,58.8,58.89,35823.0,49.5517,49.6022,49.5012,49.577,35823.0
2021-01-29 14:20:00,58.9,58.94,58.81,58.87,28972.0,49.5854,49.619,49.5096,49.5601,28972.0
2021-01-29 14:30:00,58.85,58.9,58.78,58.86,37592.0,49.5433,49.5854,49.4844,49.5517,37592.0
2021-01-29 14:40:00,58.84,58.99,58.75,58.99,38031.0,49.5349,49.6611,49.4591,49.6611,38031.0
2021-01-29 14:50:00,59.0,59.06,58.91,58.94,23165.0,49.6696,49.7201,49.5938,49.619,23165.0
2021-01-29 15:00:00,58.96,59.19,58.96,59.15,41920.0,49.6359,49.8295,49.6359,49.7958,41920.0
2021-01-29 15:10:00,59.15,59.27,59.08,59.09,35004.0,49.7958,49.8969,49.7369,49.7453,35004.0
2021-01-29 15:20:00,59.07,59.2,59.01,59.03,32812.0,49.7285,49.8379,49.678,49.6948,32812.0
2021-01-29 15:30:00,59.02,59.13,58.95,58.95,46310.0,49.6864,49.779,49.6275,49.6275,46310.0
2021-01-29 15:40:00,58.93,59.0,58.79,58.85,80174.0,49.6106,49.6696,49.4928,49.5433,80174.0
2021-01-29 15:50:00,58.84,59.21,58.75,58.88,291434.0,49.5349,49.8463,49.4591,49.5685,291434.0
2021-02-01 09:30:00,59.29,59.29,58.7,58.77,112675.0,49.9137,49.9137,49.417,49.4759,112675.0
2021-02-01 09:40:00,58.77,58.99,58.77,58.89,26223.0,49.4759,49.6611,49.4759,49.577,26223.0
2021-02-01 09:50:00,58.91,58.92,58.63,58.74,114142.0,49.5938,49.6022,49.3581,49.4507,114142.0
2021-02-01 10:00:00,58.76,58.96,58.63,58.86,47272.0,49.4675,49.6359,49.3581,49.5517,47272.0
2021-02-01 10:10:00,58.85,59.12,58.73,59.12,49202.0,49.5433,49.7706,49.4423,49.7706,49202.0
2021-02-01 10:20:00,59.12,59.23,58.97,58.98,48998.0,49.7706,49.8632,49.6443,49.6527,48998.0
2021-02-01 10:30:00,59.01,59.15,59.01,59.11,25702.0,49.678,49.7958,49.678,49.7622,25702.0
2021-02-01 10:40:00,59.15,59.27,59.14,59.21,30848.0,49.7958,49.8969,49.7874,49.8463,30848.0
2021-02-01 10:50:00,59.23,59.39,59.2,59.28,39163.0,49.8632,49.9979,49.8379,49.9053,39163.0
2021-02-01 11:00:00,59.27,59.43,59.27,59.29,51094.0,49.8969,50.0316,49.8969,49.9137,51094.0
2021-02-01 11:10:00,59.3,59.43,59.3,59.4,30051.0,49.9221,50.0316,49.9221,50.0063,30051.0
2021-02-01 11:20:00,59.43,59.46,59.29,59.39,33506.0,50.0316,50.0568,49.9137,49.9979,33506.0
2021-02-01 11:30:00,59.39,59.48,59.37,59.42,26225.0,49.9979,50.0737,49.981,50.0231,26225.0
2021-02-01 11:40:00,59.45,59.66,59.45,59.59,40410.0,50.0484,50.2252,50.0484,50.1663,40410.0
2021-02-01 11:50:00,59.6,59.77,59.55,59.75,110424.0,50.1747,50.3178,50.1326,50.301,110424.0
2021-02-01 12:00:00,59.75,59.77,59.47,59.5,67525.0,50.301,50.3178,50.0652,50.0905,67525.0
2021-02-01 12:10:00,59.48,59.55,59.41,59.53,30131.0,50.0737,50.1326,50.0147,50.1157,30131.0
2021-02-01 12:20:00,59.51,59.52,59.39,59.42,56817.0,50.0989,50.1073,49.9979,50.0231,56817.0
2021-02-01 12:30:00,59.44,59.45,59.39,59.4,56604.0,50.04,50.0484,49.9979,50.0063,56604.0
2021-02-01 12:40:00,59.4,59.45,59.27,59.33,34229.0,50.0063,50.0484,49.8969,49.9474,34229.0
2021-02-01 12:50:00,59.34,59.41,59.31,59.33,13356.0,49.9558,50.0147,49.9305,49.9474,13356.0
2021-02-01 13:00:00,59.33,59.36,59.29,59.34,24826.0,49.9474,49.9726,49.9137,49.9558,24826.0
2021-02-01 13:10:00,59.33,59.42,59.29,59.4,39099.0,49.9474,50.0231,49.9137,50.0063,39099.0
2021-02-01 13:20:00,59.41,59.44,59.33,59.41,51500.0,50.0147,50.04,49.9474,50.0147,51500.0
2021-02-01 13:30:00,59.42,59.45,59.31,59.32,45478.0,50.0231,50.0484,49.9305,49.939,45478.0
2021-02-01 13:40:00,59.34,59.35,59.27,59.33,14970.0,49.9558,49.9642,49.8969,49.9474,14970.0
2021-02-01 13:50:00,59.33,59.37,59.31,59.35,19846.0,49.9474,49.981,49.9305,49.9642,19846.0
2021-02-01 14:00:00,59.37,59.4,59.31,59.35,39151.0,49.981,50.0063,49.9305,49.9642,39151.0
2021-02-01 14:10:00,59.35,59.41,59.31,59.41,30770.0,49.9642,50.0147,49.9305,50.0147,30770.0
2021-02-01 14:20:00,59.4,59.54,59.38,59.54,24306.0,50.0063,50.1242,49.9895,50.1242,24306.0
2021-02-01 14:30:00,59.53,59.59,59.52,59.57,26763.0,50.1157,50.1663,50.1073,50.1494,26763.0
2021-02-01 14:40:00,59.57,59.6,59.49,59.51,27724.0,50.1494,50.1747,50.0821,50.0989,27724.0
2021-02-01 14:50:00,59.51,59.53,59.43,59.52,51201.0,50.0989,50.1157,50.0316,50.1073,51201.0
2021-02-01 15:00:00,59.52,59.56,59.49,59.53,38938.0,50.1073,50.141,50.0821,50.1157,38938.0
2021-02-01 15:10:00,59.52,59.58,59.44,59.53,73552.0,50.1073,50.1578,50.04,50.1157,73552.0
2021-02-01 15:20:00,59.53,59.57,59.38,59.41,120143.0,50.1157,50.1494,49.9895,50.0147,120143.0
2021-02-01 15:30:00,59.4,59.42,59.25,59.26,120366.0,50.0063,50.0231,49.88,49.8884,120366.0
2021-02-01 15:40:00,59.25,59.27,59.13,59.14,108001.0,49.88,49.8969,49.779,49.7874,108001.0
2021-02-01 15:50:00,59.13,59.27,59.1,59.12,338812.0,49.779,49.8969,49.7537,49.7706,338812.0
2021-02-02 09:30:00,59.3,59.4,58.94,59.34,109056.0,49.9221,50.0063,49.619,49.9558,109056.0
2021-02-02 09:40:00,59.41,59.47,59.1,59.41,55861.0,50.0147,50.0652,49.7537,50.0147,55861.0
2021-02-02 09:50:00,59.41,59.7,59.37,59.61,82355.0,50.0147,50.2589,49.981,50.1831,82355.0
2021-02-02 10:00:00,59.61,59.99,59.6,59.82,101186.0,50.1831,50.503,50.1747,50.3599,101186.0
2021-02-02 10:10:00,59.83,59.95,59.8,59.92,55442.0,50.3683,50.4693,50.343,50.4441,55442.0
2021-02-02 10:20:00,59.91,60.02,59.85,59.88,72122.0,50.4356,50.5283,50.3851,50.4104,72122.0
2021-02-02 10:30:00,59.86,59.99,59.85,59.9,53078.0,50.3936,50.503,50.3851,50.4272,53078.0
2021-02-02 10:40:00,59.9,59.96,59.82,59.94,62247.0,50.4272,50.4777,50.3599,50.4609,62247.0
2021-02-02 10:50:00,59.95,60.39,59.91,60.37,83544.0,50.4693,50.8397,50.4356,50.8229,83544.0
2021-02-02 11:00:00,60.37,60.57,60.37,60.54,53627.0,50.8229,50.9913,50.8229,50.966,53627.0
2021-02-02 11:10:00,60.54,60.7,60.53,60.61,88210.0,50.966,51.1007,50.9576,51.0249,88210.0
2021-02-02 11:20:00,60.62,60.65,60.44,60.5,67603.0,51.0334,51.0586,50.8818,50.9323,67603.0
2021-02-02 11:30:00,60.5,60.58,60.45,60.57,73587.0,50.9323,50.9997,50.8903,50.9913,73587.0
2021-02-02 11:40:00,60.55,60.69,60.49,60.49,65803.0,50.9744,51.0923,50.9239,50.9239,65803.0
2021-02-02 11:50:00,60.48,60.52,60.41,60.42,153948.0,50.9155,50.9492,50.8566,50.865,153948.0
2021-02-02 12:00:00,60.4,60.55,60.4,60.48,30238.0,50.8482,50.9744,50.8482,50.9155,30238.0
2021-02-02 12:10:00,60.5,60.66,60.46,60.46,36518.0,50.9323,51.067,50.8987,50.8987,36518.0
2021-02-02 12:20:00,60.45,60.46,60.3,60.35,46532.0,50.8903,50.8987,50.764,50.8061,46532.0
2021-02-02 12:30:00,60.37,60.54,60.35,60.51,40691.0,50.8229,50.966,50.8061,50.9408,40691.0
2021-02-02 12:40:00,60.51,60.53,60.44,60.51,25564.0,50.9408,50.9576,50.8818,50.9408,25564.0
2021-02-02 12:50:00,60.53,60.6,60.47,60.6,33610.0,50.9576,51.0165,50.9071,51.0165,33610.0
2021-02-02 13:00:00,60.6,60.6,60.49,60.55,29396.0,51.0165,51.0165,50.9239,50.9744,29396.0
2021-02-02 13:10:00,60.54,60.55,60.36,60.41,31071.0,50.966,50.9744,50.8145,50.8566,31071.0
2021-02-02 13:20:00,60.4,60.51,60.37,60.47,48814.0,50.8482,50.9408,50.8229,50.9071,48814.0
2021-02-02 13:30:00,60.47,60.51,60.39,60.5,34537.0,50.9071,50.9408,50.8397,50.9323,34537.0
2021-02-02 13:40:00,60.51,60.56,60.44,60.48,71492.0,50.9408,50.9829,50.8818,50.9155,71492.0
2021-02-02 13:50:00,60.48,60.52,60.39,60.51,32474.0,50.9155,50.9492,50.8397,50.9408,32474.0
2021-02-02 14:00:00,60.51,60.55,60.45,60.48,49035.0,50.9408,50.9744,50.8903,50.9155,49035.0
2021-02-02 14:10:00,60.48,60.49,60.38,60.41,83409.0,50.9155,50.9239,50.8313,50.8566,83409.0
2021-02-02 14:20:00,60.42,60.42,60.31,60.33,47499.0,50.865,50.865,50.7724,50.7892,47499.0
2021-02-02 14:30:00,60.33,60.52,60.33,60.46,33144.0,50.7892,50.9492,50.7892,50.8987,33144.0
2021-02-02 14:40:00,60.47,60.47,60.14,60.15,39089.0,50.9071,50.9071,50.6293,50.6377,39089.0
2021-02-02 14:50:00,60.15,60.17,60.05,60.07,66257.0,50.6377,50.6545,50.5535,50.5703,66257.0
2021-02-02 15:00:00,60.07,60.15,60.05,60.15,37907.0,50.5703,50.6377,50.5535,50.6377,37907.0
2021-02-02 15:10:00,60.15,60.15,59.99,60.03,44855.0,50.6377,50.6377,50.503,50.5367,44855.0
2021-02-02 15:20:00,60.03,60.06,59.98,60.04,34674.0,50.5367,50.5619,50.4946,50.5451,34674.0
2021-02-02 15:30:00,60.04,60.07,59.86,59.93,44455.0,50.5451,50.5703,50.3936,50.4525,44455.0
2021-02-02 15:40:00,59.93,59.98,59.73,59.77,75660.0,50.4525,50.4946,50.2841,50.3178,75660.0
2021-02-02 15:50:00,59.76,59.85,59.63,59.64,219639.0,50.3094,50.3851,50.1999,50.2083,219639.0
2021-02-03 09:30:00,59.6,59.81,59.31,59.74,118436.0,50.1747,50.3515,49.9305,50.2925,118436.0
2021-02-03 09:40:00,59.74,59.86,59.68,59.71,36681.0,50.2925,50.3936,50.242,50.2673,36681.0
2021-02-03 09:50:00,59.71,59.8,59.59,59.73,37422.0,50.2673,50.343,50.1663,50.2841,37422.0
2021-02-03 10:00:00,59.73,59.89,59.7,59.78,56299.0,50.2841,50.4188,50.2589,50.3262,56299.0
2021-02-03 10:10:00,59.78,59.78,59.45,59.47,47218.0,50.3262,50.3262,50.0484,50.0652,47218.0
2021-02-03 10:20:00,59.47,59.56,59.43,59.52,60608.0,50.0652,50.141,50.0316,50.1073,60608.0
2021-02-03 10:30:00,59.5,59.6,59.34,59.36,37582.0,50.0905,50.1747,49.9558,49.9726,37582.0
2021-02-03 10:40:00,59.36,59.52,59.33,59.52,46619.0,49.9726,50.1073,49.9474,50.1073,46619.0
2021-02-03 10:50:00,59.52,59.66,59.44,59.64,40277.0,50.1073,50.2252,50.04,50.2083,40277.0
2021-02-03 11:00:00,59.62,59.62,59.34,59.43,45215.0,50.1915,50.1915,49.9558,50.0316,45215.0
2021-02-03 11:10:00,59.42,59.5,59.37,59.44,49434.0,50.0231,50.0905,49.981,50.04,49434.0
2021-02-03 11:20:00,59.45,59.58,59.45,59.56,25094.0,50.0484,50.1578,50.0484,50.141,25094.0
2021-02-03 11:30:00,59.58,59.64,59.49,59.62,33275.0,50.1578,50.2083,50.0821,50.1915,33275.0
2021-02-03 11:40:00,59.62,59.66,59.55,59.55,22397.0,50.1915,50.2252,50.1326,50.1326,22397.0
2021-02-03 11:50:00,59.54,59.57,59.45,59.47,30240.0,50.1242,50.1494,50.0484,50.0652,30240.0
2021-02-03 12:00:00,59.47,59.48,59.36,59.38,36736.0,50.0652,50.0737,49.9726,49.9895,36736.0
2021-02-03 12:10:00,59.38,59.41,59.34,59.36,27204.0,49.9895,50.0147,49.9558,49.9726,27204.0
2021-02-03 12:20:00,59.35,59.41,59.32,59.39,46687.0,49.9642,50.0147,49.939,49.9979,46687.0
2021-02-03 12:30:00,59.39,59.46,59.38,59.42,31280.0,49.9979,50.0568,49.9895,50.0231,31280.0
2021-02-03 12:40:00,59.41,59.44,59.34,59.42,21861.0,50.0147,50.04,49.9558,50.0231,21861.0
2021-02-03 12:50:00,59.42,59.47,59.37,59.47,20797.0,50.0231,50.0652,49.981,50.0652,20797.0
2021-02-03 13:00:00,59.48,59.53,59.45,59.47,20724.0,50.0737,50.1157,50.0484,50.0652,20724.0
2021-02-03 13:10:00,59.47,59.48,59.42,59.44,13127.0,50.0652,50.0737,50.0231,50.04,13127.0
2021-02-03 13:20:00,59.44,59.64,59.44,59.56,49852.0,50.04,50.2083,50.04,50.141,49852.0
2021-02-03 13:30:00,59.55,59.6,59.53,59.55,18684.0,50.1326,50.1747,50.1157,50.1326,18684.0
2021-02-03 13:40:00,59.56,59.58,59.47,59.5,28654.0,50.141,50.1578,50.0652,50.0905,28654.0
2021-02-03 13:50:00,59.49,59.54,59.46,59.51,23877.0,50.0821,50.1242,50.0568,50.0989,23877.0
2021-02-03 14:00:00,59.5,59.56,59.48,59.52,17900.0,50.0905,50.141,50.0737,50.1073,17900.0
2021-02-03 14:10:00,59.53,59.56,59.5,59.55,12891.0,50.1157,50.141,50.0905,50.1326,12891.0
2021-02-03 14:20:00,59.55,59.58,59.51,59.58,14665.0,50.1326,50.1578,50.0989,50.1578,14665.0
2021-02-03 14:30:00,59.57,59.6,59.52,59.54,16103.0,50.1494,50.1747,50.1073,50.1242,16103.0
2021-02-03 14:40:00,59.54,59.57,59.48,59.52,25247.0,50.1242,50.1494,50.0737,50.1073,25247.0
2021-02-03 14:50:00,59.53,59.54,59.46,59.48,22448.0,50.1157,50.1242,50.0568,50.0737,22448.0
2021-02-03 15:00:00,59.47,59.49,59.42,59.47,28702.0,50.0652,50.0821,50.0231,50.0652,28702.0
2021-02-03 15:10:00,59.48,59.52,59.42,59.52,31542.0,50.0737,50.1073,50.0231,50.1073,31542.0
2021-02-03 15:20:00,59.52,59.54,59.47,59.53,34203.0,50.1073,50.1242,50.0652,50.1157,34203.0
2021-02-03 15:30:00,59.52,59.56,59.48,59.51,57761.0,50.1073,50.141,50.0737,50.0989,57761.0
2021-02-03 15:40:00,59.51,59.54,59.45,59.51,71859.0,50.0989,50.1242,50.0484,50.0989,71859.0
2021-02-03 15:50:00,59.51,59.55,59.44,59.45,234439.0,50.0989,50.1326,50.04,50.0484,234439.0
2021-02-04 09:30:00,59.55,59.79,59.45,59.55,99859.0,50.1326,50.3346,50.0484,50.1326,99859.0
2021-02-04 09:40:00,59.54,59.76,59.54,59.75,29045.0,50.1242,50.3094,50.1242,50.301,29045.0
2021-02-04 09:50:00,59.74,59.89,59.66,59.84,50429.0,50.2925,50.4188,50.2252,50.3767,50429.0
2021-02-04 10:00:00,59.86,60.18,59.85,59.97,45018.0,50.3936,50.663,50.3851,50.4862,45018.0
2021-02-04 10:10:00,59.98,60.04,59.84,59.87,35398.0,50.4946,50.5451,50.3767,50.402,35398.0
2021-02-04 10:20:00,59.92,59.96,59.82,59.89,23029.0,50.4441,50.4777,50.3599,50.4188,23029.0
2021-02-04 10:30:00,59.9,60.05,59.9,59.98,57987.0,50.4272,50.5535,50.4272,50.4946,57987.0
2021-02-04 10:40:00,59.95,60.1,59.92,60.03,34762.0,50.4693,50.5956,50.4441,50.5367,34762.0
2021-02-04 10:50:00,60.03,60.15,60.02,60.15,28972.0,50.5367,50.6377,50.5283,50.6377,28972.0
2021-02-04 11:00:00,60.14,60.27,60.07,60.26,38368.0,50.6293,50.7387,50.5703,50.7303,38368.0
2021-02-04 11:10:00,60.25,60.36,60.2,60.27,64697.0,50.7219,50.8145,50.6798,50.7387,64697.0
2021-02-04 11:20:00,60.26,60.34,60.08,60.16,49345.0,50.7303,50.7976,50.5788,50.6461,49345.0
2021-02-04 11:30:00,60.17,60.29,60.14,60.27,32774.0,50.6545,50.7556,50.6293,50.7387,32774.0
2021-02-04 11:40:00,60.29,60.37,60.2,60.3,32083.0,50.7556,50.8229,50.6798,50.764,32083.0
2021-02-04 11:50:00,60.29,60.29,60.17,60.26,18190.0,50.7556,50.7556,50.6545,50.7303,18190.0
2021-02-04 12:00:00,60.26,60.34,60.23,60.33,28439.0,50.7303,50.7976,50.705,50.7892,28439.0
2021-02-04 12:10:00,60.33,60.42,60.32,60.4,37342.0,50.7892,50.865,50.7808,50.8482,37342.0
2021-02-04 12:20:00,60.4,60.44,60.32,60.37,36975.0,50.8482,50.8818,50.7808,50.8229,36975.0
2021-02-04 12:30:00,60.37,60.38,60.24,60.25,26054.0,50.8229,50.8313,50.7135,50.7219,26054.0
2021-02-04 12:40:00,60.25,60.33,60.25,60.33,22580.0,50.7219,50.7892,50.7219,50.7892,22580.0
2021-02-04 12:50:00,60.33,60.47,60.32,60.45,31281.0,50.7892,50.9071,50.7808,50.8903,31281.0
2021-02-04 13:00:00,60.46,60.47,60.38,60.42,23189.0,50.8987,50.9071,50.8313,50.865,23189.0
2021-02-04 13:10:00,60.43,60.44,60.37,60.39,25920.0,50.8734,50.8818,50.8229,50.8397,25920.0
2021-02-04 13:20:00,60.4,60.42,60.25,60.26,35122.0,50.8482,50.865,50.7219,50.7303,35122.0
2021-02-04 13:30:00,60.26,60.37,60.22,60.36,48575.0,50.7303,50.8229,50.6966,50.8145,48575.0
2021-02-04 13:40:00,60.36,60.38,60.3,60.38,37575.0,50.8145,50.8313,50.764,50.8313,37575.0
2021-02-04 13:50:00,60.4,60.43,60.34,60.42,43718.0,50.8482,50.8734,50.7976,50.865,43718.0
2021-02-04 14:00:00,60.42,60.44,60.35,60.36,26267.0,50.865,50.8818,50.8061,50.8145,26267.0
2021-02-04 14:10:00,60.35,60.35,60.23,60.24,25471.0,50.8061,50.8061,50.705,50.7135,25471.0
2021-02-04 14:20:00,60.24,60.26,60.17,60.25,24378.0,50.7135,50.7303,50.6545,50.7219,24378.0
2021-02-04 14:30:00,60.26,60.32,60.26,60.28,30274.0,50.7303,50.7808,50.7303,50.7471,30274.0
2021-02-04 14:40:00,60.28,60.29,60.22,60.23,24396.0,50.7471,50.7556,50.6966,50.705,24396.0
2021-02-04 14:50:00,60.24,60.33,60.2,60.3,30422.0,50.7135,50.7892,50.6798,50.764,30422.0
2021-02-04 15:00:00,60.28,60.28,60.17,60.26,40392.0,50.7471,50.7471,50.6545,50.7303,40392.0
2021-02-04 15:10:00,60.26,60.26,60.2,60.25,27463.0,50.7303,50.7303,50.6798,50.7219,27463.0
2021-02-04 15:20:00,60.24,60.26,60.21,60.25,30187.0,50.7135,50.7303,50.6882,50.7219,30187.0
2021-02-04 15:30:00,60.25,60.29,60.19,60.19,40634.0,50.7219,50.7556,50.6714,50.6714,40634.0
2021-02-04 15:40:00,60.2,60.26,60.18,60.22,71010.0,50.6798,50.7303,50.663,50.6966,71010.0
2021-02-04 15:50:00,60.21,60.38,60.18,60.35,308114.0,50.6882,50.8313,50.663,50.8061,308114.0
2021-02-05 09:30:00,60.63,60.66,60.34,60.61,86210.0,51.0418,51.067,50.7976,51.0249,86210.0
2021-02-05 09:40:00,60.6,60.75,60.46,60.75,42301.0,51.0165,51.1428,50.8987,51.1428,42301.0
2021-02-05 09:50:00,60.76,60.81,60.65,60.8,36200.0,51.1512,51.1933,51.0586,51.1849,36200.0
2021-02-05 10:00:00,60.81,60.9,60.74,60.84,57403.0,51.1933,51.2691,51.1344,51.2186,57403.0
2021-02-05 10:10:00,60.84,60.95,60.76,60.87,58935.0,51.2186,51.3112,51.1512,51.2438,58935.0
2021-02-05 10:20:00,60.87,60.97,60.85,60.92,30545.0,51.2438,51.328,51.227,51.2859,30545.0
2021-02-05 10:30:00,60.93,61.13,60.93,61.08,124655.0,51.2943,51.4627,51.2943,51.4206,124655.0
2021-02-05 10:40:00,61.08,61.18,61.07,61.08,36738.0,51.4206,51.5048,51.4122,51.4206,36738.0
2021-02-05 10:50:00,61.08,61.24,61.01,61.14,63635.0,51.4206,51.5553,51.3617,51.4711,63635.0
2021-02-05 11:00:00,61.15,61.15,60.97,61.03,35304.0,51.4796,51.4796,51.328,51.3785,35304.0
2021-02-05 11:10:00,61.03,61.15,60.99,61.11,41599.0,51.3785,51.4796,51.3449,51.4459,41599.0
2021-02-05 11:20:00,61.1,61.18,61.07,61.15,22301.0,51.4375,51.5048,51.4122,51.4796,22301.0
2021-02-05 11:30:00,61.15,61.15,61.07,61.11,22920.0,51.4796,51.4796,51.4122,51.4459,22920.0
2021-02-05 11:40:00,61.11,61.13,61.07,61.07,21656.0,51.4459,51.4627,51.4122,51.4122,21656.0
2021-02-05 11:50:00,61.08,61.08,61.0,61.03,23773.0,51.4206,51.4206,51.3533,51.3785,23773.0
2021-02-05 12:00:00,61.03,61.06,60.95,61.0,38413.0,51.3785,51.4038,51.3112,51.3533,38413.0
2021-02-05 12:10:00,60.98,61.0,60.9,60.9,44241.0,51.3364,51.3533,51.2691,51.2691,44241.0
2021-02-05 12:20:00,60.87,60.93,60.81,60.88,39681.0,51.2438,51.2943,51.1933,51.2522,39681.0
2021-02-05 12:30:00,60.88,60.96,60.87,60.96,20078.0,51.2522,51.3196,51.2438,51.3196,20078.0
2021-02-05 12:40:00,60.95,61.03,60.91,61.0,14801.0,51.3112,51.3785,51.2775,51.3533,14801.0
2021-02-05 12:50:00,61.0,61.12,60.97,61.12,28017.0,51.3533,51.4543,51.328,51.4543,28017.0
2021-02-05 13:00:00,61.11,61.13,61.06,61.11,24487.0,51.4459,51.4627,51.4038,51.4459,24487.0
2021-02-05 13:10:00,61.1,61.1,61.05,61.09,16772.0,51.4375,51.4375,51.3954,51.429,16772.0
2021-02-05 13:20:00,61.09,61.12,61.03,61.1,34412.0,51.429,51.4543,51.3785,51.4375,34412.0
2021-02-05 13:30:00,61.09,61.12,61.06,61.11,19273.0,51.429,51.4543,51.4038,51.4459,19273.0
2021-02-05 13:40:00,61.1,61.13,61.05,61.09,17302.0,51.4375,51.4627,51.3954,51.429,17302.0
2021-02-05 13:50:00,61.06,61.16,61.05,61.15,36939.0,51.4038,51.488,51.3954,51.4796,36939.0
2021-02-05 14:00:00,61.15,61.22,61.14,61.19,28891.0,51.4796,51.5385,51.4711,51.5132,28891.0
2021-02-05 14:10:00,61.18,61.2,61.12,61.14,25074.0,51.5048,51.5216,51.4543,51.4711,25074.0
2021-02-05 14:20:00,61.14,61.19,61.11,61.17,30417.0,51.4711,51.5132,51.4459,51.4964,30417.0
2021-02-05 14:30:00,61.19,61.19,61.11,61.14,28244.0,51.5132,51.5132,51.4459,51.4711,28244.0
2021-02-05 14:40:00,61.13,61.16,61.1,61.11,26418.0,51.4627,51.488,51.4375,51.4459,26418.0
2021-02-05 14:50:00,61.11,61.17,61.09,61.14,32145.0,51.4459,51.4964,51.429,51.4711,32145.0
2021-02-05 15:00:00,61.13,61.14,61.01,61.08,37168.0,51.4627,51.4711,51.3617,51.4206,37168.0
2021-02-05 15:10:00,61.08,61.11,61.04,61.07,32642.0,51.4206,51.4459,51.3869,51.4122,32642.0
2021-02-05 15:20:00,61.07,61.1,60.99,61.0,60128.0,51.4122,51.4375,51.3449,51.3533,60128.0
2021-02-05 15:30:00,61.01,61.08,60.98,60.98,49671.0,51.3617,51.4206,51.3364,51.3364,49671.0
2021-02-05 15:40:00,60.98,61.06,60.92,61.01,56266.0,51.3364,51.4038,51.2859,51.3617,56266.0
2021-02-05 15:50:00,61.01,61.01,60.88,60.89,231731.0,51.3617,51.3617,51.2522,51.2607,231731.0
2021-02-08 09:30:00,60.94,61.03,60.79,60.9,100716.0,51.3028,51.3785,51.1765,51.2691,100716.0
2021-02-08 09:40:00,60.95,61.17,60.93,61.04,44923.0,51.3112,51.4964,51.2943,51.3869,44923.0
2021-02-08 09:50:00,61.07,61.07,60.95,60.96,25931.0,51.4122,51.4122,51.3112,51.3196,25931.0
2021-02-08 10:00:00,60.97,61.07,60.84,60.87,63527.0,51.328,51.4122,51.2186,51.2438,63527.0
2021-02-08 10:10:00,60.86,60.88,60.7,60.79,31186.0,51.2354,51.2522,51.1007,51.1765,31186.0
2021-02-08 10:20:00,60.78,60.9,60.77,60.85,38870.0,51.1681,51.2691,51.1596,51.227,38870.0
2021-02-08 10:30:00,60.85,60.9,60.78,60.87,29769.0,51.227,51.2691,51.1681,51.2438,29769.0
2021-02-08 10:40:00,60.88,60.93,60.84,60.89,23374.0,51.2522,51.2943,51.2186,51.2607,23374.0
2021-02-08 10:50:00,60.91,60.93,60.81,60.83,41837.0,51.2775,51.2943,51.1933,51.2102,41837.0
2021-02-08 11:00:00,60.83,60.87,60.74,60.77,25656.0,51.2102,51.2438,51.1344,51.1596,25656.0
2021-02-08 11:10:00,60.78,60.89,60.72,60.89,39388.0,51.1681,51.2607,51.1176,51.2607,39388.0
2021-02-08 11:20:00,60.88,61.1,60.88,61.08,47274.0,51.2522,51.4375,51.2522,51.4206,47274.0
2021-02-08 11:30:00,61.09,61.25,61.08,61.23,53159.0,51.429,51.5637,51.4206,51.5469,53159.0
2021-02-08 11:40:00,61.24,61.28,61.06,61.11,32511.0,51.5553,51.589,51.4038,51.4459,32511.0
2021-02-08 11:50:00,61.12,61.22,61.1,61.11,26817.0,51.4543,51.5385,51.4375,51.4459,26817.0
2021-02-08 12:00:00,61.12,61.14,61.01,61.02,21465.0,51.4543,51.4711,51.3617,51.3701,21465.0
2021-02-08 12:10:00,61.01,61.03,60.95,61.0,28256.0,51.3617,51.3785,51.3112,51.3533,28256.0
2021-02-08 12:20:00,61.0,61.03,60.93,60.94,25338.0,51.3533,51.3785,51.2943,51.3028,25338.0
2021-02-08 12:30:00,60.93,60.96,60.92,60.93,66412.0,51.2943,51.3196,51.2859,51.2943,66412.0
2021-02-08 12:40:00,60.94,60.97,60.92,60.94,88779.0,51.3028,51.328,51.2859,51.3028,88779.0
2021-02-08 12:50:00,60.93,60.95,60.82,60.9,80263.0,51.2943,51.3112,51.2017,51.2691,80263.0
2021-02-08 13:00:00,60.91,60.93,60.89,60.9,65279.0,51.2775,51.2943,51.2607,51.2691,65279.0
2021-02-08 13:10:00,60.9,60.96,60.89,60.94,54476.0,51.2691,51.3196,51.2607,51.3028,54476.0
2021-02-08 13:20:00,60.93,60.95,60.78,60.82,59650.0,51.2943,51.3112,51.1681,51.2017,59650.0
2021-02-08 13:30:00,60.83,60.83,60.75,60.78,32896.0,51.2102,51.2102,51.1428,51.1681,32896.0
2021-02-08 13:40:00,60.77,60.79,60.7,60.7,25715.0,51.1596,51.1765,51.1007,51.1007,25715.0
2021-02-08 13:50:00,60.7,60.72,60.63,60.67,49609.0,51.1007,51.1176,51.0418,51.0755,49609.0
2021-02-08 14:00:00,60.67,60.75,60.63,60.73,39990.0,51.0755,51.1428,51.0418,51.126,39990.0
2021-02-08 14:10:00,60.73,60.78,60.72,60.73,29180.0,51.126,51.1681,51.1176,51.126,29180.0
2021-02-08 14:20:00,60.73,60.8,60.72,60.77,34358.0,51.126,51.1849,51.1176,51.1596,34358.0
2021-02-08 14:30:00,60.77,60.82,60.75,60.79,31566.0,51.1596,51.2017,51.1428,51.1765,31566.0
2021-02-08 14:40:00,60.8,60.81,60.76,60.79,29005.0,51.1849,51.1933,51.1512,51.1765,29005.0
2021-02-08 14:50:00,60.79,60.82,60.76,60.78,35112.0,51.1765,51.2017,51.1512,51.1681,35112.0
2021-02-08 15:00:00,60.78,60.82,60.74,60.8,40631.0,51.1681,51.2017,51.1344,51.1849,40631.0
2021-02-08 15:10:00,60.8,60.86,60.8,60.82,43004.0,51.1849,51.2354,51.1849,51.2017,43004.0
2021-02-08 15:20:00,60.81,60.86,60.77,60.82,45725.0,51.1933,51.2354,51.1596,51.2017,45725.0
2021-02-08 15:30:00,60.8,60.8,60.68,60.73,57830.0,51.1849,51.1849,51.0839,51.126,57830.0
2021-02-08 15:40:00,60.72,60.86,60.71,60.85,80660.0,51.1176,51.2354,51.1091,51.227,80660.0
2021-02-08 15:50:00,60.84,60.88,60.67,60.73,468238.0,51.2186,51.2522,51.0755,51.126,468238.0
2021-02-09 09:30:00,60.83,60.89,60.71,60.75,74295.0,51.2102,51.2607,51.1091,51.1428,74295.0
2021-02-09 09:40:00,60.73,60.75,60.54,60.68,45956.0,51.126,51.1428,50.966,51.0839,45956.0
2021-02-09 09:50:00,60.69,60.83,60.6,60.71,50560.0,51.0923,51.2102,51.0165,51.1091,50560.0
2021-02-09 10:00:00,60.68,60.79,60.61,60.79,61299.0,51.0839,51.1765,51.0249,51.1765,61299.0
2021-02-09 10:10:00,60.78,60.8,60.63,60.64,31264.0,51.1681,51.1849,51.0418,51.0502,31264.0
2021-02-09 10:20:00,60.64,60.68,60.55,60.6,24632.0,51.0502,51.0839,50.9744,51.0165,24632.0
2021-02-09 10:30:00,60.61,60.67,60.55,60.56,23111.0,51.0249,51.0755,50.9744,50.9829,23111.0
2021-02-09 10:40:00,60.55,60.6,60.48,60.54,53319.0,50.9744,51.0165,50.9155,50.966,53319.0
2021-02-09 10:50:00,60.53,60.54,60.41,60.46,28614.0,50.9576,50.966,50.8566,50.8987,28614.0
2021-02-09 11:00:00,60.45,60.62,60.45,60.57,37290.0,50.8903,51.0334,50.8903,50.9913,37290.0
2021-02-09 11:10:00,60.57,60.63,60.49,60.56,34337.0,50.9913,51.0418,50.9239,50.9829,34337.0
2021-02-09 11:20:00,60.55,60.66,60.55,60.61,21573.0,50.9744,51.067,50.9744,51.0249,21573.0
2021-02-09 11:30:00,60.63,60.65,60.56,60.64,10217.0,51.0418,51.0586,50.9829,51.0502,10217.0
2021-02-09 11:40:00,60.65,60.73,60.65,60.71,23046.0,51.0586,51.126,51.0586,51.1091,23046.0
2021-02-09 11:50:00,60.72,60.77,60.68,60.75,21172.0,51.1176,51.1596,51.0839,51.1428,21172.0
2021-02-09 12:00:00,60.75,60.82,60.74,60.77,11742.0,51.1428,51.2017,51.1344,51.1596,11742.0
2021-02-09 12:10:00,60.77,60.87,60.77,60.8,23707.0,51.1596,51.2438,51.1596,51.1849,23707.0
2021-02-09 12:20:00,60.79,60.83,60.77,60.83,11099.0,51.1765,51.2102,51.1596,51.2102,11099.0
2021-02-09 12:30:00,60.82,60.83,60.71,60.71,21426.0,51.2017,51.2102,51.1091,51.1091,21426.0
2021-02-09 12:40:00,60.72,60.74,60.67,60.67,20129.0,51.1176,51.1344,51.0755,51.0755,20129.0
2021-02-09 12:50:00,60.67,60.75,60.66,60.72,20227.0,51.0755,51.1428,51.067,51.1176,20227.0
2021-02-09 13:00:00,60.72,60.73,60.63,60.67,22099.0,51.1176,51.126,51.0418,51.0755,22099.0
2021-02-09 13:10:00,60.67,60.7,60.62,60.63,35798.0,51.0755,51.1007,51.0334,51.0418,35798.0
2021-02-09 13:20:00,60.63,60.66,60.59,60.59,22935.0,51.0418,51.067,51.0081,51.0081,22935.0
2021-02-09 13:30:00,60.59,60.63,60.59,60.61,24506.0,51.0081,51.0418,51.0081,51.0249,24506.0
2021-02-09 13:40:00,60.62,60.64,60.6,60.63,13356.0,51.0334,51.0502,51.0165,51.0418,13356.0
2021-02-09 13:50:00,60.64,60.69,60.6,60.65,16677.0,51.0502,51.0923,51.0165,51.0586,16677.0
2021-02-09 14:00:00,60.64,60.66,60.61,60.62,16104.0,51.0502,51.067,51.0249,51.0334,16104.0
2021-02-09 14:10:00,60.62,60.72,60.6,60.71,47522.0,51.0334,51.1176,51.0165,51.1091,47522.0
2021-02-09 14:20:00,60.71,60.75,60.68,60.73,18987.0,51.1091,51.1428,51.0839,51.126,18987.0
2021-02-09 14:30:00,60.72,60.84,60.72,60.78,20334.0,51.1176,51.2186,51.1176,51.1681,20334.0
2021-02-09 14:40:00,60.79,60.82,60.77,60.8,17075.0,51.1765,51.2017,51.1596,51.1849,17075.0
2021-02-09 14:50:00,60.81,60.84,60.79,60.8,19617.0,51.1933,51.2186,51.1765,51.1849,19617.0
2021-02-09 15:00:00,60.8,60.82,60.76,60.8,29607.0,51.1849,51.2017,51.1512,51.1849,29607.0
2021-02-09 15:10:00,60.79,60.82,60.76,60.77,17943.0,51.1765,51.2017,51.1512,51.1596,17943.0
2021-02-09 15:20:00,60.78,60.78,60.68,60.7,51764.0,51.1681,51.1681,51.0839,51.1007,51764.0
2021-02-09 15:30:00,60.7,60.75,60.67,60.67,50329.0,51.1007,51.1428,51.0755,51.0755,50329.0
2021-02-09 15:40:00,60.65,60.72,60.63,60.72,54784.0,51.0586,51.1176,51.0418,51.1176,54784.0
2021-02-09 15:50:00,60.71,60.72,60.61,60.63,221359.0,51.1091,51.1176,51.0249,51.0418,221359.0
2021-02-10 09:30:00,60.92,61.1,60.79,60.8,107068.0,51.2859,51.4375,51.1765,51.1849,107068.0
2021-02-10 09:40:00,60.8,60.92,60.75,60.91,34257.0,51.1849,51.2859,51.1428,51.2775,34257.0
2021-02-10 09:50:00,60.89,61.0,60.85,60.91,65686.0,51.2607,51.3533,51.227,51.2775,65686.0
2021-02-10 10:00:00,60.93,61.02,60.87,60.91,25199.0,51.2943,51.3701,51.2438,51.2775,25199.0
2021-02-10 10:10:00,60.93,61.06,60.85,61.03,31781.0,51.2943,51.4038,51.227,51.3785,31781.0
2021-02-10 10:20:00,61.03,61.22,61.01,61.03,131358.0,51.3785,51.5385,51.3617,51.3785,131358.0
2021-02-10 10:30:00,61.05,61.08,60.9,60.92,71691.0,51.3954,51.4206,51.2691,51.2859,71691.0
2021-02-10 10:40:00,60.9,61.04,60.81,61.02,43035.0,51.2691,51.3869,51.1933,51.3701,43035.0
2021-02-10 10:50:00,61.01,61.14,60.99,61.12,38088.0,51.3617,51.4711,51.3449,51.4543,38088.0
2021-02-10 11:00:00,61.15,61.19,61.08,61.09,28483.0,51.4796,51.5132,51.4206,51.429,28483.0
2021-02-10 11:10:00,61.08,61.12,60.96,61.03,24076.0,51.4206,51.4543,51.3196,51.3785,24076.0
2021-02-10 11:20:00,61.02,61.06,60.97,60.97,33766.0,51.3701,51.4038,51.328,51.328,33766.0
2021-02-10 11:30:00,60.99,61.1,60.93,60.93,40454.0,51.3449,51.4375,51.2943,51.2943,40454.0
2021-02-10 11:40:00,60.92,60.97,60.86,60.94,42889.0,51.2859,51.328,51.2354,51.3028,42889.0
2021-02-10 11:50:00,60.93,60.99,60.84,60.92,42043.0,51.2943,51.3449,51.2186,51.2859,42043.0
2021-02-10 12:00:00,60.91,60.91,60.71,60.76,52430.0,51.2775,51.2775,51.1091,51.1512,52430.0
2021-02-10 12:10:00,60.76,60.82,60.73,60.79,39049.0,51.1512,51.2017,51.126,51.1765,39049.0
2021-02-10 12:20:00,60.79,60.83,60.68,60.8,36864.0,51.1765,51.2102,51.0839,51.1849,36864.0
2021-02-10 12:30:00,60.76,60.76,60.68,60.71,26980.0,51.1512,51.1512,51.0839,51.1091,26980.0
2021-02-10 12:40:00,60.71,60.77,60.7,60.73,17236.0,51.1091,51.1596,51.1007,51.126,17236.0
2021-02-10 12:50:00,60.72,60.73,60.63,60.63,72494.0,51.1176,51.126,51.0418,51.0418,72494.0
2021-02-10 13:00:00,60.62,60.72,60.58,60.68,25032.0,51.0334,51.1176,50.9997,51.0839,25032.0
2021-02-10 13:10:00,60.69,60.7,60.64,60.66,19084.0,51.0923,51.1007,51.0502,51.067,19084.0
2021-02-10 13:20:00,60.66,60.7,60.62,60.69,22298.0,51.067,51.1007,51.0334,51.0923,22298.0
2021-02-10 13:30:00,60.7,60.76,60.7,60.73,20162.0,51.1007,51.1512,51.1007,51.126,20162.0
2021-02-10 13:40:00,60.72,60.78,60.71,60.75,72434.0,51.1176,51.1681,51.1091,51.1428,72434.0
2021-02-10 13:50:00,60.75,60.78,60.7,60.72,26368.0,51.1428,51.1681,51.1007,51.1176,26368.0
2021-02-10 14:00:00,60.74,60.79,60.66,60.78,39802.0,51.1344,51.1765,51.067,51.1681,39802.0
2021-02-10 14:10:00,60.77,60.78,60.71,60.73,21872.0,51.1596,51.1681,51.1091,51.126,21872.0
2021-02-10 14:20:00,60.74,60.83,60.68,60.82,24404.0,51.1344,51.2102,51.0839,51.2017,24404.0
2021-02-10 14:30:00,60.83,60.91,60.78,60.9,48054.0,51.2102,51.2775,51.1681,51.2691,48054.0
2021-02-10 14:40:00,60.9,61.02,60.9,60.99,39517.0,51.2691,51.3701,51.2691,51.3449,39517.0
2021-02-10 14:50:00,60.98,61.03,60.95,61.03,31968.0,51.3364,51.3785,51.3112,51.3785,31968.0
2021-02-10 15:00:00,61.02,61.07,60.95,60.96,48023.0,51.3701,51.4122,51.3112,51.3196,48023.0
2021-02-10 15:10:00,60.95,61.03,60.95,60.96,35579.0,51.3112,51.3785,51.3112,51.3196,35579.0
2021-02-10 15:20:00,60.96,61.02,60.94,61.02,49339.0,51.3196,51.3701,51.3028,51.3701,49339.0
2021-02-10 15:30:00,61.02,61.1,60.98,60.99,54932.0,51.3701,51.4375,51.3364,51.3449,54932.0
2021-02-10 15:40:00,60.99,61.06,60.98,61.0,87579.0,51.3449,51.4038,51.3364,51.3533,87579.0
2021-02-10 15:50:00,61.01,61.03,60.87,60.93,199468.0,51.3617,51.3785,51.2438,51.2943,199468.0
2021-02-11 09:30:00,60.98,61.15,60.6,60.99,127004.0,51.3364,51.4796,51.0165,51.3449,127004.0
2021-02-11 09:40:00,61.01,61.12,60.92,61.07,36420.0,51.3617,51.4543,51.2859,51.4122,36420.0
2021-02-11 09:50:00,61.07,61.07,60.9,60.93,31354.0,51.4122,51.4122,51.2691,51.2943,31354.0
2021-02-11 10:00:00,60.94,61.08,60.9,61.01,53758.0,51.3028,51.4206,51.2691,51.3617,53758.0
2021-02-11 10:10:00,61.03,61.04,60.92,61.04,54434.0,51.3785,51.3869,51.2859,51.3869,54434.0
2021-02-11 10:20:00,61.05,61.07,60.9,61.02,48180.0,51.3954,51.4122,51.2691,51.3701,48180.0
2021-02-11 10:30:00,61.02,61.05,60.93,60.94,50094.0,51.3701,51.3954,51.2943,51.3028,50094.0
2021-02-11 10:40:00,60.95,60.99,60.87,60.89,24457.0,51.3112,51.3449,51.2438,51.2607,24457.0
2021-02-11 10:50:00,60.86,60.91,60.77,60.82,61421.0,51.2354,51.2775,51.1596,51.2017,61421.0
2021-02-11 11:00:00,60.81,60.84,60.76,60.84,47346.0,51.1933,51.2186,51.1512,51.2186,47346.0
2021-02-11 11:10:00,60.84,60.88,60.72,60.85,33299.0,51.2186,51.2522,51.1176,51.227,33299.0
2021-02-11 11:20:00,60.84,60.97,60.81,60.95,23181.0,51.2186,51.328,51.1933,51.3112,23181.0
2021-02-11 11:30:00,60.95,61.17,60.95,61.17,52637.0,51.3112,51.4964,51.3112,51.4964,52637.0
2021-02-11 11:40:00,61.16,61.21,61.12,61.2,62844.0,51.488,51.5301,51.4543,51.5216,62844.0
2021-02-11 11:50:00,61.19,61.2,61.03,61.03,42473.0,51.5132,51.5216,51.3785,51.3785,42473.0
2021-02-11 12:00:00,61.03,61.12,61.01,61.1,44494.0,51.3785,51.4543,51.3617,51.4375,44494.0
2021-02-11 12:10:00,61.11,61.12,60.97,61.01,50363.0,51.4459,51.4543,51.328,51.3617,50363.0
2021-02-11 12:20:00,61.01,61.11,61.01,61.06,51824.0,51.3617,51.4459,51.3617,51.4038,51824.0
2021-02-11 12:30:00,61.06,61.16,61.03,61.16,43157.0,51.4038,51.488,51.3785,51.488,43157.0
2021-02-11 12:40:00,61.16,61.21,61.07,61.2,52663.0,51.488,51.5301,51.4122,51.5216,52663.0
2021-02-11 12:50:00,61.2,61.21,61.1,61.18,47960.0,51.5216,51.5301,51.4375,51.5048,47960.0
2021-02-11 13:00:00,61.2,61.2,61.12,61.13,39920.0,51.5216,51.5216,51.4543,51.4627,39920.0
2021-02-11 13:10:00,61.13,61.21,61.12,61.19,40598.0,51.4627,51.5301,51.4543,51.5132,40598.0
2021-02-11 13:20:00,61.2,61.2,61.12,61.15,46358.0,51.5216,51.5216,51.4543,51.4796,46358.0
2021-02-11 13:30:00,61.16,61.23,61.08,61.23,49694.0,51.488,51.5469,51.4206,51.5469,49694.0
2021-02-11 13:40:00,61.23,61.33,61.21,61.27,68056.0,51.5469,51.6311,51.5301,51.5806,68056.0
2021-02-11 13:50:00,61.27,61.28,61.24,61.25,132273.0,51.5806,51.589,51.5553,51.5637,132273.0
2021-02-11 14:00:00,61.26,61.4,61.24,61.37,64969.0,51.5722,51.69,51.5553,51.6648,64969.0
2021-02-11 14:10:00,61.38,61.45,61.33,61.44,54658.0,51.6732,51.7321,51.6311,51.7237,54658.0
2021-02-11 14:20:00,61.45,61.46,61.33,61.41,67246.0,51.7321,51.7405,51.6311,51.6984,67246.0
2021-02-11 14:30:00,61.4,61.43,61.39,61.4,149416.0,51.69,51.7153,51.6816,51.69,149416.0
2021-02-11 14:40:00,61.4,61.5,61.4,61.45,49843.0,51.69,51.7742,51.69,51.7321,49843.0
2021-02-11 14:50:00,61.44,61.48,61.39,61.47,124565.0,51.7237,51.7574,51.6816,51.7489,124565.0
2021-02-11 15:00:00,61.47,61.47,61.23,61.29,400598.0,51.7489,51.7489,51.5469,51.5974,400598.0
2021-02-11 15:10:00,61.3,61.39,61.27,61.36,62588.0,51.6058,51.6816,51.5806,51.6563,62588.0
2021-02-11 15:20:00,61.36,61.44,61.34,61.38,139211.0,51.6563,51.7237,51.6395,51.6732,139211.0
2021-02-11 15:30:00,61.38,61.41,61.29,61.36,72147.0,51.6732,51.6984,51.5974,51.6563,72147.0
2021-02-11 15:40:00,61.37,61.49,61.36,61.47,91942.0,51.6648,51.7658,51.6563,51.7489,91942.0
2021-02-11 15:50:00,61.47,61.52,61.27,61.3,422177.0,51.7489,51.791,51.5806,51.6058,422177.0
2021-02-12 09:30:00,60.45,60.7,60.34,60.55,110960.0,51.4322,51.6449,51.3386,51.5173,110960.0
2021-02-12 09:40:00,60.56,60.6,60.49,60.53,36987.0,51.5258,51.5598,51.4662,51.5002,36987.0
2021-02-12 09:50:00,60.5,60.56,60.44,60.52,78569.0,51.4747,51.5258,51.4237,51.4917,78569.0
2021-02-12 10:00:00,60.51,60.51,60.37,60.49,51406.0,51.4832,51.4832,51.3641,51.4662,51406.0
2021-02-12 10:10:00,60.47,60.47,60.34,60.39,34897.0,51.4492,51.4492,51.3386,51.3811,34897.0
2021-02-12 10:20:00,60.39,60.4,60.19,60.22,39728.0,51.3811,51.3896,51.211,51.2365,39728.0
2021-02-12 10:30:00,60.23,60.23,60.12,60.19,26762.0,51.245,51.245,51.1514,51.211,26762.0
2021-02-12 10:40:00,60.22,60.29,60.13,60.16,20646.0,51.2365,51.296,51.1599,51.1854,20646.0
2021-02-12 10:50:00,60.16,60.28,60.15,60.27,38586.0,51.1854,51.2875,51.1769,51.279,38586.0
2021-02-12 11:00:00,60.28,60.28,60.13,60.17,35153.0,51.2875,51.2875,51.1599,51.1939,35153.0
2021-02-12 11:10:00,60.17,60.18,60.08,60.11,37179.0,51.1939,51.2025,51.1174,51.1429,37179.0
2021-02-12 11:20:00,60.11,60.15,60.06,60.07,24326.0,51.1429,51.1769,51.1004,51.1089,24326.0
2021-02-12 11:30:00,60.06,60.16,60.05,60.08,35910.0,51.1004,51.1854,51.0918,51.1174,35910.0
2021-02-12 11:40:00,60.09,60.15,60.07,60.07,32305.0,51.1259,51.1769,51.1089,51.1089,32305.0
2021-02-12 11:50:00,60.07,60.11,60.05,60.05,27527.0,51.1089,51.1429,51.0918,51.0918,27527.0
2021-02-12 12:00:00,60.05,60.11,60.04,60.1,152467.0,51.0918,51.1429,51.0833,51.1344,152467.0
2021-02-12 12:10:00,60.1,60.14,60.01,60.05,60410.0,51.1344,51.1684,51.0578,51.0918,60410.0
2021-02-12 12:20:00,60.05,60.08,60.0,60.04,143277.0,51.0918,51.1174,51.0493,51.0833,143277.0
2021-02-12 12:30:00,60.03,60.16,60.01,60.03,45094.0,51.0748,51.1854,51.0578,51.0748,45094.0
2021-02-12 12:40:00,60.03,60.06,60.01,60.02,31418.0,51.0748,51.1004,51.0578,51.0663,31418.0
2021-02-12 12:50:00,60.03,60.08,60.0,60.05,35281.0,51.0748,51.1174,51.0493,51.0918,35281.0
2021-02-12 13:00:00,60.04,60.05,59.9,59.91,371698.0,51.0833,51.0918,50.9642,50.9727,371698.0
2021-02-12 13:10:00,59.91,59.96,59.79,59.8,56392.0,50.9727,51.0153,50.8706,50.8791,56392.0
2021-02-12 13:20:00,59.8,59.83,59.76,59.81,46029.0,50.8791,50.9047,50.8451,50.8877,46029.0
2021-02-12 13:30:00,59.82,59.84,59.78,59.79,26921.0,50.8962,50.9132,50.8621,50.8706,26921.0
2021-02-12 13:40:00,59.79,59.81,59.71,59.76,33664.0,50.8706,50.8877,50.8026,50.8451,33664.0
2021-02-12 13:50:00,59.74,59.76,59.63,59.68,76543.0,50.8281,50.8451,50.7345,50.777,76543.0
2021-02-12 14:00:00,59.68,59.7,59.55,59.57,55558.0,50.777,50.7941,50.6664,50.6835,55558.0
2021-02-12 14:10:00,59.58,59.61,59.51,59.57,32817.0,50.692,50.7175,50.6324,50.6835,32817.0
2021-02-12 14:20:00,59.56,59.77,59.55,59.76,54626.0,50.6749,50.8536,50.6664,50.8451,54626.0
2021-02-12 14:30:00,59.76,59.8,59.7,59.73,46431.0,50.8451,50.8791,50.7941,50.8196,46431.0
2021-02-12 14:40:00,59.73,59.77,59.66,59.76,55247.0,50.8196,50.8536,50.76,50.8451,55247.0
2021-02-12 14:50:00,59.75,59.79,59.69,59.74,70150.0,50.8366,50.8706,50.7856,50.8281,70150.0
2021-02-12 15:00:00,59.73,59.89,59.7,59.89,73146.0,50.8196,50.9557,50.7941,50.9557,73146.0
2021-02-12 15:10:00,59.88,60.04,59.88,59.98,116339.0,50.9472,51.0833,50.9472,51.0323,116339.0
2021-02-12 15:20:00,59.98,60.05,59.9,59.91,71225.0,51.0323,51.0918,50.9642,50.9727,71225.0
2021-02-12 15:30:00,59.9,59.96,59.87,59.95,114146.0,50.9642,51.0153,50.9387,51.0068,114146.0
2021-02-12 15:40:00,59.96,60.04,59.94,60.02,127719.0,51.0153,51.0833,50.9983,51.0663,127719.0
2021-02-12 15:50:00,60.02,60.14,59.99,60.1,412406.0,51.0663,51.1684,51.0408,51.1344,412406.0
2021-02-16 09:30:00,60.01,60.09,59.72,60.05,120702.0,51.0578,51.1259,50.8111,51.0918,120702.0
2021-02-16 09:40:00,60.02,60.1,59.85,59.95,56608.0,51.0663,51.1344,50.9217,51.0068,56608.0
2021-02-16 09:50:00,59.93,59.95,59.55,59.56,73404.0,50.9898,51.0068,50.6664,50.6749,73404.0
2021-02-16 10:00:00,59.55,59.61,59.44,59.58,90024.0,50.6664,50.7175,50.5728,50.692,90024.0
2021-02-16 10:10:00,59.58,59.58,59.4,59.42,81511.0,50.692,50.692,50.5388,50.5558,81511.0
2021-02-16 10:20:00,59.44,59.77,59.38,59.77,65096.0,50.5728,50.8536,50.5218,50.8536,65096.0
2021-02-16 10:30:00,59.76,59.83,59.7,59.77,55929.0,50.8451,50.9047,50.7941,50.8536,55929.0
2021-02-16 10:40:00,59.76,59.76,59.5,59.53,44470.0,50.8451,50.8451,50.6239,50.6494,44470.0
2021-02-16 10:50:00,59.53,59.68,59.46,59.68,40814.0,50.6494,50.777,50.5899,50.777,40814.0
2021-02-16 11:00:00,59.7,59.8,59.53,59.53,44245.0,50.7941,50.8791,50.6494,50.6494,44245.0
2021-02-16 11:10:00,59.53,59.6,59.51,59.57,33278.0,50.6494,50.709,50.6324,50.6835,33278.0
2021-02-16 11:20:00,59.56,59.63,59.52,59.58,35910.0,50.6749,50.7345,50.6409,50.692,35910.0
2021-02-16 11:30:00,59.57,59.6,59.42,59.49,56854.0,50.6835,50.709,50.5558,50.6154,56854.0
2021-02-16 11:40:00,59.5,59.51,59.39,59.42,33177.0,50.6239,50.6324,50.5303,50.5558,33177.0
2021-02-16 11:50:00,59.42,59.5,59.41,59.44,36721.0,50.5558,50.6239,50.5473,50.5728,36721.0
2021-02-16 12:00:00,59.43,59.46,59.37,59.44,46887.0,50.5643,50.5899,50.5133,50.5728,46887.0
2021-02-16 12:10:00,59.44,59.53,59.43,59.53,27721.0,50.5728,50.6494,50.5643,50.6494,27721.0
2021-02-16 12:20:00,59.54,59.62,59.51,59.53,40395.0,50.6579,50.726,50.6324,50.6494,40395.0
2021-02-16 12:30:00,59.53,59.6,59.49,59.52,25334.0,50.6494,50.709,50.6154,50.6409,25334.0
2021-02-16 12:40:00,59.52,59.56,59.42,59.44,25952.0,50.6409,50.6749,50.5558,50.5728,25952.0
2021-02-16 12:50:00,59.44,59.45,59.35,59.4,61989.0,50.5728,50.5814,50.4963,50.5388,61989.0
2021-02-16 13:00:00,59.38,59.39,59.33,59.33,23272.0,50.5218,50.5303,50.4793,50.4793,23272.0
2021-02-16 13:10:00,59.34,59.43,59.31,59.38,36263.0,50.4878,50.5643,50.4622,50.5218,36263.0
2021-02-16 13:20:00,59.37,59.51,59.36,59.47,18476.0,50.5133,50.6324,50.5048,50.5984,18476.0
2021-02-16 13:30:00,59.47,59.54,59.46,59.49,26652.0,50.5984,50.6579,50.5899,50.6154,26652.0
2021-02-16 13:40:00,59.49,59.5,59.43,59.47,32282.0,50.6154,50.6239,50.5643,50.5984,32282.0
2021-02-16 13:50:00,59.48,59.49,59.42,59.46,20680.0,50.6069,50.6154,50.5558,50.5899,20680.0
2021-02-16 14:00:00,59.42,59.47,59.42,59.42,21050.0,50.5558,50.5984,50.5558,50.5558,21050.0
2021-02-16 14:10:00,59.43,59.43,59.34,59.34,32915.0,50.5643,50.5643,50.4878,50.4878,32915.0
2021-02-16 14:20:00,59.35,59.45,59.35,59.45,30689.0,50.4963,50.5814,50.4963,50.5814,30689.0
2021-02-16 14:30:00,59.45,59.48,59.35,59.39,35193.0,50.5814,50.6069,50.4963,50.5303,35193.0
2021-02-16 14:40:00,59.38,59.4,59.31,59.39,33209.0,50.5218,50.5388,50.4622,50.5303,33209.0
2021-02-16 14:50:00,59.38,59.48,59.35,59.45,43386.0,50.5218,50.6069,50.4963,50.5814,43386.0
2021-02-16 15:00:00,59.45,59.45,59.37,59.4,56086.0,50.5814,50.5814,50.5133,50.5388,56086.0
2021-02-16 15:10:00,59.39,59.42,59.33,59.36,49808.0,50.5303,50.5558,50.4793,50.5048,49808.0
2021-02-16 15:20:00,59.36,59.44,59.35,59.44,38664.0,50.5048,50.5728,50.4963,50.5728,38664.0
2021-02-16 15:30:00,59.45,59.47,59.39,59.4,40431.0,50.5814,50.5984,50.5303,50.5388,40431.0
2021-02-16 15:40:00,59.41,59.44,59.32,59.38,127303.0,50.5473,50.5728,50.4707,50.5218,127303.0
2021-02-16 15:50:00,59.38,59.42,59.29,59.3,257055.0,50.5218,50.5558,50.4452,50.4537,257055.0
2021-02-17 09:30:00,59.37,59.43,59.0,59.11,185616.0,50.5133,50.5643,50.1985,50.2921,185616.0
2021-02-17 09:40:00,59.09,59.21,59.01,59.13,36266.0,50.2751,50.3772,50.207,50.3091,36266.0
2021-02-17 09:50:00,59.11,59.21,59.02,59.04,45367.0,50.2921,50.3772,50.2155,50.2325,45367.0
2021-02-17 10:00:00,59.04,59.05,58.93,59.02,57518.0,50.2325,50.241,50.1389,50.2155,57518.0
2021-02-17 10:10:00,59.03,59.13,58.96,59.12,36469.0,50.224,50.3091,50.1645,50.3006,36469.0
2021-02-17 10:20:00,59.12,59.13,59.01,59.05,26322.0,50.3006,50.3091,50.207,50.241,26322.0
2021-02-17 10:30:00,59.03,59.26,59.02,59.18,36286.0,50.224,50.4197,50.2155,50.3516,36286.0
2021-02-17 10:40:00,59.17,59.21,59.08,59.14,27096.0,50.3431,50.3772,50.2666,50.3176,27096.0
2021-02-17 10:50:00,59.14,59.19,59.06,59.07,32253.0,50.3176,50.3601,50.2495,50.258,32253.0
2021-02-17 11:00:00,59.06,59.06,58.96,59.01,43519.0,50.2495,50.2495,50.1645,50.207,43519.0
2021-02-17 11:10:00,58.99,59.09,58.96,59.09,32814.0,50.19,50.2751,50.1645,50.2751,32814.0
2021-02-17 11:20:00,59.09,59.27,59.01,59.23,50329.0,50.2751,50.4282,50.207,50.3942,50329.0
2021-02-17 11:30:00,59.22,59.3,59.15,59.22,35004.0,50.3857,50.4537,50.3261,50.3857,35004.0
2021-02-17 11:40:00,59.21,59.31,59.21,59.28,41394.0,50.3772,50.4622,50.3772,50.4367,41394.0
2021-02-17 11:50:00,59.29,59.42,59.29,59.35,50531.0,50.4452,50.5558,50.4452,50.4963,50531.0
2021-02-17 12:00:00,59.35,59.36,59.25,59.26,23490.0,50.4963,50.5048,50.4112,50.4197,23490.0
2021-02-17 12:10:00,59.26,59.35,59.24,59.3,28882.0,50.4197,50.4963,50.4027,50.4537,28882.0
2021-02-17 12:20:00,59.3,59.33,59.27,59.31,23975.0,50.4537,50.4793,50.4282,50.4622,23975.0
2021-02-17 12:30:00,59.32,59.32,59.21,59.27,34047.0,50.4707,50.4707,50.3772,50.4282,34047.0
2021-02-17 12:40:00,59.27,59.27,59.2,59.2,26539.0,50.4282,50.4282,50.3687,50.3687,26539.0
2021-02-17 12:50:00,59.2,59.2,59.12,59.13,26230.0,50.3687,50.3687,50.3006,50.3091,26230.0
2021-02-17 13:00:00,59.12,59.15,59.05,59.05,24965.0,50.3006,50.3261,50.241,50.241,24965.0
2021-02-17 13:10:00,59.05,59.05,59.01,59.02,27889.0,50.241,50.241,50.207,50.2155,27889.0
2021-02-17 13:20:00,59.02,59.13,59.02,59.08,23750.0,50.2155,50.3091,50.2155,50.2666,23750.0
2021-02-17 13:30:00,59.09,59.09,59.03,59.08,28307.0,50.2751,50.2751,50.224,50.2666,28307.0
2021-02-17 13:40:00,59.08,59.1,58.98,59.03,50901.0,50.2666,50.2836,50.1815,50.224,50901.0
2021-02-17 13:50:00,59.04,59.11,59.02,59.03,25582.0,50.2325,50.2921,50.2155,50.224,25582.0
2021-02-17 14:00:00,59.03,59.08,59.02,59.05,29792.0,50.224,50.2666,50.2155,50.241,29792.0
2021-02-17 14:10:00,59.04,59.09,59.01,59.03,29736.0,50.2325,50.2751,50.207,50.224,29736.0
2021-02-17 14:20:00,59.03,59.15,58.99,59.01,130260.0,50.224,50.3261,50.19,50.207,130260.0
2021-02-17 14:30:00,59.01,59.1,59.0,59.08,73275.0,50.207,50.2836,50.1985,50.2666,73275.0
2021-02-17 14:40:00,59.07,59.19,59.07,59.16,35383.0,50.258,50.3601,50.258,50.3346,35383.0
2021-02-17 14:50:00,59.16,59.22,59.11,59.19,39007.0,50.3346,50.3857,50.2921,50.3601,39007.0
2021-02-17 15:00:00,59.19,59.19,59.11,59.15,61316.0,50.3601,50.3601,50.2921,50.3261,61316.0
2021-02-17 15:10:00,59.13,59.19,59.12,59.19,38308.0,50.3091,50.3601,50.3006,50.3601,38308.0
2021-02-17 15:20:00,59.19,59.24,59.18,59.18,51274.0,50.3601,50.4027,50.3516,50.3516,51274.0
2021-02-17 15:30:00,59.18,59.28,59.14,59.26,79845.0,50.3516,50.4367,50.3176,50.4197,79845.0
2021-02-17 15:40:00,59.26,59.27,59.17,59.25,87085.0,50.4197,50.4282,50.3431,50.4112,87085.0
2021-02-17 15:50:00,59.27,59.36,59.22,59.27,312393.0,50.4282,50.5048,50.3857,50.4282,312393.0
2021-02-18 09:30:00,59.32,59.72,59.25,59.5,232016.0,50.4707,50.8111,50.4112,50.6239,232016.0
2021-02-18 09:40:00,59.48,59.79,59.48,59.65,141121.0,50.6069,50.8706,50.6069,50.7515,141121.0
2021-02-18 09:50:00,59.68,60.0,59.65,59.88,118753.0,50.777,51.0493,50.7515,50.9472,118753.0
2021-02-18 10:00:00,59.87,59.89,59.64,59.89,74920.0,50.9387,50.9557,50.743,50.9557,74920.0
2021-02-18 10:10:00,59.88,59.93,59.83,59.89,55976.0,50.9472,50.9898,50.9047,50.9557,55976.0
2021-02-18 10:20:00,59.89,60.34,59.88,60.34,142483.0,50.9557,51.3386,50.9472,51.3386,142483.0
2021-02-18 10:30:00,60.33,60.35,59.88,60.1,110393.0,51.3301,51.3471,50.9472,51.1344,110393.0
2021-02-18 10:40:00,60.12,60.12,59.86,59.94,97396.0,51.1514,51.1514,50.9302,50.9983,97396.0
2021-02-18 10:50:00,59.96,60.0,59.82,59.95,79007.0,51.0153,51.0493,50.8962,51.0068,79007.0
2021-02-18 11:00:00,59.95,60.23,59.94,60.07,145477.0,51.0068,51.245,50.9983,51.1089,145477.0
2021-02-18 11:10:00,60.09,60.25,60.04,60.17,69020.0,51.1259,51.262,51.0833,51.1939,69020.0
2021-02-18 11:20:00,60.18,60.18,60.02,60.05,46393.0,51.2025,51.2025,51.0663,51.0918,46393.0
2021-02-18 11:30:00,60.02,60.03,59.81,60.0,51370.0,51.0663,51.0748,50.8877,51.0493,51370.0
2021-02-18 11:40:00,59.99,60.05,59.81,59.87,63754.0,51.0408,51.0918,50.8877,50.9387,63754.0
2021-02-18 11:50:00,59.89,59.9,59.76,59.89,45790.0,50.9557,50.9642,50.8451,50.9557,45790.0
2021-02-18 12:00:00,59.89,59.95,59.85,59.89,38164.0,50.9557,51.0068,50.9217,50.9557,38164.0
2021-02-18 12:10:00,59.87,60.0,59.84,59.94,34456.0,50.9387,51.0493,50.9132,50.9983,34456.0
2021-02-18 12:20:00,59.95,59.98,59.86,59.88,41200.0,51.0068,51.0323,50.9302,50.9472,41200.0
2021-02-18 12:30:00,59.87,59.97,59.84,59.96,36546.0,50.9387,51.0238,50.9132,51.0153,36546.0
2021-02-18 12:40:00,59.95,60.06,59.95,60.02,28264.0,51.0068,51.1004,51.0068,51.0663,28264.0
2021-02-18 12:50:00,60.01,60.06,59.98,60.05,35154.0,51.0578,51.1004,51.0323,51.0918,35154.0
2021-02-18 13:00:00,60.05,60.06,59.86,59.91,31710.0,51.0918,51.1004,50.9302,50.9727,31710.0
2021-02-18 13:10:00,59.93,59.96,59.86,59.87,42306.0,50.9898,51.0153,50.9302,50.9387,42306.0
2021-02-18 13:20:00,59.88,60.03,59.84,60.01,55797.0,50.9472,51.0748,50.9132,51.0578,55797.0
2021-02-18 13:30:00,60.0,60.04,59.93,59.98,54909.0,51.0493,51.0833,50.9898,51.0323,54909.0
2021-02-18 13:40:00,60.0,60.0,59.84,59.87,53166.0,51.0493,51.0493,50.9132,50.9387,53166.0
2021-02-18 13:50:00,59.87,59.94,59.83,59.9,44856.0,50.9387,50.9983,50.9047,50.9642,44856.0
2021-02-18 14:00:00,59.9,59.94,59.79,59.8,36589.0,50.9642,50.9983,50.8706,50.8791,36589.0
2021-02-18 14:10:00,59.8,59.9,59.72,59.9,68506.0,50.8791,50.9642,50.8111,50.9642,68506.0
2021-02-18 14:20:00,59.9,60.02,59.88,59.98,67675.0,50.9642,51.0663,50.9472,51.0323,67675.0
2021-02-18 14:30:00,60.0,60.04,59.98,60.03,48265.0,51.0493,51.0833,51.0323,51.0748,48265.0
2021-02-18 14:40:00,60.03,60.05,59.92,59.93,78923.0,51.0748,51.0918,50.9812,50.9898,78923.0
2021-02-18 14:50:00,59.94,59.97,59.87,59.89,74171.0,50.9983,51.0238,50.9387,50.9557,74171.0
2021-02-18 15:00:00,59.89,60.05,59.88,60.01,80198.0,50.9557,51.0918,50.9472,51.0578,80198.0
2021-02-18 15:10:00,60.02,60.03,59.92,59.95,69268.0,51.0663,51.0748,50.9812,51.0068,69268.0
2021-02-18 15:20:00,59.96,60.01,59.87,59.96,64176.0,51.0153,51.0578,50.9387,51.0153,64176.0
2021-02-18 15:30:00,59.96,60.12,59.95,60.03,100307.0,51.0153,51.1514,51.0068,51.0748,100307.0
2021-02-18 15:40:00,60.02,60.07,59.92,59.96,147560.0,51.0663,51.1089,50.9812,51.0153,147560.0
2021-02-18 15:50:00,59.96,60.01,59.79,59.88,497559.0,51.0153,51.0578,50.8706,50.9472,497559.0
2021-02-19 09:30:00,59.76,59.87,59.52,59.56,216552.0,50.8451,50.9387,50.6409,50.6749,216552.0
2021-02-19 09:40:00,59.57,59.62,59.35,59.46,63665.0,50.6835,50.726,50.4963,50.5899,63665.0
2021-02-19 09:50:00,59.47,59.57,59.32,59.35,57478.0,50.5984,50.6835,50.4707,50.4963,57478.0
2021-02-19 10:00:00,59.37,59.41,59.29,59.34,63084.0,50.5133,50.5473,50.4452,50.4878,63084.0
2021-02-19 10:10:00,59.33,59.34,59.1,59.1,65973.0,50.4793,50.4878,50.2836,50.2836,65973.0
2021-02-19 10:20:00,59.1,59.43,59.08,59.38,68101.0,50.2836,50.5643,50.2666,50.5218,68101.0
2021-02-19 10:30:00,59.37,59.52,59.35,59.48,96518.0,50.5133,50.6409,50.4963,50.6069,96518.0
2021-02-19 10:40:00,59.48,59.6,59.45,59.49,58165.0,50.6069,50.709,50.5814,50.6154,58165.0
2021-02-19 10:50:00,59.52,59.64,59.5,59.59,43781.0,50.6409,50.743,50.6239,50.7005,43781.0
2021-02-19 11:00:00,59.6,59.63,59.51,59.55,26080.0,50.709,50.7345,50.6324,50.6664,26080.0
2021-02-19 11:10:00,59.55,59.6,59.53,59.57,32573.0,50.6664,50.709,50.6494,50.6835,32573.0
2021-02-19 11:20:00,59.58,59.59,59.46,59.55,26781.0,50.692,50.7005,50.5899,50.6664,26781.0
2021-02-19 11:30:00,59.55,59.59,59.53,59.54,36297.0,50.6664,50.7005,50.6494,50.6579,36297.0
2021-02-19 11:40:00,59.54,59.56,59.44,59.46,20382.0,50.6579,50.6749,50.5728,50.5899,20382.0
2021-02-19 11:50:00,59.46,59.57,59.46,59.51,43744.0,50.5899,50.6835,50.5899,50.6324,43744.0
2021-02-19 12:00:00,59.53,59.53,59.46,59.48,34574.0,50.6494,50.6494,50.5899,50.6069,34574.0
2021-02-19 12:10:00,59.47,59.48,59.42,59.42,35462.0,50.5984,50.6069,50.5558,50.5558,35462.0
2021-02-19 12:20:00,59.41,59.57,59.37,59.52,177454.0,50.5473,50.6835,50.5133,50.6409,177454.0
2021-02-19 12:30:00,59.5,59.61,59.48,59.59,29256.0,50.6239,50.7175,50.6069,50.7005,29256.0
2021-02-19 12:40:00,59.59,59.66,59.56,59.6,17377.0,50.7005,50.76,50.6749,50.709,17377.0
2021-02-19 12:50:00,59.6,59.64,59.58,59.63,23662.0,50.709,50.743,50.692,50.7345,23662.0
2021-02-19 13:00:00,59.64,59.67,59.57,59.57,25930.0,50.743,50.7685,50.6835,50.6835,25930.0
2021-02-19 13:10:00,59.57,59.62,59.56,59.58,18024.0,50.6835,50.726,50.6749,50.692,18024.0
2021-02-19 13:20:00,59.59,59.59,59.54,59.56,14461.0,50.7005,50.7005,50.6579,50.6749,14461.0
2021-02-19 13:30:00,59.55,59.55,59.42,59.5,78927.0,50.6664,50.6664,50.5558,50.6239,78927.0
2021-02-19 13:40:00,59.49,59.53,59.48,59.5,22388.0,50.6154,50.6494,50.6069,50.6239,22388.0
2021-02-19 13:50:00,59.49,59.51,59.43,59.5,25572.0,50.6154,50.6324,50.5643,50.6239,25572.0
2021-02-19 14:00:00,59.49,59.52,59.44,59.45,38027.0,50.6154,50.6409,50.5728,50.5814,38027.0
2021-02-19 14:10:00,59.46,59.53,59.44,59.5,29058.0,50.5899,50.6494,50.5728,50.6239,29058.0
2021-02-19 14:20:00,59.5,59.51,59.42,59.44,100351.0,50.6239,50.6324,50.5558,50.5728,100351.0
2021-02-19 14:30:00,59.45,59.5,59.43,59.45,34490.0,50.5814,50.6239,50.5643,50.5814,34490.0
2021-02-19 14:40:00,59.45,59.53,59.44,59.46,27198.0,50.5814,50.6494,50.5728,50.5899,27198.0
2021-02-19 14:50:00,59.46,59.47,59.43,59.46,44145.0,50.5899,50.5984,50.5643,50.5899,44145.0
2021-02-19 15:00:00,59.46,59.51,59.43,59.5,92165.0,50.5899,50.6324,50.5643,50.6239,92165.0
2021-02-19 15:10:00,59.5,59.52,59.44,59.49,169368.0,50.6239,50.6409,50.5728,50.6154,169368.0
2021-02-19 15:20:00,59.48,59.48,59.35,59.4,48827.0,50.6069,50.6069,50.4963,50.5388,48827.0
2021-02-19 15:30:00,59.41,59.44,59.33,59.43,85573.0,50.5473,50.5728,50.4793,50.5643,85573.0
2021-02-19 15:40:00,59.43,59.43,59.35,59.39,64771.0,50.5643,50.5643,50.4963,50.5303,64771.0
2021-02-19 15:50:00,59.39,59.39,59.23,59.31,248202.0,50.5303,50.5303,50.3942,50.4622,248202.0
2021-02-22 09:30:00,59.32,59.57,59.2,59.3,133774.0,50.4707,50.6835,50.3687,50.4537,133774.0
2021-02-22 09:40:00,59.32,59.34,59.14,59.18,44303.0,50.4707,50.4878,50.3176,50.3516,44303.0
2021-02-22 09:50:00,59.19,59.24,59.06,59.06,55238.0,50.3601,50.4027,50.2495,50.2495,55238.0
2021-02-22 10:00:00,59.09,59.12,58.88,58.99,99895.0,50.2751,50.3006,50.0964,50.19,99895.0
2021-02-22 10:10:00,58.99,59.0,58.8,58.88,83790.0,50.19,50.1985,50.0283,50.0964,83790.0
2021-02-22 10:20:00,58.88,59.16,58.86,59.16,60338.0,50.0964,50.3346,50.0794,50.3346,60338.0
2021-02-22 10:30:00,59.17,59.27,58.97,59.08,48457.0,50.3431,50.4282,50.173,50.2666,48457.0
2021-02-22 10:40:00,59.07,59.18,58.96,58.99,64538.0,50.258,50.3516,50.1645,50.19,64538.0
2021-02-22 10:50:00,58.99,59.02,58.78,58.85,61496.0,50.19,50.2155,50.0113,50.0709,61496.0
2021-02-22 11:00:00,58.83,58.93,58.79,58.9,46867.0,50.0538,50.1389,50.0198,50.1134,46867.0
2021-02-22 11:10:00,58.89,58.9,58.76,58.78,43727.0,50.1049,50.1134,49.9943,50.0113,43727.0
2021-02-22 11:20:00,58.79,58.88,58.78,58.87,37261.0,50.0198,50.0964,50.0113,50.0879,37261.0
2021-02-22 11:30:00,58.88,58.98,58.81,58.86,54138.0,50.0964,50.1815,50.0368,50.0794,54138.0
2021-02-22 11:40:00,58.85,58.87,58.8,58.81,42647.0,50.0709,50.0879,50.0283,50.0368,42647.0
2021-02-22 11:50:00,58.81,58.84,58.71,58.72,57312.0,50.0368,50.0624,49.9517,49.9603,57312.0
2021-02-22 12:00:00,58.72,58.72,58.6,58.63,55940.0,49.9603,49.9603,49.8582,49.8837,55940.0
2021-02-22 12:10:00,58.64,58.68,58.59,58.65,33310.0,49.8922,49.9262,49.8496,49.9007,33310.0
2021-02-22 12:20:00,58.65,58.65,58.55,58.56,43923.0,49.9007,49.9007,49.8156,49.8241,43923.0
2021-02-22 12:30:00,58.55,58.65,58.55,58.61,43085.0,49.8156,49.9007,49.8156,49.8667,43085.0
2021-02-22 12:40:00,58.61,58.63,58.5,58.53,55541.0,49.8667,49.8837,49.7731,49.7986,55541.0
2021-02-22 12:50:00,58.53,58.53,58.44,58.47,79552.0,49.7986,49.7986,49.722,49.7476,79552.0
2021-02-22 13:00:00,58.47,58.67,58.47,58.62,69571.0,49.7476,49.9177,49.7476,49.8752,69571.0
2021-02-22 13:10:00,58.62,58.64,58.53,58.61,43014.0,49.8752,49.8922,49.7986,49.8667,43014.0
2021-02-22 13:20:00,58.62,58.75,58.59,58.75,114889.0,49.8752,49.9858,49.8496,49.9858,114889.0
2021-02-22 13:30:00,58.75,58.87,58.74,58.85,74511.0,49.9858,50.0879,49.9773,50.0709,74511.0
2021-02-22 13:40:00,58.84,58.92,58.8,58.92,78964.0,50.0624,50.1304,50.0283,50.1304,78964.0
2021-02-22 13:50:00,58.91,58.97,58.86,58.89,50286.0,50.1219,50.173,50.0794,50.1049,50286.0
2021-02-22 14:00:00,58.89,58.9,58.79,58.82,52411.0,50.1049,50.1134,50.0198,50.0453,52411.0
2021-02-22 14:10:00,58.83,58.83,58.75,58.81,64124.0,50.0538,50.0538,49.9858,50.0368,64124.0
2021-02-22 14:20:00,58.8,58.97,58.78,58.97,54387.0,50.0283,50.173,50.0113,50.173,54387.0
2021-02-22 14:30:00,58.96,58.98,58.93,58.96,51917.0,50.1645,50.1815,50.1389,50.1645,51917.0
2021-02-22 14:40:00,58.96,59.07,58.96,59.05,78714.0,50.1645,50.258,50.1645,50.241,78714.0
2021-02-22 14:50:00,59.04,59.08,58.97,58.98,41567.0,50.2325,50.2666,50.173,50.1815,41567.0
2021-02-22 15:00:00,58.99,59.05,58.94,59.02,66085.0,50.19,50.241,50.1474,50.2155,66085.0
2021-02-22 15:10:00,59.02,59.03,58.92,58.97,66330.0,50.2155,50.224,50.1304,50.173,66330.0
2021-02-22 15:20:00,58.96,59.21,58.95,59.21,76040.0,50.1645,50.3772,50.1559,50.3772,76040.0
2021-02-22 15:30:00,59.21,59.39,59.21,59.36,87547.0,50.3772,50.5303,50.3772,50.5048,87547.0
2021-02-22 15:40:00,59.36,59.47,59.29,59.45,125052.0,50.5048,50.5984,50.4452,50.5814,125052.0
2021-02-22 15:50:00,59.43,59.43,59.27,59.28,350352.0,50.5643,50.5643,50.4282,50.4367,350352.0
2021-02-23 09:30:00,59.22,59.87,59.22,59.78,144604.0,50.3857,50.9387,50.3857,50.8621,144604.0
2021-02-23 09:40:00,59.79,60.29,59.76,60.22,141585.0,50.8706,51.296,50.8451,51.2365,141585.0
2021-02-23 09:50:00,60.2,60.2,59.59,59.71,93131.0,51.2195,51.2195,50.7005,50.8026,93131.0
2021-02-23 10:00:00,59.68,59.87,59.62,59.76,84952.0,50.777,50.9387,50.726,50.8451,84952.0
2021-02-23 10:10:00,59.78,59.81,59.64,59.72,89100.0,50.8621,50.8877,50.743,50.8111,89100.0
2021-02-23 10:20:00,59.72,59.72,59.37,59.4,119847.0,50.8111,50.8111,50.5133,50.5388,119847.0
2021-02-23 10:30:00,59.4,59.59,59.4,59.46,70876.0,50.5388,50.7005,50.5388,50.5899,70876.0
2021-02-23 10:40:00,59.46,59.48,59.28,59.29,59114.0,50.5899,50.6069,50.4367,50.4452,59114.0
2021-02-23 10:50:00,59.29,59.42,59.26,59.31,91330.0,50.4452,50.5558,50.4197,50.4622,91330.0
2021-02-23 11:00:00,59.29,59.54,59.22,59.27,92790.0,50.4452,50.6579,50.3857,50.4282,92790.0
2021-02-23 11:10:00,59.26,59.53,59.25,59.51,85253.0,50.4197,50.6494,50.4112,50.6324,85253.0
2021-02-23 11:20:00,59.51,59.73,59.47,59.72,51008.0,50.6324,50.8196,50.5984,50.8111,51008.0
2021-02-23 11:30:00,59.72,59.72,59.61,59.69,51850.0,50.8111,50.8111,50.7175,50.7856,51850.0
2021-02-23 11:40:00,59.69,59.7,59.59,59.64,35799.0,50.7856,50.7941,50.7005,50.743,35799.0
2021-02-23 11:50:00,59.65,59.68,59.53,59.59,45697.0,50.7515,50.777,50.6494,50.7005,45697.0
2021-02-23 12:00:00,59.59,59.6,59.34,59.35,70871.0,50.7005,50.709,50.4878,50.4963,70871.0
2021-02-23 12:10:00,59.36,59.45,59.36,59.39,44667.0,50.5048,50.5814,50.5048,50.5303,44667.0
2021-02-23 12:20:00,59.39,59.41,59.32,59.34,49915.0,50.5303,50.5473,50.4707,50.4878,49915.0
2021-02-23 12:30:00,59.34,59.51,59.33,59.44,31752.0,50.4878,50.6324,50.4793,50.5728,31752.0
2021-02-23 12:40:00,59.43,59.48,59.39,59.46,28997.0,50.5643,50.6069,50.5303,50.5899,28997.0
2021-02-23 12:50:00,59.45,59.47,59.39,59.4,45330.0,50.5814,50.5984,50.5303,50.5388,45330.0
2021-02-23 13:00:00,59.42,59.45,59.39,59.4,31141.0,50.5558,50.5814,50.5303,50.5388,31141.0
2021-02-23 13:10:00,59.41,59.41,59.32,59.37,49203.0,50.5473,50.5473,50.4707,50.5133,49203.0
2021-02-23 13:20:00,59.38,59.41,59.28,59.36,44087.0,50.5218,50.5473,50.4367,50.5048,44087.0
2021-02-23 13:30:00,59.35,59.4,59.23,59.29,63680.0,50.4963,50.5388,50.3942,50.4452,63680.0
2021-02-23 13:40:00,59.33,59.39,59.27,59.29,37916.0,50.4793,50.5303,50.4282,50.4452,37916.0
2021-02-23 13:50:00,59.29,59.32,59.26,59.3,67529.0,50.4452,50.4707,50.4197,50.4537,67529.0
2021-02-23 14:00:00,59.29,59.3,59.19,59.23,54116.0,50.4452,50.4537,50.3601,50.3942,54116.0
2021-02-23 14:10:00,59.22,59.38,59.2,59.36,35797.0,50.3857,50.5218,50.3687,50.5048,35797.0
2021-02-23 14:20:00,59.36,59.36,59.21,59.25,40156.0,50.5048,50.5048,50.3772,50.4112,40156.0
2021-02-23 14:30:00,59.25,59.3,59.17,59.28,43023.0,50.4112,50.4537,50.3431,50.4367,43023.0
2021-02-23 14:40:00,59.26,59.3,59.21,59.23,56310.0,50.4197,50.4537,50.3772,50.3942,56310.0
2021-02-23 14:50:00,59.23,59.32,59.19,59.26,77002.0,50.3942,50.4707,50.3601,50.4197,77002.0
2021-02-23 15:00:00,59.25,59.28,59.07,59.1,66015.0,50.4112,50.4367,50.258,50.2836,66015.0
2021-02-23 15:10:00,59.1,59.13,58.96,59.01,76530.0,50.2836,50.3091,50.1645,50.207,76530.0
2021-02-23 15:20:00,59.0,59.1,58.95,59.09,93750.0,50.1985,50.2836,50.1559,50.2751,93750.0
2021-02-23 15:30:00,59.09,59.19,59.02,59.13,118042.0,50.2751,50.3601,50.2155,50.3091,118042.0
2021-02-23 15:40:00,59.12,59.19,59.04,59.09,107180.0,50.3006,50.3601,50.2325,50.2751,107180.0
2021-02-23 15:50:00,59.08,59.11,58.91,58.92,362122.0,50.2666,50.2921,50.1219,50.1304,362122.0
2021-02-24 09:30:00,58.77,58.93,58.29,58.36,237780.0,50.0028,50.1389,49.5944,49.654,237780.0
2021-02-24 09:40:00,58.35,58.43,58.22,58.42,138955.0,49.6455,49.7135,49.5348,49.705,138955.0
2021-02-24 09:50:00,58.41,58.45,58.27,58.41,101391.0,49.6965,49.7305,49.5774,49.6965,101391.0
2021-02-24 10:00:00,58.42,58.61,58.38,58.5,82059.0,49.705,49.8667,49.671,49.7731,82059.0
2021-02-24 10:10:00,58.5,58.67,58.43,58.53,72212.0,49.7731,49.9177,49.7135,49.7986,72212.0
2021-02-24 10:20:00,58.53,58.69,58.51,58.66,57185.0,49.7986,49.9347,49.7816,49.9092,57185.0
2021-02-24 10:30:00,58.67,58.7,58.45,58.49,45792.0,49.9177,49.9432,49.7305,49.7646,45792.0
2021-02-24 10:40:00,58.49,58.62,58.44,58.56,42779.0,49.7646,49.8752,49.722,49.8241,42779.0
2021-02-24 10:50:00,58.55,58.62,58.46,58.5,52979.0,49.8156,49.8752,49.739,49.7731,52979.0
2021-02-24 11:00:00,58.49,58.58,58.42,58.45,53394.0,49.7646,49.8411,49.705,49.7305,53394.0
2021-02-24 11:10:00,58.46,58.46,58.21,58.22,326150.0,49.739,49.739,49.5263,49.5348,326150.0
2021-02-24 11:20:00,58.22,58.35,58.21,58.3,44971.0,49.5348,49.6455,49.5263,49.6029,44971.0
2021-02-24 11:30:00,58.29,58.34,58.26,58.3,38817.0,49.5944,49.6369,49.5689,49.6029,38817.0
2021-02-24 11:40:00,58.3,58.32,58.19,58.19,78458.0,49.6029,49.6199,49.5093,49.5093,78458.0
2021-02-24 11:50:00,58.19,58.32,58.14,58.31,75362.0,49.5093,49.6199,49.4668,49.6114,75362.0
2021-02-24 12:00:00,58.32,58.41,58.26,58.28,46965.0,49.6199,49.6965,49.5689,49.5859,46965.0
2021-02-24 12:10:00,58.28,58.29,58.21,58.27,57087.0,49.5859,49.5944,49.5263,49.5774,57087.0
2021-02-24 12:20:00,58.27,58.28,58.2,58.23,39118.0,49.5774,49.5859,49.5178,49.5434,39118.0
2021-02-24 12:30:00,58.24,58.26,58.19,58.22,46632.0,49.5519,49.5689,49.5093,49.5348,46632.0
2021-02-24 12:40:00,58.22,58.4,58.22,58.35,92087.0,49.5348,49.688,49.5348,49.6455,92087.0
2021-02-24 12:50:00,58.34,58.45,58.29,58.41,99973.0,49.6369,49.7305,49.5944,49.6965,99973.0
2021-02-24 13:00:00,58.41,58.55,58.4,58.43,78363.0,49.6965,49.8156,49.688,49.7135,78363.0
2021-02-24 13:10:00,58.44,58.45,58.37,58.4,50210.0,49.722,49.7305,49.6625,49.688,50210.0
2021-02-24 13:20:00,58.4,58.52,58.37,58.5,67067.0,49.688,49.7901,49.6625,49.7731,67067.0
2021-02-24 13:30:00,58.51,58.7,58.48,58.68,72320.0,49.7816,49.9432,49.7561,49.9262,72320.0
2021-02-24 13:40:00,58.68,58.7,58.48,58.58,119303.0,49.9262,49.9432,49.7561,49.8411,119303.0
2021-02-24 13:50:00,58.58,58.63,58.53,58.6,70881.0,49.8411,49.8837,49.7986,49.8582,70881.0
2021-02-24 14:00:00,58.6,58.64,58.52,58.61,110581.0,49.8582,49.8922,49.7901,49.8667,110581.0
2021-02-24 14:10:00,58.61,58.67,58.58,58.61,39651.0,49.8667,49.9177,49.8411,49.8667,39651.0
2021-02-24 14:20:00,58.6,58.62,58.51,58.55,35085.0,49.8582,49.8752,49.7816,49.8156,35085.0
2021-02-24 14:30:00,58.55,58.58,58.47,58.52,53958.0,49.8156,49.8411,49.7476,49.7901,53958.0
2021-02-24 14:40:00,58.52,58.54,58.45,58.48,44989.0,49.7901,49.8071,49.7305,49.7561,44989.0
2021-02-24 14:50:00,58.49,58.5,58.45,58.49,51277.0,49.7646,49.7731,49.7305,49.7646,51277.0
2021-02-24 15:00:00,58.49,58.58,58.49,58.57,56275.0,49.7646,49.8411,49.7646,49.8326,56275.0
2021-02-24 15:10:00,58.57,58.63,58.54,58.59,59624.0,49.8326,49.8837,49.8071,49.8496,59624.0
2021-02-24 15:20:00,58.59,58.66,58.58,58.64,48250.0,49.8496,49.9092,49.8411,49.8922,48250.0
2021-02-24 15:30:00,58.64,58.73,58.64,58.72,68875.0,49.8922,49.9688,49.8922,49.9603,68875.0
2021-02-24 15:40:00,58.72,58.73,58.59,58.62,111380.0,49.9603,49.9688,49.8496,49.8752,111380.0
2021-02-24 15:50:00,58.62,58.63,58.37,58.38,329522.0,49.8752,49.8837,49.6625,49.671,329522.0
2021-02-25 09:30:00,58.28,58.65,58.18,58.5,139094.0,49.5859,49.9007,49.5008,49.7731,139094.0
2021-02-25 09:40:00,58.49,58.52,58.26,58.27,81251.0,49.7646,49.7901,49.5689,49.5774,81251.0
2021-02-25 09:50:00,58.3,58.31,58.14,58.18,78644.0,49.6029,49.6114,49.4668,49.5008,78644.0
2021-02-25 10:00:00,58.18,58.22,57.86,57.92,164974.0,49.5008,49.5348,49.2285,49.2796,164974.0
2021-02-25 10:10:00,57.93,58.27,57.92,58.25,170900.0,49.2881,49.5774,49.2796,49.5604,170900.0
2021-02-25 10:20:00,58.25,58.25,58.04,58.09,65453.0,49.5604,49.5604,49.3817,49.4242,65453.0
2021-02-25 10:30:00,58.07,58.27,58.06,58.15,111557.0,49.4072,49.5774,49.3987,49.4753,111557.0
2021-02-25 10:40:00,58.14,58.23,58.07,58.16,53103.0,49.4668,49.5434,49.4072,49.4838,53103.0
2021-02-25 10:50:00,58.15,58.22,58.11,58.14,42750.0,49.4753,49.5348,49.4413,49.4668,42750.0
2021-02-25 11:00:00,58.12,58.37,58.12,58.35,42949.0,49.4498,49.6625,49.4498,49.6455,42949.0
2021-02-25 11:10:00,58.34,58.35,58.25,58.26,59846.0,49.6369,49.6455,49.5604,49.5689,59846.0
2021-02-25 11:20:00,58.25,58.26,58.16,58.18,30327.0,49.5604,49.5689,49.4838,49.5008,30327.0
2021-02-25 11:30:00,58.17,58.2,58.07,58.11,26712.0,49.4923,49.5178,49.4072,49.4413,26712.0
2021-02-25 11:40:00,58.1,58.11,57.96,57.97,54331.0,49.4327,49.4413,49.3136,49.3221,54331.0
2021-02-25 11:50:00,57.98,58.04,57.88,57.99,59590.0,49.3306,49.3817,49.2456,49.3392,59590.0
2021-02-25 12:00:00,57.98,58.06,57.91,58.05,45088.0,49.3306,49.3987,49.2711,49.3902,45088.0
2021-02-25 12:10:00,58.05,58.05,57.95,57.95,43418.0,49.3902,49.3902,49.3051,49.3051,43418.0
2021-02-25 12:20:00,57.96,58.07,57.95,58.07,37284.0,49.3136,49.4072,49.3051,49.4072,37284.0
2021-02-25 12:30:00,58.06,58.06,57.87,57.99,54424.0,49.3987,49.3987,49.2371,49.3392,54424.0
2021-02-25 12:40:00,57.99,58.04,57.93,57.98,33170.0,49.3392,49.3817,49.2881,49.3306,33170.0
2021-02-25 12:50:00,57.97,57.99,57.87,57.87,38150.0,49.3221,49.3392,49.2371,49.2371,38150.0
2021-02-25 13:00:00,57.87,57.89,57.71,57.84,54437.0,49.2371,49.2541,49.1009,49.2115,54437.0
2021-02-25 13:10:00,57.82,57.92,57.76,57.88,38235.0,49.1945,49.2796,49.1435,49.2456,38235.0
2021-02-25 13:20:00,57.88,57.98,57.86,57.9,41170.0,49.2456,49.3306,49.2285,49.2626,41170.0
2021-02-25 13:30:00,57.9,57.9,57.71,57.84,65733.0,49.2626,49.2626,49.1009,49.2115,65733.0
2021-02-25 13:40:00,57.84,57.94,57.8,57.93,59210.0,49.2115,49.2966,49.1775,49.2881,59210.0
2021-02-25 13:50:00,57.94,57.95,57.8,57.82,68242.0,49.2966,49.3051,49.1775,49.1945,68242.0
2021-02-25 14:00:00,57.81,57.91,57.76,57.91,49527.0,49.186,49.2711,49.1435,49.2711,49527.0
2021-02-25 14:10:00,57.91,57.94,57.78,57.87,73954.0,49.2711,49.2966,49.1605,49.2371,73954.0
2021-02-25 14:20:00,57.87,57.99,57.86,57.89,51651.0,49.2371,49.3392,49.2285,49.2541,51651.0
2021-02-25 14:30:00,57.89,57.94,57.81,57.82,41261.0,49.2541,49.2966,49.186,49.1945,41261.0
2021-02-25 14:40:00,57.83,57.9,57.82,57.85,30280.0,49.203,49.2626,49.1945,49.22,30280.0
2021-02-25 14:50:00,57.86,57.88,57.77,57.83,48671.0,49.2285,49.2456,49.152,49.203,48671.0
2021-02-25 15:00:00,57.82,57.88,57.7,57.74,56701.0,49.1945,49.2456,49.0924,49.1265,56701.0
2021-02-25 15:10:00,57.73,57.79,57.65,57.79,86973.0,49.1179,49.169,49.0499,49.169,86973.0
2021-02-25 15:20:00,57.79,57.84,57.71,57.75,95528.0,49.169,49.2115,49.1009,49.135,95528.0
2021-02-25 15:30:00,57.75,57.77,57.62,57.7,112658.0,49.135,49.152,49.0244,49.0924,112658.0
2021-02-25 15:40:00,57.7,57.84,57.67,57.82,147413.0,49.0924,49.2115,49.0669,49.1945,147413.0
2021-02-25 15:50:00,57.82,57.89,57.74,57.78,295874.0,49.1945,49.2541,49.1265,49.1605,295874.0
2021-02-26 09:30:00,58.05,58.05,57.63,57.66,97191.0,49.3902,49.3902,49.0329,49.0584,97191.0
2021-02-26 09:40:00,57.65,58.05,57.65,58.0,162533.0,49.0499,49.3902,49.0499,49.3477,162533.0
2021-02-26 09:50:00,58.01,58.23,57.98,58.07,113861.0,49.3562,49.5434,49.3306,49.4072,113861.0
2021-02-26 10:00:00,58.09,58.27,57.91,58.25,149271.0,49.4242,49.5774,49.2711,49.5604,149271.0
2021-02-26 10:10:00,58.25,58.34,58.05,58.18,115426.0,49.5604,49.6369,49.3902,49.5008,115426.0
2021-02-26 10:20:00,58.18,58.19,57.96,58.0,78872.0,49.5008,49.5093,49.3136,49.3477,78872.0
2021-02-26 10:30:00,58.02,58.09,57.85,58.09,170140.0,49.3647,49.4242,49.22,49.4242,170140.0
2021-02-26 10:40:00,58.11,58.24,58.05,58.09,60245.0,49.4413,49.5519,49.3902,49.4242,60245.0
2021-02-26 10:50:00,58.12,58.17,57.96,57.98,84792.0,49.4498,49.4923,49.3136,49.3306,84792.0
2021-02-26 11:00:00,58.0,58.2,57.99,58.07,58678.0,49.3477,49.5178,49.3392,49.4072,58678.0
2021-02-26 11:10:00,58.07,58.14,57.95,58.04,66229.0,49.4072,49.4668,49.3051,49.3817,66229.0
2021-02-26 11:20:00,58.04,58.05,57.84,57.84,81732.0,49.3817,49.3902,49.2115,49.2115,81732.0
2021-02-26 11:30:00,57.82,58.12,57.75,58.09,61166.0,49.1945,49.4498,49.135,49.4242,61166.0
2021-02-26 11:40:00,58.09,58.15,58.0,58.12,58387.0,49.4242,49.4753,49.3477,49.4498,58387.0
2021-02-26 11:50:00,58.12,58.25,58.05,58.07,43482.0,49.4498,49.5604,49.3902,49.4072,43482.0
2021-02-26 12:00:00,58.09,58.2,58.03,58.19,45837.0,49.4242,49.5178,49.3732,49.5093,45837.0
2021-02-26 12:10:00,58.19,58.3,58.17,58.27,99685.0,49.5093,49.6029,49.4923,49.5774,99685.0
2021-02-26 12:20:00,58.27,58.28,58.12,58.21,124507.0,49.5774,49.5859,49.4498,49.5263,124507.0
2021-02-26 12:30:00,58.21,58.23,58.05,58.08,61635.0,49.5263,49.5434,49.3902,49.4157,61635.0
2021-02-26 12:40:00,58.07,58.13,57.93,57.93,71978.0,49.4072,49.4583,49.2881,49.2881,71978.0
2021-02-26 12:50:00,57.93,57.93,57.69,57.72,55588.0,49.2881,49.2881,49.0839,49.1094,55588.0
2021-02-26 13:00:00,57.72,57.78,57.62,57.69,48063.0,49.1094,49.1605,49.0244,49.0839,48063.0
2021-02-26 13:10:00,57.68,57.82,57.63,57.79,44275.0,49.0754,49.1945,49.0329,49.169,44275.0
2021-02-26 13:20:00,57.79,57.88,57.76,57.76,25583.0,49.169,49.2456,49.1435,49.1435,25583.0
2021-02-26 13:30:00,57.79,57.82,57.72,57.8,42118.0,49.169,49.1945,49.1094,49.1775,42118.0
2021-02-26 13:40:00,57.8,57.81,57.63,57.65,44012.0,49.1775,49.186,49.0329,49.0499,44012.0
2021-02-26 13:50:00,57.67,57.69,57.63,57.63,29654.0,49.0669,49.0839,49.0329,49.0329,29654.0
2021-02-26 14:00:00,57.62,57.69,57.53,57.55,53194.0,49.0244,49.0839,48.9478,48.9648,53194.0
2021-02-26 14:10:00,57.54,57.54,57.26,57.28,122682.0,48.9563,48.9563,48.7181,48.7351,122682.0
2021-02-26 14:20:00,57.28,57.36,57.23,57.31,57149.0,48.7351,48.8031,48.6925,48.7606,57149.0
2021-02-26 14:30:00,57.3,57.45,57.3,57.4,49824.0,48.7521,48.8797,48.7521,48.8372,49824.0
2021-02-26 14:40:00,57.39,57.41,57.31,57.35,99007.0,48.8287,48.8457,48.7606,48.7946,99007.0
2021-02-26 14:50:00,57.35,57.36,57.22,57.25,62321.0,48.7946,48.8031,48.684,48.7095,62321.0
2021-02-26 15:00:00,57.25,57.4,57.24,57.37,100048.0,48.7095,48.8372,48.701,48.8116,100048.0
2021-02-26 15:10:00,57.37,57.37,57.28,57.36,47146.0,48.8116,48.8116,48.7351,48.8031,47146.0
2021-02-26 15:20:00,57.36,57.39,57.15,57.19,57770.0,48.8031,48.8287,48.6245,48.6585,57770.0
2021-02-26 15:30:00,57.19,57.19,56.91,56.95,122201.0,48.6585,48.6585,48.4203,48.4543,122201.0
2021-02-26 15:40:00,56.94,57.26,56.92,57.25,191582.0,48.4458,48.7181,48.4288,48.7095,191582.0
2021-02-26 15:50:00,57.25,57.25,56.69,56.7,488703.0,48.7095,48.7095,48.2331,48.2416,488703.0
2021-03-01 09:30:00,57.27,57.77,57.27,57.67,269379.0,48.7266,49.152,48.7266,49.0669,269379.0
2021-03-01 09:40:00,57.66,57.95,57.55,57.9,143282.0,49.0584,49.3051,48.9648,49.2626,143282.0
2021-03-01 09:50:00,57.9,57.98,57.8,57.82,76680.0,49.2626,49.3306,49.1775,49.1945,76680.0
2021-03-01 10:00:00,57.82,57.93,57.78,57.84,77713.0,49.1945,49.2881,49.1605,49.2115,77713.0
2021-03-01 10:10:00,57.83,58.02,57.75,57.96,77702.0,49.203,49.3647,49.135,49.3136,77702.0
2021-03-01 10:20:00,57.96,58.07,57.91,58.02,65622.0,49.3136,49.4072,49.2711,49.3647,65622.0
2021-03-01 10:30:00,58.03,58.1,57.94,58.09,41180.0,49.3732,49.4327,49.2966,49.4242,41180.0
2021-03-01 10:40:00,58.09,58.16,57.99,58.15,65545.0,49.4242,49.4838,49.3392,49.4753,65545.0
2021-03-01 10:50:00,58.15,58.27,58.13,58.18,78010.0,49.4753,49.5774,49.4583,49.5008,78010.0
2021-03-01 11:00:00,58.17,58.26,58.04,58.26,57511.0,49.4923,49.5689,49.3817,49.5689,57511.0
2021-03-01 11:10:00,58.25,58.3,58.19,58.29,38111.0,49.5604,49.6029,49.5093,49.5944,38111.0
2021-03-01 11:20:00,58.29,58.38,58.19,58.23,37776.0,49.5944,49.671,49.5093,49.5434,37776.0
2021-03-01 11:30:00,58.24,58.26,58.09,58.11,55543.0,49.5519,49.5689,49.4242,49.4413,55543.0
2021-03-01 11:40:00,58.11,58.18,58.05,58.17,34899.0,49.4413,49.5008,49.3902,49.4923,34899.0
2021-03-01 11:50:00,58.18,58.24,58.16,58.23,24499.0,49.5008,49.5519,49.4838,49.5434,24499.0
2021-03-01 12:00:00,58.22,58.43,58.21,58.34,51186.0,49.5348,49.7135,49.5263,49.6369,51186.0
2021-03-01 12:10:00,58.33,58.44,58.3,58.41,30528.0,49.6284,49.722,49.6029,49.6965,30528.0
2021-03-01 12:20:00,58.37,58.47,58.36,58.41,41419.0,49.6625,49.7476,49.654,49.6965,41419.0
2021-03-01 12:30:00,58.4,58.41,58.25,58.25,23462.0,49.688,49.6965,49.5604,49.5604,23462.0
2021-03-01 12:40:00,58.27,58.34,58.25,58.3,29260.0,49.5774,49.6369,49.5604,49.6029,29260.0
2021-03-01 12:50:00,58.31,58.32,58.24,58.3,19784.0,49.6114,49.6199,49.5519,49.6029,19784.0
2021-03-01 13:00:00,58.3,58.34,58.25,58.27,22809.0,49.6029,49.6369,49.5604,49.5774,22809.0
2021-03-01 13:10:00,58.27,58.28,58.19,58.21,35061.0,49.5774,49.5859,49.5093,49.5263,35061.0
2021-03-01 13:20:00,58.23,58.28,58.19,58.28,26714.0,49.5434,49.5859,49.5093,49.5859,26714.0
2021-03-01 13:30:00,58.3,58.4,58.3,58.36,32140.0,49.6029,49.688,49.6029,49.654,32140.0
2021-03-01 13:40:00,58.35,58.39,58.33,58.37,25383.0,49.6455,49.6795,49.6284,49.6625,25383.0
2021-03-01 13:50:00,58.37,58.44,58.32,58.4,37027.0,49.6625,49.722,49.6199,49.688,37027.0
2021-03-01 14:00:00,58.39,58.58,58.39,58.53,51125.0,49.6795,49.8411,49.6795,49.7986,51125.0
2021-03-01 14:10:00,58.51,58.52,58.41,58.41,27823.0,49.7816,49.7901,49.6965,49.6965,27823.0
2021-03-01 14:20:00,58.41,58.43,58.31,58.34,30561.0,49.6965,49.7135,49.6114,49.6369,30561.0
2021-03-01 14:30:00,58.35,58.4,58.3,58.39,35776.0,49.6455,49.688,49.6029,49.6795,35776.0
2021-03-01 14:40:00,58.37,58.42,58.28,58.31,39695.0,49.6625,49.705,49.5859,49.6114,39695.0
2021-03-01 14:50:00,58.32,58.32,58.23,58.23,28439.0,49.6199,49.6199,49.5434,49.5434,28439.0
2021-03-01 15:00:00,58.24,58.26,58.16,58.22,38343.0,49.5519,49.5689,49.4838,49.5348,38343.0
2021-03-01 15:10:00,58.21,58.22,58.11,58.17,36365.0,49.5263,49.5348,49.4413,49.4923,36365.0
2021-03-01 15:20:00,58.18,58.23,58.13,58.14,34212.0,49.5008,49.5434,49.4583,49.4668,34212.0
2021-03-01 15:30:00,58.14,58.15,57.91,57.92,61904.0,49.4668,49.4753,49.2711,49.2796,61904.0
2021-03-01 15:40:00,57.92,57.95,57.69,57.7,82714.0,49.2796,49.3051,49.0839,49.0924,82714.0
2021-03-01 15:50:00,57.7,57.83,57.66,57.77,266045.0,49.0924,49.203,49.0584,49.152,266045.0
2021-03-02 09:30:00,57.81,57.87,57.41,57.48,95048.0,49.186,49.2371,48.8457,48.9052,95048.0
2021-03-02 09:40:00,57.48,57.54,57.33,57.47,53765.0,48.9052,48.9563,48.7776,48.8967,53765.0
2021-03-02 09:50:00,57.47,57.55,57.24,57.26,55803.0,48.8967,48.9648,48.701,48.7181,55803.0
2021-03-02 10:00:00,57.23,57.34,57.11,57.24,64872.0,48.6925,48.7861,48.5904,48.701,64872.0
2021-03-02 10:10:00,57.23,57.32,57.16,57.16,37482.0,48.6925,48.7691,48.633,48.633,37482.0
2021-03-02 10:20:00,57.18,57.37,57.15,57.22,70109.0,48.65,48.8116,48.6245,48.684,70109.0
2021-03-02 10:30:00,57.23,57.46,57.23,57.44,68789.0,48.6925,48.8882,48.6925,48.8712,68789.0
2021-03-02 10:40:00,57.44,57.51,57.32,57.4,47778.0,48.8712,48.9308,48.7691,48.8372,47778.0
2021-03-02 10:50:00,57.4,57.47,57.36,57.37,30460.0,48.8372,48.8967,48.8031,48.8116,30460.0
2021-03-02 11:00:00,57.35,57.43,57.24,57.43,44074.0,48.7946,48.8627,48.701,48.8627,44074.0
2021-03-02 11:10:00,57.44,57.55,57.4,57.55,40803.0,48.8712,48.9648,48.8372,48.9648,40803.0
2021-03-02 11:20:00,57.56,57.78,57.53,57.77,43889.0,48.9733,49.1605,48.9478,49.152,43889.0
2021-03-02 11:30:00,57.75,57.81,57.67,57.81,27972.0,49.135,49.186,49.0669,49.186,27972.0
2021-03-02 11:40:00,57.81,57.87,57.75,57.77,32308.0,49.186,49.2371,49.135,49.152,32308.0
2021-03-02 11:50:00,57.78,57.78,57.7,57.71,26577.0,49.1605,49.1605,49.0924,49.1009,26577.0
2021-03-02 12:00:00,57.72,57.87,57.7,57.77,44399.0,49.1094,49.2371,49.0924,49.152,44399.0
2021-03-02 12:10:00,57.78,57.85,57.74,57.84,30493.0,49.1605,49.22,49.1265,49.2115,30493.0
2021-03-02 12:20:00,57.86,57.89,57.84,57.87,33970.0,49.2285,49.2541,49.2115,49.2371,33970.0
2021-03-02 12:30:00,57.86,57.99,57.85,57.88,48819.0,49.2285,49.3392,49.22,49.2456,48819.0
2021-03-02 12:40:00,57.89,57.97,57.88,57.92,45845.0,49.2541,49.3221,49.2456,49.2796,45845.0
2021-03-02 12:50:00,57.92,57.96,57.88,57.9,29700.0,49.2796,49.3136,49.2456,49.2626,29700.0
2021-03-02 13:00:00,57.89,58.05,57.89,58.0,28793.0,49.2541,49.3902,49.2541,49.3477,28793.0
2021-03-02 13:10:00,58.0,58.09,57.99,58.04,30392.0,49.3477,49.4242,49.3392,49.3817,30392.0
2021-03-02 13:20:00,58.04,58.07,57.99,58.05,25230.0,49.3817,49.4072,49.3392,49.3902,25230.0
2021-03-02 13:30:00,58.05,58.17,58.04,58.12,49734.0,49.3902,49.4923,49.3817,49.4498,49734.0
2021-03-02 13:40:00,58.13,58.15,58.06,58.14,43466.0,49.4583,49.4753,49.3987,49.4668,43466.0
2021-03-02 13:50:00,58.15,58.17,58.09,58.13,45240.0,49.4753,49.4923,49.4242,49.4583,45240.0
2021-03-02 14:00:00,58.13,58.27,58.1,58.2,102188.0,49.4583,49.5774,49.4327,49.5178,102188.0
2021-03-02 14:10:00,58.21,58.32,58.19,58.29,84207.0,49.5263,49.6199,49.5093,49.5944,84207.0
2021-03-02 14:20:00,58.29,58.31,58.17,58.18,56622.0,49.5944,49.6114,49.4923,49.5008,56622.0
2021-03-02 14:30:00,58.17,58.2,58.14,58.17,35974.0,49.4923,49.5178,49.4668,49.4923,35974.0
2021-03-02 14:40:00,58.16,58.21,58.09,58.2,27486.0,49.4838,49.5263,49.4242,49.5178,27486.0
2021-03-02 14:50:00,58.19,58.27,58.14,58.22,45057.0,49.5093,49.5774,49.4668,49.5348,45057.0
2021-03-02 15:00:00,58.22,58.33,58.21,58.29,61611.0,49.5348,49.6284,49.5263,49.5944,61611.0
2021-03-02 15:10:00,58.29,58.3,58.1,58.17,50599.0,49.5944,49.6029,49.4327,49.4923,50599.0
2021-03-02 15:20:00,58.16,58.17,58.0,58.01,82831.0,49.4838,49.4923,49.3477,49.3562,82831.0
2021-03-02 15:30:00,58.01,58.07,57.97,58.01,93725.0,49.3562,49.4072,49.3221,49.3562,93725.0
2021-03-02 15:40:00,58.0,58.09,57.97,57.98,79410.0,49.3477,49.4242,49.3221,49.3306,79410.0
2021-03-02 15:50:00,57.98,58.04,57.81,57.83,305170.0,49.3306,49.3817,49.186,49.203,305170.0
2021-03-03 09:30:00,57.5,57.78,57.43,57.51,132600.0,48.9223,49.1605,48.8627,48.9308,132600.0
2021-03-03 09:40:00,57.51,57.59,57.39,57.57,89595.0,48.9308,48.9988,48.8287,48.9818,89595.0
2021-03-03 09:50:00,57.57,57.58,57.2,57.21,73458.0,48.9818,48.9903,48.667,48.6755,73458.0
2021-03-03 10:00:00,57.22,57.24,57.06,57.13,117679.0,48.684,48.701,48.5479,48.6074,117679.0
2021-03-03 10:10:00,57.11,57.33,57.09,57.22,77021.0,48.5904,48.7776,48.5734,48.684,77021.0
2021-03-03 10:20:00,57.22,57.28,57.15,57.21,37165.0,48.684,48.7351,48.6245,48.6755,37165.0
2021-03-03 10:30:00,57.23,57.3,57.12,57.22,43799.0,48.6925,48.7521,48.5989,48.684,43799.0
2021-03-03 10:40:00,57.23,57.3,57.08,57.1,53667.0,48.6925,48.7521,48.5649,48.5819,53667.0
2021-03-03 10:50:00,57.11,57.18,57.09,57.14,68769.0,48.5904,48.65,48.5734,48.616,68769.0
2021-03-03 11:00:00,57.15,57.3,57.14,57.28,70927.0,48.6245,48.7521,48.616,48.7351,70927.0
2021-03-03 11:10:00,57.28,57.28,57.07,57.23,36491.0,48.7351,48.7351,48.5564,48.6925,36491.0
2021-03-03 11:20:00,57.22,57.31,57.17,57.21,24612.0,48.684,48.7606,48.6415,48.6755,24612.0
2021-03-03 11:30:00,57.2,57.33,57.19,57.29,23378.0,48.667,48.7776,48.6585,48.7436,23378.0
2021-03-03 11:40:00,57.29,57.38,57.23,57.31,46066.0,48.7436,48.8202,48.6925,48.7606,46066.0
2021-03-03 11:50:00,57.3,57.4,57.27,57.37,118022.0,48.7521,48.8372,48.7266,48.8116,118022.0
2021-03-03 12:00:00,57.36,57.46,57.36,57.45,23780.0,48.8031,48.8882,48.8031,48.8797,23780.0
2021-03-03 12:10:00,57.44,57.51,57.42,57.5,25464.0,48.8712,48.9308,48.8542,48.9223,25464.0
2021-03-03 12:20:00,57.51,57.55,57.47,57.54,30517.0,48.9308,48.9648,48.8967,48.9563,30517.0
2021-03-03 12:30:00,57.54,57.56,57.45,57.46,30558.0,48.9563,48.9733,48.8797,48.8882,30558.0
2021-03-03 12:40:00,57.45,57.48,57.33,57.48,49943.0,48.8797,48.9052,48.7776,48.9052,49943.0
2021-03-03 12:50:00,57.48,57.5,57.34,57.39,28908.0,48.9052,48.9223,48.7861,48.8287,28908.0
2021-03-03 13:00:00,57.38,57.4,57.22,57.28,259141.0,48.8202,48.8372,48.684,48.7351,259141.0
2021-03-03 13:10:00,57.27,57.31,57.22,57.29,73228.0,48.7266,48.7606,48.684,48.7436,73228.0
2021-03-03 13:20:00,57.29,57.39,57.27,57.29,88832.0,48.7436,48.8287,48.7266,48.7436,88832.0
2021-03-03 13:30:00,57.28,57.29,57.18,57.27,45597.0,48.7351,48.7436,48.65,48.7266,45597.0
2021-03-03 13:40:00,57.28,57.3,57.2,57.21,49595.0,48.7351,48.7521,48.667,48.6755,49595.0
2021-03-03 13:50:00,57.21,57.25,57.09,57.25,88261.0,48.6755,48.7095,48.5734,48.7095,88261.0
2021-03-03 14:00:00,57.25,57.35,57.21,57.22,70641.0,48.7095,48.7946,48.6755,48.684,70641.0
2021-03-03 14:10:00,57.22,57.38,57.21,57.38,50078.0,48.684,48.8202,48.6755,48.8202,50078.0
2021-03-03 14:20:00,57.38,57.61,57.37,57.59,47192.0,48.8202,49.0158,48.8116,48.9988,47192.0
2021-03-03 14:30:00,57.58,57.58,57.31,57.46,88082.0,48.9903,48.9903,48.7606,48.8882,88082.0
2021-03-03 14:40:00,57.46,57.54,57.45,57.54,50881.0,48.8882,48.9563,48.8797,48.9563,50881.0
2021-03-03 14:50:00,57.54,57.56,57.39,57.43,57475.0,48.9563,48.9733,48.8287,48.8627,57475.0
2021-03-03 15:00:00,57.42,57.43,57.3,57.41,75099.0,48.8542,48.8627,48.7521,48.8457,75099.0
2021-03-03 15:10:00,57.42,57.44,57.3,57.32,61203.0,48.8542,48.8712,48.7521,48.7691,61203.0
2021-03-03 15:20:00,57.33,57.53,57.32,57.53,55538.0,48.7776,48.9478,48.7691,48.9478,55538.0
2021-03-03 15:30:00,57.53,57.59,57.38,57.48,69578.0,48.9478,48.9988,48.8202,48.9052,69578.0
2021-03-03 15:40:00,57.49,57.62,57.48,57.54,97949.0,48.9137,49.0244,48.9052,48.9563,97949.0
2021-03-03 15:50:00,57.54,57.69,57.47,57.59,302438.0,48.9563,49.0839,48.8967,48.9988,302438.0
2021-03-04 09:30:00,57.81,58.04,57.63,57.91,188058.0,49.186,49.3817,49.0329,49.2711,188058.0
2021-03-04 09:40:00,57.9,58.07,57.79,57.86,110011.0,49.2626,49.4072,49.169,49.2285,110011.0
2021-03-04 09:50:00,57.85,58.21,57.74,58.18,80489.0,49.22,49.5263,49.1265,49.5008,80489.0
2021-03-04 10:00:00,58.19,58.49,58.07,58.49,85403.0,49.5093,49.7646,49.4072,49.7646,85403.0
2021-03-04 10:10:00,58.46,58.69,58.42,58.56,109447.0,49.739,49.9347,49.705,49.8241,109447.0
2021-03-04 10:20:00,58.56,58.64,58.44,58.46,90804.0,49.8241,49.8922,49.722,49.739,90804.0
2021-03-04 10:30:00,58.46,58.52,58.33,58.44,70876.0,49.739,49.7901,49.6284,49.722,70876.0
2021-03-04 10:40:00,58.44,58.51,58.29,58.38,57749.0,49.722,49.7816,49.5944,49.671,57749.0
2021-03-04 10:50:00,58.37,58.39,58.11,58.13,59873.0,49.6625,49.6795,49.4413,49.4583,59873.0
2021-03-04 11:00:00,58.14,58.21,58.07,58.13,66037.0,49.4668,49.5263,49.4072,49.4583,66037.0
2021-03-04 11:10:00,58.12,58.21,58.09,58.1,52430.0,49.4498,49.5263,49.4242,49.4327,52430.0
2021-03-04 11:20:00,58.1,58.27,58.09,58.27,34648.0,49.4327,49.5774,49.4242,49.5774,34648.0
2021-03-04 11:30:00,58.27,58.4,58.26,58.26,35553.0,49.5774,49.688,49.5689,49.5689,35553.0
2021-03-04 11:40:00,58.27,58.36,58.15,58.22,64020.0,49.5774,49.654,49.4753,49.5348,64020.0
2021-03-04 11:50:00,58.22,58.37,58.17,58.35,22411.0,49.5348,49.6625,49.4923,49.6455,22411.0
2021-03-04 12:00:00,58.37,58.47,58.36,58.46,42730.0,49.6625,49.7476,49.654,49.739,42730.0
2021-03-04 12:10:00,58.46,58.46,58.12,58.12,70069.0,49.739,49.739,49.4498,49.4498,70069.0
2021-03-04 12:20:00,58.12,58.16,57.9,57.98,64618.0,49.4498,49.4838,49.2626,49.3306,64618.0
2021-03-04 12:30:00,57.98,57.98,57.72,57.78,121013.0,49.3306,49.3306,49.1094,49.1605,121013.0
2021-03-04 12:40:00,57.77,57.87,57.66,57.69,67889.0,49.152,49.2371,49.0584,49.0839,67889.0
2021-03-04 12:50:00,57.68,57.75,57.46,57.57,64191.0,49.0754,49.135,48.8882,48.9818,64191.0
2021-03-04 13:00:00,57.55,57.77,57.53,57.66,84404.0,48.9648,49.152,48.9478,49.0584,84404.0
2021-03-04 13:10:00,57.66,57.81,57.61,57.67,67746.0,49.0584,49.186,49.0158,49.0669,67746.0
2021-03-04 13:20:00,57.65,57.66,57.41,57.62,81162.0,49.0499,49.0584,48.8457,49.0244,81162.0
2021-03-04 13:30:00,57.61,57.63,57.44,57.56,84751.0,49.0158,49.0329,48.8712,48.9733,84751.0
2021-03-04 13:40:00,57.56,57.6,57.24,57.25,66097.0,48.9733,49.0073,48.701,48.7095,66097.0
2021-03-04 13:50:00,57.25,57.27,57.05,57.09,74054.0,48.7095,48.7266,48.5394,48.5734,74054.0
2021-03-04 14:00:00,57.1,57.44,57.1,57.41,93134.0,48.5819,48.8712,48.5819,48.8457,93134.0
2021-03-04 14:10:00,57.39,57.56,57.34,57.5,75287.0,48.8287,48.9733,48.7861,48.9223,75287.0
2021-03-04 14:20:00,57.5,57.63,57.48,57.54,58955.0,48.9223,49.0329,48.9052,48.9563,58955.0
2021-03-04 14:30:00,57.53,57.53,57.28,57.4,63517.0,48.9478,48.9478,48.7351,48.8372,63517.0
2021-03-04 14:40:00,57.39,57.54,57.32,57.44,61578.0,48.8287,48.9563,48.7691,48.8712,61578.0
2021-03-04 14:50:00,57.44,57.45,57.31,57.37,54235.0,48.8712,48.8797,48.7606,48.8116,54235.0
2021-03-04 15:00:00,57.35,57.37,57.12,57.13,82704.0,48.7946,48.8116,48.5989,48.6074,82704.0
2021-03-04 15:10:00,57.12,57.21,57.02,57.16,112460.0,48.5989,48.6755,48.5139,48.633,112460.0
2021-03-04 15:20:00,57.17,57.27,57.05,57.23,87064.0,48.6415,48.7266,48.5394,48.6925,87064.0
2021-03-04 15:30:00,57.23,57.5,57.18,57.39,101996.0,48.6925,48.9223,48.65,48.8287,101996.0
2021-03-04 15:40:00,57.39,57.45,57.25,57.44,192360.0,48.8287,48.8797,48.7095,48.8712,192360.0
2021-03-04 15:50:00,57.45,57.59,57.32,57.42,552791.0,48.8797,48.9988,48.7691,48.8542,552791.0
2021-03-05 09:30:00,57.57,57.71,57.41,57.5,131475.0,48.9818,49.1009,48.8457,48.9223,131475.0
2021-03-05 09:40:00,57.52,57.58,57.1,57.11,71097.0,48.9393,48.9903,48.5819,48.5904,71097.0
2021-03-05 09:50:00,57.11,57.2,57.06,57.17,70967.0,48.5904,48.667,48.5479,48.6415,70967.0
2021-03-05 10:00:00,57.15,57.53,57.14,57.53,91927.0,48.6245,48.9478,48.616,48.9478,91927.0
2021-03-05 10:10:00,57.51,57.78,57.48,57.58,90389.0,48.9308,49.1605,48.9052,48.9903,90389.0
2021-03-05 10:20:00,57.6,57.6,57.29,57.33,54657.0,49.0073,49.0073,48.7436,48.7776,54657.0
2021-03-05 10:30:00,57.32,57.66,57.29,57.61,71996.0,48.7691,49.0584,48.7436,49.0158,71996.0
2021-03-05 10:40:00,57.61,57.7,57.39,57.44,90107.0,49.0158,49.0924,48.8287,48.8712,90107.0
2021-03-05 10:50:00,57.43,57.5,57.26,57.5,74670.0,48.8627,48.9223,48.7181,48.9223,74670.0
2021-03-05 11:00:00,57.51,57.53,57.39,57.53,76838.0,48.9308,48.9478,48.8287,48.9478,76838.0
2021-03-05 11:10:00,57.54,57.72,57.54,57.66,56155.0,48.9563,49.1094,48.9563,49.0584,56155.0
2021-03-05 11:20:00,57.65,57.76,57.6,57.6,56985.0,49.0499,49.1435,49.0073,49.0073,56985.0
2021-03-05 11:30:00,57.59,57.68,57.3,57.3,53568.0,48.9988,49.0754,48.7521,48.7521,53568.0
2021-03-05 11:40:00,57.28,57.47,57.19,57.47,78956.0,48.7351,48.8967,48.6585,48.8967,78956.0
2021-03-05 11:50:00,57.46,57.71,57.42,57.67,78634.0,48.8882,49.1009,48.8542,49.0669,78634.0
2021-03-05 12:00:00,57.67,57.82,57.67,57.77,52751.0,49.0669,49.1945,49.0669,49.152,52751.0
2021-03-05 12:10:00,57.76,57.8,57.61,57.61,33548.0,49.1435,49.1775,49.0158,49.0158,33548.0
2021-03-05 12:20:00,57.59,57.75,57.58,57.7,47942.0,48.9988,49.135,48.9903,49.0924,47942.0
2021-03-05 12:30:00,57.7,57.71,57.51,57.53,41757.0,49.0924,49.1009,48.9308,48.9478,41757.0
2021-03-05 12:40:00,57.54,57.59,57.46,57.57,39902.0,48.9563,48.9988,48.8882,48.9818,39902.0
2021-03-05 12:50:00,57.57,57.62,57.48,57.55,36695.0,48.9818,49.0244,48.9052,48.9648,36695.0
2021-03-05 13:00:00,57.55,57.75,57.53,57.74,50166.0,48.9648,49.135,48.9478,49.1265,50166.0
2021-03-05 13:10:00,57.74,57.78,57.62,57.64,49078.0,49.1265,49.1605,49.0244,49.0414,49078.0
2021-03-05 13:20:00,57.63,57.72,57.63,57.68,64416.0,49.0329,49.1094,49.0329,49.0754,64416.0
2021-03-05 13:30:00,57.67,57.73,57.62,57.65,34104.0,49.0669,49.1179,49.0244,49.0499,34104.0
2021-03-05 13:40:00,57.65,57.83,57.63,57.81,48894.0,49.0499,49.203,49.0329,49.186,48894.0
2021-03-05 13:50:00,57.82,57.95,57.82,57.87,49206.0,49.1945,49.3051,49.1945,49.2371,49206.0
2021-03-05 14:00:00,57.88,57.91,57.76,57.81,40029.0,49.2456,49.2711,49.1435,49.186,40029.0
2021-03-05 14:10:00,57.81,57.96,57.77,57.96,37944.0,49.186,49.3136,49.152,49.3136,37944.0
2021-03-05 14:20:00,57.95,58.13,57.95,58.09,43049.0,49.3051,49.4583,49.3051,49.4242,43049.0
2021-03-05 14:30:00,58.1,58.15,58.01,58.06,46289.0,49.4327,49.4753,49.3562,49.3987,46289.0
2021-03-05 14:40:00,58.05,58.12,58.01,58.07,50043.0,49.3902,49.4498,49.3562,49.4072,50043.0
2021-03-05 14:50:00,58.07,58.16,58.06,58.07,52097.0,49.4072,49.4838,49.3987,49.4072,52097.0
2021-03-05 15:00:00,58.05,58.21,58.04,58.21,53501.0,49.3902,49.5263,49.3817,49.5263,53501.0
2021-03-05 15:10:00,58.21,58.28,58.18,58.28,67371.0,49.5263,49.5859,49.5008,49.5859,67371.0
2021-03-05 15:20:00,58.28,58.36,58.26,58.3,61622.0,49.5859,49.654,49.5689,49.6029,61622.0
2021-03-05 15:30:00,58.31,58.48,58.27,58.46,103382.0,49.6114,49.7561,49.5774,49.739,103382.0
2021-03-05 15:40:00,58.45,58.61,58.43,58.61,153210.0,49.7305,49.8667,49.7135,49.8667,153210.0
2021-03-05 15:50:00,58.62,58.64,58.34,58.36,361787.0,49.8752,49.8922,49.6369,49.654,361787.0
2021-03-08 09:30:00,59.15,59.15,58.61,58.93,392116.0,50.3261,50.3261,49.8667,50.1389,392116.0
2021-03-08 09:40:00,58.93,59.08,58.8,58.97,183286.0,50.1389,50.2666,50.0283,50.173,183286.0
2021-03-08 09:50:00,58.99,59.16,58.89,58.91,231516.0,50.19,50.3346,50.1049,50.1219,231516.0
2021-03-08 10:00:00,58.88,59.39,58.86,59.35,176599.0,50.0964,50.5303,50.0794,50.4963,176599.0
2021-03-08 10:10:00,59.35,59.53,59.22,59.25,186194.0,50.4963,50.6494,50.3857,50.4112,186194.0
2021-03-08 10:20:00,59.25,59.42,59.15,59.42,142708.0,50.4112,50.5558,50.3261,50.5558,142708.0
2021-03-08 10:30:00,59.43,59.43,59.21,59.23,161493.0,50.5643,50.5643,50.3772,50.3942,161493.0
2021-03-08 10:40:00,59.23,59.27,59.08,59.25,112460.0,50.3942,50.4282,50.2666,50.4112,112460.0
2021-03-08 10:50:00,59.25,59.36,59.18,59.23,142255.0,50.4112,50.5048,50.3516,50.3942,142255.0
2021-03-08 11:00:00,59.25,59.39,59.22,59.38,129169.0,50.4112,50.5303,50.3857,50.5218,129169.0
2021-03-08 11:10:00,59.37,59.42,59.27,59.37,89465.0,50.5133,50.5558,50.4282,50.5133,89465.0
2021-03-08 11:20:00,59.37,59.47,59.34,59.45,102165.0,50.5133,50.5984,50.4878,50.5814,102165.0
2021-03-08 11:30:00,59.45,59.49,59.33,59.35,50491.0,50.5814,50.6154,50.4793,50.4963,50491.0
2021-03-08 11:40:00,59.36,59.47,59.35,59.45,68564.0,50.5048,50.5984,50.4963,50.5814,68564.0
2021-03-08 11:50:00,59.45,59.47,59.27,59.27,79300.0,50.5814,50.5984,50.4282,50.4282,79300.0
2021-03-08 12:00:00,59.28,59.37,59.21,59.28,88020.0,50.4367,50.5133,50.3772,50.4367,88020.0
2021-03-08 12:10:00,59.28,59.47,59.27,59.38,110562.0,50.4367,50.5984,50.4282,50.5218,110562.0
2021-03-08 12:20:00,59.38,59.46,59.34,59.37,69333.0,50.5218,50.5899,50.4878,50.5133,69333.0
2021-03-08 12:30:00,59.38,59.41,59.29,59.37,65389.0,50.5218,50.5473,50.4452,50.5133,65389.0
2021-03-08 12:40:00,59.37,59.46,59.32,59.43,70338.0,50.5133,50.5899,50.4707,50.5643,70338.0
2021-03-08 12:50:00,59.45,59.52,59.41,59.48,74922.0,50.5814,50.6409,50.5473,50.6069,74922.0
2021-03-08 13:00:00,59.47,59.6,59.4,59.59,108897.0,50.5984,50.709,50.5388,50.7005,108897.0
2021-03-08 13:10:00,59.59,59.65,59.54,59.59,55231.0,50.7005,50.7515,50.6579,50.7005,55231.0
2021-03-08 13:20:00,59.59,59.65,59.54,59.57,52601.0,50.7005,50.7515,50.6579,50.6835,52601.0
2021-03-08 13:30:00,59.58,59.64,59.56,59.62,66739.0,50.692,50.743,50.6749,50.726,66739.0
2021-03-08 13:40:00,59.62,59.74,59.61,59.65,66647.0,50.726,50.8281,50.7175,50.7515,66647.0
2021-03-08 13:50:00,59.65,59.65,59.46,59.48,73829.0,50.7515,50.7515,50.5899,50.6069,73829.0
2021-03-08 14:00:00,59.47,59.59,59.43,59.58,66709.0,50.5984,50.7005,50.5643,50.692,66709.0
2021-03-08 14:10:00,59.59,59.78,59.54,59.72,103553.0,50.7005,50.8621,50.6579,50.8111,103553.0
2021-03-08 14:20:00,59.71,59.72,59.6,59.65,38150.0,50.8026,50.8111,50.709,50.7515,38150.0
2021-03-08 14:30:00,59.64,59.65,59.55,59.59,83057.0,50.743,50.7515,50.6664,50.7005,83057.0
2021-03-08 14:40:00,59.58,59.58,59.38,59.44,171010.0,50.692,50.692,50.5218,50.5728,171010.0
2021-03-08 14:50:00,59.42,59.7,59.42,59.67,112853.0,50.5558,50.7941,50.5558,50.7685,112853.0
2021-03-08 15:00:00,59.65,59.7,59.52,59.64,167233.0,50.7515,50.7941,50.6409,50.743,167233.0
2021-03-08 15:10:00,59.64,59.67,59.48,59.54,145304.0,50.743,50.7685,50.6069,50.6579,145304.0
2021-03-08 15:20:00,59.53,59.69,59.51,59.62,223972.0,50.6494,50.7856,50.6324,50.726,223972.0
2021-03-08 15:30:00,59.62,59.83,59.57,59.7,339808.0,50.726,50.9047,50.6835,50.7941,339808.0
2021-03-08 15:40:00,59.7,59.87,59.7,59.78,396967.0,50.7941,50.9387,50.7941,50.8621,396967.0
2021-03-08 15:50:00,59.78,59.84,59.59,59.6,690015.0,50.8621,50.9132,50.7005,50.709,690015.0
2021-03-09 09:30:00,59.7,59.9,59.57,59.75,141559.0,50.7941,50.9642,50.6835,50.8366,141559.0
2021-03-09 09:40:00,59.75,59.96,59.68,59.69,107008.0,50.8366,51.0153,50.777,50.7856,107008.0
2021-03-09 09:50:00,59.7,59.91,59.53,59.62,130375.0,50.7941,50.9727,50.6494,50.726,130375.0
2021-03-09 10:00:00,59.63,59.78,59.55,59.55,76075.0,50.7345,50.8621,50.6664,50.6664,76075.0
2021-03-09 10:10:00,59.55,59.75,59.35,59.75,193299.0,50.6664,50.8366,50.4963,50.8366,193299.0
2021-03-09 10:20:00,59.74,59.86,59.63,59.73,146358.0,50.8281,50.9302,50.7345,50.8196,146358.0
2021-03-09 10:30:00,59.73,59.77,59.53,59.71,169896.0,50.8196,50.8536,50.6494,50.8026,169896.0
2021-03-09 10:40:00,59.71,59.91,59.65,59.88,78452.0,50.8026,50.9727,50.7515,50.9472,78452.0
2021-03-09 10:50:00,59.87,59.87,59.47,59.61,81832.0,50.9387,50.9387,50.5984,50.7175,81832.0
2021-03-09 11:00:00,59.6,59.7,59.51,59.54,125589.0,50.709,50.7941,50.6324,50.6579,125589.0
2021-03-09 11:10:00,59.53,59.59,59.45,59.47,56192.0,50.6494,50.7005,50.5814,50.5984,56192.0
2021-03-09 11:20:00,59.46,59.57,59.43,59.53,52715.0,50.5899,50.6835,50.5643,50.6494,52715.0
2021-03-09 11:30:00,59.53,59.55,59.32,59.52,100995.0,50.6494,50.6664,50.4707,50.6409,100995.0
2021-03-09 11:40:00,59.52,59.56,59.4,59.42,34591.0,50.6409,50.6749,50.5388,50.5558,34591.0
2021-03-09 11:50:00,59.43,59.46,59.35,59.45,42135.0,50.5643,50.5899,50.4963,50.5814,42135.0
2021-03-09 12:00:00,59.45,59.51,59.35,59.39,45477.0,50.5814,50.6324,50.4963,50.5303,45477.0
2021-03-09 12:10:00,59.39,59.52,59.39,59.52,33362.0,50.5303,50.6409,50.5303,50.6409,33362.0
2021-03-09 12:20:00,59.53,59.72,59.51,59.71,106960.0,50.6494,50.8111,50.6324,50.8026,106960.0
2021-03-09 12:30:00,59.71,59.77,59.68,59.71,37542.0,50.8026,50.8536,50.777,50.8026,37542.0
2021-03-09 12:40:00,59.73,59.77,59.65,59.65,43455.0,50.8196,50.8536,50.7515,50.7515,43455.0
2021-03-09 12:50:00,59.64,59.66,59.6,59.66,29046.0,50.743,50.76,50.709,50.76,29046.0
2021-03-09 13:00:00,59.66,59.71,59.57,59.57,32579.0,50.76,50.8026,50.6835,50.6835,32579.0
2021-03-09 13:10:00,59.57,59.61,59.48,59.48,36379.0,50.6835,50.7175,50.6069,50.6069,36379.0
2021-03-09 13:20:00,59.49,59.55,59.41,59.53,31560.0,50.6154,50.6664,50.5473,50.6494,31560.0
2021-03-09 13:30:00,59.52,59.54,59.41,59.41,31954.0,50.6409,50.6579,50.5473,50.5473,31954.0
2021-03-09 13:40:00,59.42,59.51,59.4,59.44,32775.0,50.5558,50.6324,50.5388,50.5728,32775.0
2021-03-09 13:50:00,59.44,59.46,59.36,59.44,47113.0,50.5728,50.5899,50.5048,50.5728,47113.0
2021-03-09 14:00:00,59.45,59.49,59.42,59.47,49946.0,50.5814,50.6154,50.5558,50.5984,49946.0
2021-03-09 14:10:00,59.48,59.52,59.41,59.44,33337.0,50.6069,50.6409,50.5473,50.5728,33337.0
2021-03-09 14:20:00,59.44,59.45,59.36,59.37,35807.0,50.5728,50.5814,50.5048,50.5133,35807.0
2021-03-09 14:30:00,59.37,59.61,59.33,59.57,86087.0,50.5133,50.7175,50.4793,50.6835,86087.0
2021-03-09 14:40:00,59.57,59.57,59.44,59.46,47689.0,50.6835,50.6835,50.5728,50.5899,47689.0
2021-03-09 14:50:00,59.45,59.51,59.38,59.4,57286.0,50.5814,50.6324,50.5218,50.5388,57286.0
2021-03-09 15:00:00,59.4,59.47,59.36,59.42,67089.0,50.5388,50.5984,50.5048,50.5558,67089.0
2021-03-09 15:10:00,59.42,59.42,59.24,59.36,124878.0,50.5558,50.5558,50.4027,50.5048,124878.0
2021-03-09 15:20:00,59.36,59.41,59.34,59.36,74943.0,50.5048,50.5473,50.4878,50.5048,74943.0
2021-03-09 15:30:00,59.35,59.41,59.31,59.39,97520.0,50.4963,50.5473,50.4622,50.5303,97520.0
2021-03-09 15:40:00,59.39,59.43,59.32,59.33,177874.0,50.5303,50.5643,50.4707,50.4793,177874.0
2021-03-09 15:50:00,59.33,59.52,59.3,59.39,371319.0,50.4793,50.6409,50.4537,50.5303,371319.0
2021-03-10 09:30:00,59.41,59.48,59.29,59.4,143968.0,50.5473,50.6069,50.4452,50.5388,143968.0
2021-03-10 09:40:00,59.41,59.7,59.41,59.64,98061.0,50.5473,50.7941,50.5473,50.743,98061.0
2021-03-10 09:50:00,59.65,59.89,59.57,59.88,71804.0,50.7515,50.9557,50.6835,50.9472,71804.0
2021-03-10 10:00:00,59.89,59.9,59.47,59.5,128861.0,50.9557,50.9642,50.5984,50.6239,128861.0
2021-03-10 10:10:00,59.49,59.5,59.32,59.32,55606.0,50.6154,50.6239,50.4707,50.4707,55606.0
2021-03-10 10:20:00,59.32,59.65,59.32,59.65,71455.0,50.4707,50.7515,50.4707,50.7515,71455.0
2021-03-10 10:30:00,59.64,59.65,59.46,59.63,71581.0,50.743,50.7515,50.5899,50.7345,71581.0
2021-03-10 10:40:00,59.64,59.83,59.62,59.81,64604.0,50.743,50.9047,50.726,50.8877,64604.0
2021-03-10 10:50:00,59.82,59.92,59.72,59.73,67750.0,50.8962,50.9812,50.8111,50.8196,67750.0
2021-03-10 11:00:00,59.74,59.77,59.65,59.77,73793.0,50.8281,50.8536,50.7515,50.8536,73793.0
2021-03-10 11:10:00,59.77,59.85,59.67,59.8,50489.0,50.8536,50.9217,50.7685,50.8791,50489.0
2021-03-10 11:20:00,59.81,59.89,59.75,59.75,85694.0,50.8877,50.9557,50.8366,50.8366,85694.0
2021-03-10 11:30:00,59.76,59.88,59.74,59.85,60382.0,50.8451,50.9472,50.8281,50.9217,60382.0
2021-03-10 11:40:00,59.86,59.9,59.81,59.84,39670.0,50.9302,50.9642,50.8877,50.9132,39670.0
2021-03-10 11:50:00,59.85,59.89,59.78,59.79,40138.0,50.9217,50.9557,50.8621,50.8706,40138.0
2021-03-10 12:00:00,59.75,59.9,59.72,59.81,39102.0,50.8366,50.9642,50.8111,50.8877,39102.0
2021-03-10 12:10:00,59.82,59.86,59.78,59.82,30470.0,50.8962,50.9302,50.8621,50.8962,30470.0
2021-03-10 12:20:00,59.82,60.13,59.81,60.1,151793.0,50.8962,51.1599,50.8877,51.1344,151793.0
2021-03-10 12:30:00,60.1,60.2,60.06,60.16,60386.0,51.1344,51.2195,51.1004,51.1854,60386.0
2021-03-10 12:40:00,60.18,60.19,60.0,60.06,52501.0,51.2025,51.211,51.0493,51.1004,52501.0
2021-03-10 12:50:00,60.06,60.06,59.91,59.93,28656.0,51.1004,51.1004,50.9727,50.9898,28656.0
2021-03-10 13:00:00,59.93,60.02,59.88,60.02,47557.0,50.9898,51.0663,50.9472,51.0663,47557.0
2021-03-10 13:10:00,60.01,60.08,59.93,59.97,47429.0,51.0578,51.1174,50.9898,51.0238,47429.0
2021-03-10 13:20:00,59.96,60.05,59.93,59.94,35803.0,51.0153,51.0918,50.9898,50.9983,35803.0
2021-03-10 13:30:00,59.94,60.04,59.92,60.04,28327.0,50.9983,51.0833,50.9812,51.0833,28327.0
2021-03-10 13:40:00,60.03,60.1,60.0,60.06,35431.0,51.0748,51.1344,51.0493,51.1004,35431.0
2021-03-10 13:50:00,60.06,60.12,60.04,60.09,27420.0,51.1004,51.1514,51.0833,51.1259,27420.0
2021-03-10 14:00:00,60.08,60.09,59.98,60.03,28391.0,51.1174,51.1259,51.0323,51.0748,28391.0
2021-03-10 14:10:00,60.03,60.05,59.98,60.03,33287.0,51.0748,51.0918,51.0323,51.0748,33287.0
2021-03-10 14:20:00,60.04,60.11,60.01,60.01,46871.0,51.0833,51.1429,51.0578,51.0578,46871.0
2021-03-10 14:30:00,60.02,60.11,60.0,60.08,51801.0,51.0663,51.1429,51.0493,51.1174,51801.0
2021-03-10 14:40:00,60.09,60.13,60.04,60.1,41967.0,51.1259,51.1599,51.0833,51.1344,41967.0
2021-03-10 14:50:00,60.1,60.12,59.94,59.99,41529.0,51.1344,51.1514,50.9983,51.0408,41529.0
2021-03-10 15:00:00,59.98,60.0,59.93,59.97,43901.0,51.0323,51.0493,50.9898,51.0238,43901.0
2021-03-10 15:10:00,59.97,59.98,59.93,59.96,38666.0,51.0238,51.0323,50.9898,51.0153,38666.0
2021-03-10 15:20:00,59.95,59.99,59.93,59.96,57961.0,51.0068,51.0408,50.9898,51.0153,57961.0
2021-03-10 15:30:00,59.97,60.09,59.77,59.8,86614.0,51.0238,51.1259,50.8536,50.8791,86614.0
2021-03-10 15:40:00,59.8,59.81,59.67,59.72,108829.0,50.8791,50.8877,50.7685,50.8111,108829.0
2021-03-10 15:50:00,59.7,59.83,59.64,59.76,326193.0,50.7941,50.9047,50.743,50.8451,326193.0
2021-03-11 09:30:00,59.57,59.58,59.28,59.37,139023.0,50.6835,50.692,50.4367,50.5133,139023.0
2021-03-11 09:40:00,59.35,59.75,59.34,59.62,100054.0,50.4963,50.8366,50.4878,50.726,100054.0
2021-03-11 09:50:00,59.61,59.86,59.59,59.83,52239.0,50.7175,50.9302,50.7005,50.9047,52239.0
2021-03-11 10:00:00,59.81,59.82,59.66,59.73,73377.0,50.8877,50.8962,50.76,50.8196,73377.0
2021-03-11 10:10:00,59.7,59.81,59.62,59.78,42668.0,50.7941,50.8877,50.726,50.8621,42668.0
2021-03-11 10:20:00,59.81,59.82,59.6,59.67,21003.0,50.8877,50.8962,50.709,50.7685,21003.0
2021-03-11 10:30:00,59.67,59.69,59.51,59.59,33413.0,50.7685,50.7856,50.6324,50.7005,33413.0
2021-03-11 10:40:00,59.59,59.66,59.52,59.61,46300.0,50.7005,50.76,50.6409,50.7175,46300.0
2021-03-11 10:50:00,59.61,59.78,59.61,59.73,37605.0,50.7175,50.8621,50.7175,50.8196,37605.0
2021-03-11 11:00:00,59.73,59.89,59.71,59.8,39476.0,50.8196,50.9557,50.8026,50.8791,39476.0
2021-03-11 11:10:00,59.82,59.94,59.78,59.93,24186.0,50.8962,50.9983,50.8621,50.9898,24186.0
2021-03-11 11:20:00,59.92,59.92,59.78,59.89,48685.0,50.9812,50.9812,50.8621,50.9557,48685.0
2021-03-11 11:30:00,59.89,59.94,59.86,59.91,31293.0,50.9557,50.9983,50.9302,50.9727,31293.0
2021-03-11 11:40:00,59.91,59.97,59.87,59.93,36801.0,50.9727,51.0238,50.9387,50.9898,36801.0
2021-03-11 11:50:00,59.93,60.0,59.88,59.92,51637.0,50.9898,51.0493,50.9472,50.9812,51637.0
2021-03-11 12:00:00,59.94,60.04,59.89,60.02,39643.0,50.9983,51.0833,50.9557,51.0663,39643.0
2021-03-11 12:10:00,60.02,60.02,59.88,59.88,37907.0,51.0663,51.0663,50.9472,50.9472,37907.0
2021-03-11 12:20:00,59.89,59.92,59.82,59.87,76854.0,50.9557,50.9812,50.8962,50.9387,76854.0
2021-03-11 12:30:00,59.88,59.99,59.87,59.94,30878.0,50.9472,51.0408,50.9387,50.9983,30878.0
2021-03-11 12:40:00,59.93,60.01,59.91,59.96,22658.0,50.9898,51.0578,50.9727,51.0153,22658.0
2021-03-11 12:50:00,59.96,60.04,59.93,60.04,21663.0,51.0153,51.0833,50.9898,51.0833,21663.0
2021-03-11 13:00:00,60.03,60.15,60.03,60.08,50214.0,51.0748,51.1769,51.0748,51.1174,50214.0
2021-03-11 13:10:00,60.09,60.09,59.99,60.01,26278.0,51.1259,51.1259,51.0408,51.0578,26278.0
2021-03-11 13:20:00,60.01,60.06,59.99,60.01,25650.0,51.0578,51.1004,51.0408,51.0578,25650.0
2021-03-11 13:30:00,60.01,60.06,59.98,60.04,25585.0,51.0578,51.1004,51.0323,51.0833,25585.0
2021-03-11 13:40:00,60.04,60.1,60.03,60.08,28936.0,51.0833,51.1344,51.0748,51.1174,28936.0
2021-03-11 13:50:00,60.07,60.14,60.04,60.05,38269.0,51.1089,51.1684,51.0833,51.0918,38269.0
2021-03-11 14:00:00,60.05,60.11,60.01,60.03,35321.0,51.0918,51.1429,51.0578,51.0748,35321.0
2021-03-11 14:10:00,60.03,60.04,59.88,59.9,30202.0,51.0748,51.0833,50.9472,50.9642,30202.0
2021-03-11 14:20:00,59.91,59.96,59.89,59.89,35301.0,50.9727,51.0153,50.9557,50.9557,35301.0
2021-03-11 14:30:00,59.88,59.94,59.85,59.87,42145.0,50.9472,50.9983,50.9217,50.9387,42145.0
2021-03-11 14:40:00,59.87,59.87,59.81,59.83,33077.0,50.9387,50.9387,50.8877,50.9047,33077.0
2021-03-11 14:50:00,59.82,59.84,59.7,59.72,44513.0,50.8962,50.9132,50.7941,50.8111,44513.0
2021-03-11 15:00:00,59.73,59.78,59.61,59.64,78574.0,50.8196,50.8621,50.7175,50.743,78574.0
2021-03-11 15:10:00,59.63,59.63,59.55,59.6,37252.0,50.7345,50.7345,50.6664,50.709,37252.0
2021-03-11 15:20:00,59.6,59.62,59.49,59.52,43763.0,50.709,50.726,50.6154,50.6409,43763.0
2021-03-11 15:30:00,59.52,59.52,59.32,59.34,75581.0,50.6409,50.6409,50.4707,50.4878,75581.0
2021-03-11 15:40:00,59.35,59.41,59.3,59.31,66364.0,50.4963,50.5473,50.4537,50.4622,66364.0
2021-03-11 15:50:00,59.3,59.42,59.25,59.28,268158.0,50.4537,50.5558,50.4112,50.4367,268158.0
2021-03-12 09:30:00,59.58,59.74,59.33,59.52,133942.0,50.692,50.8281,50.4793,50.6409,133942.0
2021-03-12 09:40:00,59.51,59.61,59.39,59.54,103309.0,50.6324,50.7175,50.5303,50.6579,103309.0
2021-03-12 09:50:00,59.53,59.59,59.32,59.38,49794.0,50.6494,50.7005,50.4707,50.5218,49794.0
2021-03-12 10:00:00,59.4,59.56,59.38,59.43,101307.0,50.5388,50.6749,50.5218,50.5643,101307.0
2021-03-12 10:10:00,59.41,59.56,59.38,59.52,43470.0,50.5473,50.6749,50.5218,50.6409,43470.0
2021-03-12 10:20:00,59.53,59.72,59.47,59.67,34082.0,50.6494,50.8111,50.5984,50.7685,34082.0
2021-03-12 10:30:00,59.64,59.71,59.55,59.71,32685.0,50.743,50.8026,50.6664,50.8026,32685.0
2021-03-12 10:40:00,59.7,59.83,59.69,59.76,41801.0,50.7941,50.9047,50.7856,50.8451,41801.0
2021-03-12 10:50:00,59.76,59.91,59.74,59.83,49238.0,50.8451,50.9727,50.8281,50.9047,49238.0
2021-03-12 11:00:00,59.85,59.85,59.61,59.61,54858.0,50.9217,50.9217,50.7175,50.7175,54858.0
2021-03-12 11:10:00,59.62,59.66,59.48,59.49,43571.0,50.726,50.76,50.6069,50.6154,43571.0
2021-03-12 11:20:00,59.48,59.56,59.47,59.55,47448.0,50.6069,50.6749,50.5984,50.6664,47448.0
2021-03-12 11:30:00,59.54,59.75,59.53,59.57,66358.0,50.6579,50.8366,50.6494,50.6835,66358.0
2021-03-12 11:40:00,59.59,59.76,59.59,59.73,34315.0,50.7005,50.8451,50.7005,50.8196,34315.0
2021-03-12 11:50:00,59.73,59.76,59.69,59.74,40369.0,50.8196,50.8451,50.7856,50.8281,40369.0
2021-03-12 12:00:00,59.71,59.71,59.61,59.7,24971.0,50.8026,50.8026,50.7175,50.7941,24971.0
2021-03-12 12:10:00,59.71,59.76,59.68,59.72,36477.0,50.8026,50.8451,50.777,50.8111,36477.0
2021-03-12 12:20:00,59.72,59.82,59.69,59.82,41297.0,50.8111,50.8962,50.7856,50.8962,41297.0
2021-03-12 12:30:00,59.83,59.92,59.83,59.84,50106.0,50.9047,50.9812,50.9047,50.9132,50106.0
2021-03-12 12:40:00,59.84,59.93,59.84,59.9,35311.0,50.9132,50.9898,50.9132,50.9642,35311.0
2021-03-12 12:50:00,59.9,59.94,59.86,59.89,20745.0,50.9642,50.9983,50.9302,50.9557,20745.0
2021-03-12 13:00:00,59.89,59.95,59.88,59.92,36338.0,50.9557,51.0068,50.9472,50.9812,36338.0
2021-03-12 13:10:00,59.93,60.08,59.92,60.07,47342.0,50.9898,51.1174,50.9812,51.1089,47342.0
2021-03-12 13:20:00,60.07,60.08,59.97,60.02,41809.0,51.1089,51.1174,51.0238,51.0663,41809.0
2021-03-12 13:30:00,60.02,60.02,59.88,59.92,41908.0,51.0663,51.0663,50.9472,50.9812,41908.0
2021-03-12 13:40:00,59.92,60.02,59.9,60.02,38587.0,50.9812,51.0663,50.9642,51.0663,38587.0
2021-03-12 13:50:00,60.02,60.08,59.99,60.05,28882.0,51.0663,51.1174,51.0408,51.0918,28882.0
2021-03-12 14:00:00,60.05,60.1,60.04,60.09,38631.0,51.0918,51.1344,51.0833,51.1259,38631.0
2021-03-12 14:10:00,60.09,60.14,60.07,60.09,27084.0,51.1259,51.1684,51.1089,51.1259,27084.0
2021-03-12 14:20:00,60.09,60.14,60.07,60.08,21481.0,51.1259,51.1684,51.1089,51.1174,21481.0
2021-03-12 14:30:00,60.07,60.12,60.02,60.03,50510.0,51.1089,51.1514,51.0663,51.0748,50510.0
2021-03-12 14:40:00,60.03,60.18,60.02,60.15,29907.0,51.0748,51.2025,51.0663,51.1769,29907.0
2021-03-12 14:50:00,60.16,60.22,60.09,60.15,41123.0,51.1854,51.2365,51.1259,51.1769,41123.0
2021-03-12 15:00:00,60.16,60.2,60.02,60.02,42547.0,51.1854,51.2195,51.0663,51.0663,42547.0
2021-03-12 15:10:00,60.03,60.04,59.96,60.01,36515.0,51.0748,51.0833,51.0153,51.0578,36515.0
2021-03-12 15:20:00,60.01,60.07,59.97,60.03,35917.0,51.0578,51.1089,51.0238,51.0748,35917.0
2021-03-12 15:30:00,60.05,60.06,59.97,59.97,75116.0,51.0918,51.1004,51.0238,51.0238,75116.0
2021-03-12 15:40:00,59.97,59.97,59.86,59.89,106339.0,51.0238,51.0238,50.9302,50.9557,106339.0
2021-03-12 15:50:00,59.89,60.02,59.82,59.84,485618.0,50.9557,51.0663,50.8962,50.9132,485618.0
2021-03-15 09:30:00,60.0,60.39,59.94,60.34,97106.0,51.0493,51.3811,50.9983,51.3386,97106.0
2021-03-15 09:40:00,60.34,60.48,60.25,60.33,79969.0,51.3386,51.4577,51.262,51.3301,79969.0
2021-03-15 09:50:00,60.35,60.51,60.2,60.28,72657.0,51.3471,51.4832,51.2195,51.2875,72657.0
2021-03-15 10:00:00,60.27,60.3,60.08,60.19,62194.0,51.279,51.3046,51.1174,51.211,62194.0
2021-03-15 10:10:00,60.19,60.3,60.08,60.1,59271.0,51.211,51.3046,51.1174,51.1344,59271.0
2021-03-15 10:20:00,60.09,60.09,59.9,59.99,60274.0,51.1259,51.1259,50.9642,51.0408,60274.0
2021-03-15 10:30:00,60.0,60.12,59.85,60.06,52121.0,51.0493,51.1514,50.9217,51.1004,52121.0
2021-03-15 10:40:00,60.06,60.15,60.02,60.12,45449.0,51.1004,51.1769,51.0663,51.1514,45449.0
2021-03-15 10:50:00,60.13,60.28,60.11,60.19,35910.0,51.1599,51.2875,51.1429,51.211,35910.0
2021-03-15 11:00:00,60.18,60.37,60.17,60.35,30175.0,51.2025,51.3641,51.1939,51.3471,30175.0
2021-03-15 11:10:00,60.34,60.48,60.32,60.4,30167.0,51.3386,51.4577,51.3216,51.3896,30167.0
2021-03-15 11:20:00,60.41,60.61,60.4,60.51,79184.0,51.3981,51.5683,51.3896,51.4832,79184.0
2021-03-15 11:30:00,60.51,60.54,60.31,60.36,70894.0,51.4832,51.5088,51.3131,51.3556,70894.0
2021-03-15 11:40:00,60.35,60.47,60.32,60.45,23077.0,51.3471,51.4492,51.3216,51.4322,23077.0
2021-03-15 11:50:00,60.46,60.54,60.45,60.48,28342.0,51.4407,51.5088,51.4322,51.4577,28342.0
2021-03-15 12:00:00,60.47,60.5,60.37,60.45,42608.0,51.4492,51.4747,51.3641,51.4322,42608.0
2021-03-15 12:10:00,60.46,60.55,60.44,60.55,43331.0,51.4407,51.5173,51.4237,51.5173,43331.0
2021-03-15 12:20:00,60.55,60.72,60.55,60.68,48182.0,51.5173,51.6619,51.5173,51.6279,48182.0
2021-03-15 12:30:00,60.68,60.76,60.66,60.75,32613.0,51.6279,51.6959,51.6109,51.6874,32613.0
2021-03-15 12:40:00,60.74,60.85,60.72,60.84,33527.0,51.6789,51.7725,51.6619,51.764,33527.0
2021-03-15 12:50:00,60.84,60.85,60.8,60.85,30502.0,51.764,51.7725,51.73,51.7725,30502.0
2021-03-15 13:00:00,60.85,60.86,60.78,60.85,44559.0,51.7725,51.781,51.7129,51.7725,44559.0
2021-03-15 13:10:00,60.85,60.99,60.84,60.99,39817.0,51.7725,51.8916,51.764,51.8916,39817.0
2021-03-15 13:20:00,60.98,61.04,60.92,60.93,80128.0,51.8831,51.9342,51.8321,51.8406,80128.0
2021-03-15 13:30:00,60.93,61.03,60.93,61.01,38734.0,51.8406,51.9257,51.8406,51.9086,38734.0
2021-03-15 13:40:00,61.01,61.05,60.98,61.05,23516.0,51.9086,51.9427,51.8831,51.9427,23516.0
2021-03-15 13:50:00,61.05,61.13,61.04,61.11,84653.0,51.9427,52.0107,51.9342,51.9937,84653.0
2021-03-15 14:00:00,61.11,61.13,61.02,61.09,32538.0,51.9937,52.0107,51.9171,51.9767,32538.0
2021-03-15 14:10:00,61.09,61.11,61.04,61.07,38643.0,51.9767,51.9937,51.9342,51.9597,38643.0
2021-03-15 14:20:00,61.07,61.07,60.82,60.82,45225.0,51.9597,51.9597,51.747,51.747,45225.0
2021-03-15 14:30:00,60.83,60.91,60.78,60.85,36101.0,51.7555,51.8236,51.7129,51.7725,36101.0
2021-03-15 14:40:00,60.84,60.88,60.8,60.82,31727.0,51.764,51.798,51.73,51.747,31727.0
2021-03-15 14:50:00,60.82,60.82,60.74,60.74,26288.0,51.747,51.747,51.6789,51.6789,26288.0
2021-03-15 15:00:00,60.74,60.82,60.66,60.7,45745.0,51.6789,51.747,51.6109,51.6449,45745.0
2021-03-15 15:10:00,60.71,60.76,60.65,60.68,35167.0,51.6534,51.6959,51.6023,51.6279,35167.0
2021-03-15 15:20:00,60.68,60.82,60.68,60.8,54813.0,51.6279,51.747,51.6279,51.73,54813.0
2021-03-15 15:30:00,60.79,60.81,60.6,60.69,81087.0,51.7215,51.7385,51.5598,51.6364,81087.0
2021-03-15 15:40:00,60.67,60.83,60.61,60.8,99629.0,51.6194,51.7555,51.5683,51.73,99629.0
2021-03-15 15:50:00,60.8,61.01,60.79,60.98,247741.0,51.73,51.9086,51.7215,51.8831,247741.0
2021-03-16 09:30:00,60.78,61.03,60.62,61.03,129335.0,51.7129,51.9257,51.5768,51.9257,129335.0
2021-03-16 09:40:00,61.02,61.36,61.0,61.36,80703.0,51.9171,52.2064,51.9001,52.2064,80703.0
2021-03-16 09:50:00,61.35,61.38,61.23,61.27,66377.0,52.1979,52.2234,52.0958,52.1299,66377.0
2021-03-16 10:00:00,61.27,61.27,61.07,61.21,54322.0,52.1299,52.1299,51.9597,52.0788,54322.0
2021-03-16 10:10:00,61.19,61.24,61.12,61.18,45115.0,52.0618,52.1043,52.0022,52.0533,45115.0
2021-03-16 10:20:00,61.17,61.17,61.06,61.13,31735.0,52.0448,52.0448,51.9512,52.0107,31735.0
2021-03-16 10:30:00,61.13,61.2,61.08,61.09,30346.0,52.0107,52.0703,51.9682,51.9767,30346.0
2021-03-16 10:40:00,61.1,61.23,61.08,61.14,36737.0,51.9852,52.0958,51.9682,52.0192,36737.0
2021-03-16 10:50:00,61.14,61.14,61.07,61.12,48160.0,52.0192,52.0192,51.9597,52.0022,48160.0
2021-03-16 11:00:00,61.12,61.22,61.06,61.1,55408.0,52.0022,52.0873,51.9512,51.9852,55408.0
2021-03-16 11:10:00,61.1,61.18,61.07,61.16,27752.0,51.9852,52.0533,51.9597,52.0363,27752.0
2021-03-16 11:20:00,61.17,61.25,61.09,61.21,36921.0,52.0448,52.1128,51.9767,52.0788,36921.0
2021-03-16 11:30:00,61.21,61.25,61.15,61.16,39994.0,52.0788,52.1128,52.0278,52.0363,39994.0
2021-03-16 11:40:00,61.16,61.18,61.06,61.12,51716.0,52.0363,52.0533,51.9512,52.0022,51716.0
2021-03-16 11:50:00,61.12,61.18,61.08,61.17,40443.0,52.0022,52.0533,51.9682,52.0448,40443.0
2021-03-16 12:00:00,61.18,61.23,61.12,61.2,38417.0,52.0533,52.0958,52.0022,52.0703,38417.0
2021-03-16 12:10:00,61.19,61.2,61.15,61.18,33562.0,52.0618,52.0703,52.0278,52.0533,33562.0
2021-03-16 12:20:00,61.18,61.41,61.16,61.36,82026.0,52.0533,52.249,52.0363,52.2064,82026.0
2021-03-16 12:30:00,61.35,61.35,61.24,61.26,24986.0,52.1979,52.1979,52.1043,52.1213,24986.0
2021-03-16 12:40:00,61.27,61.28,61.22,61.24,25612.0,52.1299,52.1384,52.0873,52.1043,25612.0
2021-03-16 12:50:00,61.25,61.27,61.19,61.27,14604.0,52.1128,52.1299,52.0618,52.1299,14604.0
2021-03-16 13:00:00,61.28,61.33,61.21,61.24,35733.0,52.1384,52.1809,52.0788,52.1043,35733.0
2021-03-16 13:10:00,61.24,61.29,61.23,61.24,23585.0,52.1043,52.1469,52.0958,52.1043,23585.0
2021-03-16 13:20:00,61.24,61.28,61.19,61.27,22271.0,52.1043,52.1384,52.0618,52.1299,22271.0
2021-03-16 13:30:00,61.27,61.28,61.09,61.1,56428.0,52.1299,52.1384,51.9767,51.9852,56428.0
2021-03-16 13:40:00,61.1,61.25,61.07,61.24,65496.0,51.9852,52.1128,51.9597,52.1043,65496.0
2021-03-16 13:50:00,61.25,61.32,61.21,61.26,27201.0,52.1128,52.1724,52.0788,52.1213,27201.0
2021-03-16 14:00:00,61.25,61.3,61.19,61.3,58506.0,52.1128,52.1554,52.0618,52.1554,58506.0
2021-03-16 14:10:00,61.3,61.31,61.22,61.25,33169.0,52.1554,52.1639,52.0873,52.1128,33169.0
2021-03-16 14:20:00,61.25,61.35,61.24,61.34,34765.0,52.1128,52.1979,52.1043,52.1894,34765.0
2021-03-16 14:30:00,61.34,61.35,61.23,61.34,36427.0,52.1894,52.1979,52.0958,52.1894,36427.0
2021-03-16 14:40:00,61.35,61.45,61.33,61.43,54409.0,52.1979,52.283,52.1809,52.266,54409.0
2021-03-16 14:50:00,61.42,61.43,61.35,61.37,40359.0,52.2575,52.266,52.1979,52.2149,40359.0
2021-03-16 15:00:00,61.36,61.38,61.23,61.23,96360.0,52.2064,52.2234,52.0958,52.0958,96360.0
2021-03-16 15:10:00,61.22,61.28,61.21,61.25,98420.0,52.0873,52.1384,52.0788,52.1128,98420.0
2021-03-16 15:20:00,61.26,61.26,61.16,61.19,47039.0,52.1213,52.1213,52.0363,52.0618,47039.0
2021-03-16 15:30:00,61.19,61.26,61.11,61.24,101480.0,52.0618,52.1213,51.9937,52.1043,101480.0
2021-03-16 15:40:00,61.24,61.31,61.21,61.22,118977.0,52.1043,52.1639,52.0788,52.0873,118977.0
2021-03-16 15:50:00,61.22,61.27,61.21,61.25,313155.0,52.0873,52.1299,52.0788,52.1128,313155.0
2021-03-17 09:30:00,61.25,61.27,61.04,61.15,137590.0,52.1128,52.1299,51.9342,52.0278,137590.0
2021-03-17 09:40:00,61.15,61.28,61.1,61.22,87963.0,52.0278,52.1384,51.9852,52.0873,87963.0
2021-03-17 09:50:00,61.22,61.26,60.85,60.86,139804.0,52.0873,52.1213,51.7725,51.781,139804.0
2021-03-17 10:00:00,60.86,60.9,60.72,60.9,139992.0,51.781,51.815,51.6619,51.815,139992.0
2021-03-17 10:10:00,60.95,60.98,60.77,60.77,77969.0,51.8576,51.8831,51.7044,51.7044,77969.0
2021-03-17 10:20:00,60.78,60.85,60.73,60.85,56270.0,51.7129,51.7725,51.6704,51.7725,56270.0
2021-03-17 10:30:00,60.85,61.0,60.82,60.94,47024.0,51.7725,51.9001,51.747,51.8491,47024.0
2021-03-17 10:40:00,60.94,61.13,60.94,61.06,40284.0,51.8491,52.0107,51.8491,51.9512,40284.0
2021-03-17 10:50:00,61.06,61.14,60.99,61.04,33011.0,51.9512,52.0192,51.8916,51.9342,33011.0
2021-03-17 11:00:00,61.03,61.23,61.01,61.04,37279.0,51.9257,52.0958,51.9086,51.9342,37279.0
2021-03-17 11:10:00,61.04,61.19,60.97,61.14,32060.0,51.9342,52.0618,51.8746,52.0192,32060.0
2021-03-17 11:20:00,61.14,61.17,61.05,61.11,32801.0,52.0192,52.0448,51.9427,51.9937,32801.0
2021-03-17 11:30:00,61.1,61.2,61.07,61.18,34683.0,51.9852,52.0703,51.9597,52.0533,34683.0
2021-03-17 11:40:00,61.18,61.22,61.09,61.15,19718.0,52.0533,52.0873,51.9767,52.0278,19718.0
2021-03-17 11:50:00,61.15,61.2,61.11,61.14,23108.0,52.0278,52.0703,51.9937,52.0192,23108.0
2021-03-17 12:00:00,61.13,61.22,61.12,61.18,36707.0,52.0107,52.0873,52.0022,52.0533,36707.0
2021-03-17 12:10:00,61.19,61.21,61.09,61.12,20734.0,52.0618,52.0788,51.9767,52.0022,20734.0
2021-03-17 12:20:00,61.12,61.14,61.03,61.08,33928.0,52.0022,52.0192,51.9257,51.9682,33928.0
2021-03-17 12:30:00,61.09,61.15,61.07,61.07,26064.0,51.9767,52.0278,51.9597,51.9597,26064.0
2021-03-17 12:40:00,61.07,61.14,61.06,61.11,35754.0,51.9597,52.0192,51.9512,51.9937,35754.0
2021-03-17 12:50:00,61.13,61.17,61.08,61.17,30046.0,52.0107,52.0448,51.9682,52.0448,30046.0
2021-03-17 13:00:00,61.18,61.18,61.05,61.08,36604.0,52.0533,52.0533,51.9427,51.9682,36604.0
2021-03-17 13:10:00,61.09,61.14,61.06,61.07,23325.0,51.9767,52.0192,51.9512,51.9597,23325.0
2021-03-17 13:20:00,61.07,61.12,61.03,61.05,32170.0,51.9597,52.0022,51.9257,51.9427,32170.0
2021-03-17 13:30:00,61.06,61.1,61.03,61.05,20194.0,51.9512,51.9852,51.9257,51.9427,20194.0
2021-03-17 13:40:00,61.04,61.05,60.93,60.99,23205.0,51.9342,51.9427,51.8406,51.8916,23205.0
2021-03-17 13:50:00,60.96,60.99,60.87,60.91,163175.0,51.8661,51.8916,51.7895,51.8236,163175.0
2021-03-17 14:00:00,60.93,61.25,60.92,60.99,67780.0,51.8406,52.1128,51.8321,51.8916,67780.0
2021-03-17 14:10:00,60.99,61.03,60.85,60.88,45273.0,51.8916,51.9257,51.7725,51.798,45273.0
2021-03-17 14:20:00,60.87,60.95,60.83,60.84,48217.0,51.7895,51.8576,51.7555,51.764,48217.0
2021-03-17 14:30:00,60.84,60.91,60.79,60.88,42960.0,51.764,51.8236,51.7215,51.798,42960.0
2021-03-17 14:40:00,60.88,61.0,60.85,60.9,56496.0,51.798,51.9001,51.7725,51.815,56496.0
2021-03-17 14:50:00,60.9,60.98,60.81,60.9,67728.0,51.815,51.8831,51.7385,51.815,67728.0
2021-03-17 15:00:00,60.89,60.9,60.73,60.81,75672.0,51.8065,51.815,51.6704,51.7385,75672.0
2021-03-17 15:10:00,60.81,60.93,60.68,60.9,50722.0,51.7385,51.8406,51.6279,51.815,50722.0
2021-03-17 15:20:00,60.9,60.98,60.87,60.94,35659.0,51.815,51.8831,51.7895,51.8491,35659.0
2021-03-17 15:30:00,60.93,60.99,60.87,60.93,54964.0,51.8406,51.8916,51.7895,51.8406,54964.0
2021-03-17 15:40:00,60.93,60.97,60.86,60.9,83036.0,51.8406,51.8746,51.781,51.815,83036.0
2021-03-17 15:50:00,60.88,60.89,60.67,60.71,377013.0,51.798,51.8065,51.6194,51.6534,377013.0
2021-03-18 09:30:00,60.71,60.9,60.63,60.74,210222.0,51.6534,51.815,51.5853,51.6789,210222.0
2021-03-18 09:40:00,60.75,60.91,60.73,60.83,117201.0,51.6874,51.8236,51.6704,51.7555,117201.0
2021-03-18 09:50:00,60.82,60.88,60.69,60.75,47245.0,51.747,51.798,51.6364,51.6874,47245.0
2021-03-18 10:00:00,60.73,60.86,60.73,60.84,54320.0,51.6704,51.781,51.6704,51.764,54320.0
2021-03-18 10:10:00,60.85,60.85,60.57,60.65,83675.0,51.7725,51.7725,51.5343,51.6023,83675.0
2021-03-18 10:20:00,60.65,60.66,60.38,60.38,85188.0,51.6023,51.6109,51.3726,51.3726,85188.0
2021-03-18 10:30:00,60.38,60.38,60.09,60.14,62834.0,51.3726,51.3726,51.1259,51.1684,62834.0
2021-03-18 10:40:00,60.16,60.36,60.15,60.29,40994.0,51.1854,51.3556,51.1769,51.296,40994.0
2021-03-18 10:50:00,60.29,60.3,60.13,60.14,44992.0,51.296,51.3046,51.1599,51.1684,44992.0
2021-03-18 11:00:00,60.14,60.19,60.02,60.02,77674.0,51.1684,51.211,51.0663,51.0663,77674.0
2021-03-18 11:10:00,60.02,60.12,60.0,60.09,78566.0,51.0663,51.1514,51.0493,51.1259,78566.0
2021-03-18 11:20:00,60.1,60.24,60.03,60.23,60526.0,51.1344,51.2535,51.0748,51.245,60526.0
2021-03-18 11:30:00,60.23,60.25,59.94,59.96,97002.0,51.245,51.262,50.9983,51.0153,97002.0
2021-03-18 11:40:00,59.96,60.01,59.82,59.98,86059.0,51.0153,51.0578,50.8962,51.0323,86059.0
2021-03-18 11:50:00,59.98,60.19,59.98,60.1,49873.0,51.0323,51.211,51.0323,51.1344,49873.0
2021-03-18 12:00:00,60.11,60.32,60.1,60.25,40449.0,51.1429,51.3216,51.1344,51.262,40449.0
2021-03-18 12:10:00,60.26,60.31,60.09,60.17,72364.0,51.2705,51.3131,51.1259,51.1939,72364.0
2021-03-18 12:20:00,60.19,60.2,60.0,60.0,42029.0,51.211,51.2195,51.0493,51.0493,42029.0
2021-03-18 12:30:00,60.0,60.13,60.0,60.03,39391.0,51.0493,51.1599,51.0493,51.0748,39391.0
2021-03-18 12:40:00,60.04,60.06,60.0,60.02,56111.0,51.0833,51.1004,51.0493,51.0663,56111.0
2021-03-18 12:50:00,60.03,60.05,59.92,60.05,79242.0,51.0748,51.0918,50.9812,51.0918,79242.0
2021-03-18 13:00:00,60.06,60.16,60.06,60.12,64982.0,51.1004,51.1854,51.1004,51.1514,64982.0
2021-03-18 13:10:00,60.11,60.29,60.09,60.28,38871.0,51.1429,51.296,51.1259,51.2875,38871.0
2021-03-18 13:20:00,60.29,60.34,60.25,60.29,82575.0,51.296,51.3386,51.262,51.296,82575.0
2021-03-18 13:30:00,60.29,60.29,60.12,60.14,70118.0,51.296,51.296,51.1514,51.1684,70118.0
2021-03-18 13:40:00,60.14,60.22,60.13,60.15,35634.0,51.1684,51.2365,51.1599,51.1769,35634.0
2021-03-18 13:50:00,60.16,60.2,60.13,60.19,44440.0,51.1854,51.2195,51.1599,51.211,44440.0
2021-03-18 14:00:00,60.19,60.32,60.15,60.3,48759.0,51.211,51.3216,51.1769,51.3046,48759.0
2021-03-18 14:10:00,60.3,60.43,60.26,60.42,46915.0,51.3046,51.4152,51.2705,51.4067,46915.0
2021-03-18 14:20:00,60.41,60.61,60.4,60.57,35264.0,51.3981,51.5683,51.3896,51.5343,35264.0
2021-03-18 14:30:00,60.58,60.67,60.51,60.65,83424.0,51.5428,51.6194,51.4832,51.6023,83424.0
2021-03-18 14:40:00,60.64,60.78,60.58,60.78,121724.0,51.5938,51.7129,51.5428,51.7129,121724.0
2021-03-18 14:50:00,60.79,60.84,60.74,60.75,49328.0,51.7215,51.764,51.6789,51.6874,49328.0
2021-03-18 15:00:00,60.75,60.76,60.47,60.62,47477.0,51.6874,51.6959,51.4492,51.5768,47477.0
2021-03-18 15:10:00,60.63,60.67,60.51,60.59,74633.0,51.5853,51.6194,51.4832,51.5513,74633.0
2021-03-18 15:20:00,60.6,60.7,60.56,60.64,81832.0,51.5598,51.6449,51.5258,51.5938,81832.0
2021-03-18 15:30:00,60.65,60.75,60.52,60.56,123733.0,51.6023,51.6874,51.4917,51.5258,123733.0
2021-03-18 15:40:00,60.56,60.58,60.41,60.51,120162.0,51.5258,51.5428,51.3981,51.4832,120162.0
2021-03-18 15:50:00,60.5,60.54,60.37,60.4,317261.0,51.4747,51.5088,51.3641,51.3896,317261.0
2021-03-19 09:30:00,59.8,60.15,58.95,59.01,1552643.0,50.8791,51.1769,50.1559,50.207,1552643.0
2021-03-19 09:40:00,59.0,59.14,58.84,58.88,372617.0,50.1985,50.3176,50.0624,50.0964,372617.0
2021-03-19 09:50:00,58.87,58.87,58.53,58.83,297000.0,50.0879,50.0879,49.7986,50.0538,297000.0
2021-03-19 10:00:00,58.82,59.02,58.71,58.98,161380.0,50.0453,50.2155,49.9517,50.1815,161380.0
2021-03-19 10:10:00,58.99,59.19,58.96,59.01,149172.0,50.19,50.3601,50.1645,50.207,149172.0
2021-03-19 10:20:00,59.02,59.19,59.01,59.18,69141.0,50.2155,50.3601,50.207,50.3516,69141.0
2021-03-19 10:30:00,59.18,59.34,58.87,58.88,126299.0,50.3516,50.4878,50.0879,50.0964,126299.0
2021-03-19 10:40:00,58.92,59.34,58.91,59.3,80698.0,50.1304,50.4878,50.1219,50.4537,80698.0
2021-03-19 10:50:00,59.3,59.32,59.2,59.24,62483.0,50.4537,50.4707,50.3687,50.4027,62483.0
2021-03-19 11:00:00,59.23,59.42,59.23,59.28,125849.0,50.3942,50.5558,50.3942,50.4367,125849.0
2021-03-19 11:10:00,59.28,59.39,59.21,59.21,100391.0,50.4367,50.5303,50.3772,50.3772,100391.0
2021-03-19 11:20:00,59.21,59.53,59.15,59.48,129874.0,50.3772,50.6494,50.3261,50.6069,129874.0
2021-03-19 11:30:00,59.48,59.63,59.41,59.59,67000.0,50.6069,50.7345,50.5473,50.7005,67000.0
2021-03-19 11:40:00,59.58,59.69,59.52,59.65,61353.0,50.692,50.7856,50.6409,50.7515,61353.0
2021-03-19 11:50:00,59.66,59.7,59.54,59.55,75819.0,50.76,50.7941,50.6579,50.6664,75819.0
2021-03-19 12:00:00,59.56,59.67,59.52,59.66,55276.0,50.6749,50.7685,50.6409,50.76,55276.0
2021-03-19 12:10:00,59.66,59.75,59.63,59.66,50093.0,50.76,50.8366,50.7345,50.76,50093.0
2021-03-19 12:20:00,59.65,59.71,59.61,59.64,43027.0,50.7515,50.8026,50.7175,50.743,43027.0
2021-03-19 12:30:00,59.63,59.83,59.62,59.77,90888.0,50.7345,50.9047,50.726,50.8536,90888.0
2021-03-19 12:40:00,59.77,59.87,59.76,59.81,40807.0,50.8536,50.9387,50.8451,50.8877,40807.0
2021-03-19 12:50:00,59.8,59.92,59.8,59.9,44684.0,50.8791,50.9812,50.8791,50.9642,44684.0
2021-03-19 13:00:00,59.91,59.93,59.8,59.86,52719.0,50.9727,50.9898,50.8791,50.9302,52719.0
2021-03-19 13:10:00,59.85,59.93,59.82,59.86,45432.0,50.9217,50.9898,50.8962,50.9302,45432.0
2021-03-19 13:20:00,59.86,59.91,59.84,59.87,34414.0,50.9302,50.9727,50.9132,50.9387,34414.0
2021-03-19 13:30:00,59.85,59.86,59.72,59.72,86722.0,50.9217,50.9302,50.8111,50.8111,86722.0
2021-03-19 13:40:00,59.73,59.8,59.67,59.79,34586.0,50.8196,50.8791,50.7685,50.8706,34586.0
2021-03-19 13:50:00,59.78,59.84,59.76,59.8,27000.0,50.8621,50.9132,50.8451,50.8791,27000.0
2021-03-19 14:00:00,59.79,59.85,59.7,59.78,66431.0,50.8706,50.9217,50.7941,50.8621,66431.0
2021-03-19 14:10:00,59.76,59.81,59.73,59.8,43018.0,50.8451,50.8877,50.8196,50.8791,43018.0
2021-03-19 14:20:00,59.79,59.91,59.75,59.9,35812.0,50.8706,50.9727,50.8366,50.9642,35812.0
2021-03-19 14:30:00,59.89,60.02,59.87,60.01,78316.0,50.9557,51.0663,50.9387,51.0578,78316.0
2021-03-19 14:40:00,60.01,60.21,59.99,60.2,89299.0,51.0578,51.228,51.0408,51.2195,89299.0
2021-03-19 14:50:00,60.2,60.25,60.19,60.2,98878.0,51.2195,51.262,51.211,51.2195,98878.0
2021-03-19 15:00:00,60.21,60.28,60.17,60.26,79939.0,51.228,51.2875,51.1939,51.2705,79939.0
2021-03-19 15:10:00,60.26,60.27,60.01,60.04,66156.0,51.2705,51.279,51.0578,51.0833,66156.0
2021-03-19 15:20:00,60.04,60.06,59.93,60.02,63851.0,51.0833,51.1004,50.9898,51.0663,63851.0
2021-03-19 15:30:00,60.02,60.14,59.95,60.07,74057.0,51.0663,51.1684,51.0068,51.1089,74057.0
2021-03-19 15:40:00,60.07,60.19,59.98,60.05,169808.0,51.1089,51.211,51.0323,51.0918,169808.0
2021-03-19 15:50:00,60.05,60.07,59.64,59.7,445274.0,51.0918,51.1089,50.743,50.7941,445274.0
2021-03-22 09:30:00,59.5,59.63,59.31,59.43,141219.0,50.6239,50.7345,50.4622,50.5643,141219.0
2021-03-22 09:40:00,59.42,59.69,59.39,59.62,45702.0,50.5558,50.7856,50.5303,50.726,45702.0
2021-03-22 09:50:00,59.62,59.74,59.47,59.66,60217.0,50.726,50.8281,50.5984,50.76,60217.0
2021-03-22 10:00:00,59.63,59.78,59.6,59.77,52574.0,50.7345,50.8621,50.709,50.8536,52574.0
2021-03-22 10:10:00,59.76,59.81,59.59,59.66,60127.0,50.8451,50.8877,50.7005,50.76,60127.0
2021-03-22 10:20:00,59.66,59.8,59.64,59.71,47112.0,50.76,50.8791,50.743,50.8026,47112.0
2021-03-22 10:30:00,59.72,59.79,59.65,59.65,34786.0,50.8111,50.8706,50.7515,50.7515,34786.0
2021-03-22 10:40:00,59.68,59.74,59.62,59.66,32736.0,50.777,50.8281,50.726,50.76,32736.0
2021-03-22 10:50:00,59.65,59.78,59.59,59.72,46472.0,50.7515,50.8621,50.7005,50.8111,46472.0
2021-03-22 11:00:00,59.72,59.84,59.72,59.8,44045.0,50.8111,50.9132,50.8111,50.8791,44045.0
2021-03-22 11:10:00,59.79,59.8,59.59,59.63,38964.0,50.8706,50.8791,50.7005,50.7345,38964.0
2021-03-22 11:20:00,59.63,59.72,59.58,59.72,44992.0,50.7345,50.8111,50.692,50.8111,44992.0
2021-03-22 11:30:00,59.73,59.89,59.72,59.87,81292.0,50.8196,50.9557,50.8111,50.9387,81292.0
2021-03-22 11:40:00,59.87,59.87,59.69,59.71,50958.0,50.9387,50.9387,50.7856,50.8026,50958.0
2021-03-22 11:50:00,59.71,59.79,59.66,59.78,26324.0,50.8026,50.8706,50.76,50.8621,26324.0
2021-03-22 12:00:00,59.77,59.81,59.71,59.74,27184.0,50.8536,50.8877,50.8026,50.8281,27184.0
2021-03-22 12:10:00,59.74,59.77,59.7,59.72,23766.0,50.8281,50.8536,50.7941,50.8111,23766.0
2021-03-22 12:20:00,59.72,59.77,59.7,59.74,20693.0,50.8111,50.8536,50.7941,50.8281,20693.0
2021-03-22 12:30:00,59.74,59.74,59.58,59.62,33668.0,50.8281,50.8281,50.692,50.726,33668.0
2021-03-22 12:40:00,59.62,59.63,59.48,59.48,38515.0,50.726,50.7345,50.6069,50.6069,38515.0
2021-03-22 12:50:00,59.49,59.59,59.49,59.56,25997.0,50.6154,50.7005,50.6154,50.6749,25997.0
2021-03-22 13:00:00,59.54,59.65,59.53,59.61,38071.0,50.6579,50.7515,50.6494,50.7175,38071.0
2021-03-22 13:10:00,59.61,59.65,59.59,59.6,32399.0,50.7175,50.7515,50.7005,50.709,32399.0
2021-03-22 13:20:00,59.59,59.67,59.57,59.65,26932.0,50.7005,50.7685,50.6835,50.7515,26932.0
2021-03-22 13:30:00,59.64,59.65,59.54,59.55,42274.0,50.743,50.7515,50.6579,50.6664,42274.0
2021-03-22 13:40:00,59.54,59.59,59.48,59.48,26091.0,50.6579,50.7005,50.6069,50.6069,26091.0
2021-03-22 13:50:00,59.48,59.52,59.41,59.44,41025.0,50.6069,50.6409,50.5473,50.5728,41025.0
2021-03-22 14:00:00,59.43,59.47,59.42,59.42,30541.0,50.5643,50.5984,50.5558,50.5558,30541.0
2021-03-22 14:10:00,59.42,59.42,59.28,59.37,67021.0,50.5558,50.5558,50.4367,50.5133,67021.0
2021-03-22 14:20:00,59.37,59.41,59.33,59.38,30144.0,50.5133,50.5473,50.4793,50.5218,30144.0
2021-03-22 14:30:00,59.36,59.53,59.36,59.51,34865.0,50.5048,50.6494,50.5048,50.6324,34865.0
2021-03-22 14:40:00,59.52,59.55,59.45,59.5,47537.0,50.6409,50.6664,50.5814,50.6239,47537.0
2021-03-22 14:50:00,59.5,59.58,59.48,59.51,36966.0,50.6239,50.692,50.6069,50.6324,36966.0
2021-03-22 15:00:00,59.5,59.54,59.5,59.53,43980.0,50.6239,50.6579,50.6239,50.6494,43980.0
2021-03-22 15:10:00,59.53,59.61,59.51,59.57,28938.0,50.6494,50.7175,50.6324,50.6835,28938.0
2021-03-22 15:20:00,59.57,59.71,59.56,59.66,37907.0,50.6835,50.8026,50.6749,50.76,37907.0
2021-03-22 15:30:00,59.65,59.65,59.55,59.63,62608.0,50.7515,50.7515,50.6664,50.7345,62608.0
2021-03-22 15:40:00,59.61,59.63,59.52,59.61,56723.0,50.7175,50.7345,50.6409,50.7175,56723.0
2021-03-22 15:50:00,59.6,59.71,59.54,59.69,171958.0,50.709,50.8026,50.6579,50.7856,171958.0
2021-03-23 09:30:00,59.76,59.78,59.6,59.65,112824.0,50.8451,50.8621,50.709,50.7515,112824.0
2021-03-23 09:40:00,59.65,59.8,59.55,59.71,82325.0,50.7515,50.8791,50.6664,50.8026,82325.0
2021-03-23 09:50:00,59.74,59.78,59.52,59.64,30804.0,50.8281,50.8621,50.6409,50.743,30804.0
2021-03-23 10:00:00,59.61,59.66,59.51,59.62,51866.0,50.7175,50.76,50.6324,50.726,51866.0
2021-03-23 10:10:00,59.6,59.84,59.6,59.84,29848.0,50.709,50.9132,50.709,50.9132,29848.0
2021-03-23 10:20:00,59.84,59.95,59.82,59.94,31597.0,50.9132,51.0068,50.8962,50.9983,31597.0
2021-03-23 10:30:00,59.95,60.09,59.89,59.95,57148.0,51.0068,51.1259,50.9557,51.0068,57148.0
2021-03-23 10:40:00,59.93,60.04,59.88,59.88,35225.0,50.9898,51.0833,50.9472,50.9472,35225.0
2021-03-23 10:50:00,59.87,60.0,59.85,59.95,35532.0,50.9387,51.0493,50.9217,51.0068,35532.0
2021-03-23 11:00:00,59.95,60.07,59.92,60.04,53493.0,51.0068,51.1089,50.9812,51.0833,53493.0
2021-03-23 11:10:00,60.03,60.14,60.03,60.12,59602.0,51.0748,51.1684,51.0748,51.1514,59602.0
2021-03-23 11:20:00,60.11,60.19,60.04,60.15,61031.0,51.1429,51.211,51.0833,51.1769,61031.0
2021-03-23 11:30:00,60.14,60.2,60.11,60.19,28208.0,51.1684,51.2195,51.1429,51.211,28208.0
2021-03-23 11:40:00,60.19,60.42,60.18,60.32,80835.0,51.211,51.4067,51.2025,51.3216,80835.0
2021-03-23 11:50:00,60.32,60.49,60.31,60.48,36722.0,51.3216,51.4662,51.3131,51.4577,36722.0
2021-03-23 12:00:00,60.49,60.56,60.41,60.43,69668.0,51.4662,51.5258,51.3981,51.4152,69668.0
2021-03-23 12:10:00,60.43,60.55,60.37,60.42,68879.0,51.4152,51.5173,51.3641,51.4067,68879.0
2021-03-23 12:20:00,60.43,60.51,60.42,60.45,30955.0,51.4152,51.4832,51.4067,51.4322,30955.0
2021-03-23 12:30:00,60.45,60.45,60.34,60.4,61741.0,51.4322,51.4322,51.3386,51.3896,61741.0
2021-03-23 12:40:00,60.4,60.46,60.34,60.45,48422.0,51.3896,51.4407,51.3386,51.4322,48422.0
2021-03-23 12:50:00,60.45,60.57,60.43,60.57,29967.0,51.4322,51.5343,51.4152,51.5343,29967.0
2021-03-23 13:00:00,60.57,60.65,60.55,60.6,31794.0,51.5343,51.6023,51.5173,51.5598,31794.0
2021-03-23 13:10:00,60.6,60.67,60.58,60.64,33726.0,51.5598,51.6194,51.5428,51.5938,33726.0
2021-03-23 13:20:00,60.64,60.64,60.58,60.62,20055.0,51.5938,51.5938,51.5428,51.5768,20055.0
2021-03-23 13:30:00,60.62,60.67,60.58,60.59,52399.0,51.5768,51.6194,51.5428,51.5513,52399.0
2021-03-23 13:40:00,60.59,60.61,60.5,60.55,43571.0,51.5513,51.5683,51.4747,51.5173,43571.0
2021-03-23 13:50:00,60.56,60.61,60.52,60.6,42800.0,51.5258,51.5683,51.4917,51.5598,42800.0
2021-03-23 14:00:00,60.6,60.61,60.51,60.59,46317.0,51.5598,51.5683,51.4832,51.5513,46317.0
2021-03-23 14:10:00,60.6,60.76,60.59,60.75,98246.0,51.5598,51.6959,51.5513,51.6874,98246.0
2021-03-23 14:20:00,60.74,60.91,60.73,60.89,74567.0,51.6789,51.8236,51.6704,51.8065,74567.0
2021-03-23 14:30:00,60.9,60.94,60.81,60.94,87971.0,51.815,51.8491,51.7385,51.8491,87971.0
2021-03-23 14:40:00,60.94,60.97,60.83,60.88,65358.0,51.8491,51.8746,51.7555,51.798,65358.0
2021-03-23 14:50:00,60.88,60.91,60.75,60.8,89676.0,51.798,51.8236,51.6874,51.73,89676.0
2021-03-23 15:00:00,60.8,60.85,60.71,60.74,75633.0,51.73,51.7725,51.6534,51.6789,75633.0
2021-03-23 15:10:00,60.74,60.74,60.55,60.66,97948.0,51.6789,51.6789,51.5173,51.6109,97948.0
2021-03-23 15:20:00,60.65,60.66,60.43,60.44,113057.0,51.6023,51.6109,51.4152,51.4237,113057.0
2021-03-23 15:30:00,60.43,60.52,60.38,60.51,93752.0,51.4152,51.4917,51.3726,51.4832,93752.0
2021-03-23 15:40:00,60.52,60.54,60.37,60.48,141860.0,51.4917,51.5088,51.3641,51.4577,141860.0
2021-03-23 15:50:00,60.47,60.67,60.39,60.61,251552.0,51.4492,51.6194,51.3811,51.5683,251552.0
2021-03-24 09:30:00,60.28,60.42,60.19,60.42,155999.0,51.2875,51.4067,51.211,51.4067,155999.0
2021-03-24 09:40:00,60.41,60.8,60.32,60.79,106579.0,51.3981,51.73,51.3216,51.7215,106579.0
2021-03-24 09:50:00,60.79,60.87,60.61,60.68,62382.0,51.7215,51.7895,51.5683,51.6279,62382.0
2021-03-24 10:00:00,60.64,60.74,60.6,60.74,41772.0,51.5938,51.6789,51.5598,51.6789,41772.0
2021-03-24 10:10:00,60.75,60.78,60.58,60.58,48103.0,51.6874,51.7129,51.5428,51.5428,48103.0
2021-03-24 10:20:00,60.58,60.77,60.56,60.76,63084.0,51.5428,51.7044,51.5258,51.6959,63084.0
2021-03-24 10:30:00,60.79,60.83,60.68,60.71,61033.0,51.7215,51.7555,51.6279,51.6534,61033.0
2021-03-24 10:40:00,60.71,60.82,60.69,60.81,74185.0,51.6534,51.747,51.6364,51.7385,74185.0
2021-03-24 10:50:00,60.83,61.02,60.8,61.02,102622.0,51.7555,51.9171,51.73,51.9171,102622.0
2021-03-24 11:00:00,61.02,61.18,60.97,61.13,100649.0,51.9171,52.0533,51.8746,52.0107,100649.0
2021-03-24 11:10:00,61.13,61.29,61.07,61.16,177647.0,52.0107,52.1469,51.9597,52.0363,177647.0
2021-03-24 11:20:00,61.16,61.19,60.93,61.01,52457.0,52.0363,52.0618,51.8406,51.9086,52457.0
2021-03-24 11:30:00,61.02,61.08,60.99,61.05,42808.0,51.9171,51.9682,51.8916,51.9427,42808.0
2021-03-24 11:40:00,61.05,61.22,61.02,61.19,59205.0,51.9427,52.0873,51.9171,52.0618,59205.0
2021-03-24 11:50:00,61.21,61.21,61.13,61.18,27739.0,52.0788,52.0788,52.0107,52.0533,27739.0
2021-03-24 12:00:00,61.18,61.21,61.11,61.13,49158.0,52.0533,52.0788,51.9937,52.0107,49158.0
2021-03-24 12:10:00,61.12,61.12,61.0,61.04,67193.0,52.0022,52.0022,51.9001,51.9342,67193.0
2021-03-24 12:20:00,61.04,61.06,60.94,61.04,35712.0,51.9342,51.9512,51.8491,51.9342,35712.0
2021-03-24 12:30:00,61.05,61.22,61.02,61.13,57365.0,51.9427,52.0873,51.9171,52.0107,57365.0
2021-03-24 12:40:00,61.14,61.18,61.06,61.07,32016.0,52.0192,52.0533,51.9512,51.9597,32016.0
2021-03-24 12:50:00,61.07,61.13,61.02,61.02,14826.0,51.9597,52.0107,51.9171,51.9171,14826.0
2021-03-24 13:00:00,61.02,61.11,60.93,60.97,22695.0,51.9171,51.9937,51.8406,51.8746,22695.0
2021-03-24 13:10:00,60.97,61.03,60.9,60.92,35155.0,51.8746,51.9257,51.815,51.8321,35155.0
2021-03-24 13:20:00,60.91,60.96,60.85,60.94,34853.0,51.8236,51.8661,51.7725,51.8491,34853.0
2021-03-24 13:30:00,60.94,60.97,60.78,60.82,44862.0,51.8491,51.8746,51.7129,51.747,44862.0
2021-03-24 13:40:00,60.82,60.88,60.77,60.87,40577.0,51.747,51.798,51.7044,51.7895,40577.0
2021-03-24 13:50:00,60.88,60.91,60.82,60.84,20185.0,51.798,51.8236,51.747,51.764,20185.0
2021-03-24 14:00:00,60.82,60.87,60.81,60.85,30361.0,51.747,51.7895,51.7385,51.7725,30361.0
2021-03-24 14:10:00,60.85,60.97,60.85,60.95,50567.0,51.7725,51.8746,51.7725,51.8576,50567.0
2021-03-24 14:20:00,60.94,60.96,60.75,60.75,34022.0,51.8491,51.8661,51.6874,51.6874,34022.0
2021-03-24 14:30:00,60.74,60.76,60.65,60.75,48397.0,51.6789,51.6959,51.6023,51.6874,48397.0
2021-03-24 14:40:00,60.77,60.9,60.76,60.88,37784.0,51.7044,51.815,51.6959,51.798,37784.0
2021-03-24 14:50:00,60.88,61.03,60.82,60.94,90528.0,51.798,51.9257,51.747,51.8491,90528.0
2021-03-24 15:00:00,60.94,61.0,60.9,60.94,55797.0,51.8491,51.9001,51.815,51.8491,55797.0
2021-03-24 15:10:00,60.96,61.01,60.9,60.96,44063.0,51.8661,51.9086,51.815,51.8661,44063.0
2021-03-24 15:20:00,60.96,61.02,60.82,60.95,57648.0,51.8661,51.9171,51.747,51.8576,57648.0
2021-03-24 15:30:00,60.94,61.05,60.9,60.9,62702.0,51.8491,51.9427,51.815,51.815,62702.0
2021-03-24 15:40:00,60.91,60.93,60.77,60.81,77088.0,51.8236,51.8406,51.7044,51.7385,77088.0
2021-03-24 15:50:00,60.81,60.81,60.65,60.67,144337.0,51.7385,51.7385,51.6023,51.6194,144337.0
2021-03-25 09:30:00,60.88,61.17,60.72,60.76,180097.0,51.798,52.0448,51.6619,51.6959,180097.0
2021-03-25 09:40:00,60.75,60.9,60.75,60.86,100333.0,51.6874,51.815,51.6874,51.781,100333.0
2021-03-25 09:50:00,60.84,61.06,60.72,61.02,152101.0,51.764,51.9512,51.6619,51.9171,152101.0
2021-03-25 10:00:00,61.02,61.24,60.96,61.23,128354.0,51.9171,52.1043,51.8661,52.0958,128354.0
2021-03-25 10:10:00,61.23,61.33,61.1,61.26,117268.0,52.0958,52.1809,51.9852,52.1213,117268.0
2021-03-25 10:20:00,61.26,61.42,61.14,61.41,81322.0,52.1213,52.2575,52.0192,52.249,81322.0
2021-03-25 10:30:00,61.41,61.44,61.19,61.24,84604.0,52.249,52.2745,52.0618,52.1043,84604.0
2021-03-25 10:40:00,61.25,61.39,61.1,61.39,67239.0,52.1128,52.232,51.9852,52.232,67239.0
2021-03-25 10:50:00,61.38,61.57,61.36,61.46,143798.0,52.2234,52.3851,52.2064,52.2915,143798.0
2021-03-25 11:00:00,61.46,61.73,61.46,61.71,94983.0,52.2915,52.5212,52.2915,52.5042,94983.0
2021-03-25 11:10:00,61.71,61.81,61.54,61.64,135077.0,52.5042,52.5893,52.3596,52.4447,135077.0
2021-03-25 11:20:00,61.65,61.78,61.57,61.68,74064.0,52.4532,52.5638,52.3851,52.4787,74064.0
2021-03-25 11:30:00,61.68,61.69,61.51,61.58,70241.0,52.4787,52.4872,52.334,52.3936,70241.0
2021-03-25 11:40:00,61.59,61.64,61.48,61.54,97676.0,52.4021,52.4447,52.3085,52.3596,97676.0
2021-03-25 11:50:00,61.53,61.68,61.5,61.6,44629.0,52.3511,52.4787,52.3255,52.4106,44629.0
2021-03-25 12:00:00,61.6,61.65,61.42,61.54,60897.0,52.4106,52.4532,52.2575,52.3596,60897.0
2021-03-25 12:10:00,61.55,61.66,61.51,61.63,64734.0,52.3681,52.4617,52.334,52.4361,64734.0
2021-03-25 12:20:00,61.63,61.67,61.48,61.5,50709.0,52.4361,52.4702,52.3085,52.3255,50709.0
2021-03-25 12:30:00,61.5,61.54,61.4,61.5,47894.0,52.3255,52.3596,52.2405,52.3255,47894.0
2021-03-25 12:40:00,61.49,61.57,61.41,61.41,38169.0,52.317,52.3851,52.249,52.249,38169.0
2021-03-25 12:50:00,61.43,61.55,61.41,61.54,43512.0,52.266,52.3681,52.249,52.3596,43512.0
2021-03-25 13:00:00,61.56,61.68,61.46,61.47,44215.0,52.3766,52.4787,52.2915,52.3,44215.0
2021-03-25 13:10:00,61.47,61.51,61.4,61.41,40019.0,52.3,52.334,52.2405,52.249,40019.0
2021-03-25 13:20:00,61.42,61.49,61.37,61.46,44606.0,52.2575,52.317,52.2149,52.2915,44606.0
2021-03-25 13:30:00,61.45,61.6,61.45,61.6,46027.0,52.283,52.4106,52.283,52.4106,46027.0
2021-03-25 13:40:00,61.61,61.62,61.54,61.59,36993.0,52.4191,52.4276,52.3596,52.4021,36993.0
2021-03-25 13:50:00,61.59,61.59,61.47,61.5,22013.0,52.4021,52.4021,52.3,52.3255,22013.0
2021-03-25 14:00:00,61.5,61.51,61.39,61.41,26512.0,52.3255,52.334,52.232,52.249,26512.0
2021-03-25 14:10:00,61.41,61.47,61.33,61.47,51605.0,52.249,52.3,52.1809,52.3,51605.0
2021-03-25 14:20:00,61.48,61.5,61.35,61.39,42454.0,52.3085,52.3255,52.1979,52.232,42454.0
2021-03-25 14:30:00,61.41,61.45,61.28,61.3,49404.0,52.249,52.283,52.1384,52.1554,49404.0
2021-03-25 14:40:00,61.32,61.37,61.27,61.34,29387.0,52.1724,52.2149,52.1299,52.1894,29387.0
2021-03-25 14:50:00,61.34,61.4,61.3,61.32,39969.0,52.1894,52.2405,52.1554,52.1724,39969.0
2021-03-25 15:00:00,61.32,61.45,61.31,61.44,46006.0,52.1724,52.283,52.1639,52.2745,46006.0
2021-03-25 15:10:00,61.43,61.51,61.42,61.43,45634.0,52.266,52.334,52.2575,52.266,45634.0
2021-03-25 15:20:00,61.43,61.5,61.39,61.49,41397.0,52.266,52.3255,52.232,52.317,41397.0
2021-03-25 15:30:00,61.49,61.57,61.43,61.44,86919.0,52.317,52.3851,52.266,52.2745,86919.0
2021-03-25 15:40:00,61.44,61.47,61.35,61.44,75384.0,52.2745,52.3,52.1979,52.2745,75384.0
2021-03-25 15:50:00,61.45,61.55,61.38,61.4,349552.0,52.283,52.3681,52.2234,52.2405,349552.0
2021-03-26 09:30:00,61.34,61.62,61.14,61.58,125074.0,52.1894,52.4276,52.0192,52.3936,125074.0
2021-03-26 09:40:00,61.57,61.68,61.34,61.34,49047.0,52.3851,52.4787,52.1894,52.1894,49047.0
2021-03-26 09:50:00,61.35,61.35,61.14,61.27,47621.0,52.1979,52.1979,52.0192,52.1299,47621.0
2021-03-26 10:00:00,61.25,61.36,61.12,61.14,53507.0,52.1128,52.2064,52.0022,52.0192,53507.0
2021-03-26 10:10:00,61.15,61.21,61.0,61.13,70918.0,52.0278,52.0788,51.9001,52.0107,70918.0
2021-03-26 10:20:00,61.12,61.12,60.93,60.94,35893.0,52.0022,52.0022,51.8406,51.8491,35893.0
2021-03-26 10:30:00,60.93,60.99,60.87,60.97,36750.0,51.8406,51.8916,51.7895,51.8746,36750.0
2021-03-26 10:40:00,60.99,61.09,60.91,61.07,30476.0,51.8916,51.9767,51.8236,51.9597,30476.0
2021-03-26 10:50:00,61.09,61.12,60.99,61.01,39182.0,51.9767,52.0022,51.8916,51.9086,39182.0
2021-03-26 11:00:00,61.0,61.28,60.99,61.23,42074.0,51.9001,52.1384,51.8916,52.0958,42074.0
2021-03-26 11:10:00,61.23,61.35,61.22,61.27,42999.0,52.0958,52.1979,52.0873,52.1299,42999.0
2021-03-26 11:20:00,61.27,61.33,61.19,61.33,31011.0,52.1299,52.1809,52.0618,52.1809,31011.0
2021-03-26 11:30:00,61.34,61.34,61.1,61.19,29824.0,52.1894,52.1894,51.9852,52.0618,29824.0
2021-03-26 11:40:00,61.19,61.37,61.16,61.33,35870.0,52.0618,52.2149,52.0363,52.1809,35870.0
2021-03-26 11:50:00,61.34,61.39,61.25,61.28,45127.0,52.1894,52.232,52.1128,52.1384,45127.0
2021-03-26 12:00:00,61.3,61.37,61.11,61.16,48392.0,52.1554,52.2149,51.9937,52.0363,48392.0
2021-03-26 12:10:00,61.16,61.26,61.11,61.21,39459.0,52.0363,52.1213,51.9937,52.0788,39459.0
2021-03-26 12:20:00,61.23,61.31,61.2,61.24,55562.0,52.0958,52.1639,52.0703,52.1043,55562.0
2021-03-26 12:30:00,61.25,61.41,61.23,61.41,51196.0,52.1128,52.249,52.0958,52.249,51196.0
2021-03-26 12:40:00,61.41,61.52,61.41,61.52,62773.0,52.249,52.3426,52.249,52.3426,62773.0
2021-03-26 12:50:00,61.51,61.51,61.37,61.39,43057.0,52.334,52.334,52.2149,52.232,43057.0
2021-03-26 13:00:00,61.41,61.41,61.28,61.32,26731.0,52.249,52.249,52.1384,52.1724,26731.0
2021-03-26 13:10:00,61.32,61.32,61.14,61.18,28461.0,52.1724,52.1724,52.0192,52.0533,28461.0
2021-03-26 13:20:00,61.18,61.36,61.18,61.34,24856.0,52.0533,52.2064,52.0533,52.1894,24856.0
2021-03-26 13:30:00,61.34,61.42,61.31,61.33,39377.0,52.1894,52.2575,52.1639,52.1809,39377.0
2021-03-26 13:40:00,61.34,61.43,61.32,61.41,36878.0,52.1894,52.266,52.1724,52.249,36878.0
2021-03-26 13:50:00,61.41,61.48,61.41,61.43,36123.0,52.249,52.3085,52.249,52.266,36123.0
2021-03-26 14:00:00,61.44,61.46,61.35,61.41,34836.0,52.2745,52.2915,52.1979,52.249,34836.0
2021-03-26 14:10:00,61.42,61.52,61.41,61.52,32161.0,52.2575,52.3426,52.249,52.3426,32161.0
2021-03-26 14:20:00,61.52,61.58,61.4,61.42,42057.0,52.3426,52.3936,52.2405,52.2575,42057.0
2021-03-26 14:30:00,61.42,61.5,61.33,61.48,55179.0,52.2575,52.3255,52.1809,52.3085,55179.0
2021-03-26 14:40:00,61.5,61.53,61.4,61.53,64112.0,52.3255,52.3511,52.2405,52.3511,64112.0
2021-03-26 14:50:00,61.53,61.55,61.43,61.51,61365.0,52.3511,52.3681,52.266,52.334,61365.0
2021-03-26 15:00:00,61.52,61.55,61.36,61.36,27166.0,52.3426,52.3681,52.2064,52.2064,27166.0
2021-03-26 15:10:00,61.37,61.47,61.31,61.33,33276.0,52.2149,52.3,52.1639,52.1809,33276.0
2021-03-26 15:20:00,61.33,61.35,61.24,61.32,44236.0,52.1809,52.1979,52.1043,52.1724,44236.0
2021-03-26 15:30:00,61.33,61.51,61.26,61.45,66718.0,52.1809,52.334,52.1213,52.283,66718.0
2021-03-26 15:40:00,61.44,61.49,61.36,61.48,62902.0,52.2745,52.317,52.2064,52.3085,62902.0
2021-03-26 15:50:00,61.49,61.74,61.41,61.65,206816.0,52.317,52.5297,52.249,52.4532,206816.0
2021-03-29 09:30:00,61.66,61.9,61.6,61.83,106555.0,52.4617,52.6659,52.4106,52.6063,106555.0
2021-03-29 09:40:00,61.82,61.93,61.66,61.67,64661.0,52.5978,52.6914,52.4617,52.4702,64661.0
2021-03-29 09:50:00,61.67,61.81,61.58,61.81,62291.0,52.4702,52.5893,52.3936,52.5893,62291.0
2021-03-29 10:00:00,61.81,61.93,61.71,61.9,77219.0,52.5893,52.6914,52.5042,52.6659,77219.0
2021-03-29 10:10:00,61.9,61.9,61.67,61.76,43854.0,52.6659,52.6659,52.4702,52.5468,43854.0
2021-03-29 10:20:00,61.77,61.89,61.75,61.86,48090.0,52.5553,52.6574,52.5382,52.6318,48090.0
2021-03-29 10:30:00,61.86,61.95,61.8,61.88,47553.0,52.6318,52.7084,52.5808,52.6489,47553.0
2021-03-29 10:40:00,61.88,61.93,61.73,61.93,57751.0,52.6489,52.6914,52.5212,52.6914,57751.0
2021-03-29 10:50:00,61.95,62.05,61.91,62.03,158878.0,52.7084,52.7935,52.6744,52.7765,158878.0
2021-03-29 11:00:00,62.04,62.19,62.03,62.15,167234.0,52.785,52.9126,52.7765,52.8786,167234.0
2021-03-29 11:10:00,62.14,62.38,62.13,62.32,169566.0,52.8701,53.0743,52.8616,53.0232,169566.0
2021-03-29 11:20:00,62.31,62.36,62.22,62.36,63137.0,53.0147,53.0572,52.9381,53.0572,63137.0
2021-03-29 11:30:00,62.35,62.39,62.23,62.34,59992.0,53.0487,53.0828,52.9466,53.0402,59992.0
2021-03-29 11:40:00,62.35,62.42,62.31,62.39,45956.0,53.0487,53.1083,53.0147,53.0828,45956.0
2021-03-29 11:50:00,62.39,62.41,62.1,62.19,67505.0,53.0828,53.0998,52.836,52.9126,67505.0
2021-03-29 12:00:00,62.18,62.26,62.16,62.22,39637.0,52.9041,52.9722,52.8871,52.9381,39637.0
2021-03-29 12:10:00,62.22,62.25,62.18,62.21,51590.0,52.9381,52.9637,52.9041,52.9296,51590.0
2021-03-29 12:20:00,62.21,62.33,62.19,62.28,41242.0,52.9296,53.0317,52.9126,52.9892,41242.0
2021-03-29 12:30:00,62.28,62.4,62.27,62.31,50798.0,52.9892,53.0913,52.9807,53.0147,50798.0
2021-03-29 12:40:00,62.31,62.48,62.31,62.48,64090.0,53.0147,53.1593,53.0147,53.1593,64090.0
2021-03-29 12:50:00,62.47,62.5,62.36,62.37,43082.0,53.1508,53.1764,53.0572,53.0658,43082.0
2021-03-29 13:00:00,62.38,62.52,62.37,62.44,75554.0,53.0743,53.1934,53.0658,53.1253,75554.0
2021-03-29 13:10:00,62.44,62.48,62.4,62.42,54496.0,53.1253,53.1593,53.0913,53.1083,54496.0
2021-03-29 13:20:00,62.43,62.5,62.39,62.44,36548.0,53.1168,53.1764,53.0828,53.1253,36548.0
2021-03-29 13:30:00,62.42,62.48,62.4,62.46,31865.0,53.1083,53.1593,53.0913,53.1423,31865.0
2021-03-29 13:40:00,62.46,62.53,62.44,62.49,47836.0,53.1423,53.2019,53.1253,53.1679,47836.0
2021-03-29 13:50:00,62.48,62.48,62.38,62.39,51881.0,53.1593,53.1593,53.0743,53.0828,51881.0
2021-03-29 14:00:00,62.39,62.54,62.36,62.54,53884.0,53.0828,53.2104,53.0572,53.2104,53884.0
2021-03-29 14:10:00,62.53,62.54,62.44,62.48,50387.0,53.2019,53.2104,53.1253,53.1593,50387.0
2021-03-29 14:20:00,62.48,62.53,62.43,62.5,70158.0,53.1593,53.2019,53.1168,53.1764,70158.0
2021-03-29 14:30:00,62.5,62.51,62.42,62.51,49457.0,53.1764,53.1849,53.1083,53.1849,49457.0
2021-03-29 14:40:00,62.5,62.58,62.49,62.57,67739.0,53.1764,53.2444,53.1679,53.2359,67739.0
2021-03-29 14:50:00,62.56,62.6,62.5,62.54,31177.0,53.2274,53.2614,53.1764,53.2104,31177.0
2021-03-29 15:00:00,62.54,62.58,62.46,62.48,52149.0,53.2104,53.2444,53.1423,53.1593,52149.0
2021-03-29 15:10:00,62.47,62.48,62.37,62.44,46680.0,53.1508,53.1593,53.0658,53.1253,46680.0
2021-03-29 15:20:00,62.44,62.54,62.4,62.45,95207.0,53.1253,53.2104,53.0913,53.1338,95207.0
2021-03-29 15:30:00,62.44,62.48,62.33,62.37,122292.0,53.1253,53.1593,53.0317,53.0658,122292.0
2021-03-29 15:40:00,62.37,62.39,62.31,62.34,153300.0,53.0658,53.0828,53.0147,53.0402,153300.0
2021-03-29 15:50:00,62.33,62.4,62.28,62.32,475019.0,53.0317,53.0913,52.9892,53.0232,475019.0
2021-03-30 09:30:00,62.02,62.03,61.6,61.68,114410.0,52.768,52.7765,52.4106,52.4787,114410.0
2021-03-30 09:40:00,61.68,61.86,61.57,61.77,56462.0,52.4787,52.6318,52.3851,52.5553,56462.0
2021-03-30 09:50:00,61.76,61.91,61.58,61.62,55376.0,52.5468,52.6744,52.3936,52.4276,55376.0
2021-03-30 10:00:00,61.63,61.73,61.57,61.64,60683.0,52.4361,52.5212,52.3851,52.4447,60683.0
2021-03-30 10:10:00,61.64,61.72,61.58,61.61,48325.0,52.4447,52.5127,52.3936,52.4191,48325.0
2021-03-30 10:20:00,61.6,61.73,61.52,61.73,66635.0,52.4106,52.5212,52.3426,52.5212,66635.0
2021-03-30 10:30:00,61.73,61.73,61.52,61.56,55693.0,52.5212,52.5212,52.3426,52.3766,55693.0
2021-03-30 10:40:00,61.57,61.57,61.42,61.56,69766.0,52.3851,52.3851,52.2575,52.3766,69766.0
2021-03-30 10:50:00,61.56,61.58,61.43,61.44,35195.0,52.3766,52.3936,52.266,52.2745,35195.0
2021-03-30 11:00:00,61.44,61.57,61.37,61.37,44912.0,52.2745,52.3851,52.2149,52.2149,44912.0
2021-03-30 11:10:00,61.37,61.46,61.31,61.33,55549.0,52.2149,52.2915,52.1639,52.1809,55549.0
2021-03-30 11:20:00,61.34,61.44,61.3,61.32,31442.0,52.1894,52.2745,52.1554,52.1724,31442.0
2021-03-30 11:30:00,61.31,61.33,61.17,61.26,35613.0,52.1639,52.1809,52.0448,52.1213,35613.0
2021-03-30 11:40:00,61.26,61.36,61.23,61.35,22852.0,52.1213,52.2064,52.0958,52.1979,22852.0
2021-03-30 11:50:00,61.36,61.39,61.24,61.29,51071.0,52.2064,52.232,52.1043,52.1469,51071.0
2021-03-30 12:00:00,61.3,61.33,61.22,61.25,27175.0,52.1554,52.1809,52.0873,52.1128,27175.0
2021-03-30 12:10:00,61.25,61.3,61.2,61.22,35851.0,52.1128,52.1554,52.0703,52.0873,35851.0
2021-03-30 12:20:00,61.22,61.27,61.15,61.16,43790.0,52.0873,52.1299,52.0278,52.0363,43790.0
2021-03-30 12:30:00,61.15,61.26,61.15,61.25,24692.0,52.0278,52.1213,52.0278,52.1128,24692.0
2021-03-30 12:40:00,61.24,61.26,61.2,61.22,29151.0,52.1043,52.1213,52.0703,52.0873,29151.0
2021-03-30 12:50:00,61.22,61.34,61.21,61.34,33834.0,52.0873,52.1894,52.0788,52.1894,33834.0
2021-03-30 13:00:00,61.33,61.35,61.3,61.34,16039.0,52.1809,52.1979,52.1554,52.1894,16039.0
2021-03-30 13:10:00,61.34,61.41,61.33,61.39,33622.0,52.1894,52.249,52.1809,52.232,33622.0
2021-03-30 13:20:00,61.38,61.41,61.34,61.39,16886.0,52.2234,52.249,52.1894,52.232,16886.0
2021-03-30 13:30:00,61.39,61.44,61.34,61.42,33621.0,52.232,52.2745,52.1894,52.2575,33621.0
2021-03-30 13:40:00,61.41,61.46,61.39,61.44,29398.0,52.249,52.2915,52.232,52.2745,29398.0
2021-03-30 13:50:00,61.44,61.53,61.43,61.51,34013.0,52.2745,52.3511,52.266,52.334,34013.0
2021-03-30 14:00:00,61.51,61.52,61.38,61.43,28617.0,52.334,52.3426,52.2234,52.266,28617.0
2021-03-30 14:10:00,61.43,61.46,61.38,61.44,21860.0,52.266,52.2915,52.2234,52.2745,21860.0
2021-03-30 14:20:00,61.43,61.46,61.36,61.39,29052.0,52.266,52.2915,52.2064,52.232,29052.0
2021-03-30 14:30:00,61.39,61.4,61.31,61.37,31583.0,52.232,52.2405,52.1639,52.2149,31583.0
2021-03-30 14:40:00,61.37,61.48,61.35,61.48,28275.0,52.2149,52.3085,52.1979,52.3085,28275.0
2021-03-30 14:50:00,61.48,61.58,61.44,61.58,64383.0,52.3085,52.3936,52.2745,52.3936,64383.0
2021-03-30 15:00:00,61.57,61.62,61.52,61.53,64387.0,52.3851,52.4276,52.3426,52.3511,64387.0
2021-03-30 15:10:00,61.53,61.53,61.42,61.45,53116.0,52.3511,52.3511,52.2575,52.283,53116.0
2021-03-30 15:20:00,61.45,61.51,61.44,61.5,37670.0,52.283,52.334,52.2745,52.3255,37670.0
2021-03-30 15:30:00,61.5,61.51,61.44,61.49,113414.0,52.3255,52.334,52.2745,52.317,113414.0
2021-03-30 15:40:00,61.49,61.52,61.39,61.45,72628.0,52.317,52.3426,52.232,52.283,72628.0
2021-03-30 15:50:00,61.45,61.55,61.35,61.54,325755.0,52.283,52.3681,52.1979,52.3596,325755.0
2021-03-31 09:30:00,61.63,61.89,61.5,61.88,107664.0,52.4361,52.6574,52.3255,52.6489,107664.0
2021-03-31 09:40:00,61.85,61.88,61.73,61.8,45368.0,52.6233,52.6489,52.5212,52.5808,45368.0
2021-03-31 09:50:00,61.8,61.99,61.77,61.83,53707.0,52.5808,52.7424,52.5553,52.6063,53707.0
2021-03-31 10:00:00,61.84,62.01,61.8,61.93,65182.0,52.6148,52.7595,52.5808,52.6914,65182.0
2021-03-31 10:10:00,61.93,62.1,61.92,62.0,51568.0,52.6914,52.836,52.6829,52.751,51568.0
2021-03-31 10:20:00,62.0,62.04,61.86,61.88,34359.0,52.751,52.785,52.6318,52.6489,34359.0
2021-03-31 10:30:00,61.89,61.89,61.71,61.83,45818.0,52.6574,52.6574,52.5042,52.6063,45818.0
2021-03-31 10:40:00,61.83,61.95,61.78,61.92,37604.0,52.6063,52.7084,52.5638,52.6829,37604.0
2021-03-31 10:50:00,61.91,61.96,61.82,61.86,38843.0,52.6744,52.7169,52.5978,52.6318,38843.0
2021-03-31 11:00:00,61.88,61.92,61.82,61.87,39365.0,52.6489,52.6829,52.5978,52.6403,39365.0
2021-03-31 11:10:00,61.88,61.97,61.85,61.9,31280.0,52.6489,52.7254,52.6233,52.6659,31280.0
2021-03-31 11:20:00,61.9,61.93,61.78,61.83,33118.0,52.6659,52.6914,52.5638,52.6063,33118.0
2021-03-31 11:30:00,61.82,61.86,61.73,61.84,33253.0,52.5978,52.6318,52.5212,52.6148,33253.0
2021-03-31 11:40:00,61.85,61.88,61.78,61.78,25129.0,52.6233,52.6489,52.5638,52.5638,25129.0
2021-03-31 11:50:00,61.78,61.87,61.78,61.81,25800.0,52.5638,52.6403,52.5638,52.5893,25800.0
2021-03-31 12:00:00,61.82,61.84,61.75,61.78,24534.0,52.5978,52.6148,52.5382,52.5638,24534.0
2021-03-31 12:10:00,61.78,61.81,61.72,61.77,32321.0,52.5638,52.5893,52.5127,52.5553,32321.0
2021-03-31 12:20:00,61.78,61.82,61.75,61.79,33872.0,52.5638,52.5978,52.5382,52.5723,33872.0
2021-03-31 12:30:00,61.79,61.92,61.79,61.91,30561.0,52.5723,52.6829,52.5723,52.6744,30561.0
2021-03-31 12:40:00,61.9,61.92,61.82,61.86,29624.0,52.6659,52.6829,52.5978,52.6318,29624.0
2021-03-31 12:50:00,61.88,61.91,61.78,61.8,21327.0,52.6489,52.6744,52.5638,52.5808,21327.0
2021-03-31 13:00:00,61.8,61.87,61.79,61.82,21869.0,52.5808,52.6403,52.5723,52.5978,21869.0
2021-03-31 13:10:00,61.82,61.89,61.81,61.88,35026.0,52.5978,52.6574,52.5893,52.6489,35026.0
2021-03-31 13:20:00,61.88,61.9,61.81,61.89,22145.0,52.6489,52.6659,52.5893,52.6574,22145.0
2021-03-31 13:30:00,61.89,61.9,61.68,61.84,70205.0,52.6574,52.6659,52.4787,52.6148,70205.0
2021-03-31 13:40:00,61.84,61.92,61.84,61.87,18335.0,52.6148,52.6829,52.6148,52.6403,18335.0
2021-03-31 13:50:00,61.88,61.93,61.85,61.85,24341.0,52.6489,52.6914,52.6233,52.6233,24341.0
2021-03-31 14:00:00,61.84,61.86,61.77,61.82,22179.0,52.6148,52.6318,52.5553,52.5978,22179.0
2021-03-31 14:10:00,61.82,61.92,61.8,61.9,21026.0,52.5978,52.6829,52.5808,52.6659,21026.0
2021-03-31 14:20:00,61.9,61.9,61.85,61.86,39570.0,52.6659,52.6659,52.6233,52.6318,39570.0
2021-03-31 14:30:00,61.86,61.93,61.86,61.89,29487.0,52.6318,52.6914,52.6318,52.6574,29487.0
2021-03-31 14:40:00,61.9,61.9,61.71,61.73,48138.0,52.6659,52.6659,52.5042,52.5212,48138.0
2021-03-31 14:50:00,61.73,61.75,61.61,61.63,49584.0,52.5212,52.5382,52.4191,52.4361,49584.0
2021-03-31 15:00:00,61.62,61.66,61.58,61.66,47069.0,52.4276,52.4617,52.3936,52.4617,47069.0
2021-03-31 15:10:00,61.65,61.68,61.59,61.65,50485.0,52.4532,52.4787,52.4021,52.4532,50485.0
2021-03-31 15:20:00,61.66,61.68,61.61,61.66,111031.0,52.4617,52.4787,52.4191,52.4617,111031.0
2021-03-31 15:30:00,61.66,61.81,61.63,61.79,71164.0,52.4617,52.5893,52.4361,52.5723,71164.0
2021-03-31 15:40:00,61.79,62.0,61.78,62.0,174477.0,52.5723,52.751,52.5638,52.751,174477.0
2021-03-31 15:50:00,62.0,62.28,61.98,62.17,508298.0,52.751,52.9892,52.7339,52.8956,508298.0
2021-04-01 09:30:00,62.25,62.25,61.76,61.84,191763.0,52.9637,52.9637,52.5468,52.6148,191763.0
2021-04-01 09:40:00,61.84,61.89,61.58,61.78,54795.0,52.6148,52.6574,52.3936,52.5638,54795.0
2021-04-01 09:50:00,61.76,61.82,61.65,61.67,37603.0,52.5468,52.5978,52.4532,52.4702,37603.0
2021-04-01 10:00:00,61.66,61.84,61.66,61.7,57965.0,52.4617,52.6148,52.4617,52.4957,57965.0
2021-04-01 10:10:00,61.7,61.84,61.66,61.76,47677.0,52.4957,52.6148,52.4617,52.5468,47677.0
2021-04-01 10:20:00,61.8,61.88,61.73,61.81,40338.0,52.5808,52.6489,52.5212,52.5893,40338.0
2021-04-01 10:30:00,61.8,61.89,61.76,61.81,70222.0,52.5808,52.6574,52.5468,52.5893,70222.0
2021-04-01 10:40:00,61.83,61.83,61.58,61.64,38717.0,52.6063,52.6063,52.3936,52.4447,38717.0
2021-04-01 10:50:00,61.65,61.74,61.6,61.63,79070.0,52.4532,52.5297,52.4106,52.4361,79070.0
2021-04-01 11:00:00,61.64,62.0,61.63,61.99,83339.0,52.4447,52.751,52.4361,52.7424,83339.0
2021-04-01 11:10:00,62.0,62.07,61.95,62.07,40353.0,52.751,52.8105,52.7084,52.8105,40353.0
2021-04-01 11:20:00,62.09,62.23,61.97,61.98,61134.0,52.8275,52.9466,52.7254,52.7339,61134.0
2021-04-01 11:30:00,61.98,61.99,61.82,61.9,32733.0,52.7339,52.7424,52.5978,52.6659,32733.0
2021-04-01 11:40:00,61.9,62.1,61.88,62.07,68983.0,52.6659,52.836,52.6489,52.8105,68983.0
2021-04-01 11:50:00,62.09,62.2,62.09,62.16,32386.0,52.8275,52.9211,52.8275,52.8871,32386.0
2021-04-01 12:00:00,62.17,62.18,62.08,62.15,30483.0,52.8956,52.9041,52.819,52.8786,30483.0
2021-04-01 12:10:00,62.15,62.18,62.04,62.05,30043.0,52.8786,52.9041,52.785,52.7935,30043.0
2021-04-01 12:20:00,62.05,62.12,62.05,62.09,23917.0,52.7935,52.853,52.7935,52.8275,23917.0
2021-04-01 12:30:00,62.08,62.1,62.02,62.05,22856.0,52.819,52.836,52.768,52.7935,22856.0
2021-04-01 12:40:00,62.05,62.09,62.0,62.0,30123.0,52.7935,52.8275,52.751,52.751,30123.0
2021-04-01 12:50:00,62.0,62.09,62.0,62.08,27877.0,52.751,52.8275,52.751,52.819,27877.0
2021-04-01 13:00:00,62.08,62.13,62.05,62.06,27784.0,52.819,52.8616,52.7935,52.802,27784.0
2021-04-01 13:10:00,62.06,62.06,61.94,62.01,47373.0,52.802,52.802,52.6999,52.7595,47373.0
2021-04-01 13:20:00,62.01,62.18,62.01,62.18,45803.0,52.7595,52.9041,52.7595,52.9041,45803.0
2021-04-01 13:30:00,62.19,62.2,62.04,62.05,32742.0,52.9126,52.9211,52.785,52.7935,32742.0
2021-04-01 13:40:00,62.05,62.05,61.99,62.04,18996.0,52.7935,52.7935,52.7424,52.785,18996.0
2021-04-01 13:50:00,62.03,62.03,61.97,61.98,25641.0,52.7765,52.7765,52.7254,52.7339,25641.0
2021-04-01 14:00:00,61.98,62.0,61.88,61.89,27099.0,52.7339,52.751,52.6489,52.6574,27099.0
2021-04-01 14:10:00,61.9,61.97,61.85,61.93,27355.0,52.6659,52.7254,52.6233,52.6914,27355.0
2021-04-01 14:20:00,61.93,61.94,61.83,61.85,20653.0,52.6914,52.6999,52.6063,52.6233,20653.0
2021-04-01 14:30:00,61.83,61.87,61.78,61.84,23456.0,52.6063,52.6403,52.5638,52.6148,23456.0
2021-04-01 14:40:00,61.85,61.86,61.82,61.85,18576.0,52.6233,52.6318,52.5978,52.6233,18576.0
2021-04-01 14:50:00,61.86,61.89,61.82,61.89,25834.0,52.6318,52.6574,52.5978,52.6574,25834.0
2021-04-01 15:00:00,61.89,61.98,61.85,61.92,39237.0,52.6574,52.7339,52.6233,52.6829,39237.0
2021-04-01 15:10:00,61.91,61.95,61.82,61.86,51936.0,52.6744,52.7084,52.5978,52.6318,51936.0
2021-04-01 15:20:00,61.88,61.91,61.83,61.89,51309.0,52.6489,52.6744,52.6063,52.6574,51309.0
2021-04-01 15:30:00,61.88,61.97,61.78,61.81,78873.0,52.6489,52.7254,52.5638,52.5893,78873.0
2021-04-01 15:40:00,61.82,62.1,61.82,62.07,126978.0,52.5978,52.836,52.5978,52.8105,126978.0
2021-04-01 15:50:00,62.07,62.33,62.03,62.33,481542.0,52.8105,53.0317,52.7765,53.0317,481542.0
2021-04-05 09:30:00,62.2,62.6,62.2,62.52,165893.0,52.9211,53.2614,52.9211,53.1934,165893.0
2021-04-05 09:40:00,62.54,62.7,62.47,62.69,73719.0,53.2104,53.3465,53.1508,53.338,73719.0
2021-04-05 09:50:00,62.65,62.79,62.63,62.7,90688.0,53.304,53.4231,53.287,53.3465,90688.0
2021-04-05 10:00:00,62.7,62.75,62.6,62.73,70470.0,53.3465,53.3891,53.2614,53.3721,70470.0
2021-04-05 10:10:00,62.71,62.89,62.68,62.87,59834.0,53.355,53.5082,53.3295,53.4912,59834.0
2021-04-05 10:20:00,62.87,62.91,62.59,62.62,61298.0,53.4912,53.5252,53.2529,53.2785,61298.0
2021-04-05 10:30:00,62.62,62.62,62.52,62.56,35426.0,53.2785,53.2785,53.1934,53.2274,35426.0
2021-04-05 10:40:00,62.56,62.79,62.56,62.76,48356.0,53.2274,53.4231,53.2274,53.3976,48356.0
2021-04-05 10:50:00,62.78,62.94,62.77,62.9,67042.0,53.4146,53.5507,53.4061,53.5167,67042.0
2021-04-05 11:00:00,62.89,62.97,62.88,62.9,40329.0,53.5082,53.5762,53.4997,53.5167,40329.0
2021-04-05 11:10:00,62.89,62.97,62.77,62.82,45037.0,53.5082,53.5762,53.4061,53.4486,45037.0
2021-04-05 11:20:00,62.81,62.87,62.79,62.79,29478.0,53.4401,53.4912,53.4231,53.4231,29478.0
2021-04-05 11:30:00,62.8,62.91,62.73,62.9,64664.0,53.4316,53.5252,53.3721,53.5167,64664.0
2021-04-05 11:40:00,62.9,62.9,62.8,62.84,48782.0,53.5167,53.5167,53.4316,53.4656,48782.0
2021-04-05 11:50:00,62.85,62.85,62.73,62.76,57941.0,53.4741,53.4741,53.3721,53.3976,57941.0
2021-04-05 12:00:00,62.77,62.78,62.68,62.74,26802.0,53.4061,53.4146,53.3295,53.3806,26802.0
2021-04-05 12:10:00,62.73,62.74,62.6,62.64,29991.0,53.3721,53.3806,53.2614,53.2955,29991.0
2021-04-05 12:20:00,62.64,62.7,62.61,62.63,35946.0,53.2955,53.3465,53.27,53.287,35946.0
2021-04-05 12:30:00,62.61,62.78,62.59,62.78,45765.0,53.27,53.4146,53.2529,53.4146,45765.0
2021-04-05 12:40:00,62.77,62.77,62.69,62.71,31711.0,53.4061,53.4061,53.338,53.355,31711.0
2021-04-05 12:50:00,62.71,62.73,62.62,62.69,32279.0,53.355,53.3721,53.2785,53.338,32279.0
2021-04-05 13:00:00,62.68,62.75,62.63,62.72,32028.0,53.3295,53.3891,53.287,53.3635,32028.0
2021-04-05 13:10:00,62.74,62.74,62.58,62.64,34474.0,53.3806,53.3806,53.2444,53.2955,34474.0
2021-04-05 13:20:00,62.63,62.65,62.51,62.59,38325.0,53.287,53.304,53.1849,53.2529,38325.0
2021-04-05 13:30:00,62.59,62.63,62.49,62.54,23645.0,53.2529,53.287,53.1679,53.2104,23645.0
2021-04-05 13:40:00,62.53,62.56,62.47,62.49,25799.0,53.2019,53.2274,53.1508,53.1679,25799.0
2021-04-05 13:50:00,62.48,62.53,62.43,62.53,25638.0,53.1593,53.2019,53.1168,53.2019,25638.0
2021-04-05 14:00:00,62.5,62.51,62.42,62.44,23604.0,53.1764,53.1849,53.1083,53.1253,23604.0
2021-04-05 14:10:00,62.43,62.46,62.38,62.42,29387.0,53.1168,53.1423,53.0743,53.1083,29387.0
2021-04-05 14:20:00,62.42,62.43,62.38,62.4,26078.0,53.1083,53.1168,53.0743,53.0913,26078.0
2021-04-05 14:30:00,62.4,62.54,62.39,62.52,36086.0,53.0913,53.2104,53.0828,53.1934,36086.0
2021-04-05 14:40:00,62.52,62.57,62.47,62.5,36051.0,53.1934,53.2359,53.1508,53.1764,36051.0
2021-04-05 14:50:00,62.5,62.55,62.43,62.45,37971.0,53.1764,53.2189,53.1168,53.1338,37971.0
2021-04-05 15:00:00,62.45,62.5,62.41,62.48,65539.0,53.1338,53.1764,53.0998,53.1593,65539.0
2021-04-05 15:10:00,62.47,62.61,62.46,62.61,34643.0,53.1508,53.27,53.1423,53.27,34643.0
2021-04-05 15:20:00,62.61,62.64,62.5,62.59,47953.0,53.27,53.2955,53.1764,53.2529,47953.0
2021-04-05 15:30:00,62.59,62.65,62.57,62.62,56344.0,53.2529,53.304,53.2359,53.2785,56344.0
2021-04-05 15:40:00,62.61,62.68,62.53,62.65,70300.0,53.27,53.3295,53.2019,53.304,70300.0
2021-04-05 15:50:00,62.65,62.68,62.56,62.66,251954.0,53.304,53.3295,53.2274,53.3125,251954.0
2021-04-06 09:30:00,62.45,62.53,62.26,62.32,121130.0,53.1338,53.2019,52.9722,53.0232,121130.0
2021-04-06 09:40:00,62.39,62.54,62.36,62.54,68384.0,53.0828,53.2104,53.0572,53.2104,68384.0
2021-04-06 09:50:00,62.54,62.59,62.37,62.39,95379.0,53.2104,53.2529,53.0658,53.0828,95379.0
2021-04-06 10:00:00,62.39,62.56,62.38,62.56,51986.0,53.0828,53.2274,53.0743,53.2274,51986.0
2021-04-06 10:10:00,62.55,62.71,62.55,62.71,47906.0,53.2189,53.355,53.2189,53.355,47906.0
2021-04-06 10:20:00,62.7,62.76,62.59,62.6,44257.0,53.3465,53.3976,53.2529,53.2614,44257.0
2021-04-06 10:30:00,62.6,62.8,62.58,62.75,35721.0,53.2614,53.4316,53.2444,53.3891,35721.0
2021-04-06 10:40:00,62.76,62.87,62.69,62.83,47924.0,53.3976,53.4912,53.338,53.4571,47924.0
2021-04-06 10:50:00,62.83,62.91,62.81,62.82,31413.0,53.4571,53.5252,53.4401,53.4486,31413.0
2021-04-06 11:00:00,62.82,62.93,62.82,62.82,35585.0,53.4486,53.5422,53.4486,53.4486,35585.0
2021-04-06 11:10:00,62.82,62.96,62.81,62.89,56928.0,53.4486,53.5677,53.4401,53.5082,56928.0
2021-04-06 11:20:00,62.9,62.93,62.82,62.92,44867.0,53.5167,53.5422,53.4486,53.5337,44867.0
2021-04-06 11:30:00,62.92,62.92,62.75,62.81,22775.0,53.5337,53.5337,53.3891,53.4401,22775.0
2021-04-06 11:40:00,62.81,62.88,62.76,62.79,29156.0,53.4401,53.4997,53.3976,53.4231,29156.0
2021-04-06 11:50:00,62.79,62.89,62.78,62.87,23034.0,53.4231,53.5082,53.4146,53.4912,23034.0
2021-04-06 12:00:00,62.87,62.95,62.86,62.92,38986.0,53.4912,53.5592,53.4827,53.5337,38986.0
2021-04-06 12:10:00,62.91,63.04,62.87,62.99,85692.0,53.5252,53.6358,53.4912,53.5933,85692.0
2021-04-06 12:20:00,63.0,63.06,62.99,62.99,26873.0,53.6018,53.6528,53.5933,53.5933,26873.0
2021-04-06 12:30:00,62.99,63.02,62.86,62.91,39673.0,53.5933,53.6188,53.4827,53.5252,39673.0
2021-04-06 12:40:00,62.92,62.96,62.9,62.94,22451.0,53.5337,53.5677,53.5167,53.5507,22451.0
2021-04-06 12:50:00,62.93,63.0,62.93,62.99,35077.0,53.5422,53.6018,53.5422,53.5933,35077.0
2021-04-06 13:00:00,62.98,63.14,62.98,63.14,58145.0,53.5848,53.7209,53.5848,53.7209,58145.0
2021-04-06 13:10:00,63.15,63.15,62.98,63.01,23805.0,53.7294,53.7294,53.5848,53.6103,23805.0
2021-04-06 13:20:00,63.0,63.08,62.98,63.08,18101.0,53.6018,53.6698,53.5848,53.6698,18101.0
2021-04-06 13:30:00,63.07,63.09,62.93,63.0,32858.0,53.6613,53.6783,53.5422,53.6018,32858.0
2021-04-06 13:40:00,63.01,63.02,62.96,63.02,18147.0,53.6103,53.6188,53.5677,53.6188,18147.0
2021-04-06 13:50:00,63.01,63.04,62.97,63.02,17336.0,53.6103,53.6358,53.5762,53.6188,17336.0
2021-04-06 14:00:00,63.01,63.03,62.96,62.98,22135.0,53.6103,53.6273,53.5677,53.5848,22135.0
2021-04-06 14:10:00,62.98,63.04,62.94,62.99,28002.0,53.5848,53.6358,53.5507,53.5933,28002.0
2021-04-06 14:20:00,62.99,63.06,62.97,63.06,32100.0,53.5933,53.6528,53.5762,53.6528,32100.0
2021-04-06 14:30:00,63.05,63.1,63.03,63.07,38634.0,53.6443,53.6869,53.6273,53.6613,38634.0
2021-04-06 14:40:00,63.09,63.1,63.04,63.08,33021.0,53.6783,53.6869,53.6358,53.6698,33021.0
2021-04-06 14:50:00,63.07,63.11,63.05,63.05,26816.0,53.6613,53.6954,53.6443,53.6443,26816.0
2021-04-06 15:00:00,63.05,63.07,63.0,63.06,40815.0,53.6443,53.6613,53.6018,53.6528,40815.0
2021-04-06 15:10:00,63.06,63.07,62.98,63.02,53312.0,53.6528,53.6613,53.5848,53.6188,53312.0
2021-04-06 15:20:00,63.02,63.04,62.99,63.03,34205.0,53.6188,53.6358,53.5933,53.6273,34205.0
2021-04-06 15:30:00,63.02,63.03,62.92,62.95,59002.0,53.6188,53.6273,53.5337,53.5592,59002.0
2021-04-06 15:40:00,62.95,63.01,62.94,62.98,76650.0,53.5592,53.6103,53.5507,53.5848,76650.0
2021-04-06 15:50:00,62.97,63.13,62.96,63.11,307607.0,53.5762,53.7124,53.5677,53.6954,307607.0
2021-04-07 09:30:00,63.14,63.36,63.12,63.33,129617.0,53.7209,53.9081,53.7039,53.8825,129617.0
2021-04-07 09:40:00,63.32,63.32,63.14,63.24,45762.0,53.874,53.874,53.7209,53.806,45762.0
2021-04-07 09:50:00,63.23,63.24,63.09,63.15,38390.0,53.7975,53.806,53.6783,53.7294,38390.0
2021-04-07 10:00:00,63.14,63.21,63.12,63.17,32987.0,53.7209,53.7804,53.7039,53.7464,32987.0
2021-04-07 10:10:00,63.16,63.16,62.92,62.93,47786.0,53.7379,53.7379,53.5337,53.5422,47786.0
2021-04-07 10:20:00,62.94,63.04,62.93,63.04,28384.0,53.5507,53.6358,53.5422,53.6358,28384.0
2021-04-07 10:30:00,63.04,63.07,62.95,62.96,21285.0,53.6358,53.6613,53.5592,53.5677,21285.0
2021-04-07 10:40:00,62.97,63.0,62.84,62.91,33384.0,53.5762,53.6018,53.4656,53.5252,33384.0
2021-04-07 10:50:00,62.91,63.0,62.88,62.91,28052.0,53.5252,53.6018,53.4997,53.5252,28052.0
2021-04-07 11:00:00,62.92,62.94,62.79,62.8,38785.0,53.5337,53.5507,53.4231,53.4316,38785.0
2021-04-07 11:10:00,62.8,62.81,62.71,62.81,26899.0,53.4316,53.4401,53.355,53.4401,26899.0
2021-04-07 11:20:00,62.82,62.9,62.81,62.86,21168.0,53.4486,53.5167,53.4401,53.4827,21168.0
2021-04-07 11:30:00,62.86,62.97,62.82,62.94,26077.0,53.4827,53.5762,53.4486,53.5507,26077.0
2021-04-07 11:40:00,62.95,62.99,62.85,62.87,30849.0,53.5592,53.5933,53.4741,53.4912,30849.0
2021-04-07 11:50:00,62.86,62.91,62.83,62.86,23991.0,53.4827,53.5252,53.4571,53.4827,23991.0
2021-04-07 12:00:00,62.84,62.88,62.83,62.88,22036.0,53.4656,53.4997,53.4571,53.4997,22036.0
2021-04-07 12:10:00,62.88,62.9,62.83,62.85,16732.0,53.4997,53.5167,53.4571,53.4741,16732.0
2021-04-07 12:20:00,62.85,62.87,62.77,62.78,18249.0,53.4741,53.4912,53.4061,53.4146,18249.0
2021-04-07 12:30:00,62.79,62.84,62.76,62.83,17976.0,53.4231,53.4656,53.3976,53.4571,17976.0
2021-04-07 12:40:00,62.83,62.84,62.79,62.82,11405.0,53.4571,53.4656,53.4231,53.4486,11405.0
2021-04-07 12:50:00,62.82,62.85,62.8,62.84,18430.0,53.4486,53.4741,53.4316,53.4656,18430.0
2021-04-07 13:00:00,62.85,62.89,62.83,62.86,11985.0,53.4741,53.5082,53.4571,53.4827,11985.0
2021-04-07 13:10:00,62.86,62.92,62.83,62.83,15350.0,53.4827,53.5337,53.4571,53.4571,15350.0
2021-04-07 13:20:00,62.83,62.89,62.82,62.87,10622.0,53.4571,53.5082,53.4486,53.4912,10622.0
2021-04-07 13:30:00,62.88,62.88,62.76,62.8,26873.0,53.4997,53.4997,53.3976,53.4316,26873.0
2021-04-07 13:40:00,62.8,62.86,62.79,62.84,17466.0,53.4316,53.4827,53.4231,53.4656,17466.0
2021-04-07 13:50:00,62.83,62.85,62.81,62.83,21989.0,53.4571,53.4741,53.4401,53.4571,21989.0
2021-04-07 14:00:00,62.83,62.85,62.74,62.74,21012.0,53.4571,53.4741,53.3806,53.3806,21012.0
2021-04-07 14:10:00,62.73,62.76,62.65,62.66,54473.0,53.3721,53.3976,53.304,53.3125,54473.0
2021-04-07 14:20:00,62.65,62.69,62.6,62.64,41455.0,53.304,53.338,53.2614,53.2955,41455.0
2021-04-07 14:30:00,62.65,62.7,62.6,62.63,27284.0,53.304,53.3465,53.2614,53.287,27284.0
2021-04-07 14:40:00,62.64,62.68,62.62,62.65,20769.0,53.2955,53.3295,53.2785,53.304,20769.0
2021-04-07 14:50:00,62.66,62.68,62.62,62.65,33665.0,53.3125,53.3295,53.2785,53.304,33665.0
2021-04-07 15:00:00,62.65,62.72,62.63,62.63,37604.0,53.304,53.3635,53.287,53.287,37604.0
2021-04-07 15:10:00,62.63,62.66,62.61,62.66,25883.0,53.287,53.3125,53.27,53.3125,25883.0
2021-04-07 15:20:00,62.67,62.73,62.59,62.72,35545.0,53.321,53.3721,53.2529,53.3635,35545.0
2021-04-07 15:30:00,62.71,62.76,62.66,62.72,38265.0,53.355,53.3976,53.3125,53.3635,38265.0
2021-04-07 15:40:00,62.71,62.75,62.68,62.73,50190.0,53.355,53.3891,53.3295,53.3721,50190.0
2021-04-07 15:50:00,62.73,62.83,62.68,62.79,251007.0,53.3721,53.4571,53.3295,53.4231,251007.0
2021-04-08 09:30:00,62.94,63.21,62.8,63.03,162080.0,53.5507,53.7804,53.4316,53.6273,162080.0
2021-04-08 09:40:00,63.01,63.33,62.96,63.25,65856.0,53.6103,53.8825,53.5677,53.8145,65856.0
2021-04-08 09:50:00,63.26,63.29,62.98,62.99,67370.0,53.823,53.8485,53.5848,53.5933,67370.0
2021-04-08 10:00:00,62.99,63.04,62.82,62.82,54848.0,53.5933,53.6358,53.4486,53.4486,54848.0
2021-04-08 10:10:00,62.84,63.0,62.84,62.96,41189.0,53.4656,53.6018,53.4656,53.5677,41189.0
2021-04-08 10:20:00,62.96,63.07,62.94,63.07,46318.0,53.5677,53.6613,53.5507,53.6613,46318.0
2021-04-08 10:30:00,63.07,63.11,62.94,62.95,47274.0,53.6613,53.6954,53.5507,53.5592,47274.0
2021-04-08 10:40:00,62.96,62.96,62.68,62.86,65116.0,53.5677,53.5677,53.3295,53.4827,65116.0
2021-04-08 10:50:00,62.85,62.94,62.84,62.88,35524.0,53.4741,53.5507,53.4656,53.4997,35524.0
2021-04-08 11:00:00,62.88,62.92,62.82,62.84,25009.0,53.4997,53.5337,53.4486,53.4656,25009.0
2021-04-08 11:10:00,62.84,62.95,62.78,62.95,29082.0,53.4656,53.5592,53.4146,53.5592,29082.0
2021-04-08 11:20:00,62.96,62.98,62.84,62.87,27142.0,53.5677,53.5848,53.4656,53.4912,27142.0
2021-04-08 11:30:00,62.89,62.9,62.74,62.77,55993.0,53.5082,53.5167,53.3806,53.4061,55993.0
2021-04-08 11:40:00,62.77,62.79,62.72,62.76,25530.0,53.4061,53.4231,53.3635,53.3976,25530.0
2021-04-08 11:50:00,62.76,62.85,62.75,62.81,18851.0,53.3976,53.4741,53.3891,53.4401,18851.0
2021-04-08 12:00:00,62.81,62.87,62.78,62.79,27118.0,53.4401,53.4912,53.4146,53.4231,27118.0
2021-04-08 12:10:00,62.8,62.91,62.8,62.9,22278.0,53.4316,53.5252,53.4316,53.5167,22278.0
2021-04-08 12:20:00,62.9,62.9,62.78,62.8,24706.0,53.5167,53.5167,53.4146,53.4316,24706.0
2021-04-08 12:30:00,62.79,62.86,62.79,62.86,18683.0,53.4231,53.4827,53.4231,53.4827,18683.0
2021-04-08 12:40:00,62.86,62.94,62.86,62.93,19070.0,53.4827,53.5507,53.4827,53.5422,19070.0
2021-04-08 12:50:00,62.93,62.93,62.79,62.83,21468.0,53.5422,53.5422,53.4231,53.4571,21468.0
2021-04-08 13:00:00,62.83,62.86,62.77,62.83,24627.0,53.4571,53.4827,53.4061,53.4571,24627.0
2021-04-08 13:10:00,62.84,62.93,62.84,62.86,25056.0,53.4656,53.5422,53.4656,53.4827,25056.0
2021-04-08 13:20:00,62.86,62.92,62.86,62.88,15706.0,53.4827,53.5337,53.4827,53.4997,15706.0
2021-04-08 13:30:00,62.89,62.9,62.83,62.9,23361.0,53.5082,53.5167,53.4571,53.5167,23361.0
2021-04-08 13:40:00,62.91,62.94,62.89,62.9,21431.0,53.5252,53.5507,53.5082,53.5167,21431.0
2021-04-08 13:50:00,62.9,62.94,62.89,62.91,18494.0,53.5167,53.5507,53.5082,53.5252,18494.0
2021-04-08 14:00:00,62.9,62.91,62.83,62.88,42891.0,53.5167,53.5252,53.4571,53.4997,42891.0
2021-04-08 14:10:00,62.88,62.9,62.84,62.85,20646.0,53.4997,53.5167,53.4656,53.4741,20646.0
2021-04-08 14:20:00,62.84,62.87,62.79,62.86,32137.0,53.4656,53.4912,53.4231,53.4827,32137.0
2021-04-08 14:30:00,62.85,62.96,62.84,62.95,31899.0,53.4741,53.5677,53.4656,53.5592,31899.0
2021-04-08 14:40:00,62.95,62.99,62.94,62.96,24565.0,53.5592,53.5933,53.5507,53.5677,24565.0
2021-04-08 14:50:00,62.97,63.01,62.96,63.01,32939.0,53.5762,53.6103,53.5677,53.6103,32939.0
2021-04-08 15:00:00,63.01,63.02,62.88,62.91,28105.0,53.6103,53.6188,53.4997,53.5252,28105.0
2021-04-08 15:10:00,62.91,62.93,62.9,62.93,26612.0,53.5252,53.5422,53.5167,53.5422,26612.0
2021-04-08 15:20:00,62.92,62.96,62.9,62.95,26882.0,53.5337,53.5677,53.5167,53.5592,26882.0
2021-04-08 15:30:00,62.96,62.98,62.83,62.83,47086.0,53.5677,53.5848,53.4571,53.4571,47086.0
2021-04-08 15:40:00,62.83,62.87,62.79,62.8,71194.0,53.4571,53.4912,53.4231,53.4316,71194.0
2021-04-08 15:50:00,62.8,62.91,62.78,62.85,286109.0,53.4316,53.5252,53.4146,53.4741,286109.0
2021-04-09 09:30:00,62.97,63.13,62.92,63.09,81694.0,53.5762,53.7124,53.5337,53.6783,81694.0
2021-04-09 09:40:00,63.09,63.14,62.94,62.98,65974.0,53.6783,53.7209,53.5507,53.5848,65974.0
2021-04-09 09:50:00,62.96,63.0,62.88,62.99,39393.0,53.5677,53.6018,53.4997,53.5933,39393.0
2021-04-09 10:00:00,62.98,63.01,62.76,62.77,76861.0,53.5848,53.6103,53.3976,53.4061,76861.0
2021-04-09 10:10:00,62.77,62.86,62.7,62.76,76554.0,53.4061,53.4827,53.3465,53.3976,76554.0
2021-04-09 10:20:00,62.76,62.88,62.75,62.86,26776.0,53.3976,53.4997,53.3891,53.4827,26776.0
2021-04-09 10:30:00,62.86,62.99,62.86,62.92,26703.0,53.4827,53.5933,53.4827,53.5337,26703.0
2021-04-09 10:40:00,62.93,62.98,62.87,62.88,40529.0,53.5422,53.5848,53.4912,53.4997,40529.0
2021-04-09 10:50:00,62.86,62.92,62.79,62.89,74622.0,53.4827,53.5337,53.4231,53.5082,74622.0
2021-04-09 11:00:00,62.88,62.93,62.81,62.84,18782.0,53.4997,53.5422,53.4401,53.4656,18782.0
2021-04-09 11:10:00,62.84,62.88,62.76,62.88,33162.0,53.4656,53.4997,53.3976,53.4997,33162.0
2021-04-09 11:20:00,62.88,62.92,62.83,62.91,19111.0,53.4997,53.5337,53.4571,53.5252,19111.0
2021-04-09 11:30:00,62.94,62.98,62.89,62.97,25572.0,53.5507,53.5848,53.5082,53.5762,25572.0
2021-04-09 11:40:00,62.97,63.0,62.93,62.94,15574.0,53.5762,53.6018,53.5422,53.5507,15574.0
2021-04-09 11:50:00,62.93,62.95,62.87,62.89,23242.0,53.5422,53.5592,53.4912,53.5082,23242.0
2021-04-09 12:00:00,62.88,62.92,62.76,62.76,27198.0,53.4997,53.5337,53.3976,53.3976,27198.0
2021-04-09 12:10:00,62.77,62.88,62.77,62.84,37727.0,53.4061,53.4997,53.4061,53.4656,37727.0
2021-04-09 12:20:00,62.84,62.85,62.79,62.84,33554.0,53.4656,53.4741,53.4231,53.4656,33554.0
2021-04-09 12:30:00,62.86,62.92,62.84,62.88,29303.0,53.4827,53.5337,53.4656,53.4997,29303.0
2021-04-09 12:40:00,62.87,62.87,62.81,62.86,16721.0,53.4912,53.4912,53.4401,53.4827,16721.0
2021-04-09 12:50:00,62.85,62.88,62.78,62.78,54971.0,53.4741,53.4997,53.4146,53.4146,54971.0
2021-04-09 13:00:00,62.78,62.78,62.7,62.77,23439.0,53.4146,53.4146,53.3465,53.4061,23439.0
2021-04-09 13:10:00,62.77,62.82,62.76,62.8,15075.0,53.4061,53.4486,53.3976,53.4316,15075.0
2021-04-09 13:20:00,62.81,62.89,62.75,62.81,54494.0,53.4401,53.5082,53.3891,53.4401,54494.0
2021-04-09 13:30:00,62.8,62.83,62.72,62.74,20587.0,53.4316,53.4571,53.3635,53.3806,20587.0
2021-04-09 13:40:00,62.74,62.82,62.73,62.81,17379.0,53.3806,53.4486,53.3721,53.4401,17379.0
2021-04-09 13:50:00,62.8,62.84,62.75,62.84,23499.0,53.4316,53.4656,53.3891,53.4656,23499.0
2021-04-09 14:00:00,62.85,62.86,62.76,62.78,13947.0,53.4741,53.4827,53.3976,53.4146,13947.0
2021-04-09 14:10:00,62.76,62.78,62.71,62.75,16229.0,53.3976,53.4146,53.355,53.3891,16229.0
2021-04-09 14:20:00,62.75,62.76,62.72,62.73,14668.0,53.3891,53.3976,53.3635,53.3721,14668.0
2021-04-09 14:30:00,62.74,62.76,62.71,62.72,16135.0,53.3806,53.3976,53.355,53.3635,16135.0
2021-04-09 14:40:00,62.71,62.78,62.68,62.76,25896.0,53.355,53.4146,53.3295,53.3976,25896.0
2021-04-09 14:50:00,62.75,62.77,62.71,62.73,19255.0,53.3891,53.4061,53.355,53.3721,19255.0
2021-04-09 15:00:00,62.72,62.74,62.7,62.73,22284.0,53.3635,53.3806,53.3465,53.3721,22284.0
2021-04-09 15:10:00,62.74,62.76,62.69,62.74,35125.0,53.3806,53.3976,53.338,53.3806,35125.0
2021-04-09 15:20:00,62.75,62.83,62.74,62.82,33046.0,53.3891,53.4571,53.3806,53.4486,33046.0
2021-04-09 15:30:00,62.82,62.83,62.73,62.81,57873.0,53.4486,53.4571,53.3721,53.4401,57873.0
2021-04-09 15:40:00,62.81,62.82,62.74,62.77,60623.0,53.4401,53.4486,53.3806,53.4061,60623.0
2021-04-09 15:50:00,62.77,62.83,62.69,62.73,234808.0,53.4061,53.4571,53.338,53.3721,234808.0
2021-04-12 09:30:00,62.82,62.83,62.63,62.74,144041.0,53.4486,53.4571,53.287,53.3806,144041.0
2021-04-12 09:40:00,62.74,62.91,62.72,62.9,71265.0,53.3806,53.5252,53.3635,53.5167,71265.0
2021-04-12 09:50:00,62.89,63.19,62.89,63.18,56553.0,53.5082,53.7634,53.5082,53.7549,56553.0
2021-04-12 10:00:00,63.2,63.22,62.94,62.95,61501.0,53.7719,53.789,53.5507,53.5592,61501.0
2021-04-12 10:10:00,62.94,62.96,62.81,62.85,82152.0,53.5507,53.5677,53.4401,53.4741,82152.0
2021-04-12 10:20:00,62.85,63.03,62.84,62.98,93272.0,53.4741,53.6273,53.4656,53.5848,93272.0
2021-04-12 10:30:00,62.96,63.06,62.95,63.03,38650.0,53.5677,53.6528,53.5592,53.6273,38650.0
2021-04-12 10:40:00,63.03,63.04,62.9,62.95,75637.0,53.6273,53.6358,53.5167,53.5592,75637.0
2021-04-12 10:50:00,62.95,63.04,62.86,62.87,150573.0,53.5592,53.6358,53.4827,53.4912,150573.0
2021-04-12 11:00:00,62.87,62.98,62.82,62.92,65283.0,53.4912,53.5848,53.4486,53.5337,65283.0
2021-04-12 11:10:00,62.93,62.97,62.85,62.87,33463.0,53.5422,53.5762,53.4741,53.4912,33463.0
2021-04-12 11:20:00,62.87,62.93,62.8,62.91,29705.0,53.4912,53.5422,53.4316,53.5252,29705.0
2021-04-12 11:30:00,62.91,62.93,62.88,62.91,23798.0,53.5252,53.5422,53.4997,53.5252,23798.0
2021-04-12 11:40:00,62.92,62.94,62.88,62.91,36584.0,53.5337,53.5507,53.4997,53.5252,36584.0
2021-04-12 11:50:00,62.91,63.01,62.89,62.91,23491.0,53.5252,53.6103,53.5082,53.5252,23491.0
2021-04-12 12:00:00,62.9,62.96,62.89,62.9,38417.0,53.5167,53.5677,53.5082,53.5167,38417.0
2021-04-12 12:10:00,62.9,62.92,62.84,62.9,43148.0,53.5167,53.5337,53.4656,53.5167,43148.0
2021-04-12 12:20:00,62.89,62.91,62.85,62.87,24974.0,53.5082,53.5252,53.4741,53.4912,24974.0
2021-04-12 12:30:00,62.87,62.92,62.83,62.87,50949.0,53.4912,53.5337,53.4571,53.4912,50949.0
2021-04-12 12:40:00,62.87,62.92,62.86,62.91,21615.0,53.4912,53.5337,53.4827,53.5252,21615.0
2021-04-12 12:50:00,62.91,62.92,62.85,62.86,25494.0,53.5252,53.5337,53.4741,53.4827,25494.0
2021-04-12 13:00:00,62.86,62.89,62.84,62.85,24294.0,53.4827,53.5082,53.4656,53.4741,24294.0
2021-04-12 13:10:00,62.86,62.88,62.83,62.85,17426.0,53.4827,53.4997,53.4571,53.4741,17426.0
2021-04-12 13:20:00,62.85,62.87,62.82,62.87,26576.0,53.4741,53.4912,53.4486,53.4912,26576.0
2021-04-12 13:30:00,62.87,62.94,62.86,62.93,40869.0,53.4912,53.5507,53.4827,53.5422,40869.0
2021-04-12 13:40:00,62.94,62.98,62.93,62.94,25297.0,53.5507,53.5848,53.5422,53.5507,25297.0
2021-04-12 13:50:00,62.93,62.93,62.88,62.9,42508.0,53.5422,53.5422,53.4997,53.5167,42508.0
2021-04-12 14:00:00,62.9,62.92,62.83,62.84,31112.0,53.5167,53.5337,53.4571,53.4656,31112.0
2021-04-12 14:10:00,62.83,62.84,62.77,62.79,30754.0,53.4571,53.4656,53.4061,53.4231,30754.0
2021-04-12 14:20:00,62.8,62.81,62.75,62.77,29474.0,53.4316,53.4401,53.3891,53.4061,29474.0
2021-04-12 14:30:00,62.77,62.83,62.76,62.83,23978.0,53.4061,53.4571,53.3976,53.4571,23978.0
2021-04-12 14:40:00,62.83,62.89,62.81,62.83,36797.0,53.4571,53.5082,53.4401,53.4571,36797.0
2021-04-12 14:50:00,62.84,62.9,62.83,62.88,22899.0,53.4656,53.5167,53.4571,53.4997,22899.0
2021-04-12 15:00:00,62.87,62.95,62.87,62.94,28300.0,53.4912,53.5592,53.4912,53.5507,28300.0
2021-04-12 15:10:00,62.94,62.94,62.8,62.85,48842.0,53.5507,53.5507,53.4316,53.4741,48842.0
2021-04-12 15:20:00,62.85,62.86,62.72,62.74,66194.0,53.4741,53.4827,53.3635,53.3806,66194.0
2021-04-12 15:30:00,62.74,62.8,62.68,62.79,79678.0,53.3806,53.4316,53.3295,53.4231,79678.0
2021-04-12 15:40:00,62.78,62.86,62.76,62.86,94578.0,53.4146,53.4827,53.3976,53.4827,94578.0
2021-04-12 15:50:00,62.85,62.95,62.81,62.89,280079.0,53.4741,53.5592,53.4401,53.5082,280079.0
2021-04-13 09:30:00,62.5,62.81,62.5,62.74,256169.0,53.1764,53.4401,53.1764,53.3806,256169.0
2021-04-13 09:40:00,62.73,62.82,62.64,62.8,130189.0,53.3721,53.4486,53.2955,53.4316,130189.0
2021-04-13 09:50:00,62.81,62.96,62.81,62.9,86861.0,53.4401,53.5677,53.4401,53.5167,86861.0
2021-04-13 10:00:00,62.91,63.16,62.88,63.16,122359.0,53.5252,53.7379,53.4997,53.7379,122359.0
2021-04-13 10:10:00,63.16,63.42,63.16,63.38,171557.0,53.7379,53.9591,53.7379,53.9251,171557.0
2021-04-13 10:20:00,63.37,63.39,63.17,63.21,113892.0,53.9166,53.9336,53.7464,53.7804,113892.0
2021-04-13 10:30:00,63.22,63.26,63.1,63.21,110793.0,53.789,53.823,53.6869,53.7804,110793.0
2021-04-13 10:40:00,63.22,63.32,63.16,63.29,42931.0,53.789,53.874,53.7379,53.8485,42931.0
2021-04-13 10:50:00,63.3,63.41,63.23,63.23,59471.0,53.857,53.9506,53.7975,53.7975,59471.0
2021-04-13 11:00:00,63.22,63.27,63.18,63.25,47033.0,53.789,53.8315,53.7549,53.8145,47033.0
2021-04-13 11:10:00,63.25,63.57,63.24,63.57,176617.0,53.8145,54.0867,53.806,54.0867,176617.0
2021-04-13 11:20:00,63.57,63.57,63.38,63.45,87753.0,54.0867,54.0867,53.9251,53.9846,87753.0
2021-04-13 11:30:00,63.45,63.62,63.36,63.59,91178.0,53.9846,54.1293,53.9081,54.1038,91178.0
2021-04-13 11:40:00,63.59,63.7,63.58,63.69,69907.0,54.1038,54.1973,54.0952,54.1888,69907.0
2021-04-13 11:50:00,63.69,63.86,63.69,63.74,172283.0,54.1888,54.3335,54.1888,54.2314,172283.0
2021-04-13 12:00:00,63.73,63.79,63.65,63.68,39879.0,54.2229,54.2739,54.1548,54.1803,39879.0
2021-04-13 12:10:00,63.67,63.72,63.62,63.62,28444.0,54.1718,54.2144,54.1293,54.1293,28444.0
2021-04-13 12:20:00,63.63,63.65,63.59,63.6,52178.0,54.1378,54.1548,54.1038,54.1123,52178.0
2021-04-13 12:30:00,63.6,63.68,63.54,63.68,58530.0,54.1123,54.1803,54.0612,54.1803,58530.0
2021-04-13 12:40:00,63.68,63.72,63.62,63.65,63123.0,54.1803,54.2144,54.1293,54.1548,63123.0
2021-04-13 12:50:00,63.66,63.74,63.62,63.69,26629.0,54.1633,54.2314,54.1293,54.1888,26629.0
2021-04-13 13:00:00,63.68,63.68,63.61,63.62,23834.0,54.1803,54.1803,54.1208,54.1293,23834.0
2021-04-13 13:10:00,63.62,63.63,63.56,63.6,22714.0,54.1293,54.1378,54.0782,54.1123,22714.0
2021-04-13 13:20:00,63.59,63.67,63.59,63.66,22400.0,54.1038,54.1718,54.1038,54.1633,22400.0
2021-04-13 13:30:00,63.66,63.67,63.53,63.55,26969.0,54.1633,54.1718,54.0527,54.0697,26969.0
2021-04-13 13:40:00,63.56,63.63,63.54,63.59,34345.0,54.0782,54.1378,54.0612,54.1038,34345.0
2021-04-13 13:50:00,63.58,63.64,63.55,63.61,29780.0,54.0952,54.1463,54.0697,54.1208,29780.0
2021-04-13 14:00:00,63.61,63.65,63.59,63.59,33234.0,54.1208,54.1548,54.1038,54.1038,33234.0
2021-04-13 14:10:00,63.6,63.65,63.55,63.63,28736.0,54.1123,54.1548,54.0697,54.1378,28736.0
2021-04-13 14:20:00,63.63,63.64,63.5,63.55,60213.0,54.1378,54.1463,54.0272,54.0697,60213.0
2021-04-13 14:30:00,63.55,63.56,63.52,63.54,33283.0,54.0697,54.0782,54.0442,54.0612,33283.0
2021-04-13 14:40:00,63.54,63.58,63.52,63.57,38909.0,54.0612,54.0952,54.0442,54.0867,38909.0
2021-04-13 14:50:00,63.57,63.59,63.55,63.58,27315.0,54.0867,54.1038,54.0697,54.0952,27315.0
2021-04-13 15:00:00,63.59,63.65,63.58,63.65,39647.0,54.1038,54.1548,54.0952,54.1548,39647.0
2021-04-13 15:10:00,63.65,63.66,63.54,63.59,42770.0,54.1548,54.1633,54.0612,54.1038,42770.0
2021-04-13 15:20:00,63.58,63.6,63.55,63.58,45125.0,54.0952,54.1123,54.0697,54.0952,45125.0
2021-04-13 15:30:00,63.58,63.6,63.54,63.58,72801.0,54.0952,54.1123,54.0612,54.0952,72801.0
2021-04-13 15:40:00,63.58,63.64,63.54,63.58,123847.0,54.0952,54.1463,54.0612,54.0952,123847.0
2021-04-13 15:50:00,63.59,63.65,63.49,63.56,308128.0,54.1038,54.1548,54.0187,54.0782,308128.0
2021-04-14 09:30:00,63.38,63.69,63.26,63.69,137631.0,53.9251,54.1888,53.823,54.1888,137631.0
2021-04-14 09:40:00,63.68,63.72,63.55,63.67,68687.0,54.1803,54.2144,54.0697,54.1718,68687.0
2021-04-14 09:50:00,63.68,63.72,63.57,63.65,52326.0,54.1803,54.2144,54.0867,54.1548,52326.0
2021-04-14 10:00:00,63.65,63.79,63.65,63.79,51092.0,54.1548,54.2739,54.1548,54.2739,51092.0
2021-04-14 10:10:00,63.79,63.79,63.66,63.67,40309.0,54.2739,54.2739,54.1633,54.1718,40309.0
2021-04-14 10:20:00,63.67,63.88,63.66,63.87,44958.0,54.1718,54.3505,54.1633,54.342,44958.0
2021-04-14 10:30:00,63.87,63.88,63.72,63.72,46663.0,54.342,54.3505,54.2144,54.2144,46663.0
2021-04-14 10:40:00,63.72,63.73,63.56,63.57,59138.0,54.2144,54.2229,54.0782,54.0867,59138.0
2021-04-14 10:50:00,63.56,63.59,63.5,63.54,44248.0,54.0782,54.1038,54.0272,54.0612,44248.0
2021-04-14 11:00:00,63.54,63.65,63.52,63.61,36555.0,54.0612,54.1548,54.0442,54.1208,36555.0
2021-04-14 11:10:00,63.61,63.75,63.58,63.74,36414.0,54.1208,54.2399,54.0952,54.2314,36414.0
2021-04-14 11:20:00,63.75,63.9,63.74,63.89,47914.0,54.2399,54.3675,54.2314,54.359,47914.0
2021-04-14 11:30:00,63.88,63.93,63.77,63.78,45720.0,54.3505,54.393,54.2569,54.2654,45720.0
2021-04-14 11:40:00,63.79,63.86,63.77,63.83,31355.0,54.2739,54.3335,54.2569,54.308,31355.0
2021-04-14 11:50:00,63.82,63.82,63.67,63.74,51802.0,54.2994,54.2994,54.1718,54.2314,51802.0
2021-04-14 12:00:00,63.74,63.75,63.67,63.74,82051.0,54.2314,54.2399,54.1718,54.2314,82051.0
2021-04-14 12:10:00,63.72,63.74,63.67,63.7,30337.0,54.2144,54.2314,54.1718,54.1973,30337.0
2021-04-14 12:20:00,63.71,63.8,63.7,63.73,33158.0,54.2059,54.2824,54.1973,54.2229,33158.0
2021-04-14 12:30:00,63.74,63.84,63.72,63.83,38879.0,54.2314,54.3165,54.2144,54.308,38879.0
2021-04-14 12:40:00,63.83,63.87,63.8,63.86,198585.0,54.308,54.342,54.2824,54.3335,198585.0
2021-04-14 12:50:00,63.86,63.87,63.83,63.87,99224.0,54.3335,54.342,54.308,54.342,99224.0
2021-04-14 13:00:00,63.87,63.87,63.82,63.84,80616.0,54.342,54.342,54.2994,54.3165,80616.0
2021-04-14 13:10:00,63.85,63.86,63.79,63.82,22930.0,54.325,54.3335,54.2739,54.2994,22930.0
2021-04-14 13:20:00,63.83,63.86,63.81,63.85,15734.0,54.308,54.3335,54.2909,54.325,15734.0
2021-04-14 13:30:00,63.84,63.86,63.76,63.78,21548.0,54.3165,54.3335,54.2484,54.2654,21548.0
2021-04-14 13:40:00,63.78,63.82,63.76,63.77,21577.0,54.2654,54.2994,54.2484,54.2569,21577.0
2021-04-14 13:50:00,63.77,63.79,63.74,63.77,31052.0,54.2569,54.2739,54.2314,54.2569,31052.0
2021-04-14 14:00:00,63.78,63.82,63.69,63.74,40299.0,54.2654,54.2994,54.1888,54.2314,40299.0
2021-04-14 14:10:00,63.75,63.79,63.71,63.76,35446.0,54.2399,54.2739,54.2059,54.2484,35446.0
2021-04-14 14:20:00,63.77,63.81,63.74,63.76,31404.0,54.2569,54.2909,54.2314,54.2484,31404.0
2021-04-14 14:30:00,63.75,63.77,63.69,63.76,22228.0,54.2399,54.2569,54.1888,54.2484,22228.0
2021-04-14 14:40:00,63.76,63.78,63.69,63.72,25701.0,54.2484,54.2654,54.1888,54.2144,25701.0
2021-04-14 14:50:00,63.72,63.77,63.66,63.75,41051.0,54.2144,54.2569,54.1633,54.2399,41051.0
2021-04-14 15:00:00,63.75,63.81,63.71,63.79,55066.0,54.2399,54.2909,54.2059,54.2739,55066.0
2021-04-14 15:10:00,63.79,63.86,63.77,63.86,53054.0,54.2739,54.3335,54.2569,54.3335,53054.0
2021-04-14 15:20:00,63.86,63.87,63.82,63.86,57579.0,54.3335,54.342,54.2994,54.3335,57579.0
2021-04-14 15:30:00,63.86,63.87,63.79,63.81,77985.0,54.3335,54.342,54.2739,54.2909,77985.0
2021-04-14 15:40:00,63.82,63.87,63.74,63.75,101657.0,54.2994,54.342,54.2314,54.2399,101657.0
2021-04-14 15:50:00,63.74,63.9,63.69,63.89,341759.0,54.2314,54.3675,54.1888,54.359,341759.0
2021-04-15 09:30:00,63.92,64.12,63.7,63.73,214884.0,54.3845,54.5547,54.1973,54.2229,214884.0
2021-04-15 09:40:00,63.74,63.84,63.71,63.83,104423.0,54.2314,54.3165,54.2059,54.308,104423.0
2021-04-15 09:50:00,63.82,63.87,63.68,63.75,109937.0,54.2994,54.342,54.1803,54.2399,109937.0
2021-04-15 10:00:00,63.75,63.92,63.75,63.85,143914.0,54.2399,54.3845,54.2399,54.325,143914.0
2021-04-15 10:10:00,63.85,63.94,63.82,63.88,110319.0,54.325,54.4015,54.2994,54.3505,110319.0
2021-04-15 10:20:00,63.89,63.91,63.76,63.81,63352.0,54.359,54.376,54.2484,54.2909,63352.0
2021-04-15 10:30:00,63.81,63.99,63.81,63.89,160540.0,54.2909,54.4441,54.2909,54.359,160540.0
2021-04-15 10:40:00,63.89,63.92,63.83,63.86,83735.0,54.359,54.3845,54.308,54.3335,83735.0
2021-04-15 10:50:00,63.86,63.92,63.84,63.91,116520.0,54.3335,54.3845,54.3165,54.376,116520.0
2021-04-15 11:00:00,63.91,64.03,63.9,63.93,145415.0,54.376,54.4781,54.3675,54.393,145415.0
2021-04-15 11:10:00,63.92,64.12,63.91,64.06,109316.0,54.3845,54.5547,54.376,54.5036,109316.0
2021-04-15 11:20:00,64.05,64.15,64.04,64.14,111385.0,54.4951,54.5802,54.4866,54.5717,111385.0
2021-04-15 11:30:00,64.13,64.19,64.12,64.13,80340.0,54.5632,54.6143,54.5547,54.5632,80340.0
2021-04-15 11:40:00,64.13,64.14,63.93,63.97,52055.0,54.5632,54.5717,54.393,54.4271,52055.0
2021-04-15 11:50:00,63.99,64.05,63.96,64.03,41344.0,54.4441,54.4951,54.4186,54.4781,41344.0
2021-04-15 12:00:00,64.03,64.13,64.0,64.12,51139.0,54.4781,54.5632,54.4526,54.5547,51139.0
2021-04-15 12:10:00,64.12,64.25,64.12,64.25,53267.0,54.5547,54.6653,54.5547,54.6653,53267.0
2021-04-15 12:20:00,64.25,64.34,64.22,64.34,74662.0,54.6653,54.7419,54.6398,54.7419,74662.0
2021-04-15 12:30:00,64.35,64.35,64.22,64.24,51754.0,54.7504,54.7504,54.6398,54.6568,51754.0
2021-04-15 12:40:00,64.25,64.25,64.17,64.17,51560.0,54.6653,54.6653,54.5972,54.5972,51560.0
2021-04-15 12:50:00,64.19,64.29,64.18,64.25,34815.0,54.6143,54.6993,54.6057,54.6653,34815.0
2021-04-15 13:00:00,64.25,64.32,64.2,64.3,53268.0,54.6653,54.7249,54.6228,54.7078,53268.0
2021-04-15 13:10:00,64.31,64.34,64.18,64.27,50397.0,54.7163,54.7419,54.6057,54.6823,50397.0
2021-04-15 13:20:00,64.27,64.33,64.26,64.28,31255.0,54.6823,54.7334,54.6738,54.6908,31255.0
2021-04-15 13:30:00,64.29,64.37,64.19,64.37,58574.0,54.6993,54.7674,54.6143,54.7674,58574.0
2021-04-15 13:40:00,64.37,64.41,64.32,64.38,43976.0,54.7674,54.8014,54.7249,54.7759,43976.0
2021-04-15 13:50:00,64.37,64.42,64.34,64.36,39343.0,54.7674,54.8099,54.7419,54.7589,39343.0
2021-04-15 14:00:00,64.35,64.36,64.24,64.33,67401.0,54.7504,54.7589,54.6568,54.7334,67401.0
2021-04-15 14:10:00,64.33,64.47,64.33,64.43,52428.0,54.7334,54.8525,54.7334,54.8184,52428.0
2021-04-15 14:20:00,64.43,64.49,64.43,64.46,41892.0,54.8184,54.8695,54.8184,54.844,41892.0
2021-04-15 14:30:00,64.48,64.52,64.43,64.44,45578.0,54.861,54.895,54.8184,54.827,45578.0
2021-04-15 14:40:00,64.44,64.49,64.41,64.44,42840.0,54.827,54.8695,54.8014,54.827,42840.0
2021-04-15 14:50:00,64.44,64.45,64.39,64.43,34807.0,54.827,54.8355,54.7844,54.8184,34807.0
2021-04-15 15:00:00,64.42,64.46,64.38,64.38,60757.0,54.8099,54.844,54.7759,54.7759,60757.0
2021-04-15 15:10:00,64.38,64.46,64.32,64.45,82621.0,54.7759,54.844,54.7249,54.8355,82621.0
2021-04-15 15:20:00,64.45,64.47,64.39,64.44,72526.0,54.8355,54.8525,54.7844,54.827,72526.0
2021-04-15 15:30:00,64.44,64.51,64.41,64.47,94575.0,54.827,54.8865,54.8014,54.8525,94575.0
2021-04-15 15:40:00,64.46,64.61,64.46,64.58,121162.0,54.844,54.9716,54.844,54.9461,121162.0
2021-04-15 15:50:00,64.57,64.61,64.47,64.49,388684.0,54.9376,54.9716,54.8525,54.8695,388684.0
2021-04-16 09:30:00,65.0,65.0,64.66,64.93,445115.0,55.3034,55.3034,55.0141,55.2439,445115.0
2021-04-16 09:40:00,64.93,64.96,64.6,64.63,117809.0,55.2439,55.2694,54.9631,54.9886,117809.0
2021-04-16 09:50:00,64.63,64.83,64.62,64.76,135978.0,54.9886,55.1588,54.9801,55.0992,135978.0
2021-04-16 10:00:00,64.76,64.82,64.57,64.68,125764.0,55.0992,55.1503,54.9376,55.0312,125764.0
2021-04-16 10:10:00,64.67,64.82,64.67,64.8,78881.0,55.0226,55.1503,55.0226,55.1333,78881.0
2021-04-16 10:20:00,64.8,64.82,64.76,64.78,89311.0,55.1333,55.1503,55.0992,55.1162,89311.0
2021-04-16 10:30:00,64.78,64.82,64.76,64.81,84349.0,55.1162,55.1503,55.0992,55.1418,84349.0
2021-04-16 10:40:00,64.81,64.82,64.71,64.75,67581.0,55.1418,55.1503,55.0567,55.0907,67581.0
2021-04-16 10:50:00,64.75,64.88,64.73,64.85,86681.0,55.0907,55.2013,55.0737,55.1758,86681.0
2021-04-16 11:00:00,64.86,64.97,64.86,64.92,79353.0,55.1843,55.2779,55.1843,55.2354,79353.0
2021-04-16 11:10:00,64.93,65.05,64.92,65.05,144061.0,55.2439,55.346,55.2354,55.346,144061.0
2021-04-16 11:20:00,65.05,65.05,64.85,64.87,62502.0,55.346,55.346,55.1758,55.1928,62502.0
2021-04-16 11:30:00,64.87,64.87,64.71,64.76,55116.0,55.1928,55.1928,55.0567,55.0992,55116.0
2021-04-16 11:40:00,64.76,64.88,64.7,64.84,65370.0,55.0992,55.2013,55.0482,55.1673,65370.0
2021-04-16 11:50:00,64.84,64.86,64.79,64.81,47706.0,55.1673,55.1843,55.1247,55.1418,47706.0
2021-04-16 12:00:00,64.82,64.83,64.71,64.77,56469.0,55.1503,55.1588,55.0567,55.1077,56469.0
2021-04-16 12:10:00,64.78,64.86,64.77,64.84,38608.0,55.1162,55.1843,55.1077,55.1673,38608.0
2021-04-16 12:20:00,64.85,64.9,64.83,64.89,47556.0,55.1758,55.2183,55.1588,55.2098,47556.0
2021-04-16 12:30:00,64.89,64.9,64.84,64.87,38204.0,55.2098,55.2183,55.1673,55.1928,38204.0
2021-04-16 12:40:00,64.86,64.9,64.85,64.87,34701.0,55.1843,55.2183,55.1758,55.1928,34701.0
2021-04-16 12:50:00,64.88,64.91,64.85,64.89,42102.0,55.2013,55.2268,55.1758,55.2098,42102.0
2021-04-16 13:00:00,64.89,64.98,64.88,64.92,43855.0,55.2098,55.2864,55.2013,55.2354,43855.0
2021-04-16 13:10:00,64.92,64.95,64.9,64.91,58398.0,55.2354,55.2609,55.2183,55.2268,58398.0
2021-04-16 13:20:00,64.92,64.96,64.89,64.95,33675.0,55.2354,55.2694,55.2098,55.2609,33675.0
2021-04-16 13:30:00,64.95,64.98,64.91,64.97,61677.0,55.2609,55.2864,55.2268,55.2779,61677.0
2021-04-16 13:40:00,64.97,65.03,64.95,64.98,51216.0,55.2779,55.3289,55.2609,55.2864,51216.0
2021-04-16 13:50:00,64.98,65.04,64.98,65.03,40359.0,55.2864,55.3374,55.2864,55.3289,40359.0
2021-04-16 14:00:00,65.03,65.05,64.94,65.0,41554.0,55.3289,55.346,55.2524,55.3034,41554.0
2021-04-16 14:10:00,65.01,65.1,64.99,65.1,60221.0,55.3119,55.3885,55.2949,55.3885,60221.0
2021-04-16 14:20:00,65.1,65.12,65.06,65.07,77801.0,55.3885,55.4055,55.3545,55.363,77801.0
2021-04-16 14:30:00,65.08,65.19,65.07,65.18,65518.0,55.3715,55.4651,55.363,55.4566,65518.0
2021-04-16 14:40:00,65.17,65.19,65.14,65.19,45618.0,55.4481,55.4651,55.4225,55.4651,45618.0
2021-04-16 14:50:00,65.19,65.24,65.18,65.22,56795.0,55.4651,55.5076,55.4566,55.4906,56795.0
2021-04-16 15:00:00,65.23,65.25,65.19,65.22,63867.0,55.4991,55.5161,55.4651,55.4906,63867.0
2021-04-16 15:10:00,65.21,65.22,65.16,65.16,50839.0,55.4821,55.4906,55.4395,55.4395,50839.0
2021-04-16 15:20:00,65.16,65.17,65.09,65.13,75710.0,55.4395,55.4481,55.38,55.414,75710.0
2021-04-16 15:30:00,65.13,65.24,65.12,65.23,113399.0,55.414,55.5076,55.4055,55.4991,113399.0
2021-04-16 15:40:00,65.23,65.25,65.17,65.23,118928.0,55.4991,55.5161,55.4481,55.4991,118928.0
2021-04-16 15:50:00,65.23,65.26,64.99,65.02,421581.0,55.4991,55.5246,55.2949,55.3204,421581.0
2021-04-19 09:30:00,65.02,65.14,64.57,64.67,193307.0,55.3204,55.4225,54.9376,55.0226,193307.0
2021-04-19 09:40:00,64.68,64.7,64.42,64.42,100900.0,55.0312,55.0482,54.8099,54.8099,100900.0
2021-04-19 09:50:00,64.41,64.6,64.4,64.56,38021.0,54.8014,54.9631,54.7929,54.9291,38021.0
2021-04-19 10:00:00,64.55,64.6,64.49,64.49,78419.0,54.9205,54.9631,54.8695,54.8695,78419.0
2021-04-19 10:10:00,64.48,64.67,64.44,64.65,61166.0,54.861,55.0226,54.827,55.0056,61166.0
2021-04-19 10:20:00,64.66,64.71,64.62,64.63,44584.0,55.0141,55.0567,54.9801,54.9886,44584.0
2021-04-19 10:30:00,64.65,64.84,64.64,64.84,67874.0,55.0056,55.1673,54.9971,55.1673,67874.0
2021-04-19 10:40:00,64.83,64.87,64.77,64.87,57991.0,55.1588,55.1928,55.1077,55.1928,57991.0
2021-04-19 10:50:00,64.88,64.94,64.84,64.89,53214.0,55.2013,55.2524,55.1673,55.2098,53214.0
2021-04-19 11:00:00,64.89,65.03,64.82,65.03,50274.0,55.2098,55.3289,55.1503,55.3289,50274.0
2021-04-19 11:10:00,65.03,65.04,64.94,64.99,49352.0,55.3289,55.3374,55.2524,55.2949,49352.0
2021-04-19 11:20:00,64.98,65.08,64.98,65.07,43291.0,55.2864,55.3715,55.2864,55.363,43291.0
2021-04-19 11:30:00,65.09,65.11,64.93,64.94,53589.0,55.38,55.397,55.2439,55.2524,53589.0
2021-04-19 11:40:00,64.95,65.02,64.83,65.0,55264.0,55.2609,55.3204,55.1588,55.3034,55264.0
2021-04-19 11:50:00,64.99,65.0,64.87,64.9,30134.0,55.2949,55.3034,55.1928,55.2183,30134.0
2021-04-19 12:00:00,64.9,64.98,64.86,64.98,37709.0,55.2183,55.2864,55.1843,55.2864,37709.0
2021-04-19 12:10:00,64.98,64.99,64.84,64.84,25766.0,55.2864,55.2949,55.1673,55.1673,25766.0
2021-04-19 12:20:00,64.84,64.84,64.79,64.83,31795.0,55.1673,55.1673,55.1247,55.1588,31795.0
2021-04-19 12:30:00,64.84,64.89,64.77,64.79,26726.0,55.1673,55.2098,55.1077,55.1247,26726.0
2021-04-19 12:40:00,64.78,64.88,64.78,64.88,29430.0,55.1162,55.2013,55.1162,55.2013,29430.0
2021-04-19 12:50:00,64.87,64.88,64.79,64.81,29024.0,55.1928,55.2013,55.1247,55.1418,29024.0
2021-04-19 13:00:00,64.81,64.82,64.74,64.74,24150.0,55.1418,55.1503,55.0822,55.0822,24150.0
2021-04-19 13:10:00,64.74,64.83,64.74,64.8,23347.0,55.0822,55.1588,55.0822,55.1333,23347.0
2021-04-19 13:20:00,64.81,64.91,64.76,64.82,48625.0,55.1418,55.2268,55.0992,55.1503,48625.0
2021-04-19 13:30:00,64.83,64.84,64.74,64.75,43277.0,55.1588,55.1673,55.0822,55.0907,43277.0
2021-04-19 13:40:00,64.75,64.77,64.72,64.73,18853.0,55.0907,55.1077,55.0652,55.0737,18853.0
2021-04-19 13:50:00,64.73,64.75,64.68,64.71,26092.0,55.0737,55.0907,55.0312,55.0567,26092.0
2021-04-19 14:00:00,64.7,64.79,64.65,64.77,28888.0,55.0482,55.1247,55.0056,55.1077,28888.0
2021-04-19 14:10:00,64.77,64.81,64.75,64.79,15796.0,55.1077,55.1418,55.0907,55.1247,15796.0
2021-04-19 14:20:00,64.78,64.78,64.74,64.76,23707.0,55.1162,55.1162,55.0822,55.0992,23707.0
2021-04-19 14:30:00,64.75,64.82,64.73,64.81,64064.0,55.0907,55.1503,55.0737,55.1418,64064.0
2021-04-19 14:40:00,64.81,64.91,64.81,64.89,37551.0,55.1418,55.2268,55.1418,55.2098,37551.0
2021-04-19 14:50:00,64.89,64.92,64.85,64.89,36926.0,55.2098,55.2354,55.1758,55.2098,36926.0
2021-04-19 15:00:00,64.89,64.89,64.78,64.81,49966.0,55.2098,55.2098,55.1162,55.1418,49966.0
2021-04-19 15:10:00,64.82,64.84,64.75,64.75,30203.0,55.1503,55.1673,55.0907,55.0907,30203.0
2021-04-19 15:20:00,64.76,64.77,64.69,64.72,45929.0,55.0992,55.1077,55.0397,55.0652,45929.0
2021-04-19 15:30:00,64.73,64.84,64.71,64.84,64281.0,55.0737,55.1673,55.0567,55.1673,64281.0
2021-04-19 15:40:00,64.84,64.9,64.8,64.84,61483.0,55.1673,55.2183,55.1333,55.1673,61483.0
2021-04-19 15:50:00,64.84,64.94,64.81,64.92,298286.0,55.1673,55.2524,55.1418,55.2354,298286.0
2021-04-20 09:30:00,64.91,65.2,64.82,65.19,111221.0,55.2268,55.4736,55.1503,55.4651,111221.0
2021-04-20 09:40:00,65.19,65.2,65.06,65.15,51602.0,55.4651,55.4736,55.3545,55.431,51602.0
2021-04-20 09:50:00,65.15,65.33,65.15,65.31,59438.0,55.431,55.5842,55.431,55.5672,59438.0
2021-04-20 10:00:00,65.31,65.38,65.24,65.34,60535.0,55.5672,55.6267,55.5076,55.5927,60535.0
2021-04-20 10:10:00,65.33,65.46,65.31,65.42,60907.0,55.5842,55.6948,55.5672,55.6608,60907.0
2021-04-20 10:20:00,65.43,65.46,65.36,65.43,54965.0,55.6693,55.6948,55.6097,55.6693,54965.0
2021-04-20 10:30:00,65.44,65.62,65.43,65.6,74448.0,55.6778,55.8309,55.6693,55.8139,74448.0
2021-04-20 10:40:00,65.59,65.72,65.55,65.61,76106.0,55.8054,55.916,55.7714,55.8224,76106.0
2021-04-20 10:50:00,65.6,65.71,65.58,65.67,67369.0,55.8139,55.9075,55.7969,55.8735,67369.0
2021-04-20 11:00:00,65.68,65.86,65.66,65.85,65498.0,55.882,56.0351,55.865,56.0266,65498.0
2021-04-20 11:10:00,65.85,66.05,65.84,66.05,101241.0,56.0266,56.1968,56.0181,56.1968,101241.0
2021-04-20 11:20:00,66.05,66.12,66.02,66.08,69603.0,56.1968,56.2563,56.1713,56.2223,69603.0
2021-04-20 11:30:00,66.08,66.08,65.87,65.94,80666.0,56.2223,56.2223,56.0436,56.1032,80666.0
2021-04-20 11:40:00,65.93,65.94,65.74,65.76,92872.0,56.0947,56.1032,55.933,55.95,92872.0
2021-04-20 11:50:00,65.76,65.88,65.75,65.87,171602.0,55.95,56.0521,55.9415,56.0436,171602.0
2021-04-20 12:00:00,65.87,66.01,65.85,65.99,74064.0,56.0436,56.1627,56.0266,56.1457,74064.0
2021-04-20 12:10:00,65.99,66.1,65.97,66.06,79180.0,56.1457,56.2393,56.1287,56.2053,79180.0
2021-04-20 12:20:00,66.06,66.16,66.04,66.14,75566.0,56.2053,56.2904,56.1883,56.2734,75566.0
2021-04-20 12:30:00,66.14,66.21,66.08,66.2,70175.0,56.2734,56.3329,56.2223,56.3244,70175.0
2021-04-20 12:40:00,66.2,66.24,66.07,66.11,66058.0,56.3244,56.3584,56.2138,56.2478,66058.0
2021-04-20 12:50:00,66.12,66.3,66.11,66.29,97873.0,56.2563,56.4095,56.2478,56.401,97873.0
2021-04-20 13:00:00,66.28,66.31,66.25,66.27,46908.0,56.3925,56.418,56.3669,56.384,46908.0
2021-04-20 13:10:00,66.26,66.27,66.13,66.18,64898.0,56.3755,56.384,56.2648,56.3074,64898.0
2021-04-20 13:20:00,66.19,66.24,66.13,66.23,110905.0,56.3159,56.3584,56.2648,56.3499,110905.0
2021-04-20 13:30:00,66.23,66.27,66.21,66.27,84813.0,56.3499,56.384,56.3329,56.384,84813.0
2021-04-20 13:40:00,66.27,66.32,66.26,66.28,75377.0,56.384,56.4265,56.3755,56.3925,75377.0
2021-04-20 13:50:00,66.28,66.34,66.24,66.34,101315.0,56.3925,56.4435,56.3584,56.4435,101315.0
2021-04-20 14:00:00,66.34,66.4,66.3,66.36,95432.0,56.4435,56.4946,56.4095,56.4605,95432.0
2021-04-20 14:10:00,66.36,66.38,66.31,66.37,89574.0,56.4605,56.4776,56.418,56.469,89574.0
2021-04-20 14:20:00,66.37,66.37,66.26,66.3,73001.0,56.469,56.469,56.3755,56.4095,73001.0
2021-04-20 14:30:00,66.3,66.3,66.12,66.22,105256.0,56.4095,56.4095,56.2563,56.3414,105256.0
2021-04-20 14:40:00,66.23,66.31,66.22,66.25,72601.0,56.3499,56.418,56.3414,56.3669,72601.0
2021-04-20 14:50:00,66.25,66.28,66.21,66.22,79612.0,56.3669,56.3925,56.3329,56.3414,79612.0
2021-04-20 15:00:00,66.21,66.25,66.14,66.17,74895.0,56.3329,56.3669,56.2734,56.2989,74895.0
2021-04-20 15:10:00,66.17,66.24,66.16,66.19,63292.0,56.2989,56.3584,56.2904,56.3159,63292.0
2021-04-20 15:20:00,66.19,66.2,66.09,66.13,116783.0,56.3159,56.3244,56.2308,56.2648,116783.0
2021-04-20 15:30:00,66.13,66.13,66.06,66.1,129518.0,56.2648,56.2648,56.2053,56.2393,129518.0
2021-04-20 15:40:00,66.11,66.26,66.1,66.26,150684.0,56.2478,56.3755,56.2393,56.3755,150684.0
2021-04-20 15:50:00,66.26,66.26,66.08,66.09,359054.0,56.3755,56.3755,56.2223,56.2308,359054.0
2021-04-21 09:30:00,66.18,66.4,65.81,65.88,120545.0,56.3074,56.4946,55.9926,56.0521,120545.0
2021-04-21 09:40:00,65.86,65.97,65.82,65.85,95202.0,56.0351,56.1287,56.0011,56.0266,95202.0
2021-04-21 09:50:00,65.82,65.9,65.69,65.86,69428.0,56.0011,56.0692,55.8905,56.0351,69428.0
2021-04-21 10:00:00,65.87,65.94,65.77,65.82,76301.0,56.0436,56.1032,55.9585,56.0011,76301.0
2021-04-21 10:10:00,65.83,65.88,65.73,65.85,48893.0,56.0096,56.0521,55.9245,56.0266,48893.0
2021-04-21 10:20:00,65.85,65.87,65.71,65.86,40587.0,56.0266,56.0436,55.9075,56.0351,40587.0
2021-04-21 10:30:00,65.86,65.88,65.73,65.74,58528.0,56.0351,56.0521,55.9245,55.933,58528.0
2021-04-21 10:40:00,65.74,65.74,65.53,65.61,87489.0,55.933,55.933,55.7544,55.8224,87489.0
2021-04-21 10:50:00,65.62,65.67,65.56,65.65,47102.0,55.8309,55.8735,55.7799,55.8565,47102.0
2021-04-21 11:00:00,65.65,65.71,65.6,65.65,49798.0,55.8565,55.9075,55.8139,55.8565,49798.0
2021-04-21 11:10:00,65.65,65.77,65.64,65.65,36079.0,55.8565,55.9585,55.8479,55.8565,36079.0
2021-04-21 11:20:00,65.66,65.66,65.49,65.66,126569.0,55.865,55.865,55.7203,55.865,126569.0
2021-04-21 11:30:00,65.69,65.85,65.67,65.84,33330.0,55.8905,56.0266,55.8735,56.0181,33330.0
2021-04-21 11:40:00,65.84,65.86,65.75,65.75,44306.0,56.0181,56.0351,55.9415,55.9415,44306.0
2021-04-21 11:50:00,65.78,65.78,65.69,65.72,30209.0,55.9671,55.9671,55.8905,55.916,30209.0
2021-04-21 12:00:00,65.73,65.76,65.64,65.67,33225.0,55.9245,55.95,55.8479,55.8735,33225.0
2021-04-21 12:10:00,65.68,65.73,65.64,65.66,28549.0,55.882,55.9245,55.8479,55.865,28549.0
2021-04-21 12:20:00,65.65,65.65,65.47,65.5,46600.0,55.8565,55.8565,55.7033,55.7288,46600.0
2021-04-21 12:30:00,65.5,65.55,65.39,65.41,56879.0,55.7288,55.7714,55.6352,55.6523,56879.0
2021-04-21 12:40:00,65.4,65.58,65.39,65.58,37214.0,55.6437,55.7969,55.6352,55.7969,37214.0
2021-04-21 12:50:00,65.59,65.7,65.58,65.7,25984.0,55.8054,55.899,55.7969,55.899,25984.0
2021-04-21 13:00:00,65.7,65.72,65.67,65.71,28484.0,55.899,55.916,55.8735,55.9075,28484.0
2021-04-21 13:10:00,65.71,65.74,65.67,65.67,23405.0,55.9075,55.933,55.8735,55.8735,23405.0
2021-04-21 13:20:00,65.68,65.74,65.65,65.73,20853.0,55.882,55.933,55.8565,55.9245,20853.0
2021-04-21 13:30:00,65.72,65.72,65.62,65.67,36555.0,55.916,55.916,55.8309,55.8735,36555.0
2021-04-21 13:40:00,65.67,65.73,65.66,65.69,19605.0,55.8735,55.9245,55.865,55.8905,19605.0
2021-04-21 13:50:00,65.7,65.73,65.64,65.67,27996.0,55.899,55.9245,55.8479,55.8735,27996.0
2021-04-21 14:00:00,65.67,65.72,65.63,65.69,30392.0,55.8735,55.916,55.8394,55.8905,30392.0
2021-04-21 14:10:00,65.69,65.73,65.68,65.7,28212.0,55.8905,55.9245,55.882,55.899,28212.0
2021-04-21 14:20:00,65.7,65.7,65.62,65.64,25167.0,55.899,55.899,55.8309,55.8479,25167.0
2021-04-21 14:30:00,65.64,65.67,65.6,65.67,22356.0,55.8479,55.8735,55.8139,55.8735,22356.0
2021-04-21 14:40:00,65.66,65.68,65.61,65.68,29989.0,55.865,55.882,55.8224,55.882,29989.0
2021-04-21 14:50:00,65.68,65.7,65.62,65.68,92314.0,55.882,55.899,55.8309,55.882,92314.0
2021-04-21 15:00:00,65.68,65.76,65.66,65.76,54171.0,55.882,55.95,55.865,55.95,54171.0
2021-04-21 15:10:00,65.76,65.82,65.75,65.8,63822.0,55.95,56.0011,55.9415,55.9841,63822.0
2021-04-21 15:20:00,65.81,65.87,65.77,65.83,80754.0,55.9926,56.0436,55.9585,56.0096,80754.0
2021-04-21 15:30:00,65.83,66.01,65.8,65.95,81736.0,56.0096,56.1627,55.9841,56.1117,81736.0
2021-04-21 15:40:00,65.95,66.01,65.87,65.89,131073.0,56.1117,56.1627,56.0436,56.0606,131073.0
2021-04-21 15:50:00,65.9,65.91,65.72,65.73,315944.0,56.0692,56.0777,55.916,55.9245,315944.0
2021-04-22 09:30:00,65.63,65.65,65.22,65.49,178224.0,55.8394,55.8565,55.4906,55.7203,178224.0
2021-04-22 09:40:00,65.48,65.77,65.45,65.67,105000.0,55.7118,55.9585,55.6863,55.8735,105000.0
2021-04-22 09:50:00,65.65,65.76,65.59,65.72,65485.0,55.8565,55.95,55.8054,55.916,65485.0
2021-04-22 10:00:00,65.72,65.9,65.59,65.84,79066.0,55.916,56.0692,55.8054,56.0181,79066.0
2021-04-22 10:10:00,65.83,65.91,65.74,65.87,85034.0,56.0096,56.0777,55.933,56.0436,85034.0
2021-04-22 10:20:00,65.86,65.94,65.63,65.63,61406.0,56.0351,56.1032,55.8394,55.8394,61406.0
2021-04-22 10:30:00,65.64,65.75,65.6,65.73,25711.0,55.8479,55.9415,55.8139,55.9245,25711.0
2021-04-22 10:40:00,65.71,65.71,65.6,65.68,30856.0,55.9075,55.9075,55.8139,55.882,30856.0
2021-04-22 10:50:00,65.67,65.74,65.65,65.73,31407.0,55.8735,55.933,55.8565,55.9245,31407.0
2021-04-22 11:00:00,65.73,65.88,65.72,65.85,30123.0,55.9245,56.0521,55.916,56.0266,30123.0
2021-04-22 11:10:00,65.85,65.87,65.8,65.84,190180.0,56.0266,56.0436,55.9841,56.0181,190180.0
2021-04-22 11:20:00,65.86,65.88,65.66,65.67,39457.0,56.0351,56.0521,55.865,55.8735,39457.0
2021-04-22 11:30:00,65.69,65.75,65.63,65.65,20491.0,55.8905,55.9415,55.8394,55.8565,20491.0
2021-04-22 11:40:00,65.65,65.67,65.59,65.64,29357.0,55.8565,55.8735,55.8054,55.8479,29357.0
2021-04-22 11:50:00,65.66,65.68,65.62,65.63,22122.0,55.865,55.882,55.8309,55.8394,22122.0
2021-04-22 12:00:00,65.63,65.72,65.62,65.72,21313.0,55.8394,55.916,55.8309,55.916,21313.0
2021-04-22 12:10:00,65.71,65.76,65.68,65.71,21066.0,55.9075,55.95,55.882,55.9075,21066.0
2021-04-22 12:20:00,65.71,65.77,65.68,65.74,87010.0,55.9075,55.9585,55.882,55.933,87010.0
2021-04-22 12:30:00,65.73,65.82,65.73,65.78,20755.0,55.9245,56.0011,55.9245,55.9671,20755.0
2021-04-22 12:40:00,65.78,65.79,65.65,65.67,29392.0,55.9671,55.9756,55.8565,55.8735,29392.0
2021-04-22 12:50:00,65.67,65.67,65.55,65.58,34083.0,55.8735,55.8735,55.7714,55.7969,34083.0
2021-04-22 13:00:00,65.57,65.59,65.36,65.43,58286.0,55.7884,55.8054,55.6097,55.6693,58286.0
2021-04-22 13:10:00,65.44,65.5,65.37,65.45,49124.0,55.6778,55.7288,55.6182,55.6863,49124.0
2021-04-22 13:20:00,65.43,65.53,65.43,65.44,52846.0,55.6693,55.7544,55.6693,55.6778,52846.0
2021-04-22 13:30:00,65.44,65.51,65.43,65.47,50294.0,55.6778,55.7373,55.6693,55.7033,50294.0
2021-04-22 13:40:00,65.47,65.52,65.35,65.38,65526.0,55.7033,55.7458,55.6012,55.6267,65526.0
2021-04-22 13:50:00,65.37,65.4,65.29,65.37,70659.0,55.6182,55.6437,55.5502,55.6182,70659.0
2021-04-22 14:00:00,65.37,65.39,65.31,65.33,67713.0,55.6182,55.6352,55.5672,55.5842,67713.0
2021-04-22 14:10:00,65.33,65.33,65.26,65.31,53838.0,55.5842,55.5842,55.5246,55.5672,53838.0
2021-04-22 14:20:00,65.32,65.35,65.28,65.33,43359.0,55.5757,55.6012,55.5416,55.5842,43359.0
2021-04-22 14:30:00,65.32,65.36,65.22,65.24,69821.0,55.5757,55.6097,55.4906,55.5076,69821.0
2021-04-22 14:40:00,65.24,65.37,65.2,65.36,55399.0,55.5076,55.6182,55.4736,55.6097,55399.0
2021-04-22 14:50:00,65.35,65.4,65.24,65.25,38148.0,55.6012,55.6437,55.5076,55.5161,38148.0
2021-04-22 15:00:00,65.25,65.27,65.14,65.14,62097.0,55.5161,55.5331,55.4225,55.4225,62097.0
2021-04-22 15:10:00,65.13,65.17,65.1,65.13,47920.0,55.414,55.4481,55.3885,55.414,47920.0
2021-04-22 15:20:00,65.13,65.2,65.09,65.18,64340.0,55.414,55.4736,55.38,55.4566,64340.0
2021-04-22 15:30:00,65.19,65.25,65.14,65.21,65816.0,55.4651,55.5161,55.4225,55.4821,65816.0
2021-04-22 15:40:00,65.22,65.32,65.17,65.24,90476.0,55.4906,55.5757,55.4481,55.5076,90476.0
2021-04-22 15:50:00,65.25,65.27,65.05,65.11,503510.0,55.5161,55.5331,55.346,55.397,503510.0
2021-04-23 09:30:00,65.18,65.51,65.05,65.19,116800.0,55.4566,55.7373,55.346,55.4651,116800.0
2021-04-23 09:40:00,65.19,65.35,65.16,65.18,71592.0,55.4651,55.6012,55.4395,55.4566,71592.0
2021-04-23 09:50:00,65.17,65.38,65.16,65.34,73503.0,55.4481,55.6267,55.4395,55.5927,73503.0
2021-04-23 10:00:00,65.35,65.43,65.24,65.25,80386.0,55.6012,55.6693,55.5076,55.5161,80386.0
2021-04-23 10:10:00,65.25,65.31,65.2,65.25,49396.0,55.5161,55.5672,55.4736,55.5161,49396.0
2021-04-23 10:20:00,65.24,65.26,65.11,65.14,45919.0,55.5076,55.5246,55.397,55.4225,45919.0
2021-04-23 10:30:00,65.15,65.27,65.15,65.2,57512.0,55.431,55.5331,55.431,55.4736,57512.0
2021-04-23 10:40:00,65.2,65.47,65.18,65.45,145793.0,55.4736,55.7033,55.4566,55.6863,145793.0
2021-04-23 10:50:00,65.47,65.6,65.41,65.58,96390.0,55.7033,55.8139,55.6523,55.7969,96390.0
2021-04-23 11:00:00,65.58,65.58,65.42,65.43,63331.0,55.7969,55.7969,55.6608,55.6693,63331.0
2021-04-23 11:10:00,65.44,65.56,65.44,65.52,50258.0,55.6778,55.7799,55.6778,55.7458,50258.0
2021-04-23 11:20:00,65.52,65.54,65.41,65.42,43851.0,55.7458,55.7629,55.6523,55.6608,43851.0
2021-04-23 11:30:00,65.41,65.54,65.41,65.47,47708.0,55.6523,55.7629,55.6523,55.7033,47708.0
2021-04-23 11:40:00,65.47,65.52,65.43,65.48,50285.0,55.7033,55.7458,55.6693,55.7118,50285.0
2021-04-23 11:50:00,65.47,65.5,65.43,65.48,43458.0,55.7033,55.7288,55.6693,55.7118,43458.0
2021-04-23 12:00:00,65.47,65.51,65.45,65.48,70267.0,55.7033,55.7373,55.6863,55.7118,70267.0
2021-04-23 12:10:00,65.47,65.54,65.44,65.53,47213.0,55.7033,55.7629,55.6778,55.7544,47213.0
2021-04-23 12:20:00,65.53,65.63,65.52,65.61,74164.0,55.7544,55.8394,55.7458,55.8224,74164.0
2021-04-23 12:30:00,65.62,65.64,65.58,65.59,44990.0,55.8309,55.8479,55.7969,55.8054,44990.0
2021-04-23 12:40:00,65.59,65.6,65.5,65.51,50301.0,55.8054,55.8139,55.7288,55.7373,50301.0
2021-04-23 12:50:00,65.51,65.56,65.42,65.42,47516.0,55.7373,55.7799,55.6608,55.6608,47516.0
2021-04-23 13:00:00,65.44,65.46,65.35,65.39,54015.0,55.6778,55.6948,55.6012,55.6352,54015.0
2021-04-23 13:10:00,65.4,65.41,65.3,65.34,32007.0,55.6437,55.6523,55.5587,55.5927,32007.0
2021-04-23 13:20:00,65.34,65.35,65.3,65.34,31085.0,55.5927,55.6012,55.5587,55.5927,31085.0
2021-04-23 13:30:00,65.34,65.4,65.34,65.37,30028.0,55.5927,55.6437,55.5927,55.6182,30028.0
2021-04-23 13:40:00,65.37,65.42,65.35,65.42,35883.0,55.6182,55.6608,55.6012,55.6608,35883.0
2021-04-23 13:50:00,65.42,65.45,65.4,65.4,25686.0,55.6608,55.6863,55.6437,55.6437,25686.0
2021-04-23 14:00:00,65.39,65.42,65.35,65.39,31047.0,55.6352,55.6608,55.6012,55.6352,31047.0
2021-04-23 14:10:00,65.4,65.44,65.38,65.4,32492.0,55.6437,55.6778,55.6267,55.6437,32492.0
2021-04-23 14:20:00,65.4,65.4,65.26,65.28,31052.0,55.6437,55.6437,55.5246,55.5416,31052.0
2021-04-23 14:30:00,65.28,65.3,65.22,65.25,33324.0,55.5416,55.5587,55.4906,55.5161,33324.0
2021-04-23 14:40:00,65.25,65.27,65.19,65.21,47753.0,55.5161,55.5331,55.4651,55.4821,47753.0
2021-04-23 14:50:00,65.2,65.28,65.19,65.21,45824.0,55.4736,55.5416,55.4651,55.4821,45824.0
2021-04-23 15:00:00,65.22,65.34,65.21,65.32,76930.0,55.4906,55.5927,55.4821,55.5757,76930.0
2021-04-23 15:10:00,65.32,65.37,65.3,65.34,56608.0,55.5757,55.6182,55.5587,55.5927,56608.0
2021-04-23 15:20:00,65.34,65.43,65.33,65.42,47048.0,55.5927,55.6693,55.5842,55.6608,47048.0
2021-04-23 15:30:00,65.43,65.46,65.4,65.45,101188.0,55.6693,55.6948,55.6437,55.6863,101188.0
2021-04-23 15:40:00,65.45,65.53,65.39,65.51,136418.0,55.6863,55.7544,55.6352,55.7373,136418.0
2021-04-23 15:50:00,65.53,65.53,65.33,65.33,382447.0,55.7544,55.7544,55.5842,55.5842,382447.0
2021-04-26 09:30:00,65.46,65.46,65.01,65.08,150003.0,55.6948,55.6948,55.3119,55.3715,150003.0
2021-04-26 09:40:00,65.06,65.1,64.83,64.97,130882.0,55.3545,55.3885,55.1588,55.2779,130882.0
2021-04-26 09:50:00,64.98,65.11,64.88,64.97,66285.0,55.2864,55.397,55.2013,55.2779,66285.0
2021-04-26 10:00:00,64.95,65.02,64.91,64.91,92978.0,55.2609,55.3204,55.2268,55.2268,92978.0
2021-04-26 10:10:00,64.9,64.94,64.79,64.81,101597.0,55.2183,55.2524,55.1247,55.1418,101597.0
2021-04-26 10:20:00,64.82,64.92,64.8,64.84,37084.0,55.1503,55.2354,55.1333,55.1673,37084.0
2021-04-26 10:30:00,64.84,64.89,64.75,64.81,25468.0,55.1673,55.2098,55.0907,55.1418,25468.0
2021-04-26 10:40:00,64.81,64.91,64.78,64.91,45437.0,55.1418,55.2268,55.1162,55.2268,45437.0
2021-04-26 10:50:00,64.92,64.94,64.85,64.87,32125.0,55.2354,55.2524,55.1758,55.1928,32125.0
2021-04-26 11:00:00,64.86,64.86,64.75,64.78,39832.0,55.1843,55.1843,55.0907,55.1162,39832.0
2021-04-26 11:10:00,64.77,64.79,64.68,64.74,41311.0,55.1077,55.1247,55.0312,55.0822,41311.0
2021-04-26 11:20:00,64.75,64.75,64.62,64.7,30626.0,55.0907,55.0907,54.9801,55.0482,30626.0
2021-04-26 11:30:00,64.69,64.73,64.62,64.63,47336.0,55.0397,55.0737,54.9801,54.9886,47336.0
2021-04-26 11:40:00,64.64,64.75,64.63,64.72,87066.0,54.9971,55.0907,54.9886,55.0652,87066.0
2021-04-26 11:50:00,64.71,64.78,64.68,64.71,85192.0,55.0567,55.1162,55.0312,55.0567,85192.0
2021-04-26 12:00:00,64.71,64.77,64.67,64.77,46417.0,55.0567,55.1077,55.0226,55.1077,46417.0
2021-04-26 12:10:00,64.76,64.81,64.75,64.76,35867.0,55.0992,55.1418,55.0907,55.0992,35867.0
2021-04-26 12:20:00,64.75,64.77,64.64,64.64,42225.0,55.0907,55.1077,54.9971,54.9971,42225.0
2021-04-26 12:30:00,64.63,64.66,64.58,64.59,35135.0,54.9886,55.0141,54.9461,54.9546,35135.0
2021-04-26 12:40:00,64.6,64.62,64.52,64.56,37157.0,54.9631,54.9801,54.895,54.9291,37157.0
2021-04-26 12:50:00,64.56,64.59,64.52,64.54,41696.0,54.9291,54.9546,54.895,54.912,41696.0
2021-04-26 13:00:00,64.55,64.6,64.54,64.57,40309.0,54.9205,54.9631,54.912,54.9376,40309.0
2021-04-26 13:10:00,64.58,64.59,64.53,64.53,21778.0,54.9461,54.9546,54.9035,54.9035,21778.0
2021-04-26 13:20:00,64.53,64.66,64.52,64.65,40629.0,54.9035,55.0141,54.895,55.0056,40629.0
2021-04-26 13:30:00,64.66,64.66,64.58,64.62,46259.0,55.0141,55.0141,54.9461,54.9801,46259.0
2021-04-26 13:40:00,64.63,64.64,64.56,64.56,50087.0,54.9886,54.9971,54.9291,54.9291,50087.0
2021-04-26 13:50:00,64.55,64.64,64.53,64.59,27706.0,54.9205,54.9971,54.9035,54.9546,27706.0
2021-04-26 14:00:00,64.59,64.59,64.55,64.59,33875.0,54.9546,54.9546,54.9205,54.9546,33875.0
2021-04-26 14:10:00,64.58,64.65,64.58,64.64,27956.0,54.9461,55.0056,54.9461,54.9971,27956.0
2021-04-26 14:20:00,64.63,64.68,64.63,64.67,38211.0,54.9886,55.0312,54.9886,55.0226,38211.0
2021-04-26 14:30:00,64.67,64.73,64.67,64.69,53511.0,55.0226,55.0737,55.0226,55.0397,53511.0
2021-04-26 14:40:00,64.69,64.74,64.67,64.72,37053.0,55.0397,55.0822,55.0226,55.0652,37053.0
2021-04-26 14:50:00,64.72,64.73,64.66,64.67,49739.0,55.0652,55.0737,55.0141,55.0226,49739.0
2021-04-26 15:00:00,64.67,64.7,64.65,64.67,120055.0,55.0226,55.0482,55.0056,55.0226,120055.0
2021-04-26 15:10:00,64.67,64.72,64.65,64.69,108217.0,55.0226,55.0652,55.0056,55.0397,108217.0
2021-04-26 15:20:00,64.69,64.74,64.6,64.61,105944.0,55.0397,55.0822,54.9631,54.9716,105944.0
2021-04-26 15:30:00,64.61,64.68,64.58,64.68,91788.0,54.9716,55.0312,54.9461,55.0312,91788.0
2021-04-26 15:40:00,64.69,64.72,64.6,64.61,159131.0,55.0397,55.0652,54.9631,54.9716,159131.0
2021-04-26 15:50:00,64.6,64.72,64.59,64.67,310754.0,54.9631,55.0652,54.9546,55.0226,310754.0
2021-04-27 09:30:00,64.58,64.65,64.21,64.25,114869.0,54.9461,55.0056,54.6313,54.6653,114869.0
2021-04-27 09:40:00,64.22,64.51,64.18,64.48,54490.0,54.6398,54.8865,54.6057,54.861,54490.0
2021-04-27 09:50:00,64.47,64.52,64.36,64.43,42505.0,54.8525,54.895,54.7589,54.8184,42505.0
2021-04-27 10:00:00,64.45,64.59,64.39,64.46,58640.0,54.8355,54.9546,54.7844,54.844,58640.0
2021-04-27 10:10:00,64.46,64.62,64.46,64.56,48849.0,54.844,54.9801,54.844,54.9291,48849.0
2021-04-27 10:20:00,64.57,64.65,64.51,64.6,50248.0,54.9376,55.0056,54.8865,54.9631,50248.0
2021-04-27 10:30:00,64.61,64.64,64.49,64.52,44271.0,54.9716,54.9971,54.8695,54.895,44271.0
2021-04-27 10:40:00,64.52,64.61,64.48,64.58,32377.0,54.895,54.9716,54.861,54.9461,32377.0
2021-04-27 10:50:00,64.58,64.58,64.49,64.51,35113.0,54.9461,54.9461,54.8695,54.8865,35113.0
2021-04-27 11:00:00,64.51,64.52,64.46,64.5,27299.0,54.8865,54.895,54.844,54.878,27299.0
2021-04-27 11:10:00,64.5,64.51,64.42,64.42,27886.0,54.878,54.8865,54.8099,54.8099,27886.0
2021-04-27 11:20:00,64.43,64.46,64.36,64.39,28627.0,54.8184,54.844,54.7589,54.7844,28627.0
2021-04-27 11:30:00,64.4,64.44,64.35,64.36,37239.0,54.7929,54.827,54.7504,54.7589,37239.0
2021-04-27 11:40:00,64.36,64.47,64.35,64.46,45446.0,54.7589,54.8525,54.7504,54.844,45446.0
2021-04-27 11:50:00,64.47,64.52,64.41,64.49,35181.0,54.8525,54.895,54.8014,54.8695,35181.0
2021-04-27 12:00:00,64.49,64.5,64.43,64.49,38654.0,54.8695,54.878,54.8184,54.8695,38654.0
2021-04-27 12:10:00,64.48,64.48,64.36,64.37,52808.0,54.861,54.861,54.7589,54.7674,52808.0
2021-04-27 12:20:00,64.37,64.43,64.33,64.43,57402.0,54.7674,54.8184,54.7334,54.8184,57402.0
2021-04-27 12:30:00,64.45,64.5,64.44,64.49,21184.0,54.8355,54.878,54.827,54.8695,21184.0
2021-04-27 12:40:00,64.49,64.49,64.43,64.44,27776.0,54.8695,54.8695,54.8184,54.827,27776.0
2021-04-27 12:50:00,64.44,64.49,64.42,64.48,41900.0,54.827,54.8695,54.8099,54.861,41900.0
2021-04-27 13:00:00,64.48,64.57,64.47,64.56,53608.0,54.861,54.9376,54.8525,54.9291,53608.0
2021-04-27 13:10:00,64.55,64.64,64.53,64.56,27703.0,54.9205,54.9971,54.9035,54.9291,27703.0
2021-04-27 13:20:00,64.56,64.58,64.51,64.53,36771.0,54.9291,54.9461,54.8865,54.9035,36771.0
2021-04-27 13:30:00,64.53,64.59,64.48,64.55,55564.0,54.9035,54.9546,54.861,54.9205,55564.0
2021-04-27 13:40:00,64.55,64.61,64.55,64.61,30393.0,54.9205,54.9716,54.9205,54.9716,30393.0
2021-04-27 13:50:00,64.6,64.62,64.54,64.56,36830.0,54.9631,54.9801,54.912,54.9291,36830.0
2021-04-27 14:00:00,64.56,64.63,64.54,64.56,34823.0,54.9291,54.9886,54.912,54.9291,34823.0
2021-04-27 14:10:00,64.56,64.57,64.48,64.54,59611.0,54.9291,54.9376,54.861,54.912,59611.0
2021-04-27 14:20:00,64.54,64.57,64.43,64.44,51983.0,54.912,54.9376,54.8184,54.827,51983.0
2021-04-27 14:30:00,64.45,64.49,64.42,64.46,43387.0,54.8355,54.8695,54.8099,54.844,43387.0
2021-04-27 14:40:00,64.46,64.47,64.34,64.38,71497.0,54.844,54.8525,54.7419,54.7759,71497.0
2021-04-27 14:50:00,64.37,64.45,64.35,64.43,39548.0,54.7674,54.8355,54.7504,54.8184,39548.0
2021-04-27 15:00:00,64.43,64.44,64.33,64.34,54255.0,54.8184,54.827,54.7334,54.7419,54255.0
2021-04-27 15:10:00,64.34,64.41,64.33,64.39,28229.0,54.7419,54.8014,54.7334,54.7844,28229.0
2021-04-27 15:20:00,64.38,64.41,64.35,64.39,38469.0,54.7759,54.8014,54.7504,54.7844,38469.0
2021-04-27 15:30:00,64.39,64.4,64.29,64.32,46889.0,54.7844,54.7929,54.6993,54.7249,46889.0
2021-04-27 15:40:00,64.31,64.36,64.18,64.25,98285.0,54.7163,54.7589,54.6057,54.6653,98285.0
2021-04-27 15:50:00,64.25,64.37,64.21,64.33,228284.0,54.6653,54.7674,54.6313,54.7334,228284.0
2021-04-28 09:30:00,64.39,64.63,64.37,64.53,127298.0,54.7844,54.9886,54.7674,54.9035,127298.0
2021-04-28 09:40:00,64.52,64.53,64.38,64.45,96458.0,54.895,54.9035,54.7759,54.8355,96458.0
2021-04-28 09:50:00,64.45,64.51,64.32,64.36,139128.0,54.8355,54.8865,54.7249,54.7589,139128.0
2021-04-28 10:00:00,64.34,64.37,64.14,64.24,79495.0,54.7419,54.7674,54.5717,54.6568,79495.0
2021-04-28 10:10:00,64.25,64.26,64.14,64.14,98771.0,54.6653,54.6738,54.5717,54.5717,98771.0
2021-04-28 10:20:00,64.14,64.29,64.14,64.28,54414.0,54.5717,54.6993,54.5717,54.6908,54414.0
2021-04-28 10:30:00,64.29,64.37,64.26,64.34,40687.0,54.6993,54.7674,54.6738,54.7419,40687.0
2021-04-28 10:40:00,64.34,64.34,64.24,64.31,35039.0,54.7419,54.7419,54.6568,54.7163,35039.0
2021-04-28 10:50:00,64.31,64.32,64.14,64.15,38145.0,54.7163,54.7249,54.5717,54.5802,38145.0
2021-04-28 11:00:00,64.15,64.3,64.15,64.28,32905.0,54.5802,54.7078,54.5802,54.6908,32905.0
2021-04-28 11:10:00,64.29,64.39,64.27,64.27,35767.0,54.6993,54.7844,54.6823,54.6823,35767.0
2021-04-28 11:20:00,64.28,64.29,64.24,64.28,32673.0,54.6908,54.6993,54.6568,54.6908,32673.0
2021-04-28 11:30:00,64.27,64.28,64.09,64.11,54565.0,54.6823,54.6908,54.5292,54.5462,54565.0
2021-04-28 11:40:00,64.12,64.22,64.1,64.2,27759.0,54.5547,54.6398,54.5377,54.6228,27759.0
2021-04-28 11:50:00,64.2,64.22,64.12,64.12,31761.0,54.6228,54.6398,54.5547,54.5547,31761.0
2021-04-28 12:00:00,64.12,64.24,64.12,64.24,34246.0,54.5547,54.6568,54.5547,54.6568,34246.0
2021-04-28 12:10:00,64.23,64.23,64.18,64.21,23607.0,54.6483,54.6483,54.6057,54.6313,23607.0
2021-04-28 12:20:00,64.21,64.25,64.15,64.17,32364.0,54.6313,54.6653,54.5802,54.5972,32364.0
2021-04-28 12:30:00,64.16,64.16,64.09,64.11,29355.0,54.5887,54.5887,54.5292,54.5462,29355.0
2021-04-28 12:40:00,64.12,64.16,64.11,64.13,23208.0,54.5547,54.5887,54.5462,54.5632,23208.0
2021-04-28 12:50:00,64.13,64.18,64.13,64.17,34555.0,54.5632,54.6057,54.5632,54.5972,34555.0
2021-04-28 13:00:00,64.17,64.2,64.15,64.18,21979.0,54.5972,54.6228,54.5802,54.6057,21979.0
2021-04-28 13:10:00,64.17,64.24,64.16,64.21,26293.0,54.5972,54.6568,54.5887,54.6313,26293.0
2021-04-28 13:20:00,64.2,64.29,64.19,64.29,30169.0,54.6228,54.6993,54.6143,54.6993,30169.0
2021-04-28 13:30:00,64.28,64.28,64.2,64.22,31097.0,54.6908,54.6908,54.6228,54.6398,31097.0
2021-04-28 13:40:00,64.23,64.28,64.21,64.23,25618.0,54.6483,54.6908,54.6313,54.6483,25618.0
2021-04-28 13:50:00,64.22,64.34,64.22,64.32,43402.0,54.6398,54.7419,54.6398,54.7249,43402.0
2021-04-28 14:00:00,64.33,64.4,64.27,64.28,49417.0,54.7334,54.7929,54.6823,54.6908,49417.0
2021-04-28 14:10:00,64.28,64.32,64.26,64.29,34483.0,54.6908,54.7249,54.6738,54.6993,34483.0
2021-04-28 14:20:00,64.31,64.32,64.28,64.28,26676.0,54.7163,54.7249,54.6908,54.6908,26676.0
2021-04-28 14:30:00,64.29,64.42,64.25,64.41,39441.0,54.6993,54.8099,54.6653,54.8014,39441.0
2021-04-28 14:40:00,64.42,64.46,64.36,64.41,71333.0,54.8099,54.844,54.7589,54.8014,71333.0
2021-04-28 14:50:00,64.41,64.44,64.34,64.36,36954.0,54.8014,54.827,54.7419,54.7589,36954.0
2021-04-28 15:00:00,64.36,64.42,64.33,64.42,58656.0,54.7589,54.8099,54.7334,54.8099,58656.0
2021-04-28 15:10:00,64.41,64.42,64.3,64.34,43434.0,54.8014,54.8099,54.7078,54.7419,43434.0
2021-04-28 15:20:00,64.34,64.41,64.34,64.39,49712.0,54.7419,54.8014,54.7419,54.7844,49712.0
2021-04-28 15:30:00,64.38,64.46,64.34,64.44,89196.0,54.7759,54.844,54.7419,54.827,89196.0
2021-04-28 15:40:00,64.44,64.45,64.31,64.35,133271.0,54.827,54.8355,54.7163,54.7504,133271.0
2021-04-28 15:50:00,64.35,64.36,64.28,64.36,515654.0,54.7504,54.7589,54.6908,54.7589,515654.0
2021-04-29 09:30:00,64.19,64.66,64.1,64.55,136038.0,54.6143,55.0141,54.5377,54.9205,136038.0
2021-04-29 09:40:00,64.55,64.72,64.46,64.69,205407.0,54.9205,55.0652,54.844,55.0397,205407.0
2021-04-29 09:50:00,64.7,64.82,64.62,64.71,91894.0,55.0482,55.1503,54.9801,55.0567,91894.0
2021-04-29 10:00:00,64.74,64.88,64.73,64.78,73081.0,55.0822,55.2013,55.0737,55.1162,73081.0
2021-04-29 10:10:00,64.79,64.96,64.69,64.96,67910.0,55.1247,55.2694,55.0397,55.2694,67910.0
2021-04-29 10:20:00,64.96,64.97,64.76,64.88,58236.0,55.2694,55.2779,55.0992,55.2013,58236.0
2021-04-29 10:30:00,64.9,65.07,64.85,65.04,93906.0,55.2183,55.363,55.1758,55.3374,93906.0
2021-04-29 10:40:00,65.05,65.1,64.95,65.04,68126.0,55.346,55.3885,55.2609,55.3374,68126.0
2021-04-29 10:50:00,65.05,65.11,64.89,64.93,62956.0,55.346,55.397,55.2098,55.2439,62956.0
2021-04-29 11:00:00,64.94,64.97,64.82,64.89,41542.0,55.2524,55.2779,55.1503,55.2098,41542.0
2021-04-29 11:10:00,64.91,64.92,64.76,64.76,67523.0,55.2268,55.2354,55.0992,55.0992,67523.0
2021-04-29 11:20:00,64.77,64.83,64.74,64.82,72051.0,55.1077,55.1588,55.0822,55.1503,72051.0
2021-04-29 11:30:00,64.82,64.82,64.68,64.7,56684.0,55.1503,55.1503,55.0312,55.0482,56684.0
2021-04-29 11:40:00,64.71,64.75,64.6,64.63,91352.0,55.0567,55.0907,54.9631,54.9886,91352.0
2021-04-29 11:50:00,64.63,64.77,64.62,64.7,44380.0,54.9886,55.1077,54.9801,55.0482,44380.0
2021-04-29 12:00:00,64.71,64.74,64.61,64.64,210865.0,55.0567,55.0822,54.9716,54.9971,210865.0
2021-04-29 12:10:00,64.65,64.85,64.65,64.84,83744.0,55.0056,55.1758,55.0056,55.1673,83744.0
2021-04-29 12:20:00,64.84,64.87,64.79,64.84,48296.0,55.1673,55.1928,55.1247,55.1673,48296.0
2021-04-29 12:30:00,64.84,64.86,64.75,64.76,60974.0,55.1673,55.1843,55.0907,55.0992,60974.0
2021-04-29 12:40:00,64.75,64.81,64.71,64.75,57997.0,55.0907,55.1418,55.0567,55.0907,57997.0
2021-04-29 12:50:00,64.75,64.78,64.7,64.76,63775.0,55.0907,55.1162,55.0482,55.0992,63775.0
2021-04-29 13:00:00,64.78,64.97,64.78,64.89,49909.0,55.1162,55.2779,55.1162,55.2098,49909.0
2021-04-29 13:10:00,64.88,64.88,64.7,64.75,151332.0,55.2013,55.2013,55.0482,55.0907,151332.0
2021-04-29 13:20:00,64.75,64.85,64.74,64.84,34614.0,55.0907,55.1758,55.0822,55.1673,34614.0
2021-04-29 13:30:00,64.84,64.89,64.77,64.88,72549.0,55.1673,55.2098,55.1077,55.2013,72549.0
2021-04-29 13:40:00,64.88,64.9,64.85,64.86,35784.0,55.2013,55.2183,55.1758,55.1843,35784.0
2021-04-29 13:50:00,64.86,64.88,64.75,64.78,45359.0,55.1843,55.2013,55.0907,55.1162,45359.0
2021-04-29 14:00:00,64.78,64.88,64.75,64.83,72649.0,55.1162,55.2013,55.0907,55.1588,72649.0
2021-04-29 14:10:00,64.84,64.95,64.83,64.95,37595.0,55.1673,55.2609,55.1588,55.2609,37595.0
2021-04-29 14:20:00,64.95,64.98,64.85,64.97,118762.0,55.2609,55.2864,55.1758,55.2779,118762.0
2021-04-29 14:30:00,64.98,65.12,64.97,65.05,75889.0,55.2864,55.4055,55.2779,55.346,75889.0
2021-04-29 14:40:00,65.05,65.11,65.0,65.11,127082.0,55.346,55.397,55.3034,55.397,127082.0
2021-04-29 14:50:00,65.12,65.13,65.04,65.1,70246.0,55.4055,55.414,55.3374,55.3885,70246.0
2021-04-29 15:00:00,65.11,65.25,65.1,65.21,48948.0,55.397,55.5161,55.3885,55.4821,48948.0
2021-04-29 15:10:00,65.21,65.32,65.2,65.31,66375.0,55.4821,55.5757,55.4736,55.5672,66375.0
2021-04-29 15:20:00,65.3,65.34,65.25,65.31,84187.0,55.5587,55.5927,55.5161,55.5672,84187.0
2021-04-29 15:30:00,65.31,65.34,65.23,65.27,97755.0,55.5672,55.5927,55.4991,55.5331,97755.0
2021-04-29 15:40:00,65.27,65.27,65.21,65.22,227547.0,55.5331,55.5331,55.4821,55.4906,227547.0
2021-04-29 15:50:00,65.22,65.25,65.13,65.19,566628.0,55.4906,55.5161,55.414,55.4651,566628.0
2021-04-30 09:30:00,65.37,65.39,65.01,65.14,113618.0,55.6182,55.6352,55.3119,55.4225,113618.0
2021-04-30 09:40:00,65.14,65.18,65.08,65.11,53730.0,55.4225,55.4566,55.3715,55.397,53730.0
2021-04-30 09:50:00,65.09,65.22,65.04,65.06,78303.0,55.38,55.4906,55.3374,55.3545,78303.0
2021-04-30 10:00:00,65.06,65.19,65.05,65.11,77973.0,55.3545,55.4651,55.346,55.397,77973.0
2021-04-30 10:10:00,65.11,65.31,65.09,65.29,100260.0,55.397,55.5672,55.38,55.5502,100260.0
2021-04-30 10:20:00,65.29,65.56,65.28,65.56,91566.0,55.5502,55.7799,55.5416,55.7799,91566.0
2021-04-30 10:30:00,65.55,65.61,65.46,65.55,131130.0,55.7714,55.8224,55.6948,55.7714,131130.0
2021-04-30 10:40:00,65.54,65.56,65.45,65.51,118041.0,55.7629,55.7799,55.6863,55.7373,118041.0
2021-04-30 10:50:00,65.51,65.64,65.51,65.64,47165.0,55.7373,55.8479,55.7373,55.8479,47165.0
2021-04-30 11:00:00,65.63,65.75,65.61,65.71,54188.0,55.8394,55.9415,55.8224,55.9075,54188.0
2021-04-30 11:10:00,65.7,65.72,65.66,65.69,49611.0,55.899,55.916,55.865,55.8905,49611.0
2021-04-30 11:20:00,65.69,65.76,65.62,65.64,62068.0,55.8905,55.95,55.8309,55.8479,62068.0
2021-04-30 11:30:00,65.64,65.64,65.5,65.55,53468.0,55.8479,55.8479,55.7288,55.7714,53468.0
2021-04-30 11:40:00,65.54,65.67,65.53,65.65,62642.0,55.7629,55.8735,55.7544,55.8565,62642.0
2021-04-30 11:50:00,65.64,65.65,65.53,65.65,45395.0,55.8479,55.8565,55.7544,55.8565,45395.0
2021-04-30 12:00:00,65.66,65.67,65.55,65.58,75021.0,55.865,55.8735,55.7714,55.7969,75021.0
2021-04-30 12:10:00,65.58,65.61,65.54,65.6,47577.0,55.7969,55.8224,55.7629,55.8139,47577.0
2021-04-30 12:20:00,65.6,65.64,65.56,65.59,36100.0,55.8139,55.8479,55.7799,55.8054,36100.0
2021-04-30 12:30:00,65.59,65.62,65.55,65.61,48808.0,55.8054,55.8309,55.7714,55.8224,48808.0
2021-04-30 12:40:00,65.61,65.69,65.59,65.61,68290.0,55.8224,55.8905,55.8054,55.8224,68290.0
2021-04-30 12:50:00,65.61,65.65,65.56,65.63,64177.0,55.8224,55.8565,55.7799,55.8394,64177.0
2021-04-30 13:00:00,65.64,65.64,65.58,65.63,28288.0,55.8479,55.8479,55.7969,55.8394,28288.0
2021-04-30 13:10:00,65.64,65.64,65.59,65.63,64774.0,55.8479,55.8479,55.8054,55.8394,64774.0
2021-04-30 13:20:00,65.63,65.71,65.61,65.69,29037.0,55.8394,55.9075,55.8224,55.8905,29037.0
2021-04-30 13:30:00,65.7,65.73,65.66,65.67,38157.0,55.899,55.9245,55.865,55.8735,38157.0
2021-04-30 13:40:00,65.67,65.75,65.67,65.74,58838.0,55.8735,55.9415,55.8735,55.933,58838.0
2021-04-30 13:50:00,65.73,65.78,65.72,65.76,36165.0,55.9245,55.9671,55.916,55.95,36165.0
2021-04-30 14:00:00,65.77,65.83,65.75,65.75,45119.0,55.9585,56.0096,55.9415,55.9415,45119.0
2021-04-30 14:10:00,65.75,65.85,65.74,65.81,50939.0,55.9415,56.0266,55.933,55.9926,50939.0
2021-04-30 14:20:00,65.8,65.87,65.73,65.86,62465.0,55.9841,56.0436,55.9245,56.0351,62465.0
2021-04-30 14:30:00,65.85,65.88,65.75,65.81,52968.0,56.0266,56.0521,55.9415,55.9926,52968.0
2021-04-30 14:40:00,65.8,65.83,65.77,65.78,44856.0,55.9841,56.0096,55.9585,55.9671,44856.0
2021-04-30 14:50:00,65.78,65.84,65.75,65.84,71455.0,55.9671,56.0181,55.9415,56.0181,71455.0
2021-04-30 15:00:00,65.84,65.85,65.76,65.81,49980.0,56.0181,56.0266,55.95,55.9926,49980.0
2021-04-30 15:10:00,65.81,65.85,65.79,65.85,60438.0,55.9926,56.0266,55.9756,56.0266,60438.0
2021-04-30 15:20:00,65.84,65.97,65.83,65.97,111953.0,56.0181,56.1287,56.0096,56.1287,111953.0
2021-04-30 15:30:00,65.97,66.08,65.96,66.03,191806.0,56.1287,56.2223,56.1202,56.1798,191806.0
2021-04-30 15:40:00,66.03,66.09,65.95,66.08,186793.0,56.1798,56.2308,56.1117,56.2223,186793.0
2021-04-30 15:50:00,66.09,66.23,66.02,66.19,670171.0,56.2308,56.3499,56.1713,56.3159,670171.0
2021-05-03 09:30:00,66.18,66.25,65.94,65.95,158314.0,56.3074,56.3669,56.1032,56.1117,158314.0
2021-05-03 09:40:00,65.96,66.23,65.91,66.23,69293.0,56.1202,56.3499,56.0777,56.3499,69293.0
2021-05-03 09:50:00,66.22,66.24,66.03,66.22,67449.0,56.3414,56.3584,56.1798,56.3414,67449.0
2021-05-03 10:00:00,66.2,66.21,65.83,65.91,135082.0,56.3244,56.3329,56.0096,56.0777,135082.0
2021-05-03 10:10:00,65.91,65.96,65.82,65.85,60158.0,56.0777,56.1202,56.0011,56.0266,60158.0
2021-05-03 10:20:00,65.86,66.12,65.86,66.11,70830.0,56.0351,56.2563,56.0351,56.2478,70830.0
2021-05-03 10:30:00,66.1,66.23,66.04,66.22,49679.0,56.2393,56.3499,56.1883,56.3414,49679.0
2021-05-03 10:40:00,66.22,66.27,66.2,66.27,56107.0,56.3414,56.384,56.3244,56.384,56107.0
2021-05-03 10:50:00,66.29,66.43,66.23,66.36,73006.0,56.401,56.5201,56.3499,56.4605,73006.0
2021-05-03 11:00:00,66.36,66.37,66.28,66.32,44839.0,56.4605,56.469,56.3925,56.4265,44839.0
2021-05-03 11:10:00,66.31,66.41,66.29,66.4,59550.0,56.418,56.5031,56.401,56.4946,59550.0
2021-05-03 11:20:00,66.4,66.44,66.3,66.44,41223.0,56.4946,56.5286,56.4095,56.5286,41223.0
2021-05-03 11:30:00,66.45,66.47,66.39,66.41,42248.0,56.5371,56.5541,56.4861,56.5031,42248.0
2021-05-03 11:40:00,66.42,66.43,66.37,66.37,43083.0,56.5116,56.5201,56.469,56.469,43083.0
2021-05-03 11:50:00,66.38,66.5,66.36,66.48,70663.0,56.4776,56.5796,56.4605,56.5626,70663.0
2021-05-03 12:00:00,66.48,66.5,66.44,66.5,55417.0,56.5626,56.5796,56.5286,56.5796,55417.0
2021-05-03 12:10:00,66.5,66.58,66.5,66.53,64289.0,56.5796,56.6477,56.5796,56.6052,64289.0
2021-05-03 12:20:00,66.53,66.6,66.47,66.59,126321.0,56.6052,56.6647,56.5541,56.6562,126321.0
2021-05-03 12:30:00,66.59,66.61,66.55,66.61,39445.0,56.6562,56.6732,56.6222,56.6732,39445.0
2021-05-03 12:40:00,66.61,66.68,66.59,66.63,31597.0,56.6732,56.7328,56.6562,56.6903,31597.0
2021-05-03 12:50:00,66.63,66.66,66.59,66.66,37113.0,56.6903,56.7158,56.6562,56.7158,37113.0
2021-05-03 13:00:00,66.66,66.7,66.64,66.69,27925.0,56.7158,56.7498,56.6988,56.7413,27925.0
2021-05-03 13:10:00,66.69,66.7,66.65,66.65,35700.0,56.7413,56.7498,56.7073,56.7073,35700.0
2021-05-03 13:20:00,66.65,66.66,66.6,66.65,29617.0,56.7073,56.7158,56.6647,56.7073,29617.0
2021-05-03 13:30:00,66.65,66.67,66.61,66.64,28422.0,56.7073,56.7243,56.6732,56.6988,28422.0
2021-05-03 13:40:00,66.64,66.65,66.59,66.61,29946.0,56.6988,56.7073,56.6562,56.6732,29946.0
2021-05-03 13:50:00,66.61,66.64,66.56,66.63,28673.0,56.6732,56.6988,56.6307,56.6903,28673.0
2021-05-03 14:00:00,66.63,66.67,66.57,66.58,52595.0,56.6903,56.7243,56.6392,56.6477,52595.0
2021-05-03 14:10:00,66.57,66.57,66.45,66.48,34159.0,56.6392,56.6392,56.5371,56.5626,34159.0
2021-05-03 14:20:00,66.48,66.48,66.42,66.44,41231.0,56.5626,56.5626,56.5116,56.5286,41231.0
2021-05-03 14:30:00,66.43,66.47,66.36,66.4,43252.0,56.5201,56.5541,56.4605,56.4946,43252.0
2021-05-03 14:40:00,66.4,66.43,66.37,66.39,32352.0,56.4946,56.5201,56.469,56.4861,32352.0
2021-05-03 14:50:00,66.39,66.43,66.34,66.35,48203.0,56.4861,56.5201,56.4435,56.452,48203.0
2021-05-03 15:00:00,66.34,66.36,66.26,66.28,57525.0,56.4435,56.4605,56.3755,56.3925,57525.0
2021-05-03 15:10:00,66.28,66.28,66.13,66.13,51318.0,56.3925,56.3925,56.2648,56.2648,51318.0
2021-05-03 15:20:00,66.14,66.22,66.12,66.22,53268.0,56.2734,56.3414,56.2563,56.3414,53268.0
2021-05-03 15:30:00,66.22,66.22,66.08,66.1,96833.0,56.3414,56.3414,56.2223,56.2393,96833.0
2021-05-03 15:40:00,66.11,66.12,66.01,66.05,104763.0,56.2478,56.2563,56.1627,56.1968,104763.0
2021-05-03 15:50:00,66.04,66.08,65.95,66.05,339813.0,56.1883,56.2223,56.1117,56.1968,339813.0
2021-05-04 09:30:00,66.22,66.49,66.06,66.42,125148.0,56.3414,56.5711,56.2053,56.5116,125148.0
2021-05-04 09:40:00,66.42,66.43,66.25,66.4,68679.0,56.5116,56.5201,56.3669,56.4946,68679.0
2021-05-04 09:50:00,66.4,66.69,66.3,66.67,125814.0,56.4946,56.7413,56.4095,56.7243,125814.0
2021-05-04 10:00:00,66.66,66.68,66.55,66.64,75469.0,56.7158,56.7328,56.6222,56.6988,75469.0
2021-05-04 10:10:00,66.65,66.71,66.53,66.54,62325.0,56.7073,56.7583,56.6052,56.6137,62325.0
2021-05-04 10:20:00,66.52,66.59,66.12,66.13,110627.0,56.5967,56.6562,56.2563,56.2648,110627.0
2021-05-04 10:30:00,66.13,66.25,66.04,66.23,107155.0,56.2648,56.3669,56.1883,56.3499,107155.0
2021-05-04 10:40:00,66.23,66.26,66.06,66.19,85835.0,56.3499,56.3755,56.2053,56.3159,85835.0
2021-05-04 10:50:00,66.18,66.33,66.17,66.31,42052.0,56.3074,56.435,56.2989,56.418,42052.0
2021-05-04 11:00:00,66.29,66.35,66.16,66.25,31103.0,56.401,56.452,56.2904,56.3669,31103.0
2021-05-04 11:10:00,66.27,66.27,66.08,66.16,41390.0,56.384,56.384,56.2223,56.2904,41390.0
2021-05-04 11:20:00,66.14,66.15,66.06,66.12,43508.0,56.2734,56.2819,56.2053,56.2563,43508.0
2021-05-04 11:30:00,66.12,66.2,66.07,66.15,40934.0,56.2563,56.3244,56.2138,56.2819,40934.0
2021-05-04 11:40:00,66.16,66.2,66.08,66.1,26220.0,56.2904,56.3244,56.2223,56.2393,26220.0
2021-05-04 11:50:00,66.09,66.11,66.05,66.08,45337.0,56.2308,56.2478,56.1968,56.2223,45337.0
2021-05-04 12:00:00,66.09,66.12,66.06,66.12,32897.0,56.2308,56.2563,56.2053,56.2563,32897.0
2021-05-04 12:10:00,66.12,66.15,66.05,66.15,25835.0,56.2563,56.2819,56.1968,56.2819,25835.0
2021-05-04 12:20:00,66.16,66.19,66.1,66.13,35628.0,56.2904,56.3159,56.2393,56.2648,35628.0
2021-05-04 12:30:00,66.13,66.14,66.05,66.06,26371.0,56.2648,56.2734,56.1968,56.2053,26371.0
2021-05-04 12:40:00,66.06,66.09,66.02,66.05,35533.0,56.2053,56.2308,56.1713,56.1968,35533.0
2021-05-04 12:50:00,66.05,66.06,66.01,66.03,26681.0,56.1968,56.2053,56.1627,56.1798,26681.0
2021-05-04 13:00:00,66.04,66.05,65.97,66.03,39670.0,56.1883,56.1968,56.1287,56.1798,39670.0
2021-05-04 13:10:00,66.03,66.06,65.99,66.02,18390.0,56.1798,56.2053,56.1457,56.1713,18390.0
2021-05-04 13:20:00,66.02,66.08,66.0,66.04,27853.0,56.1713,56.2223,56.1542,56.1883,27853.0
2021-05-04 13:30:00,66.04,66.07,65.93,65.94,34912.0,56.1883,56.2138,56.0947,56.1032,34912.0
2021-05-04 13:40:00,65.94,66.01,65.91,65.91,37503.0,56.1032,56.1627,56.0777,56.0777,37503.0
2021-05-04 13:50:00,65.92,65.99,65.85,65.98,74554.0,56.0862,56.1457,56.0266,56.1372,74554.0
2021-05-04 14:00:00,65.99,66.15,65.99,66.13,115871.0,56.1457,56.2819,56.1457,56.2648,115871.0
2021-05-04 14:10:00,66.13,66.21,66.12,66.13,50018.0,56.2648,56.3329,56.2563,56.2648,50018.0
2021-05-04 14:20:00,66.13,66.27,66.11,66.25,48254.0,56.2648,56.384,56.2478,56.3669,48254.0
2021-05-04 14:30:00,66.26,66.35,66.22,66.34,40649.0,56.3755,56.452,56.3414,56.4435,40649.0
2021-05-04 14:40:00,66.36,66.41,66.32,66.38,42000.0,56.4605,56.5031,56.4265,56.4776,42000.0
2021-05-04 14:50:00,66.37,66.41,66.27,66.28,36165.0,56.469,56.5031,56.384,56.3925,36165.0
2021-05-04 15:00:00,66.29,66.34,66.26,66.31,61636.0,56.401,56.4435,56.3755,56.418,61636.0
2021-05-04 15:10:00,66.3,66.35,66.27,66.31,58102.0,56.4095,56.452,56.384,56.418,58102.0
2021-05-04 15:20:00,66.32,66.36,66.29,66.36,56002.0,56.4265,56.4605,56.401,56.4605,56002.0
2021-05-04 15:30:00,66.35,66.46,66.33,66.42,83156.0,56.452,56.5456,56.435,56.5116,83156.0
2021-05-04 15:40:00,66.42,66.43,66.3,66.31,99623.0,56.5116,56.5201,56.4095,56.418,99623.0
2021-05-04 15:50:00,66.32,66.5,66.31,66.43,402297.0,56.4265,56.5796,56.418,56.5201,402297.0
2021-05-05 09:30:00,66.21,66.3,65.75,65.86,219909.0,56.3329,56.4095,55.9415,56.0351,219909.0
2021-05-05 09:40:00,65.86,65.97,65.6,65.79,94330.0,56.0351,56.1287,55.8139,55.9756,94330.0
2021-05-05 09:50:00,65.78,65.78,65.55,65.57,73283.0,55.9671,55.9671,55.7714,55.7884,73283.0
2021-05-05 10:00:00,65.56,65.6,65.43,65.57,96898.0,55.7799,55.8139,55.6693,55.7884,96898.0
2021-05-05 10:10:00,65.56,65.57,65.33,65.35,97030.0,55.7799,55.7884,55.5842,55.6012,97030.0
2021-05-05 10:20:00,65.33,65.33,65.22,65.23,77431.0,55.5842,55.5842,55.4906,55.4991,77431.0
2021-05-05 10:30:00,65.24,65.29,65.11,65.13,90634.0,55.5076,55.5502,55.397,55.414,90634.0
2021-05-05 10:40:00,65.14,65.17,65.02,65.12,83245.0,55.4225,55.4481,55.3204,55.4055,83245.0
2021-05-05 10:50:00,65.11,65.11,65.01,65.03,49877.0,55.397,55.397,55.3119,55.3289,49877.0
2021-05-05 11:00:00,65.02,65.07,64.87,64.96,81966.0,55.3204,55.363,55.1928,55.2694,81966.0
2021-05-05 11:10:00,64.95,65.12,64.9,65.06,83186.0,55.2609,55.4055,55.2183,55.3545,83186.0
2021-05-05 11:20:00,65.06,65.15,65.05,65.14,52119.0,55.3545,55.431,55.346,55.4225,52119.0
2021-05-05 11:30:00,65.1,65.15,65.08,65.09,50000.0,55.3885,55.431,55.3715,55.38,50000.0
2021-05-05 11:40:00,65.09,65.09,65.0,65.07,49009.0,55.38,55.38,55.3034,55.363,49009.0
2021-05-05 11:50:00,65.08,65.09,65.02,65.05,25499.0,55.3715,55.38,55.3204,55.346,25499.0
2021-05-05 12:00:00,65.05,65.05,64.96,65.02,59592.0,55.346,55.346,55.2694,55.3204,59592.0
2021-05-05 12:10:00,65.02,65.19,65.0,65.17,49289.0,55.3204,55.4651,55.3034,55.4481,49289.0
2021-05-05 12:20:00,65.16,65.26,65.13,65.22,75897.0,55.4395,55.5246,55.414,55.4906,75897.0
2021-05-05 12:30:00,65.23,65.26,65.2,65.25,46692.0,55.4991,55.5246,55.4736,55.5161,46692.0
2021-05-05 12:40:00,65.25,65.25,65.11,65.14,45219.0,55.5161,55.5161,55.397,55.4225,45219.0
2021-05-05 12:50:00,65.15,65.21,65.12,65.16,37217.0,55.431,55.4821,55.4055,55.4395,37217.0
2021-05-05 13:00:00,65.16,65.18,65.11,65.12,25408.0,55.4395,55.4566,55.397,55.4055,25408.0
2021-05-05 13:10:00,65.12,65.16,65.1,65.11,15580.0,55.4055,55.4395,55.3885,55.397,15580.0
2021-05-05 13:20:00,65.11,65.13,65.08,65.12,30171.0,55.397,55.414,55.3715,55.4055,30171.0
2021-05-05 13:30:00,65.12,65.21,65.11,65.18,27759.0,55.4055,55.4821,55.397,55.4566,27759.0
2021-05-05 13:40:00,65.18,65.2,65.12,65.13,55177.0,55.4566,55.4736,55.4055,55.414,55177.0
2021-05-05 13:50:00,65.15,65.15,65.07,65.09,19811.0,55.431,55.431,55.363,55.38,19811.0
2021-05-05 14:00:00,65.09,65.12,65.06,65.09,23361.0,55.38,55.4055,55.3545,55.38,23361.0
2021-05-05 14:10:00,65.09,65.11,65.05,65.09,49858.0,55.38,55.397,55.346,55.38,49858.0
2021-05-05 14:20:00,65.09,65.09,65.04,65.05,35527.0,55.38,55.38,55.3374,55.346,35527.0
2021-05-05 14:30:00,65.06,65.17,65.05,65.09,63390.0,55.3545,55.4481,55.346,55.38,63390.0
2021-05-05 14:40:00,65.09,65.11,65.05,65.06,33731.0,55.38,55.397,55.346,55.3545,33731.0
2021-05-05 14:50:00,65.07,65.15,65.06,65.13,40823.0,55.363,55.431,55.3545,55.414,40823.0
2021-05-05 15:00:00,65.12,65.3,65.1,65.27,56745.0,55.4055,55.5587,55.3885,55.5331,56745.0
2021-05-05 15:10:00,65.27,65.31,65.25,65.27,46421.0,55.5331,55.5672,55.5161,55.5331,46421.0
2021-05-05 15:20:00,65.27,65.32,65.23,65.31,77725.0,55.5331,55.5757,55.4991,55.5672,77725.0
2021-05-05 15:30:00,65.31,65.35,65.25,65.27,79173.0,55.5672,55.6012,55.5161,55.5331,79173.0
2021-05-05 15:40:00,65.27,65.42,65.22,65.37,95402.0,55.5331,55.6608,55.4906,55.6182,95402.0
2021-05-05 15:50:00,65.38,65.49,65.38,65.44,255262.0,55.6267,55.7203,55.6267,55.6778,255262.0
2021-05-06 09:30:00,65.59,65.73,65.44,65.54,125184.0,55.8054,55.9245,55.6778,55.7629,125184.0
2021-05-06 09:40:00,65.53,65.53,65.42,65.48,52521.0,55.7544,55.7544,55.6608,55.7118,52521.0
2021-05-06 09:50:00,65.49,65.5,65.38,65.47,58135.0,55.7203,55.7288,55.6267,55.7033,58135.0
2021-05-06 10:00:00,65.46,65.55,65.43,65.46,94104.0,55.6948,55.7714,55.6693,55.6948,94104.0
2021-05-06 10:10:00,65.45,65.5,65.38,65.49,42028.0,55.6863,55.7288,55.6267,55.7203,42028.0
2021-05-06 10:20:00,65.5,65.59,65.44,65.45,33233.0,55.7288,55.8054,55.6778,55.6863,33233.0
2021-05-06 10:30:00,65.44,65.5,65.36,65.37,38972.0,55.6778,55.7288,55.6097,55.6182,38972.0
2021-05-06 10:40:00,65.37,65.37,65.23,65.28,50605.0,55.6182,55.6182,55.4991,55.5416,50605.0
2021-05-06 10:50:00,65.29,65.33,65.24,65.26,44402.0,55.5502,55.5842,55.5076,55.5246,44402.0
2021-05-06 11:00:00,65.27,65.37,65.26,65.33,43245.0,55.5331,55.6182,55.5246,55.5842,43245.0
2021-05-06 11:10:00,65.33,65.47,65.32,65.42,22224.0,55.5842,55.7033,55.5757,55.6608,22224.0
2021-05-06 11:20:00,65.41,65.53,65.35,65.48,42677.0,55.6523,55.7544,55.6012,55.7118,42677.0
2021-05-06 11:30:00,65.49,65.49,65.38,65.48,120570.0,55.7203,55.7203,55.6267,55.7118,120570.0
2021-05-06 11:40:00,65.48,65.6,65.48,65.58,24888.0,55.7118,55.8139,55.7118,55.7969,24888.0
2021-05-06 11:50:00,65.58,65.65,65.5,65.51,59464.0,55.7969,55.8565,55.7288,55.7373,59464.0
2021-05-06 12:00:00,65.51,65.6,65.51,65.57,38783.0,55.7373,55.8139,55.7373,55.7884,38783.0
2021-05-06 12:10:00,65.57,65.61,65.53,65.53,26946.0,55.7884,55.8224,55.7544,55.7544,26946.0
2021-05-06 12:20:00,65.54,65.58,65.51,65.58,34510.0,55.7629,55.7969,55.7373,55.7969,34510.0
2021-05-06 12:30:00,65.58,65.59,65.45,65.47,48520.0,55.7969,55.8054,55.6863,55.7033,48520.0
2021-05-06 12:40:00,65.47,65.64,65.47,65.62,64619.0,55.7033,55.8479,55.7033,55.8309,64619.0
2021-05-06 12:50:00,65.61,65.73,65.61,65.62,61169.0,55.8224,55.9245,55.8224,55.8309,61169.0
2021-05-06 13:00:00,65.62,65.7,65.62,65.7,39149.0,55.8309,55.899,55.8309,55.899,39149.0
2021-05-06 13:10:00,65.7,65.75,65.68,65.74,47690.0,55.899,55.9415,55.882,55.933,47690.0
2021-05-06 13:20:00,65.74,65.8,65.74,65.77,46144.0,55.933,55.9841,55.933,55.9585,46144.0
2021-05-06 13:30:00,65.77,65.79,65.74,65.75,37697.0,55.9585,55.9756,55.933,55.9415,37697.0
2021-05-06 13:40:00,65.75,65.95,65.75,65.94,28966.0,55.9415,56.1117,55.9415,56.1032,28966.0
2021-05-06 13:50:00,65.94,65.99,65.92,65.98,66142.0,56.1032,56.1457,56.0862,56.1372,66142.0
2021-05-06 14:00:00,65.98,66.01,65.93,65.95,67933.0,56.1372,56.1627,56.0947,56.1117,67933.0
2021-05-06 14:10:00,65.95,66.1,65.94,66.06,105038.0,56.1117,56.2393,56.1032,56.2053,105038.0
2021-05-06 14:20:00,66.06,66.12,66.04,66.1,39740.0,56.2053,56.2563,56.1883,56.2393,39740.0
2021-05-06 14:30:00,66.1,66.17,66.09,66.14,34950.0,56.2393,56.2989,56.2308,56.2734,34950.0
2021-05-06 14:40:00,66.14,66.15,66.02,66.03,43964.0,56.2734,56.2819,56.1713,56.1798,43964.0
2021-05-06 14:50:00,66.03,66.09,66.01,66.05,44913.0,56.1798,56.2308,56.1627,56.1968,44913.0
2021-05-06 15:00:00,66.04,66.06,65.94,65.95,36178.0,56.1883,56.2053,56.1032,56.1117,36178.0
2021-05-06 15:10:00,65.95,65.97,65.81,65.82,59603.0,56.1117,56.1287,55.9926,56.0011,59603.0
2021-05-06 15:20:00,65.81,65.84,65.76,65.83,51477.0,55.9926,56.0181,55.95,56.0096,51477.0
2021-05-06 15:30:00,65.83,66.02,65.83,66.02,71413.0,56.0096,56.1713,56.0096,56.1713,71413.0
2021-05-06 15:40:00,66.02,66.07,65.97,65.97,95466.0,56.1713,56.2138,56.1287,56.1287,95466.0
2021-05-06 15:50:00,65.98,66.08,65.95,66.05,325183.0,56.1372,56.2223,56.1117,56.1968,325183.0
2021-05-07 09:30:00,65.92,66.18,65.8,65.83,115384.0,56.0862,56.3074,55.9841,56.0096,115384.0
2021-05-07 09:40:00,65.85,66.04,65.82,65.99,119407.0,56.0266,56.1883,56.0011,56.1457,119407.0
2021-05-07 09:50:00,65.99,66.19,65.98,66.07,57181.0,56.1457,56.3159,56.1372,56.2138,57181.0
2021-05-07 10:00:00,66.06,66.32,66.05,66.2,81995.0,56.2053,56.4265,56.1968,56.3244,81995.0
2021-05-07 10:10:00,66.2,66.25,66.05,66.09,47238.0,56.3244,56.3669,56.1968,56.2308,47238.0
2021-05-07 10:20:00,66.09,66.21,66.06,66.19,62698.0,56.2308,56.3329,56.2053,56.3159,62698.0
2021-05-07 10:30:00,66.19,66.29,66.18,66.22,41930.0,56.3159,56.401,56.3074,56.3414,41930.0
2021-05-07 10:40:00,66.22,66.23,66.09,66.14,47797.0,56.3414,56.3499,56.2308,56.2734,47797.0
2021-05-07 10:50:00,66.15,66.28,66.15,66.18,27122.0,56.2819,56.3925,56.2819,56.3074,27122.0
2021-05-07 11:00:00,66.19,66.3,66.15,66.3,48495.0,56.3159,56.4095,56.2819,56.4095,48495.0
2021-05-07 11:10:00,66.3,66.34,66.21,66.22,70869.0,56.4095,56.4435,56.3329,56.3414,70869.0
2021-05-07 11:20:00,66.22,66.24,66.16,66.22,41891.0,56.3414,56.3584,56.2904,56.3414,41891.0
2021-05-07 11:30:00,66.22,66.29,66.21,66.22,59107.0,56.3414,56.401,56.3329,56.3414,59107.0
2021-05-07 11:40:00,66.23,66.28,66.16,66.18,56705.0,56.3499,56.3925,56.2904,56.3074,56705.0
2021-05-07 11:50:00,66.17,66.2,66.13,66.2,34439.0,56.2989,56.3244,56.2648,56.3244,34439.0
2021-05-07 12:00:00,66.2,66.23,66.13,66.15,33683.0,56.3244,56.3499,56.2648,56.2819,33683.0
2021-05-07 12:10:00,66.14,66.16,66.09,66.15,82317.0,56.2734,56.2904,56.2308,56.2819,82317.0
2021-05-07 12:20:00,66.15,66.15,66.08,66.08,40183.0,56.2819,56.2819,56.2223,56.2223,40183.0
2021-05-07 12:30:00,66.08,66.09,66.0,66.05,32786.0,56.2223,56.2308,56.1542,56.1968,32786.0
2021-05-07 12:40:00,66.04,66.08,66.02,66.03,23488.0,56.1883,56.2223,56.1713,56.1798,23488.0
2021-05-07 12:50:00,66.04,66.11,66.01,66.11,22647.0,56.1883,56.2478,56.1627,56.2478,22647.0
2021-05-07 13:00:00,66.1,66.12,66.08,66.09,23794.0,56.2393,56.2563,56.2223,56.2308,23794.0
2021-05-07 13:10:00,66.1,66.15,66.09,66.14,14736.0,56.2393,56.2819,56.2308,56.2734,14736.0
2021-05-07 13:20:00,66.15,66.16,66.05,66.08,21661.0,56.2819,56.2904,56.1968,56.2223,21661.0
2021-05-07 13:30:00,66.08,66.13,66.07,66.13,16849.0,56.2223,56.2648,56.2138,56.2648,16849.0
2021-05-07 13:40:00,66.13,66.15,66.1,66.13,22341.0,56.2648,56.2819,56.2393,56.2648,22341.0
2021-05-07 13:50:00,66.14,66.21,66.13,66.21,12820.0,56.2734,56.3329,56.2648,56.3329,12820.0
2021-05-07 14:00:00,66.2,66.28,66.2,66.26,41473.0,56.3244,56.3925,56.3244,56.3755,41473.0
2021-05-07 14:10:00,66.25,66.32,66.25,66.32,27838.0,56.3669,56.4265,56.3669,56.4265,27838.0
2021-05-07 14:20:00,66.32,66.42,66.31,66.42,30698.0,56.4265,56.5116,56.418,56.5116,30698.0
2021-05-07 14:30:00,66.42,66.43,66.34,66.34,71070.0,56.5116,56.5201,56.4435,56.4435,71070.0
2021-05-07 14:40:00,66.35,66.44,66.35,66.42,97154.0,56.452,56.5286,56.452,56.5116,97154.0
2021-05-07 14:50:00,66.42,66.43,66.32,66.41,42021.0,56.5116,56.5201,56.4265,56.5031,42021.0
2021-05-07 15:00:00,66.4,66.41,66.33,66.41,114666.0,56.4946,56.5031,56.435,56.5031,114666.0
2021-05-07 15:10:00,66.39,66.5,66.35,66.42,163368.0,56.4861,56.5796,56.452,56.5116,163368.0
2021-05-07 15:20:00,66.41,66.44,66.34,66.35,80214.0,56.5031,56.5286,56.4435,56.452,80214.0
2021-05-07 15:30:00,66.35,66.47,66.33,66.47,111112.0,56.452,56.5541,56.435,56.5541,111112.0
2021-05-07 15:40:00,66.47,66.51,66.36,66.41,181334.0,56.5541,56.5882,56.4605,56.5031,181334.0
2021-05-07 15:50:00,66.41,66.41,66.26,66.26,329756.0,56.5031,56.5031,56.3755,56.3755,329756.0
2021-05-10 09:30:00,66.45,66.71,66.42,66.71,153890.0,56.5371,56.7583,56.5116,56.7583,153890.0
2021-05-10 09:40:00,66.69,66.8,66.61,66.64,104195.0,56.7413,56.8349,56.6732,56.6988,104195.0
2021-05-10 09:50:00,66.64,66.83,66.61,66.72,90747.0,56.6988,56.8604,56.6732,56.7668,90747.0
2021-05-10 10:00:00,66.71,66.88,66.71,66.85,105846.0,56.7583,56.903,56.7583,56.8774,105846.0
2021-05-10 10:10:00,66.85,66.87,66.5,66.52,59860.0,56.8774,56.8945,56.5796,56.5967,59860.0
2021-05-10 10:20:00,66.51,66.68,66.49,66.67,42294.0,56.5882,56.7328,56.5711,56.7243,42294.0
2021-05-10 10:30:00,66.67,66.75,66.65,66.7,41259.0,56.7243,56.7924,56.7073,56.7498,41259.0
2021-05-10 10:40:00,66.7,66.9,66.69,66.87,51069.0,56.7498,56.92,56.7413,56.8945,51069.0
2021-05-10 10:50:00,66.86,66.86,66.72,66.83,41938.0,56.8859,56.8859,56.7668,56.8604,41938.0
2021-05-10 11:00:00,66.81,66.86,66.76,66.81,50426.0,56.8434,56.8859,56.8009,56.8434,50426.0
2021-05-10 11:10:00,66.81,66.92,66.78,66.89,47957.0,56.8434,56.937,56.8179,56.9115,47957.0
2021-05-10 11:20:00,66.9,66.92,66.81,66.87,74959.0,56.92,56.937,56.8434,56.8945,74959.0
2021-05-10 11:30:00,66.87,66.89,66.81,66.83,51796.0,56.8945,56.9115,56.8434,56.8604,51796.0
2021-05-10 11:40:00,66.82,66.82,66.69,66.72,47651.0,56.8519,56.8519,56.7413,56.7668,47651.0
2021-05-10 11:50:00,66.71,66.77,66.64,66.66,44807.0,56.7583,56.8094,56.6988,56.7158,44807.0
2021-05-10 12:00:00,66.66,66.67,66.56,66.61,52379.0,56.7158,56.7243,56.6307,56.6732,52379.0
2021-05-10 12:10:00,66.61,66.61,66.51,66.54,48900.0,56.6732,56.6732,56.5882,56.6137,48900.0
2021-05-10 12:20:00,66.54,66.56,66.47,66.5,37855.0,56.6137,56.6307,56.5541,56.5796,37855.0
2021-05-10 12:30:00,66.5,66.55,66.46,66.47,28990.0,56.5796,56.6222,56.5456,56.5541,28990.0
2021-05-10 12:40:00,66.45,66.47,66.35,66.35,25362.0,56.5371,56.5541,56.452,56.452,25362.0
2021-05-10 12:50:00,66.34,66.39,66.29,66.29,27045.0,56.4435,56.4861,56.401,56.401,27045.0
2021-05-10 13:00:00,66.31,66.72,66.31,66.68,88308.0,56.418,56.7668,56.418,56.7328,88308.0
2021-05-10 13:10:00,66.67,66.93,66.67,66.72,195474.0,56.7243,56.9455,56.7243,56.7668,195474.0
2021-05-10 13:20:00,66.69,66.77,66.65,66.77,38042.0,56.7413,56.8094,56.7073,56.8094,38042.0
2021-05-10 13:30:00,66.76,66.76,66.64,66.67,45914.0,56.8009,56.8009,56.6988,56.7243,45914.0
2021-05-10 13:40:00,66.68,66.78,66.67,66.72,43281.0,56.7328,56.8179,56.7243,56.7668,43281.0
2021-05-10 13:50:00,66.71,66.79,66.66,66.71,31986.0,56.7583,56.8264,56.7158,56.7583,31986.0
2021-05-10 14:00:00,66.71,66.72,66.6,66.66,49427.0,56.7583,56.7668,56.6647,56.7158,49427.0
2021-05-10 14:10:00,66.65,66.65,66.46,66.5,39459.0,56.7073,56.7073,56.5456,56.5796,39459.0
2021-05-10 14:20:00,66.49,66.54,66.45,66.48,35103.0,56.5711,56.6137,56.5371,56.5626,35103.0
2021-05-10 14:30:00,66.48,66.49,66.41,66.43,43450.0,56.5626,56.5711,56.5031,56.5201,43450.0
2021-05-10 14:40:00,66.44,66.48,66.36,66.41,41553.0,56.5286,56.5626,56.4605,56.5031,41553.0
2021-05-10 14:50:00,66.41,66.59,66.37,66.59,50125.0,56.5031,56.6562,56.469,56.6562,50125.0
2021-05-10 15:00:00,66.58,66.62,66.41,66.42,87201.0,56.6477,56.6817,56.5031,56.5116,87201.0
2021-05-10 15:10:00,66.41,66.53,66.37,66.51,101252.0,56.5031,56.6052,56.469,56.5882,101252.0
2021-05-10 15:20:00,66.5,66.62,66.5,66.58,53634.0,56.5796,56.6817,56.5796,56.6477,53634.0
2021-05-10 15:30:00,66.57,66.59,66.52,66.56,67295.0,56.6392,56.6562,56.5967,56.6307,67295.0
2021-05-10 15:40:00,66.57,66.6,66.41,66.44,117196.0,56.6392,56.6647,56.5031,56.5286,117196.0
2021-05-10 15:50:00,66.43,66.47,66.29,66.31,255324.0,56.5201,56.5541,56.401,56.418,255324.0
2021-05-11 09:30:00,66.3,66.46,65.89,66.01,239870.0,56.4095,56.5456,56.0606,56.1627,239870.0
2021-05-11 09:40:00,66.01,66.09,65.78,65.9,113893.0,56.1627,56.2308,55.9671,56.0692,113893.0
2021-05-11 09:50:00,65.89,65.95,65.55,65.66,98375.0,56.0606,56.1117,55.7714,55.865,98375.0
2021-05-11 10:00:00,65.67,66.03,65.65,66.03,78268.0,55.8735,56.1798,55.8565,56.1798,78268.0
2021-05-11 10:10:00,66.02,66.23,66.02,66.19,83836.0,56.1713,56.3499,56.1713,56.3159,83836.0
2021-05-11 10:20:00,66.18,66.21,66.0,66.07,82136.0,56.3074,56.3329,56.1542,56.2138,82136.0
2021-05-11 10:30:00,66.08,66.09,65.77,65.78,79016.0,56.2223,56.2308,55.9585,55.9671,79016.0
2021-05-11 10:40:00,65.77,65.83,65.71,65.78,53904.0,55.9585,56.0096,55.9075,55.9671,53904.0
2021-05-11 10:50:00,65.74,65.74,65.65,65.69,59913.0,55.933,55.933,55.8565,55.8905,59913.0
2021-05-11 11:00:00,65.68,65.78,65.62,65.68,60868.0,55.882,55.9671,55.8309,55.882,60868.0
2021-05-11 11:10:00,65.66,65.66,65.44,65.55,84309.0,55.865,55.865,55.6778,55.7714,84309.0
2021-05-11 11:20:00,65.54,65.75,65.5,65.75,86046.0,55.7629,55.9415,55.7288,55.9415,86046.0
2021-05-11 11:30:00,65.76,65.93,65.73,65.84,75122.0,55.95,56.0947,55.9245,56.0181,75122.0
2021-05-11 11:40:00,65.83,65.85,65.69,65.78,63652.0,56.0096,56.0266,55.8905,55.9671,63652.0
2021-05-11 11:50:00,65.78,65.87,65.73,65.82,36634.0,55.9671,56.0436,55.9245,56.0011,36634.0
2021-05-11 12:00:00,65.82,65.82,65.7,65.7,45521.0,56.0011,56.0011,55.899,55.899,45521.0
2021-05-11 12:10:00,65.71,65.75,65.65,65.7,47842.0,55.9075,55.9415,55.8565,55.899,47842.0
2021-05-11 12:20:00,65.69,65.69,65.61,65.64,139126.0,55.8905,55.8905,55.8224,55.8479,139126.0
2021-05-11 12:30:00,65.64,65.64,65.55,65.62,41365.0,55.8479,55.8479,55.7714,55.8309,41365.0
2021-05-11 12:40:00,65.62,65.62,65.46,65.49,40723.0,55.8309,55.8309,55.6948,55.7203,40723.0
2021-05-11 12:50:00,65.5,65.56,65.47,65.53,37748.0,55.7288,55.7799,55.7033,55.7544,37748.0
2021-05-11 13:00:00,65.55,65.55,65.47,65.5,27479.0,55.7714,55.7714,55.7033,55.7288,27479.0
2021-05-11 13:10:00,65.51,65.56,65.45,65.48,47171.0,55.7373,55.7799,55.6863,55.7118,47171.0
2021-05-11 13:20:00,65.49,65.53,65.45,65.51,38973.0,55.7203,55.7544,55.6863,55.7373,38973.0
2021-05-11 13:30:00,65.53,65.57,65.49,65.53,41590.0,55.7544,55.7884,55.7203,55.7544,41590.0
2021-05-11 13:40:00,65.55,65.62,65.54,65.59,36264.0,55.7714,55.8309,55.7629,55.8054,36264.0
2021-05-11 13:50:00,65.59,65.7,65.53,65.67,60144.0,55.8054,55.899,55.7544,55.8735,60144.0
2021-05-11 14:00:00,65.67,65.74,65.63,65.7,60585.0,55.8735,55.933,55.8394,55.899,60585.0
2021-05-11 14:10:00,65.71,65.73,65.57,65.59,74119.0,55.9075,55.9245,55.7884,55.8054,74119.0
2021-05-11 14:20:00,65.59,65.7,65.56,65.69,48276.0,55.8054,55.899,55.7799,55.8905,48276.0
2021-05-11 14:30:00,65.68,65.69,65.59,65.63,112097.0,55.882,55.8905,55.8054,55.8394,112097.0
2021-05-11 14:40:00,65.63,65.63,65.52,65.56,48492.0,55.8394,55.8394,55.7458,55.7799,48492.0
2021-05-11 14:50:00,65.57,65.58,65.5,65.58,51155.0,55.7884,55.7969,55.7288,55.7969,51155.0
2021-05-11 15:00:00,65.58,65.61,65.53,65.59,44100.0,55.7969,55.8224,55.7544,55.8054,44100.0
2021-05-11 15:10:00,65.61,65.64,65.53,65.63,70575.0,55.8224,55.8479,55.7544,55.8394,70575.0
2021-05-11 15:20:00,65.63,65.7,65.58,65.59,73841.0,55.8394,55.899,55.7969,55.8054,73841.0
2021-05-11 15:30:00,65.58,65.59,65.42,65.44,159256.0,55.7969,55.8054,55.6608,55.6778,159256.0
2021-05-11 15:40:00,65.43,65.72,65.42,65.72,113033.0,55.6693,55.916,55.6608,55.916,113033.0
2021-05-11 15:50:00,65.72,65.87,65.69,65.8,289528.0,55.916,56.0436,55.8905,55.9841,289528.0
2021-05-12 09:30:00,65.65,65.73,65.2,65.56,132556.0,55.8565,55.9245,55.4736,55.7799,132556.0
2021-05-12 09:40:00,65.6,65.72,65.29,65.32,73879.0,55.8139,55.916,55.5502,55.5757,73879.0
2021-05-12 09:50:00,65.32,65.38,65.22,65.25,59390.0,55.5757,55.6267,55.4906,55.5161,59390.0
2021-05-12 10:00:00,65.26,65.35,65.19,65.23,105361.0,55.5246,55.6012,55.4651,55.4991,105361.0
2021-05-12 10:10:00,65.23,65.35,65.09,65.34,86611.0,55.4991,55.6012,55.38,55.5927,86611.0
2021-05-12 10:20:00,65.34,65.4,65.25,65.29,82058.0,55.5927,55.6437,55.5161,55.5502,82058.0
2021-05-12 10:30:00,65.28,65.34,65.16,65.27,50142.0,55.5416,55.5927,55.4395,55.5331,50142.0
2021-05-12 10:40:00,65.27,65.27,65.11,65.15,60337.0,55.5331,55.5331,55.397,55.431,60337.0
2021-05-12 10:50:00,65.15,65.21,65.08,65.18,63006.0,55.431,55.4821,55.3715,55.4566,63006.0
2021-05-12 11:00:00,65.17,65.28,65.16,65.22,50447.0,55.4481,55.5416,55.4395,55.4906,50447.0
2021-05-12 11:10:00,65.22,65.23,64.97,65.02,91010.0,55.4906,55.4991,55.2779,55.3204,91010.0
2021-05-12 11:20:00,65.03,65.18,64.95,65.17,89390.0,55.3289,55.4566,55.2609,55.4481,89390.0
2021-05-12 11:30:00,65.17,65.23,65.13,65.22,35501.0,55.4481,55.4991,55.414,55.4906,35501.0
2021-05-12 11:40:00,65.22,65.35,65.19,65.24,39206.0,55.4906,55.6012,55.4651,55.5076,39206.0
2021-05-12 11:50:00,65.23,65.26,65.06,65.1,39353.0,55.4991,55.5246,55.3545,55.3885,39353.0
2021-05-12 12:00:00,65.11,65.16,65.08,65.09,35104.0,55.397,55.4395,55.3715,55.38,35104.0
2021-05-12 12:10:00,65.08,65.08,65.0,65.07,41844.0,55.3715,55.3715,55.3034,55.363,41844.0
2021-05-12 12:20:00,65.06,65.15,65.05,65.11,39609.0,55.3545,55.431,55.346,55.397,39609.0
2021-05-12 12:30:00,65.09,65.1,65.01,65.04,50943.0,55.38,55.3885,55.3119,55.3374,50943.0
2021-05-12 12:40:00,65.05,65.06,64.98,64.99,59139.0,55.346,55.3545,55.2864,55.2949,59139.0
2021-05-12 12:50:00,64.99,65.09,64.99,65.07,25099.0,55.2949,55.38,55.2949,55.363,25099.0
2021-05-12 13:00:00,65.06,65.06,64.91,64.93,61590.0,55.3545,55.3545,55.2268,55.2439,61590.0
2021-05-12 13:10:00,64.92,64.97,64.89,64.95,36473.0,55.2354,55.2779,55.2098,55.2609,36473.0
2021-05-12 13:20:00,64.94,64.94,64.84,64.87,34506.0,55.2524,55.2524,55.1673,55.1928,34506.0
2021-05-12 13:30:00,64.87,64.88,64.82,64.87,26684.0,55.1928,55.2013,55.1503,55.1928,26684.0
2021-05-12 13:40:00,64.87,64.88,64.81,64.84,31774.0,55.1928,55.2013,55.1418,55.1673,31774.0
2021-05-12 13:50:00,64.83,64.84,64.79,64.81,29240.0,55.1588,55.1673,55.1247,55.1418,29240.0
2021-05-12 14:00:00,64.82,64.88,64.72,64.72,42880.0,55.1503,55.2013,55.0652,55.0652,42880.0
2021-05-12 14:10:00,64.73,64.73,64.63,64.66,37665.0,55.0737,55.0737,54.9886,55.0141,37665.0
2021-05-12 14:20:00,64.66,64.7,64.56,64.57,38082.0,55.0141,55.0482,54.9291,54.9376,38082.0
2021-05-12 14:30:00,64.56,64.74,64.53,64.69,76706.0,54.9291,55.0822,54.9035,55.0397,76706.0
2021-05-12 14:40:00,64.69,64.82,64.67,64.81,40488.0,55.0397,55.1503,55.0226,55.1418,40488.0
2021-05-12 14:50:00,64.83,64.9,64.8,64.89,40458.0,55.1588,55.2183,55.1333,55.2098,40458.0
2021-05-12 15:00:00,64.89,64.91,64.83,64.85,44774.0,55.2098,55.2268,55.1588,55.1758,44774.0
2021-05-12 15:10:00,64.85,64.85,64.67,64.77,59044.0,55.1758,55.1758,55.0226,55.1077,59044.0
2021-05-12 15:20:00,64.77,64.78,64.5,64.52,58784.0,55.1077,55.1162,54.878,54.895,58784.0
2021-05-12 15:30:00,64.52,64.58,64.42,64.43,111233.0,54.895,54.9461,54.8099,54.8184,111233.0
2021-05-12 15:40:00,64.44,64.63,64.42,64.59,158949.0,54.827,54.9886,54.8099,54.9546,158949.0
2021-05-12 15:50:00,64.58,64.58,64.31,64.36,423189.0,54.9461,54.9461,54.7163,54.7589,423189.0
2021-05-13 09:30:00,64.51,64.65,64.4,64.61,171561.0,54.8865,55.0056,54.7929,54.9716,171561.0
2021-05-13 09:40:00,64.62,64.83,64.54,64.73,77869.0,54.9801,55.1588,54.912,55.0737,77869.0
2021-05-13 09:50:00,64.72,64.92,64.72,64.92,83717.0,55.0652,55.2354,55.0652,55.2354,83717.0
2021-05-13 10:00:00,64.92,65.06,64.85,64.88,73309.0,55.2354,55.3545,55.1758,55.2013,73309.0
2021-05-13 10:10:00,64.88,65.14,64.86,65.12,42966.0,55.2013,55.4225,55.1843,55.4055,42966.0
2021-05-13 10:20:00,65.11,65.26,65.09,65.22,49891.0,55.397,55.5246,55.38,55.4906,49891.0
2021-05-13 10:30:00,65.22,65.3,65.12,65.14,71812.0,55.4906,55.5587,55.4055,55.4225,71812.0
2021-05-13 10:40:00,65.13,65.36,65.13,65.32,80017.0,55.414,55.6097,55.414,55.5757,80017.0
2021-05-13 10:50:00,65.32,65.45,65.23,65.45,68032.0,55.5757,55.6863,55.4991,55.6863,68032.0
2021-05-13 11:00:00,65.45,65.47,65.32,65.39,56037.0,55.6863,55.7033,55.5757,55.6352,56037.0
2021-05-13 11:10:00,65.39,65.52,65.39,65.44,39019.0,55.6352,55.7458,55.6352,55.6778,39019.0
2021-05-13 11:20:00,65.43,65.56,65.41,65.56,45325.0,55.6693,55.7799,55.6523,55.7799,45325.0
2021-05-13 11:30:00,65.58,65.6,65.5,65.59,32276.0,55.7969,55.8139,55.7288,55.8054,32276.0
2021-05-13 11:40:00,65.59,65.65,65.53,65.65,48699.0,55.8054,55.8565,55.7544,55.8565,48699.0
2021-05-13 11:50:00,65.64,65.74,65.62,65.72,61751.0,55.8479,55.933,55.8309,55.916,61751.0
2021-05-13 12:00:00,65.72,65.74,65.65,65.71,31210.0,55.916,55.933,55.8565,55.9075,31210.0
2021-05-13 12:10:00,65.71,65.73,65.56,65.6,59463.0,55.9075,55.9245,55.7799,55.8139,59463.0
2021-05-13 12:20:00,65.6,65.71,65.57,65.67,24126.0,55.8139,55.9075,55.7884,55.8735,24126.0
2021-05-13 12:30:00,65.67,65.75,65.64,65.75,35219.0,55.8735,55.9415,55.8479,55.9415,35219.0
2021-05-13 12:40:00,65.74,65.84,65.71,65.84,30845.0,55.933,56.0181,55.9075,56.0181,30845.0
2021-05-13 12:50:00,65.84,65.86,65.72,65.77,58585.0,56.0181,56.0351,55.916,55.9585,58585.0
2021-05-13 13:00:00,65.75,65.77,65.7,65.75,44777.0,55.9415,55.9585,55.899,55.9415,44777.0
2021-05-13 13:10:00,65.74,65.86,65.73,65.76,50852.0,55.933,56.0351,55.9245,55.95,50852.0
2021-05-13 13:20:00,65.76,65.78,65.64,65.73,52039.0,55.95,55.9671,55.8479,55.9245,52039.0
2021-05-13 13:30:00,65.73,65.74,65.62,65.65,35408.0,55.9245,55.933,55.8309,55.8565,35408.0
2021-05-13 13:40:00,65.65,65.75,65.61,65.73,41827.0,55.8565,55.9415,55.8224,55.9245,41827.0
2021-05-13 13:50:00,65.74,65.76,65.66,65.73,30590.0,55.933,55.95,55.865,55.9245,30590.0
2021-05-13 14:00:00,65.73,65.88,65.73,65.84,49590.0,55.9245,56.0521,55.9245,56.0181,49590.0
2021-05-13 14:10:00,65.85,65.95,65.85,65.95,61938.0,56.0266,56.1117,56.0266,56.1117,61938.0
2021-05-13 14:20:00,65.95,66.15,65.94,66.15,92831.0,56.1117,56.2819,56.1032,56.2819,92831.0
2021-05-13 14:30:00,66.14,66.16,65.95,66.0,85342.0,56.2734,56.2904,56.1117,56.1542,85342.0
2021-05-13 14:40:00,66.0,66.04,65.94,65.98,60958.0,56.1542,56.1883,56.1032,56.1372,60958.0
2021-05-13 14:50:00,65.97,66.1,65.95,66.07,68296.0,56.1287,56.2393,56.1117,56.2138,68296.0
2021-05-13 15:00:00,66.08,66.12,66.01,66.07,67004.0,56.2223,56.2563,56.1627,56.2138,67004.0
2021-05-13 15:10:00,66.07,66.11,66.03,66.09,45900.0,56.2138,56.2478,56.1798,56.2308,45900.0
2021-05-13 15:20:00,66.09,66.12,66.03,66.09,64486.0,56.2308,56.2563,56.1798,56.2308,64486.0
2021-05-13 15:30:00,66.09,66.11,65.97,65.98,79606.0,56.2308,56.2478,56.1287,56.1372,79606.0
2021-05-13 15:40:00,65.99,66.04,65.88,65.92,128384.0,56.1457,56.1883,56.0521,56.0862,128384.0
2021-05-13 15:50:00,65.92,65.94,65.71,65.71,269422.0,56.0862,56.1032,55.9075,55.9075,269422.0
2021-05-14 09:30:00,65.16,65.42,65.09,65.16,179471.0,56.0015,56.225,55.9414,56.0015,179471.0
2021-05-14 09:40:00,65.15,65.56,65.13,65.51,105806.0,55.9929,56.3453,55.9757,56.3023,105806.0
2021-05-14 09:50:00,65.52,65.56,65.26,65.34,73709.0,56.3109,56.3453,56.0875,56.1562,73709.0
2021-05-14 10:00:00,65.33,65.4,65.16,65.16,87436.0,56.1476,56.2078,56.0015,56.0015,87436.0
2021-05-14 10:10:00,65.16,65.36,65.13,65.34,56362.0,56.0015,56.1734,55.9757,56.1562,56362.0
2021-05-14 10:20:00,65.33,65.48,65.27,65.28,72478.0,56.1476,56.2765,56.0961,56.1047,72478.0
2021-05-14 10:30:00,65.29,65.3,65.2,65.21,52797.0,56.1132,56.1218,56.0359,56.0445,52797.0
2021-05-14 10:40:00,65.22,65.34,65.17,65.32,54685.0,56.0531,56.1562,56.0101,56.139,54685.0
2021-05-14 10:50:00,65.31,65.55,65.29,65.49,58946.0,56.1304,56.3367,56.1132,56.2851,58946.0
2021-05-14 11:00:00,65.48,65.53,65.4,65.45,54820.0,56.2765,56.3195,56.2078,56.2508,54820.0
2021-05-14 11:10:00,65.46,65.5,65.42,65.43,34151.0,56.2594,56.2937,56.225,56.2336,34151.0
2021-05-14 11:20:00,65.43,65.53,65.43,65.47,57298.0,56.2336,56.3195,56.2336,56.268,57298.0
2021-05-14 11:30:00,65.48,65.52,65.42,65.5,39032.0,56.2765,56.3109,56.225,56.2937,39032.0
2021-05-14 11:40:00,65.5,65.54,65.41,65.45,180030.0,56.2937,56.3281,56.2164,56.2508,180030.0
2021-05-14 11:50:00,65.45,65.45,65.35,65.41,47327.0,56.2508,56.2508,56.1648,56.2164,47327.0
2021-05-14 12:00:00,65.41,65.43,65.36,65.37,33660.0,56.2164,56.2336,56.1734,56.182,33660.0
2021-05-14 12:10:00,65.37,65.46,65.33,65.44,25964.0,56.182,56.2594,56.1476,56.2422,25964.0
2021-05-14 12:20:00,65.44,65.48,65.38,65.45,34826.0,56.2422,56.2765,56.1906,56.2508,34826.0
2021-05-14 12:30:00,65.45,65.45,65.37,65.38,46828.0,56.2508,56.2508,56.182,56.1906,46828.0
2021-05-14 12:40:00,65.38,65.39,65.33,65.35,32891.0,56.1906,56.1992,56.1476,56.1648,32891.0
2021-05-14 12:50:00,65.34,65.38,65.32,65.33,41418.0,56.1562,56.1906,56.139,56.1476,41418.0
2021-05-14 13:00:00,65.33,65.46,65.32,65.42,41635.0,56.1476,56.2594,56.139,56.225,41635.0
2021-05-14 13:10:00,65.42,65.44,65.37,65.44,68758.0,56.225,56.2422,56.182,56.2422,68758.0
2021-05-14 13:20:00,65.44,65.45,65.37,65.38,27752.0,56.2422,56.2508,56.182,56.1906,27752.0
2021-05-14 13:30:00,65.37,65.45,65.35,65.42,34212.0,56.182,56.2508,56.1648,56.225,34212.0
2021-05-14 13:40:00,65.42,65.45,65.34,65.34,51991.0,56.225,56.2508,56.1562,56.1562,51991.0
2021-05-14 13:50:00,65.34,65.35,65.27,65.32,89259.0,56.1562,56.1648,56.0961,56.139,89259.0
2021-05-14 14:00:00,65.32,65.34,65.27,65.33,39533.0,56.139,56.1562,56.0961,56.1476,39533.0
2021-05-14 14:10:00,65.34,65.35,65.28,65.34,76616.0,56.1562,56.1648,56.1047,56.1562,76616.0
2021-05-14 14:20:00,65.33,65.34,65.27,65.27,61658.0,56.1476,56.1562,56.0961,56.0961,61658.0
2021-05-14 14:30:00,65.28,65.32,65.26,65.28,46259.0,56.1047,56.139,56.0875,56.1047,46259.0
2021-05-14 14:40:00,65.28,65.31,65.26,65.3,62696.0,56.1047,56.1304,56.0875,56.1218,62696.0
2021-05-14 14:50:00,65.31,65.37,65.26,65.26,46893.0,56.1304,56.182,56.0875,56.0875,46893.0
2021-05-14 15:00:00,65.27,65.31,65.26,65.31,64477.0,56.0961,56.1304,56.0875,56.1304,64477.0
2021-05-14 15:10:00,65.3,65.31,65.24,65.26,67228.0,56.1218,56.1304,56.0703,56.0875,67228.0
2021-05-14 15:20:00,65.26,65.28,65.18,65.18,65803.0,56.0875,56.1047,56.0187,56.0187,65803.0
2021-05-14 15:30:00,65.17,65.18,65.05,65.06,121589.0,56.0101,56.0187,55.907,55.9156,121589.0
2021-05-14 15:40:00,65.06,65.13,65.06,65.09,160975.0,55.9156,55.9757,55.9156,55.9414,160975.0
2021-05-14 15:50:00,65.09,65.23,65.05,65.11,380189.0,55.9414,56.0617,55.907,55.9585,380189.0
2021-05-17 09:30:00,65.11,65.25,64.94,65.17,136846.0,55.9585,56.0789,55.8124,56.0101,136846.0
2021-05-17 09:40:00,65.17,65.31,65.05,65.3,90070.0,56.0101,56.1304,55.907,56.1218,90070.0
2021-05-17 09:50:00,65.29,65.59,65.27,65.56,78914.0,56.1132,56.3711,56.0961,56.3453,78914.0
2021-05-17 10:00:00,65.56,65.67,65.4,65.41,86114.0,56.3453,56.4398,56.2078,56.2164,86114.0
2021-05-17 10:10:00,65.42,65.49,65.34,65.4,58638.0,56.225,56.2851,56.1562,56.2078,58638.0
2021-05-17 10:20:00,65.4,65.4,65.23,65.24,48766.0,56.2078,56.2078,56.0617,56.0703,48766.0
2021-05-17 10:30:00,65.24,65.28,65.04,65.08,143170.0,56.0703,56.1047,55.8984,55.9328,143170.0
2021-05-17 10:40:00,65.08,65.12,64.96,64.96,74420.0,55.9328,55.9671,55.8296,55.8296,74420.0
2021-05-17 10:50:00,64.95,65.11,64.93,64.98,102828.0,55.821,55.9585,55.8038,55.8468,102828.0
2021-05-17 11:00:00,64.99,65.05,64.94,64.94,52882.0,55.8554,55.907,55.8124,55.8124,52882.0
2021-05-17 11:10:00,64.94,65.0,64.85,64.87,45527.0,55.8124,55.864,55.7351,55.7523,45527.0
2021-05-17 11:20:00,64.88,64.92,64.8,64.8,41398.0,55.7609,55.7953,55.6921,55.6921,41398.0
2021-05-17 11:30:00,64.8,64.9,64.77,64.85,53966.0,55.6921,55.7781,55.6663,55.7351,53966.0
2021-05-17 11:40:00,64.84,64.98,64.76,64.86,124733.0,55.7265,55.8468,55.6577,55.7437,124733.0
2021-05-17 11:50:00,64.87,64.97,64.86,64.95,32032.0,55.7523,55.8382,55.7437,55.821,32032.0
2021-05-17 12:00:00,64.95,65.04,64.9,64.94,47340.0,55.821,55.8984,55.7781,55.8124,47340.0
2021-05-17 12:10:00,64.95,65.04,64.95,64.97,45106.0,55.821,55.8984,55.821,55.8382,45106.0
2021-05-17 12:20:00,64.97,65.0,64.93,64.97,24603.0,55.8382,55.864,55.8038,55.8382,24603.0
2021-05-17 12:30:00,64.97,65.03,64.94,64.99,30344.0,55.8382,55.8898,55.8124,55.8554,30344.0
2021-05-17 12:40:00,65.0,65.08,64.99,65.03,23685.0,55.864,55.9328,55.8554,55.8898,23685.0
2021-05-17 12:50:00,65.02,65.08,65.02,65.07,27181.0,55.8812,55.9328,55.8812,55.9242,27181.0
2021-05-17 13:00:00,65.06,65.07,64.98,64.99,23967.0,55.9156,55.9242,55.8468,55.8554,23967.0
2021-05-17 13:10:00,65.0,65.15,65.0,65.12,32667.0,55.864,55.9929,55.864,55.9671,32667.0
2021-05-17 13:20:00,65.12,65.12,65.06,65.06,26328.0,55.9671,55.9671,55.9156,55.9156,26328.0
2021-05-17 13:30:00,65.06,65.08,65.0,65.02,50415.0,55.9156,55.9328,55.864,55.8812,50415.0
2021-05-17 13:40:00,65.02,65.03,64.94,64.97,75335.0,55.8812,55.8898,55.8124,55.8382,75335.0
2021-05-17 13:50:00,64.97,65.0,64.94,64.97,50216.0,55.8382,55.864,55.8124,55.8382,50216.0
2021-05-17 14:00:00,64.96,64.97,64.9,64.91,51402.0,55.8296,55.8382,55.7781,55.7867,51402.0
2021-05-17 14:10:00,64.92,64.93,64.9,64.93,22918.0,55.7953,55.8038,55.7781,55.8038,22918.0
2021-05-17 14:20:00,64.93,65.03,64.92,65.02,54110.0,55.8038,55.8898,55.7953,55.8812,54110.0
2021-05-17 14:30:00,65.03,65.04,64.96,64.98,53531.0,55.8898,55.8984,55.8296,55.8468,53531.0
2021-05-17 14:40:00,64.98,65.06,64.97,64.99,49429.0,55.8468,55.9156,55.8382,55.8554,49429.0
2021-05-17 14:50:00,64.99,65.02,64.96,64.97,48781.0,55.8554,55.8812,55.8296,55.8382,48781.0
2021-05-17 15:00:00,64.97,64.97,64.85,64.9,96233.0,55.8382,55.8382,55.7351,55.7781,96233.0
2021-05-17 15:10:00,64.9,64.96,64.81,64.84,82701.0,55.7781,55.8296,55.7007,55.7265,82701.0
2021-05-17 15:20:00,64.85,64.86,64.75,64.79,115585.0,55.7351,55.7437,55.6491,55.6835,115585.0
2021-05-17 15:30:00,64.79,64.8,64.56,64.59,155600.0,55.6835,55.6921,55.4859,55.5116,155600.0
2021-05-17 15:40:00,64.59,64.68,64.56,64.57,290187.0,55.5116,55.589,55.4859,55.4944,290187.0
2021-05-17 15:50:00,64.56,64.57,64.4,64.44,700688.0,55.4859,55.4944,55.3483,55.3827,700688.0
2021-05-18 09:30:00,64.45,64.78,64.37,64.67,224988.0,55.3913,55.6749,55.3226,55.5804,224988.0
2021-05-18 09:40:00,64.68,64.69,64.55,64.58,114432.0,55.589,55.5976,55.4773,55.503,114432.0
2021-05-18 09:50:00,64.57,64.63,64.32,64.35,75952.0,55.4944,55.546,55.2796,55.3054,75952.0
2021-05-18 10:00:00,64.35,64.5,64.32,64.41,107313.0,55.3054,55.4343,55.2796,55.3569,107313.0
2021-05-18 10:10:00,64.41,64.69,64.34,64.65,75329.0,55.3569,55.5976,55.2968,55.5632,75329.0
2021-05-18 10:20:00,64.63,64.63,64.44,64.51,49875.0,55.546,55.546,55.3827,55.4429,49875.0
2021-05-18 10:30:00,64.5,64.54,64.45,64.53,72128.0,55.4343,55.4687,55.3913,55.4601,72128.0
2021-05-18 10:40:00,64.54,64.64,64.49,64.51,59273.0,55.4687,55.5546,55.4257,55.4429,59273.0
2021-05-18 10:50:00,64.51,64.66,64.49,64.6,53290.0,55.4429,55.5718,55.4257,55.5202,53290.0
2021-05-18 11:00:00,64.61,64.65,64.54,64.54,45368.0,55.5288,55.5632,55.4687,55.4687,45368.0
2021-05-18 11:10:00,64.54,64.54,64.44,64.5,50256.0,55.4687,55.4687,55.3827,55.4343,50256.0
2021-05-18 11:20:00,64.49,64.57,64.48,64.53,47977.0,55.4257,55.4944,55.4171,55.4601,47977.0
2021-05-18 11:30:00,64.53,64.66,64.51,64.62,35198.0,55.4601,55.5718,55.4429,55.5374,35198.0
2021-05-18 11:40:00,64.61,64.62,64.54,64.55,35874.0,55.5288,55.5374,55.4687,55.4773,35874.0
2021-05-18 11:50:00,64.55,64.55,64.48,64.5,57317.0,55.4773,55.4773,55.4171,55.4343,57317.0
2021-05-18 12:00:00,64.5,64.64,64.46,64.58,43801.0,55.4343,55.5546,55.3999,55.503,43801.0
2021-05-18 12:10:00,64.58,64.63,64.53,64.62,27771.0,55.503,55.546,55.4601,55.5374,27771.0
2021-05-18 12:20:00,64.62,64.65,64.53,64.56,68874.0,55.5374,55.5632,55.4601,55.4859,68874.0
2021-05-18 12:30:00,64.55,64.57,64.49,64.52,29588.0,55.4773,55.4944,55.4257,55.4515,29588.0
2021-05-18 12:40:00,64.52,64.54,64.49,64.53,32348.0,55.4515,55.4687,55.4257,55.4601,32348.0
2021-05-18 12:50:00,64.54,64.55,64.48,64.54,38816.0,55.4687,55.4773,55.4171,55.4687,38816.0
2021-05-18 13:00:00,64.54,64.58,64.48,64.49,38616.0,55.4687,55.503,55.4171,55.4257,38616.0
2021-05-18 13:10:00,64.49,64.5,64.45,64.45,59141.0,55.4257,55.4343,55.3913,55.3913,59141.0
2021-05-18 13:20:00,64.45,64.51,64.43,64.48,38908.0,55.3913,55.4429,55.3741,55.4171,38908.0
2021-05-18 13:30:00,64.48,64.52,64.43,64.52,46177.0,55.4171,55.4515,55.3741,55.4515,46177.0
2021-05-18 13:40:00,64.51,64.57,64.48,64.57,28533.0,55.4429,55.4944,55.4171,55.4944,28533.0
2021-05-18 13:50:00,64.56,64.65,64.56,64.59,55895.0,55.4859,55.5632,55.4859,55.5116,55895.0
2021-05-18 14:00:00,64.58,64.61,64.52,64.53,49307.0,55.503,55.5288,55.4515,55.4601,49307.0
2021-05-18 14:10:00,64.53,64.53,64.4,64.42,68024.0,55.4601,55.4601,55.3483,55.3655,68024.0
2021-05-18 14:20:00,64.42,64.46,64.38,64.45,57515.0,55.3655,55.3999,55.3312,55.3913,57515.0
2021-05-18 14:30:00,64.45,64.51,64.4,64.47,86347.0,55.3913,55.4429,55.3483,55.4085,86347.0
2021-05-18 14:40:00,64.48,64.55,64.47,64.53,110190.0,55.4171,55.4773,55.4085,55.4601,110190.0
2021-05-18 14:50:00,64.53,64.55,64.32,64.34,236143.0,55.4601,55.4773,55.2796,55.2968,236143.0
2021-05-18 15:00:00,64.34,64.35,64.23,64.25,133782.0,55.2968,55.3054,55.2022,55.2194,133782.0
2021-05-18 15:10:00,64.25,64.26,64.18,64.23,174494.0,55.2194,55.228,55.1593,55.2022,174494.0
2021-05-18 15:20:00,64.23,64.27,64.1,64.15,219687.0,55.2022,55.2366,55.0905,55.1335,219687.0
2021-05-18 15:30:00,64.14,64.33,64.12,64.3,170780.0,55.1249,55.2882,55.1077,55.2624,170780.0
2021-05-18 15:40:00,64.31,64.33,64.19,64.22,283752.0,55.271,55.2882,55.1679,55.1936,283752.0
2021-05-18 15:50:00,64.21,64.25,64.13,64.16,665976.0,55.185,55.2194,55.1163,55.1421,665976.0
2021-05-19 09:30:00,63.65,63.78,63.11,63.44,275944.0,54.7038,54.8155,54.2397,54.5233,275944.0
2021-05-19 09:40:00,63.44,63.78,63.43,63.62,134810.0,54.5233,54.8155,54.5147,54.678,134810.0
2021-05-19 09:50:00,63.62,63.81,63.54,63.62,136858.0,54.678,54.8413,54.6092,54.678,136858.0
2021-05-19 10:00:00,63.62,63.63,63.29,63.3,113173.0,54.678,54.6866,54.3944,54.403,113173.0
2021-05-19 10:10:00,63.3,63.32,63.16,63.27,75233.0,54.403,54.4201,54.2826,54.3772,75233.0
2021-05-19 10:20:00,63.26,63.4,63.23,63.26,92119.0,54.3686,54.4889,54.3428,54.3686,92119.0
2021-05-19 10:30:00,63.27,63.48,63.21,63.22,86705.0,54.3772,54.5577,54.3256,54.3342,86705.0
2021-05-19 10:40:00,63.22,63.22,63.02,63.12,65631.0,54.3342,54.3342,54.1623,54.2483,65631.0
2021-05-19 10:50:00,63.1,63.27,63.1,63.14,59620.0,54.2311,54.3772,54.2311,54.2654,59620.0
2021-05-19 11:00:00,63.13,63.39,63.12,63.36,82521.0,54.2568,54.4803,54.2483,54.4545,82521.0
2021-05-19 11:10:00,63.36,63.39,63.22,63.26,56503.0,54.4545,54.4803,54.3342,54.3686,56503.0
2021-05-19 11:20:00,63.28,63.41,63.25,63.39,43992.0,54.3858,54.4975,54.36,54.4803,43992.0
2021-05-19 11:30:00,63.39,63.4,63.21,63.22,68297.0,54.4803,54.4889,54.3256,54.3342,68297.0
2021-05-19 11:40:00,63.22,63.22,63.16,63.2,36607.0,54.3342,54.3342,54.2826,54.317,36607.0
2021-05-19 11:50:00,63.19,63.29,63.18,63.26,34990.0,54.3084,54.3944,54.2998,54.3686,34990.0
2021-05-19 12:00:00,63.25,63.35,63.25,63.3,66731.0,54.36,54.4459,54.36,54.403,66731.0
2021-05-19 12:10:00,63.3,63.34,63.24,63.32,38118.0,54.403,54.4373,54.3514,54.4201,38118.0
2021-05-19 12:20:00,63.33,63.35,63.27,63.3,38149.0,54.4287,54.4459,54.3772,54.403,38149.0
2021-05-19 12:30:00,63.29,63.35,63.25,63.32,30659.0,54.3944,54.4459,54.36,54.4201,30659.0
2021-05-19 12:40:00,63.32,63.44,63.32,63.43,41996.0,54.4201,54.5233,54.4201,54.5147,41996.0
2021-05-19 12:50:00,63.43,63.49,63.42,63.48,31006.0,54.5147,54.5662,54.5061,54.5577,31006.0
2021-05-19 13:00:00,63.48,63.57,63.46,63.52,40778.0,54.5577,54.635,54.5405,54.592,40778.0
2021-05-19 13:10:00,63.52,63.59,63.51,63.56,31378.0,54.592,54.6522,54.5834,54.6264,31378.0
2021-05-19 13:20:00,63.56,63.61,63.55,63.61,30389.0,54.6264,54.6694,54.6178,54.6694,30389.0
2021-05-19 13:30:00,63.6,63.61,63.49,63.54,42156.0,54.6608,54.6694,54.5662,54.6092,42156.0
2021-05-19 13:40:00,63.54,63.55,63.5,63.53,49995.0,54.6092,54.6178,54.5748,54.6006,49995.0
2021-05-19 13:50:00,63.53,63.62,63.53,63.59,37656.0,54.6006,54.678,54.6006,54.6522,37656.0
2021-05-19 14:00:00,63.59,63.69,63.5,63.55,126050.0,54.6522,54.7381,54.5748,54.6178,126050.0
2021-05-19 14:10:00,63.55,63.64,63.49,63.63,69717.0,54.6178,54.6952,54.5662,54.6866,69717.0
2021-05-19 14:20:00,63.63,63.8,63.62,63.68,79339.0,54.6866,54.8327,54.678,54.7295,79339.0
2021-05-19 14:30:00,63.68,63.75,63.56,63.58,70672.0,54.7295,54.7897,54.6264,54.6436,70672.0
2021-05-19 14:40:00,63.57,63.59,63.5,63.55,56802.0,54.635,54.6522,54.5748,54.6178,56802.0
2021-05-19 14:50:00,63.55,63.58,63.48,63.51,48229.0,54.6178,54.6436,54.5577,54.5834,48229.0
2021-05-19 15:00:00,63.5,63.53,63.42,63.5,64942.0,54.5748,54.6006,54.5061,54.5748,64942.0
2021-05-19 15:10:00,63.49,63.7,63.47,63.67,82521.0,54.5662,54.7467,54.5491,54.7209,82521.0
2021-05-19 15:20:00,63.67,63.79,63.64,63.75,66434.0,54.7209,54.8241,54.6952,54.7897,66434.0
2021-05-19 15:30:00,63.76,63.76,63.59,63.69,95790.0,54.7983,54.7983,54.6522,54.7381,95790.0
2021-05-19 15:40:00,63.68,63.83,63.65,63.82,138015.0,54.7295,54.8585,54.7038,54.8499,138015.0
2021-05-19 15:50:00,63.82,64.0,63.8,63.97,440516.0,54.8499,55.0046,54.8327,54.9788,440516.0
2021-05-20 09:30:00,64.0,64.15,63.94,63.95,109683.0,55.0046,55.1335,54.953,54.9616,109683.0
2021-05-20 09:40:00,63.97,64.16,63.84,64.15,127399.0,54.9788,55.1421,54.8671,55.1335,127399.0
2021-05-20 09:50:00,64.13,64.17,63.97,64.03,70937.0,55.1163,55.1507,54.9788,55.0303,70937.0
2021-05-20 10:00:00,64.03,64.05,63.87,63.92,69130.0,55.0303,55.0475,54.8928,54.9358,69130.0
2021-05-20 10:10:00,63.91,64.07,63.79,64.05,97059.0,54.9272,55.0647,54.8241,55.0475,97059.0
2021-05-20 10:20:00,64.06,64.11,64.04,64.08,43146.0,55.0561,55.0991,55.0389,55.0733,43146.0
2021-05-20 10:30:00,64.08,64.17,64.03,64.14,52326.0,55.0733,55.1507,55.0303,55.1249,52326.0
2021-05-20 10:40:00,64.13,64.14,64.01,64.06,57706.0,55.1163,55.1249,55.0132,55.0561,57706.0
2021-05-20 10:50:00,64.07,64.15,64.06,64.15,38923.0,55.0647,55.1335,55.0561,55.1335,38923.0
2021-05-20 11:00:00,64.14,64.18,64.07,64.15,63609.0,55.1249,55.1593,55.0647,55.1335,63609.0
2021-05-20 11:10:00,64.14,64.16,64.04,64.11,35578.0,55.1249,55.1421,55.0389,55.0991,35578.0
2021-05-20 11:20:00,64.12,64.22,64.09,64.22,31328.0,55.1077,55.1936,55.0819,55.1936,31328.0
2021-05-20 11:30:00,64.22,64.33,64.2,64.33,39518.0,55.1936,55.2882,55.1765,55.2882,39518.0
2021-05-20 11:40:00,64.33,64.5,64.3,64.49,60979.0,55.2882,55.4343,55.2624,55.4257,60979.0
2021-05-20 11:50:00,64.5,64.54,64.46,64.46,38705.0,55.4343,55.4687,55.3999,55.3999,38705.0
2021-05-20 12:00:00,64.45,64.5,64.41,64.44,34434.0,55.3913,55.4343,55.3569,55.3827,34434.0
2021-05-20 12:10:00,64.45,64.47,64.32,64.34,59064.0,55.3913,55.4085,55.2796,55.2968,59064.0
2021-05-20 12:20:00,64.35,64.45,64.34,64.4,36155.0,55.3054,55.3913,55.2968,55.3483,36155.0
2021-05-20 12:30:00,64.41,64.57,64.4,64.53,100717.0,55.3569,55.4944,55.3483,55.4601,100717.0
2021-05-20 12:40:00,64.53,64.54,64.45,64.5,30487.0,55.4601,55.4687,55.3913,55.4343,30487.0
2021-05-20 12:50:00,64.5,64.51,64.45,64.5,24738.0,55.4343,55.4429,55.3913,55.4343,24738.0
2021-05-20 13:00:00,64.5,64.52,64.47,64.5,20674.0,55.4343,55.4515,55.4085,55.4343,20674.0
2021-05-20 13:10:00,64.51,64.56,64.49,64.55,30500.0,55.4429,55.4859,55.4257,55.4773,30500.0
2021-05-20 13:20:00,64.55,64.55,64.44,64.46,27615.0,55.4773,55.4773,55.3827,55.3999,27615.0
2021-05-20 13:30:00,64.46,64.47,64.4,64.43,25927.0,55.3999,55.4085,55.3483,55.3741,25927.0
2021-05-20 13:40:00,64.43,64.44,64.37,64.39,48257.0,55.3741,55.3827,55.3226,55.3397,48257.0
2021-05-20 13:50:00,64.39,64.4,64.33,64.36,32054.0,55.3397,55.3483,55.2882,55.314,32054.0
2021-05-20 14:00:00,64.36,64.39,64.32,64.33,24316.0,55.314,55.3397,55.2796,55.2882,24316.0
2021-05-20 14:10:00,64.34,64.35,64.23,64.23,29890.0,55.2968,55.3054,55.2022,55.2022,29890.0
2021-05-20 14:20:00,64.24,64.25,64.19,64.25,26754.0,55.2108,55.2194,55.1679,55.2194,26754.0
2021-05-20 14:30:00,64.25,64.26,64.21,64.22,23036.0,55.2194,55.228,55.185,55.1936,23036.0
2021-05-20 14:40:00,64.22,64.25,64.17,64.2,30604.0,55.1936,55.2194,55.1507,55.1765,30604.0
2021-05-20 14:50:00,64.2,64.21,64.12,64.13,36816.0,55.1765,55.185,55.1077,55.1163,36816.0
2021-05-20 15:00:00,64.12,64.13,64.04,64.07,44750.0,55.1077,55.1163,55.0389,55.0647,44750.0
2021-05-20 15:10:00,64.08,64.24,64.07,64.24,48652.0,55.0733,55.2108,55.0647,55.2108,48652.0
2021-05-20 15:20:00,64.24,64.34,64.23,64.31,71004.0,55.2108,55.2968,55.2022,55.271,71004.0
2021-05-20 15:30:00,64.31,64.36,64.26,64.32,95705.0,55.271,55.314,55.228,55.2796,95705.0
2021-05-20 15:40:00,64.32,64.35,64.09,64.09,163050.0,55.2796,55.3054,55.0819,55.0819,163050.0
2021-05-20 15:50:00,64.1,64.14,63.99,64.07,485163.0,55.0905,55.1249,54.996,55.0647,485163.0
2021-05-21 09:30:00,64.26,64.59,64.13,64.47,182033.0,55.228,55.5116,55.1163,55.4085,182033.0
2021-05-21 09:40:00,64.48,64.49,64.25,64.31,42751.0,55.4171,55.4257,55.2194,55.271,42751.0
2021-05-21 09:50:00,64.31,64.53,64.26,64.49,61863.0,55.271,55.4601,55.228,55.4257,61863.0
2021-05-21 10:00:00,64.47,64.47,64.25,64.29,85375.0,55.4085,55.4085,55.2194,55.2538,85375.0
2021-05-21 10:10:00,64.28,64.36,64.23,64.3,87779.0,55.2452,55.314,55.2022,55.2624,87779.0
2021-05-21 10:20:00,64.29,64.35,64.21,64.26,48632.0,55.2538,55.3054,55.185,55.228,48632.0
2021-05-21 10:30:00,64.23,64.27,64.12,64.19,53648.0,55.2022,55.2366,55.1077,55.1679,53648.0
2021-05-21 10:40:00,64.2,64.26,64.19,64.23,43761.0,55.1765,55.228,55.1679,55.2022,43761.0
2021-05-21 10:50:00,64.23,64.25,64.06,64.12,69435.0,55.2022,55.2194,55.0561,55.1077,69435.0
2021-05-21 11:00:00,64.13,64.23,64.11,64.18,63319.0,55.1163,55.2022,55.0991,55.1593,63319.0
2021-05-21 11:10:00,64.17,64.19,64.11,64.11,82682.0,55.1507,55.1679,55.0991,55.0991,82682.0
2021-05-21 11:20:00,64.12,64.16,64.02,64.02,67260.0,55.1077,55.1421,55.0218,55.0218,67260.0
2021-05-21 11:30:00,64.0,64.08,64.0,64.03,60252.0,55.0046,55.0733,55.0046,55.0303,60252.0
2021-05-21 11:40:00,64.02,64.05,63.98,64.03,52976.0,55.0218,55.0475,54.9874,55.0303,52976.0
2021-05-21 11:50:00,64.03,64.11,64.02,64.08,54974.0,55.0303,55.0991,55.0218,55.0733,54974.0
2021-05-21 12:00:00,64.08,64.13,63.9,63.91,78449.0,55.0733,55.1163,54.9186,54.9272,78449.0
2021-05-21 12:10:00,63.92,64.04,63.91,64.0,54330.0,54.9358,55.0389,54.9272,55.0046,54330.0
2021-05-21 12:20:00,64.01,64.08,63.97,63.99,130753.0,55.0132,55.0733,54.9788,54.996,130753.0
2021-05-21 12:30:00,63.98,64.0,63.96,63.96,36446.0,54.9874,55.0046,54.9702,54.9702,36446.0
2021-05-21 12:40:00,63.97,64.0,63.92,63.93,32570.0,54.9788,55.0046,54.9358,54.9444,32570.0
2021-05-21 12:50:00,63.93,63.94,63.85,63.87,94817.0,54.9444,54.953,54.8756,54.8928,94817.0
2021-05-21 13:00:00,63.87,63.92,63.86,63.89,63729.0,54.8928,54.9358,54.8842,54.91,63729.0
2021-05-21 13:10:00,63.88,63.91,63.86,63.9,23834.0,54.9014,54.9272,54.8842,54.9186,23834.0
2021-05-21 13:20:00,63.91,63.97,63.87,63.96,45525.0,54.9272,54.9788,54.8928,54.9702,45525.0
2021-05-21 13:30:00,63.96,63.97,63.89,63.95,36666.0,54.9702,54.9788,54.91,54.9616,36666.0
2021-05-21 13:40:00,63.95,63.97,63.9,63.97,39505.0,54.9616,54.9788,54.9186,54.9788,39505.0
2021-05-21 13:50:00,63.98,63.98,63.94,63.95,26107.0,54.9874,54.9874,54.953,54.9616,26107.0
2021-05-21 14:00:00,63.95,64.02,63.92,63.99,47133.0,54.9616,55.0218,54.9358,54.996,47133.0
2021-05-21 14:10:00,63.99,64.01,63.98,64.0,23713.0,54.996,55.0132,54.9874,55.0046,23713.0
2021-05-21 14:20:00,64.01,64.02,63.97,64.01,49306.0,55.0132,55.0218,54.9788,55.0132,49306.0
2021-05-21 14:30:00,64.0,64.04,63.99,64.0,62405.0,55.0046,55.0389,54.996,55.0046,62405.0
2021-05-21 14:40:00,64.0,64.12,63.99,64.12,44951.0,55.0046,55.1077,54.996,55.1077,44951.0
2021-05-21 14:50:00,64.12,64.22,64.12,64.17,36589.0,55.1077,55.1936,55.1077,55.1507,36589.0
2021-05-21 15:00:00,64.18,64.2,64.15,64.19,44093.0,55.1593,55.1765,55.1335,55.1679,44093.0
2021-05-21 15:10:00,64.19,64.26,64.17,64.24,77223.0,55.1679,55.228,55.1507,55.2108,77223.0
2021-05-21 15:20:00,64.23,64.3,64.23,64.28,69397.0,55.2022,55.2624,55.2022,55.2452,69397.0
2021-05-21 15:30:00,64.27,64.28,64.15,64.17,128568.0,55.2366,55.2452,55.1335,55.1507,128568.0
2021-05-21 15:40:00,64.17,64.28,64.12,64.28,186543.0,55.1507,55.2452,55.1077,55.2452,186543.0
2021-05-21 15:50:00,64.29,64.42,64.26,64.39,397943.0,55.2538,55.3655,55.228,55.3397,397943.0
2021-05-24 09:30:00,64.63,64.78,64.43,64.52,114726.0,55.546,55.6749,55.3741,55.4515,114726.0
2021-05-24 09:40:00,64.55,64.57,64.37,64.39,64842.0,55.4773,55.4944,55.3226,55.3397,64842.0
2021-05-24 09:50:00,64.39,64.39,64.22,64.31,52636.0,55.3397,55.3397,55.1936,55.271,52636.0
2021-05-24 10:00:00,64.31,64.46,64.24,64.37,65985.0,55.271,55.3999,55.2108,55.3226,65985.0
2021-05-24 10:10:00,64.35,64.49,64.32,64.48,53659.0,55.3054,55.4257,55.2796,55.4171,53659.0
2021-05-24 10:20:00,64.48,64.54,64.44,64.45,35650.0,55.4171,55.4687,55.3827,55.3913,35650.0
2021-05-24 10:30:00,64.45,64.54,64.45,64.45,25265.0,55.3913,55.4687,55.3913,55.3913,25265.0
2021-05-24 10:40:00,64.45,64.64,64.45,64.64,28624.0,55.3913,55.5546,55.3913,55.5546,28624.0
2021-05-24 10:50:00,64.64,64.66,64.56,64.65,25129.0,55.5546,55.5718,55.4859,55.5632,25129.0
2021-05-24 11:00:00,64.64,64.64,64.51,64.52,24902.0,55.5546,55.5546,55.4429,55.4515,24902.0
2021-05-24 11:10:00,64.52,64.54,64.47,64.5,20012.0,55.4515,55.4687,55.4085,55.4343,20012.0
2021-05-24 11:20:00,64.51,64.52,64.45,64.51,24263.0,55.4429,55.4515,55.3913,55.4429,24263.0
2021-05-24 11:30:00,64.51,64.52,64.46,64.51,22346.0,55.4429,55.4515,55.3999,55.4429,22346.0
2021-05-24 11:40:00,64.51,64.53,64.41,64.41,32118.0,55.4429,55.4601,55.3569,55.3569,32118.0
2021-05-24 11:50:00,64.41,64.44,64.38,64.41,19912.0,55.3569,55.3827,55.3312,55.3569,19912.0
2021-05-24 12:00:00,64.41,64.49,64.41,64.48,15056.0,55.3569,55.4257,55.3569,55.4171,15056.0
2021-05-24 12:10:00,64.48,64.52,64.47,64.5,17468.0,55.4171,55.4515,55.4085,55.4343,17468.0
2021-05-24 12:20:00,64.5,64.51,64.45,64.49,19811.0,55.4343,55.4429,55.3913,55.4257,19811.0
2021-05-24 12:30:00,64.5,64.55,64.49,64.54,22519.0,55.4343,55.4773,55.4257,55.4687,22519.0
2021-05-24 12:40:00,64.54,64.61,64.53,64.6,33136.0,55.4687,55.5288,55.4601,55.5202,33136.0
2021-05-24 12:50:00,64.59,64.65,64.58,64.64,53019.0,55.5116,55.5632,55.503,55.5546,53019.0
2021-05-24 13:00:00,64.65,64.65,64.53,64.55,32365.0,55.5632,55.5632,55.4601,55.4773,32365.0
2021-05-24 13:10:00,64.54,64.55,64.5,64.54,18555.0,55.4687,55.4773,55.4343,55.4687,18555.0
2021-05-24 13:20:00,64.53,64.55,64.5,64.51,15343.0,55.4601,55.4773,55.4343,55.4429,15343.0
2021-05-24 13:30:00,64.52,64.57,64.5,64.52,27961.0,55.4515,55.4944,55.4343,55.4515,27961.0
2021-05-24 13:40:00,64.52,64.53,64.49,64.51,22121.0,55.4515,55.4601,55.4257,55.4429,22121.0
2021-05-24 13:50:00,64.51,64.53,64.46,64.52,21343.0,55.4429,55.4601,55.3999,55.4515,21343.0
2021-05-24 14:00:00,64.52,64.57,64.52,64.53,20896.0,55.4515,55.4944,55.4515,55.4601,20896.0
2021-05-24 14:10:00,64.53,64.62,64.52,64.62,22301.0,55.4601,55.5374,55.4515,55.5374,22301.0
2021-05-24 14:20:00,64.62,64.62,64.56,64.58,18344.0,55.5374,55.5374,55.4859,55.503,18344.0
2021-05-24 14:30:00,64.58,64.6,64.53,64.54,29276.0,55.503,55.5202,55.4601,55.4687,29276.0
2021-05-24 14:40:00,64.55,64.56,64.51,64.53,36026.0,55.4773,55.4859,55.4429,55.4601,36026.0
2021-05-24 14:50:00,64.53,64.54,64.44,64.45,36401.0,55.4601,55.4687,55.3827,55.3913,36401.0
2021-05-24 15:00:00,64.45,64.5,64.4,64.5,36847.0,55.3913,55.4343,55.3483,55.4343,36847.0
2021-05-24 15:10:00,64.5,64.53,64.48,64.52,38485.0,55.4343,55.4601,55.4171,55.4515,38485.0
2021-05-24 15:20:00,64.51,64.52,64.45,64.49,19940.0,55.4429,55.4515,55.3913,55.4257,19940.0
2021-05-24 15:30:00,64.48,64.55,64.48,64.5,32914.0,55.4171,55.4773,55.4171,55.4343,32914.0
2021-05-24 15:40:00,64.5,64.55,64.47,64.54,50789.0,55.4343,55.4773,55.4085,55.4687,50789.0
2021-05-24 15:50:00,64.55,64.59,64.39,64.42,233751.0,55.4773,55.5116,55.3397,55.3655,233751.0
2021-05-25 09:30:00,64.4,64.43,64.07,64.12,127500.0,55.3483,55.3741,55.0647,55.1077,127500.0
2021-05-25 09:40:00,64.14,64.15,63.89,63.94,68895.0,55.1249,55.1335,54.91,54.953,68895.0
2021-05-25 09:50:00,63.94,64.18,63.87,64.12,67776.0,54.953,55.1593,54.8928,55.1077,67776.0
2021-05-25 10:00:00,64.14,64.22,64.0,64.08,80121.0,55.1249,55.1936,55.0046,55.0733,80121.0
2021-05-25 10:10:00,64.08,64.09,63.95,63.97,46152.0,55.0733,55.0819,54.9616,54.9788,46152.0
2021-05-25 10:20:00,63.97,64.02,63.9,63.95,65514.0,54.9788,55.0218,54.9186,54.9616,65514.0
2021-05-25 10:30:00,63.97,64.07,63.92,63.99,57068.0,54.9788,55.0647,54.9358,54.996,57068.0
2021-05-25 10:40:00,63.99,64.0,63.95,63.98,38258.0,54.996,55.0046,54.9616,54.9874,38258.0
2021-05-25 10:50:00,63.98,63.99,63.91,63.94,44655.0,54.9874,54.996,54.9272,54.953,44655.0
2021-05-25 11:00:00,63.93,64.1,63.92,64.06,63027.0,54.9444,55.0905,54.9358,55.0561,63027.0
2021-05-25 11:10:00,64.06,64.18,64.06,64.16,71722.0,55.0561,55.1593,55.0561,55.1421,71722.0
2021-05-25 11:20:00,64.16,64.17,64.08,64.09,38618.0,55.1421,55.1507,55.0733,55.0819,38618.0
2021-05-25 11:30:00,64.09,64.09,63.99,64.05,42340.0,55.0819,55.0819,54.996,55.0475,42340.0
2021-05-25 11:40:00,64.05,64.1,64.04,64.06,41327.0,55.0475,55.0905,55.0389,55.0561,41327.0
2021-05-25 11:50:00,64.06,64.08,64.04,64.07,19946.0,55.0561,55.0733,55.0389,55.0647,19946.0
2021-05-25 12:00:00,64.08,64.18,64.06,64.17,81094.0,55.0733,55.1593,55.0561,55.1507,81094.0
2021-05-25 12:10:00,64.16,64.24,64.15,64.24,19284.0,55.1421,55.2108,55.1335,55.2108,19284.0
2021-05-25 12:20:00,64.24,64.24,64.13,64.13,22881.0,55.2108,55.2108,55.1163,55.1163,22881.0
2021-05-25 12:30:00,64.13,64.15,64.12,64.13,23409.0,55.1163,55.1335,55.1077,55.1163,23409.0
2021-05-25 12:40:00,64.13,64.2,64.12,64.14,35464.0,55.1163,55.1765,55.1077,55.1249,35464.0
2021-05-25 12:50:00,64.15,64.16,64.11,64.14,40654.0,55.1335,55.1421,55.0991,55.1249,40654.0
2021-05-25 13:00:00,64.14,64.14,64.04,64.05,31399.0,55.1249,55.1249,55.0389,55.0475,31399.0
2021-05-25 13:10:00,64.05,64.06,64.01,64.02,42302.0,55.0475,55.0561,55.0132,55.0218,42302.0
2021-05-25 13:20:00,64.03,64.04,64.0,64.03,26125.0,55.0303,55.0389,55.0046,55.0303,26125.0
2021-05-25 13:30:00,64.02,64.02,63.9,63.93,49152.0,55.0218,55.0218,54.9186,54.9444,49152.0
2021-05-25 13:40:00,63.94,64.0,63.91,63.93,38000.0,54.953,55.0046,54.9272,54.9444,38000.0
2021-05-25 13:50:00,63.92,63.94,63.89,63.9,27792.0,54.9358,54.953,54.91,54.9186,27792.0
2021-05-25 14:00:00,63.89,63.95,63.88,63.9,26271.0,54.91,54.9616,54.9014,54.9186,26271.0
2021-05-25 14:10:00,63.91,63.91,63.76,63.77,45757.0,54.9272,54.9272,54.7983,54.8069,45757.0
2021-05-25 14:20:00,63.76,63.77,63.72,63.74,40845.0,54.7983,54.8069,54.7639,54.7811,40845.0
2021-05-25 14:30:00,63.74,63.85,63.73,63.8,46565.0,54.7811,54.8756,54.7725,54.8327,46565.0
2021-05-25 14:40:00,63.8,63.84,63.79,63.83,25138.0,54.8327,54.8671,54.8241,54.8585,25138.0
2021-05-25 14:50:00,63.83,63.91,63.82,63.91,36349.0,54.8585,54.9272,54.8499,54.9272,36349.0
2021-05-25 15:00:00,63.89,63.89,63.83,63.83,34412.0,54.91,54.91,54.8585,54.8585,34412.0
2021-05-25 15:10:00,63.84,63.9,63.83,63.9,42554.0,54.8671,54.9186,54.8585,54.9186,42554.0
2021-05-25 15:20:00,63.9,64.03,63.89,63.99,49225.0,54.9186,55.0303,54.91,54.996,49225.0
2021-05-25 15:30:00,64.0,64.02,63.94,64.0,57859.0,55.0046,55.0218,54.953,55.0046,57859.0
2021-05-25 15:40:00,64.01,64.02,63.95,63.97,105152.0,55.0132,55.0218,54.9616,54.9788,105152.0
2021-05-25 15:50:00,63.97,64.09,63.95,64.08,310389.0,54.9788,55.0819,54.9616,55.0733,310389.0
2021-05-26 09:30:00,63.99,64.06,63.75,63.8,132110.0,54.996,55.0561,54.7897,54.8327,132110.0
2021-05-26 09:40:00,63.8,64.0,63.69,63.73,82584.0,54.8327,55.0046,54.7381,54.7725,82584.0
2021-05-26 09:50:00,63.72,63.8,63.7,63.77,35782.0,54.7639,54.8327,54.7467,54.8069,35782.0
2021-05-26 10:00:00,63.78,63.83,63.68,63.74,41277.0,54.8155,54.8585,54.7295,54.7811,41277.0
2021-05-26 10:10:00,63.75,63.85,63.7,63.85,72428.0,54.7897,54.8756,54.7467,54.8756,72428.0
2021-05-26 10:20:00,63.84,63.89,63.77,63.77,56237.0,54.8671,54.91,54.8069,54.8069,56237.0
2021-05-26 10:30:00,63.78,63.89,63.76,63.86,42834.0,54.8155,54.91,54.7983,54.8842,42834.0
2021-05-26 10:40:00,63.85,63.97,63.84,63.86,39465.0,54.8756,54.9788,54.8671,54.8842,39465.0
2021-05-26 10:50:00,63.87,63.91,63.81,63.86,35179.0,54.8928,54.9272,54.8413,54.8842,35179.0
2021-05-26 11:00:00,63.86,64.0,63.86,63.97,64856.0,54.8842,55.0046,54.8842,54.9788,64856.0
2021-05-26 11:10:00,63.98,63.99,63.88,63.89,31901.0,54.9874,54.996,54.9014,54.91,31901.0
2021-05-26 11:20:00,63.88,63.93,63.85,63.92,23369.0,54.9014,54.9444,54.8756,54.9358,23369.0
2021-05-26 11:30:00,63.92,63.97,63.91,63.95,31261.0,54.9358,54.9788,54.9272,54.9616,31261.0
2021-05-26 11:40:00,63.94,63.98,63.93,63.97,17681.0,54.953,54.9874,54.9444,54.9788,17681.0
2021-05-26 11:50:00,63.97,63.99,63.93,63.94,22853.0,54.9788,54.996,54.9444,54.953,22853.0
2021-05-26 12:00:00,63.94,63.97,63.92,63.96,24351.0,54.953,54.9788,54.9358,54.9702,24351.0
2021-05-26 12:10:00,63.97,63.97,63.92,63.95,22170.0,54.9788,54.9788,54.9358,54.9616,22170.0
2021-05-26 12:20:00,63.94,63.98,63.94,63.94,18907.0,54.953,54.9874,54.953,54.953,18907.0
2021-05-26 12:30:00,63.95,63.99,63.94,63.97,27056.0,54.9616,54.996,54.953,54.9788,27056.0
2021-05-26 12:40:00,63.97,64.03,63.96,64.01,17809.0,54.9788,55.0303,54.9702,55.0132,17809.0
2021-05-26 12:50:00,64.01,64.03,63.98,63.99,17135.0,55.0132,55.0303,54.9874,54.996,17135.0
2021-05-26 13:00:00,63.99,64.05,63.98,64.02,28324.0,54.996,55.0475,54.9874,55.0218,28324.0
2021-05-26 13:10:00,64.02,64.05,63.99,64.05,26811.0,55.0218,55.0475,54.996,55.0475,26811.0
2021-05-26 13:20:00,64.06,64.06,64.01,64.04,16496.0,55.0561,55.0561,55.0132,55.0389,16496.0
2021-05-26 13:30:00,64.05,64.05,63.97,64.0,20352.0,55.0475,55.0475,54.9788,55.0046,20352.0
2021-05-26 13:40:00,64.0,64.01,63.86,63.87,33988.0,55.0046,55.0132,54.8842,54.8928,33988.0
2021-05-26 13:50:00,63.87,63.95,63.86,63.92,23884.0,54.8928,54.9616,54.8842,54.9358,23884.0
2021-05-26 14:00:00,63.92,64.0,63.91,63.99,22190.0,54.9358,55.0046,54.9272,54.996,22190.0
2021-05-26 14:10:00,63.99,64.0,63.93,63.96,22876.0,54.996,55.0046,54.9444,54.9702,22876.0
2021-05-26 14:20:00,63.95,63.95,63.9,63.91,28988.0,54.9616,54.9616,54.9186,54.9272,28988.0
2021-05-26 14:30:00,63.91,63.91,63.8,63.81,58577.0,54.9272,54.9272,54.8327,54.8413,58577.0
2021-05-26 14:40:00,63.81,63.89,63.81,63.85,38612.0,54.8413,54.91,54.8413,54.8756,38612.0
2021-05-26 14:50:00,63.85,63.86,63.79,63.8,26423.0,54.8756,54.8842,54.8241,54.8327,26423.0
2021-05-26 15:00:00,63.8,63.85,63.79,63.82,34377.0,54.8327,54.8756,54.8241,54.8499,34377.0
2021-05-26 15:10:00,63.81,63.81,63.71,63.76,88564.0,54.8413,54.8413,54.7553,54.7983,88564.0
2021-05-26 15:20:00,63.76,63.76,63.62,63.63,70156.0,54.7983,54.7983,54.678,54.6866,70156.0
2021-05-26 15:30:00,63.63,63.75,63.6,63.74,45231.0,54.6866,54.7897,54.6608,54.7811,45231.0
2021-05-26 15:40:00,63.76,63.77,63.65,63.71,120105.0,54.7983,54.8069,54.7038,54.7553,120105.0
2021-05-26 15:50:00,63.71,63.77,63.64,63.71,345657.0,54.7553,54.8069,54.6952,54.7553,345657.0
2021-05-27 09:30:00,63.94,63.97,63.57,63.58,151408.0,54.953,54.9788,54.635,54.6436,151408.0
2021-05-27 09:40:00,63.59,63.84,63.59,63.71,137209.0,54.6522,54.8671,54.6522,54.7553,137209.0
2021-05-27 09:50:00,63.71,63.76,63.64,63.69,110239.0,54.7553,54.7983,54.6952,54.7381,110239.0
2021-05-27 10:00:00,63.69,63.74,63.63,63.72,50300.0,54.7381,54.7811,54.6866,54.7639,50300.0
2021-05-27 10:10:00,63.73,63.77,63.62,63.67,104130.0,54.7725,54.8069,54.678,54.7209,104130.0
2021-05-27 10:20:00,63.67,63.71,63.56,63.6,44885.0,54.7209,54.7553,54.6264,54.6608,44885.0
2021-05-27 10:30:00,63.6,63.68,63.57,63.6,53186.0,54.6608,54.7295,54.635,54.6608,53186.0
2021-05-27 10:40:00,63.6,63.71,63.57,63.62,56553.0,54.6608,54.7553,54.635,54.678,56553.0
2021-05-27 10:50:00,63.62,63.72,63.59,63.64,35758.0,54.678,54.7639,54.6522,54.6952,35758.0
2021-05-27 11:00:00,63.64,63.65,63.53,63.55,28345.0,54.6952,54.7038,54.6006,54.6178,28345.0
2021-05-27 11:10:00,63.54,63.61,63.53,63.6,43141.0,54.6092,54.6694,54.6006,54.6608,43141.0
2021-05-27 11:20:00,63.6,63.62,63.56,63.57,28228.0,54.6608,54.678,54.6264,54.635,28228.0
2021-05-27 11:30:00,63.58,63.7,63.56,63.67,32608.0,54.6436,54.7467,54.6264,54.7209,32608.0
2021-05-27 11:40:00,63.67,63.7,63.62,63.64,85152.0,54.7209,54.7467,54.678,54.6952,85152.0
2021-05-27 11:50:00,63.64,63.71,63.6,63.71,47060.0,54.6952,54.7553,54.6608,54.7553,47060.0
2021-05-27 12:00:00,63.71,63.72,63.64,63.71,36131.0,54.7553,54.7639,54.6952,54.7553,36131.0
2021-05-27 12:10:00,63.7,63.74,63.65,63.66,69384.0,54.7467,54.7811,54.7038,54.7124,69384.0
2021-05-27 12:20:00,63.67,63.68,63.61,63.62,17261.0,54.7209,54.7295,54.6694,54.678,17261.0
2021-05-27 12:30:00,63.62,63.67,63.62,63.63,20523.0,54.678,54.7209,54.678,54.6866,20523.0
2021-05-27 12:40:00,63.62,63.65,63.61,63.65,15078.0,54.678,54.7038,54.6694,54.7038,15078.0
2021-05-27 12:50:00,63.65,63.67,63.58,63.6,24549.0,54.7038,54.7209,54.6436,54.6608,24549.0
2021-05-27 13:00:00,63.61,63.63,63.59,63.6,28350.0,54.6694,54.6866,54.6522,54.6608,28350.0
2021-05-27 13:10:00,63.59,63.65,63.58,63.64,25754.0,54.6522,54.7038,54.6436,54.6952,25754.0
2021-05-27 13:20:00,63.63,63.69,63.62,63.69,60338.0,54.6866,54.7381,54.678,54.7381,60338.0
2021-05-27 13:30:00,63.69,63.73,63.67,63.7,82154.0,54.7381,54.7725,54.7209,54.7467,82154.0
2021-05-27 13:40:00,63.71,63.76,63.7,63.73,74823.0,54.7553,54.7983,54.7467,54.7725,74823.0
2021-05-27 13:50:00,63.73,63.75,63.7,63.75,40848.0,54.7725,54.7897,54.7467,54.7897,40848.0
2021-05-27 14:00:00,63.74,63.85,63.73,63.83,75814.0,54.7811,54.8756,54.7725,54.8585,75814.0
2021-05-27 14:10:00,63.84,63.86,63.8,63.82,47539.0,54.8671,54.8842,54.8327,54.8499,47539.0
2021-05-27 14:20:00,63.82,63.82,63.75,63.77,49777.0,54.8499,54.8499,54.7897,54.8069,49777.0
2021-05-27 14:30:00,63.75,63.75,63.7,63.75,31218.0,54.7897,54.7897,54.7467,54.7897,31218.0
2021-05-27 14:40:00,63.75,63.8,63.73,63.79,44637.0,54.7897,54.8327,54.7725,54.8241,44637.0
2021-05-27 14:50:00,63.79,63.79,63.74,63.75,24512.0,54.8241,54.8241,54.7811,54.7897,24512.0
2021-05-27 15:00:00,63.76,63.77,63.67,63.75,115246.0,54.7983,54.8069,54.7209,54.7897,115246.0
2021-05-27 15:10:00,63.75,63.8,63.72,63.78,112850.0,54.7897,54.8327,54.7639,54.8155,112850.0
2021-05-27 15:20:00,63.78,63.79,63.73,63.75,52357.0,54.8155,54.8241,54.7725,54.7897,52357.0
2021-05-27 15:30:00,63.74,63.74,63.66,63.66,68783.0,54.7811,54.7811,54.7124,54.7124,68783.0
2021-05-27 15:40:00,63.66,63.67,63.58,63.65,121989.0,54.7124,54.7209,54.6436,54.7038,121989.0
2021-05-27 15:50:00,63.64,63.72,63.59,63.6,635448.0,54.6952,54.7639,54.6522,54.6608,635448.0
2021-05-28 09:30:00,64.0,64.09,63.84,64.01,101396.0,55.0046,55.0819,54.8671,55.0132,101396.0
2021-05-28 09:40:00,64.03,64.09,63.96,64.01,49183.0,55.0303,55.0819,54.9702,55.0132,49183.0
2021-05-28 09:50:00,64.01,64.04,63.92,64.01,74919.0,55.0132,55.0389,54.9358,55.0132,74919.0
2021-05-28 10:00:00,64.02,64.06,63.94,63.97,69833.0,55.0218,55.0561,54.953,54.9788,69833.0
2021-05-28 10:10:00,63.96,63.99,63.89,63.92,60534.0,54.9702,54.996,54.91,54.9358,60534.0
2021-05-28 10:20:00,63.92,63.94,63.85,63.94,54246.0,54.9358,54.953,54.8756,54.953,54246.0
2021-05-28 10:30:00,63.95,63.97,63.83,63.86,35716.0,54.9616,54.9788,54.8585,54.8842,35716.0
2021-05-28 10:40:00,63.86,63.96,63.82,63.94,38333.0,54.8842,54.9702,54.8499,54.953,38333.0
2021-05-28 10:50:00,63.95,63.99,63.89,63.96,38470.0,54.9616,54.996,54.91,54.9702,38470.0
2021-05-28 11:00:00,63.96,63.96,63.84,63.85,23366.0,54.9702,54.9702,54.8671,54.8756,23366.0
2021-05-28 11:10:00,63.85,63.89,63.82,63.88,34772.0,54.8756,54.91,54.8499,54.9014,34772.0
2021-05-28 11:20:00,63.88,63.96,63.84,63.94,31121.0,54.9014,54.9702,54.8671,54.953,31121.0
2021-05-28 11:30:00,63.94,64.04,63.92,64.03,95612.0,54.953,55.0389,54.9358,55.0303,95612.0
2021-05-28 11:40:00,64.03,64.05,63.92,63.93,45003.0,55.0303,55.0475,54.9358,54.9444,45003.0
2021-05-28 11:50:00,63.92,63.96,63.91,63.95,37754.0,54.9358,54.9702,54.9272,54.9616,37754.0
2021-05-28 12:00:00,63.94,63.95,63.91,63.92,32875.0,54.953,54.9616,54.9272,54.9358,32875.0
2021-05-28 12:10:00,63.92,63.94,63.88,63.88,12789.0,54.9358,54.953,54.9014,54.9014,12789.0
2021-05-28 12:20:00,63.88,63.91,63.85,63.9,31354.0,54.9014,54.9272,54.8756,54.9186,31354.0
2021-05-28 12:30:00,63.9,63.91,63.84,63.85,23877.0,54.9186,54.9272,54.8671,54.8756,23877.0
2021-05-28 12:40:00,63.85,63.85,63.76,63.79,52784.0,54.8756,54.8756,54.7983,54.8241,52784.0
2021-05-28 12:50:00,63.77,63.78,63.73,63.74,16812.0,54.8069,54.8155,54.7725,54.7811,16812.0
2021-05-28 13:00:00,63.74,63.76,63.72,63.74,14665.0,54.7811,54.7983,54.7639,54.7811,14665.0
2021-05-28 13:10:00,63.74,63.82,63.72,63.82,47140.0,54.7811,54.8499,54.7639,54.8499,47140.0
2021-05-28 13:20:00,63.84,63.87,63.81,63.87,23887.0,54.8671,54.8928,54.8413,54.8928,23887.0
2021-05-28 13:30:00,63.87,63.87,63.82,63.83,15847.0,54.8928,54.8928,54.8499,54.8585,15847.0
2021-05-28 13:40:00,63.83,63.86,63.81,63.84,22531.0,54.8585,54.8842,54.8413,54.8671,22531.0
2021-05-28 13:50:00,63.84,63.85,63.78,63.83,22701.0,54.8671,54.8756,54.8155,54.8585,22701.0
2021-05-28 14:00:00,63.83,63.9,63.82,63.89,30093.0,54.8585,54.9186,54.8499,54.91,30093.0
2021-05-28 14:10:00,63.89,63.93,63.89,63.92,22614.0,54.91,54.9444,54.91,54.9358,22614.0
2021-05-28 14:20:00,63.91,63.95,63.9,63.95,17442.0,54.9272,54.9616,54.9186,54.9616,17442.0
2021-05-28 14:30:00,63.96,63.99,63.94,63.99,20562.0,54.9702,54.996,54.953,54.996,20562.0
2021-05-28 14:40:00,63.98,64.03,63.97,64.03,31399.0,54.9874,55.0303,54.9788,55.0303,31399.0
2021-05-28 14:50:00,64.03,64.03,63.97,63.98,26563.0,55.0303,55.0303,54.9788,54.9874,26563.0
2021-05-28 15:00:00,63.97,64.0,63.96,63.99,25615.0,54.9788,55.0046,54.9702,54.996,25615.0
2021-05-28 15:10:00,63.99,63.99,63.93,63.95,50056.0,54.996,54.996,54.9444,54.9616,50056.0
2021-05-28 15:20:00,63.95,64.0,63.95,63.98,30890.0,54.9616,55.0046,54.9616,54.9874,30890.0
2021-05-28 15:30:00,63.97,64.01,63.94,64.0,62552.0,54.9788,55.0132,54.953,55.0046,62552.0
2021-05-28 15:40:00,63.99,64.14,63.98,64.11,100516.0,54.996,55.1249,54.9874,55.0991,100516.0
2021-05-28 15:50:00,64.1,64.12,63.9,63.93,419404.0,55.0905,55.1077,54.9186,54.9444,419404.0
2021-06-01 09:30:00,64.13,64.18,63.83,63.91,142679.0,55.1163,55.1593,54.8585,54.9272,142679.0
2021-06-01 09:40:00,63.91,63.97,63.76,63.77,84827.0,54.9272,54.9788,54.7983,54.8069,84827.0
2021-06-01 09:50:00,63.77,63.91,63.76,63.89,51870.0,54.8069,54.9272,54.7983,54.91,51870.0
2021-06-01 10:00:00,63.9,63.95,63.79,63.86,58430.0,54.9186,54.9616,54.8241,54.8842,58430.0
2021-06-01 10:10:00,63.85,63.89,63.75,63.84,42625.0,54.8756,54.91,54.7897,54.8671,42625.0
2021-06-01 10:20:00,63.84,63.87,63.79,63.86,41329.0,54.8671,54.8928,54.8241,54.8842,41329.0
2021-06-01 10:30:00,63.87,63.87,63.77,63.84,39038.0,54.8928,54.8928,54.8069,54.8671,39038.0
2021-06-01 10:40:00,63.84,63.93,63.84,63.9,47018.0,54.8671,54.9444,54.8671,54.9186,47018.0
2021-06-01 10:50:00,63.9,63.9,63.81,63.87,32946.0,54.9186,54.9186,54.8413,54.8928,32946.0
2021-06-01 11:00:00,63.86,63.89,63.77,63.78,31419.0,54.8842,54.91,54.8069,54.8155,31419.0
2021-06-01 11:10:00,63.8,63.84,63.78,63.8,28417.0,54.8327,54.8671,54.8155,54.8327,28417.0
2021-06-01 11:20:00,63.79,63.82,63.73,63.75,29294.0,54.8241,54.8499,54.7725,54.7897,29294.0
2021-06-01 11:30:00,63.75,63.83,63.74,63.83,42841.0,54.7897,54.8585,54.7811,54.8585,42841.0
2021-06-01 11:40:00,63.83,63.9,63.81,63.89,29342.0,54.8585,54.9186,54.8413,54.91,29342.0
2021-06-01 11:50:00,63.89,63.89,63.82,63.84,10797.0,54.91,54.91,54.8499,54.8671,10797.0
2021-06-01 12:00:00,63.83,63.84,63.76,63.77,45311.0,54.8585,54.8671,54.7983,54.8069,45311.0
2021-06-01 12:10:00,63.75,63.77,63.73,63.73,22271.0,54.7897,54.8069,54.7725,54.7725,22271.0
2021-06-01 12:20:00,63.74,63.74,63.67,63.69,19547.0,54.7811,54.7811,54.7209,54.7381,19547.0
2021-06-01 12:30:00,63.68,63.68,63.62,63.66,32697.0,54.7295,54.7295,54.678,54.7124,32697.0
2021-06-01 12:40:00,63.64,63.68,63.61,63.62,20322.0,54.6952,54.7295,54.6694,54.678,20322.0
2021-06-01 12:50:00,63.62,63.64,63.59,63.61,23165.0,54.678,54.6952,54.6522,54.6694,23165.0
2021-06-01 13:00:00,63.61,63.64,63.55,63.59,53484.0,54.6694,54.6952,54.6178,54.6522,53484.0
2021-06-01 13:10:00,63.59,63.6,63.48,63.49,33957.0,54.6522,54.6608,54.5577,54.5662,33957.0
2021-06-01 13:20:00,63.49,63.54,63.46,63.49,50287.0,54.5662,54.6092,54.5405,54.5662,50287.0
2021-06-01 13:30:00,63.5,63.5,63.43,63.43,21554.0,54.5748,54.5748,54.5147,54.5147,21554.0
2021-06-01 13:40:00,63.44,63.44,63.39,63.39,16670.0,54.5233,54.5233,54.4803,54.4803,16670.0
2021-06-01 13:50:00,63.4,63.49,63.39,63.49,14192.0,54.4889,54.5662,54.4803,54.5662,14192.0
2021-06-01 14:00:00,63.49,63.55,63.49,63.52,26066.0,54.5662,54.6178,54.5662,54.592,26066.0
2021-06-01 14:10:00,63.5,63.52,63.49,63.51,21083.0,54.5748,54.592,54.5662,54.5834,21083.0
2021-06-01 14:20:00,63.51,63.59,63.51,63.59,19601.0,54.5834,54.6522,54.5834,54.6522,19601.0
2021-06-01 14:30:00,63.59,63.61,63.57,63.58,28616.0,54.6522,54.6694,54.635,54.6436,28616.0
2021-06-01 14:40:00,63.59,63.59,63.53,63.55,146882.0,54.6522,54.6522,54.6006,54.6178,146882.0
2021-06-01 14:50:00,63.56,63.57,63.52,63.55,43524.0,54.6264,54.635,54.592,54.6178,43524.0
2021-06-01 15:00:00,63.54,63.55,63.45,63.47,63538.0,54.6092,54.6178,54.5319,54.5491,63538.0
2021-06-01 15:10:00,63.47,63.48,63.4,63.4,63644.0,54.5491,54.5577,54.4889,54.4889,63644.0
2021-06-01 15:20:00,63.4,63.48,63.4,63.42,47414.0,54.4889,54.5577,54.4889,54.5061,47414.0
2021-06-01 15:30:00,63.42,63.42,63.31,63.33,81429.0,54.5061,54.5061,54.4115,54.4287,81429.0
2021-06-01 15:40:00,63.32,63.42,63.31,63.42,109504.0,54.4201,54.5061,54.4115,54.5061,109504.0
2021-06-01 15:50:00,63.43,63.49,63.38,63.43,455695.0,54.5147,54.5662,54.4717,54.5147,455695.0
2021-06-02 09:30:00,63.67,63.68,63.39,63.41,108118.0,54.7209,54.7295,54.4803,54.4975,108118.0
2021-06-02 09:40:00,63.41,63.54,63.31,63.51,52332.0,54.4975,54.6092,54.4115,54.5834,52332.0
2021-06-02 09:50:00,63.52,63.59,63.41,63.56,72741.0,54.592,54.6522,54.4975,54.6264,72741.0
2021-06-02 10:00:00,63.56,63.63,63.45,63.5,70804.0,54.6264,54.6866,54.5319,54.5748,70804.0
2021-06-02 10:10:00,63.51,63.67,63.49,63.57,60261.0,54.5834,54.7209,54.5662,54.635,60261.0
2021-06-02 10:20:00,63.57,63.63,63.55,63.61,20743.0,54.635,54.6866,54.6178,54.6694,20743.0
2021-06-02 10:30:00,63.61,63.69,63.59,63.64,39275.0,54.6694,54.7381,54.6522,54.6952,39275.0
2021-06-02 10:40:00,63.64,63.65,63.48,63.53,45567.0,54.6952,54.7038,54.5577,54.6006,45567.0
2021-06-02 10:50:00,63.53,63.67,63.51,63.67,30709.0,54.6006,54.7209,54.5834,54.7209,30709.0
2021-06-02 11:00:00,63.67,63.73,63.66,63.72,53058.0,54.7209,54.7725,54.7124,54.7639,53058.0
2021-06-02 11:10:00,63.72,63.84,63.71,63.82,52495.0,54.7639,54.8671,54.7553,54.8499,52495.0
2021-06-02 11:20:00,63.82,63.89,63.81,63.87,29625.0,54.8499,54.91,54.8413,54.8928,29625.0
2021-06-02 11:30:00,63.88,63.89,63.77,63.79,47523.0,54.9014,54.91,54.8069,54.8241,47523.0
2021-06-02 11:40:00,63.79,63.93,63.79,63.9,52397.0,54.8241,54.9444,54.8241,54.9186,52397.0
2021-06-02 11:50:00,63.91,63.93,63.88,63.91,44259.0,54.9272,54.9444,54.9014,54.9272,44259.0
2021-06-02 12:00:00,63.91,64.01,63.91,63.98,39445.0,54.9272,55.0132,54.9272,54.9874,39445.0
2021-06-02 12:10:00,63.99,64.09,63.96,64.09,41030.0,54.996,55.0819,54.9702,55.0819,41030.0
2021-06-02 12:20:00,64.09,64.22,64.08,64.21,51470.0,55.0819,55.1936,55.0733,55.185,51470.0
2021-06-02 12:30:00,64.22,64.22,64.15,64.21,41843.0,55.1936,55.1936,55.1335,55.185,41843.0
2021-06-02 12:40:00,64.21,64.29,64.2,64.29,49073.0,55.185,55.2538,55.1765,55.2538,49073.0
2021-06-02 12:50:00,64.28,64.35,64.27,64.35,37284.0,55.2452,55.3054,55.2366,55.3054,37284.0
2021-06-02 13:00:00,64.34,64.38,64.2,64.22,67550.0,55.2968,55.3312,55.1765,55.1936,67550.0
2021-06-02 13:10:00,64.21,64.23,64.2,64.23,22514.0,55.185,55.2022,55.1765,55.2022,22514.0
2021-06-02 13:20:00,64.23,64.38,64.2,64.38,74903.0,55.2022,55.3312,55.1765,55.3312,74903.0
2021-06-02 13:30:00,64.37,64.37,64.24,64.27,52339.0,55.3226,55.3226,55.2108,55.2366,52339.0
2021-06-02 13:40:00,64.27,64.3,64.25,64.28,26709.0,55.2366,55.2624,55.2194,55.2452,26709.0
2021-06-02 13:50:00,64.27,64.29,64.18,64.2,40324.0,55.2366,55.2538,55.1593,55.1765,40324.0
2021-06-02 14:00:00,64.2,64.2,64.1,64.12,37175.0,55.1765,55.1765,55.0905,55.1077,37175.0
2021-06-02 14:10:00,64.13,64.21,64.12,64.2,30002.0,55.1163,55.185,55.1077,55.1765,30002.0
2021-06-02 14:20:00,64.19,64.2,64.13,64.14,31808.0,55.1679,55.1765,55.1163,55.1249,31808.0
2021-06-02 14:30:00,64.13,64.13,64.02,64.03,36724.0,55.1163,55.1163,55.0218,55.0303,36724.0
2021-06-02 14:40:00,64.02,64.03,63.92,63.94,32055.0,55.0218,55.0303,54.9358,54.953,32055.0
2021-06-02 14:50:00,63.95,63.95,63.85,63.89,43051.0,54.9616,54.9616,54.8756,54.91,43051.0
2021-06-02 15:00:00,63.89,63.89,63.81,63.82,38793.0,54.91,54.91,54.8413,54.8499,38793.0
2021-06-02 15:10:00,63.81,63.82,63.75,63.78,52193.0,54.8413,54.8499,54.7897,54.8155,52193.0
2021-06-02 15:20:00,63.78,63.84,63.76,63.83,45486.0,54.8155,54.8671,54.7983,54.8585,45486.0
2021-06-02 15:30:00,63.83,63.92,63.8,63.84,79228.0,54.8585,54.9358,54.8327,54.8671,79228.0
2021-06-02 15:40:00,63.83,63.84,63.74,63.75,76175.0,54.8585,54.8671,54.7811,54.7897,76175.0
2021-06-02 15:50:00,63.75,63.92,63.75,63.91,199006.0,54.7897,54.9358,54.7897,54.9272,199006.0
2021-06-03 09:30:00,63.95,63.95,63.57,63.87,168025.0,54.9616,54.9616,54.635,54.8928,168025.0
2021-06-03 09:40:00,63.86,63.95,63.76,63.8,76116.0,54.8842,54.9616,54.7983,54.8327,76116.0
2021-06-03 09:50:00,63.81,63.99,63.8,63.95,47471.0,54.8413,54.996,54.8327,54.9616,47471.0
2021-06-03 10:00:00,63.95,64.0,63.87,63.96,79046.0,54.9616,55.0046,54.8928,54.9702,79046.0
2021-06-03 10:10:00,63.95,64.08,63.92,64.06,33964.0,54.9616,55.0733,54.9358,55.0561,33964.0
2021-06-03 10:20:00,64.06,64.08,63.99,64.04,57994.0,55.0561,55.0733,54.996,55.0389,57994.0
2021-06-03 10:30:00,64.05,64.08,63.95,63.95,41747.0,55.0475,55.0733,54.9616,54.9616,41747.0
2021-06-03 10:40:00,63.95,63.99,63.91,63.94,51645.0,54.9616,54.996,54.9272,54.953,51645.0
2021-06-03 10:50:00,63.94,64.1,63.94,64.08,27112.0,54.953,55.0905,54.953,55.0733,27112.0
2021-06-03 11:00:00,64.08,64.27,64.08,64.26,35366.0,55.0733,55.2366,55.0733,55.228,35366.0
2021-06-03 11:10:00,64.27,64.29,64.24,64.26,25108.0,55.2366,55.2538,55.2108,55.228,25108.0
2021-06-03 11:20:00,64.26,64.35,64.24,64.27,35493.0,55.228,55.3054,55.2108,55.2366,35493.0
2021-06-03 11:30:00,64.27,64.33,64.23,64.23,26672.0,55.2366,55.2882,55.2022,55.2022,26672.0
2021-06-03 11:40:00,64.23,64.32,64.23,64.29,30731.0,55.2022,55.2796,55.2022,55.2538,30731.0
2021-06-03 11:50:00,64.3,64.33,64.26,64.33,17253.0,55.2624,55.2882,55.228,55.2882,17253.0
2021-06-03 12:00:00,64.33,64.34,64.27,64.29,18960.0,55.2882,55.2968,55.2366,55.2538,18960.0
2021-06-03 12:10:00,64.29,64.35,64.28,64.34,39614.0,55.2538,55.3054,55.2452,55.2968,39614.0
2021-06-03 12:20:00,64.32,64.35,64.28,64.35,18535.0,55.2796,55.3054,55.2452,55.3054,18535.0
2021-06-03 12:30:00,64.35,64.43,64.35,64.42,22122.0,55.3054,55.3741,55.3054,55.3655,22122.0
2021-06-03 12:40:00,64.41,64.44,64.41,64.43,22241.0,55.3569,55.3827,55.3569,55.3741,22241.0
2021-06-03 12:50:00,64.43,64.43,64.38,64.41,26786.0,55.3741,55.3741,55.3312,55.3569,26786.0
2021-06-03 13:00:00,64.42,64.44,64.39,64.43,33724.0,55.3655,55.3827,55.3397,55.3741,33724.0
2021-06-03 13:10:00,64.44,64.47,64.4,64.47,18635.0,55.3827,55.4085,55.3483,55.4085,18635.0
2021-06-03 13:20:00,64.47,64.5,64.44,64.44,39988.0,55.4085,55.4343,55.3827,55.3827,39988.0
2021-06-03 13:30:00,64.43,64.5,64.41,64.49,26234.0,55.3741,55.4343,55.3569,55.4257,26234.0
2021-06-03 13:40:00,64.48,64.62,64.48,64.62,84891.0,55.4171,55.5374,55.4171,55.5374,84891.0
2021-06-03 13:50:00,64.62,64.67,64.57,64.57,31427.0,55.5374,55.5804,55.4944,55.4944,31427.0
2021-06-03 14:00:00,64.56,64.61,64.51,64.52,31891.0,55.4859,55.5288,55.4429,55.4515,31891.0
2021-06-03 14:10:00,64.51,64.61,64.5,64.59,38937.0,55.4429,55.5288,55.4343,55.5116,38937.0
2021-06-03 14:20:00,64.59,64.64,64.58,64.61,24117.0,55.5116,55.5546,55.503,55.5288,24117.0
2021-06-03 14:30:00,64.62,64.66,64.59,64.66,31989.0,55.5374,55.5718,55.5116,55.5718,31989.0
2021-06-03 14:40:00,64.65,64.66,64.63,64.65,16928.0,55.5632,55.5718,55.546,55.5632,16928.0
2021-06-03 14:50:00,64.64,64.68,64.63,64.66,42874.0,55.5546,55.589,55.546,55.5718,42874.0
2021-06-03 15:00:00,64.66,64.67,64.56,64.58,34162.0,55.5718,55.5804,55.4859,55.503,34162.0
2021-06-03 15:10:00,64.57,64.61,64.57,64.61,18808.0,55.4944,55.5288,55.4944,55.5288,18808.0
2021-06-03 15:20:00,64.6,64.61,64.53,64.53,27706.0,55.5202,55.5288,55.4601,55.4601,27706.0
2021-06-03 15:30:00,64.54,64.6,64.49,64.6,106998.0,55.4687,55.5202,55.4257,55.5202,106998.0
2021-06-03 15:40:00,64.61,64.65,64.6,64.62,108517.0,55.5288,55.5632,55.5202,55.5374,108517.0
2021-06-03 15:50:00,64.62,64.66,64.45,64.45,473672.0,55.5374,55.5718,55.3913,55.3913,473672.0
2021-06-04 09:30:00,64.62,64.73,64.44,64.47,84820.0,55.5374,55.632,55.3827,55.4085,84820.0
2021-06-04 09:40:00,64.45,64.59,64.45,64.55,47425.0,55.3913,55.5116,55.3913,55.4773,47425.0
2021-06-04 09:50:00,64.52,64.55,64.45,64.47,54500.0,55.4515,55.4773,55.3913,55.4085,54500.0
2021-06-04 10:00:00,64.49,64.56,64.44,64.5,60411.0,55.4257,55.4859,55.3827,55.4343,60411.0
2021-06-04 10:10:00,64.51,64.67,64.5,64.63,52949.0,55.4429,55.5804,55.4343,55.546,52949.0
2021-06-04 10:20:00,64.63,64.7,64.49,64.51,52013.0,55.546,55.6062,55.4257,55.4429,52013.0
2021-06-04 10:30:00,64.52,64.64,64.49,64.6,47993.0,55.4515,55.5546,55.4257,55.5202,47993.0
2021-06-04 10:40:00,64.6,64.7,64.59,64.64,67535.0,55.5202,55.6062,55.5116,55.5546,67535.0
2021-06-04 10:50:00,64.64,64.73,64.64,64.71,31595.0,55.5546,55.632,55.5546,55.6148,31595.0
2021-06-04 11:00:00,64.71,64.75,64.7,64.73,33133.0,55.6148,55.6491,55.6062,55.632,33133.0
2021-06-04 11:10:00,64.73,64.77,64.7,64.73,27245.0,55.632,55.6663,55.6062,55.632,27245.0
2021-06-04 11:20:00,64.73,64.75,64.64,64.68,35296.0,55.632,55.6491,55.5546,55.589,35296.0
2021-06-04 11:30:00,64.68,64.69,64.64,64.66,29514.0,55.589,55.5976,55.5546,55.5718,29514.0
2021-06-04 11:40:00,64.66,64.66,64.56,64.59,25957.0,55.5718,55.5718,55.4859,55.5116,25957.0
2021-06-04 11:50:00,64.59,64.6,64.52,64.52,25937.0,55.5116,55.5202,55.4515,55.4515,25937.0
2021-06-04 12:00:00,64.53,64.54,64.41,64.42,24479.0,55.4601,55.4687,55.3569,55.3655,24479.0
2021-06-04 12:10:00,64.43,64.46,64.39,64.42,54393.0,55.3741,55.3999,55.3397,55.3655,54393.0
2021-06-04 12:20:00,64.42,64.47,64.41,64.43,26593.0,55.3655,55.4085,55.3569,55.3741,26593.0
2021-06-04 12:30:00,64.43,64.49,64.43,64.45,22194.0,55.3741,55.4257,55.3741,55.3913,22194.0
2021-06-04 12:40:00,64.45,64.51,64.45,64.47,23223.0,55.3913,55.4429,55.3913,55.4085,23223.0
2021-06-04 12:50:00,64.48,64.49,64.4,64.41,52648.0,55.4171,55.4257,55.3483,55.3569,52648.0
2021-06-04 13:00:00,64.41,64.45,64.37,64.39,27658.0,55.3569,55.3913,55.3226,55.3397,27658.0
2021-06-04 13:10:00,64.39,64.39,64.34,64.34,36730.0,55.3397,55.3397,55.2968,55.2968,36730.0
2021-06-04 13:20:00,64.34,64.37,64.31,64.35,56786.0,55.2968,55.3226,55.271,55.3054,56786.0
2021-06-04 13:30:00,64.35,64.36,64.32,64.36,34352.0,55.3054,55.314,55.2796,55.314,34352.0
2021-06-04 13:40:00,64.36,64.42,64.35,64.39,38640.0,55.314,55.3655,55.3054,55.3397,38640.0
2021-06-04 13:50:00,64.39,64.39,64.34,64.36,23587.0,55.3397,55.3397,55.2968,55.314,23587.0
2021-06-04 14:00:00,64.37,64.44,64.36,64.41,38765.0,55.3226,55.3827,55.314,55.3569,38765.0
2021-06-04 14:10:00,64.41,64.48,64.38,64.48,22730.0,55.3569,55.4171,55.3312,55.4171,22730.0
2021-06-04 14:20:00,64.47,64.5,64.46,64.5,28908.0,55.4085,55.4343,55.3999,55.4343,28908.0
2021-06-04 14:30:00,64.5,64.55,64.48,64.53,41847.0,55.4343,55.4773,55.4171,55.4601,41847.0
2021-06-04 14:40:00,64.53,64.54,64.41,64.41,42873.0,55.4601,55.4687,55.3569,55.3569,42873.0
2021-06-04 14:50:00,64.41,64.42,64.36,64.36,29487.0,55.3569,55.3655,55.314,55.314,29487.0
2021-06-04 15:00:00,64.36,64.41,64.34,64.41,41444.0,55.314,55.3569,55.2968,55.3569,41444.0
2021-06-04 15:10:00,64.41,64.46,64.39,64.4,61918.0,55.3569,55.3999,55.3397,55.3483,61918.0
2021-06-04 15:20:00,64.41,64.41,64.36,64.4,36072.0,55.3569,55.3569,55.314,55.3483,36072.0
2021-06-04 15:30:00,64.41,64.42,64.31,64.34,80799.0,55.3569,55.3655,55.271,55.2968,80799.0
2021-06-04 15:40:00,64.34,64.42,64.32,64.42,99482.0,55.2968,55.3655,55.2796,55.3655,99482.0
2021-06-04 15:50:00,64.42,64.46,64.34,64.36,326611.0,55.3655,55.3999,55.2968,55.314,326611.0
2021-06-07 09:30:00,64.5,64.55,64.29,64.48,273314.0,55.4343,55.4773,55.2538,55.4171,273314.0
2021-06-07 09:40:00,64.49,64.52,64.38,64.4,75034.0,55.4257,55.4515,55.3312,55.3483,75034.0
2021-06-07 09:50:00,64.41,64.48,64.38,64.38,55009.0,55.3569,55.4171,55.3312,55.3312,55009.0
2021-06-07 10:00:00,64.38,64.45,64.34,64.37,82572.0,55.3312,55.3913,55.2968,55.3226,82572.0
2021-06-07 10:10:00,64.37,64.57,64.36,64.56,117988.0,55.3226,55.4944,55.314,55.4859,117988.0
2021-06-07 10:20:00,64.56,64.57,64.52,64.55,60107.0,55.4859,55.4944,55.4515,55.4773,60107.0
2021-06-07 10:30:00,64.55,64.59,64.47,64.48,59008.0,55.4773,55.5116,55.4085,55.4171,59008.0
2021-06-07 10:40:00,64.47,64.58,64.45,64.45,58093.0,55.4085,55.503,55.3913,55.3913,58093.0
2021-06-07 10:50:00,64.45,64.54,64.43,64.53,74394.0,55.3913,55.4687,55.3741,55.4601,74394.0
2021-06-07 11:00:00,64.53,64.72,64.52,64.64,92186.0,55.4601,55.6234,55.4515,55.5546,92186.0
2021-06-07 11:10:00,64.65,64.72,64.63,64.67,47586.0,55.5632,55.6234,55.546,55.5804,47586.0
2021-06-07 11:20:00,64.67,64.74,64.67,64.72,54760.0,55.5804,55.6406,55.5804,55.6234,54760.0
2021-06-07 11:30:00,64.72,64.73,64.59,64.61,70604.0,55.6234,55.632,55.5116,55.5288,70604.0
2021-06-07 11:40:00,64.62,64.7,64.61,64.69,36242.0,55.5374,55.6062,55.5288,55.5976,36242.0
2021-06-07 11:50:00,64.69,64.73,64.67,64.7,39159.0,55.5976,55.632,55.5804,55.6062,39159.0
2021-06-07 12:00:00,64.7,64.74,64.62,64.62,60116.0,55.6062,55.6406,55.5374,55.5374,60116.0
2021-06-07 12:10:00,64.63,64.7,64.62,64.7,40084.0,55.546,55.6062,55.5374,55.6062,40084.0
2021-06-07 12:20:00,64.7,64.72,64.66,64.7,57159.0,55.6062,55.6234,55.5718,55.6062,57159.0
2021-06-07 12:30:00,64.7,64.77,64.7,64.77,55123.0,55.6062,55.6663,55.6062,55.6663,55123.0
2021-06-07 12:40:00,64.76,64.85,64.75,64.83,51341.0,55.6577,55.7351,55.6491,55.7179,51341.0
2021-06-07 12:50:00,64.83,64.87,64.8,64.81,60780.0,55.7179,55.7523,55.6921,55.7007,60780.0
2021-06-07 13:00:00,64.81,64.83,64.76,64.83,55601.0,55.7007,55.7179,55.6577,55.7179,55601.0
2021-06-07 13:10:00,64.83,64.86,64.8,64.81,51612.0,55.7179,55.7437,55.6921,55.7007,51612.0
2021-06-07 13:20:00,64.81,64.86,64.75,64.79,61935.0,55.7007,55.7437,55.6491,55.6835,61935.0
2021-06-07 13:30:00,64.79,64.8,64.72,64.74,57124.0,55.6835,55.6921,55.6234,55.6406,57124.0
2021-06-07 13:40:00,64.75,64.76,64.68,64.69,63270.0,55.6491,55.6577,55.589,55.5976,63270.0
2021-06-07 13:50:00,64.69,64.78,64.69,64.78,44246.0,55.5976,55.6749,55.5976,55.6749,44246.0
2021-06-07 14:00:00,64.78,64.81,64.72,64.78,65220.0,55.6749,55.7007,55.6234,55.6749,65220.0
2021-06-07 14:10:00,64.78,64.81,64.76,64.81,45343.0,55.6749,55.7007,55.6577,55.7007,45343.0
2021-06-07 14:20:00,64.82,64.82,64.78,64.81,46878.0,55.7093,55.7093,55.6749,55.7007,46878.0
2021-06-07 14:30:00,64.81,64.83,64.77,64.83,54428.0,55.7007,55.7179,55.6663,55.7179,54428.0
2021-06-07 14:40:00,64.83,64.93,64.82,64.92,68972.0,55.7179,55.8038,55.7093,55.7953,68972.0
2021-06-07 14:50:00,64.92,64.92,64.85,64.88,91118.0,55.7953,55.7953,55.7351,55.7609,91118.0
2021-06-07 15:00:00,64.88,64.9,64.82,64.84,69236.0,55.7609,55.7781,55.7093,55.7265,69236.0
2021-06-07 15:10:00,64.84,64.86,64.8,64.82,109723.0,55.7265,55.7437,55.6921,55.7093,109723.0
2021-06-07 15:20:00,64.82,64.82,64.74,64.78,133720.0,55.7093,55.7093,55.6406,55.6749,133720.0
2021-06-07 15:30:00,64.78,64.79,64.72,64.78,118422.0,55.6749,55.6835,55.6234,55.6749,118422.0
2021-06-07 15:40:00,64.78,64.8,64.71,64.77,151159.0,55.6749,55.6921,55.6148,55.6663,151159.0
2021-06-07 15:50:00,64.77,64.87,64.66,64.67,632429.0,55.6663,55.7523,55.5718,55.5804,632429.0
2021-06-08 09:30:00,64.8,64.8,64.2,64.26,193377.0,55.6921,55.6921,55.1765,55.228,193377.0
2021-06-08 09:40:00,64.28,64.34,64.12,64.14,151574.0,55.2452,55.2968,55.1077,55.1249,151574.0
2021-06-08 09:50:00,64.14,64.15,63.93,63.94,155758.0,55.1249,55.1335,54.9444,54.953,155758.0
2021-06-08 10:00:00,63.93,64.03,63.84,63.96,140620.0,54.9444,55.0303,54.8671,54.9702,140620.0
2021-06-08 10:10:00,63.95,63.98,63.81,63.82,85823.0,54.9616,54.9874,54.8413,54.8499,85823.0
2021-06-08 10:20:00,63.81,63.92,63.78,63.88,231722.0,54.8413,54.9358,54.8155,54.9014,231722.0
2021-06-08 10:30:00,63.88,63.93,63.76,63.78,137814.0,54.9014,54.9444,54.7983,54.8155,137814.0
2021-06-08 10:40:00,63.78,63.97,63.76,63.94,135862.0,54.8155,54.9788,54.7983,54.953,135862.0
2021-06-08 10:50:00,63.94,63.95,63.82,63.84,59444.0,54.953,54.9616,54.8499,54.8671,59444.0
2021-06-08 11:00:00,63.83,63.94,63.83,63.86,33685.0,54.8585,54.953,54.8585,54.8842,33685.0
2021-06-08 11:10:00,63.87,63.93,63.82,63.85,49267.0,54.8928,54.9444,54.8499,54.8756,49267.0
2021-06-08 11:20:00,63.85,63.88,63.71,63.73,63545.0,54.8756,54.9014,54.7553,54.7725,63545.0
2021-06-08 11:30:00,63.72,63.84,63.71,63.79,64591.0,54.7639,54.8671,54.7553,54.8241,64591.0
2021-06-08 11:40:00,63.78,63.83,63.76,63.78,35023.0,54.8155,54.8585,54.7983,54.8155,35023.0
2021-06-08 11:50:00,63.77,63.78,63.69,63.7,65788.0,54.8069,54.8155,54.7381,54.7467,65788.0
2021-06-08 12:00:00,63.7,63.75,63.68,63.75,69574.0,54.7467,54.7897,54.7295,54.7897,69574.0
2021-06-08 12:10:00,63.76,63.76,63.64,63.69,52498.0,54.7983,54.7983,54.6952,54.7381,52498.0
2021-06-08 12:20:00,63.7,63.72,63.66,63.68,36758.0,54.7467,54.7639,54.7124,54.7295,36758.0
2021-06-08 12:30:00,63.67,63.71,63.65,63.68,29393.0,54.7209,54.7553,54.7038,54.7295,29393.0
2021-06-08 12:40:00,63.68,63.71,63.65,63.68,33883.0,54.7295,54.7553,54.7038,54.7295,33883.0
2021-06-08 12:50:00,63.67,63.69,63.61,63.65,36624.0,54.7209,54.7381,54.6694,54.7038,36624.0
2021-06-08 13:00:00,63.65,63.69,63.59,63.66,95269.0,54.7038,54.7381,54.6522,54.7124,95269.0
2021-06-08 13:10:00,63.66,63.74,63.66,63.68,35536.0,54.7124,54.7811,54.7124,54.7295,35536.0
2021-06-08 13:20:00,63.69,63.71,63.66,63.68,37950.0,54.7381,54.7553,54.7124,54.7295,37950.0
2021-06-08 13:30:00,63.69,63.74,63.67,63.73,40115.0,54.7381,54.7811,54.7209,54.7725,40115.0
2021-06-08 13:40:00,63.72,63.74,63.69,63.7,50178.0,54.7639,54.7811,54.7381,54.7467,50178.0
2021-06-08 13:50:00,63.7,63.71,63.65,63.71,77509.0,54.7467,54.7553,54.7038,54.7553,77509.0
2021-06-08 14:00:00,63.72,63.76,63.71,63.74,44551.0,54.7639,54.7983,54.7553,54.7811,44551.0
2021-06-08 14:10:00,63.74,63.76,63.65,63.66,37610.0,54.7811,54.7983,54.7038,54.7124,37610.0
2021-06-08 14:20:00,63.67,63.74,63.67,63.7,35964.0,54.7209,54.7811,54.7209,54.7467,35964.0
2021-06-08 14:30:00,63.71,63.73,63.65,63.66,28057.0,54.7553,54.7725,54.7038,54.7124,28057.0
2021-06-08 14:40:00,63.66,63.68,63.6,63.6,54640.0,54.7124,54.7295,54.6608,54.6608,54640.0
2021-06-08 14:50:00,63.6,63.61,63.58,63.59,47995.0,54.6608,54.6694,54.6436,54.6522,47995.0
2021-06-08 15:00:00,63.59,63.6,63.53,63.56,99168.0,54.6522,54.6608,54.6006,54.6264,99168.0
2021-06-08 15:10:00,63.57,63.57,63.52,63.56,100704.0,54.635,54.635,54.592,54.6264,100704.0
2021-06-08 15:20:00,63.56,63.59,63.5,63.51,118841.0,54.6264,54.6522,54.5748,54.5834,118841.0
2021-06-08 15:30:00,63.51,63.51,63.44,63.47,118235.0,54.5834,54.5834,54.5233,54.5491,118235.0
2021-06-08 15:40:00,63.46,63.48,63.42,63.48,175631.0,54.5405,54.5577,54.5061,54.5577,175631.0
2021-06-08 15:50:00,63.48,63.53,63.4,63.44,376893.0,54.5577,54.6006,54.4889,54.5233,376893.0
2021-06-09 09:30:00,63.42,63.42,63.07,63.1,224408.0,54.5061,54.5061,54.2053,54.2311,224408.0
2021-06-09 09:40:00,63.1,63.34,63.07,63.3,157621.0,54.2311,54.4373,54.2053,54.403,157621.0
2021-06-09 09:50:00,63.3,63.44,63.29,63.32,95115.0,54.403,54.5233,54.3944,54.4201,95115.0
2021-06-09 10:00:00,63.32,63.37,63.18,63.18,82557.0,54.4201,54.4631,54.2998,54.2998,82557.0
2021-06-09 10:10:00,63.19,63.3,63.12,63.28,102017.0,54.3084,54.403,54.2483,54.3858,102017.0
2021-06-09 10:20:00,63.27,63.27,63.14,63.18,94057.0,54.3772,54.3772,54.2654,54.2998,94057.0
2021-06-09 10:30:00,63.18,63.34,63.17,63.29,90406.0,54.2998,54.4373,54.2912,54.3944,90406.0
2021-06-09 10:40:00,63.29,63.42,63.24,63.41,68120.0,54.3944,54.5061,54.3514,54.4975,68120.0
2021-06-09 10:50:00,63.4,63.42,63.26,63.41,63750.0,54.4889,54.5061,54.3686,54.4975,63750.0
2021-06-09 11:00:00,63.41,63.42,63.31,63.39,55517.0,54.4975,54.5061,54.4115,54.4803,55517.0
2021-06-09 11:10:00,63.39,63.45,63.38,63.43,36403.0,54.4803,54.5319,54.4717,54.5147,36403.0
2021-06-09 11:20:00,63.43,63.45,63.32,63.34,66517.0,54.5147,54.5319,54.4201,54.4373,66517.0
2021-06-09 11:30:00,63.34,63.44,63.34,63.44,43929.0,54.4373,54.5233,54.4373,54.5233,43929.0
2021-06-09 11:40:00,63.43,63.47,63.39,63.46,33753.0,54.5147,54.5491,54.4803,54.5405,33753.0
2021-06-09 11:50:00,63.47,63.51,63.44,63.46,98840.0,54.5491,54.5834,54.5233,54.5405,98840.0
2021-06-09 12:00:00,63.46,63.5,63.45,63.47,53336.0,54.5405,54.5748,54.5319,54.5491,53336.0
2021-06-09 12:10:00,63.47,63.47,63.42,63.43,53539.0,54.5491,54.5491,54.5061,54.5147,53539.0
2021-06-09 12:20:00,63.44,63.44,63.36,63.37,44851.0,54.5233,54.5233,54.4545,54.4631,44851.0
2021-06-09 12:30:00,63.37,63.38,63.32,63.35,50031.0,54.4631,54.4717,54.4201,54.4459,50031.0
2021-06-09 12:40:00,63.35,63.38,63.32,63.36,61883.0,54.4459,54.4717,54.4201,54.4545,61883.0
2021-06-09 12:50:00,63.37,63.38,63.33,63.34,26350.0,54.4631,54.4717,54.4287,54.4373,26350.0
2021-06-09 13:00:00,63.34,63.36,63.3,63.33,30613.0,54.4373,54.4545,54.403,54.4287,30613.0
2021-06-09 13:10:00,63.34,63.38,63.31,63.35,54496.0,54.4373,54.4717,54.4115,54.4459,54496.0
2021-06-09 13:20:00,63.35,63.46,63.34,63.46,45342.0,54.4459,54.5405,54.4373,54.5405,45342.0
2021-06-09 13:30:00,63.47,63.48,63.44,63.45,59335.0,54.5491,54.5577,54.5233,54.5319,59335.0
2021-06-09 13:40:00,63.45,63.55,63.44,63.55,53685.0,54.5319,54.6178,54.5233,54.6178,53685.0
2021-06-09 13:50:00,63.55,63.55,63.49,63.51,58675.0,54.6178,54.6178,54.5662,54.5834,58675.0
2021-06-09 14:00:00,63.5,63.53,63.45,63.46,67457.0,54.5748,54.6006,54.5319,54.5405,67457.0
2021-06-09 14:10:00,63.45,63.5,63.44,63.5,53458.0,54.5319,54.5748,54.5233,54.5748,53458.0
2021-06-09 14:20:00,63.5,63.5,63.46,63.49,39900.0,54.5748,54.5748,54.5405,54.5662,39900.0
2021-06-09 14:30:00,63.49,63.52,63.46,63.5,46099.0,54.5662,54.592,54.5405,54.5748,46099.0
2021-06-09 14:40:00,63.51,63.52,63.47,63.51,51174.0,54.5834,54.592,54.5491,54.5834,51174.0
2021-06-09 14:50:00,63.51,63.51,63.44,63.45,66375.0,54.5834,54.5834,54.5233,54.5319,66375.0
2021-06-09 15:00:00,63.45,63.48,63.42,63.46,70315.0,54.5319,54.5577,54.5061,54.5405,70315.0
2021-06-09 15:10:00,63.46,63.55,63.45,63.55,131768.0,54.5405,54.6178,54.5319,54.6178,131768.0
2021-06-09 15:20:00,63.55,63.57,63.52,63.56,113585.0,54.6178,54.635,54.592,54.6264,113585.0
2021-06-09 15:30:00,63.55,63.65,63.54,63.59,108129.0,54.6178,54.7038,54.6092,54.6522,108129.0
2021-06-09 15:40:00,63.59,63.65,63.54,63.62,104291.0,54.6522,54.7038,54.6092,54.678,104291.0
2021-06-09 15:50:00,63.61,63.72,63.61,63.63,323893.0,54.6694,54.7639,54.6694,54.6866,323893.0
2021-06-10 09:30:00,63.74,63.75,63.48,63.69,133572.0,54.7811,54.7897,54.5577,54.7381,133572.0
2021-06-10 09:40:00,63.7,63.81,63.67,63.8,81339.0,54.7467,54.8413,54.7209,54.8327,81339.0
2021-06-10 09:50:00,63.81,63.92,63.75,63.79,132328.0,54.8413,54.9358,54.7897,54.8241,132328.0
2021-06-10 10:00:00,63.79,63.86,63.72,63.79,86443.0,54.8241,54.8842,54.7639,54.8241,86443.0
2021-06-10 10:10:00,63.79,63.91,63.76,63.89,43615.0,54.8241,54.9272,54.7983,54.91,43615.0
2021-06-10 10:20:00,63.9,63.94,63.78,63.82,70616.0,54.9186,54.953,54.8155,54.8499,70616.0
2021-06-10 10:30:00,63.83,63.87,63.79,63.8,35239.0,54.8585,54.8928,54.8241,54.8327,35239.0
2021-06-10 10:40:00,63.8,63.81,63.67,63.68,62124.0,54.8327,54.8413,54.7209,54.7295,62124.0
2021-06-10 10:50:00,63.67,63.71,63.53,63.61,51019.0,54.7209,54.7553,54.6006,54.6694,51019.0
2021-06-10 11:00:00,63.6,63.68,63.59,63.64,36307.0,54.6608,54.7295,54.6522,54.6952,36307.0
2021-06-10 11:10:00,63.64,63.73,63.57,63.72,70680.0,54.6952,54.7725,54.635,54.7639,70680.0
2021-06-10 11:20:00,63.72,63.74,63.68,63.73,43997.0,54.7639,54.7811,54.7295,54.7725,43997.0
2021-06-10 11:30:00,63.72,63.78,63.7,63.74,34903.0,54.7639,54.8155,54.7467,54.7811,34903.0
2021-06-10 11:40:00,63.74,63.79,63.73,63.76,40153.0,54.7811,54.8241,54.7725,54.7983,40153.0
2021-06-10 11:50:00,63.77,63.79,63.73,63.77,18362.0,54.8069,54.8241,54.7725,54.8069,18362.0
2021-06-10 12:00:00,63.77,63.78,63.74,63.74,23806.0,54.8069,54.8155,54.7811,54.7811,23806.0
2021-06-10 12:10:00,63.74,63.81,63.73,63.79,49278.0,54.7811,54.8413,54.7725,54.8241,49278.0
2021-06-10 12:20:00,63.79,63.8,63.76,63.76,24857.0,54.8241,54.8327,54.7983,54.7983,24857.0
2021-06-10 12:30:00,63.77,63.8,63.74,63.75,20375.0,54.8069,54.8327,54.7811,54.7897,20375.0
2021-06-10 12:40:00,63.75,63.76,63.71,63.74,17266.0,54.7897,54.7983,54.7553,54.7811,17266.0
2021-06-10 12:50:00,63.74,63.74,63.72,63.74,24671.0,54.7811,54.7811,54.7639,54.7811,24671.0
2021-06-10 13:00:00,63.74,63.74,63.69,63.7,44302.0,54.7811,54.7811,54.7381,54.7467,44302.0
2021-06-10 13:10:00,63.69,63.78,63.69,63.76,57015.0,54.7381,54.8155,54.7381,54.7983,57015.0
2021-06-10 13:20:00,63.76,63.78,63.74,63.78,26138.0,54.7983,54.8155,54.7811,54.8155,26138.0
2021-06-10 13:30:00,63.78,63.78,63.75,63.77,31195.0,54.8155,54.8155,54.7897,54.8069,31195.0
2021-06-10 13:40:00,63.77,63.87,63.74,63.85,71896.0,54.8069,54.8928,54.7811,54.8756,71896.0
2021-06-10 13:50:00,63.85,63.89,63.83,63.86,37863.0,54.8756,54.91,54.8585,54.8842,37863.0
2021-06-10 14:00:00,63.86,63.91,63.85,63.89,57963.0,54.8842,54.9272,54.8756,54.91,57963.0
2021-06-10 14:10:00,63.88,63.93,63.86,63.92,29163.0,54.9014,54.9444,54.8842,54.9358,29163.0
2021-06-10 14:20:00,63.92,63.92,63.83,63.84,40672.0,54.9358,54.9358,54.8585,54.8671,40672.0
2021-06-10 14:30:00,63.84,63.84,63.77,63.78,29342.0,54.8671,54.8671,54.8069,54.8155,29342.0
2021-06-10 14:40:00,63.79,63.83,63.78,63.8,24909.0,54.8241,54.8585,54.8155,54.8327,24909.0
2021-06-10 14:50:00,63.8,63.82,63.77,63.77,32323.0,54.8327,54.8499,54.8069,54.8069,32323.0
2021-06-10 15:00:00,63.77,63.8,63.7,63.71,41441.0,54.8069,54.8327,54.7467,54.7553,41441.0
2021-06-10 15:10:00,63.71,63.75,63.68,63.74,45461.0,54.7553,54.7897,54.7295,54.7811,45461.0
2021-06-10 15:20:00,63.74,63.85,63.74,63.84,100767.0,54.7811,54.8756,54.7811,54.8671,100767.0
2021-06-10 15:30:00,63.84,63.92,63.83,63.88,119779.0,54.8671,54.9358,54.8585,54.9014,119779.0
2021-06-10 15:40:00,63.89,63.9,63.84,63.87,54396.0,54.91,54.9186,54.8671,54.8928,54396.0
2021-06-10 15:50:00,63.87,63.93,63.81,63.88,205732.0,54.8928,54.9444,54.8413,54.9014,205732.0
2021-06-11 09:30:00,63.76,63.89,63.66,63.87,97596.0,54.7983,54.91,54.7124,54.8928,97596.0
2021-06-11 09:40:00,63.86,63.96,63.82,63.9,52114.0,54.8842,54.9702,54.8499,54.9186,52114.0
2021-06-11 09:50:00,63.9,63.91,63.8,63.8,45916.0,54.9186,54.9272,54.8327,54.8327,45916.0
2021-06-11 10:00:00,63.82,63.85,63.8,63.83,28393.0,54.8499,54.8756,54.8327,54.8585,28393.0
2021-06-11 10:10:00,63.83,63.87,63.73,63.75,37617.0,54.8585,54.8928,54.7725,54.7897,37617.0
2021-06-11 10:20:00,63.75,63.79,63.72,63.76,18826.0,54.7897,54.8241,54.7639,54.7983,18826.0
2021-06-11 10:30:00,63.77,63.77,63.71,63.72,32918.0,54.8069,54.8069,54.7553,54.7639,32918.0
2021-06-11 10:40:00,63.72,63.81,63.69,63.81,48952.0,54.7639,54.8413,54.7381,54.8413,48952.0
2021-06-11 10:50:00,63.8,63.9,63.8,63.87,25669.0,54.8327,54.9186,54.8327,54.8928,25669.0
2021-06-11 11:00:00,63.86,63.97,63.86,63.96,42791.0,54.8842,54.9788,54.8842,54.9702,42791.0
2021-06-11 11:10:00,63.95,63.95,63.87,63.87,26181.0,54.9616,54.9616,54.8928,54.8928,26181.0
2021-06-11 11:20:00,63.86,63.86,63.78,63.83,18856.0,54.8842,54.8842,54.8155,54.8585,18856.0
2021-06-11 11:30:00,63.83,63.87,63.82,63.85,31015.0,54.8585,54.8928,54.8499,54.8756,31015.0
2021-06-11 11:40:00,63.86,63.86,63.77,63.77,21645.0,54.8842,54.8842,54.8069,54.8069,21645.0
2021-06-11 11:50:00,63.77,63.78,63.73,63.75,35963.0,54.8069,54.8155,54.7725,54.7897,35963.0
2021-06-11 12:00:00,63.74,63.75,63.71,63.71,24865.0,54.7811,54.7897,54.7553,54.7553,24865.0
2021-06-11 12:10:00,63.71,63.71,63.61,63.68,27152.0,54.7553,54.7553,54.6694,54.7295,27152.0
2021-06-11 12:20:00,63.68,63.7,63.65,63.65,36691.0,54.7295,54.7467,54.7038,54.7038,36691.0
2021-06-11 12:30:00,63.65,63.66,63.59,63.6,30675.0,54.7038,54.7124,54.6522,54.6608,30675.0
2021-06-11 12:40:00,63.59,63.6,63.56,63.58,29263.0,54.6522,54.6608,54.6264,54.6436,29263.0
2021-06-11 12:50:00,63.57,63.58,63.52,63.53,22526.0,54.635,54.6436,54.592,54.6006,22526.0
2021-06-11 13:00:00,63.53,63.55,63.48,63.52,41573.0,54.6006,54.6178,54.5577,54.592,41573.0
2021-06-11 13:10:00,63.53,63.59,63.52,63.59,28956.0,54.6006,54.6522,54.592,54.6522,28956.0
2021-06-11 13:20:00,63.58,63.6,63.56,63.57,29857.0,54.6436,54.6608,54.6264,54.635,29857.0
2021-06-11 13:30:00,63.57,63.58,63.52,63.53,22704.0,54.635,54.6436,54.592,54.6006,22704.0
2021-06-11 13:40:00,63.54,63.61,63.53,63.61,51018.0,54.6092,54.6694,54.6006,54.6694,51018.0
2021-06-11 13:50:00,63.61,63.67,63.61,63.67,18479.0,54.6694,54.7209,54.6694,54.7209,18479.0
2021-06-11 14:00:00,63.66,63.69,63.65,63.68,25475.0,54.7124,54.7381,54.7038,54.7295,25475.0
2021-06-11 14:10:00,63.68,63.71,63.68,63.71,25045.0,54.7295,54.7553,54.7295,54.7553,25045.0
2021-06-11 14:20:00,63.7,63.73,63.69,63.72,16912.0,54.7467,54.7725,54.7381,54.7639,16912.0
2021-06-11 14:30:00,63.72,63.76,63.72,63.76,17998.0,54.7639,54.7983,54.7639,54.7983,17998.0
2021-06-11 14:40:00,63.76,63.77,63.74,63.75,21464.0,54.7983,54.8069,54.7811,54.7897,21464.0
2021-06-11 14:50:00,63.75,63.77,63.72,63.76,25610.0,54.7897,54.8069,54.7639,54.7983,25610.0
2021-06-11 15:00:00,63.76,63.79,63.75,63.79,20949.0,54.7983,54.8241,54.7897,54.8241,20949.0
2021-06-11 15:10:00,63.79,63.83,63.78,63.8,34985.0,54.8241,54.8585,54.8155,54.8327,34985.0
2021-06-11 15:20:00,63.79,63.8,63.71,63.72,40249.0,54.8241,54.8327,54.7553,54.7639,40249.0
2021-06-11 15:30:00,63.72,63.76,63.69,63.75,77728.0,54.7639,54.7983,54.7381,54.7897,77728.0
2021-06-11 15:40:00,63.75,63.84,63.75,63.77,149686.0,54.7897,54.8671,54.7897,54.8069,149686.0
2021-06-11 15:50:00,63.77,63.87,63.73,63.85,451106.0,54.8069,54.8928,54.7725,54.8756,451106.0
2021-06-14 09:30:00,63.77,64.08,63.72,64.07,241930.0,54.8069,55.0733,54.7639,55.0647,241930.0
2021-06-14 09:40:00,64.07,64.14,63.86,63.89,73784.0,55.0647,55.1249,54.8842,54.91,73784.0
2021-06-14 09:50:00,63.89,63.89,63.76,63.78,72583.0,54.91,54.91,54.7983,54.8155,72583.0
2021-06-14 10:00:00,63.77,63.78,63.63,63.68,57769.0,54.8069,54.8155,54.6866,54.7295,57769.0
2021-06-14 10:10:00,63.68,63.69,63.56,63.58,86168.0,54.7295,54.7381,54.6264,54.6436,86168.0
2021-06-14 10:20:00,63.59,63.68,63.58,63.62,63388.0,54.6522,54.7295,54.6436,54.678,63388.0
2021-06-14 10:30:00,63.62,63.7,63.61,63.65,74828.0,54.678,54.7467,54.6694,54.7038,74828.0
2021-06-14 10:40:00,63.63,63.64,63.54,63.63,75678.0,54.6866,54.6952,54.6092,54.6866,75678.0
2021-06-14 10:50:00,63.63,63.69,63.62,63.63,27080.0,54.6866,54.7381,54.678,54.6866,27080.0
2021-06-14 11:00:00,63.63,63.7,63.57,63.7,43934.0,54.6866,54.7467,54.635,54.7467,43934.0
2021-06-14 11:10:00,63.69,63.71,63.62,63.65,24290.0,54.7381,54.7553,54.678,54.7038,24290.0
2021-06-14 11:20:00,63.66,63.68,63.55,63.58,47722.0,54.7124,54.7295,54.6178,54.6436,47722.0
2021-06-14 11:30:00,63.57,63.65,63.57,63.64,15488.0,54.635,54.7038,54.635,54.6952,15488.0
2021-06-14 11:40:00,63.63,63.66,63.61,63.62,55690.0,54.6866,54.7124,54.6694,54.678,55690.0
2021-06-14 11:50:00,63.62,63.7,63.62,63.67,18519.0,54.678,54.7467,54.678,54.7209,18519.0
2021-06-14 12:00:00,63.67,63.69,63.65,63.67,15897.0,54.7209,54.7381,54.7038,54.7209,15897.0
2021-06-14 12:10:00,63.67,63.68,63.61,63.62,27965.0,54.7209,54.7295,54.6694,54.678,27965.0
2021-06-14 12:20:00,63.62,63.66,63.61,63.66,21094.0,54.678,54.7124,54.6694,54.7124,21094.0
2021-06-14 12:30:00,63.65,63.69,63.64,63.66,21453.0,54.7038,54.7381,54.6952,54.7124,21453.0
2021-06-14 12:40:00,63.67,63.7,63.63,63.66,35634.0,54.7209,54.7467,54.6866,54.7124,35634.0
2021-06-14 12:50:00,63.65,63.66,63.62,63.65,18141.0,54.7038,54.7124,54.678,54.7038,18141.0
2021-06-14 13:00:00,63.64,63.66,63.62,63.66,14909.0,54.6952,54.7124,54.678,54.7124,14909.0
2021-06-14 13:10:00,63.65,63.7,63.64,63.69,27606.0,54.7038,54.7467,54.6952,54.7381,27606.0
2021-06-14 13:20:00,63.68,63.71,63.67,63.71,64512.0,54.7295,54.7553,54.7209,54.7553,64512.0
2021-06-14 13:30:00,63.71,63.72,63.69,63.7,15085.0,54.7553,54.7639,54.7381,54.7467,15085.0
2021-06-14 13:40:00,63.71,63.73,63.67,63.68,14745.0,54.7553,54.7725,54.7209,54.7295,14745.0
2021-06-14 13:50:00,63.67,63.71,63.67,63.71,24425.0,54.7209,54.7553,54.7209,54.7553,24425.0
2021-06-14 14:00:00,63.71,63.73,63.67,63.69,60003.0,54.7553,54.7725,54.7209,54.7381,60003.0
2021-06-14 14:10:00,63.68,63.7,63.67,63.7,14876.0,54.7295,54.7467,54.7209,54.7467,14876.0
2021-06-14 14:20:00,63.7,63.73,63.69,63.72,38628.0,54.7467,54.7725,54.7381,54.7639,38628.0
2021-06-14 14:30:00,63.72,63.74,63.7,63.72,51270.0,54.7639,54.7811,54.7467,54.7639,51270.0
2021-06-14 14:40:00,63.72,63.76,63.71,63.75,25502.0,54.7639,54.7983,54.7553,54.7897,25502.0
2021-06-14 14:50:00,63.75,63.79,63.72,63.73,77916.0,54.7897,54.8241,54.7639,54.7725,77916.0
2021-06-14 15:00:00,63.73,63.76,63.71,63.75,24961.0,54.7725,54.7983,54.7553,54.7897,24961.0
2021-06-14 15:10:00,63.76,63.78,63.73,63.75,80173.0,54.7983,54.8155,54.7725,54.7897,80173.0
2021-06-14 15:20:00,63.76,63.77,63.74,63.75,104184.0,54.7983,54.8069,54.7811,54.7897,104184.0
2021-06-14 15:30:00,63.75,63.77,63.71,63.73,90302.0,54.7897,54.8069,54.7553,54.7725,90302.0
2021-06-14 15:40:00,63.73,63.76,63.71,63.76,80181.0,54.7725,54.7983,54.7553,54.7983,80181.0
2021-06-14 15:50:00,63.75,63.8,63.74,63.8,452329.0,54.7897,54.8327,54.7811,54.8327,452329.0
2021-06-15 09:30:00,63.9,64.01,63.84,63.94,128920.0,54.9186,55.0132,54.8671,54.953,128920.0
2021-06-15 09:40:00,63.95,63.97,63.82,63.84,64276.0,54.9616,54.9788,54.8499,54.8671,64276.0
2021-06-15 09:50:00,63.85,63.98,63.84,63.96,75194.0,54.8756,54.9874,54.8671,54.9702,75194.0
2021-06-15 10:00:00,63.97,64.01,63.92,63.95,39570.0,54.9788,55.0132,54.9358,54.9616,39570.0
2021-06-15 10:10:00,63.95,64.06,63.94,63.98,34359.0,54.9616,55.0561,54.953,54.9874,34359.0
2021-06-15 10:20:00,63.98,64.13,63.98,64.12,32821.0,54.9874,55.1163,54.9874,55.1077,32821.0
2021-06-15 10:30:00,64.11,64.18,64.09,64.11,26089.0,55.0991,55.1593,55.0819,55.0991,26089.0
2021-06-15 10:40:00,64.11,64.18,64.09,64.09,53408.0,55.0991,55.1593,55.0819,55.0819,53408.0
2021-06-15 10:50:00,64.09,64.16,64.09,64.15,28547.0,55.0819,55.1421,55.0819,55.1335,28547.0
2021-06-15 11:00:00,64.15,64.18,64.13,64.18,25596.0,55.1335,55.1593,55.1163,55.1593,25596.0
2021-06-15 11:10:00,64.19,64.2,64.12,64.16,16775.0,55.1679,55.1765,55.1077,55.1421,16775.0
2021-06-15 11:20:00,64.17,64.2,64.12,64.15,38079.0,55.1507,55.1765,55.1077,55.1335,38079.0
2021-06-15 11:30:00,64.16,64.23,64.12,64.2,22867.0,55.1421,55.2022,55.1077,55.1765,22867.0
2021-06-15 11:40:00,64.2,64.25,64.17,64.17,20218.0,55.1765,55.2194,55.1507,55.1507,20218.0
2021-06-15 11:50:00,64.17,64.21,64.13,64.2,21301.0,55.1507,55.185,55.1163,55.1765,21301.0
2021-06-15 12:00:00,64.2,64.23,64.19,64.22,54311.0,55.1765,55.2022,55.1679,55.1936,54311.0
2021-06-15 12:10:00,64.21,64.23,64.19,64.22,21183.0,55.185,55.2022,55.1679,55.1936,21183.0
2021-06-15 12:20:00,64.22,64.27,64.22,64.23,27976.0,55.1936,55.2366,55.1936,55.2022,27976.0
2021-06-15 12:30:00,64.23,64.27,64.22,64.24,23987.0,55.2022,55.2366,55.1936,55.2108,23987.0
2021-06-15 12:40:00,64.24,64.26,64.21,64.22,18318.0,55.2108,55.228,55.185,55.1936,18318.0
2021-06-15 12:50:00,64.21,64.22,64.13,64.2,29163.0,55.185,55.1936,55.1163,55.1765,29163.0
2021-06-15 13:00:00,64.2,64.23,64.19,64.22,28323.0,55.1765,55.2022,55.1679,55.1936,28323.0
2021-06-15 13:10:00,64.21,64.22,64.16,64.17,31811.0,55.185,55.1936,55.1421,55.1507,31811.0
2021-06-15 13:20:00,64.18,64.22,64.17,64.19,17524.0,55.1593,55.1936,55.1507,55.1679,17524.0
2021-06-15 13:30:00,64.19,64.2,64.16,64.2,45060.0,55.1679,55.1765,55.1421,55.1765,45060.0
2021-06-15 13:40:00,64.2,64.26,64.18,64.26,139927.0,55.1765,55.228,55.1593,55.228,139927.0
2021-06-15 13:50:00,64.26,64.4,64.26,64.38,87293.0,55.228,55.3483,55.228,55.3312,87293.0
2021-06-15 14:00:00,64.38,64.52,64.37,64.51,79267.0,55.3312,55.4515,55.3226,55.4429,79267.0
2021-06-15 14:10:00,64.51,64.53,64.4,64.44,115425.0,55.4429,55.4601,55.3483,55.3827,115425.0
2021-06-15 14:20:00,64.44,64.51,64.43,64.49,52558.0,55.3827,55.4429,55.3741,55.4257,52558.0
2021-06-15 14:30:00,64.5,64.6,64.47,64.6,55332.0,55.4343,55.5202,55.4085,55.5202,55332.0
2021-06-15 14:40:00,64.6,64.66,64.59,64.65,52099.0,55.5202,55.5718,55.5116,55.5632,52099.0
2021-06-15 14:50:00,64.64,64.68,64.55,64.55,54604.0,55.5546,55.589,55.4773,55.4773,54604.0
2021-06-15 15:00:00,64.54,64.56,64.47,64.47,80723.0,55.4687,55.4859,55.4085,55.4085,80723.0
2021-06-15 15:10:00,64.46,64.57,64.46,64.52,32743.0,55.3999,55.4944,55.3999,55.4515,32743.0
2021-06-15 15:20:00,64.52,64.52,64.41,64.43,40811.0,55.4515,55.4515,55.3569,55.3741,40811.0
2021-06-15 15:30:00,64.43,64.44,64.32,64.44,75568.0,55.3741,55.3827,55.2796,55.3827,75568.0
2021-06-15 15:40:00,64.44,64.44,64.37,64.39,98982.0,55.3827,55.3827,55.3226,55.3397,98982.0
2021-06-15 15:50:00,64.39,64.39,64.26,64.33,351667.0,55.3397,55.3397,55.228,55.2882,351667.0
2021-06-16 09:30:00,64.35,64.55,64.28,64.5,104225.0,55.3054,55.4773,55.2452,55.4343,104225.0
2021-06-16 09:40:00,64.5,64.58,64.42,64.5,56880.0,55.4343,55.503,55.3655,55.4343,56880.0
2021-06-16 09:50:00,64.5,64.51,64.29,64.29,39626.0,55.4343,55.4429,55.2538,55.2538,39626.0
2021-06-16 10:00:00,64.28,64.34,64.19,64.21,58018.0,55.2452,55.2968,55.1679,55.185,58018.0
2021-06-16 10:10:00,64.2,64.28,64.16,64.27,65435.0,55.1765,55.2452,55.1421,55.2366,65435.0
2021-06-16 10:20:00,64.27,64.35,64.25,64.35,53243.0,55.2366,55.3054,55.2194,55.3054,53243.0
2021-06-16 10:30:00,64.36,64.4,64.26,64.28,35812.0,55.314,55.3483,55.228,55.2452,35812.0
2021-06-16 10:40:00,64.29,64.3,64.19,64.21,39751.0,55.2538,55.2624,55.1679,55.185,39751.0
2021-06-16 10:50:00,64.2,64.26,64.18,64.26,32918.0,55.1765,55.228,55.1593,55.228,32918.0
2021-06-16 11:00:00,64.26,64.28,64.18,64.24,38400.0,55.228,55.2452,55.1593,55.2108,38400.0
2021-06-16 11:10:00,64.23,64.25,64.18,64.2,29985.0,55.2022,55.2194,55.1593,55.1765,29985.0
2021-06-16 11:20:00,64.19,64.21,64.16,64.17,29633.0,55.1679,55.185,55.1421,55.1507,29633.0
2021-06-16 11:30:00,64.17,64.18,64.03,64.1,44191.0,55.1507,55.1593,55.0303,55.0905,44191.0
2021-06-16 11:40:00,64.09,64.09,63.99,64.02,33831.0,55.0819,55.0819,54.996,55.0218,33831.0
2021-06-16 11:50:00,64.02,64.05,63.97,64.0,32551.0,55.0218,55.0475,54.9788,55.0046,32551.0
2021-06-16 12:00:00,64.0,64.01,63.94,63.97,30448.0,55.0046,55.0132,54.953,54.9788,30448.0
2021-06-16 12:10:00,63.98,64.09,63.98,64.06,52418.0,54.9874,55.0819,54.9874,55.0561,52418.0
2021-06-16 12:20:00,64.07,64.09,63.97,64.0,30556.0,55.0647,55.0819,54.9788,55.0046,30556.0
2021-06-16 12:30:00,64.0,64.01,63.94,63.95,29049.0,55.0046,55.0132,54.953,54.9616,29049.0
2021-06-16 12:40:00,63.95,63.95,63.82,63.83,33462.0,54.9616,54.9616,54.8499,54.8585,33462.0
2021-06-16 12:50:00,63.83,63.83,63.76,63.81,40888.0,54.8585,54.8585,54.7983,54.8413,40888.0
2021-06-16 13:00:00,63.82,63.84,63.75,63.83,40543.0,54.8499,54.8671,54.7897,54.8585,40543.0
2021-06-16 13:10:00,63.83,63.86,63.8,63.8,25965.0,54.8585,54.8842,54.8327,54.8327,25965.0
2021-06-16 13:20:00,63.79,63.84,63.77,63.82,25138.0,54.8241,54.8671,54.8069,54.8499,25138.0
2021-06-16 13:30:00,63.82,63.82,63.72,63.75,45958.0,54.8499,54.8499,54.7639,54.7897,45958.0
2021-06-16 13:40:00,63.74,63.78,63.64,63.64,45812.0,54.7811,54.8155,54.6952,54.6952,45812.0
2021-06-16 13:50:00,63.65,63.67,63.59,63.65,43020.0,54.7038,54.7209,54.6522,54.7038,43020.0
2021-06-16 14:00:00,63.65,63.65,63.2,63.29,123720.0,54.7038,54.7038,54.317,54.3944,123720.0
2021-06-16 14:10:00,63.29,63.44,63.26,63.38,93646.0,54.3944,54.5233,54.3686,54.4717,93646.0
2021-06-16 14:20:00,63.36,63.38,63.18,63.22,66069.0,54.4545,54.4717,54.2998,54.3342,66069.0
2021-06-16 14:30:00,63.21,63.23,63.03,63.13,122630.0,54.3256,54.3428,54.1709,54.2568,122630.0
2021-06-16 14:40:00,63.13,63.14,63.02,63.07,99917.0,54.2568,54.2654,54.1623,54.2053,99917.0
2021-06-16 14:50:00,63.06,63.21,63.06,63.11,108017.0,54.1967,54.3256,54.1967,54.2397,108017.0
2021-06-16 15:00:00,63.11,63.12,63.0,63.11,85586.0,54.2397,54.2483,54.1451,54.2397,85586.0
2021-06-16 15:10:00,63.12,63.12,62.99,63.05,168484.0,54.2483,54.2483,54.1365,54.1881,168484.0
2021-06-16 15:20:00,63.05,63.14,62.97,63.11,169531.0,54.1881,54.2654,54.1193,54.2397,169531.0
2021-06-16 15:30:00,63.11,63.13,63.01,63.08,108972.0,54.2397,54.2568,54.1537,54.2139,108972.0
2021-06-16 15:40:00,63.08,63.15,63.01,63.07,165549.0,54.2139,54.274,54.1537,54.2053,165549.0
2021-06-16 15:50:00,63.07,63.09,62.96,62.98,375378.0,54.2053,54.2225,54.1107,54.1279,375378.0
2021-06-17 09:30:00,63.01,63.15,62.75,63.08,155985.0,54.1537,54.274,53.9303,54.2139,155985.0
2021-06-17 09:40:00,63.1,63.1,62.73,62.83,81461.0,54.2311,54.2311,53.9131,53.999,81461.0
2021-06-17 09:50:00,62.82,62.98,62.81,62.94,45745.0,53.9904,54.1279,53.9818,54.0936,45745.0
2021-06-17 10:00:00,62.95,63.08,62.92,63.05,77355.0,54.1021,54.2139,54.0764,54.1881,77355.0
2021-06-17 10:10:00,63.05,63.13,63.0,63.13,70570.0,54.1881,54.2568,54.1451,54.2568,70570.0
2021-06-17 10:20:00,63.13,63.21,63.12,63.18,42167.0,54.2568,54.3256,54.2483,54.2998,42167.0
2021-06-17 10:30:00,63.18,63.4,63.17,63.35,53525.0,54.2998,54.4889,54.2912,54.4459,53525.0
2021-06-17 10:40:00,63.35,63.38,63.23,63.32,60557.0,54.4459,54.4717,54.3428,54.4201,60557.0
2021-06-17 10:50:00,63.31,63.43,63.3,63.4,40594.0,54.4115,54.5147,54.403,54.4889,40594.0
2021-06-17 11:00:00,63.4,63.41,63.33,63.37,32169.0,54.4889,54.4975,54.4287,54.4631,32169.0
2021-06-17 11:10:00,63.35,63.41,63.32,63.41,63606.0,54.4459,54.4975,54.4201,54.4975,63606.0
2021-06-17 11:20:00,63.41,63.42,63.34,63.4,69909.0,54.4975,54.5061,54.4373,54.4889,69909.0
2021-06-17 11:30:00,63.39,63.54,63.39,63.47,35713.0,54.4803,54.6092,54.4803,54.5491,35713.0
2021-06-17 11:40:00,63.46,63.54,63.44,63.53,34922.0,54.5405,54.6092,54.5233,54.6006,34922.0
2021-06-17 11:50:00,63.53,63.6,63.5,63.59,63361.0,54.6006,54.6608,54.5748,54.6522,63361.0
2021-06-17 12:00:00,63.6,63.61,63.5,63.55,45001.0,54.6608,54.6694,54.5748,54.6178,45001.0
2021-06-17 12:10:00,63.54,63.61,63.53,63.6,36881.0,54.6092,54.6694,54.6006,54.6608,36881.0
2021-06-17 12:20:00,63.59,63.59,63.45,63.49,54629.0,54.6522,54.6522,54.5319,54.5662,54629.0
2021-06-17 12:30:00,63.49,63.52,63.42,63.42,40428.0,54.5662,54.592,54.5061,54.5061,40428.0
2021-06-17 12:40:00,63.42,63.56,63.41,63.5,23995.0,54.5061,54.6264,54.4975,54.5748,23995.0
2021-06-17 12:50:00,63.49,63.57,63.44,63.44,39873.0,54.5662,54.635,54.5233,54.5233,39873.0
2021-06-17 13:00:00,63.45,63.63,63.44,63.62,39228.0,54.5319,54.6866,54.5233,54.678,39228.0
2021-06-17 13:10:00,63.61,63.64,63.01,63.55,44840.0,54.6694,54.6952,54.1537,54.6178,44840.0
2021-06-17 13:20:00,63.55,63.56,63.5,63.53,69865.0,54.6178,54.6264,54.5748,54.6006,69865.0
2021-06-17 13:30:00,63.52,63.54,63.38,63.38,59696.0,54.592,54.6092,54.4717,54.4717,59696.0
2021-06-17 13:40:00,63.38,63.4,63.18,63.19,41815.0,54.4717,54.4889,54.2998,54.3084,41815.0
2021-06-17 13:50:00,63.2,63.29,63.18,63.28,20490.0,54.317,54.3944,54.2998,54.3858,20490.0
2021-06-17 14:00:00,63.28,63.29,63.16,63.17,34770.0,54.3858,54.3944,54.2826,54.2912,34770.0
2021-06-17 14:10:00,63.16,63.28,63.15,63.28,88720.0,54.2826,54.3858,54.274,54.3858,88720.0
2021-06-17 14:20:00,63.28,63.29,63.22,63.28,106323.0,54.3858,54.3944,54.3342,54.3858,106323.0
2021-06-17 14:30:00,63.29,63.34,63.28,63.34,75841.0,54.3944,54.4373,54.3858,54.4373,75841.0
2021-06-17 14:40:00,63.34,63.41,63.33,63.38,103717.0,54.4373,54.4975,54.4287,54.4717,103717.0
2021-06-17 14:50:00,63.37,63.38,63.3,63.35,85694.0,54.4631,54.4717,54.403,54.4459,85694.0
2021-06-17 15:00:00,63.35,63.43,63.3,63.34,141159.0,54.4459,54.5147,54.403,54.4373,141159.0
2021-06-17 15:10:00,63.35,63.49,63.34,63.49,79588.0,54.4459,54.5662,54.4373,54.5662,79588.0
2021-06-17 15:20:00,63.49,63.52,63.42,63.46,84623.0,54.5662,54.592,54.5061,54.5405,84623.0
2021-06-17 15:30:00,63.47,63.56,63.45,63.53,193921.0,54.5491,54.6264,54.5319,54.6006,193921.0
2021-06-17 15:40:00,63.53,63.62,63.52,63.54,267115.0,54.6006,54.678,54.592,54.6092,267115.0
2021-06-17 15:50:00,63.54,63.55,63.32,63.37,426959.0,54.6092,54.6178,54.4201,54.4631,426959.0
2021-06-18 09:30:00,63.04,63.09,62.44,62.47,1036117.0,54.1795,54.2225,53.6638,53.6896,1036117.0
2021-06-18 09:40:00,62.46,62.59,62.3,62.57,85371.0,53.681,53.7927,53.5435,53.7756,85371.0
2021-06-18 09:50:00,62.57,62.59,62.39,62.5,81751.0,53.7756,53.7927,53.6209,53.7154,81751.0
2021-06-18 10:00:00,62.5,62.51,62.32,62.48,66230.0,53.7154,53.724,53.5607,53.6982,66230.0
2021-06-18 10:10:00,62.47,62.54,62.34,62.35,56527.0,53.6896,53.7498,53.5779,53.5865,56527.0
2021-06-18 10:20:00,62.35,62.36,62.26,62.29,49587.0,53.5865,53.5951,53.5091,53.5349,49587.0
2021-06-18 10:30:00,62.28,62.3,62.19,62.29,50350.0,53.5263,53.5435,53.449,53.5349,50350.0
2021-06-18 10:40:00,62.27,62.32,62.11,62.13,68254.0,53.5177,53.5607,53.3802,53.3974,68254.0
2021-06-18 10:50:00,62.12,62.22,62.07,62.19,49865.0,53.3888,53.4747,53.3458,53.449,49865.0
2021-06-18 11:00:00,62.19,62.2,62.03,62.07,39024.0,53.449,53.4576,53.3115,53.3458,39024.0
2021-06-18 11:10:00,62.08,62.13,62.02,62.13,62999.0,53.3544,53.3974,53.3029,53.3974,62999.0
2021-06-18 11:20:00,62.12,62.18,62.08,62.18,68543.0,53.3888,53.4404,53.3544,53.4404,68543.0
2021-06-18 11:30:00,62.18,62.28,62.17,62.25,36423.0,53.4404,53.5263,53.4318,53.5005,36423.0
2021-06-18 11:40:00,62.25,62.25,62.19,62.24,42724.0,53.5005,53.5005,53.449,53.4919,42724.0
2021-06-18 11:50:00,62.25,62.33,62.23,62.33,38344.0,53.5005,53.5693,53.4833,53.5693,38344.0
2021-06-18 12:00:00,62.33,62.46,62.32,62.45,25794.0,53.5693,53.681,53.5607,53.6724,25794.0
2021-06-18 12:10:00,62.46,62.48,62.35,62.4,40785.0,53.681,53.6982,53.5865,53.6294,40785.0
2021-06-18 12:20:00,62.4,62.48,62.38,62.47,48311.0,53.6294,53.6982,53.6123,53.6896,48311.0
2021-06-18 12:30:00,62.46,62.48,62.43,62.44,42834.0,53.681,53.6982,53.6552,53.6638,42834.0
2021-06-18 12:40:00,62.43,62.45,62.34,62.35,56573.0,53.6552,53.6724,53.5779,53.5865,56573.0
2021-06-18 12:50:00,62.36,62.48,62.36,62.48,32401.0,53.5951,53.6982,53.5951,53.6982,32401.0
2021-06-18 13:00:00,62.48,62.48,62.34,62.35,45576.0,53.6982,53.6982,53.5779,53.5865,45576.0
2021-06-18 13:10:00,62.34,62.37,62.32,62.32,21976.0,53.5779,53.6037,53.5607,53.5607,21976.0
2021-06-18 13:20:00,62.33,62.37,62.23,62.24,31991.0,53.5693,53.6037,53.4833,53.4919,31991.0
2021-06-18 13:30:00,62.25,62.25,62.11,62.13,48455.0,53.5005,53.5005,53.3802,53.3974,48455.0
2021-06-18 13:40:00,62.13,62.13,62.07,62.08,46576.0,53.3974,53.3974,53.3458,53.3544,46576.0
2021-06-18 13:50:00,62.09,62.2,62.05,62.19,31262.0,53.363,53.4576,53.3286,53.449,31262.0
2021-06-18 14:00:00,62.2,62.29,62.16,62.27,44303.0,53.4576,53.5349,53.4232,53.5177,44303.0
2021-06-18 14:10:00,62.27,62.28,62.24,62.27,23635.0,53.5177,53.5263,53.4919,53.5177,23635.0
2021-06-18 14:20:00,62.27,62.35,62.27,62.35,29460.0,53.5177,53.5865,53.5177,53.5865,29460.0
2021-06-18 14:30:00,62.35,62.36,62.26,62.31,28102.0,53.5865,53.5951,53.5091,53.5521,28102.0
2021-06-18 14:40:00,62.31,62.34,62.27,62.28,34278.0,53.5521,53.5779,53.5177,53.5263,34278.0
2021-06-18 14:50:00,62.29,62.33,62.23,62.29,34429.0,53.5349,53.5693,53.4833,53.5349,34429.0
2021-06-18 15:00:00,62.29,62.31,62.17,62.19,70140.0,53.5349,53.5521,53.4318,53.449,70140.0
2021-06-18 15:10:00,62.19,62.26,62.18,62.2,44757.0,53.449,53.5091,53.4404,53.4576,44757.0
2021-06-18 15:20:00,62.19,62.29,62.18,62.22,37176.0,53.449,53.5349,53.4404,53.4747,37176.0
2021-06-18 15:30:00,62.23,62.23,62.07,62.11,88392.0,53.4833,53.4833,53.3458,53.3802,88392.0
2021-06-18 15:40:00,62.1,62.1,61.91,61.95,183527.0,53.3716,53.3716,53.2083,53.2427,183527.0
2021-06-18 15:50:00,61.95,61.95,61.38,61.46,821659.0,53.2427,53.2427,52.7528,52.8216,821659.0
2021-06-21 09:30:00,61.72,61.99,61.53,61.6,147899.0,53.045,53.2771,52.8817,52.9419,147899.0
2021-06-21 09:40:00,61.59,61.85,61.55,61.68,118769.0,52.9333,53.1568,52.8989,53.0106,118769.0
2021-06-21 09:50:00,61.67,62.02,61.67,61.95,79246.0,53.0021,53.3029,53.0021,53.2427,79246.0
2021-06-21 10:00:00,61.95,62.18,61.91,62.15,74904.0,53.2427,53.4404,53.2083,53.4146,74904.0
2021-06-21 10:10:00,62.15,62.15,62.01,62.08,68390.0,53.4146,53.4146,53.2943,53.3544,68390.0
2021-06-21 10:20:00,62.07,62.27,62.05,62.26,41011.0,53.3458,53.5177,53.3286,53.5091,41011.0
2021-06-21 10:30:00,62.26,62.31,62.19,62.21,46525.0,53.5091,53.5521,53.449,53.4662,46525.0
2021-06-21 10:40:00,62.21,62.24,62.15,62.17,68543.0,53.4662,53.4919,53.4146,53.4318,68543.0
2021-06-21 10:50:00,62.18,62.37,62.18,62.29,69661.0,53.4404,53.6037,53.4404,53.5349,69661.0
2021-06-21 11:00:00,62.27,62.33,62.2,62.21,33208.0,53.5177,53.5693,53.4576,53.4662,33208.0
2021-06-21 11:10:00,62.22,62.37,62.19,62.36,31834.0,53.4747,53.6037,53.449,53.5951,31834.0
2021-06-21 11:20:00,62.36,62.47,62.36,62.45,91343.0,53.5951,53.6896,53.5951,53.6724,91343.0
2021-06-21 11:30:00,62.45,62.61,62.42,62.6,77123.0,53.6724,53.8099,53.6466,53.8013,77123.0
2021-06-21 11:40:00,62.6,62.65,62.52,62.65,118540.0,53.8013,53.8443,53.7326,53.8443,118540.0
2021-06-21 11:50:00,62.66,62.72,62.6,62.66,79253.0,53.8529,53.9045,53.8013,53.8529,79253.0
2021-06-21 12:00:00,62.66,62.71,62.61,62.68,82922.0,53.8529,53.8959,53.8099,53.8701,82922.0
2021-06-21 12:10:00,62.68,62.71,62.65,62.68,75117.0,53.8701,53.8959,53.8443,53.8701,75117.0
2021-06-21 12:20:00,62.68,62.82,62.67,62.82,45244.0,53.8701,53.9904,53.8615,53.9904,45244.0
2021-06-21 12:30:00,62.81,62.87,62.79,62.83,120779.0,53.9818,54.0334,53.9646,53.999,120779.0
2021-06-21 12:40:00,62.83,62.86,62.78,62.81,45973.0,53.999,54.0248,53.956,53.9818,45973.0
2021-06-21 12:50:00,62.8,62.91,62.8,62.89,53563.0,53.9732,54.0678,53.9732,54.0506,53563.0
2021-06-21 13:00:00,62.9,62.92,62.82,62.84,34407.0,54.0592,54.0764,53.9904,54.0076,34407.0
2021-06-21 13:10:00,62.84,62.91,62.74,62.77,67449.0,54.0076,54.0678,53.9217,53.9474,67449.0
2021-06-21 13:20:00,62.76,62.79,62.7,62.71,23885.0,53.9389,53.9646,53.8873,53.8959,23885.0
2021-06-21 13:30:00,62.72,62.79,62.67,62.69,53426.0,53.9045,53.9646,53.8615,53.8787,53426.0
2021-06-21 13:40:00,62.7,62.78,62.69,62.76,70817.0,53.8873,53.956,53.8787,53.9389,70817.0
2021-06-21 13:50:00,62.76,62.76,62.56,62.56,82008.0,53.9389,53.9389,53.767,53.767,82008.0
2021-06-21 14:00:00,62.57,62.6,62.41,62.45,324091.0,53.7756,53.8013,53.638,53.6724,324091.0
2021-06-21 14:10:00,62.45,62.53,62.35,62.46,212760.0,53.6724,53.7412,53.5865,53.681,212760.0
2021-06-21 14:20:00,62.45,62.45,62.36,62.36,40334.0,53.6724,53.6724,53.5951,53.5951,40334.0
2021-06-21 14:30:00,62.36,62.46,62.34,62.45,29042.0,53.5951,53.681,53.5779,53.6724,29042.0
2021-06-21 14:40:00,62.45,62.54,62.44,62.52,27663.0,53.6724,53.7498,53.6638,53.7326,27663.0
2021-06-21 14:50:00,62.52,62.52,62.43,62.49,50821.0,53.7326,53.7326,53.6552,53.7068,50821.0
2021-06-21 15:00:00,62.49,62.49,62.44,62.48,66750.0,53.7068,53.7068,53.6638,53.6982,66750.0
2021-06-21 15:10:00,62.48,62.57,62.45,62.53,41178.0,53.6982,53.7756,53.6724,53.7412,41178.0
2021-06-21 15:20:00,62.54,62.55,62.49,62.54,26857.0,53.7498,53.7584,53.7068,53.7498,26857.0
2021-06-21 15:30:00,62.54,62.61,62.51,62.58,60238.0,53.7498,53.8099,53.724,53.7842,60238.0
2021-06-21 15:40:00,62.58,62.58,62.4,62.43,64096.0,53.7842,53.7842,53.6294,53.6552,64096.0
2021-06-21 15:50:00,62.44,62.51,62.39,62.49,287413.0,53.6638,53.724,53.6209,53.7068,287413.0
2021-06-22 09:30:00,62.36,62.61,62.3,62.37,90185.0,53.5951,53.8099,53.5435,53.6037,90185.0
2021-06-22 09:40:00,62.38,62.47,62.3,62.42,31750.0,53.6123,53.6896,53.5435,53.6466,31750.0
2021-06-22 09:50:00,62.42,62.44,62.28,62.28,33544.0,53.6466,53.6638,53.5263,53.5263,33544.0
2021-06-22 10:00:00,62.28,62.44,62.21,62.4,43115.0,53.5263,53.6638,53.4662,53.6294,43115.0
2021-06-22 10:10:00,62.39,62.57,62.36,62.5,171724.0,53.6209,53.7756,53.5951,53.7154,171724.0
2021-06-22 10:20:00,62.51,62.58,62.45,62.58,85807.0,53.724,53.7842,53.6724,53.7842,85807.0
2021-06-22 10:30:00,62.57,62.69,62.51,62.67,35377.0,53.7756,53.8787,53.724,53.8615,35377.0
2021-06-22 10:40:00,62.67,62.74,62.58,62.62,110832.0,53.8615,53.9217,53.7842,53.8185,110832.0
2021-06-22 10:50:00,62.62,62.65,62.54,62.59,30342.0,53.8185,53.8443,53.7498,53.7927,30342.0
2021-06-22 11:00:00,62.58,62.6,62.47,62.51,52880.0,53.7842,53.8013,53.6896,53.724,52880.0
2021-06-22 11:10:00,62.51,62.74,62.51,62.67,71467.0,53.724,53.9217,53.724,53.8615,71467.0
2021-06-22 11:20:00,62.65,62.66,62.52,62.55,29726.0,53.8443,53.8529,53.7326,53.7584,29726.0
2021-06-22 11:30:00,62.56,62.6,62.43,62.44,48783.0,53.767,53.8013,53.6552,53.6638,48783.0
2021-06-22 11:40:00,62.43,62.5,62.42,62.47,30275.0,53.6552,53.7154,53.6466,53.6896,30275.0
2021-06-22 11:50:00,62.47,62.47,62.36,62.38,28207.0,53.6896,53.6896,53.5951,53.6123,28207.0
2021-06-22 12:00:00,62.38,62.38,62.28,62.29,41404.0,53.6123,53.6123,53.5263,53.5349,41404.0
2021-06-22 12:10:00,62.29,62.32,62.25,62.29,60072.0,53.5349,53.5607,53.5005,53.5349,60072.0
2021-06-22 12:20:00,62.29,62.29,62.25,62.26,51066.0,53.5349,53.5349,53.5005,53.5091,51066.0
2021-06-22 12:30:00,62.25,62.26,62.2,62.24,29895.0,53.5005,53.5091,53.4576,53.4919,29895.0
2021-06-22 12:40:00,62.23,62.24,62.19,62.23,34371.0,53.4833,53.4919,53.449,53.4833,34371.0
2021-06-22 12:50:00,62.23,62.27,62.21,62.27,26731.0,53.4833,53.5177,53.4662,53.5177,26731.0
2021-06-22 13:00:00,62.27,62.31,62.23,62.27,27763.0,53.5177,53.5521,53.4833,53.5177,27763.0
2021-06-22 13:10:00,62.27,62.43,62.26,62.43,28054.0,53.5177,53.6552,53.5091,53.6552,28054.0
2021-06-22 13:20:00,62.43,62.45,62.41,62.41,14235.0,53.6552,53.6724,53.638,53.638,14235.0
2021-06-22 13:30:00,62.4,62.41,62.3,62.3,40662.0,53.6294,53.638,53.5435,53.5435,40662.0
2021-06-22 13:40:00,62.3,62.37,62.3,62.37,16281.0,53.5435,53.6037,53.5435,53.6037,16281.0
2021-06-22 13:50:00,62.36,62.4,62.33,62.36,26881.0,53.5951,53.6294,53.5693,53.5951,26881.0
2021-06-22 14:00:00,62.36,62.36,62.28,62.3,24004.0,53.5951,53.5951,53.5263,53.5435,24004.0
2021-06-22 14:10:00,62.3,62.31,62.22,62.25,22197.0,53.5435,53.5521,53.4747,53.5005,22197.0
2021-06-22 14:20:00,62.24,62.27,62.23,62.25,32857.0,53.4919,53.5177,53.4833,53.5005,32857.0
2021-06-22 14:30:00,62.25,62.34,62.24,62.34,44615.0,53.5005,53.5779,53.4919,53.5779,44615.0
2021-06-22 14:40:00,62.36,62.39,62.32,62.32,24625.0,53.5951,53.6209,53.5607,53.5607,24625.0
2021-06-22 14:50:00,62.33,62.36,62.31,62.35,21924.0,53.5693,53.5951,53.5521,53.5865,21924.0
2021-06-22 15:00:00,62.35,62.39,62.32,62.35,23886.0,53.5865,53.6209,53.5607,53.5865,23886.0
2021-06-22 15:10:00,62.36,62.42,62.3,62.3,59931.0,53.5951,53.6466,53.5435,53.5435,59931.0
2021-06-22 15:20:00,62.3,62.44,62.3,62.4,47446.0,53.5435,53.6638,53.5435,53.6294,47446.0
2021-06-22 15:30:00,62.4,62.46,62.37,62.38,53433.0,53.6294,53.681,53.6037,53.6123,53433.0
2021-06-22 15:40:00,62.38,62.42,62.23,62.27,149479.0,53.6123,53.6466,53.4833,53.5177,149479.0
2021-06-22 15:50:00,62.27,62.27,62.03,62.08,510536.0,53.5177,53.5177,53.3115,53.3544,510536.0
2021-06-23 09:30:00,62.01,62.06,61.58,61.58,145995.0,53.2943,53.3372,52.9247,52.9247,145995.0
2021-06-23 09:40:00,61.58,61.66,61.53,61.66,58775.0,52.9247,52.9935,52.8817,52.9935,58775.0
2021-06-23 09:50:00,61.67,61.68,61.57,61.59,65969.0,53.0021,53.0106,52.9161,52.9333,65969.0
2021-06-23 10:00:00,61.6,61.62,61.38,61.44,107367.0,52.9419,52.9591,52.7528,52.8044,107367.0
2021-06-23 10:10:00,61.45,61.48,61.37,61.42,110126.0,52.813,52.8388,52.7442,52.7872,110126.0
2021-06-23 10:20:00,61.42,61.5,61.37,61.37,74888.0,52.7872,52.8559,52.7442,52.7442,74888.0
2021-06-23 10:30:00,61.38,61.47,61.23,61.45,125035.0,52.7528,52.8302,52.6239,52.813,125035.0
2021-06-23 10:40:00,61.44,61.58,61.43,61.58,151787.0,52.8044,52.9247,52.7958,52.9247,151787.0
2021-06-23 10:50:00,61.59,61.6,61.49,61.49,145843.0,52.9333,52.9419,52.8474,52.8474,145843.0
2021-06-23 11:00:00,61.49,61.58,61.45,61.54,90462.0,52.8474,52.9247,52.813,52.8903,90462.0
2021-06-23 11:10:00,61.55,61.58,61.48,61.5,423086.0,52.8989,52.9247,52.8388,52.8559,423086.0
2021-06-23 11:20:00,61.5,61.52,61.43,61.5,120489.0,52.8559,52.8731,52.7958,52.8559,120489.0
2021-06-23 11:30:00,61.5,61.57,61.49,61.51,50464.0,52.8559,52.9161,52.8474,52.8645,50464.0
2021-06-23 11:40:00,61.51,61.52,61.44,61.49,97738.0,52.8645,52.8731,52.8044,52.8474,97738.0
2021-06-23 11:50:00,61.5,61.52,61.46,61.5,41965.0,52.8559,52.8731,52.8216,52.8559,41965.0
2021-06-23 12:00:00,61.5,61.53,61.47,61.48,38716.0,52.8559,52.8817,52.8302,52.8388,38716.0
2021-06-23 12:10:00,61.49,61.61,61.47,61.61,43367.0,52.8474,52.9505,52.8302,52.9505,43367.0
2021-06-23 12:20:00,61.61,61.72,61.61,61.65,45786.0,52.9505,53.045,52.9505,52.9849,45786.0
2021-06-23 12:30:00,61.66,61.75,61.65,61.75,43522.0,52.9935,53.0708,52.9849,53.0708,43522.0
2021-06-23 12:40:00,61.75,61.78,61.69,61.71,33011.0,53.0708,53.0966,53.0192,53.0364,33011.0
2021-06-23 12:50:00,61.69,61.7,61.62,61.68,24306.0,53.0192,53.0278,52.9591,53.0106,24306.0
2021-06-23 13:00:00,61.67,61.71,61.61,61.69,33927.0,53.0021,53.0364,52.9505,53.0192,33927.0
2021-06-23 13:10:00,61.7,61.74,61.68,61.69,35568.0,53.0278,53.0622,53.0106,53.0192,35568.0
2021-06-23 13:20:00,61.68,61.72,61.65,61.71,34578.0,53.0106,53.045,52.9849,53.0364,34578.0
2021-06-23 13:30:00,61.72,61.73,61.65,61.71,34585.0,53.045,53.0536,52.9849,53.0364,34585.0
2021-06-23 13:40:00,61.72,61.76,61.68,61.75,25944.0,53.045,53.0794,53.0106,53.0708,25944.0
2021-06-23 13:50:00,61.76,61.78,61.73,61.73,24653.0,53.0794,53.0966,53.0536,53.0536,24653.0
2021-06-23 14:00:00,61.73,61.75,61.66,61.67,39300.0,53.0536,53.0708,52.9935,53.0021,39300.0
2021-06-23 14:10:00,61.66,61.71,61.65,61.71,26254.0,52.9935,53.0364,52.9849,53.0364,26254.0
2021-06-23 14:20:00,61.72,61.73,61.61,61.61,28124.0,53.045,53.0536,52.9505,52.9505,28124.0
2021-06-23 14:30:00,61.61,61.61,61.57,61.58,44012.0,52.9505,52.9505,52.9161,52.9247,44012.0
2021-06-23 14:40:00,61.58,61.61,61.53,61.56,41274.0,52.9247,52.9505,52.8817,52.9075,41274.0
2021-06-23 14:50:00,61.57,61.67,61.56,61.66,29818.0,52.9161,53.0021,52.9075,52.9935,29818.0
2021-06-23 15:00:00,61.65,61.66,61.57,61.59,34640.0,52.9849,52.9935,52.9161,52.9333,34640.0
2021-06-23 15:10:00,61.59,61.7,61.58,61.64,161510.0,52.9333,53.0278,52.9247,52.9763,161510.0
2021-06-23 15:20:00,61.64,61.73,61.64,61.7,52162.0,52.9763,53.0536,52.9763,53.0278,52162.0
2021-06-23 15:30:00,61.7,61.76,61.65,61.65,133528.0,53.0278,53.0794,52.9849,52.9849,133528.0
2021-06-23 15:40:00,61.66,61.7,61.57,61.68,133868.0,52.9935,53.0278,52.9161,53.0106,133868.0
2021-06-23 15:50:00,61.66,61.66,61.44,61.46,404274.0,52.9935,52.9935,52.8044,52.8216,404274.0
2021-06-24 09:30:00,61.54,61.58,61.33,61.41,119016.0,52.8903,52.9247,52.7098,52.7786,119016.0
2021-06-24 09:40:00,61.42,61.5,61.41,61.47,76237.0,52.7872,52.8559,52.7786,52.8302,76237.0
2021-06-24 09:50:00,61.48,61.56,61.4,61.47,137568.0,52.8388,52.9075,52.77,52.8302,137568.0
2021-06-24 10:00:00,61.48,61.55,61.42,61.48,151093.0,52.8388,52.8989,52.7872,52.8388,151093.0
2021-06-24 10:10:00,61.47,61.51,61.41,61.47,68803.0,52.8302,52.8645,52.7786,52.8302,68803.0
2021-06-24 10:20:00,61.47,61.5,61.44,61.49,39014.0,52.8302,52.8559,52.8044,52.8474,39014.0
2021-06-24 10:30:00,61.5,61.54,61.28,61.32,157934.0,52.8559,52.8903,52.6669,52.7012,157934.0
2021-06-24 10:40:00,61.33,61.37,61.29,61.32,116397.0,52.7098,52.7442,52.6755,52.7012,116397.0
2021-06-24 10:50:00,61.32,61.34,61.15,61.16,93813.0,52.7012,52.7184,52.5551,52.5637,93813.0
2021-06-24 11:00:00,61.15,61.19,61.09,61.18,94820.0,52.5551,52.5895,52.5036,52.5809,94820.0
2021-06-24 11:10:00,61.18,61.26,61.11,61.12,121785.0,52.5809,52.6497,52.5208,52.5294,121785.0
2021-06-24 11:20:00,61.11,61.12,60.94,60.98,137513.0,52.5208,52.5294,52.3747,52.409,137513.0
2021-06-24 11:30:00,60.98,61.11,60.95,61.08,126500.0,52.409,52.5208,52.3833,52.495,126500.0
2021-06-24 11:40:00,61.08,61.09,61.01,61.05,35119.0,52.495,52.5036,52.4348,52.4692,35119.0
2021-06-24 11:50:00,61.05,61.05,60.95,60.97,36651.0,52.4692,52.4692,52.3833,52.4004,36651.0
2021-06-24 12:00:00,60.97,61.02,60.95,60.97,55473.0,52.4004,52.4434,52.3833,52.4004,55473.0
2021-06-24 12:10:00,60.97,60.98,60.92,60.95,40086.0,52.4004,52.409,52.3575,52.3833,40086.0
2021-06-24 12:20:00,60.96,61.06,60.95,61.01,40118.0,52.3918,52.4778,52.3833,52.4348,40118.0
2021-06-24 12:30:00,61.01,61.1,60.98,61.08,53556.0,52.4348,52.5122,52.409,52.495,53556.0
2021-06-24 12:40:00,61.09,61.1,61.02,61.05,42066.0,52.5036,52.5122,52.4434,52.4692,42066.0
2021-06-24 12:50:00,61.05,61.11,61.02,61.11,42271.0,52.4692,52.5208,52.4434,52.5208,42271.0
2021-06-24 13:00:00,61.11,61.12,61.06,61.12,91636.0,52.5208,52.5294,52.4778,52.5294,91636.0
2021-06-24 13:10:00,61.12,61.23,61.12,61.22,30091.0,52.5294,52.6239,52.5294,52.6153,30091.0
2021-06-24 13:20:00,61.21,61.22,61.11,61.12,90004.0,52.6067,52.6153,52.5208,52.5294,90004.0
2021-06-24 13:30:00,61.12,61.13,61.06,61.07,45365.0,52.5294,52.538,52.4778,52.4864,45365.0
2021-06-24 13:40:00,61.07,61.1,61.05,61.06,105411.0,52.4864,52.5122,52.4692,52.4778,105411.0
2021-06-24 13:50:00,61.06,61.11,61.03,61.08,88331.0,52.4778,52.5208,52.452,52.495,88331.0
2021-06-24 14:00:00,61.08,61.12,61.03,61.1,76714.0,52.495,52.5294,52.452,52.5122,76714.0
2021-06-24 14:10:00,61.1,61.14,61.08,61.14,44635.0,52.5122,52.5465,52.495,52.5465,44635.0
2021-06-24 14:20:00,61.13,61.17,61.09,61.09,63822.0,52.538,52.5723,52.5036,52.5036,63822.0
2021-06-24 14:30:00,61.09,61.16,61.09,61.14,70623.0,52.5036,52.5637,52.5036,52.5465,70623.0
2021-06-24 14:40:00,61.15,61.15,61.11,61.13,36498.0,52.5551,52.5551,52.5208,52.538,36498.0
2021-06-24 14:50:00,61.14,61.15,61.12,61.13,61127.0,52.5465,52.5551,52.5294,52.538,61127.0
2021-06-24 15:00:00,61.12,61.16,61.12,61.12,56932.0,52.5294,52.5637,52.5294,52.5294,56932.0
2021-06-24 15:10:00,61.12,61.15,61.09,61.11,98977.0,52.5294,52.5551,52.5036,52.5208,98977.0
2021-06-24 15:20:00,61.1,61.18,61.1,61.11,161522.0,52.5122,52.5809,52.5122,52.5208,161522.0
2021-06-24 15:30:00,61.11,61.14,61.07,61.07,145615.0,52.5208,52.5465,52.4864,52.4864,145615.0
2021-06-24 15:40:00,61.08,61.16,61.06,61.11,234642.0,52.495,52.5637,52.4778,52.5208,234642.0
2021-06-24 15:50:00,61.12,61.13,60.95,60.97,460154.0,52.5294,52.538,52.3833,52.4004,460154.0
2021-06-25 09:30:00,60.97,61.02,60.73,60.79,183811.0,52.4004,52.4434,52.1942,52.2457,183811.0
2021-06-25 09:40:00,60.81,60.81,60.59,60.69,121055.0,52.2629,52.2629,52.0739,52.1598,121055.0
2021-06-25 09:50:00,60.71,60.86,60.69,60.84,114596.0,52.177,52.3059,52.1598,52.2887,114596.0
2021-06-25 10:00:00,60.84,60.92,60.77,60.89,128467.0,52.2887,52.3575,52.2286,52.3317,128467.0
2021-06-25 10:10:00,60.9,60.92,60.76,60.77,71480.0,52.3403,52.3575,52.22,52.2286,71480.0
2021-06-25 10:20:00,60.78,60.87,60.77,60.84,58067.0,52.2371,52.3145,52.2286,52.2887,58067.0
2021-06-25 10:30:00,60.84,60.93,60.8,60.92,45120.0,52.2887,52.3661,52.2543,52.3575,45120.0
2021-06-25 10:40:00,60.92,60.95,60.86,60.88,31928.0,52.3575,52.3833,52.3059,52.3231,31928.0
2021-06-25 10:50:00,60.89,60.92,60.81,60.91,78301.0,52.3317,52.3575,52.2629,52.3489,78301.0
2021-06-25 11:00:00,60.91,60.97,60.9,60.95,46561.0,52.3489,52.4004,52.3403,52.3833,46561.0
2021-06-25 11:10:00,60.94,60.95,60.9,60.93,33314.0,52.3747,52.3833,52.3403,52.3661,33314.0
2021-06-25 11:20:00,60.94,60.98,60.91,60.95,52175.0,52.3747,52.409,52.3489,52.3833,52175.0
2021-06-25 11:30:00,60.94,61.0,60.91,60.99,52295.0,52.3747,52.4262,52.3489,52.4176,52295.0
2021-06-25 11:40:00,60.98,61.07,60.97,61.07,39741.0,52.409,52.4864,52.4004,52.4864,39741.0
2021-06-25 11:50:00,61.06,61.13,61.06,61.13,33100.0,52.4778,52.538,52.4778,52.538,33100.0
2021-06-25 12:00:00,61.12,61.12,61.01,61.02,65863.0,52.5294,52.5294,52.4348,52.4434,65863.0
2021-06-25 12:10:00,61.01,61.11,61.01,61.11,54531.0,52.4348,52.5208,52.4348,52.5208,54531.0
2021-06-25 12:20:00,61.12,61.21,61.12,61.21,34522.0,52.5294,52.6067,52.5294,52.6067,34522.0
2021-06-25 12:30:00,61.2,61.2,61.11,61.12,34745.0,52.5981,52.5981,52.5208,52.5294,34745.0
2021-06-25 12:40:00,61.12,61.14,61.1,61.13,35099.0,52.5294,52.5465,52.5122,52.538,35099.0
2021-06-25 12:50:00,61.14,61.19,61.13,61.19,24700.0,52.5465,52.5895,52.538,52.5895,24700.0
2021-06-25 13:00:00,61.19,61.25,61.18,61.24,45224.0,52.5895,52.6411,52.5809,52.6325,45224.0
2021-06-25 13:10:00,61.23,61.28,61.21,61.25,120029.0,52.6239,52.6669,52.6067,52.6411,120029.0
2021-06-25 13:20:00,61.24,61.25,61.21,61.22,45985.0,52.6325,52.6411,52.6067,52.6153,45985.0
2021-06-25 13:30:00,61.23,61.3,61.21,61.28,95366.0,52.6239,52.6841,52.6067,52.6669,95366.0
2021-06-25 13:40:00,61.27,61.33,61.27,61.28,61688.0,52.6583,52.7098,52.6583,52.6669,61688.0
2021-06-25 13:50:00,61.28,61.3,61.27,61.28,43027.0,52.6669,52.6841,52.6583,52.6669,43027.0
2021-06-25 14:00:00,61.27,61.3,61.23,61.3,59624.0,52.6583,52.6841,52.6239,52.6841,59624.0
2021-06-25 14:10:00,61.3,61.3,61.23,61.27,104127.0,52.6841,52.6841,52.6239,52.6583,104127.0
2021-06-25 14:20:00,61.27,61.31,61.26,61.3,64168.0,52.6583,52.6927,52.6497,52.6841,64168.0
2021-06-25 14:30:00,61.29,61.3,61.24,61.24,50779.0,52.6755,52.6841,52.6325,52.6325,50779.0
2021-06-25 14:40:00,61.24,61.27,61.21,61.22,65837.0,52.6325,52.6583,52.6067,52.6153,65837.0
2021-06-25 14:50:00,61.23,61.31,61.21,61.3,73794.0,52.6239,52.6927,52.6067,52.6841,73794.0
2021-06-25 15:00:00,61.3,61.45,61.29,61.4,77633.0,52.6841,52.813,52.6755,52.77,77633.0
2021-06-25 15:10:00,61.4,61.44,61.38,61.39,51193.0,52.77,52.8044,52.7528,52.7614,51193.0
2021-06-25 15:20:00,61.38,61.39,61.34,61.38,53237.0,52.7528,52.7614,52.7184,52.7528,53237.0
2021-06-25 15:30:00,61.38,61.45,61.37,61.45,93154.0,52.7528,52.813,52.7442,52.813,93154.0
2021-06-25 15:40:00,61.45,61.52,61.44,61.52,165427.0,52.813,52.8731,52.8044,52.8731,165427.0
2021-06-25 15:50:00,61.51,61.6,61.37,61.54,518177.0,52.8645,52.9419,52.7442,52.8903,518177.0
2021-06-28 09:30:00,61.75,61.89,61.58,61.68,131310.0,53.0708,53.1911,52.9247,53.0106,131310.0
2021-06-28 09:40:00,61.67,61.8,61.66,61.67,76997.0,53.0021,53.1138,52.9935,53.0021,76997.0
2021-06-28 09:50:00,61.67,61.79,61.65,61.74,52411.0,53.0021,53.1052,52.9849,53.0622,52411.0
2021-06-28 10:00:00,61.74,61.83,61.73,61.76,46022.0,53.0622,53.1396,53.0536,53.0794,46022.0
2021-06-28 10:10:00,61.76,61.8,61.71,61.74,34524.0,53.0794,53.1138,53.0364,53.0622,34524.0
2021-06-28 10:20:00,61.73,61.82,61.7,61.81,27932.0,53.0536,53.131,53.0278,53.1224,27932.0
2021-06-28 10:30:00,61.8,61.83,61.79,61.82,44557.0,53.1138,53.1396,53.1052,53.131,44557.0
2021-06-28 10:40:00,61.82,61.92,61.81,61.92,41951.0,53.131,53.2169,53.1224,53.2169,41951.0
2021-06-28 10:50:00,61.92,61.92,61.77,61.78,31307.0,53.2169,53.2169,53.088,53.0966,31307.0
2021-06-28 11:00:00,61.78,61.89,61.76,61.82,50140.0,53.0966,53.1911,53.0794,53.131,50140.0
2021-06-28 11:10:00,61.82,61.82,61.72,61.77,31261.0,53.131,53.131,53.045,53.088,31261.0
2021-06-28 11:20:00,61.76,61.76,61.65,61.68,29991.0,53.0794,53.0794,52.9849,53.0106,29991.0
2021-06-28 11:30:00,61.68,61.78,61.67,61.77,31825.0,53.0106,53.0966,53.0021,53.088,31825.0
2021-06-28 11:40:00,61.77,61.81,61.71,61.81,33186.0,53.088,53.1224,53.0364,53.1224,33186.0
2021-06-28 11:50:00,61.8,61.82,61.78,61.8,34173.0,53.1138,53.131,53.0966,53.1138,34173.0
2021-06-28 12:00:00,61.8,61.81,61.74,61.74,26983.0,53.1138,53.1224,53.0622,53.0622,26983.0
2021-06-28 12:10:00,61.74,61.78,61.71,61.73,27950.0,53.0622,53.0966,53.0364,53.0536,27950.0
2021-06-28 12:20:00,61.74,61.74,61.61,61.61,22020.0,53.0622,53.0622,52.9505,52.9505,22020.0
2021-06-28 12:30:00,61.62,61.62,61.55,61.55,33466.0,52.9591,52.9591,52.8989,52.8989,33466.0
2021-06-28 12:40:00,61.56,61.57,61.49,61.55,20702.0,52.9075,52.9161,52.8474,52.8989,20702.0
2021-06-28 12:50:00,61.56,61.57,61.51,61.52,19576.0,52.9075,52.9161,52.8645,52.8731,19576.0
2021-06-28 13:00:00,61.51,61.6,61.51,61.59,33343.0,52.8645,52.9419,52.8645,52.9333,33343.0
2021-06-28 13:10:00,61.6,61.61,61.51,61.55,22059.0,52.9419,52.9505,52.8645,52.8989,22059.0
2021-06-28 13:20:00,61.55,61.59,61.52,61.56,51489.0,52.8989,52.9333,52.8731,52.9075,51489.0
2021-06-28 13:30:00,61.57,61.59,61.54,61.56,26277.0,52.9161,52.9333,52.8903,52.9075,26277.0
2021-06-28 13:40:00,61.57,61.62,61.55,61.62,28784.0,52.9161,52.9591,52.8989,52.9591,28784.0
2021-06-28 13:50:00,61.62,61.63,61.59,61.62,26692.0,52.9591,52.9677,52.9333,52.9591,26692.0
2021-06-28 14:00:00,61.61,61.65,61.57,61.6,27296.0,52.9505,52.9849,52.9161,52.9419,27296.0
2021-06-28 14:10:00,61.59,61.61,61.57,61.58,22990.0,52.9333,52.9505,52.9161,52.9247,22990.0
2021-06-28 14:20:00,61.58,61.58,61.49,61.5,33954.0,52.9247,52.9247,52.8474,52.8559,33954.0
2021-06-28 14:30:00,61.49,61.51,61.47,61.47,23818.0,52.8474,52.8645,52.8302,52.8302,23818.0
2021-06-28 14:40:00,61.47,61.49,61.44,61.47,30403.0,52.8302,52.8474,52.8044,52.8302,30403.0
2021-06-28 14:50:00,61.46,61.47,61.36,61.37,36562.0,52.8216,52.8302,52.7356,52.7442,36562.0
2021-06-28 15:00:00,61.37,61.4,61.34,61.37,40324.0,52.7442,52.77,52.7184,52.7442,40324.0
2021-06-28 15:10:00,61.37,61.4,61.33,61.37,42678.0,52.7442,52.77,52.7098,52.7442,42678.0
2021-06-28 15:20:00,61.37,61.46,61.36,61.45,41334.0,52.7442,52.8216,52.7356,52.813,41334.0
2021-06-28 15:30:00,61.46,61.47,61.39,61.44,53164.0,52.8216,52.8302,52.7614,52.8044,53164.0
2021-06-28 15:40:00,61.44,61.5,61.43,61.47,50587.0,52.8044,52.8559,52.7958,52.8302,50587.0
2021-06-28 15:50:00,61.47,61.52,61.4,61.49,290947.0,52.8302,52.8731,52.77,52.8474,290947.0
2021-06-29 09:30:00,61.22,61.48,61.14,61.42,91596.0,52.6153,52.8388,52.5465,52.7872,91596.0
2021-06-29 09:40:00,61.42,61.58,61.4,61.56,45685.0,52.7872,52.9247,52.77,52.9075,45685.0
2021-06-29 09:50:00,61.58,61.63,61.53,61.54,23706.0,52.9247,52.9677,52.8817,52.8903,23706.0
2021-06-29 10:00:00,61.53,61.56,61.42,61.55,42849.0,52.8817,52.9075,52.7872,52.8989,42849.0
2021-06-29 10:10:00,61.54,61.67,61.54,61.57,21514.0,52.8903,53.0021,52.8903,52.9161,21514.0
2021-06-29 10:20:00,61.56,61.57,61.38,61.43,55575.0,52.9075,52.9161,52.7528,52.7958,55575.0
2021-06-29 10:30:00,61.42,61.42,61.32,61.34,68388.0,52.7872,52.7872,52.7012,52.7184,68388.0
2021-06-29 10:40:00,61.34,61.37,61.18,61.19,42278.0,52.7184,52.7442,52.5809,52.5895,42278.0
2021-06-29 10:50:00,61.19,61.34,61.17,61.26,54426.0,52.5895,52.7184,52.5723,52.6497,54426.0
2021-06-29 11:00:00,61.26,61.28,61.2,61.21,41326.0,52.6497,52.6669,52.5981,52.6067,41326.0
2021-06-29 11:10:00,61.21,61.24,61.17,61.18,35567.0,52.6067,52.6325,52.5723,52.5809,35567.0
2021-06-29 11:20:00,61.18,61.18,61.1,61.17,67120.0,52.5809,52.5809,52.5122,52.5723,67120.0
2021-06-29 11:30:00,61.16,61.25,61.08,61.17,181376.0,52.5637,52.6411,52.495,52.5723,181376.0
2021-06-29 11:40:00,61.16,61.17,61.02,61.03,64531.0,52.5637,52.5723,52.4434,52.452,64531.0
2021-06-29 11:50:00,61.03,61.12,61.02,61.03,49459.0,52.452,52.5294,52.4434,52.452,49459.0
2021-06-29 12:00:00,61.03,61.06,60.98,61.01,67653.0,52.452,52.4778,52.409,52.4348,67653.0
2021-06-29 12:10:00,61.0,61.01,60.89,60.91,57450.0,52.4262,52.4348,52.3317,52.3489,57450.0
2021-06-29 12:20:00,60.9,60.91,60.86,60.91,53386.0,52.3403,52.3489,52.3059,52.3489,53386.0
2021-06-29 12:30:00,60.91,60.95,60.89,60.9,26365.0,52.3489,52.3833,52.3317,52.3403,26365.0
2021-06-29 12:40:00,60.9,60.93,60.9,60.91,28279.0,52.3403,52.3661,52.3403,52.3489,28279.0
2021-06-29 12:50:00,60.92,60.95,60.88,60.94,38892.0,52.3575,52.3833,52.3231,52.3747,38892.0
2021-06-29 13:00:00,60.95,60.98,60.91,60.92,40890.0,52.3833,52.409,52.3489,52.3575,40890.0
2021-06-29 13:10:00,60.91,60.93,60.89,60.92,29964.0,52.3489,52.3661,52.3317,52.3575,29964.0
2021-06-29 13:20:00,60.91,60.92,60.85,60.87,47785.0,52.3489,52.3575,52.2973,52.3145,47785.0
2021-06-29 13:30:00,60.87,60.87,60.75,60.76,63857.0,52.3145,52.3145,52.2114,52.22,63857.0
2021-06-29 13:40:00,60.76,60.77,60.69,60.75,56616.0,52.22,52.2286,52.1598,52.2114,56616.0
2021-06-29 13:50:00,60.75,60.78,60.68,60.69,45232.0,52.2114,52.2371,52.1512,52.1598,45232.0
2021-06-29 14:00:00,60.68,60.83,60.67,60.8,58199.0,52.1512,52.2801,52.1426,52.2543,58199.0
2021-06-29 14:10:00,60.79,60.81,60.68,60.69,38492.0,52.2457,52.2629,52.1512,52.1598,38492.0
2021-06-29 14:20:00,60.68,60.72,60.65,60.7,47587.0,52.1512,52.1856,52.1254,52.1684,47587.0
2021-06-29 14:30:00,60.7,60.7,60.54,60.55,80340.0,52.1684,52.1684,52.0309,52.0395,80340.0
2021-06-29 14:40:00,60.55,60.58,60.48,60.56,94265.0,52.0395,52.0653,51.9793,52.0481,94265.0
2021-06-29 14:50:00,60.55,60.57,60.46,60.55,105422.0,52.0395,52.0567,51.9621,52.0395,105422.0
2021-06-29 15:00:00,60.55,60.57,60.46,60.47,88071.0,52.0395,52.0567,51.9621,51.9707,88071.0
2021-06-29 15:10:00,60.47,60.47,60.37,60.43,100058.0,51.9707,51.9707,51.8848,51.9363,100058.0
2021-06-29 15:20:00,60.43,60.48,60.4,60.46,109656.0,51.9363,51.9793,51.9106,51.9621,109656.0
2021-06-29 15:30:00,60.46,60.46,60.27,60.33,166443.0,51.9621,51.9621,51.7988,51.8504,166443.0
2021-06-29 15:40:00,60.34,60.5,60.33,60.48,163897.0,51.859,51.9965,51.8504,51.9793,163897.0
2021-06-29 15:50:00,60.49,60.56,60.41,60.46,494911.0,51.9879,52.0481,51.9192,51.9621,494911.0
2021-06-30 09:30:00,60.45,60.62,60.31,60.51,144418.0,51.9535,52.0996,51.8332,52.0051,144418.0
2021-06-30 09:40:00,60.51,60.53,60.32,60.37,60470.0,52.0051,52.0223,51.8418,51.8848,60470.0
2021-06-30 09:50:00,60.37,60.42,60.28,60.32,114419.0,51.8848,51.9277,51.8074,51.8418,114419.0
2021-06-30 10:00:00,60.32,60.36,60.22,60.29,157241.0,51.8418,51.8762,51.7559,51.816,157241.0
2021-06-30 10:10:00,60.29,60.31,60.11,60.14,229561.0,51.816,51.8332,51.6613,51.6871,229561.0
2021-06-30 10:20:00,60.14,60.22,60.12,60.22,83515.0,51.6871,51.7559,51.6699,51.7559,83515.0
2021-06-30 10:30:00,60.23,60.46,60.21,60.4,53856.0,51.7645,51.9621,51.7473,51.9106,53856.0
2021-06-30 10:40:00,60.39,60.43,60.31,60.35,70000.0,51.902,51.9363,51.8332,51.8676,70000.0
2021-06-30 10:50:00,60.34,60.34,60.23,60.26,69535.0,51.859,51.859,51.7645,51.7902,69535.0
2021-06-30 11:00:00,60.26,60.34,60.22,60.28,65652.0,51.7902,51.859,51.7559,51.8074,65652.0
2021-06-30 11:10:00,60.28,60.32,60.19,60.32,69532.0,51.8074,51.8418,51.7301,51.8418,69532.0
2021-06-30 11:20:00,60.32,60.41,60.3,60.37,33608.0,51.8418,51.9192,51.8246,51.8848,33608.0
2021-06-30 11:30:00,60.39,60.43,60.34,60.41,61600.0,51.902,51.9363,51.859,51.9192,61600.0
2021-06-30 11:40:00,60.41,60.59,60.38,60.57,71810.0,51.9192,52.0739,51.8934,52.0567,71810.0
2021-06-30 11:50:00,60.57,60.58,60.44,60.44,52426.0,52.0567,52.0653,51.9449,51.9449,52426.0
2021-06-30 12:00:00,60.43,60.51,60.43,60.44,27515.0,51.9363,52.0051,51.9363,51.9449,27515.0
2021-06-30 12:10:00,60.44,60.45,60.4,60.44,22767.0,51.9449,51.9535,51.9106,51.9449,22767.0
2021-06-30 12:20:00,60.43,60.43,60.37,60.4,36440.0,51.9363,51.9363,51.8848,51.9106,36440.0
2021-06-30 12:30:00,60.39,60.48,60.38,60.48,28566.0,51.902,51.9793,51.8934,51.9793,28566.0
2021-06-30 12:40:00,60.48,60.48,60.41,60.44,14910.0,51.9793,51.9793,51.9192,51.9449,14910.0
2021-06-30 12:50:00,60.44,60.47,60.42,60.42,22307.0,51.9449,51.9707,51.9277,51.9277,22307.0
2021-06-30 13:00:00,60.43,60.43,60.35,60.36,24420.0,51.9363,51.9363,51.8676,51.8762,24420.0
2021-06-30 13:10:00,60.36,60.37,60.26,60.29,37593.0,51.8762,51.8848,51.7902,51.816,37593.0
2021-06-30 13:20:00,60.28,60.3,60.23,60.27,23494.0,51.8074,51.8246,51.7645,51.7988,23494.0
2021-06-30 13:30:00,60.26,60.28,60.23,60.24,34370.0,51.7902,51.8074,51.7645,51.773,34370.0
2021-06-30 13:40:00,60.25,60.25,60.18,60.2,58924.0,51.7816,51.7816,51.7215,51.7387,58924.0
2021-06-30 13:50:00,60.2,60.32,60.19,60.3,44049.0,51.7387,51.8418,51.7301,51.8246,44049.0
2021-06-30 14:00:00,60.31,60.35,60.29,60.33,38713.0,51.8332,51.8676,51.816,51.8504,38713.0
2021-06-30 14:10:00,60.34,60.39,60.31,60.32,36355.0,51.859,51.902,51.8332,51.8418,36355.0
2021-06-30 14:20:00,60.32,60.32,60.27,60.29,34013.0,51.8418,51.8418,51.7988,51.816,34013.0
2021-06-30 14:30:00,60.29,60.37,60.27,60.37,25440.0,51.816,51.8848,51.7988,51.8848,25440.0
2021-06-30 14:40:00,60.38,60.44,60.36,60.41,38762.0,51.8934,51.9449,51.8762,51.9192,38762.0
2021-06-30 14:50:00,60.41,60.43,60.36,60.42,47446.0,51.9192,51.9363,51.8762,51.9277,47446.0
2021-06-30 15:00:00,60.42,60.43,60.36,60.43,62551.0,51.9277,51.9363,51.8762,51.9363,62551.0
2021-06-30 15:10:00,60.42,60.42,60.34,60.39,46616.0,51.9277,51.9277,51.859,51.902,46616.0
2021-06-30 15:20:00,60.4,60.42,60.36,60.39,38622.0,51.9106,51.9277,51.8762,51.902,38622.0
2021-06-30 15:30:00,60.39,60.58,60.37,60.57,76181.0,51.902,52.0653,51.8848,52.0567,76181.0
2021-06-30 15:40:00,60.57,60.63,60.52,60.63,89017.0,52.0567,52.1082,52.0137,52.1082,89017.0
2021-06-30 15:50:00,60.63,60.69,60.5,60.51,487615.0,52.1082,52.1598,51.9965,52.0051,487615.0
2021-07-01 09:30:00,60.8,60.8,60.6,60.67,181030.0,52.2543,52.2543,52.0824,52.1426,181030.0
2021-07-01 09:40:00,60.68,60.85,60.68,60.76,64475.0,52.1512,52.2973,52.1512,52.22,64475.0
2021-07-01 09:50:00,60.77,60.89,60.73,60.79,46851.0,52.2286,52.3317,52.1942,52.2457,46851.0
2021-07-01 10:00:00,60.79,60.88,60.76,60.83,52068.0,52.2457,52.3231,52.22,52.2801,52068.0
2021-07-01 10:10:00,60.83,60.97,60.82,60.95,98225.0,52.2801,52.4004,52.2715,52.3833,98225.0
2021-07-01 10:20:00,60.95,60.97,60.85,60.92,64136.0,52.3833,52.4004,52.2973,52.3575,64136.0
2021-07-01 10:30:00,60.91,61.08,60.91,61.06,183061.0,52.3489,52.495,52.3489,52.4778,183061.0
2021-07-01 10:40:00,61.06,61.15,61.04,61.15,74869.0,52.4778,52.5551,52.4606,52.5551,74869.0
2021-07-01 10:50:00,61.15,61.24,61.12,61.22,92666.0,52.5551,52.6325,52.5294,52.6153,92666.0
2021-07-01 11:00:00,61.22,61.3,61.19,61.23,196253.0,52.6153,52.6841,52.5895,52.6239,196253.0
2021-07-01 11:10:00,61.23,61.43,61.22,61.36,158851.0,52.6239,52.7958,52.6153,52.7356,158851.0
2021-07-01 11:20:00,61.36,61.44,61.36,61.42,49707.0,52.7356,52.8044,52.7356,52.7872,49707.0
2021-07-01 11:30:00,61.42,61.44,61.35,61.44,54525.0,52.7872,52.8044,52.727,52.8044,54525.0
2021-07-01 11:40:00,61.43,61.52,61.39,61.46,44211.0,52.7958,52.8731,52.7614,52.8216,44211.0
2021-07-01 11:50:00,61.46,61.56,61.46,61.55,48392.0,52.8216,52.9075,52.8216,52.8989,48392.0
2021-07-01 12:00:00,61.57,61.61,61.54,61.59,35625.0,52.9161,52.9505,52.8903,52.9333,35625.0
2021-07-01 12:10:00,61.6,61.6,61.51,61.55,31285.0,52.9419,52.9419,52.8645,52.8989,31285.0
2021-07-01 12:20:00,61.55,61.57,61.5,61.53,27037.0,52.8989,52.9161,52.8559,52.8817,27037.0
2021-07-01 12:30:00,61.53,61.6,61.52,61.57,33761.0,52.8817,52.9419,52.8731,52.9161,33761.0
2021-07-01 12:40:00,61.57,61.6,61.54,61.6,19451.0,52.9161,52.9419,52.8903,52.9419,19451.0
2021-07-01 12:50:00,61.61,61.65,61.58,61.61,38465.0,52.9505,52.9849,52.9247,52.9505,38465.0
2021-07-01 13:00:00,61.6,61.61,61.54,61.55,30898.0,52.9419,52.9505,52.8903,52.8989,30898.0
2021-07-01 13:10:00,61.55,61.62,61.55,61.62,20623.0,52.8989,52.9591,52.8989,52.9591,20623.0
2021-07-01 13:20:00,61.61,61.62,61.56,61.61,44728.0,52.9505,52.9591,52.9075,52.9505,44728.0
2021-07-01 13:30:00,61.6,61.61,61.55,61.58,116492.0,52.9419,52.9505,52.8989,52.9247,116492.0
2021-07-01 13:40:00,61.58,61.6,61.55,61.57,28085.0,52.9247,52.9419,52.8989,52.9161,28085.0
2021-07-01 13:50:00,61.56,61.59,61.53,61.55,31871.0,52.9075,52.9333,52.8817,52.8989,31871.0
2021-07-01 14:00:00,61.55,61.55,61.43,61.45,51276.0,52.8989,52.8989,52.7958,52.813,51276.0
2021-07-01 14:10:00,61.45,61.54,61.44,61.53,36092.0,52.813,52.8903,52.8044,52.8817,36092.0
2021-07-01 14:20:00,61.53,61.59,61.5,61.58,45301.0,52.8817,52.9333,52.8559,52.9247,45301.0
2021-07-01 14:30:00,61.58,61.59,61.53,61.58,39232.0,52.9247,52.9333,52.8817,52.9247,39232.0
2021-07-01 14:40:00,61.58,61.62,61.57,61.59,31232.0,52.9247,52.9591,52.9161,52.9333,31232.0
2021-07-01 14:50:00,61.59,61.61,61.55,61.58,26441.0,52.9333,52.9505,52.8989,52.9247,26441.0
2021-07-01 15:00:00,61.58,61.61,61.54,61.61,49691.0,52.9247,52.9505,52.8903,52.9505,49691.0
2021-07-01 15:10:00,61.6,61.65,61.58,61.58,63395.0,52.9419,52.9849,52.9247,52.9247,63395.0
2021-07-01 15:20:00,61.58,61.63,61.56,61.58,57851.0,52.9247,52.9677,52.9075,52.9247,57851.0
2021-07-01 15:30:00,61.59,61.61,61.5,61.5,73423.0,52.9333,52.9505,52.8559,52.8559,73423.0
2021-07-01 15:40:00,61.5,61.53,61.41,61.47,91103.0,52.8559,52.8817,52.7786,52.8302,91103.0
2021-07-01 15:50:00,61.48,61.53,61.43,61.48,275930.0,52.8388,52.8817,52.7958,52.8388,275930.0
2021-07-02 09:30:00,61.51,61.53,61.25,61.38,112186.0,52.8645,52.8817,52.6411,52.7528,112186.0
2021-07-02 09:40:00,61.38,61.49,61.31,61.43,63695.0,52.7528,52.8474,52.6927,52.7958,63695.0
2021-07-02 09:50:00,61.42,61.44,61.3,61.31,52353.0,52.7872,52.8044,52.6841,52.6927,52353.0
2021-07-02 10:00:00,61.3,61.43,61.26,61.36,47820.0,52.6841,52.7958,52.6497,52.7356,47820.0
2021-07-02 10:10:00,61.36,61.38,61.31,61.35,30044.0,52.7356,52.7528,52.6927,52.727,30044.0
2021-07-02 10:20:00,61.35,61.35,61.27,61.31,38189.0,52.727,52.727,52.6583,52.6927,38189.0
2021-07-02 10:30:00,61.32,61.42,61.31,61.39,31542.0,52.7012,52.7872,52.6927,52.7614,31542.0
2021-07-02 10:40:00,61.38,61.42,61.37,61.41,22984.0,52.7528,52.7872,52.7442,52.7786,22984.0
2021-07-02 10:50:00,61.41,61.52,61.4,61.47,128827.0,52.7786,52.8731,52.77,52.8302,128827.0
2021-07-02 11:00:00,61.47,61.52,61.44,61.48,46236.0,52.8302,52.8731,52.8044,52.8388,46236.0
2021-07-02 11:10:00,61.48,61.51,61.42,61.42,41842.0,52.8388,52.8645,52.7872,52.7872,41842.0
2021-07-02 11:20:00,61.43,61.52,61.4,61.52,30167.0,52.7958,52.8731,52.77,52.8731,30167.0
2021-07-02 11:30:00,61.53,61.53,61.45,61.46,27720.0,52.8817,52.8817,52.813,52.8216,27720.0
2021-07-02 11:40:00,61.46,61.46,61.41,61.45,25101.0,52.8216,52.8216,52.7786,52.813,25101.0
2021-07-02 11:50:00,61.46,61.53,61.45,61.49,30344.0,52.8216,52.8817,52.813,52.8474,30344.0
2021-07-02 12:00:00,61.5,61.55,61.49,61.55,16503.0,52.8559,52.8989,52.8474,52.8989,16503.0
2021-07-02 12:10:00,61.55,61.58,61.49,61.53,89544.0,52.8989,52.9247,52.8474,52.8817,89544.0
2021-07-02 12:20:00,61.52,61.53,61.48,61.48,14706.0,52.8731,52.8817,52.8388,52.8388,14706.0
2021-07-02 12:30:00,61.48,61.5,61.45,61.47,24206.0,52.8388,52.8559,52.813,52.8302,24206.0
2021-07-02 12:40:00,61.48,61.57,61.47,61.56,21990.0,52.8388,52.9161,52.8302,52.9075,21990.0
2021-07-02 12:50:00,61.56,61.6,61.53,61.57,21813.0,52.9075,52.9419,52.8817,52.9161,21813.0
2021-07-02 13:00:00,61.57,61.61,61.53,61.53,20542.0,52.9161,52.9505,52.8817,52.8817,20542.0
2021-07-02 13:10:00,61.53,61.53,61.49,61.5,16843.0,52.8817,52.8817,52.8474,52.8559,16843.0
2021-07-02 13:20:00,61.51,61.52,61.47,61.48,36684.0,52.8645,52.8731,52.8302,52.8388,36684.0
2021-07-02 13:30:00,61.48,61.49,61.46,61.48,37125.0,52.8388,52.8474,52.8216,52.8388,37125.0
2021-07-02 13:40:00,61.48,61.51,61.46,61.47,31750.0,52.8388,52.8645,52.8216,52.8302,31750.0
2021-07-02 13:50:00,61.48,61.49,61.45,61.46,22841.0,52.8388,52.8474,52.813,52.8216,22841.0
2021-07-02 14:00:00,61.47,61.47,61.43,61.45,26097.0,52.8302,52.8302,52.7958,52.813,26097.0
2021-07-02 14:10:00,61.45,61.47,61.41,61.42,32481.0,52.813,52.8302,52.7786,52.7872,32481.0
2021-07-02 14:20:00,61.42,61.43,61.39,61.41,20699.0,52.7872,52.7958,52.7614,52.7786,20699.0
2021-07-02 14:30:00,61.41,61.45,61.39,61.44,48149.0,52.7786,52.813,52.7614,52.8044,48149.0
2021-07-02 14:40:00,61.45,61.47,61.4,61.43,52051.0,52.813,52.8302,52.77,52.7958,52051.0
2021-07-02 14:50:00,61.43,61.45,61.39,61.43,33148.0,52.7958,52.813,52.7614,52.7958,33148.0
2021-07-02 15:00:00,61.42,61.55,61.41,61.53,39718.0,52.7872,52.8989,52.7786,52.8817,39718.0
2021-07-02 15:10:00,61.53,61.53,61.42,61.43,32864.0,52.8817,52.8817,52.7872,52.7958,32864.0
2021-07-02 15:20:00,61.42,61.44,61.39,61.44,36449.0,52.7872,52.8044,52.7614,52.8044,36449.0
2021-07-02 15:30:00,61.42,61.45,61.38,61.44,54241.0,52.7872,52.813,52.7528,52.8044,54241.0
2021-07-02 15:40:00,61.44,61.52,61.41,61.52,89127.0,52.8044,52.8731,52.7786,52.8731,89127.0
2021-07-02 15:50:00,61.52,61.59,61.5,61.55,262348.0,52.8731,52.9333,52.8559,52.8989,262348.0
2021-07-06 09:30:00,61.52,61.55,61.36,61.4,109112.0,52.8731,52.8989,52.7356,52.77,109112.0
2021-07-06 09:40:00,61.4,61.41,61.3,61.31,52154.0,52.77,52.7786,52.6841,52.6927,52154.0
2021-07-06 09:50:00,61.32,61.34,61.27,61.3,29889.0,52.7012,52.7184,52.6583,52.6841,29889.0
2021-07-06 10:00:00,61.29,61.4,61.27,61.34,47534.0,52.6755,52.77,52.6583,52.7184,47534.0
2021-07-06 10:10:00,61.34,61.34,61.23,61.31,45100.0,52.7184,52.7184,52.6239,52.6927,45100.0
2021-07-06 10:20:00,61.3,61.31,61.12,61.23,38205.0,52.6841,52.6927,52.5294,52.6239,38205.0
2021-07-06 10:30:00,61.22,61.25,61.08,61.25,45251.0,52.6153,52.6411,52.495,52.6411,45251.0
2021-07-06 10:40:00,61.25,61.26,61.14,61.15,26428.0,52.6411,52.6497,52.5465,52.5551,26428.0
2021-07-06 10:50:00,61.16,61.19,61.02,61.03,70282.0,52.5637,52.5895,52.4434,52.452,70282.0
2021-07-06 11:00:00,61.03,61.06,60.91,60.97,113148.0,52.452,52.4778,52.3489,52.4004,113148.0
2021-07-06 11:10:00,60.96,60.96,60.82,60.82,43102.0,52.3918,52.3918,52.2715,52.2715,43102.0
2021-07-06 11:20:00,60.81,60.85,60.76,60.85,38988.0,52.2629,52.2973,52.22,52.2973,38988.0
2021-07-06 11:30:00,60.85,60.96,60.85,60.88,54377.0,52.2973,52.3918,52.2973,52.3231,54377.0
2021-07-06 11:40:00,60.89,60.98,60.88,60.96,38046.0,52.3317,52.409,52.3231,52.3918,38046.0
2021-07-06 11:50:00,60.95,61.06,60.95,61.04,45901.0,52.3833,52.4778,52.3833,52.4606,45901.0
2021-07-06 12:00:00,61.03,61.1,61.01,61.02,38137.0,52.452,52.5122,52.4348,52.4434,38137.0
2021-07-06 12:10:00,61.03,61.19,61.03,61.19,46984.0,52.452,52.5895,52.452,52.5895,46984.0
2021-07-06 12:20:00,61.19,61.23,61.12,61.17,38126.0,52.5895,52.6239,52.5294,52.5723,38126.0
2021-07-06 12:30:00,61.17,61.2,61.08,61.15,42201.0,52.5723,52.5981,52.495,52.5551,42201.0
2021-07-06 12:40:00,61.16,61.17,61.04,61.07,39453.0,52.5637,52.5723,52.4606,52.4864,39453.0
2021-07-06 12:50:00,61.07,61.11,61.06,61.11,24717.0,52.4864,52.5208,52.4778,52.5208,24717.0
2021-07-06 13:00:00,61.11,61.16,61.09,61.14,35943.0,52.5208,52.5637,52.5036,52.5465,35943.0
2021-07-06 13:10:00,61.14,61.16,61.11,61.12,26594.0,52.5465,52.5637,52.5208,52.5294,26594.0
2021-07-06 13:20:00,61.12,61.15,61.05,61.06,38983.0,52.5294,52.5551,52.4692,52.4778,38983.0
2021-07-06 13:30:00,61.06,61.06,61.02,61.05,26324.0,52.4778,52.4778,52.4434,52.4692,26324.0
2021-07-06 13:40:00,61.05,61.15,61.03,61.14,31851.0,52.4692,52.5551,52.452,52.5465,31851.0
2021-07-06 13:50:00,61.14,61.16,61.11,61.13,13699.0,52.5465,52.5637,52.5208,52.538,13699.0
2021-07-06 14:00:00,61.13,61.24,61.12,61.23,19614.0,52.538,52.6325,52.5294,52.6239,19614.0
2021-07-06 14:10:00,61.23,61.26,61.2,61.22,17416.0,52.6239,52.6497,52.5981,52.6153,17416.0
2021-07-06 14:20:00,61.21,61.3,61.21,61.29,17811.0,52.6067,52.6841,52.6067,52.6755,17811.0
2021-07-06 14:30:00,61.3,61.37,61.3,61.34,25376.0,52.6841,52.7442,52.6841,52.7184,25376.0
2021-07-06 14:40:00,61.35,61.35,61.31,61.32,23192.0,52.727,52.727,52.6927,52.7012,23192.0
2021-07-06 14:50:00,61.32,61.33,61.28,61.29,19124.0,52.7012,52.7098,52.6669,52.6755,19124.0
2021-07-06 15:00:00,61.29,61.36,61.28,61.36,22274.0,52.6755,52.7356,52.6669,52.7356,22274.0
2021-07-06 15:10:00,61.36,61.43,61.31,61.32,43518.0,52.7356,52.7958,52.6927,52.7012,43518.0
2021-07-06 15:20:00,61.31,61.37,61.3,61.35,29350.0,52.6927,52.7442,52.6841,52.727,29350.0
2021-07-06 15:30:00,61.35,61.46,61.35,61.46,41182.0,52.727,52.8216,52.727,52.8216,41182.0
2021-07-06 15:40:00,61.46,61.57,61.45,61.57,115999.0,52.8216,52.9161,52.813,52.9161,115999.0
2021-07-06 15:50:00,61.57,61.67,61.53,61.63,401599.0,52.9161,53.0021,52.8817,52.9677,401599.0
2021-07-07 09:30:00,61.5,61.64,61.19,61.39,113988.0,52.8559,52.9763,52.5895,52.7614,113988.0
2021-07-07 09:40:00,61.38,61.44,61.21,61.4,75407.0,52.7528,52.8044,52.6067,52.77,75407.0
2021-07-07 09:50:00,61.4,61.47,61.25,61.3,66930.0,52.77,52.8302,52.6411,52.6841,66930.0
2021-07-07 10:00:00,61.31,61.47,61.31,61.46,55877.0,52.6927,52.8302,52.6927,52.8216,55877.0
2021-07-07 10:10:00,61.47,61.5,61.41,61.47,35432.0,52.8302,52.8559,52.7786,52.8302,35432.0
2021-07-07 10:20:00,61.46,61.53,61.38,61.53,63326.0,52.8216,52.8817,52.7528,52.8817,63326.0
2021-07-07 10:30:00,61.52,61.53,61.32,61.48,171529.0,52.8731,52.8817,52.7012,52.8388,171529.0
2021-07-07 10:40:00,61.49,61.68,61.47,61.67,113685.0,52.8474,53.0106,52.8302,53.0021,113685.0
2021-07-07 10:50:00,61.68,61.7,61.62,61.66,41620.0,53.0106,53.0278,52.9591,52.9935,41620.0
2021-07-07 11:00:00,61.66,61.66,61.48,61.51,28185.0,52.9935,52.9935,52.8388,52.8645,28185.0
2021-07-07 11:10:00,61.52,61.63,61.52,61.55,40014.0,52.8731,52.9677,52.8731,52.8989,40014.0
2021-07-07 11:20:00,61.55,61.68,61.53,61.66,30252.0,52.8989,53.0106,52.8817,52.9935,30252.0
2021-07-07 11:30:00,61.65,61.73,61.62,61.71,30143.0,52.9849,53.0536,52.9591,53.0364,30143.0
2021-07-07 11:40:00,61.71,61.77,61.67,61.7,37759.0,53.0364,53.088,53.0021,53.0278,37759.0
2021-07-07 11:50:00,61.69,61.72,61.54,61.58,26991.0,53.0192,53.045,52.8903,52.9247,26991.0
2021-07-07 12:00:00,61.59,61.63,61.55,61.62,27180.0,52.9333,52.9677,52.8989,52.9591,27180.0
2021-07-07 12:10:00,61.61,61.66,61.57,61.64,15073.0,52.9505,52.9935,52.9161,52.9763,15073.0
2021-07-07 12:20:00,61.65,61.69,61.58,61.62,25704.0,52.9849,53.0192,52.9247,52.9591,25704.0
2021-07-07 12:30:00,61.63,61.67,61.59,61.6,21777.0,52.9677,53.0021,52.9333,52.9419,21777.0
2021-07-07 12:40:00,61.59,61.63,61.56,61.62,33651.0,52.9333,52.9677,52.9075,52.9591,33651.0
2021-07-07 12:50:00,61.63,61.66,61.61,61.66,18748.0,52.9677,52.9935,52.9505,52.9935,18748.0
2021-07-07 13:00:00,61.64,61.66,61.59,61.66,25753.0,52.9763,52.9935,52.9333,52.9935,25753.0
2021-07-07 13:10:00,61.65,61.65,61.52,61.52,30011.0,52.9849,52.9849,52.8731,52.8731,30011.0
2021-07-07 13:20:00,61.51,61.53,61.44,61.47,46244.0,52.8645,52.8817,52.8044,52.8302,46244.0
2021-07-07 13:30:00,61.47,61.52,61.47,61.52,35590.0,52.8302,52.8731,52.8302,52.8731,35590.0
2021-07-07 13:40:00,61.52,61.67,61.52,61.66,135790.0,52.8731,53.0021,52.8731,52.9935,135790.0
2021-07-07 13:50:00,61.66,61.75,61.63,61.68,68278.0,52.9935,53.0708,52.9677,53.0106,68278.0
2021-07-07 14:00:00,61.68,61.69,61.59,61.61,37508.0,53.0106,53.0192,52.9333,52.9505,37508.0
2021-07-07 14:10:00,61.61,61.65,61.58,61.6,29329.0,52.9505,52.9849,52.9247,52.9419,29329.0
2021-07-07 14:20:00,61.61,61.62,61.52,61.54,26974.0,52.9505,52.9591,52.8731,52.8903,26974.0
2021-07-07 14:30:00,61.53,61.6,61.52,61.55,36748.0,52.8817,52.9419,52.8731,52.8989,36748.0
2021-07-07 14:40:00,61.54,61.57,61.52,61.54,33136.0,52.8903,52.9161,52.8731,52.8903,33136.0
2021-07-07 14:50:00,61.54,61.58,61.52,61.56,41482.0,52.8903,52.9247,52.8731,52.9075,41482.0
2021-07-07 15:00:00,61.56,61.59,61.52,61.59,61673.0,52.9075,52.9333,52.8731,52.9333,61673.0
2021-07-07 15:10:00,61.59,61.6,61.5,61.53,73640.0,52.9333,52.9419,52.8559,52.8817,73640.0
2021-07-07 15:20:00,61.53,61.63,61.53,61.61,44062.0,52.8817,52.9677,52.8817,52.9505,44062.0
2021-07-07 15:30:00,61.61,61.68,61.58,61.59,52316.0,52.9505,53.0106,52.9247,52.9333,52316.0
2021-07-07 15:40:00,61.59,61.66,61.59,61.63,56169.0,52.9333,52.9935,52.9333,52.9677,56169.0
2021-07-07 15:50:00,61.63,61.72,61.62,61.71,195153.0,52.9677,53.045,52.9591,53.0364,195153.0
2021-07-08 09:30:00,61.4,61.58,61.29,61.51,133179.0,52.77,52.9247,52.6755,52.8645,133179.0
2021-07-08 09:40:00,61.5,61.69,61.43,61.67,99082.0,52.8559,53.0192,52.7958,53.0021,99082.0
2021-07-08 09:50:00,61.68,61.82,61.63,61.78,69861.0,53.0106,53.131,52.9677,53.0966,69861.0
2021-07-08 10:00:00,61.78,61.79,61.56,61.58,60505.0,53.0966,53.1052,52.9075,52.9247,60505.0
2021-07-08 10:10:00,61.57,61.61,61.44,61.48,77886.0,52.9161,52.9505,52.8044,52.8388,77886.0
2021-07-08 10:20:00,61.47,61.62,61.41,61.59,62956.0,52.8302,52.9591,52.7786,52.9333,62956.0
2021-07-08 10:30:00,61.61,61.69,61.56,61.65,55502.0,52.9505,53.0192,52.9075,52.9849,55502.0
2021-07-08 10:40:00,61.65,61.78,61.59,61.74,52606.0,52.9849,53.0966,52.9333,53.0622,52606.0
2021-07-08 10:50:00,61.73,61.83,61.71,61.82,54843.0,53.0536,53.1396,53.0364,53.131,54843.0
2021-07-08 11:00:00,61.82,61.84,61.72,61.79,45535.0,53.131,53.1482,53.045,53.1052,45535.0
2021-07-08 11:10:00,61.8,61.83,61.67,61.8,50452.0,53.1138,53.1396,53.0021,53.1138,50452.0
2021-07-08 11:20:00,61.8,61.82,61.64,61.66,51450.0,53.1138,53.131,52.9763,52.9935,51450.0
2021-07-08 11:30:00,61.65,61.69,61.61,61.65,58946.0,52.9849,53.0192,52.9505,52.9849,58946.0
2021-07-08 11:40:00,61.65,61.81,61.64,61.78,28245.0,52.9849,53.1224,52.9763,53.0966,28245.0
2021-07-08 11:50:00,61.77,61.8,61.68,61.7,40625.0,53.088,53.1138,53.0106,53.0278,40625.0
2021-07-08 12:00:00,61.7,61.75,61.62,61.64,36054.0,53.0278,53.0708,52.9591,52.9763,36054.0
2021-07-08 12:10:00,61.64,61.71,61.58,61.7,44075.0,52.9763,53.0364,52.9247,53.0278,44075.0
2021-07-08 12:20:00,61.7,61.76,61.67,61.69,32479.0,53.0278,53.0794,53.0021,53.0192,32479.0
2021-07-08 12:30:00,61.69,61.74,61.66,61.68,46515.0,53.0192,53.0622,52.9935,53.0106,46515.0
2021-07-08 12:40:00,61.68,61.75,61.68,61.75,24369.0,53.0106,53.0708,53.0106,53.0708,24369.0
2021-07-08 12:50:00,61.75,61.79,61.72,61.79,23896.0,53.0708,53.1052,53.045,53.1052,23896.0
2021-07-08 13:00:00,61.79,61.79,61.65,61.67,36988.0,53.1052,53.1052,52.9849,53.0021,36988.0
2021-07-08 13:10:00,61.67,61.68,61.59,61.67,44083.0,53.0021,53.0106,52.9333,53.0021,44083.0
2021-07-08 13:20:00,61.67,61.67,61.6,61.66,46522.0,53.0021,53.0021,52.9419,52.9935,46522.0
2021-07-08 13:30:00,61.67,61.68,61.59,61.6,68474.0,53.0021,53.0106,52.9333,52.9419,68474.0
2021-07-08 13:40:00,61.6,61.66,61.55,61.55,48068.0,52.9419,52.9935,52.8989,52.8989,48068.0
2021-07-08 13:50:00,61.55,61.59,61.51,61.56,24284.0,52.8989,52.9333,52.8645,52.9075,24284.0
2021-07-08 14:00:00,61.55,61.59,61.52,61.54,25239.0,52.8989,52.9333,52.8731,52.8903,25239.0
2021-07-08 14:10:00,61.55,61.66,61.54,61.64,57524.0,52.8989,52.9935,52.8903,52.9763,57524.0
2021-07-08 14:20:00,61.65,61.68,61.61,61.67,32873.0,52.9849,53.0106,52.9505,53.0021,32873.0
2021-07-08 14:30:00,61.67,61.72,61.6,61.62,46689.0,53.0021,53.045,52.9419,52.9591,46689.0
2021-07-08 14:40:00,61.62,61.65,61.57,61.61,32216.0,52.9591,52.9849,52.9161,52.9505,32216.0
2021-07-08 14:50:00,61.62,61.68,61.62,61.65,46761.0,52.9591,53.0106,52.9591,52.9849,46761.0
2021-07-08 15:00:00,61.66,61.69,61.6,61.61,59410.0,52.9935,53.0192,52.9419,52.9505,59410.0
2021-07-08 15:10:00,61.61,61.61,61.53,61.58,57907.0,52.9505,52.9505,52.8817,52.9247,57907.0
2021-07-08 15:20:00,61.6,61.66,61.56,61.62,38917.0,52.9419,52.9935,52.9075,52.9591,38917.0
2021-07-08 15:30:00,61.62,61.65,61.55,61.55,85189.0,52.9591,52.9849,52.8989,52.8989,85189.0
2021-07-08 15:40:00,61.55,61.55,61.43,61.46,119413.0,52.8989,52.8989,52.7958,52.8216,119413.0
2021-07-08 15:50:00,61.45,61.56,61.39,61.55,352825.0,52.813,52.9075,52.7614,52.8989,352825.0
2021-07-09 09:30:00,61.66,61.78,61.57,61.64,121181.0,52.9935,53.0966,52.9161,52.9763,121181.0
2021-07-09 09:40:00,61.63,61.67,61.52,61.57,57386.0,52.9677,53.0021,52.8731,52.9161,57386.0
2021-07-09 09:50:00,61.58,61.65,61.53,61.55,50917.0,52.9247,52.9849,52.8817,52.8989,50917.0
2021-07-09 10:00:00,61.55,61.66,61.55,61.62,36557.0,52.8989,52.9935,52.8989,52.9591,36557.0
2021-07-09 10:10:00,61.63,61.64,61.57,61.6,20721.0,52.9677,52.9763,52.9161,52.9419,20721.0
2021-07-09 10:20:00,61.62,61.62,61.52,61.54,49403.0,52.9591,52.9591,52.8731,52.8903,49403.0
2021-07-09 10:30:00,61.54,61.54,61.33,61.33,45623.0,52.8903,52.8903,52.7098,52.7098,45623.0
2021-07-09 10:40:00,61.34,61.36,61.25,61.28,65165.0,52.7184,52.7356,52.6411,52.6669,65165.0
2021-07-09 10:50:00,61.28,61.32,61.11,61.12,61453.0,52.6669,52.7012,52.5208,52.5294,61453.0
2021-07-09 11:00:00,61.12,61.18,61.05,61.16,76036.0,52.5294,52.5809,52.4692,52.5637,76036.0
2021-07-09 11:10:00,61.15,61.21,61.1,61.18,40194.0,52.5551,52.6067,52.5122,52.5809,40194.0
2021-07-09 11:20:00,61.18,61.28,61.16,61.26,65840.0,52.5809,52.6669,52.5637,52.6497,65840.0
2021-07-09 11:30:00,61.26,61.34,61.21,61.27,114228.0,52.6497,52.7184,52.6067,52.6583,114228.0
2021-07-09 11:40:00,61.27,61.32,61.23,61.25,55010.0,52.6583,52.7012,52.6239,52.6411,55010.0
2021-07-09 11:50:00,61.25,61.31,61.23,61.25,53725.0,52.6411,52.6927,52.6239,52.6411,53725.0
2021-07-09 12:00:00,61.25,61.31,61.24,61.27,36780.0,52.6411,52.6927,52.6325,52.6583,36780.0
2021-07-09 12:10:00,61.26,61.27,61.22,61.22,28527.0,52.6497,52.6583,52.6153,52.6153,28527.0
2021-07-09 12:20:00,61.22,61.24,61.1,61.12,34812.0,52.6153,52.6325,52.5122,52.5294,34812.0
2021-07-09 12:30:00,61.12,61.15,61.08,61.14,47521.0,52.5294,52.5551,52.495,52.5465,47521.0
2021-07-09 12:40:00,61.13,61.18,61.13,61.13,25849.0,52.538,52.5809,52.538,52.538,25849.0
2021-07-09 12:50:00,61.12,61.17,61.1,61.1,22839.0,52.5294,52.5723,52.5122,52.5122,22839.0
2021-07-09 13:00:00,61.11,61.25,61.11,61.2,68630.0,52.5208,52.6411,52.5208,52.5981,68630.0
2021-07-09 13:10:00,61.2,61.26,61.17,61.17,40986.0,52.5981,52.6497,52.5723,52.5723,40986.0
2021-07-09 13:20:00,61.18,61.19,61.13,61.18,33617.0,52.5809,52.5895,52.538,52.5809,33617.0
2021-07-09 13:30:00,61.18,61.21,61.14,61.15,25981.0,52.5809,52.6067,52.5465,52.5551,25981.0
2021-07-09 13:40:00,61.15,61.17,61.11,61.16,46229.0,52.5551,52.5723,52.5208,52.5637,46229.0
2021-07-09 13:50:00,61.17,61.26,61.17,61.23,54880.0,52.5723,52.6497,52.5723,52.6239,54880.0
2021-07-09 14:00:00,61.24,61.29,61.22,61.29,45981.0,52.6325,52.6755,52.6153,52.6755,45981.0
2021-07-09 14:10:00,61.29,61.31,61.24,61.3,77994.0,52.6755,52.6927,52.6325,52.6841,77994.0
2021-07-09 14:20:00,61.3,61.34,61.27,61.3,48146.0,52.6841,52.7184,52.6583,52.6841,48146.0
2021-07-09 14:30:00,61.31,61.36,61.29,61.35,46165.0,52.6927,52.7356,52.6755,52.727,46165.0
2021-07-09 14:40:00,61.35,61.4,61.33,61.4,29872.0,52.727,52.77,52.7098,52.77,29872.0
2021-07-09 14:50:00,61.39,61.43,61.36,61.43,75238.0,52.7614,52.7958,52.7356,52.7958,75238.0
2021-07-09 15:00:00,61.42,61.49,61.41,61.46,59684.0,52.7872,52.8474,52.7786,52.8216,59684.0
2021-07-09 15:10:00,61.46,61.48,61.43,61.44,78923.0,52.8216,52.8388,52.7958,52.8044,78923.0
2021-07-09 15:20:00,61.43,61.44,61.35,61.41,46743.0,52.7958,52.8044,52.727,52.7786,46743.0
2021-07-09 15:30:00,61.41,61.45,61.33,61.37,101412.0,52.7786,52.813,52.7098,52.7442,101412.0
2021-07-09 15:40:00,61.37,61.41,61.31,61.39,149611.0,52.7442,52.7786,52.6927,52.7614,149611.0
2021-07-09 15:50:00,61.39,61.5,61.37,61.46,508527.0,52.7614,52.8559,52.7442,52.8216,508527.0
2021-07-12 09:30:00,61.34,61.46,61.15,61.22,116775.0,52.7184,52.8216,52.5551,52.6153,116775.0
2021-07-12 09:40:00,61.23,61.41,61.23,61.29,47386.0,52.6239,52.7786,52.6239,52.6755,47386.0
2021-07-12 09:50:00,61.29,61.32,61.23,61.29,26724.0,52.6755,52.7012,52.6239,52.6755,26724.0
2021-07-12 10:00:00,61.29,61.36,61.27,61.35,63697.0,52.6755,52.7356,52.6583,52.727,63697.0
2021-07-12 10:10:00,61.35,61.45,61.34,61.45,38504.0,52.727,52.813,52.7184,52.813,38504.0
2021-07-12 10:20:00,61.45,61.58,61.45,61.53,72041.0,52.813,52.9247,52.813,52.8817,72041.0
2021-07-12 10:30:00,61.53,61.58,61.47,61.55,40594.0,52.8817,52.9247,52.8302,52.8989,40594.0
2021-07-12 10:40:00,61.56,61.67,61.5,61.65,85983.0,52.9075,53.0021,52.8559,52.9849,85983.0
2021-07-12 10:50:00,61.66,61.66,61.51,61.53,46275.0,52.9935,52.9935,52.8645,52.8817,46275.0
2021-07-12 11:00:00,61.53,61.57,61.47,61.56,41891.0,52.8817,52.9161,52.8302,52.9075,41891.0
2021-07-12 11:10:00,61.56,61.6,61.53,61.59,31954.0,52.9075,52.9419,52.8817,52.9333,31954.0
2021-07-12 11:20:00,61.59,61.61,61.53,61.6,35052.0,52.9333,52.9505,52.8817,52.9419,35052.0
2021-07-12 11:30:00,61.6,61.61,61.46,61.48,36313.0,52.9419,52.9505,52.8216,52.8388,36313.0
2021-07-12 11:40:00,61.48,61.5,61.44,61.44,18971.0,52.8388,52.8559,52.8044,52.8044,18971.0
2021-07-12 11:50:00,61.45,61.5,61.42,61.5,23207.0,52.813,52.8559,52.7872,52.8559,23207.0
2021-07-12 12:00:00,61.51,61.59,61.5,61.54,56652.0,52.8645,52.9333,52.8559,52.8903,56652.0
2021-07-12 12:10:00,61.55,61.62,61.51,61.59,17668.0,52.8989,52.9591,52.8645,52.9333,17668.0
2021-07-12 12:20:00,61.58,61.59,61.51,61.54,45631.0,52.9247,52.9333,52.8645,52.8903,45631.0
2021-07-12 12:30:00,61.54,61.58,61.53,61.58,21651.0,52.8903,52.9247,52.8817,52.9247,21651.0
2021-07-12 12:40:00,61.58,61.63,61.57,61.61,24395.0,52.9247,52.9677,52.9161,52.9505,24395.0
2021-07-12 12:50:00,61.61,61.64,61.55,61.63,41137.0,52.9505,52.9763,52.8989,52.9677,41137.0
2021-07-12 13:00:00,61.63,61.72,61.63,61.72,20167.0,52.9677,53.045,52.9677,53.045,20167.0
2021-07-12 13:10:00,61.73,61.76,61.65,61.67,41193.0,53.0536,53.0794,52.9849,53.0021,41193.0
2021-07-12 13:20:00,61.67,61.74,61.65,61.73,22600.0,53.0021,53.0622,52.9849,53.0536,22600.0
2021-07-12 13:30:00,61.73,61.75,61.69,61.69,24935.0,53.0536,53.0708,53.0192,53.0192,24935.0
2021-07-12 13:40:00,61.69,61.71,61.64,61.67,39916.0,53.0192,53.0364,52.9763,53.0021,39916.0
2021-07-12 13:50:00,61.67,61.71,61.64,61.7,24376.0,53.0021,53.0364,52.9763,53.0278,24376.0
2021-07-12 14:00:00,61.7,61.72,61.65,61.68,34166.0,53.0278,53.045,52.9849,53.0106,34166.0
2021-07-12 14:10:00,61.68,61.71,61.62,61.63,28874.0,53.0106,53.0364,52.9591,52.9677,28874.0
2021-07-12 14:20:00,61.63,61.65,61.59,61.64,28280.0,52.9677,52.9849,52.9333,52.9763,28280.0
2021-07-12 14:30:00,61.64,61.68,61.63,61.65,25492.0,52.9763,53.0106,52.9677,52.9849,25492.0
2021-07-12 14:40:00,61.66,61.7,61.63,61.64,25803.0,52.9935,53.0278,52.9677,52.9763,25803.0
2021-07-12 14:50:00,61.65,61.69,61.64,61.65,30608.0,52.9849,53.0192,52.9763,52.9849,30608.0
2021-07-12 15:00:00,61.65,61.65,61.6,61.65,43419.0,52.9849,52.9849,52.9419,52.9849,43419.0
2021-07-12 15:10:00,61.65,61.65,61.61,61.64,41832.0,52.9849,52.9849,52.9505,52.9763,41832.0
2021-07-12 15:20:00,61.65,61.69,61.63,61.68,33314.0,52.9849,53.0192,52.9677,53.0106,33314.0
2021-07-12 15:30:00,61.68,61.71,61.61,61.62,54211.0,53.0106,53.0364,52.9505,52.9591,54211.0
2021-07-12 15:40:00,61.61,61.73,61.6,61.7,83742.0,52.9505,53.0536,52.9419,53.0278,83742.0
2021-07-12 15:50:00,61.7,61.89,61.68,61.81,473179.0,53.0278,53.1911,53.0106,53.1224,473179.0
2021-07-13 09:30:00,61.72,61.84,61.58,61.59,83442.0,53.045,53.1482,52.9247,52.9333,83442.0
2021-07-13 09:40:00,61.59,61.73,61.56,61.59,37060.0,52.9333,53.0536,52.9075,52.9333,37060.0
2021-07-13 09:50:00,61.59,61.74,61.59,61.68,22672.0,52.9333,53.0622,52.9333,53.0106,22672.0
2021-07-13 10:00:00,61.69,61.72,61.59,61.66,40137.0,53.0192,53.045,52.9333,52.9935,40137.0
2021-07-13 10:10:00,61.67,61.79,61.67,61.72,25117.0,53.0021,53.1052,53.0021,53.045,25117.0
2021-07-13 10:20:00,61.72,61.76,61.68,61.68,25834.0,53.045,53.0794,53.0106,53.0106,25834.0
2021-07-13 10:30:00,61.68,61.73,61.65,61.72,24092.0,53.0106,53.0536,52.9849,53.045,24092.0
2021-07-13 10:40:00,61.72,61.72,61.63,61.66,24558.0,53.045,53.045,52.9677,52.9935,24558.0
2021-07-13 10:50:00,61.66,61.66,61.51,61.59,28873.0,52.9935,52.9935,52.8645,52.9333,28873.0
2021-07-13 11:00:00,61.61,61.64,61.55,61.61,33801.0,52.9505,52.9763,52.8989,52.9505,33801.0
2021-07-13 11:10:00,61.61,61.65,61.58,61.61,17287.0,52.9505,52.9849,52.9247,52.9505,17287.0
2021-07-13 11:20:00,61.6,61.66,61.52,61.52,27253.0,52.9419,52.9935,52.8731,52.8731,27253.0
2021-07-13 11:30:00,61.52,61.63,61.49,61.58,44665.0,52.8731,52.9677,52.8474,52.9247,44665.0
2021-07-13 11:40:00,61.55,61.57,61.52,61.53,19940.0,52.8989,52.9161,52.8731,52.8817,19940.0
2021-07-13 11:50:00,61.54,61.58,61.52,61.52,20425.0,52.8903,52.9247,52.8731,52.8731,20425.0
2021-07-13 12:00:00,61.51,61.58,61.5,61.57,30724.0,52.8645,52.9247,52.8559,52.9161,30724.0
2021-07-13 12:10:00,61.58,61.59,61.55,61.58,15917.0,52.9247,52.9333,52.8989,52.9247,15917.0
2021-07-13 12:20:00,61.59,61.61,61.56,61.6,20033.0,52.9333,52.9505,52.9075,52.9419,20033.0
2021-07-13 12:30:00,61.6,61.62,61.58,61.6,27685.0,52.9419,52.9591,52.9247,52.9419,27685.0
2021-07-13 12:40:00,61.6,61.6,61.54,61.58,14832.0,52.9419,52.9419,52.8903,52.9247,14832.0
2021-07-13 12:50:00,61.58,61.7,61.57,61.69,16902.0,52.9247,53.0278,52.9161,53.0192,16902.0
2021-07-13 13:00:00,61.68,61.69,61.64,61.65,23351.0,53.0106,53.0192,52.9763,52.9849,23351.0
2021-07-13 13:10:00,61.65,61.65,61.59,61.61,31938.0,52.9849,52.9849,52.9333,52.9505,31938.0
2021-07-13 13:20:00,61.62,61.69,61.61,61.64,17262.0,52.9591,53.0192,52.9505,52.9763,17262.0
2021-07-13 13:30:00,61.65,61.71,61.64,61.7,23899.0,52.9849,53.0364,52.9763,53.0278,23899.0
2021-07-13 13:40:00,61.7,61.73,61.66,61.66,31359.0,53.0278,53.0536,52.9935,52.9935,31359.0
2021-07-13 13:50:00,61.66,61.69,61.64,61.66,28755.0,52.9935,53.0192,52.9763,52.9935,28755.0
2021-07-13 14:00:00,61.66,61.67,61.6,61.65,37248.0,52.9935,53.0021,52.9419,52.9849,37248.0
2021-07-13 14:10:00,61.65,61.67,61.59,61.62,21720.0,52.9849,53.0021,52.9333,52.9591,21720.0
2021-07-13 14:20:00,61.62,61.66,61.56,61.57,27501.0,52.9591,52.9935,52.9075,52.9161,27501.0
2021-07-13 14:30:00,61.56,61.56,61.46,61.49,45875.0,52.9075,52.9075,52.8216,52.8474,45875.0
2021-07-13 14:40:00,61.48,61.54,61.47,61.54,36163.0,52.8388,52.8903,52.8302,52.8903,36163.0
2021-07-13 14:50:00,61.54,61.54,61.47,61.49,23509.0,52.8903,52.8903,52.8302,52.8474,23509.0
2021-07-13 15:00:00,61.5,61.51,61.37,61.38,37147.0,52.8559,52.8645,52.7442,52.7528,37147.0
2021-07-13 15:10:00,61.38,61.39,61.16,61.18,113541.0,52.7528,52.7614,52.5637,52.5809,113541.0
2021-07-13 15:20:00,61.17,61.26,61.12,61.26,79348.0,52.5723,52.6497,52.5294,52.6497,79348.0
2021-07-13 15:30:00,61.26,61.3,61.17,61.27,72700.0,52.6497,52.6841,52.5723,52.6583,72700.0
2021-07-13 15:40:00,61.27,61.33,61.26,61.26,75656.0,52.6583,52.7098,52.6497,52.6497,75656.0
2021-07-13 15:50:00,61.26,61.38,61.25,61.34,320286.0,52.6497,52.7528,52.6411,52.7184,320286.0
2021-07-14 09:30:00,61.32,61.38,61.21,61.27,103811.0,52.7012,52.7528,52.6067,52.6583,103811.0
2021-07-14 09:40:00,61.27,61.33,61.25,61.29,70682.0,52.6583,52.7098,52.6411,52.6755,70682.0
2021-07-14 09:50:00,61.29,61.33,61.13,61.2,44808.0,52.6755,52.7098,52.538,52.5981,44808.0
2021-07-14 10:00:00,61.21,61.22,61.08,61.11,56456.0,52.6067,52.6153,52.495,52.5208,56456.0
2021-07-14 10:10:00,61.1,61.29,61.05,61.26,59916.0,52.5122,52.6755,52.4692,52.6497,59916.0
2021-07-14 10:20:00,61.25,61.41,61.24,61.4,31029.0,52.6411,52.7786,52.6325,52.77,31029.0
2021-07-14 10:30:00,61.39,61.5,61.36,61.5,38146.0,52.7614,52.8559,52.7356,52.8559,38146.0
2021-07-14 10:40:00,61.49,61.55,61.47,61.54,38847.0,52.8474,52.8989,52.8302,52.8903,38847.0
2021-07-14 10:50:00,61.54,61.59,61.47,61.55,34892.0,52.8903,52.9333,52.8302,52.8989,34892.0
2021-07-14 11:00:00,61.55,61.55,61.4,61.45,39276.0,52.8989,52.8989,52.77,52.813,39276.0
2021-07-14 11:10:00,61.45,61.62,61.43,61.59,27999.0,52.813,52.9591,52.7958,52.9333,27999.0
2021-07-14 11:20:00,61.59,61.68,61.58,61.63,32670.0,52.9333,53.0106,52.9247,52.9677,32670.0
2021-07-14 11:30:00,61.61,61.68,61.56,61.63,28133.0,52.9505,53.0106,52.9075,52.9677,28133.0
2021-07-14 11:40:00,61.64,61.66,61.58,61.64,22667.0,52.9763,52.9935,52.9247,52.9763,22667.0
2021-07-14 11:50:00,61.64,61.8,61.64,61.8,25885.0,52.9763,53.1138,52.9763,53.1138,25885.0
2021-07-14 12:00:00,61.81,61.86,61.77,61.78,30932.0,53.1224,53.1653,53.088,53.0966,30932.0
2021-07-14 12:10:00,61.79,61.84,61.76,61.8,20752.0,53.1052,53.1482,53.0794,53.1138,20752.0
2021-07-14 12:20:00,61.79,61.93,61.79,61.91,43171.0,53.1052,53.2255,53.1052,53.2083,43171.0
2021-07-14 12:30:00,61.91,61.91,61.77,61.8,29802.0,53.2083,53.2083,53.088,53.1138,29802.0
2021-07-14 12:40:00,61.8,61.83,61.76,61.83,21601.0,53.1138,53.1396,53.0794,53.1396,21601.0
2021-07-14 12:50:00,61.82,61.84,61.77,61.81,18659.0,53.131,53.1482,53.088,53.1224,18659.0
2021-07-14 13:00:00,61.82,61.83,61.78,61.8,23337.0,53.131,53.1396,53.0966,53.1138,23337.0
2021-07-14 13:10:00,61.8,61.92,61.78,61.92,40521.0,53.1138,53.2169,53.0966,53.2169,40521.0
2021-07-14 13:20:00,61.92,61.97,61.88,61.95,15212.0,53.2169,53.2599,53.1825,53.2427,15212.0
2021-07-14 13:30:00,61.96,62.03,61.95,62.02,30730.0,53.2513,53.3115,53.2427,53.3029,30730.0
2021-07-14 13:40:00,62.02,62.03,61.97,62.01,21352.0,53.3029,53.3115,53.2599,53.2943,21352.0
2021-07-14 13:50:00,62.02,62.09,62.0,62.07,36455.0,53.3029,53.363,53.2857,53.3458,36455.0
2021-07-14 14:00:00,62.08,62.14,62.05,62.08,59968.0,53.3544,53.406,53.3286,53.3544,59968.0
2021-07-14 14:10:00,62.09,62.13,62.04,62.06,34116.0,53.363,53.3974,53.32,53.3372,34116.0
2021-07-14 14:20:00,62.05,62.06,61.99,62.05,25297.0,53.3286,53.3372,53.2771,53.3286,25297.0
2021-07-14 14:30:00,62.06,62.08,61.99,62.0,36802.0,53.3372,53.3544,53.2771,53.2857,36802.0
2021-07-14 14:40:00,61.99,62.07,61.96,62.04,32245.0,53.2771,53.3458,53.2513,53.32,32245.0
2021-07-14 14:50:00,62.05,62.06,61.96,61.99,28486.0,53.3286,53.3372,53.2513,53.2771,28486.0
2021-07-14 15:00:00,61.99,62.03,61.95,61.95,52540.0,53.2771,53.3115,53.2427,53.2427,52540.0
2021-07-14 15:10:00,61.94,61.96,61.87,61.93,40889.0,53.2341,53.2513,53.1739,53.2255,40889.0
2021-07-14 15:20:00,61.93,61.98,61.9,61.93,48388.0,53.2255,53.2685,53.1997,53.2255,48388.0
2021-07-14 15:30:00,61.93,62.02,61.92,61.97,84248.0,53.2255,53.3029,53.2169,53.2599,84248.0
2021-07-14 15:40:00,61.97,62.01,61.9,61.94,105549.0,53.2599,53.2943,53.1997,53.2341,105549.0
2021-07-14 15:50:00,61.94,61.97,61.81,61.91,446295.0,53.2341,53.2599,53.1224,53.2083,446295.0
2021-07-15 09:30:00,61.56,61.89,61.56,61.8,97945.0,52.9075,53.1911,52.9075,53.1138,97945.0
2021-07-15 09:40:00,61.81,61.92,61.77,61.79,117045.0,53.1224,53.2169,53.088,53.1052,117045.0
2021-07-15 09:50:00,61.77,61.84,61.66,61.72,59592.0,53.088,53.1482,52.9935,53.045,59592.0
2021-07-15 10:00:00,61.71,61.88,61.71,61.83,86794.0,53.0364,53.1825,53.0364,53.1396,86794.0
2021-07-15 10:10:00,61.83,61.99,61.81,61.97,130691.0,53.1396,53.2771,53.1224,53.2599,130691.0
2021-07-15 10:20:00,61.98,62.05,61.93,61.94,65302.0,53.2685,53.3286,53.2255,53.2341,65302.0
2021-07-15 10:30:00,61.94,62.08,61.94,62.02,50536.0,53.2341,53.3544,53.2341,53.3029,50536.0
2021-07-15 10:40:00,62.02,62.04,61.93,62.03,52978.0,53.3029,53.32,53.2255,53.3115,52978.0
2021-07-15 10:50:00,62.03,62.09,61.95,61.98,38904.0,53.3115,53.363,53.2427,53.2685,38904.0
2021-07-15 11:00:00,61.98,62.02,61.94,61.99,46305.0,53.2685,53.3029,53.2341,53.2771,46305.0
2021-07-15 11:10:00,61.99,62.0,61.85,61.87,40067.0,53.2771,53.2857,53.1568,53.1739,40067.0
2021-07-15 11:20:00,61.87,61.92,61.82,61.87,22543.0,53.1739,53.2169,53.131,53.1739,22543.0
2021-07-15 11:30:00,61.88,62.01,61.86,61.98,22824.0,53.1825,53.2943,53.1653,53.2685,22824.0
2021-07-15 11:40:00,61.98,62.12,61.96,62.11,27107.0,53.2685,53.3888,53.2513,53.3802,27107.0
2021-07-15 11:50:00,62.11,62.17,62.08,62.11,28113.0,53.3802,53.4318,53.3544,53.3802,28113.0
2021-07-15 12:00:00,62.1,62.18,62.04,62.17,48385.0,53.3716,53.4404,53.32,53.4318,48385.0
2021-07-15 12:10:00,62.17,62.26,62.17,62.2,39127.0,53.4318,53.5091,53.4318,53.4576,39127.0
2021-07-15 12:20:00,62.2,62.27,62.19,62.24,21747.0,53.4576,53.5177,53.449,53.4919,21747.0
2021-07-15 12:30:00,62.24,62.28,62.21,62.24,30106.0,53.4919,53.5263,53.4662,53.4919,30106.0
2021-07-15 12:40:00,62.25,62.28,62.23,62.27,20152.0,53.5005,53.5263,53.4833,53.5177,20152.0
2021-07-15 12:50:00,62.27,62.34,62.26,62.29,26838.0,53.5177,53.5779,53.5091,53.5349,26838.0
2021-07-15 13:00:00,62.29,62.37,62.29,62.36,36237.0,53.5349,53.6037,53.5349,53.5951,36237.0
2021-07-15 13:10:00,62.37,62.41,62.34,62.41,60730.0,53.6037,53.638,53.5779,53.638,60730.0
2021-07-15 13:20:00,62.41,62.43,62.29,62.41,62327.0,53.638,53.6552,53.5349,53.638,62327.0
2021-07-15 13:30:00,62.41,62.48,62.37,62.45,74638.0,53.638,53.6982,53.6037,53.6724,74638.0
2021-07-15 13:40:00,62.45,62.47,62.39,62.47,49683.0,53.6724,53.6896,53.6209,53.6896,49683.0
2021-07-15 13:50:00,62.47,62.49,62.42,62.47,58226.0,53.6896,53.7068,53.6466,53.6896,58226.0
2021-07-15 14:00:00,62.47,62.48,62.36,62.4,96383.0,53.6896,53.6982,53.5951,53.6294,96383.0
2021-07-15 14:10:00,62.41,62.47,62.39,62.45,60774.0,53.638,53.6896,53.6209,53.6724,60774.0
2021-07-15 14:20:00,62.45,62.48,62.43,62.46,54204.0,53.6724,53.6982,53.6552,53.681,54204.0
2021-07-15 14:30:00,62.45,62.49,62.39,62.39,146144.0,53.6724,53.7068,53.6209,53.6209,146144.0
2021-07-15 14:40:00,62.39,62.49,62.38,62.47,69105.0,53.6209,53.7068,53.6123,53.6896,69105.0
2021-07-15 14:50:00,62.47,62.51,62.42,62.51,158520.0,53.6896,53.724,53.6466,53.724,158520.0
2021-07-15 15:00:00,62.51,62.52,62.43,62.49,60945.0,53.724,53.7326,53.6552,53.7068,60945.0
2021-07-15 15:10:00,62.49,62.6,62.48,62.59,49623.0,53.7068,53.8013,53.6982,53.7927,49623.0
2021-07-15 15:20:00,62.59,62.62,62.57,62.6,43336.0,53.7927,53.8185,53.7756,53.8013,43336.0
2021-07-15 15:30:00,62.6,62.62,62.54,62.59,91804.0,53.8013,53.8185,53.7498,53.7927,91804.0
2021-07-15 15:40:00,62.6,62.7,62.58,62.64,104048.0,53.8013,53.8873,53.7842,53.8357,104048.0
2021-07-15 15:50:00,62.64,62.72,62.62,62.66,261024.0,53.8357,53.9045,53.8185,53.8529,261024.0
2021-07-16 09:30:00,62.74,62.83,62.57,62.83,189062.0,53.9217,53.999,53.7756,53.999,189062.0
2021-07-16 09:40:00,62.81,62.97,62.72,62.93,75715.0,53.9818,54.1193,53.9045,54.085,75715.0
2021-07-16 09:50:00,62.95,63.04,62.93,62.99,63012.0,54.1021,54.1795,54.085,54.1365,63012.0
2021-07-16 10:00:00,63.0,63.22,62.99,63.22,61903.0,54.1451,54.3342,54.1365,54.3342,61903.0
2021-07-16 10:10:00,63.21,63.24,62.9,62.94,77698.0,54.3256,54.3514,54.0592,54.0936,77698.0
2021-07-16 10:20:00,62.95,62.95,62.81,62.94,57177.0,54.1021,54.1021,53.9818,54.0936,57177.0
2021-07-16 10:30:00,62.94,62.95,62.8,62.84,49654.0,54.0936,54.1021,53.9732,54.0076,49654.0
2021-07-16 10:40:00,62.83,62.98,62.78,62.97,32108.0,53.999,54.1279,53.956,54.1193,32108.0
2021-07-16 10:50:00,62.97,63.02,62.84,62.88,46143.0,54.1193,54.1623,54.0076,54.042,46143.0
2021-07-16 11:00:00,62.88,62.97,62.84,62.97,60820.0,54.042,54.1193,54.0076,54.1193,60820.0
2021-07-16 11:10:00,62.97,63.01,62.87,62.94,52396.0,54.1193,54.1537,54.0334,54.0936,52396.0
2021-07-16 11:20:00,62.94,63.03,62.92,62.93,37864.0,54.0936,54.1709,54.0764,54.085,37864.0
2021-07-16 11:30:00,62.94,63.06,62.92,63.06,81812.0,54.0936,54.1967,54.0764,54.1967,81812.0
2021-07-16 11:40:00,63.06,63.1,63.0,63.02,48378.0,54.1967,54.2311,54.1451,54.1623,48378.0
2021-07-16 11:50:00,63.04,63.09,63.0,63.05,35022.0,54.1795,54.2225,54.1451,54.1881,35022.0
2021-07-16 12:00:00,63.05,63.16,63.04,63.16,54512.0,54.1881,54.2826,54.1795,54.2826,54512.0
2021-07-16 12:10:00,63.16,63.25,63.15,63.23,48978.0,54.2826,54.36,54.274,54.3428,48978.0
2021-07-16 12:20:00,63.23,63.36,63.22,63.27,97074.0,54.3428,54.4545,54.3342,54.3772,97074.0
2021-07-16 12:30:00,63.26,63.3,63.22,63.28,33711.0,54.3686,54.403,54.3342,54.3858,33711.0
2021-07-16 12:40:00,63.27,63.28,63.24,63.26,25399.0,54.3772,54.3858,54.3514,54.3686,25399.0
2021-07-16 12:50:00,63.27,63.3,63.22,63.24,48706.0,54.3772,54.403,54.3342,54.3514,48706.0
2021-07-16 13:00:00,63.24,63.32,63.22,63.31,30884.0,54.3514,54.4201,54.3342,54.4115,30884.0
2021-07-16 13:10:00,63.31,63.38,63.29,63.38,29033.0,54.4115,54.4717,54.3944,54.4717,29033.0
2021-07-16 13:20:00,63.37,63.37,63.31,63.31,36052.0,54.4631,54.4631,54.4115,54.4115,36052.0
2021-07-16 13:30:00,63.3,63.33,63.25,63.27,85788.0,54.403,54.4287,54.36,54.3772,85788.0
2021-07-16 13:40:00,63.27,63.28,63.14,63.14,37943.0,54.3772,54.3858,54.2654,54.2654,37943.0
2021-07-16 13:50:00,63.15,63.3,63.15,63.28,34514.0,54.274,54.403,54.274,54.3858,34514.0
2021-07-16 14:00:00,63.28,63.35,63.26,63.32,42794.0,54.3858,54.4459,54.3686,54.4201,42794.0
2021-07-16 14:10:00,63.32,63.36,63.3,63.35,37073.0,54.4201,54.4545,54.403,54.4459,37073.0
2021-07-16 14:20:00,63.36,63.36,63.3,63.34,49801.0,54.4545,54.4545,54.403,54.4373,49801.0
2021-07-16 14:30:00,63.35,63.38,63.27,63.27,114158.0,54.4459,54.4717,54.3772,54.3772,114158.0
2021-07-16 14:40:00,63.27,63.35,63.25,63.35,101201.0,54.3772,54.4459,54.36,54.4459,101201.0
2021-07-16 14:50:00,63.35,63.44,63.33,63.44,110223.0,54.4459,54.5233,54.4287,54.5233,110223.0
2021-07-16 15:00:00,63.44,63.44,63.28,63.29,59103.0,54.5233,54.5233,54.3858,54.3944,59103.0
2021-07-16 15:10:00,63.3,63.36,63.22,63.26,60864.0,54.403,54.4545,54.3342,54.3686,60864.0
2021-07-16 15:20:00,63.27,63.35,63.26,63.3,53231.0,54.3772,54.4459,54.3686,54.403,53231.0
2021-07-16 15:30:00,63.3,63.38,63.24,63.35,130863.0,54.403,54.4717,54.3514,54.4459,130863.0
2021-07-16 15:40:00,63.35,63.37,63.08,63.08,127152.0,54.4459,54.4631,54.2139,54.2139,127152.0
2021-07-16 15:50:00,63.08,63.19,63.04,63.11,351117.0,54.2139,54.3084,54.1795,54.2397,351117.0
2021-07-19 09:30:00,62.93,63.34,62.86,63.32,187509.0,54.085,54.4373,54.0248,54.4201,187509.0
2021-07-19 09:40:00,63.33,63.45,63.19,63.28,243378.0,54.4287,54.5319,54.3084,54.3858,243378.0
2021-07-19 09:50:00,63.28,63.63,63.17,63.48,327791.0,54.3858,54.6866,54.2912,54.5577,327791.0
2021-07-19 10:00:00,63.49,63.5,63.19,63.39,249684.0,54.5662,54.5748,54.3084,54.4803,249684.0
2021-07-19 10:10:00,63.39,63.48,63.01,63.01,235861.0,54.4803,54.5577,54.1537,54.1537,235861.0
2021-07-19 10:20:00,63.0,63.13,62.88,63.13,211367.0,54.1451,54.2568,54.042,54.2568,211367.0
2021-07-19 10:30:00,63.13,63.13,62.93,62.95,175393.0,54.2568,54.2568,54.085,54.1021,175393.0
2021-07-19 10:40:00,62.95,62.98,62.75,62.8,119912.0,54.1021,54.1279,53.9303,53.9732,119912.0
2021-07-19 10:50:00,62.81,62.84,62.69,62.77,134081.0,53.9818,54.0076,53.8787,53.9474,134081.0
2021-07-19 11:00:00,62.79,62.94,62.72,62.82,105047.0,53.9646,54.0936,53.9045,53.9904,105047.0
2021-07-19 11:10:00,62.82,62.82,62.72,62.73,98552.0,53.9904,53.9904,53.9045,53.9131,98552.0
2021-07-19 11:20:00,62.73,62.79,62.64,62.73,95148.0,53.9131,53.9646,53.8357,53.9131,95148.0
2021-07-19 11:30:00,62.73,62.74,62.53,62.69,205311.0,53.9131,53.9217,53.7412,53.8787,205311.0
2021-07-19 11:40:00,62.69,62.77,62.65,62.67,127696.0,53.8787,53.9474,53.8443,53.8615,127696.0
2021-07-19 11:50:00,62.67,62.71,62.59,62.68,149001.0,53.8615,53.8959,53.7927,53.8701,149001.0
2021-07-19 12:00:00,62.67,62.67,62.32,62.33,99369.0,53.8615,53.8615,53.5607,53.5693,99369.0
2021-07-19 12:10:00,62.33,62.37,62.16,62.18,147937.0,53.5693,53.6037,53.4232,53.4404,147937.0
2021-07-19 12:20:00,62.18,62.33,62.15,62.29,69753.0,53.4404,53.5693,53.4146,53.5349,69753.0
2021-07-19 12:30:00,62.28,62.33,62.2,62.31,110678.0,53.5263,53.5693,53.4576,53.5521,110678.0
2021-07-19 12:40:00,62.31,62.32,62.23,62.26,64631.0,53.5521,53.5607,53.4833,53.5091,64631.0
2021-07-19 12:50:00,62.26,62.32,62.2,62.21,46496.0,53.5091,53.5607,53.4576,53.4662,46496.0
2021-07-19 13:00:00,62.21,62.23,62.09,62.16,122032.0,53.4662,53.4833,53.363,53.4232,122032.0
2021-07-19 13:10:00,62.15,62.21,62.06,62.17,52223.0,53.4146,53.4662,53.3372,53.4318,52223.0
2021-07-19 13:20:00,62.16,62.19,61.99,62.0,55354.0,53.4232,53.449,53.2771,53.2857,55354.0
2021-07-19 13:30:00,61.99,61.99,61.81,61.9,56296.0,53.2771,53.2771,53.1224,53.1997,56296.0
2021-07-19 13:40:00,61.9,61.95,61.81,61.88,61481.0,53.1997,53.2427,53.1224,53.1825,61481.0
2021-07-19 13:50:00,61.91,62.07,61.89,62.06,89356.0,53.2083,53.3458,53.1911,53.3372,89356.0
2021-07-19 14:00:00,62.07,62.18,62.06,62.15,73931.0,53.3458,53.4404,53.3372,53.4146,73931.0
2021-07-19 14:10:00,62.14,62.36,62.12,62.34,115869.0,53.406,53.5951,53.3888,53.5779,115869.0
2021-07-19 14:20:00,62.35,62.38,62.27,62.31,69619.0,53.5865,53.6123,53.5177,53.5521,69619.0
2021-07-19 14:30:00,62.31,62.31,62.1,62.13,60811.0,53.5521,53.5521,53.3716,53.3974,60811.0
2021-07-19 14:40:00,62.12,62.16,62.03,62.13,57699.0,53.3888,53.4232,53.3115,53.3974,57699.0
2021-07-19 14:50:00,62.12,62.18,62.0,62.13,78252.0,53.3888,53.4404,53.2857,53.3974,78252.0
2021-07-19 15:00:00,62.12,62.28,62.03,62.28,98350.0,53.3888,53.5263,53.3115,53.5263,98350.0
2021-07-19 15:10:00,62.28,62.34,62.23,62.24,80933.0,53.5263,53.5779,53.4833,53.4919,80933.0
2021-07-19 15:20:00,62.24,62.28,62.16,62.22,80531.0,53.4919,53.5263,53.4232,53.4747,80531.0
2021-07-19 15:30:00,62.21,62.47,62.21,62.46,128359.0,53.4662,53.6896,53.4662,53.681,128359.0
2021-07-19 15:40:00,62.45,62.59,62.43,62.59,174451.0,53.6724,53.7927,53.6552,53.7927,174451.0
2021-07-19 15:50:00,62.58,62.83,62.51,62.81,733895.0,53.7842,53.999,53.724,53.9818,733895.0
2021-07-20 09:30:00,63.0,63.32,62.9,63.31,159485.0,54.1451,54.4201,54.0592,54.4115,159485.0
2021-07-20 09:40:00,63.32,63.7,63.3,63.69,107028.0,54.4201,54.7467,54.403,54.7381,107028.0
2021-07-20 09:50:00,63.69,63.8,63.64,63.75,81215.0,54.7381,54.8327,54.6952,54.7897,81215.0
2021-07-20 10:00:00,63.74,63.95,63.74,63.77,110871.0,54.7811,54.9616,54.7811,54.8069,110871.0
2021-07-20 10:10:00,63.77,63.78,63.54,63.67,86632.0,54.8069,54.8155,54.6092,54.7209,86632.0
2021-07-20 10:20:00,63.67,63.67,63.43,63.48,58618.0,54.7209,54.7209,54.5147,54.5577,58618.0
2021-07-20 10:30:00,63.48,63.52,63.36,63.44,58844.0,54.5577,54.592,54.4545,54.5233,58844.0
2021-07-20 10:40:00,63.45,63.52,63.35,63.47,60086.0,54.5319,54.592,54.4459,54.5491,60086.0
2021-07-20 10:50:00,63.47,63.48,63.25,63.39,99214.0,54.5491,54.5577,54.36,54.4803,99214.0
2021-07-20 11:00:00,63.4,63.45,63.33,63.41,33650.0,54.4889,54.5319,54.4287,54.4975,33650.0
2021-07-20 11:10:00,63.41,63.47,63.33,63.36,58373.0,54.4975,54.5491,54.4287,54.4545,58373.0
2021-07-20 11:20:00,63.37,63.41,63.12,63.12,50355.0,54.4631,54.4975,54.2483,54.2483,50355.0
2021-07-20 11:30:00,63.13,63.21,63.09,63.13,79341.0,54.2568,54.3256,54.2225,54.2568,79341.0
2021-07-20 11:40:00,63.12,63.26,63.12,63.21,35291.0,54.2483,54.3686,54.2483,54.3256,35291.0
2021-07-20 11:50:00,63.2,63.32,63.19,63.32,33613.0,54.317,54.4201,54.3084,54.4201,33613.0
2021-07-20 12:00:00,63.32,63.34,63.2,63.22,40721.0,54.4201,54.4373,54.317,54.3342,40721.0
2021-07-20 12:10:00,63.21,63.32,63.21,63.3,42238.0,54.3256,54.4201,54.3256,54.403,42238.0
2021-07-20 12:20:00,63.3,63.3,63.18,63.21,41730.0,54.403,54.403,54.2998,54.3256,41730.0
2021-07-20 12:30:00,63.21,63.32,63.21,63.22,45695.0,54.3256,54.4201,54.3256,54.3342,45695.0
2021-07-20 12:40:00,63.22,63.32,63.19,63.28,41163.0,54.3342,54.4201,54.3084,54.3858,41163.0
2021-07-20 12:50:00,63.28,63.3,63.23,63.24,38382.0,54.3858,54.403,54.3428,54.3514,38382.0
2021-07-20 13:00:00,63.23,63.28,63.15,63.18,55305.0,54.3428,54.3858,54.274,54.2998,55305.0
2021-07-20 13:10:00,63.19,63.2,63.12,63.14,38340.0,54.3084,54.317,54.2483,54.2654,38340.0
2021-07-20 13:20:00,63.14,63.2,63.12,63.15,29311.0,54.2654,54.317,54.2483,54.274,29311.0
2021-07-20 13:30:00,63.15,63.28,63.15,63.24,33514.0,54.274,54.3858,54.274,54.3514,33514.0
2021-07-20 13:40:00,63.24,63.35,63.22,63.31,50105.0,54.3514,54.4459,54.3342,54.4115,50105.0
2021-07-20 13:50:00,63.32,63.36,63.28,63.31,31362.0,54.4201,54.4545,54.3858,54.4115,31362.0
2021-07-20 14:00:00,63.31,63.34,63.21,63.21,80153.0,54.4115,54.4373,54.3256,54.3256,80153.0
2021-07-20 14:10:00,63.2,63.26,63.16,63.17,116005.0,54.317,54.3686,54.2826,54.2912,116005.0
2021-07-20 14:20:00,63.16,63.16,63.07,63.12,47888.0,54.2826,54.2826,54.2053,54.2483,47888.0
2021-07-20 14:30:00,63.12,63.18,63.08,63.13,69337.0,54.2483,54.2998,54.2139,54.2568,69337.0
2021-07-20 14:40:00,63.13,63.22,63.04,63.05,72736.0,54.2568,54.3342,54.1795,54.1881,72736.0
2021-07-20 14:50:00,63.05,63.07,62.93,62.97,73732.0,54.1881,54.2053,54.085,54.1193,73732.0
2021-07-20 15:00:00,62.97,63.05,62.93,62.95,78656.0,54.1193,54.1881,54.085,54.1021,78656.0
2021-07-20 15:10:00,62.94,63.06,62.91,63.01,79104.0,54.0936,54.1967,54.0678,54.1537,79104.0
2021-07-20 15:20:00,63.01,63.02,62.84,62.87,85403.0,54.1537,54.1623,54.0076,54.0334,85403.0
2021-07-20 15:30:00,62.86,62.88,62.8,62.82,76441.0,54.0248,54.042,53.9732,53.9904,76441.0
2021-07-20 15:40:00,62.82,62.95,62.8,62.95,108485.0,53.9904,54.1021,53.9732,54.1021,108485.0
2021-07-20 15:50:00,62.94,62.96,62.82,62.95,322842.0,54.0936,54.1107,53.9904,54.1021,322842.0
2021-07-21 09:30:00,63.04,63.04,62.77,62.95,148600.0,54.1795,54.1795,53.9474,54.1021,148600.0
2021-07-21 09:40:00,62.97,63.11,62.94,63.1,79852.0,54.1193,54.2397,54.0936,54.2311,79852.0
2021-07-21 09:50:00,63.12,63.24,63.07,63.07,91683.0,54.2483,54.3514,54.2053,54.2053,91683.0
2021-07-21 10:00:00,63.06,63.22,63.06,63.21,79056.0,54.1967,54.3342,54.1967,54.3256,79056.0
2021-07-21 10:10:00,63.22,63.32,63.1,63.11,76261.0,54.3342,54.4201,54.2311,54.2397,76261.0
2021-07-21 10:20:00,63.11,63.23,63.07,63.2,57430.0,54.2397,54.3428,54.2053,54.317,57430.0
2021-07-21 10:30:00,63.19,63.48,63.18,63.46,85635.0,54.3084,54.5577,54.2998,54.5405,85635.0
2021-07-21 10:40:00,63.46,63.6,63.44,63.57,67126.0,54.5405,54.6608,54.5233,54.635,67126.0
2021-07-21 10:50:00,63.57,63.61,63.49,63.55,105211.0,54.635,54.6694,54.5662,54.6178,105211.0
2021-07-21 11:00:00,63.55,63.6,63.41,63.47,124445.0,54.6178,54.6608,54.4975,54.5491,124445.0
2021-07-21 11:10:00,63.46,63.5,63.29,63.37,97512.0,54.5405,54.5748,54.3944,54.4631,97512.0
2021-07-21 11:20:00,63.39,63.39,63.24,63.27,152355.0,54.4803,54.4803,54.3514,54.3772,152355.0
2021-07-21 11:30:00,63.28,63.45,63.25,63.31,48127.0,54.3858,54.5319,54.36,54.4115,48127.0
2021-07-21 11:40:00,63.32,63.34,63.17,63.17,38972.0,54.4201,54.4373,54.2912,54.2912,38972.0
2021-07-21 11:50:00,63.16,63.39,63.15,63.34,53640.0,54.2826,54.4803,54.274,54.4373,53640.0
2021-07-21 12:00:00,63.34,63.34,63.24,63.27,61295.0,54.4373,54.4373,54.3514,54.3772,61295.0
2021-07-21 12:10:00,63.27,63.29,63.23,63.23,53939.0,54.3772,54.3944,54.3428,54.3428,53939.0
2021-07-21 12:20:00,63.22,63.24,63.11,63.13,27073.0,54.3342,54.3514,54.2397,54.2568,27073.0
2021-07-21 12:30:00,63.12,63.25,63.09,63.25,45630.0,54.2483,54.36,54.2225,54.36,45630.0
2021-07-21 12:40:00,63.24,63.25,63.16,63.17,33197.0,54.3514,54.36,54.2826,54.2912,33197.0
2021-07-21 12:50:00,63.17,63.26,63.16,63.23,24513.0,54.2912,54.3686,54.2826,54.3428,24513.0
2021-07-21 13:00:00,63.23,63.24,63.08,63.11,30130.0,54.3428,54.3514,54.2139,54.2397,30130.0
2021-07-21 13:10:00,63.11,63.17,63.03,63.05,60583.0,54.2397,54.2912,54.1709,54.1881,60583.0
2021-07-21 13:20:00,63.05,63.15,63.05,63.11,24091.0,54.1881,54.274,54.1881,54.2397,24091.0
2021-07-21 13:30:00,63.11,63.21,63.11,63.13,33519.0,54.2397,54.3256,54.2397,54.2568,33519.0
2021-07-21 13:40:00,63.12,63.17,63.05,63.05,37747.0,54.2483,54.2912,54.1881,54.1881,37747.0
2021-07-21 13:50:00,63.06,63.14,63.05,63.1,30193.0,54.1967,54.2654,54.1881,54.2311,30193.0
2021-07-21 14:00:00,63.11,63.13,63.02,63.12,38203.0,54.2397,54.2568,54.1623,54.2483,38203.0
2021-07-21 14:10:00,63.12,63.16,63.05,63.08,43259.0,54.2483,54.2826,54.1881,54.2139,43259.0
2021-07-21 14:20:00,63.09,63.1,63.04,63.05,36866.0,54.2225,54.2311,54.1795,54.1881,36866.0
2021-07-21 14:30:00,63.05,63.22,63.05,63.21,45404.0,54.1881,54.3342,54.1881,54.3256,45404.0
2021-07-21 14:40:00,63.2,63.23,63.08,63.08,65515.0,54.317,54.3428,54.2139,54.2139,65515.0
2021-07-21 14:50:00,63.09,63.16,63.07,63.1,51389.0,54.2225,54.2826,54.2053,54.2311,51389.0
2021-07-21 15:00:00,63.1,63.1,63.04,63.04,41653.0,54.2311,54.2311,54.1795,54.1795,41653.0
2021-07-21 15:10:00,63.05,63.05,62.89,62.97,45879.0,54.1881,54.1881,54.0506,54.1193,45879.0
2021-07-21 15:20:00,62.97,62.99,62.9,62.94,39193.0,54.1193,54.1365,54.0592,54.0936,39193.0
2021-07-21 15:30:00,62.93,62.98,62.84,62.85,70039.0,54.085,54.1279,54.0076,54.0162,70039.0
2021-07-21 15:40:00,62.85,62.93,62.79,62.84,110065.0,54.0162,54.085,53.9646,54.0076,110065.0
2021-07-21 15:50:00,62.84,62.91,62.75,62.81,369522.0,54.0076,54.0678,53.9303,53.9818,369522.0
2021-07-22 09:30:00,62.89,63.09,62.86,63.07,134840.0,54.0506,54.2225,54.0248,54.2053,134840.0
2021-07-22 09:40:00,63.07,63.17,62.91,62.95,71104.0,54.2053,54.2912,54.0678,54.1021,71104.0
2021-07-22 09:50:00,62.94,63.28,62.86,63.25,116209.0,54.0936,54.3858,54.0248,54.36,116209.0
2021-07-22 10:00:00,63.25,63.34,63.1,63.17,130719.0,54.36,54.4373,54.2311,54.2912,130719.0
2021-07-22 10:10:00,63.17,63.19,63.0,63.01,57003.0,54.2912,54.3084,54.1451,54.1537,57003.0
2021-07-22 10:20:00,63.02,63.02,62.82,62.89,84115.0,54.1623,54.1623,53.9904,54.0506,84115.0
2021-07-22 10:30:00,62.88,63.01,62.88,62.99,45693.0,54.042,54.1537,54.042,54.1365,45693.0
2021-07-22 10:40:00,63.01,63.01,62.93,63.0,38573.0,54.1537,54.1537,54.085,54.1451,38573.0
2021-07-22 10:50:00,62.98,63.19,62.98,63.19,65199.0,54.1279,54.3084,54.1279,54.3084,65199.0
2021-07-22 11:00:00,63.18,63.23,63.15,63.19,65423.0,54.2998,54.3428,54.274,54.3084,65423.0
2021-07-22 11:10:00,63.18,63.35,63.18,63.33,65728.0,54.2998,54.4459,54.2998,54.4287,65728.0
2021-07-22 11:20:00,63.33,63.4,63.29,63.33,141681.0,54.4287,54.4889,54.3944,54.4287,141681.0
2021-07-22 11:30:00,63.32,63.38,63.2,63.25,142689.0,54.4201,54.4717,54.317,54.36,142689.0
2021-07-22 11:40:00,63.25,63.25,63.13,63.15,108391.0,54.36,54.36,54.2568,54.274,108391.0
2021-07-22 11:50:00,63.16,63.28,63.07,63.26,63811.0,54.2826,54.3858,54.2053,54.3686,63811.0
2021-07-22 12:00:00,63.25,63.3,63.23,63.26,102112.0,54.36,54.403,54.3428,54.3686,102112.0
2021-07-22 12:10:00,63.26,63.28,63.18,63.24,95267.0,54.3686,54.3858,54.2998,54.3514,95267.0
2021-07-22 12:20:00,63.25,63.25,63.1,63.1,49853.0,54.36,54.36,54.2311,54.2311,49853.0
2021-07-22 12:30:00,63.1,63.23,63.06,63.23,68448.0,54.2311,54.3428,54.1967,54.3428,68448.0
2021-07-22 12:40:00,63.22,63.23,63.12,63.12,227105.0,54.3342,54.3428,54.2483,54.2483,227105.0
2021-07-22 12:50:00,63.13,63.23,63.09,63.22,35916.0,54.2568,54.3428,54.2225,54.3342,35916.0
2021-07-22 13:00:00,63.22,63.22,63.07,63.11,27839.0,54.3342,54.3342,54.2053,54.2397,27839.0
2021-07-22 13:10:00,63.11,63.16,63.06,63.09,21256.0,54.2397,54.2826,54.1967,54.2225,21256.0
2021-07-22 13:20:00,63.09,63.2,63.08,63.16,46441.0,54.2225,54.317,54.2139,54.2826,46441.0
2021-07-22 13:30:00,63.15,63.19,63.05,63.12,53939.0,54.274,54.3084,54.1881,54.2483,53939.0
2021-07-22 13:40:00,63.12,63.13,63.05,63.07,46032.0,54.2483,54.2568,54.1881,54.2053,46032.0
2021-07-22 13:50:00,63.07,63.2,63.03,63.19,118362.0,54.2053,54.317,54.1709,54.3084,118362.0
2021-07-22 14:00:00,63.18,63.2,63.08,63.11,55172.0,54.2998,54.317,54.2139,54.2397,55172.0
2021-07-22 14:10:00,63.11,63.12,63.0,63.0,109695.0,54.2397,54.2483,54.1451,54.1451,109695.0
2021-07-22 14:20:00,63.0,63.06,62.96,62.99,43567.0,54.1451,54.1967,54.1107,54.1365,43567.0
2021-07-22 14:30:00,62.99,63.07,62.97,63.06,38895.0,54.1365,54.2053,54.1193,54.1967,38895.0
2021-07-22 14:40:00,63.07,63.15,63.06,63.12,25215.0,54.2053,54.274,54.1967,54.2483,25215.0
2021-07-22 14:50:00,63.12,63.12,63.02,63.07,36452.0,54.2483,54.2483,54.1623,54.2053,36452.0
2021-07-22 15:00:00,63.07,63.08,62.96,63.04,29534.0,54.2053,54.2139,54.1107,54.1795,29534.0
2021-07-22 15:10:00,63.04,63.06,62.98,62.98,39958.0,54.1795,54.1967,54.1279,54.1279,39958.0
2021-07-22 15:20:00,62.98,63.0,62.94,62.95,33170.0,54.1279,54.1451,54.0936,54.1021,33170.0
2021-07-22 15:30:00,62.95,63.02,62.89,62.95,74308.0,54.1021,54.1623,54.0506,54.1021,74308.0
2021-07-22 15:40:00,62.94,63.05,62.94,63.04,74391.0,54.0936,54.1881,54.0936,54.1795,74391.0
2021-07-22 15:50:00,63.05,63.13,62.96,62.99,333375.0,54.1881,54.2568,54.1107,54.1365,333375.0
2021-07-23 09:30:00,63.07,63.2,63.0,63.08,119698.0,54.2053,54.317,54.1451,54.2139,119698.0
2021-07-23 09:40:00,63.11,63.34,63.09,63.31,73352.0,54.2397,54.4373,54.2225,54.4115,73352.0
2021-07-23 09:50:00,63.31,63.36,63.18,63.24,62575.0,54.4115,54.4545,54.2998,54.3514,62575.0
2021-07-23 10:00:00,63.25,63.43,63.22,63.4,61308.0,54.36,54.5147,54.3342,54.4889,61308.0
2021-07-23 10:10:00,63.4,63.42,63.29,63.34,51085.0,54.4889,54.5061,54.3944,54.4373,51085.0
2021-07-23 10:20:00,63.33,63.34,63.2,63.22,38463.0,54.4287,54.4373,54.317,54.3342,38463.0
2021-07-23 10:30:00,63.24,63.3,63.14,63.17,47591.0,54.3514,54.403,54.2654,54.2912,47591.0
2021-07-23 10:40:00,63.18,63.36,63.18,63.36,51174.0,54.2998,54.4545,54.2998,54.4545,51174.0
2021-07-23 10:50:00,63.36,63.45,63.35,63.41,38915.0,54.4545,54.5319,54.4459,54.4975,38915.0
2021-07-23 11:00:00,63.41,63.54,63.41,63.51,43973.0,54.4975,54.6092,54.4975,54.5834,43973.0
2021-07-23 11:10:00,63.51,63.57,63.49,63.56,33399.0,54.5834,54.635,54.5662,54.6264,33399.0
2021-07-23 11:20:00,63.55,63.55,63.46,63.5,40723.0,54.6178,54.6178,54.5405,54.5748,40723.0
2021-07-23 11:30:00,63.51,63.55,63.37,63.37,46657.0,54.5834,54.6178,54.4631,54.4631,46657.0
2021-07-23 11:40:00,63.36,63.41,63.31,63.38,39487.0,54.4545,54.4975,54.4115,54.4717,39487.0
2021-07-23 11:50:00,63.39,63.4,63.23,63.25,30464.0,54.4803,54.4889,54.3428,54.36,30464.0
2021-07-23 12:00:00,63.25,63.41,63.25,63.39,26252.0,54.36,54.4975,54.36,54.4803,26252.0
2021-07-23 12:10:00,63.39,63.48,63.38,63.44,16210.0,54.4803,54.5577,54.4717,54.5233,16210.0
2021-07-23 12:20:00,63.44,63.49,63.41,63.46,44718.0,54.5233,54.5662,54.4975,54.5405,44718.0
2021-07-23 12:30:00,63.46,63.58,63.46,63.54,28118.0,54.5405,54.6436,54.5405,54.6092,28118.0
2021-07-23 12:40:00,63.53,63.57,63.49,63.5,21030.0,54.6006,54.635,54.5662,54.5748,21030.0
2021-07-23 12:50:00,63.51,63.62,63.51,63.59,24434.0,54.5834,54.678,54.5834,54.6522,24434.0
2021-07-23 13:00:00,63.58,63.66,63.57,63.64,17077.0,54.6436,54.7124,54.635,54.6952,17077.0
2021-07-23 13:10:00,63.64,63.66,63.6,63.63,34105.0,54.6952,54.7124,54.6608,54.6866,34105.0
2021-07-23 13:20:00,63.63,63.64,63.55,63.58,24495.0,54.6866,54.6952,54.6178,54.6436,24495.0
2021-07-23 13:30:00,63.59,63.65,63.58,63.63,40267.0,54.6522,54.7038,54.6436,54.6866,40267.0
2021-07-23 13:40:00,63.63,63.63,63.56,63.6,39305.0,54.6866,54.6866,54.6264,54.6608,39305.0
2021-07-23 13:50:00,63.61,63.63,63.58,63.59,33799.0,54.6694,54.6866,54.6436,54.6522,33799.0
2021-07-23 14:00:00,63.59,63.62,63.57,63.62,38158.0,54.6522,54.678,54.635,54.678,38158.0
2021-07-23 14:10:00,63.62,63.73,63.62,63.69,51761.0,54.678,54.7725,54.678,54.7381,51761.0
2021-07-23 14:20:00,63.69,63.74,63.66,63.67,86830.0,54.7381,54.7811,54.7124,54.7209,86830.0
2021-07-23 14:30:00,63.66,63.77,63.65,63.76,37711.0,54.7124,54.8069,54.7038,54.7983,37711.0
2021-07-23 14:40:00,63.77,63.83,63.74,63.82,49984.0,54.8069,54.8585,54.7811,54.8499,49984.0
2021-07-23 14:50:00,63.82,63.83,63.76,63.8,41760.0,54.8499,54.8585,54.7983,54.8327,41760.0
2021-07-23 15:00:00,63.8,63.86,63.79,63.81,68079.0,54.8327,54.8842,54.8241,54.8413,68079.0
2021-07-23 15:10:00,63.82,63.83,63.72,63.8,53105.0,54.8499,54.8585,54.7639,54.8327,53105.0
2021-07-23 15:20:00,63.8,63.84,63.74,63.84,64832.0,54.8327,54.8671,54.7811,54.8671,64832.0
2021-07-23 15:30:00,63.84,63.96,63.83,63.96,78593.0,54.8671,54.9702,54.8585,54.9702,78593.0
2021-07-23 15:40:00,63.96,63.98,63.88,63.89,77391.0,54.9702,54.9874,54.9014,54.91,77391.0
2021-07-23 15:50:00,63.89,63.96,63.85,63.85,256361.0,54.91,54.9702,54.8756,54.8756,256361.0
2021-07-26 09:30:00,63.9,64.13,63.78,64.07,101768.0,54.9186,55.1163,54.8155,55.0647,101768.0
2021-07-26 09:40:00,64.08,64.09,63.87,63.96,58028.0,55.0733,55.0819,54.8928,54.9702,58028.0
2021-07-26 09:50:00,63.95,63.97,63.71,63.71,37398.0,54.9616,54.9788,54.7553,54.7553,37398.0
2021-07-26 10:00:00,63.7,63.72,63.53,63.61,67985.0,54.7467,54.7639,54.6006,54.6694,67985.0
2021-07-26 10:10:00,63.62,63.74,63.6,63.73,71262.0,54.678,54.7811,54.6608,54.7725,71262.0
2021-07-26 10:20:00,63.73,63.85,63.62,63.81,51176.0,54.7725,54.8756,54.678,54.8413,51176.0
2021-07-26 10:30:00,63.81,63.82,63.69,63.78,60362.0,54.8413,54.8499,54.7381,54.8155,60362.0
2021-07-26 10:40:00,63.79,63.9,63.72,63.88,53904.0,54.8241,54.9186,54.7639,54.9014,53904.0
2021-07-26 10:50:00,63.87,63.89,63.79,63.86,52056.0,54.8928,54.91,54.8241,54.8842,52056.0
2021-07-26 11:00:00,63.86,63.87,63.71,63.76,66741.0,54.8842,54.8928,54.7553,54.7983,66741.0
2021-07-26 11:10:00,63.76,63.84,63.75,63.79,62209.0,54.7983,54.8671,54.7897,54.8241,62209.0
2021-07-26 11:20:00,63.79,63.87,63.77,63.77,77504.0,54.8241,54.8928,54.8069,54.8069,77504.0
2021-07-26 11:30:00,63.77,63.83,63.71,63.74,51284.0,54.8069,54.8585,54.7553,54.7811,51284.0
2021-07-26 11:40:00,63.74,63.84,63.74,63.77,33997.0,54.7811,54.8671,54.7811,54.8069,33997.0
2021-07-26 11:50:00,63.77,63.91,63.77,63.9,36574.0,54.8069,54.9272,54.8069,54.9186,36574.0
2021-07-26 12:00:00,63.89,63.91,63.77,63.8,77675.0,54.91,54.9272,54.8069,54.8327,77675.0
2021-07-26 12:10:00,63.79,63.88,63.79,63.87,33184.0,54.8241,54.9014,54.8241,54.8928,33184.0
2021-07-26 12:20:00,63.87,63.89,63.82,63.84,30459.0,54.8928,54.91,54.8499,54.8671,30459.0
2021-07-26 12:30:00,63.84,63.94,63.84,63.87,40057.0,54.8671,54.953,54.8671,54.8928,40057.0
2021-07-26 12:40:00,63.87,63.95,63.84,63.87,54321.0,54.8928,54.9616,54.8671,54.8928,54321.0
2021-07-26 12:50:00,63.87,63.96,63.86,63.92,23845.0,54.8928,54.9702,54.8842,54.9358,23845.0
2021-07-26 13:00:00,63.92,63.97,63.92,63.93,29644.0,54.9358,54.9788,54.9358,54.9444,29644.0
2021-07-26 13:10:00,63.93,63.95,63.89,63.92,37014.0,54.9444,54.9616,54.91,54.9358,37014.0
2021-07-26 13:20:00,63.92,63.93,63.83,63.86,40624.0,54.9358,54.9444,54.8585,54.8842,40624.0
2021-07-26 13:30:00,63.86,63.89,63.8,63.8,200959.0,54.8842,54.91,54.8327,54.8327,200959.0
2021-07-26 13:40:00,63.8,63.86,63.79,63.81,87751.0,54.8327,54.8842,54.8241,54.8413,87751.0
2021-07-26 13:50:00,63.8,63.84,63.7,63.73,139214.0,54.8327,54.8671,54.7467,54.7725,139214.0
2021-07-26 14:00:00,63.72,63.75,63.69,63.71,41337.0,54.7639,54.7897,54.7381,54.7553,41337.0
2021-07-26 14:10:00,63.71,63.76,63.64,63.75,32457.0,54.7553,54.7983,54.6952,54.7897,32457.0
2021-07-26 14:20:00,63.75,63.76,63.69,63.71,32649.0,54.7897,54.7983,54.7381,54.7553,32649.0
2021-07-26 14:30:00,63.71,63.73,63.67,63.69,28532.0,54.7553,54.7725,54.7209,54.7381,28532.0
2021-07-26 14:40:00,63.69,63.69,63.6,63.62,27898.0,54.7381,54.7381,54.6608,54.678,27898.0
2021-07-26 14:50:00,63.62,63.75,63.62,63.74,43925.0,54.678,54.7897,54.678,54.7811,43925.0
2021-07-26 15:00:00,63.74,63.76,63.66,63.71,63970.0,54.7811,54.7983,54.7124,54.7553,63970.0
2021-07-26 15:10:00,63.72,63.72,63.63,63.66,45796.0,54.7639,54.7639,54.6866,54.7124,45796.0
2021-07-26 15:20:00,63.66,63.67,63.49,63.53,110558.0,54.7124,54.7209,54.5662,54.6006,110558.0
2021-07-26 15:30:00,63.53,63.61,63.51,63.56,188669.0,54.6006,54.6694,54.5834,54.6264,188669.0
2021-07-26 15:40:00,63.56,63.67,63.56,63.65,116078.0,54.6264,54.7209,54.6264,54.7038,116078.0
2021-07-26 15:50:00,63.66,63.75,63.6,63.72,405300.0,54.7124,54.7897,54.6608,54.7639,405300.0
2021-07-27 09:30:00,63.58,63.6,63.24,63.27,145684.0,54.6436,54.6608,54.3514,54.3772,145684.0
2021-07-27 09:40:00,63.26,63.47,63.26,63.44,99466.0,54.3686,54.5491,54.3686,54.5233,99466.0
2021-07-27 09:50:00,63.43,63.67,63.43,63.67,76276.0,54.5147,54.7209,54.5147,54.7209,76276.0
2021-07-27 10:00:00,63.67,63.86,63.65,63.82,60211.0,54.7209,54.8842,54.7038,54.8499,60211.0
2021-07-27 10:10:00,63.82,63.94,63.74,63.78,125246.0,54.8499,54.953,54.7811,54.8155,125246.0
2021-07-27 10:20:00,63.77,63.82,63.69,63.75,91996.0,54.8069,54.8499,54.7381,54.7897,91996.0
2021-07-27 10:30:00,63.75,63.99,63.73,63.94,131778.0,54.7897,54.996,54.7725,54.953,131778.0
2021-07-27 10:40:00,63.94,63.97,63.88,63.92,98253.0,54.953,54.9788,54.9014,54.9358,98253.0
2021-07-27 10:50:00,63.92,63.97,63.82,63.84,100875.0,54.9358,54.9788,54.8499,54.8671,100875.0
2021-07-27 11:00:00,63.84,64.03,63.81,63.97,320354.0,54.8671,55.0303,54.8413,54.9788,320354.0
2021-07-27 11:10:00,63.97,64.28,63.93,64.26,242114.0,54.9788,55.2452,54.9444,55.228,242114.0
2021-07-27 11:20:00,64.27,64.42,64.25,64.34,77297.0,55.2366,55.3655,55.2194,55.2968,77297.0
2021-07-27 11:30:00,64.32,64.44,64.22,64.42,104606.0,55.2796,55.3827,55.1936,55.3655,104606.0
2021-07-27 11:40:00,64.43,64.53,64.36,64.52,94817.0,55.3741,55.4601,55.314,55.4515,94817.0
2021-07-27 11:50:00,64.52,64.54,64.39,64.46,46746.0,55.4515,55.4687,55.3397,55.3999,46746.0
2021-07-27 12:00:00,64.46,64.59,64.46,64.58,57706.0,55.3999,55.5116,55.3999,55.503,57706.0
2021-07-27 12:10:00,64.59,64.59,64.45,64.52,43338.0,55.5116,55.5116,55.3913,55.4515,43338.0
2021-07-27 12:20:00,64.52,64.56,64.35,64.46,167153.0,55.4515,55.4859,55.3054,55.3999,167153.0
2021-07-27 12:30:00,64.47,64.67,64.43,64.64,54638.0,55.4085,55.5804,55.3741,55.5546,54638.0
2021-07-27 12:40:00,64.64,64.71,64.6,64.65,47929.0,55.5546,55.6148,55.5202,55.5632,47929.0
2021-07-27 12:50:00,64.64,64.67,64.55,64.56,113038.0,55.5546,55.5804,55.4773,55.4859,113038.0
2021-07-27 13:00:00,64.56,64.64,64.52,64.62,54344.0,55.4859,55.5546,55.4515,55.5374,54344.0
2021-07-27 13:10:00,64.62,64.83,64.59,64.82,60060.0,55.5374,55.7179,55.5116,55.7093,60060.0
2021-07-27 13:20:00,64.83,64.83,64.74,64.74,52317.0,55.7179,55.7179,55.6406,55.6406,52317.0
2021-07-27 13:30:00,64.74,64.76,64.65,64.7,44693.0,55.6406,55.6577,55.5632,55.6062,44693.0
2021-07-27 13:40:00,64.7,64.71,64.64,64.67,59040.0,55.6062,55.6148,55.5546,55.5804,59040.0
2021-07-27 13:50:00,64.67,64.74,64.6,64.72,56641.0,55.5804,55.6406,55.5202,55.6234,56641.0
2021-07-27 14:00:00,64.7,64.78,64.64,64.7,48845.0,55.6062,55.6749,55.5546,55.6062,48845.0
2021-07-27 14:10:00,64.7,64.78,64.69,64.71,33391.0,55.6062,55.6749,55.5976,55.6148,33391.0
2021-07-27 14:20:00,64.7,64.79,64.66,64.78,66178.0,55.6062,55.6835,55.5718,55.6749,66178.0
2021-07-27 14:30:00,64.78,64.78,64.59,64.59,58465.0,55.6749,55.6749,55.5116,55.5116,58465.0
2021-07-27 14:40:00,64.6,64.63,64.53,64.55,106168.0,55.5202,55.546,55.4601,55.4773,106168.0
2021-07-27 14:50:00,64.54,64.61,64.5,64.53,50403.0,55.4687,55.5288,55.4343,55.4601,50403.0
2021-07-27 15:00:00,64.52,64.58,64.47,64.48,54963.0,55.4515,55.503,55.4085,55.4171,54963.0
2021-07-27 15:10:00,64.48,64.52,64.42,64.47,71982.0,55.4171,55.4515,55.3655,55.4085,71982.0
2021-07-27 15:20:00,64.48,64.54,64.44,64.46,73160.0,55.4171,55.4687,55.3827,55.3999,73160.0
2021-07-27 15:30:00,64.45,64.46,64.32,64.42,105215.0,55.3913,55.3999,55.2796,55.3655,105215.0
2021-07-27 15:40:00,64.41,64.48,64.39,64.41,104075.0,55.3569,55.4171,55.3397,55.3569,104075.0
2021-07-27 15:50:00,64.41,64.55,64.41,64.55,315122.0,55.3569,55.4773,55.3569,55.4773,315122.0
2021-07-28 09:30:00,64.71,64.71,64.28,64.58,155642.0,55.6148,55.6148,55.2452,55.503,155642.0
2021-07-28 09:40:00,64.58,64.71,64.4,64.42,86907.0,55.503,55.6148,55.3483,55.3655,86907.0
2021-07-28 09:50:00,64.42,64.44,64.27,64.31,132066.0,55.3655,55.3827,55.2366,55.271,132066.0
2021-07-28 10:00:00,64.32,64.38,64.07,64.09,126332.0,55.2796,55.3312,55.0647,55.0819,126332.0
2021-07-28 10:10:00,64.09,64.14,63.9,63.98,251477.0,55.0819,55.1249,54.9186,54.9874,251477.0
2021-07-28 10:20:00,63.99,64.25,63.99,64.24,78645.0,54.996,55.2194,54.996,55.2108,78645.0
2021-07-28 10:30:00,64.24,64.38,64.14,64.24,100048.0,55.2108,55.3312,55.1249,55.2108,100048.0
2021-07-28 10:40:00,64.25,64.28,64.09,64.12,70743.0,55.2194,55.2452,55.0819,55.1077,70743.0
2021-07-28 10:50:00,64.12,64.13,63.96,64.02,71012.0,55.1077,55.1163,54.9702,55.0218,71012.0
2021-07-28 11:00:00,64.01,64.02,63.79,63.87,92572.0,55.0132,55.0218,54.8241,54.8928,92572.0
2021-07-28 11:10:00,63.86,63.86,63.69,63.75,83475.0,54.8842,54.8842,54.7381,54.7897,83475.0
2021-07-28 11:20:00,63.75,63.89,63.74,63.88,62122.0,54.7897,54.91,54.7811,54.9014,62122.0
2021-07-28 11:30:00,63.87,64.03,63.83,63.96,77029.0,54.8928,55.0303,54.8585,54.9702,77029.0
2021-07-28 11:40:00,63.97,64.04,63.92,64.0,59566.0,54.9788,55.0389,54.9358,55.0046,59566.0
2021-07-28 11:50:00,63.96,64.03,63.92,63.93,45779.0,54.9702,55.0303,54.9358,54.9444,45779.0
2021-07-28 12:00:00,63.95,63.97,63.8,63.85,56322.0,54.9616,54.9788,54.8327,54.8756,56322.0
2021-07-28 12:10:00,63.86,63.89,63.77,63.82,55007.0,54.8842,54.91,54.8069,54.8499,55007.0
2021-07-28 12:20:00,63.82,63.82,63.62,63.64,85503.0,54.8499,54.8499,54.678,54.6952,85503.0
2021-07-28 12:30:00,63.65,63.74,63.63,63.72,92409.0,54.7038,54.7811,54.6866,54.7639,92409.0
2021-07-28 12:40:00,63.71,63.72,63.59,63.69,55431.0,54.7553,54.7639,54.6522,54.7381,55431.0
2021-07-28 12:50:00,63.69,63.75,63.61,63.71,45683.0,54.7381,54.7897,54.6694,54.7553,45683.0
2021-07-28 13:00:00,63.71,63.74,63.63,63.72,52036.0,54.7553,54.7811,54.6866,54.7639,52036.0
2021-07-28 13:10:00,63.72,63.77,63.67,63.76,64762.0,54.7639,54.8069,54.7209,54.7983,64762.0
2021-07-28 13:20:00,63.75,63.76,63.63,63.65,74563.0,54.7897,54.7983,54.6866,54.7038,74563.0
2021-07-28 13:30:00,63.66,63.71,63.62,63.71,35203.0,54.7124,54.7553,54.678,54.7553,35203.0
2021-07-28 13:40:00,63.72,63.78,63.71,63.75,55727.0,54.7639,54.8155,54.7553,54.7897,55727.0
2021-07-28 13:50:00,63.75,63.79,63.7,63.77,61383.0,54.7897,54.8241,54.7467,54.8069,61383.0
2021-07-28 14:00:00,63.76,63.94,63.55,63.93,102417.0,54.7983,54.953,54.6178,54.9444,102417.0
2021-07-28 14:10:00,63.92,64.08,63.91,64.02,77746.0,54.9358,55.0733,54.9272,55.0218,77746.0
2021-07-28 14:20:00,64.02,64.08,63.99,64.02,51035.0,55.0218,55.0733,54.996,55.0218,51035.0
2021-07-28 14:30:00,64.02,64.07,63.96,64.0,72622.0,55.0218,55.0647,54.9702,55.0046,72622.0
2021-07-28 14:40:00,64.0,64.1,63.94,64.1,44761.0,55.0046,55.0905,54.953,55.0905,44761.0
2021-07-28 14:50:00,64.11,64.13,64.01,64.05,106645.0,55.0991,55.1163,55.0132,55.0475,106645.0
2021-07-28 15:00:00,64.05,64.06,63.89,63.9,126149.0,55.0475,55.0561,54.91,54.9186,126149.0
2021-07-28 15:10:00,63.9,64.05,63.88,64.0,88387.0,54.9186,55.0475,54.9014,55.0046,88387.0
2021-07-28 15:20:00,64.0,64.0,63.89,63.96,94962.0,55.0046,55.0046,54.91,54.9702,94962.0
2021-07-28 15:30:00,63.95,64.09,63.95,63.95,152144.0,54.9616,55.0819,54.9616,54.9616,152144.0
2021-07-28 15:40:00,63.96,64.08,63.95,64.06,157846.0,54.9702,55.0733,54.9616,55.0561,157846.0
2021-07-28 15:50:00,64.06,64.06,63.96,63.97,465591.0,55.0561,55.0561,54.9702,54.9788,465591.0
2021-07-29 09:30:00,63.79,64.53,63.68,64.51,201812.0,54.8241,55.4601,54.7295,55.4429,201812.0
2021-07-29 09:40:00,64.52,64.61,64.37,64.56,166079.0,55.4515,55.5288,55.3226,55.4859,166079.0
2021-07-29 09:50:00,64.55,64.64,64.32,64.56,145705.0,55.4773,55.5546,55.2796,55.4859,145705.0
2021-07-29 10:00:00,64.56,64.58,64.37,64.43,98255.0,55.4859,55.503,55.3226,55.3741,98255.0
2021-07-29 10:10:00,64.42,64.56,63.87,63.88,221679.0,55.3655,55.4859,54.8928,54.9014,221679.0
2021-07-29 10:20:00,63.88,64.27,63.88,64.23,117486.0,54.9014,55.2366,54.9014,55.2022,117486.0
2021-07-29 10:30:00,64.24,64.27,64.09,64.23,59304.0,55.2108,55.2366,55.0819,55.2022,59304.0
2021-07-29 10:40:00,64.23,64.3,64.14,64.26,59286.0,55.2022,55.2624,55.1249,55.228,59286.0
2021-07-29 10:50:00,64.26,64.41,64.25,64.31,48160.0,55.228,55.3569,55.2194,55.271,48160.0
2021-07-29 11:00:00,64.32,64.44,64.3,64.31,70385.0,55.2796,55.3827,55.2624,55.271,70385.0
2021-07-29 11:10:00,64.3,64.51,64.3,64.43,48016.0,55.2624,55.4429,55.2624,55.3741,48016.0
2021-07-29 11:20:00,64.44,64.47,64.28,64.36,43289.0,55.3827,55.4085,55.2452,55.314,43289.0
2021-07-29 11:30:00,64.37,64.48,64.34,64.41,35406.0,55.3226,55.4171,55.2968,55.3569,35406.0
2021-07-29 11:40:00,64.41,64.47,64.3,64.34,33012.0,55.3569,55.4085,55.2624,55.2968,33012.0
2021-07-29 11:50:00,64.34,64.5,64.32,64.47,35547.0,55.2968,55.4343,55.2796,55.4085,35547.0
2021-07-29 12:00:00,64.46,64.6,64.44,64.55,34116.0,55.3999,55.5202,55.3827,55.4773,34116.0
2021-07-29 12:10:00,64.55,64.58,64.44,64.48,25057.0,55.4773,55.503,55.3827,55.4171,25057.0
2021-07-29 12:20:00,64.49,64.57,64.46,64.53,21579.0,55.4257,55.4944,55.3999,55.4601,21579.0
2021-07-29 12:30:00,64.53,64.61,64.5,64.58,18408.0,55.4601,55.5288,55.4343,55.503,18408.0
2021-07-29 12:40:00,64.6,64.69,64.59,64.63,36614.0,55.5202,55.5976,55.5116,55.546,36614.0
2021-07-29 12:50:00,64.62,64.66,64.56,64.57,27992.0,55.5374,55.5718,55.4859,55.4944,27992.0
2021-07-29 13:00:00,64.59,64.66,64.55,64.65,35857.0,55.5116,55.5718,55.4773,55.5632,35857.0
2021-07-29 13:10:00,64.66,64.66,64.54,64.58,35663.0,55.5718,55.5718,55.4687,55.503,35663.0
2021-07-29 13:20:00,64.57,64.6,64.5,64.56,61363.0,55.4944,55.5202,55.4343,55.4859,61363.0
2021-07-29 13:30:00,64.55,64.6,64.47,64.49,39779.0,55.4773,55.5202,55.4085,55.4257,39779.0
2021-07-29 13:40:00,64.5,64.57,64.48,64.52,61995.0,55.4343,55.4944,55.4171,55.4515,61995.0
2021-07-29 13:50:00,64.54,64.57,64.44,64.48,81049.0,55.4687,55.4944,55.3827,55.4171,81049.0
2021-07-29 14:00:00,64.49,64.52,64.44,64.48,37221.0,55.4257,55.4515,55.3827,55.4171,37221.0
2021-07-29 14:10:00,64.48,64.53,64.44,64.51,43492.0,55.4171,55.4601,55.3827,55.4429,43492.0
2021-07-29 14:20:00,64.5,64.53,64.42,64.44,44377.0,55.4343,55.4601,55.3655,55.3827,44377.0
2021-07-29 14:30:00,64.44,64.51,64.41,64.47,43754.0,55.3827,55.4429,55.3569,55.4085,43754.0
2021-07-29 14:40:00,64.47,64.56,64.46,64.56,44445.0,55.4085,55.4859,55.3999,55.4859,44445.0
2021-07-29 14:50:00,64.56,64.57,64.51,64.55,57051.0,55.4859,55.4944,55.4429,55.4773,57051.0
2021-07-29 15:00:00,64.55,64.63,64.54,64.58,39705.0,55.4773,55.546,55.4687,55.503,39705.0
2021-07-29 15:10:00,64.58,64.58,64.49,64.49,46170.0,55.503,55.503,55.4257,55.4257,46170.0
2021-07-29 15:20:00,64.5,64.57,64.45,64.55,61645.0,55.4343,55.4944,55.3913,55.4773,61645.0
2021-07-29 15:30:00,64.55,64.55,64.46,64.48,83268.0,55.4773,55.4773,55.3999,55.4171,83268.0
2021-07-29 15:40:00,64.49,64.52,64.39,64.48,101113.0,55.4257,55.4515,55.3397,55.4171,101113.0
2021-07-29 15:50:00,64.47,64.5,64.37,64.45,326302.0,55.4085,55.4343,55.3226,55.3913,326302.0
2021-07-30 09:30:00,64.19,64.87,64.19,64.8,175646.0,55.1679,55.7523,55.1679,55.6921,175646.0
2021-07-30 09:40:00,64.81,64.85,64.54,64.55,125970.0,55.7007,55.7351,55.4687,55.4773,125970.0
2021-07-30 09:50:00,64.54,64.6,64.45,64.56,111348.0,55.4687,55.5202,55.3913,55.4859,111348.0
2021-07-30 10:00:00,64.56,64.56,64.28,64.32,90078.0,55.4859,55.4859,55.2452,55.2796,90078.0
2021-07-30 10:10:00,64.32,64.32,64.06,64.1,116327.0,55.2796,55.2796,55.0561,55.0905,116327.0
2021-07-30 10:20:00,64.1,64.17,64.05,64.11,118622.0,55.0905,55.1507,55.0475,55.0991,118622.0
2021-07-30 10:30:00,64.09,64.32,64.06,64.24,110836.0,55.0819,55.2796,55.0561,55.2108,110836.0
2021-07-30 10:40:00,64.24,64.36,64.22,64.3,67943.0,55.2108,55.314,55.1936,55.2624,67943.0
2021-07-30 10:50:00,64.31,64.39,64.26,64.38,81750.0,55.271,55.3397,55.228,55.3312,81750.0
2021-07-30 11:00:00,64.38,64.42,64.32,64.38,82650.0,55.3312,55.3655,55.2796,55.3312,82650.0
2021-07-30 11:10:00,64.36,64.44,64.31,64.41,72488.0,55.314,55.3827,55.271,55.3569,72488.0
2021-07-30 11:20:00,64.42,64.44,64.3,64.38,99400.0,55.3655,55.3827,55.2624,55.3312,99400.0
2021-07-30 11:30:00,64.38,64.39,64.3,64.31,81344.0,55.3312,55.3397,55.2624,55.271,81344.0
2021-07-30 11:40:00,64.31,64.35,64.17,64.17,89552.0,55.271,55.3054,55.1507,55.1507,89552.0
2021-07-30 11:50:00,64.17,64.2,64.06,64.09,77389.0,55.1507,55.1765,55.0561,55.0819,77389.0
2021-07-30 12:00:00,64.08,64.17,64.06,64.14,68482.0,55.0733,55.1507,55.0561,55.1249,68482.0
2021-07-30 12:10:00,64.15,64.2,64.14,64.19,70756.0,55.1335,55.1765,55.1249,55.1679,70756.0
2021-07-30 12:20:00,64.19,64.28,64.18,64.27,55800.0,55.1679,55.2452,55.1593,55.2366,55800.0
2021-07-30 12:30:00,64.27,64.34,64.26,64.33,100487.0,55.2366,55.2968,55.228,55.2882,100487.0
2021-07-30 12:40:00,64.33,64.4,64.28,64.3,50209.0,55.2882,55.3483,55.2452,55.2624,50209.0
2021-07-30 12:50:00,64.3,64.32,64.24,64.27,32550.0,55.2624,55.2796,55.2108,55.2366,32550.0
2021-07-30 13:00:00,64.27,64.29,64.16,64.17,26100.0,55.2366,55.2538,55.1421,55.1507,26100.0
2021-07-30 13:10:00,64.17,64.2,64.09,64.13,45824.0,55.1507,55.1765,55.0819,55.1163,45824.0
2021-07-30 13:20:00,64.13,64.13,64.05,64.06,57598.0,55.1163,55.1163,55.0475,55.0561,57598.0
2021-07-30 13:30:00,64.06,64.18,64.06,64.16,52742.0,55.0561,55.1593,55.0561,55.1421,52742.0
2021-07-30 13:40:00,64.15,64.2,64.13,64.17,34092.0,55.1335,55.1765,55.1163,55.1507,34092.0
2021-07-30 13:50:00,64.18,64.22,64.08,64.08,46518.0,55.1593,55.1936,55.0733,55.0733,46518.0
2021-07-30 14:00:00,64.08,64.09,63.95,63.98,68207.0,55.0733,55.0819,54.9616,54.9874,68207.0
2021-07-30 14:10:00,63.98,63.98,63.88,63.9,79253.0,54.9874,54.9874,54.9014,54.9186,79253.0
2021-07-30 14:20:00,63.9,63.95,63.86,63.89,48150.0,54.9186,54.9616,54.8842,54.91,48150.0
2021-07-30 14:30:00,63.88,63.96,63.83,63.86,58442.0,54.9014,54.9702,54.8585,54.8842,58442.0
2021-07-30 14:40:00,63.86,63.92,63.76,63.79,79490.0,54.8842,54.9358,54.7983,54.8241,79490.0
2021-07-30 14:50:00,63.8,63.85,63.72,63.8,80942.0,54.8327,54.8756,54.7639,54.8327,80942.0
2021-07-30 15:00:00,63.81,63.89,63.8,63.85,65667.0,54.8413,54.91,54.8327,54.8756,65667.0
2021-07-30 15:10:00,63.84,64.02,63.83,64.02,83144.0,54.8671,55.0218,54.8585,55.0218,83144.0
2021-07-30 15:20:00,64.01,64.03,63.89,63.9,85272.0,55.0132,55.0303,54.91,54.9186,85272.0
2021-07-30 15:30:00,63.91,63.93,63.71,63.72,143203.0,54.9272,54.9444,54.7553,54.7639,143203.0
2021-07-30 15:40:00,63.72,63.83,63.72,63.79,145970.0,54.7639,54.8585,54.7639,54.8241,145970.0
2021-07-30 15:50:00,63.79,63.9,63.73,63.87,519068.0,54.8241,54.9186,54.7725,54.8928,519068.0
2021-08-02 09:30:00,63.99,64.0,63.8,63.96,164378.0,54.996,55.0046,54.8327,54.9702,164378.0
2021-08-02 09:40:00,63.99,64.15,63.98,64.03,104403.0,54.996,55.1335,54.9874,55.0303,104403.0
2021-08-02 09:50:00,64.04,64.12,63.78,63.8,73291.0,55.0389,55.1077,54.8155,54.8327,73291.0
2021-08-02 10:00:00,63.79,63.94,63.74,63.92,68871.0,54.8241,54.953,54.7811,54.9358,68871.0
2021-08-02 10:10:00,63.93,63.97,63.83,63.95,62706.0,54.9444,54.9788,54.8585,54.9616,62706.0
2021-08-02 10:20:00,63.95,64.37,63.94,64.34,149049.0,54.9616,55.3226,54.953,55.2968,149049.0
2021-08-02 10:30:00,64.36,64.37,64.23,64.25,48757.0,55.314,55.3226,55.2022,55.2194,48757.0
2021-08-02 10:40:00,64.26,64.33,64.12,64.15,57336.0,55.228,55.2882,55.1077,55.1335,57336.0
2021-08-02 10:50:00,64.15,64.17,63.98,64.08,51424.0,55.1335,55.1507,54.9874,55.0733,51424.0
2021-08-02 11:00:00,64.08,64.34,64.08,64.34,50790.0,55.0733,55.2968,55.0733,55.2968,50790.0
2021-08-02 11:10:00,64.35,64.37,64.23,64.29,31424.0,55.3054,55.3226,55.2022,55.2538,31424.0
2021-08-02 11:20:00,64.29,64.35,64.22,64.34,36451.0,55.2538,55.3054,55.1936,55.2968,36451.0
2021-08-02 11:30:00,64.34,64.42,64.29,64.34,52568.0,55.2968,55.3655,55.2538,55.2968,52568.0
2021-08-02 11:40:00,64.34,64.4,64.31,64.33,56789.0,55.2968,55.3483,55.271,55.2882,56789.0
2021-08-02 11:50:00,64.33,64.35,64.26,64.33,67031.0,55.2882,55.3054,55.228,55.2882,67031.0
2021-08-02 12:00:00,64.33,64.39,64.29,64.33,58168.0,55.2882,55.3397,55.2538,55.2882,58168.0
2021-08-02 12:10:00,64.32,64.4,64.2,64.24,54235.0,55.2796,55.3483,55.1765,55.2108,54235.0
2021-08-02 12:20:00,64.23,64.26,64.18,64.24,40585.0,55.2022,55.228,55.1593,55.2108,40585.0
2021-08-02 12:30:00,64.24,64.31,64.17,64.27,41188.0,55.2108,55.271,55.1507,55.2366,41188.0
2021-08-02 12:40:00,64.26,64.26,64.15,64.19,52975.0,55.228,55.228,55.1335,55.1679,52975.0
2021-08-02 12:50:00,64.19,64.23,64.16,64.19,27854.0,55.1679,55.2022,55.1421,55.1679,27854.0
2021-08-02 13:00:00,64.17,64.21,64.09,64.17,37936.0,55.1507,55.185,55.0819,55.1507,37936.0
2021-08-02 13:10:00,64.16,64.18,64.1,64.15,31848.0,55.1421,55.1593,55.0905,55.1335,31848.0
2021-08-02 13:20:00,64.14,64.15,64.08,64.12,33010.0,55.1249,55.1335,55.0733,55.1077,33010.0
2021-08-02 13:30:00,64.12,64.13,63.98,63.99,60356.0,55.1077,55.1163,54.9874,54.996,60356.0
2021-08-02 13:40:00,63.99,64.07,63.98,64.03,32323.0,54.996,55.0647,54.9874,55.0303,32323.0
2021-08-02 13:50:00,64.02,64.1,64.02,64.06,29905.0,55.0218,55.0905,55.0218,55.0561,29905.0
2021-08-02 14:00:00,64.06,64.08,64.01,64.04,38144.0,55.0561,55.0733,55.0132,55.0389,38144.0
2021-08-02 14:10:00,64.04,64.13,64.03,64.13,41581.0,55.0389,55.1163,55.0303,55.1163,41581.0
2021-08-02 14:20:00,64.13,64.15,64.04,64.06,47408.0,55.1163,55.1335,55.0389,55.0561,47408.0
2021-08-02 14:30:00,64.06,64.16,64.06,64.14,48434.0,55.0561,55.1421,55.0561,55.1249,48434.0
2021-08-02 14:40:00,64.14,64.15,64.07,64.11,37853.0,55.1249,55.1335,55.0647,55.0991,37853.0
2021-08-02 14:50:00,64.11,64.12,64.06,64.09,83670.0,55.0991,55.1077,55.0561,55.0819,83670.0
2021-08-02 15:00:00,64.09,64.09,63.96,63.98,112214.0,55.0819,55.0819,54.9702,54.9874,112214.0
2021-08-02 15:10:00,63.98,64.0,63.94,63.98,52475.0,54.9874,55.0046,54.953,54.9874,52475.0
2021-08-02 15:20:00,63.99,64.13,63.97,64.09,51562.0,54.996,55.1163,54.9788,55.0819,51562.0
2021-08-02 15:30:00,64.1,64.1,63.98,64.07,80362.0,55.0905,55.0905,54.9874,55.0647,80362.0
2021-08-02 15:40:00,64.08,64.12,64.04,64.06,106720.0,55.0733,55.1077,55.0389,55.0561,106720.0
2021-08-02 15:50:00,64.06,64.17,64.04,64.09,336709.0,55.0561,55.1507,55.0389,55.0819,336709.0
2021-08-03 09:30:00,64.1,64.1,63.69,63.96,212851.0,55.0905,55.0905,54.7381,54.9702,212851.0
2021-08-03 09:40:00,63.95,64.08,63.9,63.97,110429.0,54.9616,55.0733,54.9186,54.9788,110429.0
2021-08-03 09:50:00,63.97,64.24,63.95,64.23,120148.0,54.9788,55.2108,54.9616,55.2022,120148.0
2021-08-03 10:00:00,64.23,64.39,64.16,64.36,105247.0,55.2022,55.3397,55.1421,55.314,105247.0
2021-08-03 10:10:00,64.37,64.38,64.13,64.23,79680.0,55.3226,55.3312,55.1163,55.2022,79680.0
2021-08-03 10:20:00,64.23,64.28,64.15,64.15,53482.0,55.2022,55.2452,55.1335,55.1335,53482.0
2021-08-03 10:30:00,64.16,64.35,64.14,64.28,84284.0,55.1421,55.3054,55.1249,55.2452,84284.0
2021-08-03 10:40:00,64.28,64.34,64.16,64.27,91741.0,55.2452,55.2968,55.1421,55.2366,91741.0
2021-08-03 10:50:00,64.28,64.42,64.24,64.26,90218.0,55.2452,55.3655,55.2108,55.228,90218.0
2021-08-03 11:00:00,64.26,64.29,64.12,64.18,79658.0,55.228,55.2538,55.1077,55.1593,79658.0
2021-08-03 11:10:00,64.19,64.32,64.18,64.27,46949.0,55.1679,55.2796,55.1593,55.2366,46949.0
2021-08-03 11:20:00,64.27,64.39,64.23,64.39,56670.0,55.2366,55.3397,55.2022,55.3397,56670.0
2021-08-03 11:30:00,64.38,64.44,64.36,64.41,33597.0,55.3312,55.3827,55.314,55.3569,33597.0
2021-08-03 11:40:00,64.42,64.55,64.37,64.38,96822.0,55.3655,55.4773,55.3226,55.3312,96822.0
2021-08-03 11:50:00,64.39,64.42,64.32,64.36,40969.0,55.3397,55.3655,55.2796,55.314,40969.0
2021-08-03 12:00:00,64.35,64.38,64.19,64.2,46354.0,55.3054,55.3312,55.1679,55.1765,46354.0
2021-08-03 12:10:00,64.2,64.3,64.14,64.14,57380.0,55.1765,55.2624,55.1249,55.1249,57380.0
2021-08-03 12:20:00,64.13,64.22,64.12,64.14,43848.0,55.1163,55.1936,55.1077,55.1249,43848.0
2021-08-03 12:30:00,64.14,64.18,64.1,64.11,35844.0,55.1249,55.1593,55.0905,55.0991,35844.0
2021-08-03 12:40:00,64.12,64.17,64.01,64.02,28803.0,55.1077,55.1507,55.0132,55.0218,28803.0
2021-08-03 12:50:00,64.04,64.08,64.01,64.03,33227.0,55.0389,55.0733,55.0132,55.0303,33227.0
2021-08-03 13:00:00,64.02,64.25,63.99,64.25,97997.0,55.0218,55.2194,54.996,55.2194,97997.0
2021-08-03 13:10:00,64.24,64.24,64.16,64.18,44269.0,55.2108,55.2108,55.1421,55.1593,44269.0
2021-08-03 13:20:00,64.18,64.23,64.14,64.14,40452.0,55.1593,55.2022,55.1249,55.1249,40452.0
2021-08-03 13:30:00,64.14,64.16,64.05,64.08,49452.0,55.1249,55.1421,55.0475,55.0733,49452.0
2021-08-03 13:40:00,64.08,64.15,64.07,64.14,36411.0,55.0733,55.1335,55.0647,55.1249,36411.0
2021-08-03 13:50:00,64.15,64.18,64.09,64.13,35854.0,55.1335,55.1593,55.0819,55.1163,35854.0
2021-08-03 14:00:00,64.14,64.24,64.12,64.18,50829.0,55.1249,55.2108,55.1077,55.1593,50829.0
2021-08-03 14:10:00,64.18,64.23,64.12,64.12,27981.0,55.1593,55.2022,55.1077,55.1077,27981.0
2021-08-03 14:20:00,64.13,64.18,64.08,64.11,111685.0,55.1163,55.1593,55.0733,55.0991,111685.0
2021-08-03 14:30:00,64.11,64.16,64.09,64.14,56931.0,55.0991,55.1421,55.0819,55.1249,56931.0
2021-08-03 14:40:00,64.14,64.15,64.07,64.15,41815.0,55.1249,55.1335,55.0647,55.1335,41815.0
2021-08-03 14:50:00,64.14,64.16,64.1,64.12,38268.0,55.1249,55.1421,55.0905,55.1077,38268.0
2021-08-03 15:00:00,64.12,64.18,64.1,64.14,100731.0,55.1077,55.1593,55.0905,55.1249,100731.0
2021-08-03 15:10:00,64.14,64.19,64.13,64.17,94859.0,55.1249,55.1679,55.1163,55.1507,94859.0
2021-08-03 15:20:00,64.17,64.21,64.0,64.02,89820.0,55.1507,55.185,55.0046,55.0218,89820.0
2021-08-03 15:30:00,64.02,64.12,63.99,64.06,129092.0,55.0218,55.1077,54.996,55.0561,129092.0
2021-08-03 15:40:00,64.06,64.08,63.98,64.01,196173.0,55.0561,55.0733,54.9874,55.0132,196173.0
2021-08-03 15:50:00,64.01,64.14,63.98,64.14,363622.0,55.0132,55.1249,54.9874,55.1249,363622.0
2021-08-04 09:30:00,64.0,64.0,63.59,63.68,132391.0,55.0046,55.0046,54.6522,54.7295,132391.0
2021-08-04 09:40:00,63.67,63.68,63.4,63.5,218331.0,54.7209,54.7295,54.4889,54.5748,218331.0
2021-08-04 09:50:00,63.5,63.57,63.36,63.37,146224.0,54.5748,54.635,54.4545,54.4631,146224.0
2021-08-04 10:00:00,63.38,63.71,63.37,63.52,121721.0,54.4717,54.7553,54.4631,54.592,121721.0
2021-08-04 10:10:00,63.52,63.67,63.43,63.47,93825.0,54.592,54.7209,54.5147,54.5491,93825.0
2021-08-04 10:20:00,63.46,63.56,63.44,63.52,62350.0,54.5405,54.6264,54.5233,54.592,62350.0
2021-08-04 10:30:00,63.5,63.54,63.44,63.52,49567.0,54.5748,54.6092,54.5233,54.592,49567.0
2021-08-04 10:40:00,63.52,63.66,63.35,63.38,141977.0,54.592,54.7124,54.4459,54.4717,141977.0
2021-08-04 10:50:00,63.38,63.39,63.29,63.33,67550.0,54.4717,54.4803,54.3944,54.4287,67550.0
2021-08-04 11:00:00,63.33,63.33,63.14,63.28,85884.0,54.4287,54.4287,54.2654,54.3858,85884.0
2021-08-04 11:10:00,63.29,63.43,63.28,63.39,51573.0,54.3944,54.5147,54.3858,54.4803,51573.0
2021-08-04 11:20:00,63.39,63.41,63.3,63.3,36094.0,54.4803,54.4975,54.403,54.403,36094.0
2021-08-04 11:30:00,63.3,63.31,63.2,63.24,47178.0,54.403,54.4115,54.317,54.3514,47178.0
2021-08-04 11:40:00,63.25,63.32,63.19,63.32,50957.0,54.36,54.4201,54.3084,54.4201,50957.0
2021-08-04 11:50:00,63.33,63.35,63.25,63.29,41186.0,54.4287,54.4459,54.36,54.3944,41186.0
2021-08-04 12:00:00,63.29,63.37,63.27,63.3,42741.0,54.3944,54.4631,54.3772,54.403,42741.0
2021-08-04 12:10:00,63.3,63.35,63.28,63.32,31719.0,54.403,54.4459,54.3858,54.4201,31719.0
2021-08-04 12:20:00,63.31,63.31,63.16,63.16,51608.0,54.4115,54.4115,54.2826,54.2826,51608.0
2021-08-04 12:30:00,63.18,63.24,63.16,63.22,56959.0,54.2998,54.3514,54.2826,54.3342,56959.0
2021-08-04 12:40:00,63.23,63.32,63.22,63.32,49121.0,54.3428,54.4201,54.3342,54.4201,49121.0
2021-08-04 12:50:00,63.31,63.37,63.29,63.34,50662.0,54.4115,54.4631,54.3944,54.4373,50662.0
2021-08-04 13:00:00,63.33,63.42,63.33,63.39,34137.0,54.4287,54.5061,54.4287,54.4803,34137.0
2021-08-04 13:10:00,63.38,63.44,63.36,63.42,31810.0,54.4717,54.5233,54.4545,54.5061,31810.0
2021-08-04 13:20:00,63.42,63.43,63.36,63.41,27886.0,54.5061,54.5147,54.4545,54.4975,27886.0
2021-08-04 13:30:00,63.41,63.49,63.36,63.47,52158.0,54.4975,54.5662,54.4545,54.5491,52158.0
2021-08-04 13:40:00,63.47,63.49,63.41,63.46,29076.0,54.5491,54.5662,54.4975,54.5405,29076.0
2021-08-04 13:50:00,63.45,63.49,63.38,63.45,43120.0,54.5319,54.5662,54.4717,54.5319,43120.0
2021-08-04 14:00:00,63.45,63.53,63.42,63.51,52914.0,54.5319,54.6006,54.5061,54.5834,52914.0
2021-08-04 14:10:00,63.51,63.55,63.48,63.52,40595.0,54.5834,54.6178,54.5577,54.592,40595.0
2021-08-04 14:20:00,63.51,63.68,63.48,63.68,41851.0,54.5834,54.7295,54.5577,54.7295,41851.0
2021-08-04 14:30:00,63.67,63.78,63.66,63.74,57348.0,54.7209,54.8155,54.7124,54.7811,57348.0
2021-08-04 14:40:00,63.75,63.83,63.71,63.83,93399.0,54.7897,54.8585,54.7553,54.8585,93399.0
2021-08-04 14:50:00,63.83,63.88,63.77,63.85,75627.0,54.8585,54.9014,54.8069,54.8756,75627.0
2021-08-04 15:00:00,63.84,63.98,63.84,63.96,85716.0,54.8671,54.9874,54.8671,54.9702,85716.0
2021-08-04 15:10:00,63.96,64.08,63.94,64.08,71943.0,54.9702,55.0733,54.953,55.0733,71943.0
2021-08-04 15:20:00,64.08,64.09,63.98,64.06,116913.0,55.0733,55.0819,54.9874,55.0561,116913.0
2021-08-04 15:30:00,64.06,64.14,64.04,64.13,114222.0,55.0561,55.1249,55.0389,55.1163,114222.0
2021-08-04 15:40:00,64.14,64.16,64.03,64.13,162571.0,55.1249,55.1421,55.0303,55.1163,162571.0
2021-08-04 15:50:00,64.13,64.16,63.97,64.03,420499.0,55.1163,55.1421,54.9788,55.0303,420499.0
2021-08-05 09:30:00,64.14,64.23,64.0,64.14,156549.0,55.1249,55.2022,55.0046,55.1249,156549.0
2021-08-05 09:40:00,64.14,64.24,64.0,64.04,92124.0,55.1249,55.2108,55.0046,55.0389,92124.0
2021-08-05 09:50:00,64.05,64.16,63.96,64.03,88462.0,55.0475,55.1421,54.9702,55.0303,88462.0
2021-08-05 10:00:00,64.03,64.28,63.99,64.25,91837.0,55.0303,55.2452,54.996,55.2194,91837.0
2021-08-05 10:10:00,64.26,64.45,64.26,64.41,99545.0,55.228,55.3913,55.228,55.3569,99545.0
2021-08-05 10:20:00,64.42,64.56,64.32,64.32,105401.0,55.3655,55.4859,55.2796,55.2796,105401.0
2021-08-05 10:30:00,64.33,64.42,64.24,64.28,108775.0,55.2882,55.3655,55.2108,55.2452,108775.0
2021-08-05 10:40:00,64.28,64.38,64.25,64.31,95647.0,55.2452,55.3312,55.2194,55.271,95647.0
2021-08-05 10:50:00,64.3,64.31,64.17,64.21,59850.0,55.2624,55.271,55.1507,55.185,59850.0
2021-08-05 11:00:00,64.2,64.21,64.08,64.15,64118.0,55.1765,55.185,55.0733,55.1335,64118.0
2021-08-05 11:10:00,64.14,64.17,64.06,64.09,67287.0,55.1249,55.1507,55.0561,55.0819,67287.0
2021-08-05 11:20:00,64.1,64.16,64.06,64.16,61910.0,55.0905,55.1421,55.0561,55.1421,61910.0
2021-08-05 11:30:00,64.16,64.16,64.0,64.08,75210.0,55.1421,55.1421,55.0046,55.0733,75210.0
2021-08-05 11:40:00,64.08,64.22,64.08,64.21,80262.0,55.0733,55.1936,55.0733,55.185,80262.0
2021-08-05 11:50:00,64.21,64.26,64.21,64.25,59555.0,55.185,55.228,55.185,55.2194,59555.0
2021-08-05 12:00:00,64.25,64.29,64.18,64.22,57461.0,55.2194,55.2538,55.1593,55.1936,57461.0
2021-08-05 12:10:00,64.22,64.23,64.08,64.09,35936.0,55.1936,55.2022,55.0733,55.0819,35936.0
2021-08-05 12:20:00,64.1,64.17,64.1,64.15,29272.0,55.0905,55.1507,55.0905,55.1335,29272.0
2021-08-05 12:30:00,64.15,64.17,64.1,64.16,34882.0,55.1335,55.1507,55.0905,55.1421,34882.0
2021-08-05 12:40:00,64.17,64.2,64.12,64.14,29156.0,55.1507,55.1765,55.1077,55.1249,29156.0
2021-08-05 12:50:00,64.14,64.25,64.13,64.2,37305.0,55.1249,55.2194,55.1163,55.1765,37305.0
2021-08-05 13:00:00,64.2,64.24,64.11,64.11,39796.0,55.1765,55.2108,55.0991,55.0991,39796.0
2021-08-05 13:10:00,64.1,64.2,64.1,64.2,29492.0,55.0905,55.1765,55.0905,55.1765,29492.0
2021-08-05 13:20:00,64.2,64.27,64.19,64.27,61745.0,55.1765,55.2366,55.1679,55.2366,61745.0
2021-08-05 13:30:00,64.28,64.29,64.21,64.24,36100.0,55.2452,55.2538,55.185,55.2108,36100.0
2021-08-05 13:40:00,64.25,64.27,64.19,64.26,49146.0,55.2194,55.2366,55.1679,55.228,49146.0
2021-08-05 13:50:00,64.26,64.34,64.25,64.32,41033.0,55.228,55.2968,55.2194,55.2796,41033.0
2021-08-05 14:00:00,64.33,64.36,64.28,64.33,33969.0,55.2882,55.314,55.2452,55.2882,33969.0
2021-08-05 14:10:00,64.33,64.35,64.27,64.31,35114.0,55.2882,55.3054,55.2366,55.271,35114.0
2021-08-05 14:20:00,64.31,64.35,64.29,64.32,36304.0,55.271,55.3054,55.2538,55.2796,36304.0
2021-08-05 14:30:00,64.31,64.36,64.29,64.35,37031.0,55.271,55.314,55.2538,55.3054,37031.0
2021-08-05 14:40:00,64.36,64.38,64.28,64.3,118742.0,55.314,55.3312,55.2452,55.2624,118742.0
2021-08-05 14:50:00,64.3,64.32,64.24,64.31,32974.0,55.2624,55.2796,55.2108,55.271,32974.0
2021-08-05 15:00:00,64.31,64.39,64.3,64.34,69120.0,55.271,55.3397,55.2624,55.2968,69120.0
2021-08-05 15:10:00,64.34,64.44,64.34,64.41,52241.0,55.2968,55.3827,55.2968,55.3569,52241.0
2021-08-05 15:20:00,64.41,64.53,64.4,64.52,61684.0,55.3569,55.4601,55.3483,55.4515,61684.0
2021-08-05 15:30:00,64.51,64.67,64.5,64.63,95908.0,55.4429,55.5804,55.4343,55.546,95908.0
2021-08-05 15:40:00,64.63,64.72,64.61,64.7,105426.0,55.546,55.6234,55.5288,55.6062,105426.0
2021-08-05 15:50:00,64.7,64.81,64.7,64.78,384850.0,55.6062,55.7007,55.6062,55.6749,384850.0
2021-08-06 09:30:00,64.83,64.93,64.51,64.64,121653.0,55.7179,55.8038,55.4429,55.5546,121653.0
2021-08-06 09:40:00,64.62,64.8,64.61,64.78,64081.0,55.5374,55.6921,55.5288,55.6749,64081.0
2021-08-06 09:50:00,64.79,64.88,64.71,64.73,53458.0,55.6835,55.7609,55.6148,55.632,53458.0
2021-08-06 10:00:00,64.74,64.98,64.74,64.92,69274.0,55.6406,55.8468,55.6406,55.7953,69274.0
2021-08-06 10:10:00,64.94,64.98,64.87,64.97,61630.0,55.8124,55.8468,55.7523,55.8382,61630.0
2021-08-06 10:20:00,64.98,64.99,64.85,64.87,44964.0,55.8468,55.8554,55.7351,55.7523,44964.0
2021-08-06 10:30:00,64.87,64.96,64.83,64.94,64074.0,55.7523,55.8296,55.7179,55.8124,64074.0
2021-08-06 10:40:00,64.94,64.94,64.84,64.89,34334.0,55.8124,55.8124,55.7265,55.7695,34334.0
2021-08-06 10:50:00,64.88,64.92,64.84,64.86,41580.0,55.7609,55.7953,55.7265,55.7437,41580.0
2021-08-06 11:00:00,64.87,64.99,64.81,64.96,53186.0,55.7523,55.8554,55.7007,55.8296,53186.0
2021-08-06 11:10:00,64.96,65.0,64.82,64.87,79028.0,55.8296,55.864,55.7093,55.7523,79028.0
2021-08-06 11:20:00,64.86,64.9,64.75,64.8,36501.0,55.7437,55.7781,55.6491,55.6921,36501.0
2021-08-06 11:30:00,64.81,64.84,64.75,64.77,34527.0,55.7007,55.7265,55.6491,55.6663,34527.0
2021-08-06 11:40:00,64.76,64.86,64.76,64.83,38699.0,55.6577,55.7437,55.6577,55.7179,38699.0
2021-08-06 11:50:00,64.83,64.88,64.8,64.83,19481.0,55.7179,55.7609,55.6921,55.7179,19481.0
2021-08-06 12:00:00,64.83,64.93,64.82,64.92,27798.0,55.7179,55.8038,55.7093,55.7953,27798.0
2021-08-06 12:10:00,64.92,64.93,64.87,64.89,26895.0,55.7953,55.8038,55.7523,55.7695,26895.0
2021-08-06 12:20:00,64.89,64.91,64.84,64.87,21373.0,55.7695,55.7867,55.7265,55.7523,21373.0
2021-08-06 12:30:00,64.86,64.92,64.86,64.9,18728.0,55.7437,55.7953,55.7437,55.7781,18728.0
2021-08-06 12:40:00,64.89,64.94,64.87,64.91,67327.0,55.7695,55.8124,55.7523,55.7867,67327.0
2021-08-06 12:50:00,64.92,64.94,64.88,64.89,17431.0,55.7953,55.8124,55.7609,55.7695,17431.0
2021-08-06 13:00:00,64.89,64.9,64.84,64.87,37345.0,55.7695,55.7781,55.7265,55.7523,37345.0
2021-08-06 13:10:00,64.88,64.98,64.87,64.98,45352.0,55.7609,55.8468,55.7523,55.8468,45352.0
2021-08-06 13:20:00,64.98,65.06,64.97,65.05,105191.0,55.8468,55.9156,55.8382,55.907,105191.0
2021-08-06 13:30:00,65.04,65.1,65.04,65.04,37731.0,55.8984,55.95,55.8984,55.8984,37731.0
2021-08-06 13:40:00,65.03,65.05,64.96,64.98,27613.0,55.8898,55.907,55.8296,55.8468,27613.0
2021-08-06 13:50:00,64.99,65.05,64.98,65.0,23400.0,55.8554,55.907,55.8468,55.864,23400.0
2021-08-06 14:00:00,65.0,65.04,64.99,64.99,26101.0,55.864,55.8984,55.8554,55.8554,26101.0
2021-08-06 14:10:00,64.98,65.02,64.92,64.93,28380.0,55.8468,55.8812,55.7953,55.8038,28380.0
2021-08-06 14:20:00,64.91,64.96,64.89,64.96,28815.0,55.7867,55.8296,55.7695,55.8296,28815.0
2021-08-06 14:30:00,64.96,64.97,64.89,64.95,73650.0,55.8296,55.8382,55.7695,55.821,73650.0
2021-08-06 14:40:00,64.96,65.0,64.95,64.96,40926.0,55.8296,55.864,55.821,55.8296,40926.0
2021-08-06 14:50:00,64.96,64.97,64.92,64.94,33918.0,55.8296,55.8382,55.7953,55.8124,33918.0
2021-08-06 15:00:00,64.93,64.99,64.89,64.91,54981.0,55.8038,55.8554,55.7695,55.7867,54981.0
2021-08-06 15:10:00,64.91,64.91,64.84,64.85,41549.0,55.7867,55.7867,55.7265,55.7351,41549.0
2021-08-06 15:20:00,64.86,64.9,64.82,64.86,56690.0,55.7437,55.7781,55.7093,55.7437,56690.0
2021-08-06 15:30:00,64.86,64.89,64.71,64.74,88875.0,55.7437,55.7695,55.6148,55.6406,88875.0
2021-08-06 15:40:00,64.74,64.77,64.66,64.77,98133.0,55.6406,55.6663,55.5718,55.6663,98133.0
2021-08-06 15:50:00,64.76,64.77,64.65,64.69,304482.0,55.6577,55.6663,55.5632,55.5976,304482.0
2021-08-09 09:30:00,64.84,64.91,64.72,64.8,106579.0,55.7265,55.7867,55.6234,55.6921,106579.0
2021-08-09 09:40:00,64.8,64.85,64.69,64.74,77142.0,55.6921,55.7351,55.5976,55.6406,77142.0
2021-08-09 09:50:00,64.74,64.76,64.55,64.55,70818.0,55.6406,55.6577,55.4773,55.4773,70818.0
2021-08-09 10:00:00,64.56,64.63,64.51,64.52,48479.0,55.4859,55.546,55.4429,55.4515,48479.0
2021-08-09 10:10:00,64.52,64.63,64.51,64.61,23920.0,55.4515,55.546,55.4429,55.5288,23920.0
2021-08-09 10:20:00,64.61,64.61,64.49,64.49,38760.0,55.5288,55.5288,55.4257,55.4257,38760.0
2021-08-09 10:30:00,64.49,64.59,64.44,64.59,28174.0,55.4257,55.5116,55.3827,55.5116,28174.0
2021-08-09 10:40:00,64.59,64.63,64.55,64.58,26101.0,55.5116,55.546,55.4773,55.503,26101.0
2021-08-09 10:50:00,64.58,64.67,64.44,64.47,44355.0,55.503,55.5804,55.3827,55.4085,44355.0
2021-08-09 11:00:00,64.46,64.56,64.4,64.55,46042.0,55.3999,55.4859,55.3483,55.4773,46042.0
2021-08-09 11:10:00,64.55,64.56,64.49,64.56,27825.0,55.4773,55.4859,55.4257,55.4859,27825.0
2021-08-09 11:20:00,64.57,64.62,64.46,64.5,33050.0,55.4944,55.5374,55.3999,55.4343,33050.0
2021-08-09 11:30:00,64.5,64.51,64.44,64.51,36628.0,55.4343,55.4429,55.3827,55.4429,36628.0
2021-08-09 11:40:00,64.52,64.6,64.47,64.59,29308.0,55.4515,55.5202,55.4085,55.5116,29308.0
2021-08-09 11:50:00,64.59,64.61,64.55,64.55,35732.0,55.5116,55.5288,55.4773,55.4773,35732.0
2021-08-09 12:00:00,64.55,64.63,64.51,64.62,42357.0,55.4773,55.546,55.4429,55.5374,42357.0
2021-08-09 12:10:00,64.62,64.64,64.51,64.52,27307.0,55.5374,55.5546,55.4429,55.4515,27307.0
2021-08-09 12:20:00,64.51,64.61,64.51,64.61,18728.0,55.4429,55.5288,55.4429,55.5288,18728.0
2021-08-09 12:30:00,64.61,64.65,64.57,64.59,21755.0,55.5288,55.5632,55.4944,55.5116,21755.0
2021-08-09 12:40:00,64.58,64.61,64.55,64.56,31415.0,55.503,55.5288,55.4773,55.4859,31415.0
2021-08-09 12:50:00,64.56,64.62,64.54,64.6,19769.0,55.4859,55.5374,55.4687,55.5202,19769.0
2021-08-09 13:00:00,64.6,64.69,64.6,64.67,34267.0,55.5202,55.5976,55.5202,55.5804,34267.0
2021-08-09 13:10:00,64.66,64.7,64.62,64.67,32682.0,55.5718,55.6062,55.5374,55.5804,32682.0
2021-08-09 13:20:00,64.66,64.73,64.65,64.69,28726.0,55.5718,55.632,55.5632,55.5976,28726.0
2021-08-09 13:30:00,64.69,64.77,64.69,64.73,34160.0,55.5976,55.6663,55.5976,55.632,34160.0
2021-08-09 13:40:00,64.73,64.74,64.64,64.7,49955.0,55.632,55.6406,55.5546,55.6062,49955.0
2021-08-09 13:50:00,64.7,64.76,64.69,64.75,31293.0,55.6062,55.6577,55.5976,55.6491,31293.0
2021-08-09 14:00:00,64.74,64.76,64.66,64.67,49998.0,55.6406,55.6577,55.5718,55.5804,49998.0
2021-08-09 14:10:00,64.67,64.75,64.66,64.71,34529.0,55.5804,55.6491,55.5718,55.6148,34529.0
2021-08-09 14:20:00,64.71,64.76,64.7,64.72,37290.0,55.6148,55.6577,55.6062,55.6234,37290.0
2021-08-09 14:30:00,64.71,64.75,64.65,64.73,54784.0,55.6148,55.6491,55.5632,55.632,54784.0
2021-08-09 14:40:00,64.73,64.75,64.69,64.7,52607.0,55.632,55.6491,55.5976,55.6062,52607.0
2021-08-09 14:50:00,64.7,64.72,64.58,64.58,44498.0,55.6062,55.6234,55.503,55.503,44498.0
2021-08-09 15:00:00,64.58,64.61,64.54,64.58,60547.0,55.503,55.5288,55.4687,55.503,60547.0
2021-08-09 15:10:00,64.58,64.6,64.54,64.55,43596.0,55.503,55.5202,55.4687,55.4773,43596.0
2021-08-09 15:20:00,64.55,64.63,64.52,64.63,40842.0,55.4773,55.546,55.4515,55.546,40842.0
2021-08-09 15:30:00,64.63,64.81,64.58,64.81,74760.0,55.546,55.7007,55.503,55.7007,74760.0
2021-08-09 15:40:00,64.8,64.81,64.68,64.77,116255.0,55.6921,55.7007,55.589,55.6663,116255.0
2021-08-09 15:50:00,64.76,64.87,64.74,64.85,438566.0,55.6577,55.7523,55.6406,55.7351,438566.0
2021-08-10 09:30:00,64.92,64.98,64.66,64.73,91111.0,55.7953,55.8468,55.5718,55.632,91111.0
2021-08-10 09:40:00,64.72,64.82,64.69,64.71,47736.0,55.6234,55.7093,55.5976,55.6148,47736.0
2021-08-10 09:50:00,64.69,64.72,64.59,64.63,22427.0,55.5976,55.6234,55.5116,55.546,22427.0
2021-08-10 10:00:00,64.66,64.76,64.63,64.7,46392.0,55.5718,55.6577,55.546,55.6062,46392.0
2021-08-10 10:10:00,64.71,64.83,64.7,64.78,29344.0,55.6148,55.7179,55.6062,55.6749,29344.0
2021-08-10 10:20:00,64.78,64.79,64.67,64.78,26607.0,55.6749,55.6835,55.5804,55.6749,26607.0
2021-08-10 10:30:00,64.79,64.99,64.79,64.9,40242.0,55.6835,55.8554,55.6835,55.7781,40242.0
2021-08-10 10:40:00,64.91,64.98,64.83,64.85,44255.0,55.7867,55.8468,55.7179,55.7351,44255.0
2021-08-10 10:50:00,64.82,64.85,64.7,64.84,49844.0,55.7093,55.7351,55.6062,55.7265,49844.0
2021-08-10 11:00:00,64.84,64.9,64.76,64.77,45308.0,55.7265,55.7781,55.6577,55.6663,45308.0
2021-08-10 11:10:00,64.8,64.85,64.78,64.84,41938.0,55.6921,55.7351,55.6749,55.7265,41938.0
2021-08-10 11:20:00,64.83,64.9,64.8,64.89,36154.0,55.7179,55.7781,55.6921,55.7695,36154.0
2021-08-10 11:30:00,64.89,64.91,64.81,64.87,51584.0,55.7695,55.7867,55.7007,55.7523,51584.0
2021-08-10 11:40:00,64.87,65.06,64.87,65.05,106190.0,55.7523,55.9156,55.7523,55.907,106190.0
2021-08-10 11:50:00,65.05,65.19,65.04,65.18,52301.0,55.907,56.0273,55.8984,56.0187,52301.0
2021-08-10 12:00:00,65.18,65.2,65.0,65.09,66409.0,56.0187,56.0359,55.864,55.9414,66409.0
2021-08-10 12:10:00,65.09,65.15,65.09,65.09,36067.0,55.9414,55.9929,55.9414,55.9414,36067.0
2021-08-10 12:20:00,65.1,65.14,65.09,65.13,62323.0,55.95,55.9843,55.9414,55.9757,62323.0
2021-08-10 12:30:00,65.13,65.21,65.1,65.18,57011.0,55.9757,56.0445,55.95,56.0187,57011.0
2021-08-10 12:40:00,65.18,65.19,65.07,65.17,45815.0,56.0187,56.0273,55.9242,56.0101,45815.0
2021-08-10 12:50:00,65.17,65.2,65.09,65.2,53218.0,56.0101,56.0359,55.9414,56.0359,53218.0
2021-08-10 13:00:00,65.2,65.2,65.08,65.11,31558.0,56.0359,56.0359,55.9328,55.9585,31558.0
2021-08-10 13:10:00,65.12,65.17,65.07,65.17,58838.0,55.9671,56.0101,55.9242,56.0101,58838.0
2021-08-10 13:20:00,65.18,65.2,65.09,65.18,31933.0,56.0187,56.0359,55.9414,56.0187,31933.0
2021-08-10 13:30:00,65.17,65.27,65.16,65.26,43650.0,56.0101,56.0961,56.0015,56.0875,43650.0
2021-08-10 13:40:00,65.27,65.31,65.25,65.31,45675.0,56.0961,56.1304,56.0789,56.1304,45675.0
2021-08-10 13:50:00,65.31,65.4,65.3,65.38,114699.0,56.1304,56.2078,56.1218,56.1906,114699.0
2021-08-10 14:00:00,65.39,65.43,65.35,65.38,47721.0,56.1992,56.2336,56.1648,56.1906,47721.0
2021-08-10 14:10:00,65.38,65.43,65.37,65.42,64023.0,56.1906,56.2336,56.182,56.225,64023.0
2021-08-10 14:20:00,65.4,65.41,65.3,65.31,33509.0,56.2078,56.2164,56.1218,56.1304,33509.0
2021-08-10 14:30:00,65.32,65.36,65.28,65.31,32455.0,56.139,56.1734,56.1047,56.1304,32455.0
2021-08-10 14:40:00,65.32,65.36,65.31,65.34,70787.0,56.139,56.1734,56.1304,56.1562,70787.0
2021-08-10 14:50:00,65.34,65.35,65.25,65.28,26955.0,56.1562,56.1648,56.0789,56.1047,26955.0
2021-08-10 15:00:00,65.27,65.29,65.22,65.23,84699.0,56.0961,56.1132,56.0531,56.0617,84699.0
2021-08-10 15:10:00,65.23,65.27,65.16,65.25,49765.0,56.0617,56.0961,56.0015,56.0789,49765.0
2021-08-10 15:20:00,65.25,65.27,65.17,65.23,36939.0,56.0789,56.0961,56.0101,56.0617,36939.0
2021-08-10 15:30:00,65.23,65.27,65.17,65.27,83907.0,56.0617,56.0961,56.0101,56.0961,83907.0
2021-08-10 15:40:00,65.27,65.28,65.11,65.12,93861.0,56.0961,56.1047,55.9585,55.9671,93861.0
2021-08-10 15:50:00,65.12,65.24,65.11,65.21,322698.0,55.9671,56.0703,55.9585,56.0445,322698.0
2021-08-11 09:30:00,65.25,65.38,65.23,65.29,113487.0,56.0789,56.1906,56.0617,56.1132,113487.0
2021-08-11 09:40:00,65.27,65.41,65.21,65.39,74781.0,56.0961,56.2164,56.0445,56.1992,74781.0
2021-08-11 09:50:00,65.38,65.45,65.37,65.42,35877.0,56.1906,56.2508,56.182,56.225,35877.0
2021-08-11 10:00:00,65.43,65.49,65.34,65.49,76875.0,56.2336,56.2851,56.1562,56.2851,76875.0
2021-08-11 10:10:00,65.48,65.57,65.42,65.55,73992.0,56.2765,56.3539,56.225,56.3367,73992.0
2021-08-11 10:20:00,65.56,65.6,65.52,65.59,53385.0,56.3453,56.3797,56.3109,56.3711,53385.0
2021-08-11 10:30:00,65.6,65.6,65.46,65.53,46545.0,56.3797,56.3797,56.2594,56.3195,46545.0
2021-08-11 10:40:00,65.55,65.71,65.5,65.7,86875.0,56.3367,56.4742,56.2937,56.4656,86875.0
2021-08-11 10:50:00,65.7,65.88,65.68,65.85,71901.0,56.4656,56.6203,56.4484,56.5945,71901.0
2021-08-11 11:00:00,65.84,65.99,65.84,65.97,58698.0,56.5859,56.7149,56.5859,56.6977,58698.0
2021-08-11 11:10:00,65.97,65.97,65.83,65.9,60516.0,56.6977,56.6977,56.5774,56.6375,60516.0
2021-08-11 11:20:00,65.9,65.92,65.72,65.73,63596.0,56.6375,56.6547,56.4828,56.4914,63596.0
2021-08-11 11:30:00,65.73,65.87,65.72,65.85,44478.0,56.4914,56.6117,56.4828,56.5945,44478.0
2021-08-11 11:40:00,65.83,65.96,65.83,65.94,57617.0,56.5774,56.6891,56.5774,56.6719,57617.0
2021-08-11 11:50:00,65.94,66.0,65.89,65.92,58909.0,56.6719,56.7235,56.6289,56.6547,58909.0
2021-08-11 12:00:00,65.92,65.93,65.77,65.79,53108.0,56.6547,56.6633,56.5258,56.543,53108.0
2021-08-11 12:10:00,65.8,65.87,65.8,65.85,39560.0,56.5516,56.6117,56.5516,56.5945,39560.0
2021-08-11 12:20:00,65.85,65.85,65.75,65.78,37481.0,56.5945,56.5945,56.5086,56.5344,37481.0
2021-08-11 12:30:00,65.78,65.78,65.72,65.77,39308.0,56.5344,56.5344,56.4828,56.5258,39308.0
2021-08-11 12:40:00,65.77,65.81,65.72,65.76,40978.0,56.5258,56.5602,56.4828,56.5172,40978.0
2021-08-11 12:50:00,65.76,65.8,65.73,65.78,28218.0,56.5172,56.5516,56.4914,56.5344,28218.0
2021-08-11 13:00:00,65.78,65.78,65.67,65.76,38675.0,56.5344,56.5344,56.4398,56.5172,38675.0
2021-08-11 13:10:00,65.76,65.79,65.72,65.76,31458.0,56.5172,56.543,56.4828,56.5172,31458.0
2021-08-11 13:20:00,65.76,65.77,65.7,65.72,35811.0,56.5172,56.5258,56.4656,56.4828,35811.0
2021-08-11 13:30:00,65.72,65.76,65.68,65.75,43626.0,56.4828,56.5172,56.4484,56.5086,43626.0
2021-08-11 13:40:00,65.74,65.84,65.72,65.83,35225.0,56.5,56.5859,56.4828,56.5774,35225.0
2021-08-11 13:50:00,65.84,65.91,65.83,65.87,45853.0,56.5859,56.6461,56.5774,56.6117,45853.0
2021-08-11 14:00:00,65.87,65.88,65.74,65.77,77967.0,56.6117,56.6203,56.5,56.5258,77967.0
2021-08-11 14:10:00,65.77,65.84,65.75,65.81,124204.0,56.5258,56.5859,56.5086,56.5602,124204.0
2021-08-11 14:20:00,65.8,65.82,65.74,65.79,110686.0,56.5516,56.5688,56.5,56.543,110686.0
2021-08-11 14:30:00,65.78,65.81,65.68,65.7,33742.0,56.5344,56.5602,56.4484,56.4656,33742.0
2021-08-11 14:40:00,65.7,65.71,65.64,65.7,78736.0,56.4656,56.4742,56.4141,56.4656,78736.0
2021-08-11 14:50:00,65.7,65.74,65.64,65.67,106793.0,56.4656,56.5,56.4141,56.4398,106793.0
2021-08-11 15:00:00,65.67,65.67,65.54,65.55,69633.0,56.4398,56.4398,56.3281,56.3367,69633.0
2021-08-11 15:10:00,65.55,65.56,65.52,65.53,105676.0,56.3367,56.3453,56.3109,56.3195,105676.0
2021-08-11 15:20:00,65.54,65.6,65.52,65.55,51895.0,56.3281,56.3797,56.3109,56.3367,51895.0
2021-08-11 15:30:00,65.54,65.65,65.53,65.61,127565.0,56.3281,56.4227,56.3195,56.3883,127565.0
2021-08-11 15:40:00,65.61,65.64,65.57,65.62,112393.0,56.3883,56.4141,56.3539,56.3969,112393.0
2021-08-11 15:50:00,65.61,65.72,65.57,65.63,274142.0,56.3883,56.4828,56.3539,56.4055,274142.0
2021-08-12 09:30:00,65.65,65.8,65.56,65.68,122336.0,56.4227,56.5516,56.3453,56.4484,122336.0
2021-08-12 09:40:00,65.7,65.76,65.64,65.73,58470.0,56.4656,56.5172,56.4141,56.4914,58470.0
2021-08-12 09:50:00,65.73,65.86,65.71,65.79,87513.0,56.4914,56.6031,56.4742,56.543,87513.0
2021-08-12 10:00:00,65.8,65.97,65.78,65.93,75425.0,56.5516,56.6977,56.5344,56.6633,75425.0
2021-08-12 10:10:00,65.94,65.96,65.87,65.89,73396.0,56.6719,56.6891,56.6117,56.6289,73396.0
2021-08-12 10:20:00,65.88,65.89,65.72,65.75,65655.0,56.6203,56.6289,56.4828,56.5086,65655.0
2021-08-12 10:30:00,65.74,65.77,65.63,65.77,62122.0,56.5,56.5258,56.4055,56.5258,62122.0
2021-08-12 10:40:00,65.77,65.82,65.71,65.72,53641.0,56.5258,56.5688,56.4742,56.4828,53641.0
2021-08-12 10:50:00,65.7,65.74,65.66,65.7,47738.0,56.4656,56.5,56.4312,56.4656,47738.0
2021-08-12 11:00:00,65.7,65.82,65.59,65.82,134658.0,56.4656,56.5688,56.3711,56.5688,134658.0
2021-08-12 11:10:00,65.81,65.84,65.67,65.75,130205.0,56.5602,56.5859,56.4398,56.5086,130205.0
2021-08-12 11:20:00,65.74,65.74,65.62,65.64,38191.0,56.5,56.5,56.3969,56.4141,38191.0
2021-08-12 11:30:00,65.64,65.7,65.58,65.67,59351.0,56.4141,56.4656,56.3625,56.4398,59351.0
2021-08-12 11:40:00,65.67,65.73,65.63,65.69,57679.0,56.4398,56.4914,56.4055,56.457,57679.0
2021-08-12 11:50:00,65.69,65.69,65.6,65.6,36226.0,56.457,56.457,56.3797,56.3797,36226.0
2021-08-12 12:00:00,65.6,65.75,65.6,65.72,69035.0,56.3797,56.5086,56.3797,56.4828,69035.0
2021-08-12 12:10:00,65.71,65.73,65.65,65.67,30982.0,56.4742,56.4914,56.4227,56.4398,30982.0
2021-08-12 12:20:00,65.68,65.74,65.66,65.74,17709.0,56.4484,56.5,56.4312,56.5,17709.0
2021-08-12 12:30:00,65.74,65.77,65.72,65.72,19589.0,56.5,56.5258,56.4828,56.4828,19589.0
2021-08-12 12:40:00,65.73,65.78,65.71,65.71,34288.0,56.4914,56.5344,56.4742,56.4742,34288.0
2021-08-12 12:50:00,65.71,65.73,65.68,65.7,16215.0,56.4742,56.4914,56.4484,56.4656,16215.0
2021-08-12 13:00:00,65.71,65.71,65.64,65.65,37849.0,56.4742,56.4742,56.4141,56.4227,37849.0
2021-08-12 13:10:00,65.65,65.74,65.64,65.74,18414.0,56.4227,56.5,56.4141,56.5,18414.0
2021-08-12 13:20:00,65.74,65.78,65.72,65.74,25405.0,56.5,56.5344,56.4828,56.5,25405.0
2021-08-12 13:30:00,65.74,65.74,65.6,65.61,47983.0,56.5,56.5,56.3797,56.3883,47983.0
2021-08-12 13:40:00,65.61,65.66,65.56,65.59,29683.0,56.3883,56.4312,56.3453,56.3711,29683.0
2021-08-12 13:50:00,65.59,65.62,65.58,65.61,23957.0,56.3711,56.3969,56.3625,56.3883,23957.0
2021-08-12 14:00:00,65.6,65.66,65.59,65.59,41834.0,56.3797,56.4312,56.3711,56.3711,41834.0
2021-08-12 14:10:00,65.6,65.6,65.52,65.56,35164.0,56.3797,56.3797,56.3109,56.3453,35164.0
2021-08-12 14:20:00,65.56,65.61,65.55,65.59,53968.0,56.3453,56.3883,56.3367,56.3711,53968.0
2021-08-12 14:30:00,65.59,65.7,65.59,65.7,70908.0,56.3711,56.4656,56.3711,56.4656,70908.0
2021-08-12 14:40:00,65.69,65.76,65.62,65.76,129833.0,56.457,56.5172,56.3969,56.5172,129833.0
2021-08-12 14:50:00,65.75,65.78,65.71,65.78,68646.0,56.5086,56.5344,56.4742,56.5344,68646.0
2021-08-12 15:00:00,65.78,65.81,65.72,65.75,69720.0,56.5344,56.5602,56.4828,56.5086,69720.0
2021-08-12 15:10:00,65.76,65.85,65.74,65.83,94822.0,56.5172,56.5945,56.5,56.5774,94822.0
2021-08-12 15:20:00,65.84,65.93,65.8,65.93,73969.0,56.5859,56.6633,56.5516,56.6633,73969.0
2021-08-12 15:30:00,65.92,65.94,65.85,65.88,93775.0,56.6547,56.6719,56.5945,56.6203,93775.0
2021-08-12 15:40:00,65.88,65.91,65.74,65.76,150713.0,56.6203,56.6461,56.5,56.5172,150713.0
2021-08-12 15:50:00,65.75,65.77,65.66,65.7,559798.0,56.5086,56.5258,56.4312,56.4656,559798.0
2021-08-13 09:30:00,65.15,65.19,64.97,65.15,313895.0,56.5569,56.5916,56.4006,56.5569,313895.0
2021-08-13 09:40:00,65.14,65.25,65.11,65.23,139540.0,56.5482,56.6437,56.5221,56.6263,139540.0
2021-08-13 09:50:00,65.22,65.39,65.19,65.31,115342.0,56.6176,56.7652,56.5916,56.6958,115342.0
2021-08-13 10:00:00,65.3,65.55,65.29,65.51,102993.0,56.6871,56.9041,56.6784,56.8694,102993.0
2021-08-13 10:10:00,65.51,65.64,65.43,65.53,109566.0,56.8694,56.9822,56.7999,56.8868,109566.0
2021-08-13 10:20:00,65.53,65.56,65.45,65.53,76639.0,56.8868,56.9128,56.8173,56.8868,76639.0
2021-08-13 10:30:00,65.53,65.55,65.44,65.48,47664.0,56.8868,56.9041,56.8086,56.8433,47664.0
2021-08-13 10:40:00,65.47,65.5,65.4,65.42,35201.0,56.8347,56.8607,56.7739,56.7913,35201.0
2021-08-13 10:50:00,65.41,65.51,65.4,65.48,29538.0,56.7826,56.8694,56.7739,56.8433,29538.0
2021-08-13 11:00:00,65.49,65.5,65.36,65.45,42393.0,56.852,56.8607,56.7392,56.8173,42393.0
2021-08-13 11:10:00,65.44,65.46,65.38,65.41,49172.0,56.8086,56.826,56.7565,56.7826,49172.0
2021-08-13 11:20:00,65.41,65.47,65.38,65.44,53298.0,56.7826,56.8347,56.7565,56.8086,53298.0
2021-08-13 11:30:00,65.45,65.48,65.37,65.4,33300.0,56.8173,56.8433,56.7479,56.7739,33300.0
2021-08-13 11:40:00,65.4,65.48,65.39,65.43,31391.0,56.7739,56.8433,56.7652,56.7999,31391.0
2021-08-13 11:50:00,65.44,65.5,65.44,65.47,21175.0,56.8086,56.8607,56.8086,56.8347,21175.0
2021-08-13 12:00:00,65.46,65.46,65.38,65.39,20798.0,56.826,56.826,56.7565,56.7652,20798.0
2021-08-13 12:10:00,65.39,65.42,65.33,65.33,37215.0,56.7652,56.7913,56.7131,56.7131,37215.0
2021-08-13 12:20:00,65.34,65.39,65.32,65.35,22885.0,56.7218,56.7652,56.7045,56.7305,22885.0
2021-08-13 12:30:00,65.36,65.36,65.29,65.36,28537.0,56.7392,56.7392,56.6784,56.7392,28537.0
2021-08-13 12:40:00,65.35,65.39,65.29,65.31,23034.0,56.7305,56.7652,56.6784,56.6958,23034.0
2021-08-13 12:50:00,65.31,65.32,65.26,65.3,19798.0,56.6958,56.7045,56.6524,56.6871,19798.0
2021-08-13 13:00:00,65.29,65.35,65.27,65.34,29227.0,56.6784,56.7305,56.661,56.7218,29227.0
2021-08-13 13:10:00,65.34,65.4,65.3,65.4,25132.0,56.7218,56.7739,56.6871,56.7739,25132.0
2021-08-13 13:20:00,65.4,65.45,65.38,65.44,38031.0,56.7739,56.8173,56.7565,56.8086,38031.0
2021-08-13 13:30:00,65.43,65.48,65.42,65.47,26458.0,56.7999,56.8433,56.7913,56.8347,26458.0
2021-08-13 13:40:00,65.47,65.49,65.41,65.45,38735.0,56.8347,56.852,56.7826,56.8173,38735.0
2021-08-13 13:50:00,65.45,65.47,65.36,65.37,32148.0,56.8173,56.8347,56.7392,56.7479,32148.0
2021-08-13 14:00:00,65.37,65.42,65.34,65.42,37286.0,56.7479,56.7913,56.7218,56.7913,37286.0
2021-08-13 14:10:00,65.41,65.48,65.4,65.45,35381.0,56.7826,56.8433,56.7739,56.8173,35381.0
2021-08-13 14:20:00,65.46,65.46,65.38,65.39,32319.0,56.826,56.826,56.7565,56.7652,32319.0
2021-08-13 14:30:00,65.39,65.4,65.28,65.32,73536.0,56.7652,56.7739,56.6697,56.7045,73536.0
2021-08-13 14:40:00,65.32,65.39,65.31,65.36,57181.0,56.7045,56.7652,56.6958,56.7392,57181.0
2021-08-13 14:50:00,65.36,65.45,65.35,65.44,60691.0,56.7392,56.8173,56.7305,56.8086,60691.0
2021-08-13 15:00:00,65.45,65.53,65.43,65.5,77093.0,56.8173,56.8868,56.7999,56.8607,77093.0
2021-08-13 15:10:00,65.49,65.51,65.39,65.41,126673.0,56.852,56.8694,56.7652,56.7826,126673.0
2021-08-13 15:20:00,65.41,65.47,65.4,65.45,110544.0,56.7826,56.8347,56.7739,56.8173,110544.0
2021-08-13 15:30:00,65.44,65.5,65.38,65.47,107744.0,56.8086,56.8607,56.7565,56.8347,107744.0
2021-08-13 15:40:00,65.48,65.52,65.45,65.5,115105.0,56.8433,56.8781,56.8173,56.8607,115105.0
2021-08-13 15:50:00,65.5,65.55,65.37,65.52,395748.0,56.8607,56.9041,56.7479,56.8781,395748.0
2021-08-16 09:30:00,65.63,65.79,65.56,65.66,193332.0,56.9736,57.1125,56.9128,56.9996,193332.0
2021-08-16 09:40:00,65.67,65.79,65.64,65.68,116560.0,57.0083,57.1125,56.9822,57.017,116560.0
2021-08-16 09:50:00,65.67,66.17,65.65,66.17,247802.0,57.0083,57.4423,56.9909,57.4423,247802.0
2021-08-16 10:00:00,66.16,66.56,66.15,66.55,236818.0,57.4337,57.7809,57.425,57.7722,236818.0
2021-08-16 10:10:00,66.56,66.86,66.47,66.84,159505.0,57.7809,58.0413,57.7028,58.024,159505.0
2021-08-16 10:20:00,66.84,66.86,66.52,66.6,155878.0,58.024,58.0413,57.7462,57.8156,155878.0
2021-08-16 10:30:00,66.58,66.69,66.41,66.42,139187.0,57.7983,57.8938,57.6507,57.6594,139187.0
2021-08-16 10:40:00,66.42,66.59,66.38,66.5,122615.0,57.6594,57.8069,57.6246,57.7288,122615.0
2021-08-16 10:50:00,66.5,66.66,66.43,66.46,97685.0,57.7288,57.8677,57.668,57.6941,97685.0
2021-08-16 11:00:00,66.46,66.65,66.42,66.63,91367.0,57.6941,57.859,57.6594,57.8417,91367.0
2021-08-16 11:10:00,66.62,66.66,66.49,66.53,73003.0,57.833,57.8677,57.7201,57.7549,73003.0
2021-08-16 11:20:00,66.52,66.56,66.45,66.49,74978.0,57.7462,57.7809,57.6854,57.7201,74978.0
2021-08-16 11:30:00,66.48,66.53,66.42,66.49,107247.0,57.7114,57.7549,57.6594,57.7201,107247.0
2021-08-16 11:40:00,66.48,66.52,66.37,66.38,71499.0,57.7114,57.7462,57.616,57.6246,71499.0
2021-08-16 11:50:00,66.38,66.42,66.32,66.41,63073.0,57.6246,57.6594,57.5726,57.6507,63073.0
2021-08-16 12:00:00,66.4,66.45,66.37,66.42,64769.0,57.642,57.6854,57.616,57.6594,64769.0
2021-08-16 12:10:00,66.42,66.5,66.37,66.47,70576.0,57.6594,57.7288,57.616,57.7028,70576.0
2021-08-16 12:20:00,66.48,66.57,66.46,66.54,47796.0,57.7114,57.7896,57.6941,57.7635,47796.0
2021-08-16 12:30:00,66.55,66.58,66.49,66.53,63365.0,57.7722,57.7983,57.7201,57.7549,63365.0
2021-08-16 12:40:00,66.54,66.57,66.44,66.47,47221.0,57.7635,57.7896,57.6767,57.7028,47221.0
2021-08-16 12:50:00,66.47,66.51,66.43,66.47,50452.0,57.7028,57.7375,57.668,57.7028,50452.0
2021-08-16 13:00:00,66.48,66.52,66.41,66.48,79622.0,57.7114,57.7462,57.6507,57.7114,79622.0
2021-08-16 13:10:00,66.48,66.55,66.47,66.49,58202.0,57.7114,57.7722,57.7028,57.7201,58202.0
2021-08-16 13:20:00,66.5,66.51,66.45,66.48,63562.0,57.7288,57.7375,57.6854,57.7114,63562.0
2021-08-16 13:30:00,66.48,66.52,66.44,66.49,68109.0,57.7114,57.7462,57.6767,57.7201,68109.0
2021-08-16 13:40:00,66.49,66.5,66.39,66.42,58991.0,57.7201,57.7288,57.6333,57.6594,58991.0
2021-08-16 13:50:00,66.42,66.42,66.32,66.39,56426.0,57.6594,57.6594,57.5726,57.6333,56426.0
2021-08-16 14:00:00,66.39,66.42,66.34,66.36,49907.0,57.6333,57.6594,57.5899,57.6073,49907.0
2021-08-16 14:10:00,66.36,66.39,66.31,66.37,54382.0,57.6073,57.6333,57.5639,57.616,54382.0
2021-08-16 14:20:00,66.38,66.45,66.36,66.41,47011.0,57.6246,57.6854,57.6073,57.6507,47011.0
2021-08-16 14:30:00,66.42,66.42,66.35,66.38,69309.0,57.6594,57.6594,57.5986,57.6246,69309.0
2021-08-16 14:40:00,66.38,66.44,66.33,66.34,73435.0,57.6246,57.6767,57.5812,57.5899,73435.0
2021-08-16 14:50:00,66.33,66.42,66.32,66.37,43460.0,57.5812,57.6594,57.5726,57.616,43460.0
2021-08-16 15:00:00,66.37,66.47,66.36,66.43,121496.0,57.616,57.7028,57.6073,57.668,121496.0
2021-08-16 15:10:00,66.43,66.45,66.32,66.33,58950.0,57.668,57.6854,57.5726,57.5812,58950.0
2021-08-16 15:20:00,66.32,66.36,66.29,66.34,72333.0,57.5726,57.6073,57.5465,57.5899,72333.0
2021-08-16 15:30:00,66.34,66.45,66.29,66.44,111873.0,57.5899,57.6854,57.5465,57.6767,111873.0
2021-08-16 15:40:00,66.44,66.46,66.35,66.38,147559.0,57.6767,57.6941,57.5986,57.6246,147559.0
2021-08-16 15:50:00,66.39,66.47,66.36,66.38,369908.0,57.6333,57.7028,57.6073,57.6246,369908.0
2021-08-17 09:30:00,66.36,66.36,66.05,66.26,159002.0,57.6073,57.6073,57.3382,57.5205,159002.0
2021-08-17 09:40:00,66.24,66.41,66.24,66.33,100641.0,57.5031,57.6507,57.5031,57.5812,100641.0
2021-08-17 09:50:00,66.35,66.51,66.35,66.45,178493.0,57.5986,57.7375,57.5986,57.6854,178493.0
2021-08-17 10:00:00,66.46,66.61,66.31,66.59,156983.0,57.6941,57.8243,57.5639,57.8069,156983.0
2021-08-17 10:10:00,66.6,66.61,66.44,66.54,139801.0,57.8156,57.8243,57.6767,57.7635,139801.0
2021-08-17 10:20:00,66.53,66.54,66.29,66.36,78638.0,57.7549,57.7635,57.5465,57.6073,78638.0
2021-08-17 10:30:00,66.37,66.46,66.28,66.29,94294.0,57.616,57.6941,57.5378,57.5465,94294.0
2021-08-17 10:40:00,66.3,66.35,66.22,66.27,83079.0,57.5552,57.5986,57.4857,57.5291,83079.0
2021-08-17 10:50:00,66.28,66.39,66.24,66.39,51298.0,57.5378,57.6333,57.5031,57.6333,51298.0
2021-08-17 11:00:00,66.38,66.48,66.38,66.43,73659.0,57.6246,57.7114,57.6246,57.668,73659.0
2021-08-17 11:10:00,66.44,66.53,66.42,66.47,83571.0,57.6767,57.7549,57.6594,57.7028,83571.0
2021-08-17 11:20:00,66.47,66.53,66.4,66.47,55138.0,57.7028,57.7549,57.642,57.7028,55138.0
2021-08-17 11:30:00,66.47,66.5,66.37,66.38,32482.0,57.7028,57.7288,57.616,57.6246,32482.0
2021-08-17 11:40:00,66.38,66.38,66.25,66.28,39594.0,57.6246,57.6246,57.5118,57.5378,39594.0
2021-08-17 11:50:00,66.26,66.31,66.23,66.29,33371.0,57.5205,57.5639,57.4944,57.5465,33371.0
2021-08-17 12:00:00,66.29,66.33,66.24,66.24,43908.0,57.5465,57.5812,57.5031,57.5031,43908.0
2021-08-17 12:10:00,66.25,66.33,66.25,66.26,58181.0,57.5118,57.5812,57.5118,57.5205,58181.0
2021-08-17 12:20:00,66.26,66.31,66.25,66.27,37403.0,57.5205,57.5639,57.5118,57.5291,37403.0
2021-08-17 12:30:00,66.26,66.27,66.11,66.13,59382.0,57.5205,57.5291,57.3903,57.4076,59382.0
2021-08-17 12:40:00,66.11,66.15,66.07,66.14,48214.0,57.3903,57.425,57.3555,57.4163,48214.0
2021-08-17 12:50:00,66.14,66.16,66.04,66.09,48620.0,57.4163,57.4337,57.3295,57.3729,48620.0
2021-08-17 13:00:00,66.09,66.12,66.02,66.03,54459.0,57.3729,57.3989,57.3121,57.3208,54459.0
2021-08-17 13:10:00,66.02,66.15,66.02,66.04,39656.0,57.3121,57.425,57.3121,57.3295,39656.0
2021-08-17 13:20:00,66.04,66.05,65.95,66.01,38661.0,57.3295,57.3382,57.2514,57.3034,38661.0
2021-08-17 13:30:00,66.01,66.08,65.99,66.04,27843.0,57.3034,57.3642,57.2861,57.3295,27843.0
2021-08-17 13:40:00,66.03,66.03,65.96,65.97,32833.0,57.3208,57.3208,57.26,57.2687,32833.0
2021-08-17 13:50:00,65.98,66.06,65.97,66.01,35329.0,57.2774,57.3468,57.2687,57.3034,35329.0
2021-08-17 14:00:00,66.01,66.13,66.01,66.1,33404.0,57.3034,57.4076,57.3034,57.3816,33404.0
2021-08-17 14:10:00,66.1,66.13,66.07,66.11,30651.0,57.3816,57.4076,57.3555,57.3903,30651.0
2021-08-17 14:20:00,66.11,66.13,66.07,66.08,29394.0,57.3903,57.4076,57.3555,57.3642,29394.0
2021-08-17 14:30:00,66.07,66.08,65.89,65.92,69915.0,57.3555,57.3642,57.1993,57.2253,69915.0
2021-08-17 14:40:00,65.92,66.05,65.88,66.05,55511.0,57.2253,57.3382,57.1906,57.3382,55511.0
2021-08-17 14:50:00,66.05,66.12,66.01,66.09,47976.0,57.3382,57.3989,57.3034,57.3729,47976.0
2021-08-17 15:00:00,66.1,66.19,66.1,66.17,67091.0,57.3816,57.4597,57.3816,57.4423,67091.0
2021-08-17 15:10:00,66.17,66.22,66.12,66.12,66169.0,57.4423,57.4857,57.3989,57.3989,66169.0
2021-08-17 15:20:00,66.13,66.2,66.11,66.2,59434.0,57.4076,57.4684,57.3903,57.4684,59434.0
2021-08-17 15:30:00,66.2,66.36,66.19,66.3,118406.0,57.4684,57.6073,57.4597,57.5552,118406.0
2021-08-17 15:40:00,66.29,66.43,66.26,66.41,118171.0,57.5465,57.668,57.5205,57.6507,118171.0
2021-08-17 15:50:00,66.42,66.55,66.38,66.45,624235.0,57.6594,57.7722,57.6246,57.6854,624235.0
2021-08-18 09:30:00,66.44,66.44,66.18,66.28,106717.0,57.6767,57.6767,57.451,57.5378,106717.0
2021-08-18 09:40:00,66.29,66.52,66.26,66.5,64512.0,57.5465,57.7462,57.5205,57.7288,64512.0
2021-08-18 09:50:00,66.5,66.5,66.12,66.17,53809.0,57.7288,57.7288,57.3989,57.4423,53809.0
2021-08-18 10:00:00,66.17,66.32,66.16,66.26,70032.0,57.4423,57.5726,57.4337,57.5205,70032.0
2021-08-18 10:10:00,66.28,66.38,66.22,66.24,60284.0,57.5378,57.6246,57.4857,57.5031,60284.0
2021-08-18 10:20:00,66.25,66.36,66.21,66.31,42951.0,57.5118,57.6073,57.4771,57.5639,42951.0
2021-08-18 10:30:00,66.3,66.35,66.22,66.25,47866.0,57.5552,57.5986,57.4857,57.5118,47866.0
2021-08-18 10:40:00,66.26,66.32,66.17,66.31,54545.0,57.5205,57.5726,57.4423,57.5639,54545.0
2021-08-18 10:50:00,66.31,66.32,66.06,66.1,69643.0,57.5639,57.5726,57.3468,57.3816,69643.0
2021-08-18 11:00:00,66.1,66.11,65.91,65.99,57948.0,57.3816,57.3903,57.2166,57.2861,57948.0
2021-08-18 11:10:00,65.99,66.07,65.94,66.06,57906.0,57.2861,57.3555,57.2427,57.3468,57906.0
2021-08-18 11:20:00,66.05,66.12,66.02,66.12,41197.0,57.3382,57.3989,57.3121,57.3989,41197.0
2021-08-18 11:30:00,66.12,66.19,66.07,66.1,85152.0,57.3989,57.4597,57.3555,57.3816,85152.0
2021-08-18 11:40:00,66.1,66.12,66.03,66.08,63020.0,57.3816,57.3989,57.3208,57.3642,63020.0
2021-08-18 11:50:00,66.09,66.15,66.08,66.12,57046.0,57.3729,57.425,57.3642,57.3989,57046.0
2021-08-18 12:00:00,66.11,66.17,66.1,66.13,34923.0,57.3903,57.4423,57.3816,57.4076,34923.0
2021-08-18 12:10:00,66.14,66.19,66.11,66.18,41658.0,57.4163,57.4597,57.3903,57.451,41658.0
2021-08-18 12:20:00,66.18,66.19,66.06,66.06,32324.0,57.451,57.4597,57.3468,57.3468,32324.0
2021-08-18 12:30:00,66.06,66.07,65.99,66.03,39338.0,57.3468,57.3555,57.2861,57.3208,39338.0
2021-08-18 12:40:00,66.02,66.1,66.01,66.09,32497.0,57.3121,57.3816,57.3034,57.3729,32497.0
2021-08-18 12:50:00,66.09,66.12,66.05,66.1,37244.0,57.3729,57.3989,57.3382,57.3816,37244.0
2021-08-18 13:00:00,66.09,66.12,66.02,66.11,37786.0,57.3729,57.3989,57.3121,57.3903,37786.0
2021-08-18 13:10:00,66.11,66.12,66.06,66.11,33175.0,57.3903,57.3989,57.3468,57.3903,33175.0
2021-08-18 13:20:00,66.11,66.13,66.05,66.09,25772.0,57.3903,57.4076,57.3382,57.3729,25772.0
2021-08-18 13:30:00,66.09,66.15,66.07,66.15,30108.0,57.3729,57.425,57.3555,57.425,30108.0
2021-08-18 13:40:00,66.14,66.23,66.14,66.23,36699.0,57.4163,57.4944,57.4163,57.4944,36699.0
2021-08-18 13:50:00,66.22,66.23,66.16,66.18,20189.0,57.4857,57.4944,57.4337,57.451,20189.0
2021-08-18 14:00:00,66.18,66.25,66.17,66.22,62688.0,57.451,57.5118,57.4423,57.4857,62688.0
2021-08-18 14:10:00,66.21,66.21,66.0,66.06,74408.0,57.4771,57.4771,57.2948,57.3468,74408.0
2021-08-18 14:20:00,66.06,66.13,66.0,66.11,46151.0,57.3468,57.4076,57.2948,57.3903,46151.0
2021-08-18 14:30:00,66.12,66.2,66.1,66.13,49860.0,57.3989,57.4684,57.3816,57.4076,49860.0
2021-08-18 14:40:00,66.13,66.13,65.99,66.02,50462.0,57.4076,57.4076,57.2861,57.3121,50462.0
2021-08-18 14:50:00,66.02,66.06,65.96,66.05,37860.0,57.3121,57.3468,57.26,57.3382,37860.0
2021-08-18 15:00:00,66.05,66.08,65.99,65.99,54981.0,57.3382,57.3642,57.2861,57.2861,54981.0
2021-08-18 15:10:00,65.98,66.08,65.97,66.08,63061.0,57.2774,57.3642,57.2687,57.3642,63061.0
2021-08-18 15:20:00,66.08,66.09,65.82,65.82,58786.0,57.3642,57.3729,57.1385,57.1385,58786.0
2021-08-18 15:30:00,65.82,65.88,65.77,65.88,105879.0,57.1385,57.1906,57.0951,57.1906,105879.0
2021-08-18 15:40:00,65.88,66.07,65.87,65.9,132594.0,57.1906,57.3555,57.1819,57.2079,132594.0
2021-08-18 15:50:00,65.88,66.08,65.82,66.02,414726.0,57.1906,57.3642,57.1385,57.3121,414726.0
2021-08-19 09:30:00,66.06,66.43,65.98,66.41,121819.0,57.3468,57.668,57.2774,57.6507,121819.0
2021-08-19 09:40:00,66.45,66.64,66.36,66.45,125543.0,57.6854,57.8503,57.6073,57.6854,125543.0
2021-08-19 09:50:00,66.45,66.62,66.34,66.61,152194.0,57.6854,57.833,57.5899,57.8243,152194.0
2021-08-19 10:00:00,66.61,66.71,66.44,66.47,167655.0,57.8243,57.9111,57.6767,57.7028,167655.0
2021-08-19 10:10:00,66.47,66.58,66.42,66.49,100175.0,57.7028,57.7983,57.6594,57.7201,100175.0
2021-08-19 10:20:00,66.48,66.55,66.43,66.49,131432.0,57.7114,57.7722,57.668,57.7201,131432.0
2021-08-19 10:30:00,66.49,66.6,66.4,66.45,92348.0,57.7201,57.8156,57.642,57.6854,92348.0
2021-08-19 10:40:00,66.43,66.45,66.25,66.29,71524.0,57.668,57.6854,57.5118,57.5465,71524.0
2021-08-19 10:50:00,66.28,66.41,66.21,66.4,89281.0,57.5378,57.6507,57.4771,57.642,89281.0
2021-08-19 11:00:00,66.4,66.4,66.24,66.33,67531.0,57.642,57.642,57.5031,57.5812,67531.0
2021-08-19 11:10:00,66.33,66.5,66.3,66.42,68853.0,57.5812,57.7288,57.5552,57.6594,68853.0
2021-08-19 11:20:00,66.41,66.61,66.38,66.61,100314.0,57.6507,57.8243,57.6246,57.8243,100314.0
2021-08-19 11:30:00,66.61,66.64,66.39,66.39,94722.0,57.8243,57.8503,57.6333,57.6333,94722.0
2021-08-19 11:40:00,66.39,66.57,66.38,66.55,59260.0,57.6333,57.7896,57.6246,57.7722,59260.0
2021-08-19 11:50:00,66.55,66.59,66.48,66.49,50087.0,57.7722,57.8069,57.7114,57.7201,50087.0
2021-08-19 12:00:00,66.48,66.59,66.44,66.48,64218.0,57.7114,57.8069,57.6767,57.7114,64218.0
2021-08-19 12:10:00,66.48,66.53,66.43,66.51,73841.0,57.7114,57.7549,57.668,57.7375,73841.0
2021-08-19 12:20:00,66.52,66.59,66.47,66.56,46512.0,57.7462,57.8069,57.7028,57.7809,46512.0
2021-08-19 12:30:00,66.56,66.58,66.48,66.48,42978.0,57.7809,57.7983,57.7114,57.7114,42978.0
2021-08-19 12:40:00,66.48,66.55,66.46,66.54,31014.0,57.7114,57.7722,57.6941,57.7635,31014.0
2021-08-19 12:50:00,66.54,66.57,66.51,66.55,75403.0,57.7635,57.7896,57.7375,57.7722,75403.0
2021-08-19 13:00:00,66.55,66.57,66.45,66.49,47186.0,57.7722,57.7896,57.6854,57.7201,47186.0
2021-08-19 13:10:00,66.5,66.56,66.46,66.49,50447.0,57.7288,57.7809,57.6941,57.7201,50447.0
2021-08-19 13:20:00,66.49,66.51,66.39,66.39,44669.0,57.7201,57.7375,57.6333,57.6333,44669.0
2021-08-19 13:30:00,66.4,66.42,66.32,66.42,47059.0,57.642,57.6594,57.5726,57.6594,47059.0
2021-08-19 13:40:00,66.42,66.49,66.41,66.47,38761.0,57.6594,57.7201,57.6507,57.7028,38761.0
2021-08-19 13:50:00,66.47,66.47,66.34,66.36,50911.0,57.7028,57.7028,57.5899,57.6073,50911.0
2021-08-19 14:00:00,66.35,66.41,66.33,66.39,40640.0,57.5986,57.6507,57.5812,57.6333,40640.0
2021-08-19 14:10:00,66.39,66.44,66.35,66.43,32886.0,57.6333,57.6767,57.5986,57.668,32886.0
2021-08-19 14:20:00,66.42,66.48,66.37,66.39,45961.0,57.6594,57.7114,57.616,57.6333,45961.0
2021-08-19 14:30:00,66.38,66.45,66.32,66.45,84682.0,57.6246,57.6854,57.5726,57.6854,84682.0
2021-08-19 14:40:00,66.46,66.48,66.38,66.47,55592.0,57.6941,57.7114,57.6246,57.7028,55592.0
2021-08-19 14:50:00,66.47,66.58,66.41,66.57,70171.0,57.7028,57.7983,57.6507,57.7896,70171.0
2021-08-19 15:00:00,66.57,66.63,66.57,66.59,76662.0,57.7896,57.8417,57.7896,57.8069,76662.0
2021-08-19 15:10:00,66.59,66.64,66.54,66.64,56069.0,57.8069,57.8503,57.7635,57.8503,56069.0
2021-08-19 15:20:00,66.65,66.67,66.62,66.63,48459.0,57.859,57.8764,57.833,57.8417,48459.0
2021-08-19 15:30:00,66.63,66.66,66.57,66.57,107761.0,57.8417,57.8677,57.7896,57.7896,107761.0
2021-08-19 15:40:00,66.56,66.56,66.41,66.46,96267.0,57.7809,57.7809,57.6507,57.6941,96267.0
2021-08-19 15:50:00,66.45,66.46,66.31,66.38,304311.0,57.6854,57.6941,57.5639,57.6246,304311.0
2021-08-20 09:30:00,66.37,66.4,65.96,66.34,160086.0,57.616,57.642,57.26,57.5899,160086.0
2021-08-20 09:40:00,66.33,66.63,66.28,66.61,90558.0,57.5812,57.8417,57.5378,57.8243,90558.0
2021-08-20 09:50:00,66.63,66.67,66.52,66.65,53777.0,57.8417,57.8764,57.7462,57.859,53777.0
2021-08-20 10:00:00,66.66,66.95,66.64,66.94,109301.0,57.8677,58.1195,57.8503,58.1108,109301.0
2021-08-20 10:10:00,66.94,66.95,66.78,66.92,70955.0,58.1108,58.1195,57.9719,58.0934,70955.0
2021-08-20 10:20:00,66.92,67.07,66.86,67.06,248221.0,58.0934,58.2236,58.0413,58.2149,248221.0
2021-08-20 10:30:00,67.06,67.12,66.96,67.05,137466.0,58.2149,58.267,58.1281,58.2063,137466.0
2021-08-20 10:40:00,67.04,67.04,66.92,66.97,65014.0,58.1976,58.1976,58.0934,58.1368,65014.0
2021-08-20 10:50:00,66.97,67.01,66.92,66.95,60821.0,58.1368,58.1715,58.0934,58.1195,60821.0
2021-08-20 11:00:00,66.94,67.13,66.93,67.12,64953.0,58.1108,58.2757,58.1021,58.267,64953.0
2021-08-20 11:10:00,67.13,67.15,67.02,67.09,49473.0,58.2757,58.2931,58.1802,58.241,49473.0
2021-08-20 11:20:00,67.08,67.15,67.04,67.07,53129.0,58.2323,58.2931,58.1976,58.2236,53129.0
2021-08-20 11:30:00,67.06,67.15,67.03,67.05,57773.0,58.2149,58.2931,58.1889,58.2063,57773.0
2021-08-20 11:40:00,67.05,67.19,67.05,67.17,39310.0,58.2063,58.3278,58.2063,58.3104,39310.0
2021-08-20 11:50:00,67.17,67.21,67.09,67.19,50118.0,58.3104,58.3452,58.241,58.3278,50118.0
2021-08-20 12:00:00,67.19,67.22,67.13,67.2,66960.0,58.3278,58.3538,58.2757,58.3365,66960.0
2021-08-20 12:10:00,67.19,67.2,67.11,67.16,45348.0,58.3278,58.3365,58.2584,58.3018,45348.0
2021-08-20 12:20:00,67.17,67.27,67.14,67.26,52384.0,58.3104,58.3972,58.2844,58.3886,52384.0
2021-08-20 12:30:00,67.26,67.3,67.2,67.29,86211.0,58.3886,58.4233,58.3365,58.4146,86211.0
2021-08-20 12:40:00,67.3,67.33,67.24,67.32,41618.0,58.4233,58.4493,58.3712,58.4407,41618.0
2021-08-20 12:50:00,67.31,67.46,67.29,67.42,143498.0,58.432,58.5622,58.4146,58.5275,143498.0
2021-08-20 13:00:00,67.41,67.45,67.38,67.43,50605.0,58.5188,58.5535,58.4927,58.5361,50605.0
2021-08-20 13:10:00,67.42,67.45,67.39,67.45,38810.0,58.5275,58.5535,58.5014,58.5535,38810.0
2021-08-20 13:20:00,67.45,67.45,67.31,67.31,44074.0,58.5535,58.5535,58.432,58.432,44074.0
2021-08-20 13:30:00,67.32,67.33,67.25,67.26,45654.0,58.4407,58.4493,58.3799,58.3886,45654.0
2021-08-20 13:40:00,67.25,67.25,67.18,67.18,34001.0,58.3799,58.3799,58.3191,58.3191,34001.0
2021-08-20 13:50:00,67.18,67.22,67.15,67.2,30062.0,58.3191,58.3538,58.2931,58.3365,30062.0
2021-08-20 14:00:00,67.2,67.21,67.16,67.18,30239.0,58.3365,58.3452,58.3018,58.3191,30239.0
2021-08-20 14:10:00,67.18,67.18,67.1,67.16,41445.0,58.3191,58.3191,58.2497,58.3018,41445.0
2021-08-20 14:20:00,67.15,67.16,67.08,67.09,40313.0,58.2931,58.3018,58.2323,58.241,40313.0
2021-08-20 14:30:00,67.09,67.15,67.08,67.14,28971.0,58.241,58.2931,58.2323,58.2844,28971.0
2021-08-20 14:40:00,67.13,67.21,67.13,67.15,35117.0,58.2757,58.3452,58.2757,58.2931,35117.0
2021-08-20 14:50:00,67.14,67.18,67.1,67.13,33346.0,58.2844,58.3191,58.2497,58.2757,33346.0
2021-08-20 15:00:00,67.12,67.18,67.1,67.17,58590.0,58.267,58.3191,58.2497,58.3104,58590.0
2021-08-20 15:10:00,67.17,67.25,67.16,67.24,49614.0,58.3104,58.3799,58.3018,58.3712,49614.0
2021-08-20 15:20:00,67.23,67.34,67.22,67.34,57922.0,58.3625,58.458,58.3538,58.458,57922.0
2021-08-20 15:30:00,67.34,67.35,67.22,67.23,108349.0,58.458,58.4667,58.3538,58.3625,108349.0
2021-08-20 15:40:00,67.24,67.25,67.14,67.18,183751.0,58.3712,58.3799,58.2844,58.3191,183751.0
2021-08-20 15:50:00,67.17,67.34,67.14,67.32,472477.0,58.3104,58.458,58.2844,58.4407,472477.0
2021-08-23 09:30:00,67.14,67.33,67.04,67.14,193628.0,58.2844,58.4493,58.1976,58.2844,193628.0
2021-08-23 09:40:00,67.14,67.16,67.05,67.07,166277.0,58.2844,58.3018,58.2063,58.2236,166277.0
2021-08-23 09:50:00,67.07,67.09,66.84,67.0,117965.0,58.2236,58.241,58.024,58.1629,117965.0
2021-08-23 10:00:00,67.01,67.27,66.98,67.2,119626.0,58.1715,58.3972,58.1455,58.3365,119626.0
2021-08-23 10:10:00,67.2,67.23,67.09,67.17,83058.0,58.3365,58.3625,58.241,58.3104,83058.0
2021-08-23 10:20:00,67.17,67.18,67.04,67.11,91238.0,58.3104,58.3191,58.1976,58.2584,91238.0
2021-08-23 10:30:00,67.09,67.1,66.91,66.91,59953.0,58.241,58.2497,58.0847,58.0847,59953.0
2021-08-23 10:40:00,66.9,67.05,66.89,66.95,47958.0,58.0761,58.2063,58.0674,58.1195,47958.0
2021-08-23 10:50:00,66.95,66.97,66.89,66.91,34726.0,58.1195,58.1368,58.0674,58.0847,34726.0
2021-08-23 11:00:00,66.91,66.99,66.87,66.91,45629.0,58.0847,58.1542,58.05,58.0847,45629.0
2021-08-23 11:10:00,66.9,66.93,66.83,66.86,33481.0,58.0761,58.1021,58.0153,58.0413,33481.0
2021-08-23 11:20:00,66.87,66.91,66.82,66.87,41002.0,58.05,58.0847,58.0066,58.05,41002.0
2021-08-23 11:30:00,66.87,66.91,66.84,66.85,34492.0,58.05,58.0847,58.024,58.0326,34492.0
2021-08-23 11:40:00,66.84,66.9,66.84,66.87,25853.0,58.024,58.0761,58.024,58.05,25853.0
2021-08-23 11:50:00,66.87,66.88,66.8,66.8,61634.0,58.05,58.0587,57.9892,57.9892,61634.0
2021-08-23 12:00:00,66.81,66.81,66.72,66.73,38286.0,57.9979,57.9979,57.9198,57.9285,38286.0
2021-08-23 12:10:00,66.73,66.78,66.72,66.76,51157.0,57.9285,57.9719,57.9198,57.9545,51157.0
2021-08-23 12:20:00,66.76,66.81,66.73,66.78,30672.0,57.9545,57.9979,57.9285,57.9719,30672.0
2021-08-23 12:30:00,66.77,66.81,66.75,66.81,41251.0,57.9632,57.9979,57.9458,57.9979,41251.0
2021-08-23 12:40:00,66.8,66.81,66.75,66.76,65009.0,57.9892,57.9979,57.9458,57.9545,65009.0
2021-08-23 12:50:00,66.76,66.8,66.74,66.79,41376.0,57.9545,57.9892,57.9372,57.9806,41376.0
2021-08-23 13:00:00,66.79,66.83,66.7,66.82,43142.0,57.9806,58.0153,57.9024,58.0066,43142.0
2021-08-23 13:10:00,66.82,66.87,66.78,66.79,30344.0,58.0066,58.05,57.9719,57.9806,30344.0
2021-08-23 13:20:00,66.79,66.79,66.7,66.71,33659.0,57.9806,57.9806,57.9024,57.9111,33659.0
2021-08-23 13:30:00,66.72,66.73,66.65,66.71,45407.0,57.9198,57.9285,57.859,57.9111,45407.0
2021-08-23 13:40:00,66.71,66.77,66.69,66.72,30998.0,57.9111,57.9632,57.8938,57.9198,30998.0
2021-08-23 13:50:00,66.72,66.73,66.68,66.71,28127.0,57.9198,57.9285,57.8851,57.9111,28127.0
2021-08-23 14:00:00,66.72,66.72,66.63,66.63,41096.0,57.9198,57.9198,57.8417,57.8417,41096.0
2021-08-23 14:10:00,66.62,66.69,66.61,66.65,36208.0,57.833,57.8938,57.8243,57.859,36208.0
2021-08-23 14:20:00,66.65,66.69,66.63,66.64,49144.0,57.859,57.8938,57.8417,57.8503,49144.0
2021-08-23 14:30:00,66.62,66.68,66.61,66.67,31318.0,57.833,57.8851,57.8243,57.8764,31318.0
2021-08-23 14:40:00,66.67,66.77,66.66,66.74,52226.0,57.8764,57.9632,57.8677,57.9372,52226.0
2021-08-23 14:50:00,66.73,66.85,66.73,66.84,48148.0,57.9285,58.0326,57.9285,58.024,48148.0
2021-08-23 15:00:00,66.84,66.89,66.84,66.86,75435.0,58.024,58.0674,58.024,58.0413,75435.0
2021-08-23 15:10:00,66.86,66.9,66.82,66.9,48220.0,58.0413,58.0761,58.0066,58.0761,48220.0
2021-08-23 15:20:00,66.9,66.9,66.82,66.83,76868.0,58.0761,58.0761,58.0066,58.0153,76868.0
2021-08-23 15:30:00,66.83,66.91,66.77,66.79,87279.0,58.0153,58.0847,57.9632,57.9806,87279.0
2021-08-23 15:40:00,66.78,66.85,66.77,66.83,68601.0,57.9719,58.0326,57.9632,58.0153,68601.0
2021-08-23 15:50:00,66.82,66.84,66.65,66.68,241198.0,58.0066,58.024,57.859,57.8851,241198.0
2021-08-24 09:30:00,66.61,66.61,65.8,65.81,191569.0,57.8243,57.8243,57.1211,57.1298,191569.0
2021-08-24 09:40:00,65.8,65.89,65.67,65.8,137303.0,57.1211,57.1993,57.0083,57.1211,137303.0
2021-08-24 09:50:00,65.8,65.8,65.44,65.53,111003.0,57.1211,57.1211,56.8086,56.8868,111003.0
2021-08-24 10:00:00,65.54,65.79,65.54,65.72,138019.0,56.8954,57.1125,56.8954,57.0517,138019.0
2021-08-24 10:10:00,65.71,65.93,65.71,65.84,71404.0,57.043,57.234,57.043,57.1559,71404.0
2021-08-24 10:20:00,65.84,65.87,65.69,65.72,72735.0,57.1559,57.1819,57.0256,57.0517,72735.0
2021-08-24 10:30:00,65.71,65.79,65.67,65.7,101858.0,57.043,57.1125,57.0083,57.0343,101858.0
2021-08-24 10:40:00,65.71,65.88,65.68,65.79,241685.0,57.043,57.1906,57.017,57.1125,241685.0
2021-08-24 10:50:00,65.8,65.85,65.69,65.71,79217.0,57.1211,57.1645,57.0256,57.043,79217.0
2021-08-24 11:00:00,65.71,65.75,65.62,65.66,54139.0,57.043,57.0777,56.9649,56.9996,54139.0
2021-08-24 11:10:00,65.67,65.69,65.6,65.65,54340.0,57.0083,57.0256,56.9475,56.9909,54340.0
2021-08-24 11:20:00,65.65,65.82,65.61,65.73,180089.0,56.9909,57.1385,56.9562,57.0604,180089.0
2021-08-24 11:30:00,65.74,65.81,65.7,65.73,57169.0,57.0691,57.1298,57.0343,57.0604,57169.0
2021-08-24 11:40:00,65.73,65.78,65.69,65.72,62869.0,57.0604,57.1038,57.0256,57.0517,62869.0
2021-08-24 11:50:00,65.72,65.78,65.68,65.71,76993.0,57.0517,57.1038,57.017,57.043,76993.0
2021-08-24 12:00:00,65.7,65.75,65.66,65.72,56503.0,57.0343,57.0777,56.9996,57.0517,56503.0
2021-08-24 12:10:00,65.71,65.76,65.67,65.75,48788.0,57.043,57.0864,57.0083,57.0777,48788.0
2021-08-24 12:20:00,65.76,65.81,65.75,65.78,45975.0,57.0864,57.1298,57.0777,57.1038,45975.0
2021-08-24 12:30:00,65.78,65.8,65.72,65.77,51194.0,57.1038,57.1211,57.0517,57.0951,51194.0
2021-08-24 12:40:00,65.76,65.81,65.74,65.77,46793.0,57.0864,57.1298,57.0691,57.0951,46793.0
2021-08-24 12:50:00,65.77,65.78,65.69,65.74,41716.0,57.0951,57.1038,57.0256,57.0691,41716.0
2021-08-24 13:00:00,65.73,65.81,65.69,65.8,37290.0,57.0604,57.1298,57.0256,57.1211,37290.0
2021-08-24 13:10:00,65.79,65.87,65.78,65.87,40345.0,57.1125,57.1819,57.1038,57.1819,40345.0
2021-08-24 13:20:00,65.87,65.88,65.82,65.82,32354.0,57.1819,57.1906,57.1385,57.1385,32354.0
2021-08-24 13:30:00,65.81,65.82,65.73,65.73,57223.0,57.1298,57.1385,57.0604,57.0604,57223.0
2021-08-24 13:40:00,65.72,65.78,65.72,65.77,42029.0,57.0517,57.1038,57.0517,57.0951,42029.0
2021-08-24 13:50:00,65.77,65.8,65.75,65.76,38535.0,57.0951,57.1211,57.0777,57.0864,38535.0
2021-08-24 14:00:00,65.76,65.84,65.75,65.83,42621.0,57.0864,57.1559,57.0777,57.1472,42621.0
2021-08-24 14:10:00,65.84,65.88,65.83,65.86,62088.0,57.1559,57.1906,57.1472,57.1732,62088.0
2021-08-24 14:20:00,65.87,65.88,65.77,65.8,44780.0,57.1819,57.1906,57.0951,57.1211,44780.0
2021-08-24 14:30:00,65.8,65.84,65.75,65.84,47120.0,57.1211,57.1559,57.0777,57.1559,47120.0
2021-08-24 14:40:00,65.84,65.93,65.83,65.91,64069.0,57.1559,57.234,57.1472,57.2166,64069.0
2021-08-24 14:50:00,65.92,65.93,65.84,65.86,80976.0,57.2253,57.234,57.1559,57.1732,80976.0
2021-08-24 15:00:00,65.85,65.9,65.8,65.86,77828.0,57.1645,57.2079,57.1211,57.1732,77828.0
2021-08-24 15:10:00,65.85,65.87,65.75,65.76,106484.0,57.1645,57.1819,57.0777,57.0864,106484.0
2021-08-24 15:20:00,65.76,65.84,65.73,65.81,136424.0,57.0864,57.1559,57.0604,57.1298,136424.0
2021-08-24 15:30:00,65.81,65.83,65.73,65.73,141879.0,57.1298,57.1472,57.0604,57.0604,141879.0
2021-08-24 15:40:00,65.74,65.78,65.69,65.78,133706.0,57.0691,57.1038,57.0256,57.1038,133706.0
2021-08-24 15:50:00,65.78,65.82,65.64,65.73,411641.0,57.1038,57.1385,56.9822,57.0604,411641.0
2021-08-25 09:30:00,65.62,65.7,65.46,65.46,80674.0,56.9649,57.0343,56.826,56.826,80674.0
2021-08-25 09:40:00,65.48,65.52,65.4,65.5,63017.0,56.8433,56.8781,56.7739,56.8607,63017.0
2021-08-25 09:50:00,65.49,65.62,65.48,65.62,60401.0,56.852,56.9649,56.8433,56.9649,60401.0
2021-08-25 10:00:00,65.63,65.87,65.58,65.81,99319.0,56.9736,57.1819,56.9302,57.1298,99319.0
2021-08-25 10:10:00,65.81,65.86,65.56,65.59,118051.0,57.1298,57.1732,56.9128,56.9388,118051.0
2021-08-25 10:20:00,65.58,65.81,65.58,65.77,42296.0,56.9302,57.1298,56.9302,57.0951,42296.0
2021-08-25 10:30:00,65.78,65.85,65.73,65.83,73840.0,57.1038,57.1645,57.0604,57.1472,73840.0
2021-08-25 10:40:00,65.84,65.86,65.77,65.86,45995.0,57.1559,57.1732,57.0951,57.1732,45995.0
2021-08-25 10:50:00,65.86,65.87,65.74,65.83,50868.0,57.1732,57.1819,57.0691,57.1472,50868.0
2021-08-25 11:00:00,65.84,65.86,65.68,65.8,48592.0,57.1559,57.1732,57.017,57.1211,48592.0
2021-08-25 11:10:00,65.81,65.86,65.76,65.86,32924.0,57.1298,57.1732,57.0864,57.1732,32924.0
2021-08-25 11:20:00,65.87,65.88,65.82,65.84,23663.0,57.1819,57.1906,57.1385,57.1559,23663.0
2021-08-25 11:30:00,65.85,65.87,65.78,65.81,24962.0,57.1645,57.1819,57.1038,57.1298,24962.0
2021-08-25 11:40:00,65.81,65.82,65.75,65.81,29809.0,57.1298,57.1385,57.0777,57.1298,29809.0
2021-08-25 11:50:00,65.81,65.89,65.79,65.85,33991.0,57.1298,57.1993,57.1125,57.1645,33991.0
2021-08-25 12:00:00,65.86,65.97,65.86,65.94,38105.0,57.1732,57.2687,57.1732,57.2427,38105.0
2021-08-25 12:10:00,65.93,65.95,65.88,65.9,31619.0,57.234,57.2514,57.1906,57.2079,31619.0
2021-08-25 12:20:00,65.89,65.95,65.87,65.92,23809.0,57.1993,57.2514,57.1819,57.2253,23809.0
2021-08-25 12:30:00,65.91,65.93,65.89,65.91,20749.0,57.2166,57.234,57.1993,57.2166,20749.0
2021-08-25 12:40:00,65.9,65.97,65.9,65.92,39107.0,57.2079,57.2687,57.2079,57.2253,39107.0
2021-08-25 12:50:00,65.93,65.95,65.89,65.93,18454.0,57.234,57.2514,57.1993,57.234,18454.0
2021-08-25 13:00:00,65.92,66.01,65.9,66.0,19306.0,57.2253,57.3034,57.2079,57.2948,19306.0
2021-08-25 13:10:00,66.01,66.01,65.95,65.96,29514.0,57.3034,57.3034,57.2514,57.26,29514.0
2021-08-25 13:20:00,65.97,65.98,65.94,65.97,15194.0,57.2687,57.2774,57.2427,57.2687,15194.0
2021-08-25 13:30:00,65.96,66.0,65.94,65.95,46766.0,57.26,57.2948,57.2427,57.2514,46766.0
2021-08-25 13:40:00,65.95,65.98,65.9,65.97,31684.0,57.2514,57.2774,57.2079,57.2687,31684.0
2021-08-25 13:50:00,65.98,65.98,65.91,65.92,11124.0,57.2774,57.2774,57.2166,57.2253,11124.0
2021-08-25 14:00:00,65.91,66.03,65.91,66.0,40763.0,57.2166,57.3208,57.2166,57.2948,40763.0
2021-08-25 14:10:00,65.99,66.15,65.98,66.12,34913.0,57.2861,57.425,57.2774,57.3989,34913.0
2021-08-25 14:20:00,66.12,66.16,66.1,66.12,31417.0,57.3989,57.4337,57.3816,57.3989,31417.0
2021-08-25 14:30:00,66.12,66.12,66.04,66.09,33152.0,57.3989,57.3989,57.3295,57.3729,33152.0
2021-08-25 14:40:00,66.09,66.1,66.03,66.03,28502.0,57.3729,57.3816,57.3208,57.3208,28502.0
2021-08-25 14:50:00,66.02,66.08,66.02,66.06,30610.0,57.3121,57.3642,57.3121,57.3468,30610.0
2021-08-25 15:00:00,66.03,66.11,66.01,66.05,36924.0,57.3208,57.3903,57.3034,57.3382,36924.0
2021-08-25 15:10:00,66.05,66.06,66.01,66.06,32505.0,57.3382,57.3468,57.3034,57.3468,32505.0
2021-08-25 15:20:00,66.06,66.07,65.99,66.01,35367.0,57.3468,57.3555,57.2861,57.3034,35367.0
2021-08-25 15:30:00,66.01,66.08,65.99,66.05,35611.0,57.3034,57.3642,57.2861,57.3382,35611.0
2021-08-25 15:40:00,66.04,66.05,65.93,65.94,62939.0,57.3295,57.3382,57.234,57.2427,62939.0
2021-08-25 15:50:00,65.93,65.97,65.87,65.88,275842.0,57.234,57.2687,57.1819,57.1906,275842.0
2021-08-26 09:30:00,65.88,65.95,65.78,65.78,75645.0,57.1906,57.2514,57.1038,57.1038,75645.0
2021-08-26 09:40:00,65.79,65.86,65.7,65.76,43652.0,57.1125,57.1732,57.0343,57.0864,43652.0
2021-08-26 09:50:00,65.76,65.82,65.67,65.7,53641.0,57.0864,57.1385,57.0083,57.0343,53641.0
2021-08-26 10:00:00,65.69,65.83,65.68,65.72,56487.0,57.0256,57.1472,57.017,57.0517,56487.0
2021-08-26 10:10:00,65.73,65.82,65.72,65.75,32732.0,57.0604,57.1385,57.0517,57.0777,32732.0
2021-08-26 10:20:00,65.75,65.85,65.69,65.82,57304.0,57.0777,57.1645,57.0256,57.1385,57304.0
2021-08-26 10:30:00,65.8,65.9,65.74,65.89,87821.0,57.1211,57.2079,57.0691,57.1993,87821.0
2021-08-26 10:40:00,65.89,66.03,65.88,66.02,61349.0,57.1993,57.3208,57.1906,57.3121,61349.0
2021-08-26 10:50:00,66.02,66.05,65.92,65.97,85573.0,57.3121,57.3382,57.2253,57.2687,85573.0
2021-08-26 11:00:00,65.96,66.16,65.95,66.15,44038.0,57.26,57.4337,57.2514,57.425,44038.0
2021-08-26 11:10:00,66.15,66.15,66.05,66.06,34140.0,57.425,57.425,57.3382,57.3468,34140.0
2021-08-26 11:20:00,66.06,66.11,65.95,65.95,31224.0,57.3468,57.3903,57.2514,57.2514,31224.0
2021-08-26 11:30:00,65.96,66.01,65.93,65.99,35792.0,57.26,57.3034,57.234,57.2861,35792.0
2021-08-26 11:40:00,65.99,66.01,65.9,66.0,45888.0,57.2861,57.3034,57.2079,57.2948,45888.0
2021-08-26 11:50:00,66.0,66.03,65.97,66.0,64588.0,57.2948,57.3208,57.2687,57.2948,64588.0
2021-08-26 12:00:00,65.99,66.05,65.93,65.94,31576.0,57.2861,57.3382,57.234,57.2427,31576.0
2021-08-26 12:10:00,65.94,66.03,65.93,66.02,29769.0,57.2427,57.3208,57.234,57.3121,29769.0
2021-08-26 12:20:00,66.01,66.02,65.91,65.91,49442.0,57.3034,57.3121,57.2166,57.2166,49442.0
2021-08-26 12:30:00,65.92,65.97,65.89,65.95,30722.0,57.2253,57.2687,57.1993,57.2514,30722.0
2021-08-26 12:40:00,65.94,65.96,65.91,65.95,30500.0,57.2427,57.26,57.2166,57.2514,30500.0
2021-08-26 12:50:00,65.96,66.01,65.93,66.0,56020.0,57.26,57.3034,57.234,57.2948,56020.0
2021-08-26 13:00:00,66.0,66.03,65.97,66.0,21675.0,57.2948,57.3208,57.2687,57.2948,21675.0
2021-08-26 13:10:00,66.0,66.03,65.95,65.98,39987.0,57.2948,57.3208,57.2514,57.2774,39987.0
2021-08-26 13:20:00,65.98,66.01,65.95,65.98,29436.0,57.2774,57.3034,57.2514,57.2774,29436.0
2021-08-26 13:30:00,65.99,66.09,65.99,66.07,22701.0,57.2861,57.3729,57.2861,57.3555,22701.0
2021-08-26 13:40:00,66.08,66.08,66.04,66.05,19916.0,57.3642,57.3642,57.3295,57.3382,19916.0
2021-08-26 13:50:00,66.05,66.06,66.0,66.01,29465.0,57.3382,57.3468,57.2948,57.3034,29465.0
2021-08-26 14:00:00,66.0,66.0,65.94,65.95,53526.0,57.2948,57.2948,57.2427,57.2514,53526.0
2021-08-26 14:10:00,65.95,65.99,65.95,65.98,31629.0,57.2514,57.2861,57.2514,57.2774,31629.0
2021-08-26 14:20:00,65.99,66.04,65.94,65.95,49834.0,57.2861,57.3295,57.2427,57.2514,49834.0
2021-08-26 14:30:00,65.95,66.09,65.94,66.08,41071.0,57.2514,57.3729,57.2427,57.3642,41071.0
2021-08-26 14:40:00,66.08,66.14,66.07,66.13,46055.0,57.3642,57.4163,57.3555,57.4076,46055.0
2021-08-26 14:50:00,66.13,66.16,66.1,66.16,37860.0,57.4076,57.4337,57.3816,57.4337,37860.0
2021-08-26 15:00:00,66.16,66.25,66.14,66.22,77137.0,57.4337,57.5118,57.4163,57.4857,77137.0
2021-08-26 15:10:00,66.22,66.24,66.18,66.18,52807.0,57.4857,57.5031,57.451,57.451,52807.0
2021-08-26 15:20:00,66.19,66.19,66.1,66.11,55458.0,57.4597,57.4597,57.3816,57.3903,55458.0
2021-08-26 15:30:00,66.11,66.19,66.06,66.19,89316.0,57.3903,57.4597,57.3468,57.4597,89316.0
2021-08-26 15:40:00,66.19,66.24,66.14,66.21,124906.0,57.4597,57.5031,57.4163,57.4771,124906.0
2021-08-26 15:50:00,66.21,66.27,66.13,66.14,357768.0,57.4771,57.5291,57.4076,57.4163,357768.0
2021-08-27 09:30:00,66.27,66.36,66.1,66.14,58576.0,57.5291,57.6073,57.3816,57.4163,58576.0
2021-08-27 09:40:00,66.13,66.38,66.09,66.37,103951.0,57.4076,57.6246,57.3729,57.616,103951.0
2021-08-27 09:50:00,66.37,66.42,66.23,66.25,43303.0,57.616,57.6594,57.4944,57.5118,43303.0
2021-08-27 10:00:00,66.23,66.35,66.13,66.23,55256.0,57.4944,57.5986,57.4076,57.4944,55256.0
2021-08-27 10:10:00,66.23,66.36,66.2,66.29,56145.0,57.4944,57.6073,57.4684,57.5465,56145.0
2021-08-27 10:20:00,66.3,66.36,66.27,66.32,71306.0,57.5552,57.6073,57.5291,57.5726,71306.0
2021-08-27 10:30:00,66.32,66.37,66.27,66.27,38305.0,57.5726,57.616,57.5291,57.5291,38305.0
2021-08-27 10:40:00,66.28,66.31,66.19,66.2,148475.0,57.5378,57.5639,57.4597,57.4684,148475.0
2021-08-27 10:50:00,66.2,66.24,66.0,66.05,209013.0,57.4684,57.5031,57.2948,57.3382,209013.0
2021-08-27 11:00:00,66.05,66.22,66.05,66.16,56896.0,57.3382,57.4857,57.3382,57.4337,56896.0
2021-08-27 11:10:00,66.16,66.21,66.12,66.17,30848.0,57.4337,57.4771,57.3989,57.4423,30848.0
2021-08-27 11:20:00,66.17,66.24,66.16,66.19,31458.0,57.4423,57.5031,57.4337,57.4597,31458.0
2021-08-27 11:30:00,66.2,66.24,66.16,66.23,25690.0,57.4684,57.5031,57.4337,57.4944,25690.0
2021-08-27 11:40:00,66.23,66.26,66.18,66.18,17362.0,57.4944,57.5205,57.451,57.451,17362.0
2021-08-27 11:50:00,66.17,66.18,66.13,66.13,28337.0,57.4423,57.451,57.4076,57.4076,28337.0
2021-08-27 12:00:00,66.14,66.2,66.13,66.2,17720.0,57.4163,57.4684,57.4076,57.4684,17720.0
2021-08-27 12:10:00,66.2,66.26,66.19,66.25,52406.0,57.4684,57.5205,57.4597,57.5118,52406.0
2021-08-27 12:20:00,66.24,66.3,66.21,66.3,29872.0,57.5031,57.5552,57.4771,57.5552,29872.0
2021-08-27 12:30:00,66.3,66.32,66.24,66.24,17569.0,57.5552,57.5726,57.5031,57.5031,17569.0
2021-08-27 12:40:00,66.23,66.25,66.2,66.24,55816.0,57.4944,57.5118,57.4684,57.5031,55816.0
2021-08-27 12:50:00,66.23,66.26,66.21,66.22,20724.0,57.4944,57.5205,57.4771,57.4857,20724.0
2021-08-27 13:00:00,66.21,66.22,66.09,66.09,41720.0,57.4771,57.4857,57.3729,57.3729,41720.0
2021-08-27 13:10:00,66.1,66.12,66.06,66.06,58972.0,57.3816,57.3989,57.3468,57.3468,58972.0
2021-08-27 13:20:00,66.07,66.08,66.03,66.05,28211.0,57.3555,57.3642,57.3208,57.3382,28211.0
2021-08-27 13:30:00,66.05,66.06,65.98,66.02,44172.0,57.3382,57.3468,57.2774,57.3121,44172.0
2021-08-27 13:40:00,66.02,66.02,65.96,65.97,27223.0,57.3121,57.3121,57.26,57.2687,27223.0
2021-08-27 13:50:00,65.95,65.98,65.87,65.88,34668.0,57.2514,57.2774,57.1819,57.1906,34668.0
2021-08-27 14:00:00,65.86,65.95,65.83,65.95,50715.0,57.1732,57.2514,57.1472,57.2514,50715.0
2021-08-27 14:10:00,65.95,66.01,65.94,65.98,33797.0,57.2514,57.3034,57.2427,57.2774,33797.0
2021-08-27 14:20:00,65.97,66.0,65.94,65.95,20921.0,57.2687,57.2948,57.2427,57.2514,20921.0
2021-08-27 14:30:00,65.95,66.01,65.94,66.0,25369.0,57.2514,57.3034,57.2427,57.2948,25369.0
2021-08-27 14:40:00,66.0,66.0,65.91,65.93,33941.0,57.2948,57.2948,57.2166,57.234,33941.0
2021-08-27 14:50:00,65.92,65.95,65.87,65.88,62585.0,57.2253,57.2514,57.1819,57.1906,62585.0
2021-08-27 15:00:00,65.87,65.95,65.86,65.95,52084.0,57.1819,57.2514,57.1732,57.2514,52084.0
2021-08-27 15:10:00,65.94,66.01,65.94,66.01,152910.0,57.2427,57.3034,57.2427,57.3034,152910.0
2021-08-27 15:20:00,66.01,66.04,65.94,65.95,66845.0,57.3034,57.3295,57.2427,57.2514,66845.0
2021-08-27 15:30:00,65.94,66.01,65.9,66.0,102293.0,57.2427,57.3034,57.2079,57.2948,102293.0
2021-08-27 15:40:00,65.99,66.1,65.97,66.06,120262.0,57.2861,57.3816,57.2687,57.3468,120262.0
2021-08-27 15:50:00,66.06,66.08,65.9,65.98,311177.0,57.3468,57.3642,57.2079,57.2774,311177.0
2021-08-30 09:30:00,65.86,65.94,65.65,65.77,126249.0,57.1732,57.2427,56.9909,57.0951,126249.0
2021-08-30 09:40:00,65.77,65.84,65.66,65.82,113356.0,57.0951,57.1559,56.9996,57.1385,113356.0
2021-08-30 09:50:00,65.83,65.95,65.83,65.85,83922.0,57.1472,57.2514,57.1472,57.1645,83922.0
2021-08-30 10:00:00,65.84,65.98,65.82,65.93,83560.0,57.1559,57.2774,57.1385,57.234,83560.0
2021-08-30 10:10:00,65.92,65.99,65.87,65.92,113011.0,57.2253,57.2861,57.1819,57.2253,113011.0
2021-08-30 10:20:00,65.92,65.92,65.71,65.72,70880.0,57.2253,57.2253,57.043,57.0517,70880.0
2021-08-30 10:30:00,65.71,65.76,65.68,65.72,58328.0,57.043,57.0864,57.017,57.0517,58328.0
2021-08-30 10:40:00,65.71,65.82,65.69,65.76,70350.0,57.043,57.1385,57.0256,57.0864,70350.0
2021-08-30 10:50:00,65.76,65.83,65.7,65.73,63815.0,57.0864,57.1472,57.0343,57.0604,63815.0
2021-08-30 11:00:00,65.72,65.81,65.68,65.78,112981.0,57.0517,57.1298,57.017,57.1038,112981.0
2021-08-30 11:10:00,65.78,65.88,65.71,65.87,50908.0,57.1038,57.1906,57.043,57.1819,50908.0
2021-08-30 11:20:00,65.86,65.87,65.77,65.81,53736.0,57.1732,57.1819,57.0951,57.1298,53736.0
2021-08-30 11:30:00,65.81,65.87,65.79,65.8,29089.0,57.1298,57.1819,57.1125,57.1211,29089.0
2021-08-30 11:40:00,65.79,65.82,65.72,65.74,39810.0,57.1125,57.1385,57.0517,57.0691,39810.0
2021-08-30 11:50:00,65.73,65.76,65.71,65.71,27311.0,57.0604,57.0864,57.043,57.043,27311.0
2021-08-30 12:00:00,65.72,65.79,65.7,65.77,41921.0,57.0517,57.1125,57.0343,57.0951,41921.0
2021-08-30 12:10:00,65.77,65.8,65.74,65.76,38409.0,57.0951,57.1211,57.0691,57.0864,38409.0
2021-08-30 12:20:00,65.75,65.75,65.66,65.71,30254.0,57.0777,57.0777,56.9996,57.043,30254.0
2021-08-30 12:30:00,65.7,65.71,65.66,65.69,24442.0,57.0343,57.043,56.9996,57.0256,24442.0
2021-08-30 12:40:00,65.69,65.74,65.67,65.71,28101.0,57.0256,57.0691,57.0083,57.043,28101.0
2021-08-30 12:50:00,65.7,65.74,65.67,65.72,34270.0,57.0343,57.0691,57.0083,57.0517,34270.0
2021-08-30 13:00:00,65.72,65.75,65.66,65.67,26184.0,57.0517,57.0777,56.9996,57.0083,26184.0
2021-08-30 13:10:00,65.67,65.72,65.67,65.7,25238.0,57.0083,57.0517,57.0083,57.0343,25238.0
2021-08-30 13:20:00,65.68,65.74,65.66,65.7,27532.0,57.017,57.0691,56.9996,57.0343,27532.0
2021-08-30 13:30:00,65.71,65.72,65.65,65.68,58070.0,57.043,57.0517,56.9909,57.017,58070.0
2021-08-30 13:40:00,65.67,65.72,65.67,65.7,27353.0,57.0083,57.0517,57.0083,57.0343,27353.0
2021-08-30 13:50:00,65.7,65.73,65.68,65.72,21440.0,57.0343,57.0604,57.017,57.0517,21440.0
2021-08-30 14:00:00,65.71,65.76,65.69,65.73,45075.0,57.043,57.0864,57.0256,57.0604,45075.0
2021-08-30 14:10:00,65.73,65.78,65.72,65.73,25554.0,57.0604,57.1038,57.0517,57.0604,25554.0
2021-08-30 14:20:00,65.72,65.76,65.7,65.74,33596.0,57.0517,57.0864,57.0343,57.0691,33596.0
2021-08-30 14:30:00,65.75,65.76,65.7,65.73,45398.0,57.0777,57.0864,57.0343,57.0604,45398.0
2021-08-30 14:40:00,65.73,65.75,65.71,65.71,21438.0,57.0604,57.0777,57.043,57.043,21438.0
2021-08-30 14:50:00,65.7,65.75,65.7,65.75,54245.0,57.0343,57.0777,57.0343,57.0777,54245.0
2021-08-30 15:00:00,65.74,65.76,65.73,65.76,72784.0,57.0691,57.0864,57.0604,57.0864,72784.0
2021-08-30 15:10:00,65.76,65.86,65.75,65.8,79451.0,57.0864,57.1732,57.0777,57.1211,79451.0
2021-08-30 15:20:00,65.8,65.85,65.77,65.78,63405.0,57.1211,57.1645,57.0951,57.1038,63405.0
2021-08-30 15:30:00,65.78,65.85,65.78,65.84,99753.0,57.1038,57.1645,57.1038,57.1559,99753.0
2021-08-30 15:40:00,65.84,65.85,65.73,65.76,104220.0,57.1559,57.1645,57.0604,57.0864,104220.0
2021-08-30 15:50:00,65.76,65.77,65.67,65.75,287187.0,57.0864,57.0951,57.0083,57.0777,287187.0
2021-08-31 09:30:00,65.65,65.71,65.51,65.66,167476.0,56.9909,57.043,56.8694,56.9996,167476.0
2021-08-31 09:40:00,65.66,65.87,65.61,65.81,103271.0,56.9996,57.1819,56.9562,57.1298,103271.0
2021-08-31 09:50:00,65.82,65.86,65.75,65.78,118717.0,57.1385,57.1732,57.0777,57.1038,118717.0
2021-08-31 10:00:00,65.78,65.86,65.69,65.78,186373.0,57.1038,57.1732,57.0256,57.1038,186373.0
2021-08-31 10:10:00,65.78,65.96,65.77,65.88,97945.0,57.1038,57.26,57.0951,57.1906,97945.0
2021-08-31 10:20:00,65.89,65.94,65.77,65.84,79304.0,57.1993,57.2427,57.0951,57.1559,79304.0
2021-08-31 10:30:00,65.84,65.88,65.79,65.81,127645.0,57.1559,57.1906,57.1125,57.1298,127645.0
2021-08-31 10:40:00,65.78,65.88,65.76,65.81,50637.0,57.1038,57.1906,57.0864,57.1298,50637.0
2021-08-31 10:50:00,65.82,65.92,65.79,65.92,77755.0,57.1385,57.2253,57.1125,57.2253,77755.0
2021-08-31 11:00:00,65.91,65.96,65.81,65.82,61785.0,57.2166,57.26,57.1298,57.1385,61785.0
2021-08-31 11:10:00,65.83,65.85,65.77,65.8,81017.0,57.1472,57.1645,57.0951,57.1211,81017.0
2021-08-31 11:20:00,65.8,65.8,65.73,65.76,46768.0,57.1211,57.1211,57.0604,57.0864,46768.0
2021-08-31 11:30:00,65.77,65.81,65.73,65.79,81140.0,57.0951,57.1298,57.0604,57.1125,81140.0
2021-08-31 11:40:00,65.8,65.83,65.69,65.72,67161.0,57.1211,57.1472,57.0256,57.0517,67161.0
2021-08-31 11:50:00,65.72,65.74,65.64,65.64,35000.0,57.0517,57.0691,56.9822,56.9822,35000.0
2021-08-31 12:00:00,65.65,65.69,65.61,65.65,52095.0,56.9909,57.0256,56.9562,56.9909,52095.0
2021-08-31 12:10:00,65.65,65.7,65.59,65.7,56521.0,56.9909,57.0343,56.9388,57.0343,56521.0
2021-08-31 12:20:00,65.69,65.7,65.57,65.58,29951.0,57.0256,57.0343,56.9215,56.9302,29951.0
2021-08-31 12:30:00,65.56,65.59,65.51,65.53,29467.0,56.9128,56.9388,56.8694,56.8868,29467.0
2021-08-31 12:40:00,65.55,65.6,65.52,65.55,55052.0,56.9041,56.9475,56.8781,56.9041,55052.0
2021-08-31 12:50:00,65.56,65.61,65.53,65.53,28340.0,56.9128,56.9562,56.8868,56.8868,28340.0
2021-08-31 13:00:00,65.53,65.62,65.52,65.6,56594.0,56.8868,56.9649,56.8781,56.9475,56594.0
2021-08-31 13:10:00,65.58,65.62,65.56,65.59,31486.0,56.9302,56.9649,56.9128,56.9388,31486.0
2021-08-31 13:20:00,65.59,65.6,65.5,65.52,44623.0,56.9388,56.9475,56.8607,56.8781,44623.0
2021-08-31 13:30:00,65.52,65.53,65.43,65.47,66207.0,56.8781,56.8868,56.7999,56.8347,66207.0
2021-08-31 13:40:00,65.48,65.56,65.46,65.5,39299.0,56.8433,56.9128,56.826,56.8607,39299.0
2021-08-31 13:50:00,65.51,65.52,65.44,65.45,41995.0,56.8694,56.8781,56.8086,56.8173,41995.0
2021-08-31 14:00:00,65.45,65.47,65.39,65.39,44791.0,56.8173,56.8347,56.7652,56.7652,44791.0
2021-08-31 14:10:00,65.39,65.5,65.38,65.5,35686.0,56.7652,56.8607,56.7565,56.8607,35686.0
2021-08-31 14:20:00,65.5,65.53,65.48,65.52,43507.0,56.8607,56.8868,56.8433,56.8781,43507.0
2021-08-31 14:30:00,65.53,65.59,65.52,65.57,27132.0,56.8868,56.9388,56.8781,56.9215,27132.0
2021-08-31 14:40:00,65.56,65.56,65.44,65.47,59181.0,56.9128,56.9128,56.8086,56.8347,59181.0
2021-08-31 14:50:00,65.47,65.65,65.47,65.65,62719.0,56.8347,56.9909,56.8347,56.9909,62719.0
2021-08-31 15:00:00,65.66,65.75,65.64,65.72,60661.0,56.9996,57.0777,56.9822,57.0517,60661.0
2021-08-31 15:10:00,65.72,65.73,65.65,65.66,53338.0,57.0517,57.0604,56.9909,56.9996,53338.0
2021-08-31 15:20:00,65.66,65.71,65.61,65.66,79611.0,56.9996,57.043,56.9562,56.9996,79611.0
2021-08-31 15:30:00,65.67,65.8,65.65,65.75,117229.0,57.0083,57.1211,56.9909,57.0777,117229.0
2021-08-31 15:40:00,65.74,65.77,65.69,65.72,140556.0,57.0691,57.0951,57.0256,57.0517,140556.0
2021-08-31 15:50:00,65.72,65.79,65.71,65.72,406011.0,57.0517,57.1125,57.043,57.0517,406011.0
2021-09-01 09:30:00,65.97,66.08,65.85,65.98,127813.0,57.2687,57.3642,57.1645,57.2774,127813.0
2021-09-01 09:40:00,65.98,66.06,65.93,65.99,82229.0,57.2774,57.3468,57.234,57.2861,82229.0
2021-09-01 09:50:00,65.99,66.28,65.98,66.24,115971.0,57.2861,57.5378,57.2774,57.5031,115971.0
2021-09-01 10:00:00,66.24,66.56,66.22,66.54,137310.0,57.5031,57.7809,57.4857,57.7635,137310.0
2021-09-01 10:10:00,66.54,66.64,66.46,66.51,97217.0,57.7635,57.8503,57.6941,57.7375,97217.0
2021-09-01 10:20:00,66.5,66.56,66.43,66.51,71126.0,57.7288,57.7809,57.668,57.7375,71126.0
2021-09-01 10:30:00,66.5,66.56,66.39,66.48,55809.0,57.7288,57.7809,57.6333,57.7114,55809.0
2021-09-01 10:40:00,66.47,66.54,66.42,66.47,54358.0,57.7028,57.7635,57.6594,57.7028,54358.0
2021-09-01 10:50:00,66.47,66.51,66.4,66.46,48260.0,57.7028,57.7375,57.642,57.6941,48260.0
2021-09-01 11:00:00,66.46,66.5,66.39,66.39,37927.0,57.6941,57.7288,57.6333,57.6333,37927.0
2021-09-01 11:10:00,66.4,66.4,66.26,66.28,60076.0,57.642,57.642,57.5205,57.5378,60076.0
2021-09-01 11:20:00,66.28,66.31,66.2,66.3,65325.0,57.5378,57.5639,57.4684,57.5552,65325.0
2021-09-01 11:30:00,66.29,66.38,66.26,66.32,31118.0,57.5465,57.6246,57.5205,57.5726,31118.0
2021-09-01 11:40:00,66.32,66.37,66.3,66.34,38967.0,57.5726,57.616,57.5552,57.5899,38967.0
2021-09-01 11:50:00,66.34,66.41,66.32,66.39,40167.0,57.5899,57.6507,57.5726,57.6333,40167.0
2021-09-01 12:00:00,66.39,66.46,66.38,66.44,33333.0,57.6333,57.6941,57.6246,57.6767,33333.0
2021-09-01 12:10:00,66.44,66.49,66.41,66.46,24963.0,57.6767,57.7201,57.6507,57.6941,24963.0
2021-09-01 12:20:00,66.46,66.5,66.4,66.48,28201.0,57.6941,57.7288,57.642,57.7114,28201.0
2021-09-01 12:30:00,66.47,66.49,66.42,66.48,46744.0,57.7028,57.7201,57.6594,57.7114,46744.0
2021-09-01 12:40:00,66.47,66.55,66.45,66.53,39274.0,57.7028,57.7722,57.6854,57.7549,39274.0
2021-09-01 12:50:00,66.53,66.6,66.52,66.58,29192.0,57.7549,57.8156,57.7462,57.7983,29192.0
2021-09-01 13:00:00,66.58,66.64,66.55,66.63,27455.0,57.7983,57.8503,57.7722,57.8417,27455.0
2021-09-01 13:10:00,66.64,66.69,66.6,66.67,39170.0,57.8503,57.8938,57.8156,57.8764,39170.0
2021-09-01 13:20:00,66.67,66.7,66.64,66.69,34287.0,57.8764,57.9024,57.8503,57.8938,34287.0
2021-09-01 13:30:00,66.7,66.71,66.66,66.69,43946.0,57.9024,57.9111,57.8677,57.8938,43946.0
2021-09-01 13:40:00,66.69,66.74,66.65,66.74,62622.0,57.8938,57.9372,57.859,57.9372,62622.0
2021-09-01 13:50:00,66.73,66.76,66.71,66.73,45529.0,57.9285,57.9545,57.9111,57.9285,45529.0
2021-09-01 14:00:00,66.73,66.75,66.67,66.7,36026.0,57.9285,57.9458,57.8764,57.9024,36026.0
2021-09-01 14:10:00,66.69,66.73,66.67,66.7,39276.0,57.8938,57.9285,57.8764,57.9024,39276.0
2021-09-01 14:20:00,66.69,66.75,66.69,66.7,45885.0,57.8938,57.9458,57.8938,57.9024,45885.0
2021-09-01 14:30:00,66.7,66.75,66.67,66.7,51230.0,57.9024,57.9458,57.8764,57.9024,51230.0
2021-09-01 14:40:00,66.69,66.72,66.63,66.71,34283.0,57.8938,57.9198,57.8417,57.9111,34283.0
2021-09-01 14:50:00,66.71,66.72,66.65,66.65,35200.0,57.9111,57.9198,57.859,57.859,35200.0
2021-09-01 15:00:00,66.63,66.64,66.56,66.58,83239.0,57.8417,57.8503,57.7809,57.7983,83239.0
2021-09-01 15:10:00,66.58,66.6,66.5,66.56,94539.0,57.7983,57.8156,57.7288,57.7809,94539.0
2021-09-01 15:20:00,66.56,66.61,66.55,66.57,129889.0,57.7809,57.8243,57.7722,57.7896,129889.0
2021-09-01 15:30:00,66.58,66.58,66.49,66.52,94007.0,57.7983,57.7983,57.7201,57.7462,94007.0
2021-09-01 15:40:00,66.52,66.52,66.41,66.41,92278.0,57.7462,57.7462,57.6507,57.6507,92278.0
2021-09-01 15:50:00,66.42,66.55,66.42,66.48,307672.0,57.6594,57.7722,57.6594,57.7114,307672.0
2021-09-02 09:30:00,66.6,66.86,66.53,66.82,170669.0,57.8156,58.0413,57.7549,58.0066,170669.0
2021-09-02 09:40:00,66.83,66.95,66.8,66.91,112069.0,58.0153,58.1195,57.9892,58.0847,112069.0
2021-09-02 09:50:00,66.92,66.98,66.79,66.81,104175.0,58.0934,58.1455,57.9806,57.9979,104175.0
2021-09-02 10:00:00,66.82,66.84,66.64,66.73,64710.0,58.0066,58.024,57.8503,57.9285,64710.0
2021-09-02 10:10:00,66.74,66.8,66.69,66.77,41924.0,57.9372,57.9892,57.8938,57.9632,41924.0
2021-09-02 10:20:00,66.77,66.87,66.77,66.85,25449.0,57.9632,58.05,57.9632,58.0326,25449.0
2021-09-02 10:30:00,66.85,66.88,66.63,66.66,60254.0,58.0326,58.0587,57.8417,57.8677,60254.0
2021-09-02 10:40:00,66.66,66.72,66.64,66.65,49478.0,57.8677,57.9198,57.8503,57.859,49478.0
2021-09-02 10:50:00,66.65,66.72,66.62,66.7,38844.0,57.859,57.9198,57.833,57.9024,38844.0
2021-09-02 11:00:00,66.7,66.74,66.6,66.64,50021.0,57.9024,57.9372,57.8156,57.8503,50021.0
2021-09-02 11:10:00,66.64,66.72,66.59,66.62,43403.0,57.8503,57.9198,57.8069,57.833,43403.0
2021-09-02 11:20:00,66.63,66.67,66.58,66.66,35108.0,57.8417,57.8764,57.7983,57.8677,35108.0
2021-09-02 11:30:00,66.67,66.71,66.62,66.7,32300.0,57.8764,57.9111,57.833,57.9024,32300.0
2021-09-02 11:40:00,66.69,66.69,66.62,66.63,42748.0,57.8938,57.8938,57.833,57.8417,42748.0
2021-09-02 11:50:00,66.64,66.65,66.56,66.57,36834.0,57.8503,57.859,57.7809,57.7896,36834.0
2021-09-02 12:00:00,66.57,66.6,66.53,66.58,79232.0,57.7896,57.8156,57.7549,57.7983,79232.0
2021-09-02 12:10:00,66.58,66.7,66.57,66.7,47380.0,57.7983,57.9024,57.7896,57.9024,47380.0
2021-09-02 12:20:00,66.69,66.71,66.64,66.65,25917.0,57.8938,57.9111,57.8503,57.859,25917.0
2021-09-02 12:30:00,66.64,66.68,66.63,66.66,26766.0,57.8503,57.8851,57.8417,57.8677,26766.0
2021-09-02 12:40:00,66.66,66.71,66.65,66.67,22837.0,57.8677,57.9111,57.859,57.8764,22837.0
2021-09-02 12:50:00,66.67,66.7,66.65,66.67,25278.0,57.8764,57.9024,57.859,57.8764,25278.0
2021-09-02 13:00:00,66.68,66.7,66.66,66.68,22925.0,57.8851,57.9024,57.8677,57.8851,22925.0
2021-09-02 13:10:00,66.68,66.73,66.68,66.7,25420.0,57.8851,57.9285,57.8851,57.9024,25420.0
2021-09-02 13:20:00,66.7,66.73,66.67,66.7,35556.0,57.9024,57.9285,57.8764,57.9024,35556.0
2021-09-02 13:30:00,66.7,66.7,66.62,66.65,32064.0,57.9024,57.9024,57.833,57.859,32064.0
2021-09-02 13:40:00,66.66,66.75,66.65,66.75,62746.0,57.8677,57.9458,57.859,57.9458,62746.0
2021-09-02 13:50:00,66.75,66.77,66.63,66.63,59223.0,57.9458,57.9632,57.8417,57.8417,59223.0
2021-09-02 14:00:00,66.63,66.7,66.63,66.69,42709.0,57.8417,57.9024,57.8417,57.8938,42709.0
2021-09-02 14:10:00,66.68,66.79,66.68,66.76,50143.0,57.8851,57.9806,57.8851,57.9545,50143.0
2021-09-02 14:20:00,66.76,66.78,66.71,66.78,54000.0,57.9545,57.9719,57.9111,57.9719,54000.0
2021-09-02 14:30:00,66.77,66.79,66.69,66.73,30069.0,57.9632,57.9806,57.8938,57.9285,30069.0
2021-09-02 14:40:00,66.72,66.72,66.67,66.7,49279.0,57.9198,57.9198,57.8764,57.9024,49279.0
2021-09-02 14:50:00,66.7,66.76,66.69,66.76,51912.0,57.9024,57.9545,57.8938,57.9545,51912.0
2021-09-02 15:00:00,66.76,66.76,66.68,66.7,36396.0,57.9545,57.9545,57.8851,57.9024,36396.0
2021-09-02 15:10:00,66.7,66.71,66.58,66.59,102468.0,57.9024,57.9111,57.7983,57.8069,102468.0
2021-09-02 15:20:00,66.6,66.65,66.56,66.61,120135.0,57.8156,57.859,57.7809,57.8243,120135.0
2021-09-02 15:30:00,66.61,66.66,66.58,66.66,107857.0,57.8243,57.8677,57.7983,57.8677,107857.0
2021-09-02 15:40:00,66.65,66.7,66.62,66.7,78035.0,57.859,57.9024,57.833,57.9024,78035.0
2021-09-02 15:50:00,66.72,66.87,66.71,66.87,379336.0,57.9198,58.05,57.9111,58.05,379336.0
2021-09-03 09:30:00,66.79,66.79,66.62,66.7,96888.0,57.9806,57.9806,57.833,57.9024,96888.0
2021-09-03 09:40:00,66.68,66.68,66.3,66.33,72423.0,57.8851,57.8851,57.5552,57.5812,72423.0
2021-09-03 09:50:00,66.31,66.39,66.25,66.34,55152.0,57.5639,57.6333,57.5118,57.5899,55152.0
2021-09-03 10:00:00,66.36,66.62,66.34,66.62,71621.0,57.6073,57.833,57.5899,57.833,71621.0
2021-09-03 10:10:00,66.61,66.63,66.47,66.47,30202.0,57.8243,57.8417,57.7028,57.7028,30202.0
2021-09-03 10:20:00,66.47,66.51,66.41,66.48,44637.0,57.7028,57.7375,57.6507,57.7114,44637.0
2021-09-03 10:30:00,66.48,66.54,66.43,66.51,52222.0,57.7114,57.7635,57.668,57.7375,52222.0
2021-09-03 10:40:00,66.52,66.66,66.46,66.65,43666.0,57.7462,57.8677,57.6941,57.859,43666.0
2021-09-03 10:50:00,66.67,66.73,66.62,66.63,48899.0,57.8764,57.9285,57.833,57.8417,48899.0
2021-09-03 11:00:00,66.63,66.66,66.58,66.66,30131.0,57.8417,57.8677,57.7983,57.8677,30131.0
2021-09-03 11:10:00,66.64,66.73,66.59,66.68,59854.0,57.8503,57.9285,57.8069,57.8851,59854.0
2021-09-03 11:20:00,66.69,66.77,66.64,66.74,32388.0,57.8938,57.9632,57.8503,57.9372,32388.0
2021-09-03 11:30:00,66.73,66.76,66.59,66.59,57109.0,57.9285,57.9545,57.8069,57.8069,57109.0
2021-09-03 11:40:00,66.6,66.63,66.54,66.63,17892.0,57.8156,57.8417,57.7635,57.8417,17892.0
2021-09-03 11:50:00,66.62,66.68,66.59,66.67,31572.0,57.833,57.8851,57.8069,57.8764,31572.0
2021-09-03 12:00:00,66.67,66.72,66.66,66.67,19173.0,57.8764,57.9198,57.8677,57.8764,19173.0
2021-09-03 12:10:00,66.68,66.72,66.61,66.61,17766.0,57.8851,57.9198,57.8243,57.8243,17766.0
2021-09-03 12:20:00,66.62,66.67,66.59,66.59,20451.0,57.833,57.8764,57.8069,57.8069,20451.0
2021-09-03 12:30:00,66.6,66.62,66.54,66.55,23105.0,57.8156,57.833,57.7635,57.7722,23105.0
2021-09-03 12:40:00,66.56,66.59,66.54,66.59,11979.0,57.7809,57.8069,57.7635,57.8069,11979.0
2021-09-03 12:50:00,66.58,66.58,66.53,66.55,16801.0,57.7983,57.7983,57.7549,57.7722,16801.0
2021-09-03 13:00:00,66.56,66.62,66.56,66.6,11382.0,57.7809,57.833,57.7809,57.8156,11382.0
2021-09-03 13:10:00,66.6,66.65,66.59,66.65,17145.0,57.8156,57.859,57.8069,57.859,17145.0
2021-09-03 13:20:00,66.65,66.66,66.61,66.63,25429.0,57.859,57.8677,57.8243,57.8417,25429.0
2021-09-03 13:30:00,66.64,66.65,66.59,66.65,48656.0,57.8503,57.859,57.8069,57.859,48656.0
2021-09-03 13:40:00,66.65,66.69,66.62,66.65,47473.0,57.859,57.8938,57.833,57.859,47473.0
2021-09-03 13:50:00,66.65,66.65,66.58,66.59,19993.0,57.859,57.859,57.7983,57.8069,19993.0
2021-09-03 14:00:00,66.59,66.6,66.54,66.57,28848.0,57.8069,57.8156,57.7635,57.7896,28848.0
2021-09-03 14:10:00,66.57,66.65,66.54,66.65,22896.0,57.7896,57.859,57.7635,57.859,22896.0
2021-09-03 14:20:00,66.65,66.69,66.63,66.67,54497.0,57.859,57.8938,57.8417,57.8764,54497.0
2021-09-03 14:30:00,66.67,66.69,66.65,66.66,20380.0,57.8764,57.8938,57.859,57.8677,20380.0
2021-09-03 14:40:00,66.66,66.71,66.66,66.7,25946.0,57.8677,57.9111,57.8677,57.9024,25946.0
2021-09-03 14:50:00,66.7,66.7,66.62,66.62,24579.0,57.9024,57.9024,57.833,57.833,24579.0
2021-09-03 15:00:00,66.63,66.66,66.59,66.61,44734.0,57.8417,57.8677,57.8069,57.8243,44734.0
2021-09-03 15:10:00,66.6,66.63,66.54,66.55,38451.0,57.8156,57.8417,57.7635,57.7722,38451.0
2021-09-03 15:20:00,66.55,66.61,66.53,66.6,45718.0,57.7722,57.8243,57.7549,57.8156,45718.0
2021-09-03 15:30:00,66.61,66.62,66.45,66.49,65066.0,57.8243,57.833,57.6854,57.7201,65066.0
2021-09-03 15:40:00,66.48,66.52,66.43,66.44,88061.0,57.7114,57.7462,57.668,57.6767,88061.0
2021-09-03 15:50:00,66.43,66.44,66.19,66.28,506053.0,57.668,57.6767,57.4597,57.5378,506053.0
2021-09-07 09:30:00,66.86,67.11,66.63,66.67,644378.0,58.0413,58.2584,57.8417,57.8764,644378.0
2021-09-07 09:40:00,66.66,66.71,66.49,66.52,248581.0,57.8677,57.9111,57.7201,57.7462,248581.0
2021-09-07 09:50:00,66.52,66.57,66.34,66.41,222631.0,57.7462,57.7896,57.5899,57.6507,222631.0
2021-09-07 10:00:00,66.42,66.52,66.38,66.46,185570.0,57.6594,57.7462,57.6246,57.6941,185570.0
2021-09-07 10:10:00,66.46,66.47,66.23,66.38,119835.0,57.6941,57.7028,57.4944,57.6246,119835.0
2021-09-07 10:20:00,66.39,66.43,66.28,66.32,71741.0,57.6333,57.668,57.5378,57.5726,71741.0
2021-09-07 10:30:00,66.31,66.39,66.23,66.29,107416.0,57.5639,57.6333,57.4944,57.5465,107416.0
2021-09-07 10:40:00,66.3,66.34,66.24,66.34,99470.0,57.5552,57.5899,57.5031,57.5899,99470.0
2021-09-07 10:50:00,66.33,66.35,66.2,66.3,88694.0,57.5812,57.5986,57.4684,57.5552,88694.0
2021-09-07 11:00:00,66.29,66.44,66.27,66.43,110680.0,57.5465,57.6767,57.5291,57.668,110680.0
2021-09-07 11:10:00,66.42,66.43,66.2,66.2,79870.0,57.6594,57.668,57.4684,57.4684,79870.0
2021-09-07 11:20:00,66.21,66.21,66.06,66.12,85010.0,57.4771,57.4771,57.3468,57.3989,85010.0
2021-09-07 11:30:00,66.11,66.17,66.08,66.16,104430.0,57.3903,57.4423,57.3642,57.4337,104430.0
2021-09-07 11:40:00,66.16,66.23,66.13,66.2,81363.0,57.4337,57.4944,57.4076,57.4684,81363.0
2021-09-07 11:50:00,66.2,66.21,66.13,66.16,53894.0,57.4684,57.4771,57.4076,57.4337,53894.0
2021-09-07 12:00:00,66.15,66.26,66.14,66.18,88716.0,57.425,57.5205,57.4163,57.451,88716.0
2021-09-07 12:10:00,66.19,66.22,66.14,66.15,60524.0,57.4597,57.4857,57.4163,57.425,60524.0
2021-09-07 12:20:00,66.15,66.22,66.12,66.22,81439.0,57.425,57.4857,57.3989,57.4857,81439.0
2021-09-07 12:30:00,66.22,66.23,66.16,66.16,58734.0,57.4857,57.4944,57.4337,57.4337,58734.0
2021-09-07 12:40:00,66.17,66.26,66.14,66.25,59810.0,57.4423,57.5205,57.4163,57.5118,59810.0
2021-09-07 12:50:00,66.25,66.32,66.24,66.29,83695.0,57.5118,57.5726,57.5031,57.5465,83695.0
2021-09-07 13:00:00,66.28,66.36,66.26,66.3,67079.0,57.5378,57.6073,57.5205,57.5552,67079.0
2021-09-07 13:10:00,66.3,66.37,66.28,66.35,51332.0,57.5552,57.616,57.5378,57.5986,51332.0
2021-09-07 13:20:00,66.35,66.37,66.31,66.36,35371.0,57.5986,57.616,57.5639,57.6073,35371.0
2021-09-07 13:30:00,66.36,66.38,66.31,66.36,74504.0,57.6073,57.6246,57.5639,57.6073,74504.0
2021-09-07 13:40:00,66.37,66.42,66.34,66.4,64830.0,57.616,57.6594,57.5899,57.642,64830.0
2021-09-07 13:50:00,66.39,66.48,66.39,66.44,45730.0,57.6333,57.7114,57.6333,57.6767,45730.0
2021-09-07 14:00:00,66.44,66.51,66.41,66.43,55229.0,57.6767,57.7375,57.6507,57.668,55229.0
2021-09-07 14:10:00,66.43,66.45,66.34,66.36,71458.0,57.668,57.6854,57.5899,57.6073,71458.0
2021-09-07 14:20:00,66.36,66.36,66.26,66.27,76678.0,57.6073,57.6073,57.5205,57.5291,76678.0
2021-09-07 14:30:00,66.27,66.27,66.18,66.23,64674.0,57.5291,57.5291,57.451,57.4944,64674.0
2021-09-07 14:40:00,66.23,66.27,66.19,66.23,70500.0,57.4944,57.5291,57.4597,57.4944,70500.0
2021-09-07 14:50:00,66.23,66.29,66.2,66.28,106160.0,57.4944,57.5465,57.4684,57.5378,106160.0
2021-09-07 15:00:00,66.27,66.29,66.23,66.25,72524.0,57.5291,57.5465,57.4944,57.5118,72524.0
2021-09-07 15:10:00,66.25,66.28,66.2,66.27,88498.0,57.5118,57.5378,57.4684,57.5291,88498.0
2021-09-07 15:20:00,66.26,66.28,66.2,66.2,161060.0,57.5205,57.5378,57.4684,57.4684,161060.0
2021-09-07 15:30:00,66.2,66.26,66.1,66.14,162682.0,57.4684,57.5205,57.3816,57.4163,162682.0
2021-09-07 15:40:00,66.15,66.26,66.15,66.26,135740.0,57.425,57.5205,57.425,57.5205,135740.0
2021-09-07 15:50:00,66.25,66.29,66.15,66.19,550839.0,57.5118,57.5465,57.425,57.4597,550839.0
2021-09-08 09:30:00,66.22,66.33,66.01,66.27,119819.0,57.4857,57.5812,57.3034,57.5291,119819.0
2021-09-08 09:40:00,66.27,66.51,66.27,66.48,127600.0,57.5291,57.7375,57.5291,57.7114,127600.0
2021-09-08 09:50:00,66.49,66.67,66.46,66.65,87086.0,57.7201,57.8764,57.6941,57.859,87086.0
2021-09-08 10:00:00,66.64,66.73,66.58,66.66,238451.0,57.8503,57.9285,57.7983,57.8677,238451.0
2021-09-08 10:10:00,66.62,66.68,66.5,66.5,71836.0,57.833,57.8851,57.7288,57.7288,71836.0
2021-09-08 10:20:00,66.49,66.73,66.49,66.73,75920.0,57.7201,57.9285,57.7201,57.9285,75920.0
2021-09-08 10:30:00,66.73,66.91,66.68,66.91,128196.0,57.9285,58.0847,57.8851,58.0847,128196.0
2021-09-08 10:40:00,66.91,66.92,66.83,66.88,92343.0,58.0847,58.0934,58.0153,58.0587,92343.0
2021-09-08 10:50:00,66.89,67.2,66.85,67.17,146876.0,58.0674,58.3365,58.0326,58.3104,146876.0
2021-09-08 11:00:00,67.17,67.37,67.17,67.33,157296.0,58.3104,58.4841,58.3104,58.4493,157296.0
2021-09-08 11:10:00,67.32,67.35,67.13,67.15,127528.0,58.4407,58.4667,58.2757,58.2931,127528.0
2021-09-08 11:20:00,67.15,67.16,67.04,67.13,97619.0,58.2931,58.3018,58.1976,58.2757,97619.0
2021-09-08 11:30:00,67.12,67.18,67.09,67.16,78143.0,58.267,58.3191,58.241,58.3018,78143.0
2021-09-08 11:40:00,67.16,67.25,67.14,67.2,41081.0,58.3018,58.3799,58.2844,58.3365,41081.0
2021-09-08 11:50:00,67.21,67.25,67.18,67.23,44640.0,58.3452,58.3799,58.3191,58.3625,44640.0
2021-09-08 12:00:00,67.23,67.28,67.18,67.2,70324.0,58.3625,58.4059,58.3191,58.3365,70324.0
2021-09-08 12:10:00,67.2,67.25,67.16,67.22,55968.0,58.3365,58.3799,58.3018,58.3538,55968.0
2021-09-08 12:20:00,67.2,67.21,67.14,67.17,44257.0,58.3365,58.3452,58.2844,58.3104,44257.0
2021-09-08 12:30:00,67.17,67.25,67.17,67.23,117804.0,58.3104,58.3799,58.3104,58.3625,117804.0
2021-09-08 12:40:00,67.24,67.31,67.23,67.28,37752.0,58.3712,58.432,58.3625,58.4059,37752.0
2021-09-08 12:50:00,67.28,67.32,67.26,67.28,27309.0,58.4059,58.4407,58.3886,58.4059,27309.0
2021-09-08 13:00:00,67.28,67.33,67.25,67.27,43570.0,58.4059,58.4493,58.3799,58.3972,43570.0
2021-09-08 13:10:00,67.27,67.32,67.24,67.3,46395.0,58.3972,58.4407,58.3712,58.4233,46395.0
2021-09-08 13:20:00,67.3,67.36,67.29,67.35,41700.0,58.4233,58.4754,58.4146,58.4667,41700.0
2021-09-08 13:30:00,67.35,67.37,67.31,67.35,50954.0,58.4667,58.4841,58.432,58.4667,50954.0
2021-09-08 13:40:00,67.36,67.39,67.29,67.36,50343.0,58.4754,58.5014,58.4146,58.4754,50343.0
2021-09-08 13:50:00,67.36,67.41,67.32,67.36,40238.0,58.4754,58.5188,58.4407,58.4754,40238.0
2021-09-08 14:00:00,67.35,67.38,67.27,67.34,80945.0,58.4667,58.4927,58.3972,58.458,80945.0
2021-09-08 14:10:00,67.34,67.42,67.34,67.4,49024.0,58.458,58.5275,58.458,58.5101,49024.0
2021-09-08 14:20:00,67.4,67.41,67.34,67.38,27476.0,58.5101,58.5188,58.458,58.4927,27476.0
2021-09-08 14:30:00,67.37,67.39,67.34,67.35,48320.0,58.4841,58.5014,58.458,58.4667,48320.0
2021-09-08 14:40:00,67.35,67.4,67.33,67.4,39766.0,58.4667,58.5101,58.4493,58.5101,39766.0
2021-09-08 14:50:00,67.39,67.46,67.39,67.42,49568.0,58.5014,58.5622,58.5014,58.5275,49568.0
2021-09-08 15:00:00,67.42,67.44,67.38,67.4,61270.0,58.5275,58.5448,58.4927,58.5101,61270.0
2021-09-08 15:10:00,67.4,67.44,67.36,67.38,56857.0,58.5101,58.5448,58.4754,58.4927,56857.0
2021-09-08 15:20:00,67.38,67.4,67.32,67.33,101627.0,58.4927,58.5101,58.4407,58.4493,101627.0
2021-09-08 15:30:00,67.33,67.42,67.32,67.34,105650.0,58.4493,58.5275,58.4407,58.458,105650.0
2021-09-08 15:40:00,67.35,67.44,67.33,67.37,147797.0,58.4667,58.5448,58.4493,58.4841,147797.0
2021-09-08 15:50:00,67.36,67.37,67.22,67.31,377046.0,58.4754,58.4841,58.3538,58.432,377046.0
2021-09-09 09:30:00,67.26,67.26,67.09,67.24,84302.0,58.3886,58.3886,58.241,58.3712,84302.0
2021-09-09 09:40:00,67.24,67.43,67.23,67.42,47415.0,58.3712,58.5361,58.3625,58.5275,47415.0
2021-09-09 09:50:00,67.41,67.54,67.34,67.38,162563.0,58.5188,58.6316,58.458,58.4927,162563.0
2021-09-09 10:00:00,67.38,67.41,67.27,67.38,188032.0,58.4927,58.5188,58.3972,58.4927,188032.0
2021-09-09 10:10:00,67.38,67.46,67.31,67.31,40282.0,58.4927,58.5622,58.432,58.432,40282.0
2021-09-09 10:20:00,67.31,67.33,67.23,67.25,37965.0,58.432,58.4493,58.3625,58.3799,37965.0
2021-09-09 10:30:00,67.25,67.4,67.25,67.31,59134.0,58.3799,58.5101,58.3799,58.432,59134.0
2021-09-09 10:40:00,67.31,67.34,67.25,67.32,73370.0,58.432,58.458,58.3799,58.4407,73370.0
2021-09-09 10:50:00,67.32,67.46,67.25,67.42,93521.0,58.4407,58.5622,58.3799,58.5275,93521.0
2021-09-09 11:00:00,67.42,67.44,67.35,67.38,49519.0,58.5275,58.5448,58.4667,58.4927,49519.0
2021-09-09 11:10:00,67.38,67.38,67.27,67.36,81558.0,58.4927,58.4927,58.3972,58.4754,81558.0
2021-09-09 11:20:00,67.37,67.5,67.37,67.49,59601.0,58.4841,58.5969,58.4841,58.5882,59601.0
2021-09-09 11:30:00,67.48,67.52,67.47,67.48,117889.0,58.5796,58.6143,58.5709,58.5796,117889.0
2021-09-09 11:40:00,67.48,67.5,67.4,67.45,78864.0,58.5796,58.5969,58.5101,58.5535,78864.0
2021-09-09 11:50:00,67.46,67.47,67.42,67.42,38325.0,58.5622,58.5709,58.5275,58.5275,38325.0
2021-09-09 12:00:00,67.42,67.42,67.32,67.36,178151.0,58.5275,58.5275,58.4407,58.4754,178151.0
2021-09-09 12:10:00,67.36,67.41,67.34,67.36,85849.0,58.4754,58.5188,58.458,58.4754,85849.0
2021-09-09 12:20:00,67.36,67.4,67.33,67.35,58957.0,58.4754,58.5101,58.4493,58.4667,58957.0
2021-09-09 12:30:00,67.34,67.41,67.33,67.37,39230.0,58.458,58.5188,58.4493,58.4841,39230.0
2021-09-09 12:40:00,67.37,67.4,67.35,67.4,37460.0,58.4841,58.5101,58.4667,58.5101,37460.0
2021-09-09 12:50:00,67.4,67.43,67.34,67.34,35517.0,58.5101,58.5361,58.458,58.458,35517.0
2021-09-09 13:00:00,67.35,67.45,67.34,67.44,28349.0,58.4667,58.5535,58.458,58.5448,28349.0
2021-09-09 13:10:00,67.45,67.48,67.4,67.4,40519.0,58.5535,58.5796,58.5101,58.5101,40519.0
2021-09-09 13:20:00,67.4,67.44,67.36,67.39,77629.0,58.5101,58.5448,58.4754,58.5014,77629.0
2021-09-09 13:30:00,67.4,67.41,67.32,67.39,107622.0,58.5101,58.5188,58.4407,58.5014,107622.0
2021-09-09 13:40:00,67.39,67.43,67.34,67.35,43189.0,58.5014,58.5361,58.458,58.4667,43189.0
2021-09-09 13:50:00,67.34,67.39,67.34,67.34,134154.0,58.458,58.5014,58.458,58.458,134154.0
2021-09-09 14:00:00,67.34,67.38,67.3,67.36,141364.0,58.458,58.4927,58.4233,58.4754,141364.0
2021-09-09 14:10:00,67.35,67.4,67.34,67.35,55816.0,58.4667,58.5101,58.458,58.4667,55816.0
2021-09-09 14:20:00,67.36,67.4,67.35,67.36,33292.0,58.4754,58.5101,58.4667,58.4754,33292.0
2021-09-09 14:30:00,67.36,67.4,67.34,67.39,44290.0,58.4754,58.5101,58.458,58.5014,44290.0
2021-09-09 14:40:00,67.4,67.49,67.37,67.48,51837.0,58.5101,58.5882,58.4841,58.5796,51837.0
2021-09-09 14:50:00,67.48,67.51,67.45,67.46,51786.0,58.5796,58.6056,58.5535,58.5622,51786.0
2021-09-09 15:00:00,67.46,67.46,67.35,67.36,55936.0,58.5622,58.5622,58.4667,58.4754,55936.0
2021-09-09 15:10:00,67.36,67.39,67.33,67.34,63548.0,58.4754,58.5014,58.4493,58.458,63548.0
2021-09-09 15:20:00,67.35,67.41,67.34,67.36,64662.0,58.4667,58.5188,58.458,58.4754,64662.0
2021-09-09 15:30:00,67.36,67.43,67.34,67.42,128164.0,58.4754,58.5361,58.458,58.5275,128164.0
2021-09-09 15:40:00,67.42,67.47,67.37,67.41,315085.0,58.5275,58.5709,58.4841,58.5188,315085.0
2021-09-09 15:50:00,67.41,67.41,67.17,67.18,411720.0,58.5188,58.5188,58.3104,58.3191,411720.0
2021-09-10 09:30:00,67.04,67.11,66.76,66.78,110529.0,58.1976,58.2584,57.9545,57.9719,110529.0
2021-09-10 09:40:00,66.79,66.86,66.35,66.35,153863.0,57.9806,58.0413,57.5986,57.5986,153863.0
2021-09-10 09:50:00,66.35,66.47,66.33,66.44,87901.0,57.5986,57.7028,57.5812,57.6767,87901.0
2021-09-10 10:00:00,66.44,66.64,66.41,66.64,169549.0,57.6767,57.8503,57.6507,57.8503,169549.0
2021-09-10 10:10:00,66.64,66.65,66.51,66.54,75883.0,57.8503,57.859,57.7375,57.7635,75883.0
2021-09-10 10:20:00,66.57,66.79,66.56,66.75,58933.0,57.7896,57.9806,57.7809,57.9458,58933.0
2021-09-10 10:30:00,66.73,66.83,66.63,66.71,80575.0,57.9285,58.0153,57.8417,57.9111,80575.0
2021-09-10 10:40:00,66.71,66.71,66.46,66.51,62288.0,57.9111,57.9111,57.6941,57.7375,62288.0
2021-09-10 10:50:00,66.5,66.55,66.4,66.43,83867.0,57.7288,57.7722,57.642,57.668,83867.0
2021-09-10 11:00:00,66.44,66.49,66.4,66.47,64976.0,57.6767,57.7201,57.642,57.7028,64976.0
2021-09-10 11:10:00,66.47,66.51,66.43,66.44,70105.0,57.7028,57.7375,57.668,57.6767,70105.0
2021-09-10 11:20:00,66.43,66.48,66.33,66.34,80274.0,57.668,57.7114,57.5812,57.5899,80274.0
2021-09-10 11:30:00,66.34,66.35,66.11,66.12,66513.0,57.5899,57.5986,57.3903,57.3989,66513.0
2021-09-10 11:40:00,66.12,66.19,66.11,66.13,48149.0,57.3989,57.4597,57.3903,57.4076,48149.0
2021-09-10 11:50:00,66.12,66.19,66.11,66.17,38338.0,57.3989,57.4597,57.3903,57.4423,38338.0
2021-09-10 12:00:00,66.16,66.25,66.13,66.25,39172.0,57.4337,57.5118,57.4076,57.5118,39172.0
2021-09-10 12:10:00,66.25,66.38,66.24,66.34,94085.0,57.5118,57.6246,57.5031,57.5899,94085.0
2021-09-10 12:20:00,66.34,66.35,66.29,66.29,60757.0,57.5899,57.5986,57.5465,57.5465,60757.0
2021-09-10 12:30:00,66.29,66.3,66.23,66.26,33678.0,57.5465,57.5552,57.4944,57.5205,33678.0
2021-09-10 12:40:00,66.25,66.28,66.22,66.24,30717.0,57.5118,57.5378,57.4857,57.5031,30717.0
2021-09-10 12:50:00,66.23,66.26,66.18,66.2,34683.0,57.4944,57.5205,57.451,57.4684,34683.0
2021-09-10 13:00:00,66.2,66.23,66.17,66.17,38100.0,57.4684,57.4944,57.4423,57.4423,38100.0
2021-09-10 13:10:00,66.15,66.18,66.12,66.13,46315.0,57.425,57.451,57.3989,57.4076,46315.0
2021-09-10 13:20:00,66.13,66.22,66.13,66.2,30950.0,57.4076,57.4857,57.4076,57.4684,30950.0
2021-09-10 13:30:00,66.19,66.3,66.19,66.28,38923.0,57.4597,57.5552,57.4597,57.5378,38923.0
2021-09-10 13:40:00,66.28,66.32,66.24,66.31,37823.0,57.5378,57.5726,57.5031,57.5639,37823.0
2021-09-10 13:50:00,66.29,66.32,66.27,66.3,45556.0,57.5465,57.5726,57.5291,57.5552,45556.0
2021-09-10 14:00:00,66.3,66.32,66.25,66.27,38296.0,57.5552,57.5726,57.5118,57.5291,38296.0
2021-09-10 14:10:00,66.27,66.31,66.25,66.27,41115.0,57.5291,57.5639,57.5118,57.5291,41115.0
2021-09-10 14:20:00,66.26,66.32,66.23,66.29,44033.0,57.5205,57.5726,57.4944,57.5465,44033.0
2021-09-10 14:30:00,66.29,66.44,66.28,66.44,58298.0,57.5465,57.6767,57.5378,57.6767,58298.0
2021-09-10 14:40:00,66.45,66.49,66.39,66.43,47461.0,57.6854,57.7201,57.6333,57.668,47461.0
2021-09-10 14:50:00,66.44,66.48,66.42,66.44,57377.0,57.6767,57.7114,57.6594,57.6767,57377.0
2021-09-10 15:00:00,66.44,66.54,66.44,66.52,51949.0,57.6767,57.7635,57.6767,57.7462,51949.0
2021-09-10 15:10:00,66.52,66.58,66.48,66.57,54441.0,57.7462,57.7983,57.7114,57.7896,54441.0
2021-09-10 15:20:00,66.58,66.59,66.5,66.56,37418.0,57.7983,57.8069,57.7288,57.7809,37418.0
2021-09-10 15:30:00,66.57,66.57,66.43,66.44,62589.0,57.7896,57.7896,57.668,57.6767,62589.0
2021-09-10 15:40:00,66.43,66.44,66.29,66.3,105705.0,57.668,57.6767,57.5465,57.5552,105705.0
2021-09-10 15:50:00,66.29,66.31,66.17,66.21,351740.0,57.5465,57.5639,57.4423,57.4771,351740.0
2021-09-13 09:30:00,66.64,66.87,66.64,66.78,103248.0,57.8503,58.05,57.8503,57.9719,103248.0
2021-09-13 09:40:00,66.8,66.86,66.61,66.76,121419.0,57.9892,58.0413,57.8243,57.9545,121419.0
2021-09-13 09:50:00,66.76,66.8,66.54,66.56,104188.0,57.9545,57.9892,57.7635,57.7809,104188.0
2021-09-13 10:00:00,66.56,66.64,66.46,66.51,86598.0,57.7809,57.8503,57.6941,57.7375,86598.0
2021-09-13 10:10:00,66.5,66.66,66.45,66.46,53460.0,57.7288,57.8677,57.6854,57.6941,53460.0
2021-09-13 10:20:00,66.46,66.53,66.41,66.52,50563.0,57.6941,57.7549,57.6507,57.7462,50563.0
2021-09-13 10:30:00,66.53,66.69,66.53,66.64,50986.0,57.7549,57.8938,57.7549,57.8503,50986.0
2021-09-13 10:40:00,66.63,66.64,66.43,66.44,47756.0,57.8417,57.8503,57.668,57.6767,47756.0
2021-09-13 10:50:00,66.44,66.6,66.43,66.53,28319.0,57.6767,57.8156,57.668,57.7549,28319.0
2021-09-13 11:00:00,66.51,66.53,66.42,66.46,39279.0,57.7375,57.7549,57.6594,57.6941,39279.0
2021-09-13 11:10:00,66.45,66.51,66.44,66.49,38477.0,57.6854,57.7375,57.6767,57.7201,38477.0
2021-09-13 11:20:00,66.47,66.52,66.39,66.4,28763.0,57.7028,57.7462,57.6333,57.642,28763.0
2021-09-13 11:30:00,66.41,66.54,66.39,66.53,33160.0,57.6507,57.7635,57.6333,57.7549,33160.0
2021-09-13 11:40:00,66.53,66.54,66.42,66.49,31475.0,57.7549,57.7635,57.6594,57.7201,31475.0
2021-09-13 11:50:00,66.49,66.49,66.42,66.42,33237.0,57.7201,57.7201,57.6594,57.6594,33237.0
2021-09-13 12:00:00,66.42,66.42,66.2,66.21,37174.0,57.6594,57.6594,57.4684,57.4771,37174.0
2021-09-13 12:10:00,66.21,66.27,66.15,66.26,48465.0,57.4771,57.5291,57.425,57.5205,48465.0
2021-09-13 12:20:00,66.27,66.29,66.17,66.2,38965.0,57.5291,57.5465,57.4423,57.4684,38965.0
2021-09-13 12:30:00,66.19,66.25,66.17,66.19,25349.0,57.4597,57.5118,57.4423,57.4597,25349.0
2021-09-13 12:40:00,66.19,66.19,66.13,66.15,32154.0,57.4597,57.4597,57.4076,57.425,32154.0
2021-09-13 12:50:00,66.16,66.18,66.05,66.05,30840.0,57.4337,57.451,57.3382,57.3382,30840.0
2021-09-13 13:00:00,66.06,66.12,66.05,66.05,20789.0,57.3468,57.3989,57.3382,57.3382,20789.0
2021-09-13 13:10:00,66.05,66.09,66.03,66.06,22259.0,57.3382,57.3729,57.3208,57.3468,22259.0
2021-09-13 13:20:00,66.06,66.13,66.04,66.1,24011.0,57.3468,57.4076,57.3295,57.3816,24011.0
2021-09-13 13:30:00,66.1,66.17,66.03,66.16,27756.0,57.3816,57.4423,57.3208,57.4337,27756.0
2021-09-13 13:40:00,66.15,66.32,66.15,66.26,38617.0,57.425,57.5726,57.425,57.5205,38617.0
2021-09-13 13:50:00,66.25,66.27,66.21,66.26,24187.0,57.5118,57.5291,57.4771,57.5205,24187.0
2021-09-13 14:00:00,66.26,66.28,66.17,66.17,26084.0,57.5205,57.5378,57.4423,57.4423,26084.0
2021-09-13 14:10:00,66.16,66.19,66.12,66.19,38083.0,57.4337,57.4597,57.3989,57.4597,38083.0
2021-09-13 14:20:00,66.18,66.26,66.14,66.21,23247.0,57.451,57.5205,57.4163,57.4771,23247.0
2021-09-13 14:30:00,66.2,66.23,66.16,66.17,25883.0,57.4684,57.4944,57.4337,57.4423,25883.0
2021-09-13 14:40:00,66.16,66.27,66.15,66.25,32507.0,57.4337,57.5291,57.425,57.5118,32507.0
2021-09-13 14:50:00,66.27,66.27,66.17,66.2,20591.0,57.5291,57.5291,57.4423,57.4684,20591.0
2021-09-13 15:00:00,66.2,66.27,66.18,66.22,45649.0,57.4684,57.5291,57.451,57.4857,45649.0
2021-09-13 15:10:00,66.22,66.33,66.18,66.33,42737.0,57.4857,57.5812,57.451,57.5812,42737.0
2021-09-13 15:20:00,66.33,66.36,66.26,66.34,42583.0,57.5812,57.6073,57.5205,57.5899,42583.0
2021-09-13 15:30:00,66.36,66.46,66.33,66.43,71567.0,57.6073,57.6941,57.5812,57.668,71567.0
2021-09-13 15:40:00,66.42,66.43,66.26,66.32,98852.0,57.6594,57.668,57.5205,57.5726,98852.0
2021-09-13 15:50:00,66.32,66.38,66.2,66.33,276328.0,57.5726,57.6246,57.4684,57.5812,276328.0
2021-09-14 09:30:00,66.4,66.64,66.33,66.49,63440.0,57.642,57.8503,57.5812,57.7201,63440.0
2021-09-14 09:40:00,66.49,66.56,66.43,66.47,49674.0,57.7201,57.7809,57.668,57.7028,49674.0
2021-09-14 09:50:00,66.46,66.5,66.33,66.35,49120.0,57.6941,57.7288,57.5812,57.5986,49120.0
2021-09-14 10:00:00,66.36,66.48,66.24,66.26,77485.0,57.6073,57.7114,57.5031,57.5205,77485.0
2021-09-14 10:10:00,66.25,66.49,66.21,66.37,38705.0,57.5118,57.7201,57.4771,57.616,38705.0
2021-09-14 10:20:00,66.36,66.4,66.22,66.38,38502.0,57.6073,57.642,57.4857,57.6246,38502.0
2021-09-14 10:30:00,66.38,66.48,66.36,66.36,41273.0,57.6246,57.7114,57.6073,57.6073,41273.0
2021-09-14 10:40:00,66.37,66.44,66.3,66.32,44631.0,57.616,57.6767,57.5552,57.5726,44631.0
2021-09-14 10:50:00,66.33,66.4,66.3,66.39,36549.0,57.5812,57.642,57.5552,57.6333,36549.0
2021-09-14 11:00:00,66.39,66.44,66.3,66.3,30610.0,57.6333,57.6767,57.5552,57.5552,30610.0
2021-09-14 11:10:00,66.31,66.36,66.27,66.28,37945.0,57.5639,57.6073,57.5291,57.5378,37945.0
2021-09-14 11:20:00,66.28,66.38,66.27,66.34,43514.0,57.5378,57.6246,57.5291,57.5899,43514.0
2021-09-14 11:30:00,66.35,66.37,66.23,66.23,48794.0,57.5986,57.616,57.4944,57.4944,48794.0
2021-09-14 11:40:00,66.24,66.27,66.19,66.24,42298.0,57.5031,57.5291,57.4597,57.5031,42298.0
2021-09-14 11:50:00,66.23,66.24,66.11,66.13,67624.0,57.4944,57.5031,57.3903,57.4076,67624.0
2021-09-14 12:00:00,66.14,66.16,66.08,66.16,122655.0,57.4163,57.4337,57.3642,57.4337,122655.0
2021-09-14 12:10:00,66.16,66.19,66.11,66.16,57385.0,57.4337,57.4597,57.3903,57.4337,57385.0
2021-09-14 12:20:00,66.16,66.17,66.11,66.14,25040.0,57.4337,57.4423,57.3903,57.4163,25040.0
2021-09-14 12:30:00,66.13,66.14,66.04,66.05,46283.0,57.4076,57.4163,57.3295,57.3382,46283.0
2021-09-14 12:40:00,66.05,66.06,65.99,66.02,76054.0,57.3382,57.3468,57.2861,57.3121,76054.0
2021-09-14 12:50:00,66.01,66.02,65.95,65.98,43650.0,57.3034,57.3121,57.2514,57.2774,43650.0
2021-09-14 13:00:00,65.98,66.04,65.94,65.95,77489.0,57.2774,57.3295,57.2427,57.2514,77489.0
2021-09-14 13:10:00,65.95,66.05,65.94,66.04,16488.0,57.2514,57.3382,57.2427,57.3295,16488.0
2021-09-14 13:20:00,66.04,66.05,65.96,66.0,28489.0,57.3295,57.3382,57.26,57.2948,28489.0
2021-09-14 13:30:00,65.98,65.99,65.88,65.93,38896.0,57.2774,57.2861,57.1906,57.234,38896.0
2021-09-14 13:40:00,65.93,65.94,65.89,65.91,29376.0,57.234,57.2427,57.1993,57.2166,29376.0
2021-09-14 13:50:00,65.9,65.92,65.85,65.9,25337.0,57.2079,57.2253,57.1645,57.2079,25337.0
2021-09-14 14:00:00,65.91,65.96,65.89,65.89,35370.0,57.2166,57.26,57.1993,57.1993,35370.0
2021-09-14 14:10:00,65.9,65.9,65.84,65.9,22278.0,57.2079,57.2079,57.1559,57.2079,22278.0
2021-09-14 14:20:00,65.9,65.93,65.85,65.92,28495.0,57.2079,57.234,57.1645,57.2253,28495.0
2021-09-14 14:30:00,65.91,65.92,65.8,65.84,41810.0,57.2166,57.2253,57.1211,57.1559,41810.0
2021-09-14 14:40:00,65.84,65.86,65.77,65.8,35026.0,57.1559,57.1732,57.0951,57.1211,35026.0
2021-09-14 14:50:00,65.8,65.9,65.79,65.9,46233.0,57.1211,57.2079,57.1125,57.2079,46233.0
2021-09-14 15:00:00,65.89,65.94,65.85,65.91,46457.0,57.1993,57.2427,57.1645,57.2166,46457.0
2021-09-14 15:10:00,65.9,65.92,65.83,65.91,47858.0,57.2079,57.2253,57.1472,57.2166,47858.0
2021-09-14 15:20:00,65.91,65.95,65.82,65.86,57007.0,57.2166,57.2514,57.1385,57.1732,57007.0
2021-09-14 15:30:00,65.86,65.95,65.8,65.94,71281.0,57.1732,57.2514,57.1211,57.2427,71281.0
2021-09-14 15:40:00,65.94,66.02,65.89,65.91,76809.0,57.2427,57.3121,57.1993,57.2166,76809.0
2021-09-14 15:50:00,65.9,66.0,65.85,65.97,296520.0,57.2079,57.2948,57.1645,57.2687,296520.0
2021-09-15 09:30:00,65.76,65.97,65.52,65.52,167493.0,57.0864,57.2687,56.8781,56.8781,167493.0
2021-09-15 09:40:00,65.52,65.79,65.42,65.79,95234.0,56.8781,57.1125,56.7913,57.1125,95234.0
2021-09-15 09:50:00,65.78,65.94,65.72,65.82,60497.0,57.1038,57.2427,57.0517,57.1385,60497.0
2021-09-15 10:00:00,65.82,65.84,65.52,65.61,48772.0,57.1385,57.1559,56.8781,56.9562,48772.0
2021-09-15 10:10:00,65.6,65.95,65.6,65.94,48700.0,56.9475,57.2514,56.9475,57.2427,48700.0
2021-09-15 10:20:00,65.94,65.95,65.75,65.8,45904.0,57.2427,57.2514,57.0777,57.1211,45904.0
2021-09-15 10:30:00,65.81,65.84,65.71,65.78,27524.0,57.1298,57.1559,57.043,57.1038,27524.0
2021-09-15 10:40:00,65.79,65.82,65.7,65.79,35798.0,57.1125,57.1385,57.0343,57.1125,35798.0
2021-09-15 10:50:00,65.8,65.89,65.76,65.83,52592.0,57.1211,57.1993,57.0864,57.1472,52592.0
2021-09-15 11:00:00,65.83,65.86,65.75,65.77,44708.0,57.1472,57.1732,57.0777,57.0951,44708.0
2021-09-15 11:10:00,65.77,65.82,65.74,65.82,19122.0,57.0951,57.1385,57.0691,57.1385,19122.0
2021-09-15 11:20:00,65.81,65.9,65.77,65.89,22457.0,57.1298,57.2079,57.0951,57.1993,22457.0
2021-09-15 11:30:00,65.89,65.95,65.88,65.9,23270.0,57.1993,57.2514,57.1906,57.2079,23270.0
2021-09-15 11:40:00,65.89,65.98,65.87,65.98,26200.0,57.1993,57.2774,57.1819,57.2774,26200.0
2021-09-15 11:50:00,65.98,66.02,65.97,65.98,26135.0,57.2774,57.3121,57.2687,57.2774,26135.0
2021-09-15 12:00:00,65.98,66.03,65.94,66.01,24417.0,57.2774,57.3208,57.2427,57.3034,24417.0
2021-09-15 12:10:00,66.01,66.12,65.99,66.11,28417.0,57.3034,57.3989,57.2861,57.3903,28417.0
2021-09-15 12:20:00,66.11,66.17,66.07,66.12,29448.0,57.3903,57.4423,57.3555,57.3989,29448.0
2021-09-15 12:30:00,66.12,66.19,66.1,66.17,31947.0,57.3989,57.4597,57.3816,57.4423,31947.0
2021-09-15 12:40:00,66.17,66.32,66.17,66.22,69093.0,57.4423,57.5726,57.4423,57.4857,69093.0
2021-09-15 12:50:00,66.23,66.27,66.2,66.2,18296.0,57.4944,57.5291,57.4684,57.4684,18296.0
2021-09-15 13:00:00,66.21,66.32,66.21,66.26,29187.0,57.4771,57.5726,57.4771,57.5205,29187.0
2021-09-15 13:10:00,66.25,66.32,66.25,66.28,38329.0,57.5118,57.5726,57.5118,57.5378,38329.0
2021-09-15 13:20:00,66.28,66.32,66.27,66.28,23674.0,57.5378,57.5726,57.5291,57.5378,23674.0
2021-09-15 13:30:00,66.3,66.34,66.25,66.25,29363.0,57.5552,57.5899,57.5118,57.5118,29363.0
2021-09-15 13:40:00,66.26,66.28,66.18,66.22,31611.0,57.5205,57.5378,57.451,57.4857,31611.0
2021-09-15 13:50:00,66.22,66.23,66.18,66.21,20710.0,57.4857,57.4944,57.451,57.4771,20710.0
2021-09-15 14:00:00,66.21,66.21,66.12,66.12,22076.0,57.4771,57.4771,57.3989,57.3989,22076.0
2021-09-15 14:10:00,66.13,66.13,66.03,66.05,30885.0,57.4076,57.4076,57.3208,57.3382,30885.0
2021-09-15 14:20:00,66.04,66.1,66.04,66.07,34242.0,57.3295,57.3816,57.3295,57.3555,34242.0
2021-09-15 14:30:00,66.06,66.14,66.06,66.09,32012.0,57.3468,57.4163,57.3468,57.3729,32012.0
2021-09-15 14:40:00,66.1,66.1,66.01,66.05,118750.0,57.3816,57.3816,57.3034,57.3382,118750.0
2021-09-15 14:50:00,66.04,66.05,65.9,65.92,41912.0,57.3295,57.3382,57.2079,57.2253,41912.0
2021-09-15 15:00:00,65.93,65.96,65.85,65.92,45290.0,57.234,57.26,57.1645,57.2253,45290.0
2021-09-15 15:10:00,65.93,66.01,65.91,65.99,36706.0,57.234,57.3034,57.2166,57.2861,36706.0
2021-09-15 15:20:00,65.99,66.02,65.94,66.0,36452.0,57.2861,57.3121,57.2427,57.2948,36452.0
2021-09-15 15:30:00,66.01,66.05,65.96,66.02,62896.0,57.3034,57.3382,57.26,57.3121,62896.0
2021-09-15 15:40:00,66.02,66.09,65.96,66.07,51742.0,57.3121,57.3729,57.26,57.3555,51742.0
2021-09-15 15:50:00,66.08,66.09,65.95,66.03,348648.0,57.3642,57.3729,57.2514,57.3208,348648.0
2021-09-16 09:30:00,66.13,66.34,65.93,66.25,91810.0,57.4076,57.5899,57.234,57.5118,91810.0
2021-09-16 09:40:00,66.26,66.3,65.96,65.98,90123.0,57.5205,57.5552,57.26,57.2774,90123.0
2021-09-16 09:50:00,65.99,66.0,65.69,65.69,104322.0,57.2861,57.2948,57.0256,57.0256,104322.0
2021-09-16 10:00:00,65.68,65.68,65.42,65.61,100898.0,57.017,57.017,56.7913,56.9562,100898.0
2021-09-16 10:10:00,65.6,65.61,65.49,65.56,71342.0,56.9475,56.9562,56.852,56.9128,71342.0
2021-09-16 10:20:00,65.56,65.58,65.41,65.48,60568.0,56.9128,56.9302,56.7826,56.8433,60568.0
2021-09-16 10:30:00,65.47,65.51,65.4,65.47,48641.0,56.8347,56.8694,56.7739,56.8347,48641.0
2021-09-16 10:40:00,65.47,65.47,65.25,65.27,97797.0,56.8347,56.8347,56.6437,56.661,97797.0
2021-09-16 10:50:00,65.26,65.43,65.21,65.42,61491.0,56.6524,56.7999,56.609,56.7913,61491.0
2021-09-16 11:00:00,65.42,65.51,65.38,65.51,40826.0,56.7913,56.8694,56.7565,56.8694,40826.0
2021-09-16 11:10:00,65.5,65.51,65.4,65.46,37283.0,56.8607,56.8694,56.7739,56.826,37283.0
2021-09-16 11:20:00,65.47,65.6,65.46,65.51,40821.0,56.8347,56.9475,56.826,56.8694,40821.0
2021-09-16 11:30:00,65.5,65.54,65.41,65.48,38420.0,56.8607,56.8954,56.7826,56.8433,38420.0
2021-09-16 11:40:00,65.48,65.54,65.48,65.52,24766.0,56.8433,56.8954,56.8433,56.8781,24766.0
2021-09-16 11:50:00,65.52,65.56,65.51,65.54,26668.0,56.8781,56.9128,56.8694,56.8954,26668.0
2021-09-16 12:00:00,65.55,65.58,65.49,65.56,34550.0,56.9041,56.9302,56.852,56.9128,34550.0
2021-09-16 12:10:00,65.56,65.61,65.53,65.58,30580.0,56.9128,56.9562,56.8868,56.9302,30580.0
2021-09-16 12:20:00,65.57,65.57,65.49,65.55,38706.0,56.9215,56.9215,56.852,56.9041,38706.0
2021-09-16 12:30:00,65.55,65.63,65.54,65.63,24856.0,56.9041,56.9736,56.8954,56.9736,24856.0
2021-09-16 12:40:00,65.63,65.69,65.62,65.66,27436.0,56.9736,57.0256,56.9649,56.9996,27436.0
2021-09-16 12:50:00,65.65,65.67,65.59,65.59,29178.0,56.9909,57.0083,56.9388,56.9388,29178.0
2021-09-16 13:00:00,65.59,65.62,65.57,65.61,33338.0,56.9388,56.9649,56.9215,56.9562,33338.0
2021-09-16 13:10:00,65.6,65.64,65.59,65.6,18051.0,56.9475,56.9822,56.9388,56.9475,18051.0
2021-09-16 13:20:00,65.6,65.62,65.53,65.61,32586.0,56.9475,56.9649,56.8868,56.9562,32586.0
2021-09-16 13:30:00,65.61,65.61,65.54,65.58,35514.0,56.9562,56.9562,56.8954,56.9302,35514.0
2021-09-16 13:40:00,65.58,65.58,65.5,65.52,32040.0,56.9302,56.9302,56.8607,56.8781,32040.0
2021-09-16 13:50:00,65.52,65.6,65.51,65.6,32535.0,56.8781,56.9475,56.8694,56.9475,32535.0
2021-09-16 14:00:00,65.6,65.66,65.58,65.64,31002.0,56.9475,56.9996,56.9302,56.9822,31002.0
2021-09-16 14:10:00,65.65,65.7,65.59,65.59,43519.0,56.9909,57.0343,56.9388,56.9388,43519.0
2021-09-16 14:20:00,65.59,65.63,65.53,65.56,34823.0,56.9388,56.9736,56.8868,56.9128,34823.0
2021-09-16 14:30:00,65.57,65.59,65.52,65.52,40344.0,56.9215,56.9388,56.8781,56.8781,40344.0
2021-09-16 14:40:00,65.52,65.52,65.46,65.5,52586.0,56.8781,56.8781,56.826,56.8607,52586.0
2021-09-16 14:50:00,65.51,65.62,65.49,65.61,73985.0,56.8694,56.9649,56.852,56.9562,73985.0
2021-09-16 15:00:00,65.61,65.62,65.57,65.59,76118.0,56.9562,56.9649,56.9215,56.9388,76118.0
2021-09-16 15:10:00,65.59,65.62,65.55,65.62,72141.0,56.9388,56.9649,56.9041,56.9649,72141.0
2021-09-16 15:20:00,65.62,65.7,65.58,65.58,100689.0,56.9649,57.0343,56.9302,56.9302,100689.0
2021-09-16 15:30:00,65.58,65.62,65.52,65.52,133752.0,56.9302,56.9649,56.8781,56.8781,133752.0
2021-09-16 15:40:00,65.52,65.52,65.31,65.31,160022.0,56.8781,56.8781,56.6958,56.6958,160022.0
2021-09-16 15:50:00,65.33,65.4,65.24,65.38,477245.0,56.7131,56.7739,56.635,56.7565,477245.0
2021-09-17 09:30:00,65.01,65.38,64.81,65.28,2231029.0,56.4353,56.7565,56.2617,56.6697,2231029.0
2021-09-17 09:40:00,65.28,65.28,64.84,64.87,142693.0,56.6697,56.6697,56.2878,56.3138,142693.0
2021-09-17 09:50:00,64.87,64.93,64.81,64.89,134867.0,56.3138,56.3659,56.2617,56.3312,134867.0
2021-09-17 10:00:00,64.88,64.94,64.81,64.94,138069.0,56.3225,56.3746,56.2617,56.3746,138069.0
2021-09-17 10:10:00,64.94,64.98,64.79,64.91,103771.0,56.3746,56.4093,56.2444,56.3485,103771.0
2021-09-17 10:20:00,64.91,65.03,64.87,64.98,76305.0,56.3485,56.4527,56.3138,56.4093,76305.0
2021-09-17 10:30:00,64.96,65.05,64.88,65.0,39993.0,56.3919,56.4701,56.3225,56.4267,39993.0
2021-09-17 10:40:00,64.99,64.99,64.81,64.91,40950.0,56.418,56.418,56.2617,56.3485,40950.0
2021-09-17 10:50:00,64.91,65.02,64.88,64.98,106816.0,56.3485,56.444,56.3225,56.4093,106816.0
2021-09-17 11:00:00,64.98,65.05,64.94,65.02,65257.0,56.4093,56.4701,56.3746,56.444,65257.0
2021-09-17 11:10:00,65.01,65.09,64.95,64.95,97597.0,56.4353,56.5048,56.3833,56.3833,97597.0
2021-09-17 11:20:00,64.94,64.95,64.85,64.86,52716.0,56.3746,56.3833,56.2964,56.3051,52716.0
2021-09-17 11:30:00,64.86,64.99,64.84,64.87,53243.0,56.3051,56.418,56.2878,56.3138,53243.0
2021-09-17 11:40:00,64.87,64.91,64.83,64.88,58164.0,56.3138,56.3485,56.2791,56.3225,58164.0
2021-09-17 11:50:00,64.87,64.87,64.79,64.86,63492.0,56.3138,56.3138,56.2444,56.3051,63492.0
2021-09-17 12:00:00,64.85,64.87,64.73,64.81,50308.0,56.2964,56.3138,56.1923,56.2617,50308.0
2021-09-17 12:10:00,64.81,64.84,64.75,64.82,35914.0,56.2617,56.2878,56.2096,56.2704,35914.0
2021-09-17 12:20:00,64.82,64.84,64.73,64.73,27268.0,56.2704,56.2878,56.1923,56.1923,27268.0
2021-09-17 12:30:00,64.73,64.83,64.71,64.83,48411.0,56.1923,56.2791,56.1749,56.2791,48411.0
2021-09-17 12:40:00,64.84,64.88,64.79,64.84,36878.0,56.2878,56.3225,56.2444,56.2878,36878.0
2021-09-17 12:50:00,64.84,64.87,64.8,64.87,36854.0,56.2878,56.3138,56.253,56.3138,36854.0
2021-09-17 13:00:00,64.88,64.89,64.77,64.78,34974.0,56.3225,56.3312,56.227,56.2357,34974.0
2021-09-17 13:10:00,64.78,64.8,64.71,64.71,29474.0,56.2357,56.253,56.1749,56.1749,29474.0
2021-09-17 13:20:00,64.71,64.75,64.66,64.74,34083.0,56.1749,56.2096,56.1315,56.201,34083.0
2021-09-17 13:30:00,64.75,64.78,64.72,64.75,44205.0,56.2096,56.2357,56.1836,56.2096,44205.0
2021-09-17 13:40:00,64.76,64.76,64.68,64.68,38444.0,56.2183,56.2183,56.1489,56.1489,38444.0
2021-09-17 13:50:00,64.68,64.68,64.6,64.67,59532.0,56.1489,56.1489,56.0794,56.1402,59532.0
2021-09-17 14:00:00,64.67,64.7,64.61,64.69,71637.0,56.1402,56.1662,56.0881,56.1575,71637.0
2021-09-17 14:10:00,64.69,64.7,64.59,64.59,58043.0,56.1575,56.1662,56.0707,56.0707,58043.0
2021-09-17 14:20:00,64.59,64.61,64.52,64.52,64458.0,56.0707,56.0881,56.01,56.01,64458.0
2021-09-17 14:30:00,64.53,64.53,64.48,64.51,69784.0,56.0186,56.0186,55.9752,56.0013,69784.0
2021-09-17 14:40:00,64.51,64.54,64.48,64.53,52735.0,56.0013,56.0273,55.9752,56.0186,52735.0
2021-09-17 14:50:00,64.54,64.56,64.49,64.52,59283.0,56.0273,56.0447,55.9839,56.01,59283.0
2021-09-17 15:00:00,64.51,64.6,64.51,64.54,68888.0,56.0013,56.0794,56.0013,56.0273,68888.0
2021-09-17 15:10:00,64.53,64.54,64.38,64.42,116814.0,56.0186,56.0273,55.8884,55.9232,116814.0
2021-09-17 15:20:00,64.42,64.48,64.4,64.48,98515.0,55.9232,55.9752,55.9058,55.9752,98515.0
2021-09-17 15:30:00,64.48,64.49,64.34,64.39,136479.0,55.9752,55.9839,55.8537,55.8971,136479.0
2021-09-17 15:40:00,64.39,64.46,64.28,64.31,284272.0,55.8971,55.9579,55.8016,55.8277,284272.0
2021-09-17 15:50:00,64.3,64.3,64.08,64.12,608438.0,55.819,55.819,55.628,55.6627,608438.0
2021-09-20 09:30:00,64.05,64.38,64.02,64.25,132811.0,55.602,55.8884,55.5759,55.7756,132811.0
2021-09-20 09:40:00,64.25,64.35,64.02,64.08,69803.0,55.7756,55.8624,55.5759,55.628,69803.0
2021-09-20 09:50:00,64.08,64.36,63.94,64.23,103801.0,55.628,55.8711,55.5065,55.7582,103801.0
2021-09-20 10:00:00,64.22,64.33,64.06,64.2,96912.0,55.7495,55.845,55.6106,55.7322,96912.0
2021-09-20 10:10:00,64.2,64.25,64.1,64.24,75898.0,55.7322,55.7756,55.6454,55.7669,75898.0
2021-09-20 10:20:00,64.22,64.47,64.21,64.4,61105.0,55.7495,55.9666,55.7409,55.9058,61105.0
2021-09-20 10:30:00,64.4,64.5,64.36,64.37,70417.0,55.9058,55.9926,55.8711,55.8798,70417.0
2021-09-20 10:40:00,64.37,64.42,64.23,64.39,49599.0,55.8798,55.9232,55.7582,55.8971,49599.0
2021-09-20 10:50:00,64.36,64.41,64.26,64.32,45751.0,55.8711,55.9145,55.7843,55.8363,45751.0
2021-09-20 11:00:00,64.31,64.44,64.27,64.4,59910.0,55.8277,55.9405,55.7929,55.9058,59910.0
2021-09-20 11:10:00,64.39,64.5,64.36,64.44,28318.0,55.8971,55.9926,55.8711,55.9405,28318.0
2021-09-20 11:20:00,64.45,64.48,64.32,64.36,38031.0,55.9492,55.9752,55.8363,55.8711,38031.0
2021-09-20 11:30:00,64.34,64.35,64.24,64.25,30273.0,55.8537,55.8624,55.7669,55.7756,30273.0
2021-09-20 11:40:00,64.26,64.28,64.21,64.24,30567.0,55.7843,55.8016,55.7409,55.7669,30567.0
2021-09-20 11:50:00,64.24,64.24,64.09,64.1,43596.0,55.7669,55.7669,55.6367,55.6454,43596.0
2021-09-20 12:00:00,64.11,64.13,64.06,64.08,27598.0,55.654,55.6714,55.6106,55.628,27598.0
2021-09-20 12:10:00,64.08,64.12,64.05,64.07,29298.0,55.628,55.6627,55.602,55.6193,29298.0
2021-09-20 12:20:00,64.06,64.23,64.06,64.22,40075.0,55.6106,55.7582,55.6106,55.7495,40075.0
2021-09-20 12:30:00,64.21,64.3,64.21,64.28,40515.0,55.7409,55.819,55.7409,55.8016,40515.0
2021-09-20 12:40:00,64.27,64.3,64.22,64.25,70683.0,55.7929,55.819,55.7495,55.7756,70683.0
2021-09-20 12:50:00,64.25,64.26,64.12,64.14,43479.0,55.7756,55.7843,55.6627,55.6801,43479.0
2021-09-20 13:00:00,64.14,64.15,63.99,64.0,58263.0,55.6801,55.6888,55.5499,55.5586,58263.0
2021-09-20 13:10:00,64.0,64.01,63.85,63.85,43941.0,55.5586,55.5672,55.4283,55.4283,43941.0
2021-09-20 13:20:00,63.86,63.89,63.83,63.86,34568.0,55.437,55.4631,55.411,55.437,34568.0
2021-09-20 13:30:00,63.85,64.03,63.83,64.03,46157.0,55.4283,55.5846,55.411,55.5846,46157.0
2021-09-20 13:40:00,64.02,64.02,63.93,63.95,45199.0,55.5759,55.5759,55.4978,55.5151,45199.0
2021-09-20 13:50:00,63.94,63.97,63.86,63.86,44676.0,55.5065,55.5325,55.437,55.437,44676.0
2021-09-20 14:00:00,63.87,63.95,63.82,63.84,35767.0,55.4457,55.5151,55.4023,55.4197,35767.0
2021-09-20 14:10:00,63.84,63.84,63.72,63.77,47355.0,55.4197,55.4197,55.3155,55.3589,47355.0
2021-09-20 14:20:00,63.76,63.8,63.71,63.73,38183.0,55.3502,55.3849,55.3068,55.3242,38183.0
2021-09-20 14:30:00,63.73,63.74,63.55,63.58,49383.0,55.3242,55.3328,55.1679,55.194,49383.0
2021-09-20 14:40:00,63.57,63.6,63.49,63.52,97597.0,55.1853,55.2113,55.1158,55.1419,97597.0
2021-09-20 14:50:00,63.52,63.54,63.45,63.48,63644.0,55.1419,55.1592,55.0811,55.1071,63644.0
2021-09-20 15:00:00,63.47,63.54,63.32,63.39,75942.0,55.0985,55.1592,54.9682,55.029,75942.0
2021-09-20 15:10:00,63.4,63.43,63.31,63.36,65785.0,55.0377,55.0637,54.9596,55.003,65785.0
2021-09-20 15:20:00,63.36,63.56,63.29,63.55,75443.0,55.003,55.1766,54.9422,55.1679,75443.0
2021-09-20 15:30:00,63.55,63.85,63.54,63.73,96167.0,55.1679,55.4283,55.1592,55.3242,96167.0
2021-09-20 15:40:00,63.73,64.04,63.73,63.99,119779.0,55.3242,55.5933,55.3242,55.5499,119779.0
2021-09-20 15:50:00,63.98,64.05,63.91,63.96,317911.0,55.5412,55.602,55.4804,55.5238,317911.0
2021-09-21 09:30:00,64.15,64.43,64.0,64.31,89416.0,55.6888,55.9318,55.5586,55.8277,89416.0
2021-09-21 09:40:00,64.3,64.58,64.28,64.5,85332.0,55.819,56.0621,55.8016,55.9926,85332.0
2021-09-21 09:50:00,64.49,64.69,64.49,64.5,77448.0,55.9839,56.1575,55.9839,55.9926,77448.0
2021-09-21 10:00:00,64.51,64.64,64.45,64.46,109723.0,56.0013,56.1141,55.9492,55.9579,109723.0
2021-09-21 10:10:00,64.46,64.52,64.34,64.41,33733.0,55.9579,56.01,55.8537,55.9145,33733.0
2021-09-21 10:20:00,64.41,64.46,64.3,64.44,58259.0,55.9145,55.9579,55.819,55.9405,58259.0
2021-09-21 10:30:00,64.43,64.43,64.19,64.29,42671.0,55.9318,55.9318,55.7235,55.8103,42671.0
2021-09-21 10:40:00,64.3,64.41,64.26,64.34,40635.0,55.819,55.9145,55.7843,55.8537,40635.0
2021-09-21 10:50:00,64.35,64.45,64.3,64.39,82301.0,55.8624,55.9492,55.819,55.8971,82301.0
2021-09-21 11:00:00,64.39,64.39,64.2,64.25,52539.0,55.8971,55.8971,55.7322,55.7756,52539.0
2021-09-21 11:10:00,64.25,64.35,64.18,64.19,48085.0,55.7756,55.8624,55.7148,55.7235,48085.0
2021-09-21 11:20:00,64.19,64.24,64.12,64.2,23082.0,55.7235,55.7669,55.6627,55.7322,23082.0
2021-09-21 11:30:00,64.2,64.33,64.17,64.33,47556.0,55.7322,55.845,55.7061,55.845,47556.0
2021-09-21 11:40:00,64.34,64.39,64.31,64.38,29741.0,55.8537,55.8971,55.8277,55.8884,29741.0
2021-09-21 11:50:00,64.39,64.42,64.35,64.39,19686.0,55.8971,55.9232,55.8624,55.8971,19686.0
2021-09-21 12:00:00,64.4,64.46,64.37,64.44,46773.0,55.9058,55.9579,55.8798,55.9405,46773.0
2021-09-21 12:10:00,64.44,64.55,64.44,64.49,30832.0,55.9405,56.036,55.9405,55.9839,30832.0
2021-09-21 12:20:00,64.5,64.58,64.43,64.46,23899.0,55.9926,56.0621,55.9318,55.9579,23899.0
2021-09-21 12:30:00,64.45,64.49,64.4,64.46,67427.0,55.9492,55.9839,55.9058,55.9579,67427.0
2021-09-21 12:40:00,64.46,64.46,64.39,64.44,32573.0,55.9579,55.9579,55.8971,55.9405,32573.0
2021-09-21 12:50:00,64.44,64.47,64.4,64.44,69857.0,55.9405,55.9666,55.9058,55.9405,69857.0
2021-09-21 13:00:00,64.44,64.45,64.34,64.35,34823.0,55.9405,55.9492,55.8537,55.8624,34823.0
2021-09-21 13:10:00,64.35,64.37,64.32,64.35,24742.0,55.8624,55.8798,55.8363,55.8624,24742.0
2021-09-21 13:20:00,64.34,64.34,64.2,64.22,43803.0,55.8537,55.8537,55.7322,55.7495,43803.0
2021-09-21 13:30:00,64.22,64.24,64.12,64.14,37373.0,55.7495,55.7669,55.6627,55.6801,37373.0
2021-09-21 13:40:00,64.13,64.16,64.08,64.1,34902.0,55.6714,55.6975,55.628,55.6454,34902.0
2021-09-21 13:50:00,64.09,64.11,64.02,64.06,31267.0,55.6367,55.654,55.5759,55.6106,31267.0
2021-09-21 14:00:00,64.07,64.11,64.04,64.08,41524.0,55.6193,55.654,55.5933,55.628,41524.0
2021-09-21 14:10:00,64.08,64.1,63.98,63.99,32500.0,55.628,55.6454,55.5412,55.5499,32500.0
2021-09-21 14:20:00,64.01,64.01,63.96,63.96,21921.0,55.5672,55.5672,55.5238,55.5238,21921.0
2021-09-21 14:30:00,63.99,64.04,63.97,64.0,34611.0,55.5499,55.5933,55.5325,55.5586,34611.0
2021-09-21 14:40:00,63.99,64.01,63.88,63.89,35979.0,55.5499,55.5672,55.4544,55.4631,35979.0
2021-09-21 14:50:00,63.9,64.04,63.88,63.99,56982.0,55.4717,55.5933,55.4544,55.5499,56982.0
2021-09-21 15:00:00,64.0,64.11,63.99,64.06,49835.0,55.5586,55.654,55.5499,55.6106,49835.0
2021-09-21 15:10:00,64.08,64.12,64.02,64.11,65018.0,55.628,55.6627,55.5759,55.654,65018.0
2021-09-21 15:20:00,64.11,64.16,64.04,64.07,52900.0,55.654,55.6975,55.5933,55.6193,52900.0
2021-09-21 15:30:00,64.07,64.11,63.97,64.02,49851.0,55.6193,55.654,55.5325,55.5759,49851.0
2021-09-21 15:40:00,64.02,64.07,63.94,63.95,122529.0,55.5759,55.6193,55.5065,55.5151,122529.0
2021-09-21 15:50:00,63.95,63.99,63.8,63.81,295184.0,55.5151,55.5499,55.3849,55.3936,295184.0
2021-09-22 09:30:00,64.01,64.1,63.67,63.78,102129.0,55.5672,55.6454,55.2721,55.3676,102129.0
2021-09-22 09:40:00,63.77,63.84,63.56,63.6,67280.0,55.3589,55.4197,55.1766,55.2113,67280.0
2021-09-22 09:50:00,63.6,63.7,63.48,63.7,70275.0,55.2113,55.2981,55.1071,55.2981,70275.0
2021-09-22 10:00:00,63.7,63.95,63.67,63.83,82247.0,55.2981,55.5151,55.2721,55.411,82247.0
2021-09-22 10:10:00,63.84,63.95,63.78,63.92,82390.0,55.4197,55.5151,55.3676,55.4891,82390.0
2021-09-22 10:20:00,63.9,64.02,63.89,64.01,47541.0,55.4717,55.5759,55.4631,55.5672,47541.0
2021-09-22 10:30:00,64.02,64.1,64.01,64.05,51139.0,55.5759,55.6454,55.5672,55.602,51139.0
2021-09-22 10:40:00,64.05,64.05,63.93,63.98,53653.0,55.602,55.602,55.4978,55.5412,53653.0
2021-09-22 10:50:00,63.98,64.06,63.91,64.06,60225.0,55.5412,55.6106,55.4804,55.6106,60225.0
2021-09-22 11:00:00,64.07,64.12,64.05,64.09,34237.0,55.6193,55.6627,55.602,55.6367,34237.0
2021-09-22 11:10:00,64.08,64.17,64.05,64.17,39634.0,55.628,55.7061,55.602,55.7061,39634.0
2021-09-22 11:20:00,64.16,64.16,64.07,64.09,40318.0,55.6975,55.6975,55.6193,55.6367,40318.0
2021-09-22 11:30:00,64.09,64.11,64.02,64.03,27889.0,55.6367,55.654,55.5759,55.5846,27889.0
2021-09-22 11:40:00,64.03,64.12,64.02,64.09,27841.0,55.5846,55.6627,55.5759,55.6367,27841.0
2021-09-22 11:50:00,64.08,64.12,64.02,64.06,67526.0,55.628,55.6627,55.5759,55.6106,67526.0
2021-09-22 12:00:00,64.05,64.09,64.04,64.05,31469.0,55.602,55.6367,55.5933,55.602,31469.0
2021-09-22 12:10:00,64.05,64.07,63.97,64.0,25342.0,55.602,55.6193,55.5325,55.5586,25342.0
2021-09-22 12:20:00,63.99,64.02,63.92,63.93,56761.0,55.5499,55.5759,55.4891,55.4978,56761.0
2021-09-22 12:30:00,63.94,64.03,63.94,63.99,41424.0,55.5065,55.5846,55.5065,55.5499,41424.0
2021-09-22 12:40:00,63.99,64.01,63.94,63.96,23946.0,55.5499,55.5672,55.5065,55.5238,23946.0
2021-09-22 12:50:00,63.97,63.99,63.94,63.99,23576.0,55.5325,55.5499,55.5065,55.5499,23576.0
2021-09-22 13:00:00,63.99,64.0,63.92,63.92,20423.0,55.5499,55.5586,55.4891,55.4891,20423.0
2021-09-22 13:10:00,63.93,63.95,63.9,63.92,64937.0,55.4978,55.5151,55.4717,55.4891,64937.0
2021-09-22 13:20:00,63.92,63.96,63.91,63.95,16619.0,55.4891,55.5238,55.4804,55.5151,16619.0
2021-09-22 13:30:00,63.94,63.95,63.84,63.88,48491.0,55.5065,55.5151,55.4197,55.4544,48491.0
2021-09-22 13:40:00,63.88,63.93,63.85,63.9,18376.0,55.4544,55.4978,55.4283,55.4717,18376.0
2021-09-22 13:50:00,63.9,63.9,63.85,63.87,34810.0,55.4717,55.4717,55.4283,55.4457,34810.0
2021-09-22 14:00:00,63.86,63.91,63.76,63.89,69595.0,55.437,55.4804,55.3502,55.4631,69595.0
2021-09-22 14:10:00,63.9,64.0,63.9,63.93,48233.0,55.4717,55.5586,55.4717,55.4978,48233.0
2021-09-22 14:20:00,63.93,63.97,63.87,63.95,73963.0,55.4978,55.5325,55.4457,55.5151,73963.0
2021-09-22 14:30:00,63.94,63.96,63.82,63.82,59580.0,55.5065,55.5238,55.4023,55.4023,59580.0
2021-09-22 14:40:00,63.81,63.82,63.66,63.68,76755.0,55.3936,55.4023,55.2634,55.2808,76755.0
2021-09-22 14:50:00,63.68,63.74,63.62,63.65,71836.0,55.2808,55.3328,55.2287,55.2547,71836.0
2021-09-22 15:00:00,63.64,63.7,63.58,63.68,79321.0,55.246,55.2981,55.194,55.2808,79321.0
2021-09-22 15:10:00,63.68,63.83,63.64,63.82,53219.0,55.2808,55.411,55.246,55.4023,53219.0
2021-09-22 15:20:00,63.81,63.82,63.72,63.73,48766.0,55.3936,55.4023,55.3155,55.3242,48766.0
2021-09-22 15:30:00,63.73,63.74,63.57,63.69,68239.0,55.3242,55.3328,55.1853,55.2894,68239.0
2021-09-22 15:40:00,63.69,63.7,63.52,63.53,90563.0,55.2894,55.2981,55.1419,55.1505,90563.0
2021-09-22 15:50:00,63.52,63.62,63.51,63.62,361872.0,55.1419,55.2287,55.1332,55.2287,361872.0
2021-09-23 09:30:00,63.62,64.01,63.39,63.98,104281.0,55.2287,55.5672,55.029,55.5412,104281.0
2021-09-23 09:40:00,64.01,64.08,63.95,63.99,53795.0,55.5672,55.628,55.5151,55.5499,53795.0
2021-09-23 09:50:00,64.0,64.01,63.85,63.85,58857.0,55.5586,55.5672,55.4283,55.4283,58857.0
2021-09-23 10:00:00,63.85,63.96,63.83,63.93,63474.0,55.4283,55.5238,55.411,55.4978,63474.0
2021-09-23 10:10:00,63.92,63.99,63.87,63.94,83121.0,55.4891,55.5499,55.4457,55.5065,83121.0
2021-09-23 10:20:00,63.93,63.96,63.85,63.85,44153.0,55.4978,55.5238,55.4283,55.4283,44153.0
2021-09-23 10:30:00,63.85,63.88,63.79,63.8,36847.0,55.4283,55.4544,55.3763,55.3849,36847.0
2021-09-23 10:40:00,63.79,63.79,63.66,63.73,53533.0,55.3763,55.3763,55.2634,55.3242,53533.0
2021-09-23 10:50:00,63.74,63.88,63.71,63.85,61312.0,55.3328,55.4544,55.3068,55.4283,61312.0
2021-09-23 11:00:00,63.84,63.9,63.81,63.9,35283.0,55.4197,55.4717,55.3936,55.4717,35283.0
2021-09-23 11:10:00,63.89,63.91,63.82,63.83,30831.0,55.4631,55.4804,55.4023,55.411,30831.0
2021-09-23 11:20:00,63.83,63.88,63.79,63.87,54233.0,55.411,55.4544,55.3763,55.4457,54233.0
2021-09-23 11:30:00,63.87,63.95,63.86,63.93,65673.0,55.4457,55.5151,55.437,55.4978,65673.0
2021-09-23 11:40:00,63.92,63.96,63.87,63.89,34250.0,55.4891,55.5238,55.4457,55.4631,34250.0
2021-09-23 11:50:00,63.89,63.9,63.84,63.86,33321.0,55.4631,55.4717,55.4197,55.437,33321.0
2021-09-23 12:00:00,63.86,63.92,63.85,63.86,17915.0,55.437,55.4891,55.4283,55.437,17915.0
2021-09-23 12:10:00,63.87,63.88,63.82,63.84,23140.0,55.4457,55.4544,55.4023,55.4197,23140.0
2021-09-23 12:20:00,63.83,63.86,63.78,63.86,17065.0,55.411,55.437,55.3676,55.437,17065.0
2021-09-23 12:30:00,63.86,63.88,63.83,63.84,36545.0,55.437,55.4544,55.411,55.4197,36545.0
2021-09-23 12:40:00,63.84,63.89,63.84,63.85,12000.0,55.4197,55.4631,55.4197,55.4283,12000.0
2021-09-23 12:50:00,63.86,63.9,63.84,63.85,26017.0,55.437,55.4717,55.4197,55.4283,26017.0
2021-09-23 13:00:00,63.85,63.89,63.82,63.84,23620.0,55.4283,55.4631,55.4023,55.4197,23620.0
2021-09-23 13:10:00,63.83,63.87,63.8,63.81,36333.0,55.411,55.4457,55.3849,55.3936,36333.0
2021-09-23 13:20:00,63.81,63.83,63.71,63.72,22583.0,55.3936,55.411,55.3068,55.3155,22583.0
2021-09-23 13:30:00,63.71,63.77,63.7,63.77,27825.0,55.3068,55.3589,55.2981,55.3589,27825.0
2021-09-23 13:40:00,63.77,63.82,63.76,63.78,18201.0,55.3589,55.4023,55.3502,55.3676,18201.0
2021-09-23 13:50:00,63.79,63.8,63.76,63.78,27573.0,55.3763,55.3849,55.3502,55.3676,27573.0
2021-09-23 14:00:00,63.79,63.88,63.79,63.86,44959.0,55.3763,55.4544,55.3763,55.437,44959.0
2021-09-23 14:10:00,63.86,63.86,63.76,63.77,28274.0,55.437,55.437,55.3502,55.3589,28274.0
2021-09-23 14:20:00,63.77,63.79,63.72,63.73,26358.0,55.3589,55.3763,55.3155,55.3242,26358.0
2021-09-23 14:30:00,63.74,63.78,63.73,63.77,65370.0,55.3328,55.3676,55.3242,55.3589,65370.0
2021-09-23 14:40:00,63.76,63.76,63.66,63.66,46638.0,55.3502,55.3502,55.2634,55.2634,46638.0
2021-09-23 14:50:00,63.67,63.74,63.67,63.74,30012.0,55.2721,55.3328,55.2721,55.3328,30012.0
2021-09-23 15:00:00,63.73,63.76,63.64,63.65,42905.0,55.3242,55.3502,55.246,55.2547,42905.0
2021-09-23 15:10:00,63.65,63.65,63.52,63.56,85613.0,55.2547,55.2547,55.1419,55.1766,85613.0
2021-09-23 15:20:00,63.56,63.6,63.49,63.49,58606.0,55.1766,55.2113,55.1158,55.1158,58606.0
2021-09-23 15:30:00,63.5,63.52,63.38,63.41,103155.0,55.1245,55.1419,55.0203,55.0464,103155.0
2021-09-23 15:40:00,63.4,63.48,63.34,63.37,107365.0,55.0377,55.1071,54.9856,55.0117,107365.0
2021-09-23 15:50:00,63.36,63.44,63.31,63.4,269014.0,55.003,55.0724,54.9596,55.0377,269014.0
2021-09-24 09:30:00,63.32,63.74,63.32,63.73,135937.0,54.9682,55.3328,54.9682,55.3242,135937.0
2021-09-24 09:40:00,63.72,63.72,63.55,63.69,79243.0,55.3155,55.3155,55.1679,55.2894,79243.0
2021-09-24 09:50:00,63.69,63.69,63.44,63.55,72769.0,55.2894,55.2894,55.0724,55.1679,72769.0
2021-09-24 10:00:00,63.55,63.71,63.54,63.61,50412.0,55.1679,55.3068,55.1592,55.22,50412.0
2021-09-24 10:10:00,63.61,63.61,63.49,63.49,58166.0,55.22,55.22,55.1158,55.1158,58166.0
2021-09-24 10:20:00,63.48,63.49,63.3,63.33,41070.0,55.1071,55.1158,54.9509,54.9769,41070.0
2021-09-24 10:30:00,63.33,63.41,63.26,63.26,37757.0,54.9769,55.0464,54.9162,54.9162,37757.0
2021-09-24 10:40:00,63.27,63.34,63.18,63.29,59470.0,54.9248,54.9856,54.8467,54.9422,59470.0
2021-09-24 10:50:00,63.29,63.35,63.25,63.33,26143.0,54.9422,54.9943,54.9075,54.9769,26143.0
2021-09-24 11:00:00,63.34,63.42,63.27,63.4,49667.0,54.9856,55.0551,54.9248,55.0377,49667.0
2021-09-24 11:10:00,63.4,63.4,63.29,63.35,26488.0,55.0377,55.0377,54.9422,54.9943,26488.0
2021-09-24 11:20:00,63.34,63.34,63.24,63.31,38874.0,54.9856,54.9856,54.8988,54.9596,38874.0
2021-09-24 11:30:00,63.31,63.35,63.26,63.29,29826.0,54.9596,54.9943,54.9162,54.9422,29826.0
2021-09-24 11:40:00,63.3,63.35,63.27,63.35,21646.0,54.9509,54.9943,54.9248,54.9943,21646.0
2021-09-24 11:50:00,63.35,63.36,63.26,63.26,26493.0,54.9943,55.003,54.9162,54.9162,26493.0
2021-09-24 12:00:00,63.26,63.27,63.21,63.23,14261.0,54.9162,54.9248,54.8728,54.8901,14261.0
2021-09-24 12:10:00,63.24,63.27,63.23,63.24,36981.0,54.8988,54.9248,54.8901,54.8988,36981.0
2021-09-24 12:20:00,63.24,63.28,63.2,63.21,35282.0,54.8988,54.9335,54.8641,54.8728,35282.0
2021-09-24 12:30:00,63.21,63.29,63.2,63.27,26642.0,54.8728,54.9422,54.8641,54.9248,26642.0
2021-09-24 12:40:00,63.26,63.3,63.23,63.24,32444.0,54.9162,54.9509,54.8901,54.8988,32444.0
2021-09-24 12:50:00,63.23,63.24,63.17,63.17,35493.0,54.8901,54.8988,54.838,54.838,35493.0
2021-09-24 13:00:00,63.17,63.17,63.11,63.14,36048.0,54.838,54.838,54.7859,54.812,36048.0
2021-09-24 13:10:00,63.14,63.15,63.1,63.11,27036.0,54.812,54.8207,54.7773,54.7859,27036.0
2021-09-24 13:20:00,63.1,63.13,63.08,63.11,23891.0,54.7773,54.8033,54.7599,54.7859,23891.0
2021-09-24 13:30:00,63.11,63.16,63.07,63.15,45963.0,54.7859,54.8293,54.7512,54.8207,45963.0
2021-09-24 13:40:00,63.15,63.16,63.1,63.13,43134.0,54.8207,54.8293,54.7773,54.8033,43134.0
2021-09-24 13:50:00,63.13,63.14,63.09,63.11,54014.0,54.8033,54.812,54.7686,54.7859,54014.0
2021-09-24 14:00:00,63.11,63.11,63.06,63.07,40337.0,54.7859,54.7859,54.7425,54.7512,40337.0
2021-09-24 14:10:00,63.07,63.07,63.0,63.05,72903.0,54.7512,54.7512,54.6905,54.7339,72903.0
2021-09-24 14:20:00,63.05,63.08,63.03,63.04,37021.0,54.7339,54.7599,54.7165,54.7252,37021.0
2021-09-24 14:30:00,63.03,63.07,63.01,63.03,65107.0,54.7165,54.7512,54.6991,54.7165,65107.0
2021-09-24 14:40:00,63.03,63.14,63.02,63.13,105567.0,54.7165,54.812,54.7078,54.8033,105567.0
2021-09-24 14:50:00,63.13,63.18,63.11,63.17,76955.0,54.8033,54.8467,54.7859,54.838,76955.0
2021-09-24 15:00:00,63.18,63.22,63.15,63.22,105105.0,54.8467,54.8814,54.8207,54.8814,105105.0
2021-09-24 15:10:00,63.22,63.23,63.16,63.19,168253.0,54.8814,54.8901,54.8293,54.8554,168253.0
2021-09-24 15:20:00,63.19,63.29,63.18,63.25,89322.0,54.8554,54.9422,54.8467,54.9075,89322.0
2021-09-24 15:30:00,63.25,63.34,63.24,63.32,132405.0,54.9075,54.9856,54.8988,54.9682,132405.0
2021-09-24 15:40:00,63.33,63.34,63.26,63.26,174042.0,54.9769,54.9856,54.9162,54.9162,174042.0
2021-09-24 15:50:00,63.26,63.28,63.14,63.16,343493.0,54.9162,54.9335,54.812,54.8293,343493.0
2021-09-27 09:30:00,63.15,63.32,62.92,63.31,147009.0,54.8207,54.9682,54.621,54.9596,147009.0
2021-09-27 09:40:00,63.33,63.52,63.2,63.43,101906.0,54.9769,55.1419,54.8641,55.0637,101906.0
2021-09-27 09:50:00,63.43,63.48,63.31,63.41,60968.0,55.0637,55.1071,54.9596,55.0464,60968.0
2021-09-27 10:00:00,63.41,63.6,63.39,63.6,142141.0,55.0464,55.2113,55.029,55.2113,142141.0
2021-09-27 10:10:00,63.6,63.71,63.59,63.67,64664.0,55.2113,55.3068,55.2026,55.2721,64664.0
2021-09-27 10:20:00,63.67,63.69,63.5,63.5,72094.0,55.2721,55.2894,55.1245,55.1245,72094.0
2021-09-27 10:30:00,63.52,63.66,63.52,63.58,40978.0,55.1419,55.2634,55.1419,55.194,40978.0
2021-09-27 10:40:00,63.59,63.64,63.46,63.46,26243.0,55.2026,55.246,55.0898,55.0898,26243.0
2021-09-27 10:50:00,63.47,63.49,63.38,63.43,39592.0,55.0985,55.1158,55.0203,55.0637,39592.0
2021-09-27 11:00:00,63.42,63.49,63.42,63.46,26685.0,55.0551,55.1158,55.0551,55.0898,26685.0
2021-09-27 11:10:00,63.46,63.51,63.42,63.43,37760.0,55.0898,55.1332,55.0551,55.0637,37760.0
2021-09-27 11:20:00,63.44,63.48,63.4,63.47,23547.0,55.0724,55.1071,55.0377,55.0985,23547.0
2021-09-27 11:30:00,63.46,63.49,63.42,63.46,24178.0,55.0898,55.1158,55.0551,55.0898,24178.0
2021-09-27 11:40:00,63.45,63.48,63.42,63.47,42897.0,55.0811,55.1071,55.0551,55.0985,42897.0
2021-09-27 11:50:00,63.47,63.47,63.34,63.35,35901.0,55.0985,55.0985,54.9856,54.9943,35901.0
2021-09-27 12:00:00,63.36,63.41,63.33,63.38,38990.0,55.003,55.0464,54.9769,55.0203,38990.0
2021-09-27 12:10:00,63.39,63.4,63.34,63.35,31643.0,55.029,55.0377,54.9856,54.9943,31643.0
2021-09-27 12:20:00,63.34,63.4,63.33,63.35,28886.0,54.9856,55.0377,54.9769,54.9943,28886.0
2021-09-27 12:30:00,63.35,63.36,63.3,63.3,15571.0,54.9943,55.003,54.9509,54.9509,15571.0
2021-09-27 12:40:00,63.3,63.31,63.26,63.26,54766.0,54.9509,54.9596,54.9162,54.9162,54766.0
2021-09-27 12:50:00,63.27,63.29,63.23,63.27,48345.0,54.9248,54.9422,54.8901,54.9248,48345.0
2021-09-27 13:00:00,63.27,63.3,63.22,63.25,45610.0,54.9248,54.9509,54.8814,54.9075,45610.0
2021-09-27 13:10:00,63.26,63.27,63.21,63.26,35298.0,54.9162,54.9248,54.8728,54.9162,35298.0
2021-09-27 13:20:00,63.25,63.28,63.19,63.23,37146.0,54.9075,54.9335,54.8554,54.8901,37146.0
2021-09-27 13:30:00,63.23,63.24,63.2,63.21,21648.0,54.8901,54.8988,54.8641,54.8728,21648.0
2021-09-27 13:40:00,63.21,63.21,63.13,63.19,38725.0,54.8728,54.8728,54.8033,54.8554,38725.0
2021-09-27 13:50:00,63.2,63.23,63.19,63.19,15511.0,54.8641,54.8901,54.8554,54.8554,15511.0
2021-09-27 14:00:00,63.19,63.2,63.05,63.06,38577.0,54.8554,54.8641,54.7339,54.7425,38577.0
2021-09-27 14:10:00,63.05,63.08,63.03,63.08,18426.0,54.7339,54.7599,54.7165,54.7599,18426.0
2021-09-27 14:20:00,63.07,63.14,63.06,63.14,17322.0,54.7512,54.812,54.7425,54.812,17322.0
2021-09-27 14:30:00,63.14,63.17,63.1,63.16,29933.0,54.812,54.838,54.7773,54.8293,29933.0
2021-09-27 14:40:00,63.16,63.16,63.05,63.06,26928.0,54.8293,54.8293,54.7339,54.7425,26928.0
2021-09-27 14:50:00,63.05,63.05,62.96,62.97,32734.0,54.7339,54.7339,54.6557,54.6644,32734.0
2021-09-27 15:00:00,62.97,62.97,62.87,62.88,44413.0,54.6644,54.6644,54.5776,54.5863,44413.0
2021-09-27 15:10:00,62.87,62.89,62.83,62.84,49351.0,54.5776,54.595,54.5429,54.5516,49351.0
2021-09-27 15:20:00,62.84,62.85,62.74,62.74,77203.0,54.5516,54.5602,54.4647,54.4647,77203.0
2021-09-27 15:30:00,62.73,62.75,62.55,62.59,120362.0,54.4561,54.4734,54.2998,54.3345,120362.0
2021-09-27 15:40:00,62.58,62.68,62.53,62.55,147630.0,54.3258,54.4127,54.2824,54.2998,147630.0
2021-09-27 15:50:00,62.54,62.56,62.4,62.44,368903.0,54.2911,54.3085,54.1696,54.2043,368903.0
2021-09-28 09:30:00,62.47,62.62,62.27,62.5,189480.0,54.2304,54.3606,54.0567,54.2564,189480.0
2021-09-28 09:40:00,62.5,62.52,62.28,62.29,138924.0,54.2564,54.2738,54.0654,54.0741,138924.0
2021-09-28 09:50:00,62.28,62.28,62.1,62.25,127269.0,54.0654,54.0654,53.9092,54.0394,127269.0
2021-09-28 10:00:00,62.25,62.59,62.24,62.39,183348.0,54.0394,54.3345,54.0307,54.1609,183348.0
2021-09-28 10:10:00,62.39,62.41,62.2,62.26,80912.0,54.1609,54.1783,53.996,54.0481,80912.0
2021-09-28 10:20:00,62.25,62.36,62.23,62.32,159348.0,54.0394,54.1349,54.022,54.1001,159348.0
2021-09-28 10:30:00,62.31,62.35,62.11,62.31,118757.0,54.0915,54.1262,53.9178,54.0915,118757.0
2021-09-28 10:40:00,62.31,62.37,62.14,62.15,74736.0,54.0915,54.1435,53.9439,53.9526,74736.0
2021-09-28 10:50:00,62.13,62.16,61.95,62.0,98881.0,53.9352,53.9612,53.7789,53.8223,98881.0
2021-09-28 11:00:00,62.03,62.07,61.95,62.02,74183.0,53.8484,53.8831,53.7789,53.8397,74183.0
2021-09-28 11:10:00,62.03,62.07,61.93,62.03,96774.0,53.8484,53.8831,53.7616,53.8484,96774.0
2021-09-28 11:20:00,62.02,62.05,61.96,61.98,58776.0,53.8397,53.8658,53.7876,53.805,58776.0
2021-09-28 11:30:00,61.98,62.04,61.95,61.97,73799.0,53.805,53.8571,53.7789,53.7963,73799.0
2021-09-28 11:40:00,61.97,61.98,61.91,61.93,42432.0,53.7963,53.805,53.7442,53.7616,42432.0
2021-09-28 11:50:00,61.94,61.95,61.85,61.91,50481.0,53.7703,53.7789,53.6921,53.7442,50481.0
2021-09-28 12:00:00,61.91,61.92,61.78,61.78,66146.0,53.7442,53.7529,53.6314,53.6314,66146.0
2021-09-28 12:10:00,61.8,61.81,61.73,61.73,48493.0,53.6487,53.6574,53.588,53.588,48493.0
2021-09-28 12:20:00,61.73,61.76,61.68,61.7,49964.0,53.588,53.614,53.5446,53.5619,49964.0
2021-09-28 12:30:00,61.7,61.7,61.58,61.58,53668.0,53.5619,53.5619,53.4577,53.4577,53668.0
2021-09-28 12:40:00,61.6,61.63,61.57,61.59,38477.0,53.4751,53.5012,53.4491,53.4664,38477.0
2021-09-28 12:50:00,61.58,61.68,61.56,61.61,72444.0,53.4577,53.5446,53.4404,53.4838,72444.0
2021-09-28 13:00:00,61.6,61.72,61.57,61.69,86088.0,53.4751,53.5793,53.4491,53.5532,86088.0
2021-09-28 13:10:00,61.67,61.72,61.64,61.71,36492.0,53.5359,53.5793,53.5098,53.5706,36492.0
2021-09-28 13:20:00,61.71,61.74,61.66,61.67,58234.0,53.5706,53.5966,53.5272,53.5359,58234.0
2021-09-28 13:30:00,61.66,61.67,61.57,61.66,54667.0,53.5272,53.5359,53.4491,53.5272,54667.0
2021-09-28 13:40:00,61.66,61.74,61.65,61.72,46399.0,53.5272,53.5966,53.5185,53.5793,46399.0
2021-09-28 13:50:00,61.71,61.76,61.68,61.68,31570.0,53.5706,53.614,53.5446,53.5446,31570.0
2021-09-28 14:00:00,61.68,61.74,61.66,61.73,52830.0,53.5446,53.5966,53.5272,53.588,52830.0
2021-09-28 14:10:00,61.73,61.76,61.65,61.72,69144.0,53.588,53.614,53.5185,53.5793,69144.0
2021-09-28 14:20:00,61.71,61.78,61.7,61.76,46060.0,53.5706,53.6314,53.5619,53.614,46060.0
2021-09-28 14:30:00,61.76,61.76,61.67,61.71,71206.0,53.614,53.614,53.5359,53.5706,71206.0
2021-09-28 14:40:00,61.7,61.93,61.7,61.91,59895.0,53.5619,53.7616,53.5619,53.7442,59895.0
2021-09-28 14:50:00,61.91,61.95,61.85,61.93,47176.0,53.7442,53.7789,53.6921,53.7616,47176.0
2021-09-28 15:00:00,61.94,62.07,61.91,62.05,82774.0,53.7703,53.8831,53.7442,53.8658,82774.0
2021-09-28 15:10:00,62.05,62.13,62.01,62.12,62585.0,53.8658,53.9352,53.831,53.9265,62585.0
2021-09-28 15:20:00,62.12,62.14,62.02,62.04,88042.0,53.9265,53.9439,53.8397,53.8571,88042.0
2021-09-28 15:30:00,62.03,62.13,61.94,62.07,119053.0,53.8484,53.9352,53.7703,53.8831,119053.0
2021-09-28 15:40:00,62.06,62.23,61.98,61.99,295269.0,53.8744,54.022,53.805,53.8137,295269.0
2021-09-28 15:50:00,61.99,62.0,61.86,61.94,592475.0,53.8137,53.8223,53.7008,53.7703,592475.0
2021-09-29 09:30:00,61.97,62.17,61.81,62.02,131073.0,53.7963,53.9699,53.6574,53.8397,131073.0
2021-09-29 09:40:00,62.02,62.09,61.9,61.98,99250.0,53.8397,53.9005,53.7355,53.805,99250.0
2021-09-29 09:50:00,61.96,62.19,61.9,62.16,79010.0,53.7876,53.9873,53.7355,53.9612,79010.0
2021-09-29 10:00:00,62.16,62.31,62.13,62.15,85846.0,53.9612,54.0915,53.9352,53.9526,85846.0
2021-09-29 10:10:00,62.18,62.31,62.17,62.26,57414.0,53.9786,54.0915,53.9699,54.0481,57414.0
2021-09-29 10:20:00,62.27,62.51,62.26,62.51,92600.0,54.0567,54.2651,54.0481,54.2651,92600.0
2021-09-29 10:30:00,62.5,62.57,62.44,62.5,94268.0,54.2564,54.3172,54.2043,54.2564,94268.0
2021-09-29 10:40:00,62.49,62.54,62.43,62.49,84377.0,54.2477,54.2911,54.1956,54.2477,84377.0
2021-09-29 10:50:00,62.49,62.6,62.41,62.6,65116.0,54.2477,54.3432,54.1783,54.3432,65116.0
2021-09-29 11:00:00,62.61,62.65,62.52,62.63,77035.0,54.3519,54.3866,54.2738,54.3693,77035.0
2021-09-29 11:10:00,62.63,62.82,62.6,62.81,153889.0,54.3693,54.5342,54.3432,54.5255,153889.0
2021-09-29 11:20:00,62.81,62.83,62.76,62.82,69416.0,54.5255,54.5429,54.4821,54.5342,69416.0
2021-09-29 11:30:00,62.82,62.93,62.78,62.9,86362.0,54.5342,54.6297,54.4995,54.6036,86362.0
2021-09-29 11:40:00,62.9,62.96,62.87,62.93,42029.0,54.6036,54.6557,54.5776,54.6297,42029.0
2021-09-29 11:50:00,62.93,62.96,62.82,62.86,63203.0,54.6297,54.6557,54.5342,54.5689,63203.0
2021-09-29 12:00:00,62.86,62.9,62.81,62.86,48657.0,54.5689,54.6036,54.5255,54.5689,48657.0
2021-09-29 12:10:00,62.85,62.87,62.76,62.8,47183.0,54.5602,54.5776,54.4821,54.5168,47183.0
2021-09-29 12:20:00,62.8,62.96,62.79,62.93,48433.0,54.5168,54.6557,54.5082,54.6297,48433.0
2021-09-29 12:30:00,62.92,63.03,62.91,63.02,51979.0,54.621,54.7165,54.6123,54.7078,51979.0
2021-09-29 12:40:00,63.02,63.03,62.97,63.02,55447.0,54.7078,54.7165,54.6644,54.7078,55447.0
2021-09-29 12:50:00,63.03,63.12,63.02,63.12,84041.0,54.7165,54.7946,54.7078,54.7946,84041.0
2021-09-29 13:00:00,63.11,63.13,62.98,62.99,55032.0,54.7859,54.8033,54.6731,54.6818,55032.0
2021-09-29 13:10:00,62.98,63.0,62.9,62.91,32033.0,54.6731,54.6905,54.6036,54.6123,32033.0
2021-09-29 13:20:00,62.91,62.94,62.8,62.82,55040.0,54.6123,54.6384,54.5168,54.5342,55040.0
2021-09-29 13:30:00,62.82,62.83,62.74,62.79,53517.0,54.5342,54.5429,54.4647,54.5082,53517.0
2021-09-29 13:40:00,62.78,62.78,62.7,62.72,45534.0,54.4995,54.4995,54.43,54.4474,45534.0
2021-09-29 13:50:00,62.72,62.75,62.69,62.74,37257.0,54.4474,54.4734,54.4213,54.4647,37257.0
2021-09-29 14:00:00,62.75,62.79,62.71,62.72,48661.0,54.4734,54.5082,54.4387,54.4474,48661.0
2021-09-29 14:10:00,62.72,62.81,62.7,62.78,68306.0,54.4474,54.5255,54.43,54.4995,68306.0
2021-09-29 14:20:00,62.78,62.84,62.75,62.83,45731.0,54.4995,54.5516,54.4734,54.5429,45731.0
2021-09-29 14:30:00,62.85,62.96,62.84,62.96,34741.0,54.5602,54.6557,54.5516,54.6557,34741.0
2021-09-29 14:40:00,62.96,62.99,62.92,62.94,73232.0,54.6557,54.6818,54.621,54.6384,73232.0
2021-09-29 14:50:00,62.93,62.97,62.87,62.89,44939.0,54.6297,54.6644,54.5776,54.595,44939.0
2021-09-29 15:00:00,62.88,62.9,62.78,62.79,55363.0,54.5863,54.6036,54.4995,54.5082,55363.0
2021-09-29 15:10:00,62.8,62.91,62.79,62.88,39375.0,54.5168,54.6123,54.5082,54.5863,39375.0
2021-09-29 15:20:00,62.87,62.87,62.79,62.82,56446.0,54.5776,54.5776,54.5082,54.5342,56446.0
2021-09-29 15:30:00,62.82,62.88,62.67,62.71,102721.0,54.5342,54.5863,54.404,54.4387,102721.0
2021-09-29 15:40:00,62.7,62.7,62.6,62.65,108520.0,54.43,54.43,54.3432,54.3866,108520.0
2021-09-29 15:50:00,62.64,62.67,62.57,62.63,310295.0,54.3779,54.404,54.3172,54.3693,310295.0
2021-09-30 09:30:00,62.81,62.91,62.55,62.78,141468.0,54.5255,54.6123,54.2998,54.4995,141468.0
2021-09-30 09:40:00,62.79,62.84,62.66,62.71,92827.0,54.5082,54.5516,54.3953,54.4387,92827.0
2021-09-30 09:50:00,62.72,62.84,62.69,62.8,96304.0,54.4474,54.5516,54.4213,54.5168,96304.0
2021-09-30 10:00:00,62.79,62.84,62.64,62.66,92561.0,54.5082,54.5516,54.3779,54.3953,92561.0
2021-09-30 10:10:00,62.65,62.8,62.57,62.79,47884.0,54.3866,54.5168,54.3172,54.5082,47884.0
2021-09-30 10:20:00,62.81,62.84,62.67,62.72,34984.0,54.5255,54.5516,54.404,54.4474,34984.0
2021-09-30 10:30:00,62.74,62.8,62.72,62.73,25078.0,54.4647,54.5168,54.4474,54.4561,25078.0
2021-09-30 10:40:00,62.74,62.77,62.64,62.73,211964.0,54.4647,54.4908,54.3779,54.4561,211964.0
2021-09-30 10:50:00,62.72,62.74,62.59,62.69,47370.0,54.4474,54.4647,54.3345,54.4213,47370.0
2021-09-30 11:00:00,62.69,62.69,62.53,62.56,47678.0,54.4213,54.4213,54.2824,54.3085,47678.0
2021-09-30 11:10:00,62.56,62.66,62.54,62.57,29512.0,54.3085,54.3953,54.2911,54.3172,29512.0
2021-09-30 11:20:00,62.57,62.57,62.38,62.44,57221.0,54.3172,54.3172,54.1522,54.2043,57221.0
2021-09-30 11:30:00,62.43,62.43,62.27,62.34,50235.0,54.1956,54.1956,54.0567,54.1175,50235.0
2021-09-30 11:40:00,62.33,62.33,62.18,62.22,68201.0,54.1088,54.1088,53.9786,54.0133,68201.0
2021-09-30 11:50:00,62.22,62.29,62.17,62.23,39503.0,54.0133,54.0741,53.9699,54.022,39503.0
2021-09-30 12:00:00,62.23,62.27,62.03,62.03,48837.0,54.022,54.0567,53.8484,53.8484,48837.0
2021-09-30 12:10:00,62.03,62.06,61.92,62.02,74517.0,53.8484,53.8744,53.7529,53.8397,74517.0
2021-09-30 12:20:00,62.01,62.03,61.94,61.99,44507.0,53.831,53.8484,53.7703,53.8137,44507.0
2021-09-30 12:30:00,61.98,62.08,61.93,62.07,58077.0,53.805,53.8918,53.7616,53.8831,58077.0
2021-09-30 12:40:00,62.07,62.1,61.99,62.1,41480.0,53.8831,53.9092,53.8137,53.9092,41480.0
2021-09-30 12:50:00,62.09,62.11,62.03,62.07,45778.0,53.9005,53.9178,53.8484,53.8831,45778.0
2021-09-30 13:00:00,62.08,62.2,62.05,62.19,45208.0,53.8918,53.996,53.8658,53.9873,45208.0
2021-09-30 13:10:00,62.19,62.23,62.16,62.21,36614.0,53.9873,54.022,53.9612,54.0047,36614.0
2021-09-30 13:20:00,62.21,62.31,62.19,62.22,95462.0,54.0047,54.0915,53.9873,54.0133,95462.0
2021-09-30 13:30:00,62.22,62.26,62.15,62.23,36698.0,54.0133,54.0481,53.9526,54.022,36698.0
2021-09-30 13:40:00,62.23,62.25,62.17,62.25,34919.0,54.022,54.0394,53.9699,54.0394,34919.0
2021-09-30 13:50:00,62.25,62.3,62.23,62.25,53760.0,54.0394,54.0828,54.022,54.0394,53760.0
2021-09-30 14:00:00,62.25,62.42,62.24,62.41,45623.0,54.0394,54.187,54.0307,54.1783,45623.0
2021-09-30 14:10:00,62.42,62.44,62.35,62.35,39568.0,54.187,54.2043,54.1262,54.1262,39568.0
2021-09-30 14:20:00,62.34,62.41,62.31,62.41,43796.0,54.1175,54.1783,54.0915,54.1783,43796.0
2021-09-30 14:30:00,62.42,62.51,62.4,62.49,35356.0,54.187,54.2651,54.1696,54.2477,35356.0
2021-09-30 14:40:00,62.49,62.56,62.48,62.55,52901.0,54.2477,54.3085,54.239,54.2998,52901.0
2021-09-30 14:50:00,62.55,62.61,62.48,62.49,42721.0,54.2998,54.3519,54.239,54.2477,42721.0
2021-09-30 15:00:00,62.5,62.56,62.47,62.54,60714.0,54.2564,54.3085,54.2304,54.2911,60714.0
2021-09-30 15:10:00,62.54,62.65,62.53,62.57,70755.0,54.2911,54.3866,54.2824,54.3172,70755.0
2021-09-30 15:20:00,62.58,62.6,62.4,62.47,84573.0,54.3258,54.3432,54.1696,54.2304,84573.0
2021-09-30 15:30:00,62.46,62.57,62.42,62.44,91058.0,54.2217,54.3172,54.187,54.2043,91058.0
2021-09-30 15:40:00,62.44,62.45,62.26,62.27,128891.0,54.2043,54.213,54.0481,54.0567,128891.0
2021-09-30 15:50:00,62.26,62.26,61.95,61.96,503463.0,54.0481,54.0481,53.7789,53.7876,503463.0
2021-10-01 09:30:00,62.35,62.38,61.97,62.09,113010.0,54.1262,54.1522,53.7963,53.9005,113010.0
2021-10-01 09:40:00,62.1,62.18,61.89,61.97,121954.0,53.9092,53.9786,53.7269,53.7963,121954.0
2021-10-01 09:50:00,61.97,61.99,61.67,61.77,66571.0,53.7963,53.8137,53.5359,53.6227,66571.0
2021-10-01 10:00:00,61.76,62.03,61.59,62.0,194865.0,53.614,53.8484,53.4664,53.8223,194865.0
2021-10-01 10:10:00,62.0,62.03,61.87,61.92,88398.0,53.8223,53.8484,53.7095,53.7529,88398.0
2021-10-01 10:20:00,61.91,61.91,61.72,61.82,69769.0,53.7442,53.7442,53.5793,53.6661,69769.0
2021-10-01 10:30:00,61.85,61.92,61.79,61.85,52202.0,53.6921,53.7529,53.64,53.6921,52202.0
2021-10-01 10:40:00,61.84,61.92,61.77,61.83,57144.0,53.6835,53.7529,53.6227,53.6748,57144.0
2021-10-01 10:50:00,61.83,61.98,61.76,61.97,46444.0,53.6748,53.805,53.614,53.7963,46444.0
2021-10-01 11:00:00,61.96,61.99,61.85,61.89,31237.0,53.7876,53.8137,53.6921,53.7269,31237.0
2021-10-01 11:10:00,61.9,62.24,61.9,62.1,99932.0,53.7355,54.0307,53.7355,53.9092,99932.0
2021-10-01 11:20:00,62.11,62.23,62.07,62.07,161269.0,53.9178,54.022,53.8831,53.8831,161269.0
2021-10-01 11:30:00,62.08,62.2,62.03,62.18,81190.0,53.8918,53.996,53.8484,53.9786,81190.0
2021-10-01 11:40:00,62.18,62.35,62.18,62.32,64848.0,53.9786,54.1262,53.9786,54.1001,64848.0
2021-10-01 11:50:00,62.32,62.38,62.26,62.29,64577.0,54.1001,54.1522,54.0481,54.0741,64577.0
2021-10-01 12:00:00,62.29,62.32,62.2,62.3,166093.0,54.0741,54.1001,53.996,54.0828,166093.0
2021-10-01 12:10:00,62.29,62.32,62.2,62.21,95825.0,54.0741,54.1001,53.996,54.0047,95825.0
2021-10-01 12:20:00,62.21,62.28,62.2,62.2,40133.0,54.0047,54.0654,53.996,53.996,40133.0
2021-10-01 12:30:00,62.2,62.23,62.14,62.17,33727.0,53.996,54.022,53.9439,53.9699,33727.0
2021-10-01 12:40:00,62.18,62.26,62.15,62.18,37890.0,53.9786,54.0481,53.9526,53.9786,37890.0
2021-10-01 12:50:00,62.17,62.2,62.1,62.12,39921.0,53.9699,53.996,53.9092,53.9265,39921.0
2021-10-01 13:00:00,62.12,62.12,62.05,62.09,53746.0,53.9265,53.9265,53.8658,53.9005,53746.0
2021-10-01 13:10:00,62.09,62.11,62.0,62.01,38172.0,53.9005,53.9178,53.8223,53.831,38172.0
2021-10-01 13:20:00,61.99,61.99,61.88,61.89,45429.0,53.8137,53.8137,53.7182,53.7269,45429.0
2021-10-01 13:30:00,61.89,62.03,61.89,62.01,42191.0,53.7269,53.8484,53.7269,53.831,42191.0
2021-10-01 13:40:00,62.01,62.18,62.0,62.18,54629.0,53.831,53.9786,53.8223,53.9786,54629.0
2021-10-01 13:50:00,62.17,62.21,62.07,62.07,41398.0,53.9699,54.0047,53.8831,53.8831,41398.0
2021-10-01 14:00:00,62.08,62.17,62.07,62.15,44100.0,53.8918,53.9699,53.8831,53.9526,44100.0
2021-10-01 14:10:00,62.15,62.2,62.14,62.18,34162.0,53.9526,53.996,53.9439,53.9786,34162.0
2021-10-01 14:20:00,62.19,62.25,62.15,62.16,40202.0,53.9873,54.0394,53.9526,53.9612,40202.0
2021-10-01 14:30:00,62.15,62.18,62.12,62.14,26551.0,53.9526,53.9786,53.9265,53.9439,26551.0
2021-10-01 14:40:00,62.13,62.14,61.99,62.03,58157.0,53.9352,53.9439,53.8137,53.8484,58157.0
2021-10-01 14:50:00,62.03,62.12,62.01,62.1,51254.0,53.8484,53.9265,53.831,53.9092,51254.0
2021-10-01 15:00:00,62.1,62.18,62.09,62.18,51719.0,53.9092,53.9786,53.9005,53.9786,51719.0
2021-10-01 15:10:00,62.18,62.21,62.11,62.12,49934.0,53.9786,54.0047,53.9178,53.9265,49934.0
2021-10-01 15:20:00,62.12,62.17,62.03,62.04,59015.0,53.9265,53.9699,53.8484,53.8571,59015.0
2021-10-01 15:30:00,62.04,62.05,61.85,61.85,81327.0,53.8571,53.8658,53.6921,53.6921,81327.0
2021-10-01 15:40:00,61.86,61.94,61.82,61.88,203377.0,53.7008,53.7703,53.6661,53.7182,203377.0
2021-10-01 15:50:00,61.89,61.99,61.68,61.75,493857.0,53.7269,53.8137,53.5446,53.6053,493857.0
2021-10-04 09:30:00,61.56,61.98,61.56,61.9,198566.0,53.4404,53.805,53.4404,53.7355,198566.0
2021-10-04 09:40:00,61.88,61.97,61.8,61.94,139162.0,53.7182,53.7963,53.6487,53.7703,139162.0
2021-10-04 09:50:00,61.95,61.99,61.77,61.77,147077.0,53.7789,53.8137,53.6227,53.6227,147077.0
2021-10-04 10:00:00,61.78,61.88,61.58,61.59,170250.0,53.6314,53.7182,53.4577,53.4664,170250.0
2021-10-04 10:10:00,61.58,61.83,61.55,61.82,127561.0,53.4577,53.6748,53.4317,53.6661,127561.0
2021-10-04 10:20:00,61.83,61.83,61.54,61.63,122827.0,53.6748,53.6748,53.423,53.5012,122827.0
2021-10-04 10:30:00,61.62,61.69,61.49,61.6,236451.0,53.4925,53.5532,53.3796,53.4751,236451.0
2021-10-04 10:40:00,61.61,61.85,61.6,61.83,91129.0,53.4838,53.6921,53.4751,53.6748,91129.0
2021-10-04 10:50:00,61.84,61.93,61.64,61.66,99542.0,53.6835,53.7616,53.5098,53.5272,99542.0
2021-10-04 11:00:00,61.66,61.71,61.57,61.68,87492.0,53.5272,53.5706,53.4491,53.5446,87492.0
2021-10-04 11:10:00,61.68,61.91,61.64,61.83,74908.0,53.5446,53.7442,53.5098,53.6748,74908.0
2021-10-04 11:20:00,61.83,61.86,61.75,61.85,89592.0,53.6748,53.7008,53.6053,53.6921,89592.0
2021-10-04 11:30:00,61.85,61.85,61.64,61.64,132870.0,53.6921,53.6921,53.5098,53.5098,132870.0
2021-10-04 11:40:00,61.64,61.8,61.6,61.77,94407.0,53.5098,53.6487,53.4751,53.6227,94407.0
2021-10-04 11:50:00,61.78,61.93,61.73,61.87,116016.0,53.6314,53.7616,53.588,53.7095,116016.0
2021-10-04 12:00:00,61.87,61.97,61.87,61.94,103863.0,53.7095,53.7963,53.7095,53.7703,103863.0
2021-10-04 12:10:00,61.94,61.99,61.92,61.96,68438.0,53.7703,53.8137,53.7529,53.7876,68438.0
2021-10-04 12:20:00,61.96,62.07,61.96,62.02,256369.0,53.7876,53.8831,53.7876,53.8397,256369.0
2021-10-04 12:30:00,62.02,62.11,62.02,62.04,74395.0,53.8397,53.9178,53.8397,53.8571,74395.0
2021-10-04 12:40:00,62.04,62.05,62.0,62.05,106317.0,53.8571,53.8658,53.8223,53.8658,106317.0
2021-10-04 12:50:00,62.06,62.15,62.03,62.09,49145.0,53.8744,53.9526,53.8484,53.9005,49145.0
2021-10-04 13:00:00,62.08,62.15,62.04,62.13,48832.0,53.8918,53.9526,53.8571,53.9352,48832.0
2021-10-04 13:10:00,62.12,62.19,62.1,62.18,66790.0,53.9265,53.9873,53.9092,53.9786,66790.0
2021-10-04 13:20:00,62.18,62.24,62.16,62.17,44135.0,53.9786,54.0307,53.9612,53.9699,44135.0
2021-10-04 13:30:00,62.17,62.23,62.15,62.19,64587.0,53.9699,54.022,53.9526,53.9873,64587.0
2021-10-04 13:40:00,62.19,62.22,62.14,62.21,36386.0,53.9873,54.0133,53.9439,54.0047,36386.0
2021-10-04 13:50:00,62.2,62.23,62.14,62.14,35403.0,53.996,54.022,53.9439,53.9439,35403.0
2021-10-04 14:00:00,62.13,62.21,62.12,62.14,84268.0,53.9352,54.0047,53.9265,53.9439,84268.0
2021-10-04 14:10:00,62.13,62.2,62.09,62.19,39669.0,53.9352,53.996,53.9005,53.9873,39669.0
2021-10-04 14:20:00,62.2,62.31,62.19,62.3,55605.0,53.996,54.0915,53.9873,54.0828,55605.0
2021-10-04 14:30:00,62.3,62.33,62.24,62.29,65028.0,54.0828,54.1088,54.0307,54.0741,65028.0
2021-10-04 14:40:00,62.28,62.36,62.23,62.36,66964.0,54.0654,54.1349,54.022,54.1349,66964.0
2021-10-04 14:50:00,62.35,62.42,62.34,62.38,142962.0,54.1262,54.187,54.1175,54.1522,142962.0
2021-10-04 15:00:00,62.38,62.45,62.33,62.36,115164.0,54.1522,54.213,54.1088,54.1349,115164.0
2021-10-04 15:10:00,62.35,62.45,62.3,62.34,61493.0,54.1262,54.213,54.0828,54.1175,61493.0
2021-10-04 15:20:00,62.34,62.42,62.29,62.41,115925.0,54.1175,54.187,54.0741,54.1783,115925.0
2021-10-04 15:30:00,62.41,62.52,62.34,62.4,112824.0,54.1783,54.2738,54.1175,54.1696,112824.0
2021-10-04 15:40:00,62.4,62.63,62.4,62.59,218921.0,54.1696,54.3693,54.1696,54.3345,218921.0
2021-10-04 15:50:00,62.56,62.59,62.29,62.44,631319.0,54.3085,54.3345,54.0741,54.2043,631319.0
2021-10-05 09:30:00,62.66,62.71,62.46,62.54,185732.0,54.3953,54.4387,54.2217,54.2911,185732.0
2021-10-05 09:40:00,62.55,62.62,62.38,62.47,151790.0,54.2998,54.3606,54.1522,54.2304,151790.0
2021-10-05 09:50:00,62.48,62.61,62.47,62.57,104242.0,54.239,54.3519,54.2304,54.3172,104242.0
2021-10-05 10:00:00,62.59,62.83,62.58,62.78,110078.0,54.3345,54.5429,54.3258,54.4995,110078.0
2021-10-05 10:10:00,62.78,62.85,62.72,62.72,58410.0,54.4995,54.5602,54.4474,54.4474,58410.0
2021-10-05 10:20:00,62.72,62.8,62.68,62.76,63287.0,54.4474,54.5168,54.4127,54.4821,63287.0
2021-10-05 10:30:00,62.76,62.82,62.55,62.55,59716.0,54.4821,54.5342,54.2998,54.2998,59716.0
2021-10-05 10:40:00,62.56,62.56,62.4,62.44,74764.0,54.3085,54.3085,54.1696,54.2043,74764.0
2021-10-05 10:50:00,62.45,62.54,62.44,62.53,53249.0,54.213,54.2911,54.2043,54.2824,53249.0
2021-10-05 11:00:00,62.52,62.53,62.44,62.47,54209.0,54.2738,54.2824,54.2043,54.2304,54209.0
2021-10-05 11:10:00,62.48,62.55,62.47,62.55,78361.0,54.239,54.2998,54.2304,54.2998,78361.0
2021-10-05 11:20:00,62.55,62.6,62.47,62.47,42003.0,54.2998,54.3432,54.2304,54.2304,42003.0
2021-10-05 11:30:00,62.47,62.48,62.37,62.38,45313.0,54.2304,54.239,54.1435,54.1522,45313.0
2021-10-05 11:40:00,62.37,62.43,62.32,62.42,43548.0,54.1435,54.1956,54.1001,54.187,43548.0
2021-10-05 11:50:00,62.42,62.45,62.39,62.43,68072.0,54.187,54.213,54.1609,54.1956,68072.0
2021-10-05 12:00:00,62.43,62.5,62.4,62.5,64506.0,54.1956,54.2564,54.1696,54.2564,64506.0
2021-10-05 12:10:00,62.5,62.52,62.37,62.38,36170.0,54.2564,54.2738,54.1435,54.1522,36170.0
2021-10-05 12:20:00,62.38,62.41,62.32,62.36,48835.0,54.1522,54.1783,54.1001,54.1349,48835.0
2021-10-05 12:30:00,62.35,62.36,62.25,62.25,34411.0,54.1262,54.1349,54.0394,54.0394,34411.0
2021-10-05 12:40:00,62.25,62.31,62.22,62.22,52447.0,54.0394,54.0915,54.0133,54.0133,52447.0
2021-10-05 12:50:00,62.22,62.24,62.16,62.24,24354.0,54.0133,54.0307,53.9612,54.0307,24354.0
2021-10-05 13:00:00,62.24,62.27,62.21,62.25,27029.0,54.0307,54.0567,54.0047,54.0394,27029.0
2021-10-05 13:10:00,62.26,62.29,62.21,62.27,27583.0,54.0481,54.0741,54.0047,54.0567,27583.0
2021-10-05 13:20:00,62.28,62.3,62.22,62.25,34641.0,54.0654,54.0828,54.0133,54.0394,34641.0
2021-10-05 13:30:00,62.25,62.27,62.21,62.26,34574.0,54.0394,54.0567,54.0047,54.0481,34574.0
2021-10-05 13:40:00,62.26,62.32,62.26,62.29,16040.0,54.0481,54.1001,54.0481,54.0741,16040.0
2021-10-05 13:50:00,62.29,62.31,62.23,62.26,28718.0,54.0741,54.0915,54.022,54.0481,28718.0
2021-10-05 14:00:00,62.26,62.32,62.21,62.23,46702.0,54.0481,54.1001,54.0047,54.022,46702.0
2021-10-05 14:10:00,62.23,62.23,62.14,62.19,53109.0,54.022,54.022,53.9439,53.9873,53109.0
2021-10-05 14:20:00,62.19,62.23,62.18,62.23,31972.0,53.9873,54.022,53.9786,54.022,31972.0
2021-10-05 14:30:00,62.23,62.29,62.2,62.22,77041.0,54.022,54.0741,53.996,54.0133,77041.0
2021-10-05 14:40:00,62.22,62.24,62.15,62.17,48921.0,54.0133,54.0307,53.9526,53.9699,48921.0
2021-10-05 14:50:00,62.17,62.2,62.02,62.03,42596.0,53.9699,53.996,53.8397,53.8484,42596.0
2021-10-05 15:00:00,62.03,62.05,61.92,61.93,62838.0,53.8484,53.8658,53.7529,53.7616,62838.0
2021-10-05 15:10:00,61.93,62.0,61.92,62.0,61405.0,53.7616,53.8223,53.7529,53.8223,61405.0
2021-10-05 15:20:00,61.99,62.05,61.95,61.99,68302.0,53.8137,53.8658,53.7789,53.8137,68302.0
2021-10-05 15:30:00,61.98,62.13,61.97,62.13,134191.0,53.805,53.9352,53.7963,53.9352,134191.0
2021-10-05 15:40:00,62.13,62.16,62.03,62.07,116657.0,53.9352,53.9612,53.8484,53.8831,116657.0
2021-10-05 15:50:00,62.06,62.14,62.03,62.06,387143.0,53.8744,53.9439,53.8484,53.8744,387143.0
2021-10-06 09:30:00,61.82,61.98,61.71,61.76,93822.0,53.6661,53.805,53.5706,53.614,93822.0
2021-10-06 09:40:00,61.75,61.87,61.65,61.72,96518.0,53.6053,53.7095,53.5185,53.5793,96518.0
2021-10-06 09:50:00,61.72,61.75,61.56,61.66,73783.0,53.5793,53.6053,53.4404,53.5272,73783.0
2021-10-06 10:00:00,61.68,61.84,61.66,61.75,66333.0,53.5446,53.6835,53.5272,53.6053,66333.0
2021-10-06 10:10:00,61.74,61.75,61.5,61.51,76695.0,53.5966,53.6053,53.3883,53.397,76695.0
2021-10-06 10:20:00,61.5,61.77,61.46,61.75,64163.0,53.3883,53.6227,53.3536,53.6053,64163.0
2021-10-06 10:30:00,61.74,61.92,61.73,61.91,65266.0,53.5966,53.7529,53.588,53.7442,65266.0
2021-10-06 10:40:00,61.93,61.93,61.71,61.79,86028.0,53.7616,53.7616,53.5706,53.64,86028.0
2021-10-06 10:50:00,61.8,61.86,61.73,61.86,41556.0,53.6487,53.7008,53.588,53.7008,41556.0
2021-10-06 11:00:00,61.85,61.94,61.82,61.85,44787.0,53.6921,53.7703,53.6661,53.6921,44787.0
2021-10-06 11:10:00,61.85,61.95,61.82,61.95,32275.0,53.6921,53.7789,53.6661,53.7789,32275.0
2021-10-06 11:20:00,61.96,61.98,61.84,61.86,41492.0,53.7876,53.805,53.6835,53.7008,41492.0
2021-10-06 11:30:00,61.86,61.87,61.66,61.69,27215.0,53.7008,53.7095,53.5272,53.5532,27215.0
2021-10-06 11:40:00,61.69,61.73,61.58,61.61,63955.0,53.5532,53.588,53.4577,53.4838,63955.0
2021-10-06 11:50:00,61.62,61.75,61.62,61.73,58041.0,53.4925,53.6053,53.4925,53.588,58041.0
2021-10-06 12:00:00,61.73,61.73,61.57,61.58,40058.0,53.588,53.588,53.4491,53.4577,40058.0
2021-10-06 12:10:00,61.57,61.63,61.51,61.6,54763.0,53.4491,53.5012,53.397,53.4751,54763.0
2021-10-06 12:20:00,61.6,61.66,61.55,61.6,36377.0,53.4751,53.5272,53.4317,53.4751,36377.0
2021-10-06 12:30:00,61.59,61.7,61.58,61.66,32240.0,53.4664,53.5619,53.4577,53.5272,32240.0
2021-10-06 12:40:00,61.67,61.7,61.63,61.64,23269.0,53.5359,53.5619,53.5012,53.5098,23269.0
2021-10-06 12:50:00,61.65,61.7,61.6,61.66,66087.0,53.5185,53.5619,53.4751,53.5272,66087.0
2021-10-06 13:00:00,61.68,61.73,61.65,61.7,43578.0,53.5446,53.588,53.5185,53.5619,43578.0
2021-10-06 13:10:00,61.69,61.85,61.66,61.83,34435.0,53.5532,53.6921,53.5272,53.6748,34435.0
2021-10-06 13:20:00,61.83,61.89,61.8,61.89,47107.0,53.6748,53.7269,53.6487,53.7269,47107.0
2021-10-06 13:30:00,61.89,62.0,61.88,61.98,43832.0,53.7269,53.8223,53.7182,53.805,43832.0
2021-10-06 13:40:00,61.98,62.05,61.95,62.04,50497.0,53.805,53.8658,53.7789,53.8571,50497.0
2021-10-06 13:50:00,62.04,62.14,61.99,62.14,31027.0,53.8571,53.9439,53.8137,53.9439,31027.0
2021-10-06 14:00:00,62.15,62.18,62.08,62.14,57194.0,53.9526,53.9786,53.8918,53.9439,57194.0
2021-10-06 14:10:00,62.15,62.38,62.14,62.38,40621.0,53.9526,54.1522,53.9439,54.1522,40621.0
2021-10-06 14:20:00,62.39,62.39,62.3,62.35,26000.0,54.1609,54.1609,54.0828,54.1262,26000.0
2021-10-06 14:30:00,62.36,62.39,62.33,62.39,30653.0,54.1349,54.1609,54.1088,54.1609,30653.0
2021-10-06 14:40:00,62.4,62.45,62.38,62.42,35139.0,54.1696,54.213,54.1522,54.187,35139.0
2021-10-06 14:50:00,62.43,62.47,62.39,62.4,58031.0,54.1956,54.2304,54.1609,54.1696,58031.0
2021-10-06 15:00:00,62.4,62.43,62.36,62.38,60661.0,54.1696,54.1956,54.1349,54.1522,60661.0
2021-10-06 15:10:00,62.39,62.5,62.36,62.48,46221.0,54.1609,54.2564,54.1349,54.239,46221.0
2021-10-06 15:20:00,62.48,62.53,62.45,62.5,37779.0,54.239,54.2824,54.213,54.2564,37779.0
2021-10-06 15:30:00,62.5,62.6,62.48,62.58,61590.0,54.2564,54.3432,54.239,54.3258,61590.0
2021-10-06 15:40:00,62.57,62.68,62.56,62.68,104894.0,54.3172,54.4127,54.3085,54.4127,104894.0
2021-10-06 15:50:00,62.68,62.78,62.68,62.74,243046.0,54.4127,54.4995,54.4127,54.4647,243046.0
2021-10-07 09:30:00,63.0,63.21,62.82,63.13,177439.0,54.6905,54.8728,54.5342,54.8033,177439.0
2021-10-07 09:40:00,63.13,63.28,63.07,63.15,137626.0,54.8033,54.9335,54.7512,54.8207,137626.0
2021-10-07 09:50:00,63.15,63.42,63.14,63.39,65278.0,54.8207,55.0551,54.812,55.029,65278.0
2021-10-07 10:00:00,63.41,63.48,63.38,63.45,59655.0,55.0464,55.1071,55.0203,55.0811,59655.0
2021-10-07 10:10:00,63.45,63.47,63.26,63.27,45077.0,55.0811,55.0985,54.9162,54.9248,45077.0
2021-10-07 10:20:00,63.28,63.29,63.13,63.15,39459.0,54.9335,54.9422,54.8033,54.8207,39459.0
2021-10-07 10:30:00,63.13,63.2,63.04,63.04,40706.0,54.8033,54.8641,54.7252,54.7252,40706.0
2021-10-07 10:40:00,63.05,63.1,62.96,62.99,37168.0,54.7339,54.7773,54.6557,54.6818,37168.0
2021-10-07 10:50:00,62.97,63.1,62.93,63.05,61994.0,54.6644,54.7773,54.6297,54.7339,61994.0
2021-10-07 11:00:00,63.06,63.09,62.97,62.97,20533.0,54.7425,54.7686,54.6644,54.6644,20533.0
2021-10-07 11:10:00,62.98,62.98,62.83,62.84,33815.0,54.6731,54.6731,54.5429,54.5516,33815.0
2021-10-07 11:20:00,62.84,62.87,62.79,62.81,41777.0,54.5516,54.5776,54.5082,54.5255,41777.0
2021-10-07 11:30:00,62.81,62.9,62.81,62.89,28733.0,54.5255,54.6036,54.5255,54.595,28733.0
2021-10-07 11:40:00,62.89,62.96,62.89,62.93,34697.0,54.595,54.6557,54.595,54.6297,34697.0
2021-10-07 11:50:00,62.93,62.98,62.88,62.98,31365.0,54.6297,54.6731,54.5863,54.6731,31365.0
2021-10-07 12:00:00,62.98,63.02,62.9,62.92,24470.0,54.6731,54.7078,54.6036,54.621,24470.0
2021-10-07 12:10:00,62.93,62.93,62.84,62.85,31844.0,54.6297,54.6297,54.5516,54.5602,31844.0
2021-10-07 12:20:00,62.84,62.95,62.8,62.95,45935.0,54.5516,54.647,54.5168,54.647,45935.0
2021-10-07 12:30:00,62.95,63.03,62.94,63.02,48253.0,54.647,54.7165,54.6384,54.7078,48253.0
2021-10-07 12:40:00,63.01,63.01,62.89,62.95,51610.0,54.6991,54.6991,54.595,54.647,51610.0
2021-10-07 12:50:00,62.96,63.06,62.95,63.04,44825.0,54.6557,54.7425,54.647,54.7252,44825.0
2021-10-07 13:00:00,63.03,63.04,62.96,63.01,33136.0,54.7165,54.7252,54.6557,54.6991,33136.0
2021-10-07 13:10:00,63.0,63.01,62.91,62.91,26286.0,54.6905,54.6991,54.6123,54.6123,26286.0
2021-10-07 13:20:00,62.91,62.96,62.86,62.96,19641.0,54.6123,54.6557,54.5689,54.6557,19641.0
2021-10-07 13:30:00,62.95,62.99,62.91,62.96,30599.0,54.647,54.6818,54.6123,54.6557,30599.0
2021-10-07 13:40:00,62.96,62.98,62.88,62.89,21144.0,54.6557,54.6731,54.5863,54.595,21144.0
2021-10-07 13:50:00,62.88,62.88,62.82,62.83,18569.0,54.5863,54.5863,54.5342,54.5429,18569.0
2021-10-07 14:00:00,62.82,62.83,62.78,62.8,22848.0,54.5342,54.5429,54.4995,54.5168,22848.0
2021-10-07 14:10:00,62.8,62.83,62.79,62.83,18177.0,54.5168,54.5429,54.5082,54.5429,18177.0
2021-10-07 14:20:00,62.83,62.84,62.75,62.77,48993.0,54.5429,54.5516,54.4734,54.4908,48993.0
2021-10-07 14:30:00,62.77,62.78,62.68,62.69,37838.0,54.4908,54.4995,54.4127,54.4213,37838.0
2021-10-07 14:40:00,62.69,62.75,62.63,62.64,21109.0,54.4213,54.4734,54.3693,54.3779,21109.0
2021-10-07 14:50:00,62.64,62.64,62.57,62.58,26790.0,54.3779,54.3779,54.3172,54.3258,26790.0
2021-10-07 15:00:00,62.57,62.59,62.5,62.57,40581.0,54.3172,54.3345,54.2564,54.3172,40581.0
2021-10-07 15:10:00,62.57,62.71,62.54,62.69,27056.0,54.3172,54.4387,54.2911,54.4213,27056.0
2021-10-07 15:20:00,62.69,62.69,62.62,62.66,30118.0,54.4213,54.4213,54.3606,54.3953,30118.0
2021-10-07 15:30:00,62.66,62.71,62.58,62.63,57683.0,54.3953,54.4387,54.3258,54.3693,57683.0
2021-10-07 15:40:00,62.63,62.71,62.57,62.64,72110.0,54.3693,54.4387,54.3172,54.3779,72110.0
2021-10-07 15:50:00,62.63,62.7,62.57,62.67,223645.0,54.3693,54.43,54.3172,54.404,223645.0
2021-10-08 09:30:00,62.65,62.72,62.49,62.52,73806.0,54.3866,54.4474,54.2477,54.2738,73806.0
2021-10-08 09:40:00,62.52,62.62,62.38,62.5,79738.0,54.2738,54.3606,54.1522,54.2564,79738.0
2021-10-08 09:50:00,62.51,62.73,62.44,62.68,56126.0,54.2651,54.4561,54.2043,54.4127,56126.0
2021-10-08 10:00:00,62.67,62.89,62.67,62.72,52637.0,54.404,54.595,54.404,54.4474,52637.0
2021-10-08 10:10:00,62.73,62.73,62.55,62.62,62660.0,54.4561,54.4561,54.2998,54.3606,62660.0
2021-10-08 10:20:00,62.62,62.63,62.5,62.5,79112.0,54.3606,54.3693,54.2564,54.2564,79112.0
2021-10-08 10:30:00,62.5,62.57,62.45,62.48,39604.0,54.2564,54.3172,54.213,54.239,39604.0
2021-10-08 10:40:00,62.48,62.65,62.44,62.53,48700.0,54.239,54.3866,54.2043,54.2824,48700.0
2021-10-08 10:50:00,62.52,62.58,62.43,62.58,46348.0,54.2738,54.3258,54.1956,54.3258,46348.0
2021-10-08 11:00:00,62.58,62.61,62.53,62.58,40420.0,54.3258,54.3519,54.2824,54.3258,40420.0
2021-10-08 11:10:00,62.58,62.69,62.5,62.67,45971.0,54.3258,54.4213,54.2564,54.404,45971.0
2021-10-08 11:20:00,62.68,62.71,62.65,62.7,48997.0,54.4127,54.4387,54.3866,54.43,48997.0
2021-10-08 11:30:00,62.74,62.75,62.65,62.72,22940.0,54.4647,54.4734,54.3866,54.4474,22940.0
2021-10-08 11:40:00,62.71,62.74,62.69,62.74,13821.0,54.4387,54.4647,54.4213,54.4647,13821.0
2021-10-08 11:50:00,62.75,62.76,62.68,62.71,16244.0,54.4734,54.4821,54.4127,54.4387,16244.0
2021-10-08 12:00:00,62.71,62.73,62.67,62.71,27194.0,54.4387,54.4561,54.404,54.4387,27194.0
2021-10-08 12:10:00,62.71,62.74,62.67,62.73,18913.0,54.4387,54.4647,54.404,54.4561,18913.0
2021-10-08 12:20:00,62.73,62.76,62.7,62.74,14091.0,54.4561,54.4821,54.43,54.4647,14091.0
2021-10-08 12:30:00,62.73,62.76,62.72,62.75,14296.0,54.4561,54.4821,54.4474,54.4734,14296.0
2021-10-08 12:40:00,62.75,62.76,62.72,62.74,23047.0,54.4734,54.4821,54.4474,54.4647,23047.0
2021-10-08 12:50:00,62.74,62.77,62.7,62.71,23724.0,54.4647,54.4908,54.43,54.4387,23724.0
2021-10-08 13:00:00,62.72,62.75,62.69,62.72,11168.0,54.4474,54.4734,54.4213,54.4474,11168.0
2021-10-08 13:10:00,62.71,62.79,62.69,62.69,37738.0,54.4387,54.5082,54.4213,54.4213,37738.0
2021-10-08 13:20:00,62.69,62.77,62.68,62.76,34307.0,54.4213,54.4908,54.4127,54.4821,34307.0
2021-10-08 13:30:00,62.76,62.8,62.74,62.78,34770.0,54.4821,54.5168,54.4647,54.4995,34770.0
2021-10-08 13:40:00,62.77,62.79,62.73,62.76,25558.0,54.4908,54.5082,54.4561,54.4821,25558.0
2021-10-08 13:50:00,62.77,62.79,62.75,62.79,16416.0,54.4908,54.5082,54.4734,54.5082,16416.0
2021-10-08 14:00:00,62.78,62.9,62.77,62.89,35487.0,54.4995,54.6036,54.4908,54.595,35487.0
2021-10-08 14:10:00,62.89,62.94,62.88,62.9,32599.0,54.595,54.6384,54.5863,54.6036,32599.0
2021-10-08 14:20:00,62.91,62.96,62.89,62.93,38072.0,54.6123,54.6557,54.595,54.6297,38072.0
2021-10-08 14:30:00,62.93,62.96,62.91,62.93,39353.0,54.6297,54.6557,54.6123,54.6297,39353.0
2021-10-08 14:40:00,62.93,62.93,62.82,62.83,28804.0,54.6297,54.6297,54.5342,54.5429,28804.0
2021-10-08 14:50:00,62.84,62.85,62.79,62.8,21704.0,54.5516,54.5602,54.5082,54.5168,21704.0
2021-10-08 15:00:00,62.8,62.86,62.77,62.85,53699.0,54.5168,54.5689,54.4908,54.5602,53699.0
2021-10-08 15:10:00,62.85,62.9,62.84,62.87,74577.0,54.5602,54.6036,54.5516,54.5776,74577.0
2021-10-08 15:20:00,62.87,62.87,62.83,62.87,55785.0,54.5776,54.5776,54.5429,54.5776,55785.0
2021-10-08 15:30:00,62.87,62.9,62.63,62.66,61625.0,54.5776,54.6036,54.3693,54.3953,61625.0
2021-10-08 15:40:00,62.65,62.65,62.54,62.6,57621.0,54.3866,54.3866,54.2911,54.3432,57621.0
2021-10-08 15:50:00,62.59,62.66,62.53,62.55,237485.0,54.3345,54.3953,54.2824,54.2998,237485.0
2021-10-11 09:30:00,62.38,62.48,62.1,62.13,97842.0,54.1522,54.239,53.9092,53.9352,97842.0
2021-10-11 09:40:00,62.13,62.31,62.07,62.1,69909.0,53.9352,54.0915,53.8831,53.9092,69909.0
2021-10-11 09:50:00,62.09,62.39,62.04,62.39,65967.0,53.9005,54.1609,53.8571,54.1609,65967.0
2021-10-11 10:00:00,62.4,62.44,62.29,62.29,59722.0,54.1696,54.2043,54.0741,54.0741,59722.0
2021-10-11 10:10:00,62.3,62.36,62.26,62.27,28717.0,54.0828,54.1349,54.0481,54.0567,28717.0
2021-10-11 10:20:00,62.27,62.32,62.2,62.3,48077.0,54.0567,54.1001,53.996,54.0828,48077.0
2021-10-11 10:30:00,62.29,62.32,62.18,62.22,34973.0,54.0741,54.1001,53.9786,54.0133,34973.0
2021-10-11 10:40:00,62.22,62.35,62.22,62.33,33322.0,54.0133,54.1262,54.0133,54.1088,33322.0
2021-10-11 10:50:00,62.32,62.37,62.26,62.34,32635.0,54.1001,54.1435,54.0481,54.1175,32635.0
2021-10-11 11:00:00,62.34,62.34,62.21,62.21,31889.0,54.1175,54.1175,54.0047,54.0047,31889.0
2021-10-11 11:10:00,62.22,62.22,62.08,62.09,38814.0,54.0133,54.0133,53.8918,53.9005,38814.0
2021-10-11 11:20:00,62.1,62.14,62.06,62.08,36204.0,53.9092,53.9439,53.8744,53.8918,36204.0
2021-10-11 11:30:00,62.08,62.26,62.07,62.25,34867.0,53.8918,54.0481,53.8831,54.0394,34867.0
2021-10-11 11:40:00,62.24,62.25,62.19,62.19,47831.0,54.0307,54.0394,53.9873,53.9873,47831.0
2021-10-11 11:50:00,62.19,62.22,62.14,62.15,17853.0,53.9873,54.0133,53.9439,53.9526,17853.0
2021-10-11 12:00:00,62.15,62.15,61.96,62.02,62030.0,53.9526,53.9526,53.7876,53.8397,62030.0
2021-10-11 12:10:00,62.03,62.04,61.95,61.95,18800.0,53.8484,53.8571,53.7789,53.7789,18800.0
2021-10-11 12:20:00,61.94,62.02,61.89,62.02,38796.0,53.7703,53.8397,53.7269,53.8397,38796.0
2021-10-11 12:30:00,62.03,62.15,62.03,62.14,27262.0,53.8484,53.9526,53.8484,53.9439,27262.0
2021-10-11 12:40:00,62.13,62.15,62.04,62.04,32060.0,53.9352,53.9526,53.8571,53.8571,32060.0
2021-10-11 12:50:00,62.04,62.07,61.96,61.98,27003.0,53.8571,53.8831,53.7876,53.805,27003.0
2021-10-11 13:00:00,61.98,62.02,61.91,62.01,38517.0,53.805,53.8397,53.7442,53.831,38517.0
2021-10-11 13:10:00,62.02,62.09,62.0,62.08,20131.0,53.8397,53.9005,53.8223,53.8918,20131.0
2021-10-11 13:20:00,62.06,62.06,61.95,61.96,27315.0,53.8744,53.8744,53.7789,53.7876,27315.0
2021-10-11 13:30:00,61.95,61.98,61.91,61.96,29926.0,53.7789,53.805,53.7442,53.7876,29926.0
2021-10-11 13:40:00,61.94,61.97,61.8,61.82,47029.0,53.7703,53.7963,53.6487,53.6661,47029.0
2021-10-11 13:50:00,61.81,61.87,61.79,61.79,29357.0,53.6574,53.7095,53.64,53.64,29357.0
2021-10-11 14:00:00,61.79,61.9,61.78,61.9,44117.0,53.64,53.7355,53.6314,53.7355,44117.0
2021-10-11 14:10:00,61.9,61.94,61.88,61.89,29946.0,53.7355,53.7703,53.7182,53.7269,29946.0
2021-10-11 14:20:00,61.88,61.9,61.83,61.86,25210.0,53.7182,53.7355,53.6748,53.7008,25210.0
2021-10-11 14:30:00,61.85,61.9,61.82,61.83,29910.0,53.6921,53.7355,53.6661,53.6748,29910.0
2021-10-11 14:40:00,61.83,61.86,61.79,61.8,28249.0,53.6748,53.7008,53.64,53.6487,28249.0
2021-10-11 14:50:00,61.79,61.85,61.75,61.82,37292.0,53.64,53.6921,53.6053,53.6661,37292.0
2021-10-11 15:00:00,61.82,61.89,61.77,61.82,42127.0,53.6661,53.7269,53.6227,53.6661,42127.0
2021-10-11 15:10:00,61.82,61.93,61.82,61.89,71795.0,53.6661,53.7616,53.6661,53.7269,71795.0
2021-10-11 15:20:00,61.9,61.92,61.8,61.85,46564.0,53.7355,53.7529,53.6487,53.6921,46564.0
2021-10-11 15:30:00,61.84,61.9,61.8,61.9,71074.0,53.6835,53.7355,53.6487,53.7355,71074.0
2021-10-11 15:40:00,61.9,61.98,61.87,61.89,118685.0,53.7355,53.805,53.7095,53.7269,118685.0
2021-10-11 15:50:00,61.88,61.93,61.79,61.92,455141.0,53.7182,53.7616,53.64,53.7529,455141.0
2021-10-12 09:30:00,61.95,61.97,61.76,61.95,72510.0,53.7789,53.7963,53.614,53.7789,72510.0
2021-10-12 09:40:00,61.97,62.01,61.86,61.91,71029.0,53.7963,53.831,53.7008,53.7442,71029.0
2021-10-12 09:50:00,61.91,62.19,61.91,62.13,36912.0,53.7442,53.9873,53.7442,53.9352,36912.0
2021-10-12 10:00:00,62.14,62.22,62.06,62.11,59740.0,53.9439,54.0133,53.8744,53.9178,59740.0
2021-10-12 10:10:00,62.12,62.29,62.11,62.2,69527.0,53.9265,54.0741,53.9178,53.996,69527.0
2021-10-12 10:20:00,62.19,62.23,62.11,62.23,57006.0,53.9873,54.022,53.9178,54.022,57006.0
2021-10-12 10:30:00,62.23,62.34,62.2,62.31,48189.0,54.022,54.1175,53.996,54.0915,48189.0
2021-10-12 10:40:00,62.3,62.33,62.2,62.21,42220.0,54.0828,54.1088,53.996,54.0047,42220.0
2021-10-12 10:50:00,62.2,62.29,62.18,62.21,43665.0,53.996,54.0741,53.9786,54.0047,43665.0
2021-10-12 11:00:00,62.22,62.3,62.21,62.27,33063.0,54.0133,54.0828,54.0047,54.0567,33063.0
2021-10-12 11:10:00,62.27,62.29,62.23,62.25,35874.0,54.0567,54.0741,54.022,54.0394,35874.0
2021-10-12 11:20:00,62.24,62.33,62.21,62.33,27761.0,54.0307,54.1088,54.0047,54.1088,27761.0
2021-10-12 11:30:00,62.32,62.42,62.29,62.29,220670.0,54.1001,54.187,54.0741,54.0741,220670.0
2021-10-12 11:40:00,62.3,62.31,62.21,62.25,21281.0,54.0828,54.0915,54.0047,54.0394,21281.0
2021-10-12 11:50:00,62.23,62.26,62.19,62.25,44058.0,54.022,54.0481,53.9873,54.0394,44058.0
2021-10-12 12:00:00,62.25,62.37,62.23,62.36,28265.0,54.0394,54.1435,54.022,54.1349,28265.0
2021-10-12 12:10:00,62.37,62.41,62.28,62.3,22691.0,54.1435,54.1783,54.0654,54.0828,22691.0
2021-10-12 12:20:00,62.3,62.36,62.28,62.28,52821.0,54.0828,54.1349,54.0654,54.0654,52821.0
2021-10-12 12:30:00,62.28,62.29,62.16,62.21,27330.0,54.0654,54.0741,53.9612,54.0047,27330.0
2021-10-12 12:40:00,62.22,62.26,62.2,62.25,27318.0,54.0133,54.0481,53.996,54.0394,27318.0
2021-10-12 12:50:00,62.25,62.29,62.18,62.21,19653.0,54.0394,54.0741,53.9786,54.0047,19653.0
2021-10-12 13:00:00,62.22,62.24,62.19,62.19,22877.0,54.0133,54.0307,53.9873,53.9873,22877.0
2021-10-12 13:10:00,62.19,62.27,62.19,62.27,12908.0,53.9873,54.0567,53.9873,54.0567,12908.0
2021-10-12 13:20:00,62.27,62.32,62.23,62.31,15093.0,54.0567,54.1001,54.022,54.0915,15093.0
2021-10-12 13:30:00,62.3,62.3,62.26,62.28,26097.0,54.0828,54.0828,54.0481,54.0654,26097.0
2021-10-12 13:40:00,62.28,62.32,62.25,62.31,25358.0,54.0654,54.1001,54.0394,54.0915,25358.0
2021-10-12 13:50:00,62.31,62.32,62.15,62.19,37727.0,54.0915,54.1001,53.9526,53.9873,37727.0
2021-10-12 14:00:00,62.18,62.23,62.17,62.22,33406.0,53.9786,54.022,53.9699,54.0133,33406.0
2021-10-12 14:10:00,62.23,62.28,62.18,62.23,35921.0,54.022,54.0654,53.9786,54.022,35921.0
2021-10-12 14:20:00,62.22,62.24,62.19,62.2,24679.0,54.0133,54.0307,53.9873,53.996,24679.0
2021-10-12 14:30:00,62.21,62.25,62.19,62.2,29984.0,54.0047,54.0394,53.9873,53.996,29984.0
2021-10-12 14:40:00,62.2,62.22,62.14,62.15,18704.0,53.996,54.0133,53.9439,53.9526,18704.0
2021-10-12 14:50:00,62.15,62.21,62.11,62.12,48813.0,53.9526,54.0047,53.9178,53.9265,48813.0
2021-10-12 15:00:00,62.12,62.18,62.09,62.17,38180.0,53.9265,53.9786,53.9005,53.9699,38180.0
2021-10-12 15:10:00,62.17,62.2,62.1,62.15,43044.0,53.9699,53.996,53.9092,53.9526,43044.0
2021-10-12 15:20:00,62.15,62.15,62.07,62.09,44772.0,53.9526,53.9526,53.8831,53.9005,44772.0
2021-10-12 15:30:00,62.08,62.12,61.94,61.96,64645.0,53.8918,53.9265,53.7703,53.7876,64645.0
2021-10-12 15:40:00,61.96,61.99,61.89,61.97,141011.0,53.7876,53.8137,53.7269,53.7963,141011.0
2021-10-12 15:50:00,61.97,62.15,61.92,62.09,203683.0,53.7963,53.9526,53.7529,53.9005,203683.0
2021-10-13 09:30:00,62.05,62.18,61.86,61.91,88056.0,53.8658,53.9786,53.7008,53.7442,88056.0
2021-10-13 09:40:00,61.91,61.96,61.76,61.92,83566.0,53.7442,53.7876,53.614,53.7529,83566.0
2021-10-13 09:50:00,61.92,61.93,61.77,61.83,106758.0,53.7529,53.7616,53.6227,53.6748,106758.0
2021-10-13 10:00:00,61.82,61.83,61.61,61.67,79583.0,53.6661,53.6748,53.4838,53.5359,79583.0
2021-10-13 10:10:00,61.67,61.71,61.59,61.6,60344.0,53.5359,53.5706,53.4664,53.4751,60344.0
2021-10-13 10:20:00,61.6,61.64,61.51,61.56,91352.0,53.4751,53.5098,53.397,53.4404,91352.0
2021-10-13 10:30:00,61.58,61.71,61.55,61.67,62166.0,53.4577,53.5706,53.4317,53.5359,62166.0
2021-10-13 10:40:00,61.65,61.72,61.6,61.63,38887.0,53.5185,53.5793,53.4751,53.5012,38887.0
2021-10-13 10:50:00,61.64,61.75,61.64,61.73,60658.0,53.5098,53.6053,53.5098,53.588,60658.0
2021-10-13 11:00:00,61.74,61.78,61.71,61.76,53553.0,53.5966,53.6314,53.5706,53.614,53553.0
2021-10-13 11:10:00,61.76,61.87,61.74,61.83,40311.0,53.614,53.7095,53.5966,53.6748,40311.0
2021-10-13 11:20:00,61.83,61.85,61.77,61.81,41855.0,53.6748,53.6921,53.6227,53.6574,41855.0
2021-10-13 11:30:00,61.8,61.97,61.78,61.96,40540.0,53.6487,53.7963,53.6314,53.7876,40540.0
2021-10-13 11:40:00,61.97,62.11,61.96,62.08,37831.0,53.7963,53.9178,53.7876,53.8918,37831.0
2021-10-13 11:50:00,62.06,62.11,62.04,62.08,28856.0,53.8744,53.9178,53.8571,53.8918,28856.0
2021-10-13 12:00:00,62.08,62.18,62.07,62.15,46814.0,53.8918,53.9786,53.8831,53.9526,46814.0
2021-10-13 12:10:00,62.15,62.19,62.13,62.19,24845.0,53.9526,53.9873,53.9352,53.9873,24845.0
2021-10-13 12:20:00,62.2,62.22,62.17,62.19,38508.0,53.996,54.0133,53.9699,53.9873,38508.0
2021-10-13 12:30:00,62.17,62.18,62.1,62.16,12312.0,53.9699,53.9786,53.9092,53.9612,12312.0
2021-10-13 12:40:00,62.17,62.22,62.16,62.18,34464.0,53.9699,54.0133,53.9612,53.9786,34464.0
2021-10-13 12:50:00,62.17,62.18,62.13,62.18,19571.0,53.9699,53.9786,53.9352,53.9786,19571.0
2021-10-13 13:00:00,62.17,62.2,62.12,62.19,39307.0,53.9699,53.996,53.9265,53.9873,39307.0
2021-10-13 13:10:00,62.19,62.26,62.18,62.26,27277.0,53.9873,54.0481,53.9786,54.0481,27277.0
2021-10-13 13:20:00,62.27,62.35,62.27,62.34,21600.0,54.0567,54.1262,54.0567,54.1175,21600.0
2021-10-13 13:30:00,62.33,62.43,62.33,62.4,73186.0,54.1088,54.1956,54.1088,54.1696,73186.0
2021-10-13 13:40:00,62.41,62.41,62.36,62.38,38166.0,54.1783,54.1783,54.1349,54.1522,38166.0
2021-10-13 13:50:00,62.38,62.41,62.34,62.36,20670.0,54.1522,54.1783,54.1175,54.1349,20670.0
2021-10-13 14:00:00,62.35,62.48,62.32,62.34,126927.0,54.1262,54.239,54.1001,54.1175,126927.0
2021-10-13 14:10:00,62.34,62.43,62.34,62.38,31460.0,54.1175,54.1956,54.1175,54.1522,31460.0
2021-10-13 14:20:00,62.38,62.42,62.35,62.39,35385.0,54.1522,54.187,54.1262,54.1609,35385.0
2021-10-13 14:30:00,62.38,62.39,62.27,62.28,37211.0,54.1522,54.1609,54.0567,54.0654,37211.0
2021-10-13 14:40:00,62.28,62.31,62.22,62.29,37984.0,54.0654,54.0915,54.0133,54.0741,37984.0
2021-10-13 14:50:00,62.29,62.34,62.28,62.3,33769.0,54.0741,54.1175,54.0654,54.0828,33769.0
2021-10-13 15:00:00,62.3,62.35,62.21,62.35,52173.0,54.0828,54.1262,54.0047,54.1262,52173.0
2021-10-13 15:10:00,62.35,62.36,62.27,62.33,52222.0,54.1262,54.1349,54.0567,54.1088,52222.0
2021-10-13 15:20:00,62.33,62.41,62.32,62.4,55278.0,54.1088,54.1783,54.1001,54.1696,55278.0
2021-10-13 15:30:00,62.4,62.42,62.33,62.37,102073.0,54.1696,54.187,54.1088,54.1435,102073.0
2021-10-13 15:40:00,62.37,62.44,62.37,62.42,83550.0,54.1435,54.2043,54.1435,54.187,83550.0
2021-10-13 15:50:00,62.41,62.56,62.4,62.5,253400.0,54.1783,54.3085,54.1696,54.2564,253400.0
2021-10-14 09:30:00,62.76,62.76,62.53,62.69,91481.0,54.4821,54.4821,54.2824,54.4213,91481.0
2021-10-14 09:40:00,62.7,62.75,62.62,62.7,85098.0,54.43,54.4734,54.3606,54.43,85098.0
2021-10-14 09:50:00,62.68,62.86,62.65,62.85,68851.0,54.4127,54.5689,54.3866,54.5602,68851.0
2021-10-14 10:00:00,62.84,62.99,62.76,62.8,56534.0,54.5516,54.6818,54.4821,54.5168,56534.0
2021-10-14 10:10:00,62.79,62.98,62.77,62.91,31843.0,54.5082,54.6731,54.4908,54.6123,31843.0
2021-10-14 10:20:00,62.93,62.97,62.86,62.86,40689.0,54.6297,54.6644,54.5689,54.5689,40689.0
2021-10-14 10:30:00,62.87,62.91,62.78,62.8,31057.0,54.5776,54.6123,54.4995,54.5168,31057.0
2021-10-14 10:40:00,62.8,62.89,62.76,62.86,29921.0,54.5168,54.595,54.4821,54.5689,29921.0
2021-10-14 10:50:00,62.86,62.98,62.83,62.97,26536.0,54.5689,54.6731,54.5429,54.6644,26536.0
2021-10-14 11:00:00,62.97,63.02,62.92,62.98,35437.0,54.6644,54.7078,54.621,54.6731,35437.0
2021-10-14 11:10:00,62.94,62.98,62.83,62.85,22363.0,54.6384,54.6731,54.5429,54.5602,22363.0
2021-10-14 11:20:00,62.85,62.95,62.83,62.91,21590.0,54.5602,54.647,54.5429,54.6123,21590.0
2021-10-14 11:30:00,62.91,63.01,62.91,62.92,82976.0,54.6123,54.6991,54.6123,54.621,82976.0
2021-10-14 11:40:00,62.89,62.91,62.84,62.87,24880.0,54.595,54.6123,54.5516,54.5776,24880.0
2021-10-14 11:50:00,62.87,62.95,62.84,62.94,22130.0,54.5776,54.647,54.5516,54.6384,22130.0
2021-10-14 12:00:00,62.94,62.99,62.93,62.98,20497.0,54.6384,54.6818,54.6297,54.6731,20497.0
2021-10-14 12:10:00,62.99,63.03,62.98,62.99,26640.0,54.6818,54.7165,54.6731,54.6818,26640.0
2021-10-14 12:20:00,62.99,63.05,62.99,63.02,57315.0,54.6818,54.7339,54.6818,54.7078,57315.0
2021-10-14 12:30:00,63.01,63.1,62.97,63.08,29662.0,54.6991,54.7773,54.6644,54.7599,29662.0
2021-10-14 12:40:00,63.07,63.07,63.02,63.05,19408.0,54.7512,54.7512,54.7078,54.7339,19408.0
2021-10-14 12:50:00,63.05,63.14,63.05,63.13,25110.0,54.7339,54.812,54.7339,54.8033,25110.0
2021-10-14 13:00:00,63.14,63.14,63.05,63.11,31911.0,54.812,54.812,54.7339,54.7859,31911.0
2021-10-14 13:10:00,63.12,63.15,63.07,63.14,28834.0,54.7946,54.8207,54.7512,54.812,28834.0
2021-10-14 13:20:00,63.14,63.15,63.1,63.11,28536.0,54.812,54.8207,54.7773,54.7859,28536.0
2021-10-14 13:30:00,63.12,63.19,63.09,63.17,40632.0,54.7946,54.8554,54.7686,54.838,40632.0
2021-10-14 13:40:00,63.18,63.28,63.17,63.27,36012.0,54.8467,54.9335,54.838,54.9248,36012.0
2021-10-14 13:50:00,63.27,63.27,63.23,63.24,25389.0,54.9248,54.9248,54.8901,54.8988,25389.0
2021-10-14 14:00:00,63.24,63.26,63.21,63.26,28481.0,54.8988,54.9162,54.8728,54.9162,28481.0
2021-10-14 14:10:00,63.26,63.31,63.25,63.27,37982.0,54.9162,54.9596,54.9075,54.9248,37982.0
2021-10-14 14:20:00,63.26,63.3,63.24,63.26,22015.0,54.9162,54.9509,54.8988,54.9162,22015.0
2021-10-14 14:30:00,63.26,63.33,63.23,63.33,34888.0,54.9162,54.9769,54.8901,54.9769,34888.0
2021-10-14 14:40:00,63.33,63.34,63.27,63.28,31395.0,54.9769,54.9856,54.9248,54.9335,31395.0
2021-10-14 14:50:00,63.27,63.28,63.16,63.17,53536.0,54.9248,54.9335,54.8293,54.838,53536.0
2021-10-14 15:00:00,63.17,63.17,63.08,63.13,69422.0,54.838,54.838,54.7599,54.8033,69422.0
2021-10-14 15:10:00,63.12,63.22,63.11,63.2,73691.0,54.7946,54.8814,54.7859,54.8641,73691.0
2021-10-14 15:20:00,63.19,63.22,63.14,63.19,32539.0,54.8554,54.8814,54.812,54.8554,32539.0
2021-10-14 15:30:00,63.19,63.22,63.15,63.17,96320.0,54.8554,54.8814,54.8207,54.838,96320.0
2021-10-14 15:40:00,63.18,63.18,63.11,63.16,81389.0,54.8467,54.8467,54.7859,54.8293,81389.0
2021-10-14 15:50:00,63.16,63.29,63.16,63.25,269463.0,54.8293,54.9422,54.8293,54.9075,269463.0
2021-10-15 09:30:00,63.25,63.4,63.15,63.19,233316.0,54.9075,55.0377,54.8207,54.8554,233316.0
2021-10-15 09:40:00,63.2,63.34,63.15,63.29,73177.0,54.8641,54.9856,54.8207,54.9422,73177.0
2021-10-15 09:50:00,63.29,63.54,63.26,63.54,109717.0,54.9422,55.1592,54.9162,55.1592,109717.0
2021-10-15 10:00:00,63.54,63.66,63.53,63.64,81852.0,55.1592,55.2634,55.1505,55.246,81852.0
2021-10-15 10:10:00,63.64,63.7,63.52,63.53,57363.0,55.246,55.2981,55.1419,55.1505,57363.0
2021-10-15 10:20:00,63.53,63.58,63.48,63.49,33569.0,55.1505,55.194,55.1071,55.1158,33569.0
2021-10-15 10:30:00,63.48,63.51,63.43,63.47,34168.0,55.1071,55.1332,55.0637,55.0985,34168.0
2021-10-15 10:40:00,63.47,63.49,63.38,63.46,38682.0,55.0985,55.1158,55.0203,55.0898,38682.0
2021-10-15 10:50:00,63.46,63.47,63.35,63.4,41878.0,55.0898,55.0985,54.9943,55.0377,41878.0
2021-10-15 11:00:00,63.4,63.44,63.27,63.3,49218.0,55.0377,55.0724,54.9248,54.9509,49218.0
2021-10-15 11:10:00,63.29,63.33,63.23,63.25,35871.0,54.9422,54.9769,54.8901,54.9075,35871.0
2021-10-15 11:20:00,63.25,63.27,63.2,63.23,24455.0,54.9075,54.9248,54.8641,54.8901,24455.0
2021-10-15 11:30:00,63.24,63.25,63.15,63.2,49910.0,54.8988,54.9075,54.8207,54.8641,49910.0
2021-10-15 11:40:00,63.19,63.27,63.17,63.25,26667.0,54.8554,54.9248,54.838,54.9075,26667.0
2021-10-15 11:50:00,63.25,63.28,63.18,63.19,29794.0,54.9075,54.9335,54.8467,54.8554,29794.0
2021-10-15 12:00:00,63.18,63.21,63.13,63.15,30127.0,54.8467,54.8728,54.8033,54.8207,30127.0
2021-10-15 12:10:00,63.16,63.25,63.15,63.22,18545.0,54.8293,54.9075,54.8207,54.8814,18545.0
2021-10-15 12:20:00,63.22,63.29,63.21,63.24,34257.0,54.8814,54.9422,54.8728,54.8988,34257.0
2021-10-15 12:30:00,63.24,63.27,63.2,63.2,20989.0,54.8988,54.9248,54.8641,54.8641,20989.0
2021-10-15 12:40:00,63.2,63.28,63.2,63.23,25421.0,54.8641,54.9335,54.8641,54.8901,25421.0
2021-10-15 12:50:00,63.23,63.24,63.15,63.16,36887.0,54.8901,54.8988,54.8207,54.8293,36887.0
2021-10-15 13:00:00,63.17,63.23,63.17,63.23,23075.0,54.838,54.8901,54.838,54.8901,23075.0
2021-10-15 13:10:00,63.23,63.24,63.12,63.13,20267.0,54.8901,54.8988,54.7946,54.8033,20267.0
2021-10-15 13:20:00,63.13,63.2,63.11,63.12,49704.0,54.8033,54.8641,54.7859,54.7946,49704.0
2021-10-15 13:30:00,63.12,63.16,63.1,63.14,31858.0,54.7946,54.8293,54.7773,54.812,31858.0
2021-10-15 13:40:00,63.14,63.19,63.13,63.16,23980.0,54.812,54.8554,54.8033,54.8293,23980.0
2021-10-15 13:50:00,63.17,63.22,63.11,63.11,22609.0,54.838,54.8814,54.7859,54.7859,22609.0
2021-10-15 14:00:00,63.12,63.18,63.11,63.18,30237.0,54.7946,54.8467,54.7859,54.8467,30237.0
2021-10-15 14:10:00,63.18,63.2,63.12,63.14,20717.0,54.8467,54.8641,54.7946,54.812,20717.0
2021-10-15 14:20:00,63.15,63.19,63.13,63.14,27904.0,54.8207,54.8554,54.8033,54.812,27904.0
2021-10-15 14:30:00,63.14,63.16,63.1,63.15,24811.0,54.812,54.8293,54.7773,54.8207,24811.0
2021-10-15 14:40:00,63.14,63.14,63.09,63.1,28422.0,54.812,54.812,54.7686,54.7773,28422.0
2021-10-15 14:50:00,63.1,63.13,63.06,63.12,27212.0,54.7773,54.8033,54.7425,54.7946,27212.0
2021-10-15 15:00:00,63.11,63.12,63.02,63.02,41129.0,54.7859,54.7946,54.7078,54.7078,41129.0
2021-10-15 15:10:00,63.03,63.13,63.02,63.04,45410.0,54.7165,54.8033,54.7078,54.7252,45410.0
2021-10-15 15:20:00,63.05,63.08,63.01,63.07,38535.0,54.7339,54.7599,54.6991,54.7512,38535.0
2021-10-15 15:30:00,63.07,63.12,63.03,63.09,52604.0,54.7512,54.7946,54.7165,54.7686,52604.0
2021-10-15 15:40:00,63.09,63.15,63.04,63.13,52837.0,54.7686,54.8207,54.7252,54.8033,52837.0
2021-10-15 15:50:00,63.13,63.2,63.09,63.12,193488.0,54.8033,54.8641,54.7686,54.7946,193488.0
2021-10-18 09:30:00,62.64,62.7,62.3,62.3,148005.0,54.3779,54.43,54.0828,54.0828,148005.0
2021-10-18 09:40:00,62.26,62.37,62.01,62.06,127555.0,54.0481,54.1435,53.831,53.8744,127555.0
2021-10-18 09:50:00,62.07,62.37,62.06,62.23,79299.0,53.8831,54.1435,53.8744,54.022,79299.0
2021-10-18 10:00:00,62.23,62.39,62.19,62.35,57942.0,54.022,54.1609,53.9873,54.1262,57942.0
2021-10-18 10:10:00,62.34,62.37,62.28,62.35,33122.0,54.1175,54.1435,54.0654,54.1262,33122.0
2021-10-18 10:20:00,62.35,62.46,62.29,62.44,62898.0,54.1262,54.2217,54.0741,54.2043,62898.0
2021-10-18 10:30:00,62.45,62.55,62.41,62.45,59453.0,54.213,54.2998,54.1783,54.213,59453.0
2021-10-18 10:40:00,62.47,62.6,62.47,62.59,43817.0,54.2304,54.3432,54.2304,54.3345,43817.0
2021-10-18 10:50:00,62.59,62.64,62.52,62.63,33840.0,54.3345,54.3779,54.2738,54.3693,33840.0
2021-10-18 11:00:00,62.63,62.65,62.58,62.61,22839.0,54.3693,54.3866,54.3258,54.3519,22839.0
2021-10-18 11:10:00,62.62,62.72,62.58,62.72,33692.0,54.3606,54.4474,54.3258,54.4474,33692.0
2021-10-18 11:20:00,62.72,62.75,62.66,62.67,34154.0,54.4474,54.4734,54.3953,54.404,34154.0
2021-10-18 11:30:00,62.67,62.75,62.67,62.71,29170.0,54.404,54.4734,54.404,54.4387,29170.0
2021-10-18 11:40:00,62.71,62.71,62.62,62.64,16770.0,54.4387,54.4387,54.3606,54.3779,16770.0
2021-10-18 11:50:00,62.65,62.66,62.62,62.65,23432.0,54.3866,54.3953,54.3606,54.3866,23432.0
2021-10-18 12:00:00,62.65,62.69,62.62,62.68,20666.0,54.3866,54.4213,54.3606,54.4127,20666.0
2021-10-18 12:10:00,62.68,62.74,62.67,62.7,27528.0,54.4127,54.4647,54.404,54.43,27528.0
2021-10-18 12:20:00,62.69,62.7,62.64,62.67,29483.0,54.4213,54.43,54.3779,54.404,29483.0
2021-10-18 12:30:00,62.67,62.7,62.62,62.64,25908.0,54.404,54.43,54.3606,54.3779,25908.0
2021-10-18 12:40:00,62.64,62.66,62.55,62.56,20086.0,54.3779,54.3953,54.2998,54.3085,20086.0
2021-10-18 12:50:00,62.57,62.61,62.55,62.59,19527.0,54.3172,54.3519,54.2998,54.3345,19527.0
2021-10-18 13:00:00,62.6,62.68,62.6,62.67,21174.0,54.3432,54.4127,54.3432,54.404,21174.0
2021-10-18 13:10:00,62.67,62.67,62.63,62.67,18683.0,54.404,54.404,54.3693,54.404,18683.0
2021-10-18 13:20:00,62.67,62.69,62.62,62.64,27987.0,54.404,54.4213,54.3606,54.3779,27987.0
2021-10-18 13:30:00,62.64,62.67,62.57,62.57,25730.0,54.3779,54.404,54.3172,54.3172,25730.0
2021-10-18 13:40:00,62.56,62.59,62.44,62.44,34631.0,54.3085,54.3345,54.2043,54.2043,34631.0
2021-10-18 13:50:00,62.44,62.48,62.41,62.42,26014.0,54.2043,54.239,54.1783,54.187,26014.0
2021-10-18 14:00:00,62.42,62.43,62.37,62.4,40774.0,54.187,54.1956,54.1435,54.1696,40774.0
2021-10-18 14:10:00,62.39,62.39,62.3,62.3,25130.0,54.1609,54.1609,54.0828,54.0828,25130.0
2021-10-18 14:20:00,62.3,62.34,62.28,62.3,39219.0,54.0828,54.1175,54.0654,54.0828,39219.0
2021-10-18 14:30:00,62.3,62.4,62.3,62.4,32994.0,54.0828,54.1696,54.0828,54.1696,32994.0
2021-10-18 14:40:00,62.4,62.48,62.4,62.48,28674.0,54.1696,54.239,54.1696,54.239,28674.0
2021-10-18 14:50:00,62.48,62.55,62.47,62.53,39584.0,54.239,54.2998,54.2304,54.2824,39584.0
2021-10-18 15:00:00,62.53,62.56,62.47,62.48,26676.0,54.2824,54.3085,54.2304,54.239,26676.0
2021-10-18 15:10:00,62.48,62.56,62.48,62.52,56242.0,54.239,54.3085,54.239,54.2738,56242.0
2021-10-18 15:20:00,62.52,62.53,62.46,62.48,45954.0,54.2738,54.2824,54.2217,54.239,45954.0
2021-10-18 15:30:00,62.46,62.47,62.34,62.37,77370.0,54.2217,54.2304,54.1175,54.1435,77370.0
2021-10-18 15:40:00,62.37,62.4,62.3,62.35,89930.0,54.1435,54.1696,54.0828,54.1262,89930.0
2021-10-18 15:50:00,62.35,62.46,62.31,62.45,624550.0,54.1262,54.2217,54.0915,54.213,624550.0
2021-10-19 09:30:00,62.63,62.81,62.56,62.66,148055.0,54.3693,54.5255,54.3085,54.3953,148055.0
2021-10-19 09:40:00,62.68,62.69,62.53,62.61,163298.0,54.4127,54.4213,54.2824,54.3519,163298.0
2021-10-19 09:50:00,62.61,62.7,62.57,62.69,72070.0,54.3519,54.43,54.3172,54.4213,72070.0
2021-10-19 10:00:00,62.71,62.86,62.7,62.86,50286.0,54.4387,54.5689,54.43,54.5689,50286.0
2021-10-19 10:10:00,62.87,63.03,62.85,62.92,82937.0,54.5776,54.7165,54.5602,54.621,82937.0
2021-10-19 10:20:00,62.92,63.0,62.89,62.9,24691.0,54.621,54.6905,54.595,54.6036,24691.0
2021-10-19 10:30:00,62.93,62.94,62.87,62.94,27109.0,54.6297,54.6384,54.5776,54.6384,27109.0
2021-10-19 10:40:00,62.94,63.01,62.87,62.88,41935.0,54.6384,54.6991,54.5776,54.5863,41935.0
2021-10-19 10:50:00,62.89,62.89,62.74,62.75,42175.0,54.595,54.595,54.4647,54.4734,42175.0
2021-10-19 11:00:00,62.78,62.86,62.77,62.8,22572.0,54.4995,54.5689,54.4908,54.5168,22572.0
2021-10-19 11:10:00,62.8,62.88,62.76,62.86,32898.0,54.5168,54.5863,54.4821,54.5689,32898.0
2021-10-19 11:20:00,62.85,62.9,62.82,62.84,39665.0,54.5602,54.6036,54.5342,54.5516,39665.0
2021-10-19 11:30:00,62.84,62.85,62.73,62.73,15967.0,54.5516,54.5602,54.4561,54.4561,15967.0
2021-10-19 11:40:00,62.74,62.77,62.73,62.75,21026.0,54.4647,54.4908,54.4561,54.4734,21026.0
2021-10-19 11:50:00,62.74,62.81,62.71,62.81,26250.0,54.4647,54.5255,54.4387,54.5255,26250.0
2021-10-19 12:00:00,62.82,62.9,62.81,62.87,35125.0,54.5342,54.6036,54.5255,54.5776,35125.0
2021-10-19 12:10:00,62.9,62.97,62.9,62.95,18957.0,54.6036,54.6644,54.6036,54.647,18957.0
2021-10-19 12:20:00,62.96,63.03,62.95,63.02,29229.0,54.6557,54.7165,54.647,54.7078,29229.0
2021-10-19 12:30:00,63.01,63.05,63.0,63.03,24431.0,54.6991,54.7339,54.6905,54.7165,24431.0
2021-10-19 12:40:00,63.04,63.06,63.02,63.04,15687.0,54.7252,54.7425,54.7078,54.7252,15687.0
2021-10-19 12:50:00,63.05,63.08,63.02,63.03,13938.0,54.7339,54.7599,54.7078,54.7165,13938.0
2021-10-19 13:00:00,63.03,63.04,62.97,63.02,23179.0,54.7165,54.7252,54.6644,54.7078,23179.0
2021-10-19 13:10:00,63.02,63.05,63.01,63.01,25164.0,54.7078,54.7339,54.6991,54.6991,25164.0
2021-10-19 13:20:00,62.99,63.0,62.91,62.92,20786.0,54.6818,54.6905,54.6123,54.621,20786.0
2021-10-19 13:30:00,62.92,62.96,62.89,62.92,27022.0,54.621,54.6557,54.595,54.621,27022.0
2021-10-19 13:40:00,62.92,62.92,62.86,62.91,41471.0,54.621,54.621,54.5689,54.6123,41471.0
2021-10-19 13:50:00,62.92,62.93,62.85,62.86,23518.0,54.621,54.6297,54.5602,54.5689,23518.0
2021-10-19 14:00:00,62.87,62.95,62.85,62.94,31039.0,54.5776,54.647,54.5602,54.6384,31039.0
2021-10-19 14:10:00,62.95,62.99,62.93,62.99,35228.0,54.647,54.6818,54.6297,54.6818,35228.0
2021-10-19 14:20:00,62.99,63.07,62.98,63.07,24420.0,54.6818,54.7512,54.6731,54.7512,24420.0
2021-10-19 14:30:00,63.06,63.1,63.01,63.08,50084.0,54.7425,54.7773,54.6991,54.7599,50084.0
2021-10-19 14:40:00,63.08,63.09,63.05,63.09,26558.0,54.7599,54.7686,54.7339,54.7686,26558.0
2021-10-19 14:50:00,63.1,63.15,63.09,63.12,22712.0,54.7773,54.8207,54.7686,54.7946,22712.0
2021-10-19 15:00:00,63.12,63.13,63.06,63.07,29879.0,54.7946,54.8033,54.7425,54.7512,29879.0
2021-10-19 15:10:00,63.07,63.09,62.97,63.07,32248.0,54.7512,54.7686,54.6644,54.7512,32248.0
2021-10-19 15:20:00,63.07,63.08,63.02,63.06,27667.0,54.7512,54.7599,54.7078,54.7425,27667.0
2021-10-19 15:30:00,63.06,63.1,63.0,63.02,41843.0,54.7425,54.7773,54.6905,54.7078,41843.0
2021-10-19 15:40:00,63.01,63.06,62.91,62.94,67008.0,54.6991,54.7425,54.6123,54.6384,67008.0
2021-10-19 15:50:00,62.93,62.98,62.89,62.97,199618.0,54.6297,54.6731,54.595,54.6644,199618.0
2021-10-20 09:30:00,63.21,63.47,63.21,63.47,98160.0,54.8728,55.0985,54.8728,55.0985,98160.0
2021-10-20 09:40:00,63.47,63.66,63.44,63.66,79941.0,55.0985,55.2634,55.0724,55.2634,79941.0
2021-10-20 09:50:00,63.67,63.74,63.61,63.64,55387.0,55.2721,55.3328,55.22,55.246,55387.0
2021-10-20 10:00:00,63.65,63.79,63.61,63.71,48240.0,55.2547,55.3763,55.22,55.3068,48240.0
2021-10-20 10:10:00,63.71,63.72,63.62,63.64,39777.0,55.3068,55.3155,55.2287,55.246,39777.0
2021-10-20 10:20:00,63.65,63.83,63.65,63.83,32476.0,55.2547,55.411,55.2547,55.411,32476.0
2021-10-20 10:30:00,63.81,63.89,63.79,63.83,67689.0,55.3936,55.4631,55.3763,55.411,67689.0
2021-10-20 10:40:00,63.83,63.86,63.78,63.81,51737.0,55.411,55.437,55.3676,55.3936,51737.0
2021-10-20 10:50:00,63.83,63.89,63.81,63.86,61804.0,55.411,55.4631,55.3936,55.437,61804.0
2021-10-20 11:00:00,63.89,63.97,63.84,63.91,77233.0,55.4631,55.5325,55.4197,55.4804,77233.0
2021-10-20 11:10:00,63.91,63.93,63.75,63.86,135371.0,55.4804,55.4978,55.3415,55.437,135371.0
2021-10-20 11:20:00,63.86,63.9,63.83,63.84,60610.0,55.437,55.4717,55.411,55.4197,60610.0
2021-10-20 11:30:00,63.84,63.87,63.75,63.81,49910.0,55.4197,55.4457,55.3415,55.3936,49910.0
2021-10-20 11:40:00,63.82,63.85,63.74,63.77,25627.0,55.4023,55.4283,55.3328,55.3589,25627.0
2021-10-20 11:50:00,63.76,63.77,63.68,63.74,33231.0,55.3502,55.3589,55.2808,55.3328,33231.0
2021-10-20 12:00:00,63.75,63.85,63.74,63.78,38313.0,55.3415,55.4283,55.3328,55.3676,38313.0
2021-10-20 12:10:00,63.78,63.85,63.78,63.81,19167.0,55.3676,55.4283,55.3676,55.3936,19167.0
2021-10-20 12:20:00,63.81,63.86,63.79,63.8,31575.0,55.3936,55.437,55.3763,55.3849,31575.0
2021-10-20 12:30:00,63.81,63.88,63.8,63.88,27478.0,55.3936,55.4544,55.3849,55.4544,27478.0
2021-10-20 12:40:00,63.87,63.94,63.86,63.9,38206.0,55.4457,55.5065,55.437,55.4717,38206.0
2021-10-20 12:50:00,63.9,63.96,63.89,63.93,33652.0,55.4717,55.5238,55.4631,55.4978,33652.0
2021-10-20 13:00:00,63.93,63.94,63.86,63.89,20981.0,55.4978,55.5065,55.437,55.4631,20981.0
2021-10-20 13:10:00,63.89,63.91,63.86,63.87,28836.0,55.4631,55.4804,55.437,55.4457,28836.0
2021-10-20 13:20:00,63.89,63.91,63.88,63.91,15167.0,55.4631,55.4804,55.4544,55.4804,15167.0
2021-10-20 13:30:00,63.91,63.91,63.86,63.86,14773.0,55.4804,55.4804,55.437,55.437,14773.0
2021-10-20 13:40:00,63.86,63.91,63.83,63.91,15101.0,55.437,55.4804,55.411,55.4804,15101.0
2021-10-20 13:50:00,63.91,63.93,63.83,63.86,21128.0,55.4804,55.4978,55.411,55.437,21128.0
2021-10-20 14:00:00,63.85,63.86,63.78,63.85,33278.0,55.4283,55.437,55.3676,55.4283,33278.0
2021-10-20 14:10:00,63.85,63.86,63.76,63.76,25028.0,55.4283,55.437,55.3502,55.3502,25028.0
2021-10-20 14:20:00,63.76,63.77,63.65,63.66,31126.0,55.3502,55.3589,55.2547,55.2634,31126.0
2021-10-20 14:30:00,63.67,63.73,63.66,63.69,28119.0,55.2721,55.3242,55.2634,55.2894,28119.0
2021-10-20 14:40:00,63.7,63.7,63.65,63.69,28310.0,55.2981,55.2981,55.2547,55.2894,28310.0
2021-10-20 14:50:00,63.68,63.69,63.64,63.66,25300.0,55.2808,55.2894,55.246,55.2634,25300.0
2021-10-20 15:00:00,63.66,63.73,63.66,63.7,46293.0,55.2634,55.3242,55.2634,55.2981,46293.0
2021-10-20 15:10:00,63.7,63.7,63.61,63.66,38946.0,55.2981,55.2981,55.22,55.2634,38946.0
2021-10-20 15:20:00,63.65,63.7,63.64,63.65,37645.0,55.2547,55.2981,55.246,55.2547,37645.0
2021-10-20 15:30:00,63.65,63.65,63.42,63.43,66681.0,55.2547,55.2547,55.0551,55.0637,66681.0
2021-10-20 15:40:00,63.43,63.64,63.43,63.63,70775.0,55.0637,55.246,55.0637,55.2374,70775.0
2021-10-20 15:50:00,63.63,63.73,63.57,63.72,215949.0,55.2374,55.3242,55.1853,55.3155,215949.0
2021-10-21 09:30:00,63.85,63.98,63.76,63.8,105605.0,55.4283,55.5412,55.3502,55.3849,105605.0
2021-10-21 09:40:00,63.82,63.88,63.79,63.86,61311.0,55.4023,55.4544,55.3763,55.437,61311.0
2021-10-21 09:50:00,63.86,63.94,63.83,63.9,36686.0,55.437,55.5065,55.411,55.4717,36686.0
2021-10-21 10:00:00,63.87,63.97,63.87,63.94,44172.0,55.4457,55.5325,55.4457,55.5065,44172.0
2021-10-21 10:10:00,63.94,64.01,63.94,63.98,47569.0,55.5065,55.5672,55.5065,55.5412,47569.0
2021-10-21 10:20:00,63.98,64.02,63.95,64.01,42165.0,55.5412,55.5759,55.5151,55.5672,42165.0
2021-10-21 10:30:00,64.01,64.1,63.99,64.01,49504.0,55.5672,55.6454,55.5499,55.5672,49504.0
2021-10-21 10:40:00,64.03,64.04,63.87,63.96,56933.0,55.5846,55.5933,55.4457,55.5238,56933.0
2021-10-21 10:50:00,63.96,64.03,63.95,64.0,32412.0,55.5238,55.5846,55.5151,55.5586,32412.0
2021-10-21 11:00:00,64.01,64.08,64.01,64.06,43569.0,55.5672,55.628,55.5672,55.6106,43569.0
2021-10-21 11:10:00,64.07,64.07,63.95,64.03,42087.0,55.6193,55.6193,55.5151,55.5846,42087.0
2021-10-21 11:20:00,64.03,64.04,63.97,63.97,21561.0,55.5846,55.5933,55.5325,55.5325,21561.0
2021-10-21 11:30:00,63.98,64.06,63.96,63.98,28989.0,55.5412,55.6106,55.5238,55.5412,28989.0
2021-10-21 11:40:00,63.98,63.99,63.91,63.98,31617.0,55.5412,55.5499,55.4804,55.5412,31617.0
2021-10-21 11:50:00,63.98,64.0,63.94,63.99,28985.0,55.5412,55.5586,55.5065,55.5499,28985.0
2021-10-21 12:00:00,64.0,64.03,63.97,63.99,21608.0,55.5586,55.5846,55.5325,55.5499,21608.0
2021-10-21 12:10:00,63.98,64.04,63.98,63.99,16335.0,55.5412,55.5933,55.5412,55.5499,16335.0
2021-10-21 12:20:00,63.98,64.01,63.94,63.98,20003.0,55.5412,55.5672,55.5065,55.5412,20003.0
2021-10-21 12:30:00,63.98,63.99,63.92,63.93,23105.0,55.5412,55.5499,55.4891,55.4978,23105.0
2021-10-21 12:40:00,63.93,63.93,63.86,63.87,24616.0,55.4978,55.4978,55.437,55.4457,24616.0
2021-10-21 12:50:00,63.88,63.88,63.85,63.86,35240.0,55.4544,55.4544,55.4283,55.437,35240.0
2021-10-21 13:00:00,63.87,63.93,63.87,63.92,16652.0,55.4457,55.4978,55.4457,55.4891,16652.0
2021-10-21 13:10:00,63.91,64.0,63.91,63.97,19871.0,55.4804,55.5586,55.4804,55.5325,19871.0
2021-10-21 13:20:00,63.97,64.02,63.97,64.02,13957.0,55.5325,55.5759,55.5325,55.5759,13957.0
2021-10-21 13:30:00,64.02,64.05,64.0,64.0,48930.0,55.5759,55.602,55.5586,55.5586,48930.0
2021-10-21 13:40:00,64.01,64.01,63.93,63.94,24206.0,55.5672,55.5672,55.4978,55.5065,24206.0
2021-10-21 13:50:00,63.95,63.97,63.9,63.96,23066.0,55.5151,55.5325,55.4717,55.5238,23066.0
2021-10-21 14:00:00,63.96,64.0,63.95,63.99,21631.0,55.5238,55.5586,55.5151,55.5499,21631.0
2021-10-21 14:10:00,63.99,64.03,63.98,64.02,25644.0,55.5499,55.5846,55.5412,55.5759,25644.0
2021-10-21 14:20:00,64.03,64.05,64.01,64.05,25912.0,55.5846,55.602,55.5672,55.602,25912.0
2021-10-21 14:30:00,64.04,64.05,63.98,63.98,27029.0,55.5933,55.602,55.5412,55.5412,27029.0
2021-10-21 14:40:00,63.98,64.0,63.93,63.97,32698.0,55.5412,55.5586,55.4978,55.5325,32698.0
2021-10-21 14:50:00,63.98,64.01,63.96,63.99,21993.0,55.5412,55.5672,55.5238,55.5499,21993.0
2021-10-21 15:00:00,63.99,64.04,63.98,64.03,44858.0,55.5499,55.5933,55.5412,55.5846,44858.0
2021-10-21 15:10:00,64.02,64.07,64.02,64.04,36696.0,55.5759,55.6193,55.5759,55.5933,36696.0
2021-10-21 15:20:00,64.03,64.11,64.03,64.06,62664.0,55.5846,55.654,55.5846,55.6106,62664.0
2021-10-21 15:30:00,64.06,64.08,64.01,64.05,85599.0,55.6106,55.628,55.5672,55.602,85599.0
2021-10-21 15:40:00,64.05,64.09,64.0,64.06,106093.0,55.602,55.6367,55.5586,55.6106,106093.0
2021-10-21 15:50:00,64.06,64.18,64.01,64.15,278263.0,55.6106,55.7148,55.5672,55.6888,278263.0
2021-10-22 09:30:00,64.17,64.25,63.25,63.36,352078.0,55.7061,55.7756,54.9075,55.003,352078.0
2021-10-22 09:40:00,63.37,63.54,63.22,63.43,173444.0,55.0117,55.1592,54.8814,55.0637,173444.0
2021-10-22 09:50:00,63.43,63.46,63.09,63.09,106717.0,55.0637,55.0898,54.7686,54.7686,106717.0
2021-10-22 10:00:00,63.09,63.25,63.06,63.15,138288.0,54.7686,54.9075,54.7425,54.8207,138288.0
2021-10-22 10:10:00,63.14,63.14,63.0,63.07,103652.0,54.812,54.812,54.6905,54.7512,103652.0
2021-10-22 10:20:00,63.07,63.24,63.05,63.23,94572.0,54.7512,54.8988,54.7339,54.8901,94572.0
2021-10-22 10:30:00,63.23,63.37,63.2,63.36,80685.0,54.8901,55.0117,54.8641,55.003,80685.0
2021-10-22 10:40:00,63.36,63.43,63.34,63.39,67716.0,55.003,55.0637,54.9856,55.029,67716.0
2021-10-22 10:50:00,63.39,63.46,63.37,63.37,44875.0,55.029,55.0898,55.0117,55.0117,44875.0
2021-10-22 11:00:00,63.38,63.46,63.36,63.45,39836.0,55.0203,55.0898,55.003,55.0811,39836.0
2021-10-22 11:10:00,63.45,63.46,63.38,63.39,95939.0,55.0811,55.0898,55.0203,55.029,95939.0
2021-10-22 11:20:00,63.39,63.55,63.38,63.5,143284.0,55.029,55.1679,55.0203,55.1245,143284.0
2021-10-22 11:30:00,63.48,63.49,63.37,63.43,59394.0,55.1071,55.1158,55.0117,55.0637,59394.0
2021-10-22 11:40:00,63.43,63.52,63.4,63.46,63432.0,55.0637,55.1419,55.0377,55.0898,63432.0
2021-10-22 11:50:00,63.47,63.54,63.46,63.5,60588.0,55.0985,55.1592,55.0898,55.1245,60588.0
2021-10-22 12:00:00,63.5,63.52,63.4,63.41,85706.0,55.1245,55.1419,55.0377,55.0464,85706.0
2021-10-22 12:10:00,63.4,63.44,63.36,63.4,98176.0,55.0377,55.0724,55.003,55.0377,98176.0
2021-10-22 12:20:00,63.4,63.46,63.38,63.46,91087.0,55.0377,55.0898,55.0203,55.0898,91087.0
2021-10-22 12:30:00,63.46,63.51,63.42,63.45,54690.0,55.0898,55.1332,55.0551,55.0811,54690.0
2021-10-22 12:40:00,63.46,63.48,63.32,63.35,61409.0,55.0898,55.1071,54.9682,54.9943,61409.0
2021-10-22 12:50:00,63.35,63.43,63.34,63.43,63306.0,54.9943,55.0637,54.9856,55.0637,63306.0
2021-10-22 13:00:00,63.42,63.44,63.38,63.43,37672.0,55.0551,55.0724,55.0203,55.0637,37672.0
2021-10-22 13:10:00,63.44,63.45,63.35,63.37,31722.0,55.0724,55.0811,54.9943,55.0117,31722.0
2021-10-22 13:20:00,63.37,63.39,63.33,63.35,36046.0,55.0117,55.029,54.9769,54.9943,36046.0
2021-10-22 13:30:00,63.35,63.36,63.29,63.29,59096.0,54.9943,55.003,54.9422,54.9422,59096.0
2021-10-22 13:40:00,63.29,63.32,63.22,63.23,40693.0,54.9422,54.9682,54.8814,54.8901,40693.0
2021-10-22 13:50:00,63.24,63.24,63.09,63.1,68980.0,54.8988,54.8988,54.7686,54.7773,68980.0
2021-10-22 14:00:00,63.1,63.11,62.99,63.05,86262.0,54.7773,54.7859,54.6818,54.7339,86262.0
2021-10-22 14:10:00,63.05,63.16,63.04,63.12,92028.0,54.7339,54.8293,54.7252,54.7946,92028.0
2021-10-22 14:20:00,63.12,63.18,63.08,63.11,58116.0,54.7946,54.8467,54.7599,54.7859,58116.0
2021-10-22 14:30:00,63.11,63.18,63.08,63.09,75121.0,54.7859,54.8467,54.7599,54.7686,75121.0
2021-10-22 14:40:00,63.09,63.11,63.03,63.11,125406.0,54.7686,54.7859,54.7165,54.7859,125406.0
2021-10-22 14:50:00,63.1,63.18,63.08,63.13,210864.0,54.7773,54.8467,54.7599,54.8033,210864.0
2021-10-22 15:00:00,63.13,63.15,63.05,63.1,92829.0,54.8033,54.8207,54.7339,54.7773,92829.0
2021-10-22 15:10:00,63.11,63.11,62.95,62.96,80893.0,54.7859,54.7859,54.647,54.6557,80893.0
2021-10-22 15:20:00,62.96,63.06,62.94,63.05,79565.0,54.6557,54.7425,54.6384,54.7339,79565.0
2021-10-22 15:30:00,63.05,63.15,63.05,63.13,112357.0,54.7339,54.8207,54.7339,54.8033,112357.0
2021-10-22 15:40:00,63.13,63.14,63.05,63.06,141452.0,54.8033,54.812,54.7339,54.7425,141452.0
2021-10-22 15:50:00,63.06,63.08,62.9,62.95,406473.0,54.7425,54.7599,54.6036,54.647,406473.0
2021-10-25 09:30:00,62.8,62.95,62.62,62.92,140219.0,54.5168,54.647,54.3606,54.621,140219.0
2021-10-25 09:40:00,62.91,63.2,62.85,63.11,81614.0,54.6123,54.8641,54.5602,54.7859,81614.0
2021-10-25 09:50:00,63.1,63.2,63.06,63.08,65017.0,54.7773,54.8641,54.7425,54.7599,65017.0
2021-10-25 10:00:00,63.09,63.21,63.08,63.16,72926.0,54.7686,54.8728,54.7599,54.8293,72926.0
2021-10-25 10:10:00,63.15,63.16,63.03,63.07,43650.0,54.8207,54.8293,54.7165,54.7512,43650.0
2021-10-25 10:20:00,63.09,63.1,62.91,62.97,47392.0,54.7686,54.7773,54.6123,54.6644,47392.0
2021-10-25 10:30:00,62.96,62.98,62.91,62.97,55250.0,54.6557,54.6731,54.6123,54.6644,55250.0
2021-10-25 10:40:00,62.96,63.07,62.95,62.98,49266.0,54.6557,54.7512,54.647,54.6731,49266.0
2021-10-25 10:50:00,62.98,63.03,62.97,63.02,35283.0,54.6731,54.7165,54.6644,54.7078,35283.0
2021-10-25 11:00:00,63.03,63.08,62.9,62.91,46292.0,54.7165,54.7599,54.6036,54.6123,46292.0
2021-10-25 11:10:00,62.91,62.95,62.88,62.91,39950.0,54.6123,54.647,54.5863,54.6123,39950.0
2021-10-25 11:20:00,62.91,62.93,62.85,62.93,39731.0,54.6123,54.6297,54.5602,54.6297,39731.0
2021-10-25 11:30:00,62.92,63.08,62.91,63.0,53573.0,54.621,54.7599,54.6123,54.6905,53573.0
2021-10-25 11:40:00,63.0,63.0,62.9,62.91,26434.0,54.6905,54.6905,54.6036,54.6123,26434.0
2021-10-25 11:50:00,62.91,62.94,62.89,62.92,40501.0,54.6123,54.6384,54.595,54.621,40501.0
2021-10-25 12:00:00,62.92,62.94,62.88,62.94,35617.0,54.621,54.6384,54.5863,54.6384,35617.0
2021-10-25 12:10:00,62.94,63.03,62.93,63.03,34049.0,54.6384,54.7165,54.6297,54.7165,34049.0
2021-10-25 12:20:00,63.04,63.18,63.03,63.17,30839.0,54.7252,54.8467,54.7165,54.838,30839.0
2021-10-25 12:30:00,63.16,63.19,63.06,63.06,34456.0,54.8293,54.8554,54.7425,54.7425,34456.0
2021-10-25 12:40:00,63.07,63.1,63.04,63.05,30833.0,54.7512,54.7773,54.7252,54.7339,30833.0
2021-10-25 12:50:00,63.05,63.12,63.01,63.1,25044.0,54.7339,54.7946,54.6991,54.7773,25044.0
2021-10-25 13:00:00,63.1,63.15,63.09,63.15,16942.0,54.7773,54.8207,54.7686,54.8207,16942.0
2021-10-25 13:10:00,63.15,63.2,63.14,63.17,17463.0,54.8207,54.8641,54.812,54.838,17463.0
2021-10-25 13:20:00,63.16,63.18,63.13,63.17,21841.0,54.8293,54.8467,54.8033,54.838,21841.0
2021-10-25 13:30:00,63.18,63.18,63.08,63.08,16218.0,54.8467,54.8467,54.7599,54.7599,16218.0
2021-10-25 13:40:00,63.08,63.1,63.05,63.09,22920.0,54.7599,54.7773,54.7339,54.7686,22920.0
2021-10-25 13:50:00,63.09,63.11,63.05,63.1,21687.0,54.7686,54.7859,54.7339,54.7773,21687.0
2021-10-25 14:00:00,63.11,63.11,63.01,63.02,33515.0,54.7859,54.7859,54.6991,54.7078,33515.0
2021-10-25 14:10:00,63.02,63.05,62.98,63.03,31604.0,54.7078,54.7339,54.6731,54.7165,31604.0
2021-10-25 14:20:00,63.04,63.05,62.99,63.01,30249.0,54.7252,54.7339,54.6818,54.6991,30249.0
2021-10-25 14:30:00,63.02,63.02,62.92,62.93,33611.0,54.7078,54.7078,54.621,54.6297,33611.0
2021-10-25 14:40:00,62.92,62.93,62.89,62.89,38571.0,54.621,54.6297,54.595,54.595,38571.0
2021-10-25 14:50:00,62.89,62.89,62.81,62.82,32101.0,54.595,54.595,54.5255,54.5342,32101.0
2021-10-25 15:00:00,62.82,62.88,62.79,62.85,112063.0,54.5342,54.5863,54.5082,54.5602,112063.0
2021-10-25 15:10:00,62.86,62.87,62.82,62.84,40804.0,54.5689,54.5776,54.5342,54.5516,40804.0
2021-10-25 15:20:00,62.83,62.89,62.81,62.89,25302.0,54.5429,54.595,54.5255,54.595,25302.0
2021-10-25 15:30:00,62.88,62.97,62.86,62.95,53930.0,54.5863,54.6644,54.5689,54.647,53930.0
2021-10-25 15:40:00,62.95,62.95,62.88,62.92,43991.0,54.647,54.647,54.5863,54.621,43991.0
2021-10-25 15:50:00,62.92,62.93,62.75,62.83,306200.0,54.621,54.6297,54.4734,54.5429,306200.0
2021-10-26 09:30:00,62.93,63.11,62.85,62.98,104845.0,54.6297,54.7859,54.5602,54.6731,104845.0
2021-10-26 09:40:00,62.99,63.22,62.99,63.06,102057.0,54.6818,54.8814,54.6818,54.7425,102057.0
2021-10-26 09:50:00,63.06,63.19,63.03,63.18,45959.0,54.7425,54.8554,54.7165,54.8467,45959.0
2021-10-26 10:00:00,63.18,63.24,63.09,63.15,61649.0,54.8467,54.8988,54.7686,54.8207,61649.0
2021-10-26 10:10:00,63.15,63.16,63.03,63.09,31389.0,54.8207,54.8293,54.7165,54.7686,31389.0
2021-10-26 10:20:00,63.09,63.19,63.05,63.15,54026.0,54.7686,54.8554,54.7339,54.8207,54026.0
2021-10-26 10:30:00,63.15,63.25,63.13,63.21,97919.0,54.8207,54.9075,54.8033,54.8728,97919.0
2021-10-26 10:40:00,63.21,63.31,63.18,63.3,69899.0,54.8728,54.9596,54.8467,54.9509,69899.0
2021-10-26 10:50:00,63.3,63.36,63.22,63.36,58464.0,54.9509,55.003,54.8814,55.003,58464.0
2021-10-26 11:00:00,63.36,63.48,63.34,63.43,73183.0,55.003,55.1071,54.9856,55.0637,73183.0
2021-10-26 11:10:00,63.43,63.46,63.32,63.33,37057.0,55.0637,55.0898,54.9682,54.9769,37057.0
2021-10-26 11:20:00,63.33,63.39,63.32,63.38,32137.0,54.9769,55.029,54.9682,55.0203,32137.0
2021-10-26 11:30:00,63.37,63.46,63.36,63.45,32832.0,55.0117,55.0898,55.003,55.0811,32832.0
2021-10-26 11:40:00,63.44,63.47,63.39,63.39,38895.0,55.0724,55.0985,55.029,55.029,38895.0
2021-10-26 11:50:00,63.4,63.46,63.38,63.42,22786.0,55.0377,55.0898,55.0203,55.0551,22786.0
2021-10-26 12:00:00,63.42,63.55,63.41,63.54,47641.0,55.0551,55.1679,55.0464,55.1592,47641.0
2021-10-26 12:10:00,63.54,63.55,63.45,63.47,30638.0,55.1592,55.1679,55.0811,55.0985,30638.0
2021-10-26 12:20:00,63.46,63.47,63.42,63.47,17826.0,55.0898,55.0985,55.0551,55.0985,17826.0
2021-10-26 12:30:00,63.47,63.51,63.43,63.5,67924.0,55.0985,55.1332,55.0637,55.1245,67924.0
2021-10-26 12:40:00,63.51,63.78,63.5,63.78,56917.0,55.1332,55.3676,55.1245,55.3676,56917.0
2021-10-26 12:50:00,63.79,63.86,63.77,63.79,48084.0,55.3763,55.437,55.3589,55.3763,48084.0
2021-10-26 13:00:00,63.78,63.82,63.72,63.76,41165.0,55.3676,55.4023,55.3155,55.3502,41165.0
2021-10-26 13:10:00,63.77,63.77,63.72,63.73,27396.0,55.3589,55.3589,55.3155,55.3242,27396.0
2021-10-26 13:20:00,63.73,63.77,63.65,63.68,32504.0,55.3242,55.3589,55.2547,55.2808,32504.0
2021-10-26 13:30:00,63.68,63.68,63.55,63.56,50708.0,55.2808,55.2808,55.1679,55.1766,50708.0
2021-10-26 13:40:00,63.56,63.62,63.55,63.6,31853.0,55.1766,55.2287,55.1679,55.2113,31853.0
2021-10-26 13:50:00,63.6,63.6,63.46,63.47,27331.0,55.2113,55.2113,55.0898,55.0985,27331.0
2021-10-26 14:00:00,63.48,63.51,63.43,63.5,60446.0,55.1071,55.1332,55.0637,55.1245,60446.0
2021-10-26 14:10:00,63.51,63.58,63.5,63.53,30812.0,55.1332,55.194,55.1245,55.1505,30812.0
2021-10-26 14:20:00,63.53,63.55,63.49,63.5,27210.0,55.1505,55.1679,55.1158,55.1245,27210.0
2021-10-26 14:30:00,63.49,63.49,63.42,63.42,20508.0,55.1158,55.1158,55.0551,55.0551,20508.0
2021-10-26 14:40:00,63.43,63.49,63.42,63.47,21575.0,55.0637,55.1158,55.0551,55.0985,21575.0
2021-10-26 14:50:00,63.46,63.5,63.45,63.48,25641.0,55.0898,55.1245,55.0811,55.1071,25641.0
2021-10-26 15:00:00,63.48,63.5,63.45,63.46,62640.0,55.1071,55.1245,55.0811,55.0898,62640.0
2021-10-26 15:10:00,63.46,63.47,63.33,63.4,110362.0,55.0898,55.0985,54.9769,55.0377,110362.0
2021-10-26 15:20:00,63.41,63.5,63.4,63.42,78397.0,55.0464,55.1245,55.0377,55.0551,78397.0
2021-10-26 15:30:00,63.42,63.45,63.32,63.34,70813.0,55.0551,55.0811,54.9682,54.9856,70813.0
2021-10-26 15:40:00,63.35,63.46,63.34,63.45,78719.0,54.9943,55.0898,54.9856,55.0811,78719.0
2021-10-26 15:50:00,63.45,63.49,63.26,63.29,416324.0,55.0811,55.1158,54.9162,54.9422,416324.0
2021-10-27 09:30:00,63.23,63.44,63.19,63.26,170380.0,54.8901,55.0724,54.8554,54.9162,170380.0
2021-10-27 09:40:00,63.23,63.24,63.1,63.22,73147.0,54.8901,54.8988,54.7773,54.8814,73147.0
2021-10-27 09:50:00,63.21,63.23,63.06,63.09,63631.0,54.8728,54.8901,54.7425,54.7686,63631.0
2021-10-27 10:00:00,63.11,63.14,62.93,62.94,88262.0,54.7859,54.812,54.6297,54.6384,88262.0
2021-10-27 10:10:00,62.95,62.95,62.74,62.78,74666.0,54.647,54.647,54.4647,54.4995,74666.0
2021-10-27 10:20:00,62.79,62.8,62.62,62.71,79470.0,54.5082,54.5168,54.3606,54.4387,79470.0
2021-10-27 10:30:00,62.71,62.82,62.68,62.79,61165.0,54.4387,54.5342,54.4127,54.5082,61165.0
2021-10-27 10:40:00,62.78,62.98,62.76,62.94,65543.0,54.4995,54.6731,54.4821,54.6384,65543.0
2021-10-27 10:50:00,62.94,62.94,62.84,62.92,61595.0,54.6384,54.6384,54.5516,54.621,61595.0
2021-10-27 11:00:00,62.91,62.97,62.85,62.85,59095.0,54.6123,54.6644,54.5602,54.5602,59095.0
2021-10-27 11:10:00,62.86,62.89,62.8,62.81,52606.0,54.5689,54.595,54.5168,54.5255,52606.0
2021-10-27 11:20:00,62.81,62.91,62.78,62.88,57833.0,54.5255,54.6123,54.4995,54.5863,57833.0
2021-10-27 11:30:00,62.88,62.94,62.82,62.93,45300.0,54.5863,54.6384,54.5342,54.6297,45300.0
2021-10-27 11:40:00,62.94,62.95,62.88,62.89,29438.0,54.6384,54.647,54.5863,54.595,29438.0
2021-10-27 11:50:00,62.89,62.91,62.79,62.81,41316.0,54.595,54.6123,54.5082,54.5255,41316.0
2021-10-27 12:00:00,62.82,62.83,62.78,62.81,32640.0,54.5342,54.5429,54.4995,54.5255,32640.0
2021-10-27 12:10:00,62.8,62.85,62.77,62.78,31453.0,54.5168,54.5602,54.4908,54.4995,31453.0
2021-10-27 12:20:00,62.76,62.82,62.75,62.75,22282.0,54.4821,54.5342,54.4734,54.4734,22282.0
2021-10-27 12:30:00,62.74,62.74,62.59,62.62,43237.0,54.4647,54.4647,54.3345,54.3606,43237.0
2021-10-27 12:40:00,62.63,62.67,62.61,62.64,25191.0,54.3693,54.404,54.3519,54.3779,25191.0
2021-10-27 12:50:00,62.65,62.68,62.59,62.61,30074.0,54.3866,54.4127,54.3345,54.3519,30074.0
2021-10-27 13:00:00,62.61,62.64,62.58,62.63,27301.0,54.3519,54.3779,54.3258,54.3693,27301.0
2021-10-27 13:10:00,62.62,62.64,62.6,62.63,16653.0,54.3606,54.3779,54.3432,54.3693,16653.0
2021-10-27 13:20:00,62.62,62.65,62.59,62.64,19207.0,54.3606,54.3866,54.3345,54.3779,19207.0
2021-10-27 13:30:00,62.64,62.68,62.61,62.66,60796.0,54.3779,54.4127,54.3519,54.3953,60796.0
2021-10-27 13:40:00,62.65,62.67,62.61,62.66,36189.0,54.3866,54.404,54.3519,54.3953,36189.0
2021-10-27 13:50:00,62.66,62.75,62.65,62.71,32432.0,54.3953,54.4734,54.3866,54.4387,32432.0
2021-10-27 14:00:00,62.72,62.73,62.65,62.69,29131.0,54.4474,54.4561,54.3866,54.4213,29131.0
2021-10-27 14:10:00,62.69,62.73,62.67,62.72,28050.0,54.4213,54.4561,54.404,54.4474,28050.0
2021-10-27 14:20:00,62.72,62.74,62.7,62.73,45730.0,54.4474,54.4647,54.43,54.4561,45730.0
2021-10-27 14:30:00,62.73,62.77,62.71,62.74,34753.0,54.4561,54.4908,54.4387,54.4647,34753.0
2021-10-27 14:40:00,62.74,62.75,62.64,62.69,46353.0,54.4647,54.4734,54.3779,54.4213,46353.0
2021-10-27 14:50:00,62.69,62.78,62.67,62.78,53521.0,54.4213,54.4995,54.404,54.4995,53521.0
2021-10-27 15:00:00,62.77,62.8,62.72,62.79,38222.0,54.4908,54.5168,54.4474,54.5082,38222.0
2021-10-27 15:10:00,62.8,62.82,62.74,62.74,46521.0,54.5168,54.5342,54.4647,54.4647,46521.0
2021-10-27 15:20:00,62.75,62.76,62.7,62.75,39798.0,54.4734,54.4821,54.43,54.4734,39798.0
2021-10-27 15:30:00,62.75,62.79,62.67,62.69,45566.0,54.4734,54.5082,54.404,54.4213,45566.0
2021-10-27 15:40:00,62.69,62.73,62.65,62.66,56864.0,54.4213,54.4561,54.3866,54.3953,56864.0
2021-10-27 15:50:00,62.67,62.72,62.6,62.63,213318.0,54.404,54.4474,54.3432,54.3693,213318.0
2021-10-28 09:30:00,62.52,62.71,62.46,62.59,92643.0,54.2738,54.4387,54.2217,54.3345,92643.0
2021-10-28 09:40:00,62.58,62.82,62.56,62.79,84222.0,54.3258,54.5342,54.3085,54.5082,84222.0
2021-10-28 09:50:00,62.8,62.84,62.67,62.75,46397.0,54.5168,54.5516,54.404,54.4734,46397.0
2021-10-28 10:00:00,62.75,62.79,62.55,62.57,56155.0,54.4734,54.5082,54.2998,54.3172,56155.0
2021-10-28 10:10:00,62.57,62.59,62.39,62.39,62184.0,54.3172,54.3345,54.1609,54.1609,62184.0
2021-10-28 10:20:00,62.4,62.43,62.26,62.29,61946.0,54.1696,54.1956,54.0481,54.0741,61946.0
2021-10-28 10:30:00,62.29,62.47,62.26,62.43,56639.0,54.0741,54.2304,54.0481,54.1956,56639.0
2021-10-28 10:40:00,62.43,62.57,62.4,62.54,37741.0,54.1956,54.3172,54.1696,54.2911,37741.0
2021-10-28 10:50:00,62.55,62.57,62.49,62.54,46388.0,54.2998,54.3172,54.2477,54.2911,46388.0
2021-10-28 11:00:00,62.55,62.6,62.48,62.55,35372.0,54.2998,54.3432,54.239,54.2998,35372.0
2021-10-28 11:10:00,62.56,62.67,62.56,62.63,53979.0,54.3085,54.404,54.3085,54.3693,53979.0
2021-10-28 11:20:00,62.63,62.63,62.51,62.52,51497.0,54.3693,54.3693,54.2651,54.2738,51497.0
2021-10-28 11:30:00,62.52,62.67,62.52,62.66,48044.0,54.2738,54.404,54.2738,54.3953,48044.0
2021-10-28 11:40:00,62.67,62.69,62.54,62.55,42949.0,54.404,54.4213,54.2911,54.2998,42949.0
2021-10-28 11:50:00,62.56,62.61,62.53,62.61,35673.0,54.3085,54.3519,54.2824,54.3519,35673.0
2021-10-28 12:00:00,62.6,62.64,62.59,62.61,21696.0,54.3432,54.3779,54.3345,54.3519,21696.0
2021-10-28 12:10:00,62.61,62.68,62.59,62.65,32153.0,54.3519,54.4127,54.3345,54.3866,32153.0
2021-10-28 12:20:00,62.65,62.68,62.62,62.67,49679.0,54.3866,54.4127,54.3606,54.404,49679.0
2021-10-28 12:30:00,62.66,62.72,62.65,62.66,57729.0,54.3953,54.4474,54.3866,54.3953,57729.0
2021-10-28 12:40:00,62.66,62.71,62.64,62.66,41635.0,54.3953,54.4387,54.3779,54.3953,41635.0
2021-10-28 12:50:00,62.67,62.69,62.62,62.65,59041.0,54.404,54.4213,54.3606,54.3866,59041.0
2021-10-28 13:00:00,62.65,62.7,62.64,62.68,40537.0,54.3866,54.43,54.3779,54.4127,40537.0
2021-10-28 13:10:00,62.67,62.69,62.65,62.67,20692.0,54.404,54.4213,54.3866,54.404,20692.0
2021-10-28 13:20:00,62.67,62.68,62.64,62.65,28554.0,54.404,54.4127,54.3779,54.3866,28554.0
2021-10-28 13:30:00,62.65,62.68,62.56,62.57,66275.0,54.3866,54.4127,54.3085,54.3172,66275.0
2021-10-28 13:40:00,62.57,62.67,62.57,62.62,67791.0,54.3172,54.404,54.3172,54.3606,67791.0
2021-10-28 13:50:00,62.61,62.65,62.6,62.6,36987.0,54.3519,54.3866,54.3432,54.3432,36987.0
2021-10-28 14:00:00,62.6,62.64,62.59,62.6,29698.0,54.3432,54.3779,54.3345,54.3432,29698.0
2021-10-28 14:10:00,62.6,62.61,62.54,62.58,30202.0,54.3432,54.3519,54.2911,54.3258,30202.0
2021-10-28 14:20:00,62.58,62.59,62.52,62.55,37165.0,54.3258,54.3345,54.2738,54.2998,37165.0
2021-10-28 14:30:00,62.55,62.6,62.52,62.6,29059.0,54.2998,54.3432,54.2738,54.3432,29059.0
2021-10-28 14:40:00,62.61,62.64,62.6,62.63,34474.0,54.3519,54.3779,54.3432,54.3693,34474.0
2021-10-28 14:50:00,62.63,62.66,62.51,62.52,35538.0,54.3693,54.3953,54.2651,54.2738,35538.0
2021-10-28 15:00:00,62.52,62.56,62.5,62.52,48292.0,54.2738,54.3085,54.2564,54.2738,48292.0
2021-10-28 15:10:00,62.51,62.52,62.37,62.38,78978.0,54.2651,54.2738,54.1435,54.1522,78978.0
2021-10-28 15:20:00,62.38,62.42,62.35,62.38,48828.0,54.1522,54.187,54.1262,54.1522,48828.0
2021-10-28 15:30:00,62.38,62.54,62.36,62.52,77823.0,54.1522,54.2911,54.1349,54.2738,77823.0
2021-10-28 15:40:00,62.52,62.62,62.52,62.62,76256.0,54.2738,54.3606,54.2738,54.3606,76256.0
2021-10-28 15:50:00,62.62,62.78,62.61,62.73,247898.0,54.3606,54.4995,54.3519,54.4561,247898.0
2021-10-29 09:30:00,62.71,62.95,62.71,62.93,78326.0,54.4387,54.647,54.4387,54.6297,78326.0
2021-10-29 09:40:00,62.94,63.08,62.87,63.06,96777.0,54.6384,54.7599,54.5776,54.7425,96777.0
2021-10-29 09:50:00,63.06,63.09,62.97,63.0,42208.0,54.7425,54.7686,54.6644,54.6905,42208.0
2021-10-29 10:00:00,63.0,63.08,62.9,62.93,38817.0,54.6905,54.7599,54.6036,54.6297,38817.0
2021-10-29 10:10:00,62.9,62.94,62.78,62.79,37512.0,54.6036,54.6384,54.4995,54.5082,37512.0
2021-10-29 10:20:00,62.79,62.83,62.73,62.79,33723.0,54.5082,54.5429,54.4561,54.5082,33723.0
2021-10-29 10:30:00,62.8,62.8,62.68,62.77,48294.0,54.5168,54.5168,54.4127,54.4908,48294.0
2021-10-29 10:40:00,62.77,62.77,62.66,62.66,39769.0,54.4908,54.4908,54.3953,54.3953,39769.0
2021-10-29 10:50:00,62.67,62.7,62.64,62.68,37264.0,54.404,54.43,54.3779,54.4127,37264.0
2021-10-29 11:00:00,62.67,62.71,62.64,62.67,36527.0,54.404,54.4387,54.3779,54.404,36527.0
2021-10-29 11:10:00,62.68,62.69,62.56,62.56,32446.0,54.4127,54.4213,54.3085,54.3085,32446.0
2021-10-29 11:20:00,62.56,62.57,62.43,62.44,69945.0,54.3085,54.3172,54.1956,54.2043,69945.0
2021-10-29 11:30:00,62.44,62.47,62.38,62.39,70921.0,54.2043,54.2304,54.1522,54.1609,70921.0
2021-10-29 11:40:00,62.38,62.39,62.29,62.39,38931.0,54.1522,54.1609,54.0741,54.1609,38931.0
2021-10-29 11:50:00,62.39,62.5,62.38,62.5,39108.0,54.1609,54.2564,54.1522,54.2564,39108.0
2021-10-29 12:00:00,62.49,62.52,62.45,62.52,30333.0,54.2477,54.2738,54.213,54.2738,30333.0
2021-10-29 12:10:00,62.51,62.54,62.44,62.45,36913.0,54.2651,54.2911,54.2043,54.213,36913.0
2021-10-29 12:20:00,62.43,62.49,62.41,62.43,34398.0,54.1956,54.2477,54.1783,54.1956,34398.0
2021-10-29 12:30:00,62.43,62.46,62.39,62.45,26721.0,54.1956,54.2217,54.1609,54.213,26721.0
2021-10-29 12:40:00,62.46,62.47,62.42,62.47,36692.0,54.2217,54.2304,54.187,54.2304,36692.0
2021-10-29 12:50:00,62.48,62.49,62.43,62.46,51439.0,54.239,54.2477,54.1956,54.2217,51439.0
2021-10-29 13:00:00,62.46,62.46,62.42,62.42,15517.0,54.2217,54.2217,54.187,54.187,15517.0
2021-10-29 13:10:00,62.43,62.43,62.4,62.42,15704.0,54.1956,54.1956,54.1696,54.187,15704.0
2021-10-29 13:20:00,62.41,62.42,62.36,62.42,33287.0,54.1783,54.187,54.1349,54.187,33287.0
2021-10-29 13:30:00,62.42,62.43,62.31,62.32,34205.0,54.187,54.1956,54.0915,54.1001,34205.0
2021-10-29 13:40:00,62.32,62.32,62.25,62.25,51561.0,54.1001,54.1001,54.0394,54.0394,51561.0
2021-10-29 13:50:00,62.26,62.34,62.24,62.34,36915.0,54.0481,54.1175,54.0307,54.1175,36915.0
2021-10-29 14:00:00,62.34,62.36,62.26,62.27,40290.0,54.1175,54.1349,54.0481,54.0567,40290.0
2021-10-29 14:10:00,62.27,62.28,62.18,62.21,43805.0,54.0567,54.0654,53.9786,54.0047,43805.0
2021-10-29 14:20:00,62.21,62.25,62.2,62.2,40063.0,54.0047,54.0394,53.996,53.996,40063.0
2021-10-29 14:30:00,62.21,62.24,62.2,62.21,39296.0,54.0047,54.0307,53.996,54.0047,39296.0
2021-10-29 14:40:00,62.2,62.35,62.2,62.35,38003.0,53.996,54.1262,53.996,54.1262,38003.0
2021-10-29 14:50:00,62.35,62.38,62.3,62.31,43866.0,54.1262,54.1522,54.0828,54.0915,43866.0
2021-10-29 15:00:00,62.31,62.31,62.23,62.25,43526.0,54.0915,54.0915,54.022,54.0394,43526.0
2021-10-29 15:10:00,62.26,62.26,62.05,62.1,69204.0,54.0481,54.0481,53.8658,53.9092,69204.0
2021-10-29 15:20:00,62.11,62.17,62.1,62.15,75100.0,53.9178,53.9699,53.9092,53.9526,75100.0
2021-10-29 15:30:00,62.16,62.21,62.09,62.2,60043.0,53.9612,54.0047,53.9005,53.996,60043.0
2021-10-29 15:40:00,62.21,62.42,62.2,62.42,106056.0,54.0047,54.187,53.996,54.187,106056.0
2021-10-29 15:50:00,62.41,62.54,62.31,62.32,367888.0,54.1783,54.2911,54.0915,54.1001,367888.0
2021-11-01 09:30:00,62.4,62.42,62.18,62.24,104776.0,54.1696,54.187,53.9786,54.0307,104776.0
2021-11-01 09:40:00,62.23,62.49,62.23,62.32,95794.0,54.022,54.2477,54.022,54.1001,95794.0
2021-11-01 09:50:00,62.3,62.32,62.22,62.28,49217.0,54.0828,54.1001,54.0133,54.0654,49217.0
2021-11-01 10:00:00,62.27,62.45,62.23,62.44,87175.0,54.0567,54.213,54.022,54.2043,87175.0
2021-11-01 10:10:00,62.44,62.57,62.39,62.55,50295.0,54.2043,54.3172,54.1609,54.2998,50295.0
2021-11-01 10:20:00,62.55,62.59,62.36,62.41,42541.0,54.2998,54.3345,54.1349,54.1783,42541.0
2021-11-01 10:30:00,62.38,62.39,62.19,62.19,26307.0,54.1522,54.1609,53.9873,53.9873,26307.0
2021-11-01 10:40:00,62.19,62.37,62.18,62.28,63994.0,53.9873,54.1435,53.9786,54.0654,63994.0
2021-11-01 10:50:00,62.28,62.34,62.27,62.32,53674.0,54.0654,54.1175,54.0567,54.1001,53674.0
2021-11-01 11:00:00,62.33,62.49,62.33,62.49,46536.0,54.1088,54.2477,54.1088,54.2477,46536.0
2021-11-01 11:10:00,62.49,62.54,62.46,62.54,39272.0,54.2477,54.2911,54.2217,54.2911,39272.0
2021-11-01 11:20:00,62.53,62.64,62.53,62.63,27818.0,54.2824,54.3779,54.2824,54.3693,27818.0
2021-11-01 11:30:00,62.62,62.67,62.6,62.64,35040.0,54.3606,54.404,54.3432,54.3779,35040.0
2021-11-01 11:40:00,62.64,62.72,62.61,62.61,64048.0,54.3779,54.4474,54.3519,54.3519,64048.0
2021-11-01 11:50:00,62.61,62.63,62.52,62.58,25587.0,54.3519,54.3693,54.2738,54.3258,25587.0
2021-11-01 12:00:00,62.57,62.59,62.51,62.52,26277.0,54.3172,54.3345,54.2651,54.2738,26277.0
2021-11-01 12:10:00,62.52,62.56,62.49,62.56,17527.0,54.2738,54.3085,54.2477,54.3085,17527.0
2021-11-01 12:20:00,62.55,62.6,62.54,62.59,18651.0,54.2998,54.3432,54.2911,54.3345,18651.0
2021-11-01 12:30:00,62.6,62.66,62.58,62.66,21794.0,54.3432,54.3953,54.3258,54.3953,21794.0
2021-11-01 12:40:00,62.66,62.72,62.64,62.69,26836.0,54.3953,54.4474,54.3779,54.4213,26836.0
2021-11-01 12:50:00,62.69,62.75,62.68,62.73,37393.0,54.4213,54.4734,54.4127,54.4561,37393.0
2021-11-01 13:00:00,62.73,62.74,62.63,62.67,33498.0,54.4561,54.4647,54.3693,54.404,33498.0
2021-11-01 13:10:00,62.67,62.68,62.59,62.6,34780.0,54.404,54.4127,54.3345,54.3432,34780.0
2021-11-01 13:20:00,62.6,62.68,62.58,62.64,42730.0,54.3432,54.4127,54.3258,54.3779,42730.0
2021-11-01 13:30:00,62.64,62.66,62.57,62.59,24145.0,54.3779,54.3953,54.3172,54.3345,24145.0
2021-11-01 13:40:00,62.59,62.6,62.55,62.55,21956.0,54.3345,54.3432,54.2998,54.2998,21956.0
2021-11-01 13:50:00,62.55,62.55,62.5,62.52,15378.0,54.2998,54.2998,54.2564,54.2738,15378.0
2021-11-01 14:00:00,62.53,62.57,62.49,62.52,35453.0,54.2824,54.3172,54.2477,54.2738,35453.0
2021-11-01 14:10:00,62.51,62.58,62.48,62.57,31043.0,54.2651,54.3258,54.239,54.3172,31043.0
2021-11-01 14:20:00,62.57,62.57,62.51,62.53,22011.0,54.3172,54.3172,54.2651,54.2824,22011.0
2021-11-01 14:30:00,62.54,62.67,62.53,62.66,33687.0,54.2911,54.404,54.2824,54.3953,33687.0
2021-11-01 14:40:00,62.66,62.72,62.66,62.72,34733.0,54.3953,54.4474,54.3953,54.4474,34733.0
2021-11-01 14:50:00,62.72,62.72,62.65,62.66,23045.0,54.4474,54.4474,54.3866,54.3953,23045.0
2021-11-01 15:00:00,62.66,62.67,62.6,62.6,21145.0,54.3953,54.404,54.3432,54.3432,21145.0
2021-11-01 15:10:00,62.6,62.63,62.52,62.53,25063.0,54.3432,54.3693,54.2738,54.2824,25063.0
2021-11-01 15:20:00,62.53,62.56,62.5,62.53,32484.0,54.2824,54.3085,54.2564,54.2824,32484.0
2021-11-01 15:30:00,62.53,62.6,62.51,62.54,34245.0,54.2824,54.3432,54.2651,54.2911,34245.0
2021-11-01 15:40:00,62.54,62.57,62.45,62.46,89891.0,54.2911,54.3172,54.213,54.2217,89891.0
2021-11-01 15:50:00,62.47,62.58,62.47,62.48,242336.0,54.2304,54.3258,54.2304,54.239,242336.0
2021-11-02 09:30:00,62.68,62.76,62.49,62.57,102814.0,54.4127,54.4821,54.2477,54.3172,102814.0
2021-11-02 09:40:00,62.56,62.57,62.45,62.47,88635.0,54.3085,54.3172,54.213,54.2304,88635.0
2021-11-02 09:50:00,62.46,62.51,62.31,62.35,69277.0,54.2217,54.2651,54.0915,54.1262,69277.0
2021-11-02 10:00:00,62.34,62.37,62.11,62.31,101231.0,54.1175,54.1435,53.9178,54.0915,101231.0
2021-11-02 10:10:00,62.31,62.54,62.29,62.36,78984.0,54.0915,54.2911,54.0741,54.1349,78984.0
2021-11-02 10:20:00,62.37,62.39,62.29,62.32,46999.0,54.1435,54.1609,54.0741,54.1001,46999.0
2021-11-02 10:30:00,62.32,62.33,62.22,62.22,85571.0,54.1001,54.1088,54.0133,54.0133,85571.0
2021-11-02 10:40:00,62.21,62.28,62.13,62.13,78956.0,54.0047,54.0654,53.9352,53.9352,78956.0
2021-11-02 10:50:00,62.12,62.15,62.08,62.12,55071.0,53.9265,53.9526,53.8918,53.9265,55071.0
2021-11-02 11:00:00,62.13,62.27,62.08,62.27,46932.0,53.9352,54.0567,53.8918,54.0567,46932.0
2021-11-02 11:10:00,62.27,62.37,62.25,62.25,53916.0,54.0567,54.1435,54.0394,54.0394,53916.0
2021-11-02 11:20:00,62.24,62.31,62.22,62.26,31444.0,54.0307,54.0915,54.0133,54.0481,31444.0
2021-11-02 11:30:00,62.26,62.32,62.23,62.29,61642.0,54.0481,54.1001,54.022,54.0741,61642.0
2021-11-02 11:40:00,62.28,62.31,62.23,62.3,51702.0,54.0654,54.0915,54.022,54.0828,51702.0
2021-11-02 11:50:00,62.32,62.32,62.25,62.26,26111.0,54.1001,54.1001,54.0394,54.0481,26111.0
2021-11-02 12:00:00,62.26,62.27,62.22,62.26,26616.0,54.0481,54.0567,54.0133,54.0481,26616.0
2021-11-02 12:10:00,62.25,62.26,62.19,62.21,28344.0,54.0394,54.0481,53.9873,54.0047,28344.0
2021-11-02 12:20:00,62.21,62.23,62.13,62.16,36860.0,54.0047,54.022,53.9352,53.9612,36860.0
2021-11-02 12:30:00,62.15,62.23,62.15,62.23,24670.0,53.9526,54.022,53.9526,54.022,24670.0
2021-11-02 12:40:00,62.22,62.24,62.13,62.14,25511.0,54.0133,54.0307,53.9352,53.9439,25511.0
2021-11-02 12:50:00,62.13,62.2,62.12,62.18,33619.0,53.9352,53.996,53.9265,53.9786,33619.0
2021-11-02 13:00:00,62.18,62.23,62.17,62.22,24164.0,53.9786,54.022,53.9699,54.0133,24164.0
2021-11-02 13:10:00,62.21,62.25,62.19,62.23,15684.0,54.0047,54.0394,53.9873,54.022,15684.0
2021-11-02 13:20:00,62.22,62.24,62.15,62.19,48711.0,54.0133,54.0307,53.9526,53.9873,48711.0
2021-11-02 13:30:00,62.18,62.24,62.17,62.23,22076.0,53.9786,54.0307,53.9699,54.022,22076.0
2021-11-02 13:40:00,62.25,62.27,62.23,62.26,20222.0,54.0394,54.0567,54.022,54.0481,20222.0
2021-11-02 13:50:00,62.26,62.27,62.16,62.22,38961.0,54.0481,54.0567,53.9612,54.0133,38961.0
2021-11-02 14:00:00,62.22,62.33,62.21,62.3,31969.0,54.0133,54.1088,54.0047,54.0828,31969.0
2021-11-02 14:10:00,62.3,62.49,62.3,62.49,35160.0,54.0828,54.2477,54.0828,54.2477,35160.0
2021-11-02 14:20:00,62.49,62.56,62.47,62.54,38857.0,54.2477,54.3085,54.2304,54.2911,38857.0
2021-11-02 14:30:00,62.54,62.65,62.51,62.61,45303.0,54.2911,54.3866,54.2651,54.3519,45303.0
2021-11-02 14:40:00,62.61,62.64,62.57,62.57,36074.0,54.3519,54.3779,54.3172,54.3172,36074.0
2021-11-02 14:50:00,62.57,62.62,62.54,62.55,49076.0,54.3172,54.3606,54.2911,54.2998,49076.0
2021-11-02 15:00:00,62.54,62.56,62.49,62.51,34482.0,54.2911,54.3085,54.2477,54.2651,34482.0
2021-11-02 15:10:00,62.49,62.5,62.37,62.39,61172.0,54.2477,54.2564,54.1435,54.1609,61172.0
2021-11-02 15:20:00,62.39,62.44,62.36,62.41,36702.0,54.1609,54.2043,54.1349,54.1783,36702.0
2021-11-02 15:30:00,62.4,62.41,62.32,62.33,46683.0,54.1696,54.1783,54.1001,54.1088,46683.0
2021-11-02 15:40:00,62.33,62.44,62.33,62.41,115132.0,54.1088,54.2043,54.1088,54.1783,115132.0
2021-11-02 15:50:00,62.41,62.53,62.37,62.49,410585.0,54.1783,54.2824,54.1435,54.2477,410585.0
2021-11-03 09:30:00,62.3,62.69,62.3,62.63,190977.0,54.0828,54.4213,54.0828,54.3693,190977.0
2021-11-03 09:40:00,62.64,62.7,62.51,62.53,91001.0,54.3779,54.43,54.2651,54.2824,91001.0
2021-11-03 09:50:00,62.52,62.55,62.43,62.46,61725.0,54.2738,54.2998,54.1956,54.2217,61725.0
2021-11-03 10:00:00,62.47,62.51,62.32,62.36,79849.0,54.2304,54.2651,54.1001,54.1349,79849.0
2021-11-03 10:10:00,62.35,62.41,62.29,62.34,84717.0,54.1262,54.1783,54.0741,54.1175,84717.0
2021-11-03 10:20:00,62.33,62.4,62.27,62.35,54090.0,54.1088,54.1696,54.0567,54.1262,54090.0
2021-11-03 10:30:00,62.36,62.43,62.2,62.27,59456.0,54.1349,54.1956,53.996,54.0567,59456.0
2021-11-03 10:40:00,62.29,62.38,62.2,62.33,61837.0,54.0741,54.1522,53.996,54.1088,61837.0
2021-11-03 10:50:00,62.33,62.38,62.32,62.35,51982.0,54.1088,54.1522,54.1001,54.1262,51982.0
2021-11-03 11:00:00,62.33,62.35,62.17,62.17,37027.0,54.1088,54.1262,53.9699,53.9699,37027.0
2021-11-03 11:10:00,62.17,62.23,62.16,62.2,54483.0,53.9699,54.022,53.9612,53.996,54483.0
2021-11-03 11:20:00,62.19,62.23,62.14,62.16,71008.0,53.9873,54.022,53.9439,53.9612,71008.0
2021-11-03 11:30:00,62.16,62.19,62.08,62.09,67705.0,53.9612,53.9873,53.8918,53.9005,67705.0
2021-11-03 11:40:00,62.09,62.11,62.01,62.02,69006.0,53.9005,53.9178,53.831,53.8397,69006.0
2021-11-03 11:50:00,62.02,62.04,61.94,61.96,122833.0,53.8397,53.8571,53.7703,53.7876,122833.0
2021-11-03 12:00:00,61.96,62.06,61.91,62.05,78989.0,53.7876,53.8744,53.7442,53.8658,78989.0
2021-11-03 12:10:00,62.05,62.15,62.04,62.12,59611.0,53.8658,53.9526,53.8571,53.9265,59611.0
2021-11-03 12:20:00,62.13,62.14,62.1,62.13,33642.0,53.9352,53.9439,53.9092,53.9352,33642.0
2021-11-03 12:30:00,62.14,62.16,62.11,62.13,28446.0,53.9439,53.9612,53.9178,53.9352,28446.0
2021-11-03 12:40:00,62.13,62.16,62.11,62.12,39478.0,53.9352,53.9612,53.9178,53.9265,39478.0
2021-11-03 12:50:00,62.12,62.12,62.01,62.07,52915.0,53.9265,53.9265,53.831,53.8831,52915.0
2021-11-03 13:00:00,62.06,62.09,62.03,62.04,24127.0,53.8744,53.9005,53.8484,53.8571,24127.0
2021-11-03 13:10:00,62.04,62.11,62.03,62.09,26075.0,53.8571,53.9178,53.8484,53.9005,26075.0
2021-11-03 13:20:00,62.09,62.12,62.05,62.08,30157.0,53.9005,53.9265,53.8658,53.8918,30157.0
2021-11-03 13:30:00,62.08,62.11,62.07,62.08,30699.0,53.8918,53.9178,53.8831,53.8918,30699.0
2021-11-03 13:40:00,62.08,62.1,62.05,62.05,35460.0,53.8918,53.9092,53.8658,53.8658,35460.0
2021-11-03 13:50:00,62.05,62.07,62.02,62.03,39883.0,53.8658,53.8831,53.8397,53.8484,39883.0
2021-11-03 14:00:00,62.02,62.13,62.02,62.07,70240.0,53.8397,53.9352,53.8397,53.8831,70240.0
2021-11-03 14:10:00,62.07,62.08,61.96,62.01,92286.0,53.8831,53.8918,53.7876,53.831,92286.0
2021-11-03 14:20:00,62.01,62.13,62.0,62.08,47686.0,53.831,53.9352,53.8223,53.8918,47686.0
2021-11-03 14:30:00,62.08,62.18,62.07,62.17,77109.0,53.8918,53.9786,53.8831,53.9699,77109.0
2021-11-03 14:40:00,62.18,62.36,62.17,62.36,75010.0,53.9786,54.1349,53.9699,54.1349,75010.0
2021-11-03 14:50:00,62.36,62.41,62.32,62.39,65981.0,54.1349,54.1783,54.1001,54.1609,65981.0
2021-11-03 15:00:00,62.39,62.39,62.29,62.33,66500.0,54.1609,54.1609,54.0741,54.1088,66500.0
2021-11-03 15:10:00,62.33,62.36,62.27,62.33,76451.0,54.1088,54.1349,54.0567,54.1088,76451.0
2021-11-03 15:20:00,62.34,62.38,62.32,62.38,87188.0,54.1175,54.1522,54.1001,54.1522,87188.0
2021-11-03 15:30:00,62.37,62.43,62.37,62.39,92254.0,54.1435,54.1956,54.1435,54.1609,92254.0
2021-11-03 15:40:00,62.38,62.55,62.36,62.52,111838.0,54.1522,54.2998,54.1349,54.2738,111838.0
2021-11-03 15:50:00,62.52,62.56,62.47,62.54,264663.0,54.2738,54.3085,54.2304,54.2911,264663.0
2021-11-04 09:30:00,62.61,62.74,62.42,62.58,117506.0,54.3519,54.4647,54.187,54.3258,117506.0
2021-11-04 09:40:00,62.59,62.65,62.23,62.29,140211.0,54.3345,54.3866,54.022,54.0741,140211.0
2021-11-04 09:50:00,62.28,62.36,62.05,62.05,122904.0,54.0654,54.1349,53.8658,53.8658,122904.0
2021-11-04 10:00:00,62.05,62.22,62.02,62.18,83322.0,53.8658,54.0133,53.8397,53.9786,83322.0
2021-11-04 10:10:00,62.21,62.41,62.2,62.34,37799.0,54.0047,54.1783,53.996,54.1175,37799.0
2021-11-04 10:20:00,62.33,62.4,62.31,62.33,34016.0,54.1088,54.1696,54.0915,54.1088,34016.0
2021-11-04 10:30:00,62.32,62.35,62.26,62.26,45964.0,54.1001,54.1262,54.0481,54.0481,45964.0
2021-11-04 10:40:00,62.26,62.26,62.12,62.13,73073.0,54.0481,54.0481,53.9265,53.9352,73073.0
2021-11-04 10:50:00,62.14,62.42,62.1,62.41,68368.0,53.9439,54.187,53.9092,54.1783,68368.0
2021-11-04 11:00:00,62.43,62.54,62.4,62.46,57633.0,54.1956,54.2911,54.1696,54.2217,57633.0
2021-11-04 11:10:00,62.46,62.48,62.42,62.48,95453.0,54.2217,54.239,54.187,54.239,95453.0
2021-11-04 11:20:00,62.47,62.52,62.45,62.51,63935.0,54.2304,54.2738,54.213,54.2651,63935.0
2021-11-04 11:30:00,62.51,62.51,62.4,62.42,34558.0,54.2651,54.2651,54.1696,54.187,34558.0
2021-11-04 11:40:00,62.41,62.41,62.24,62.24,22480.0,54.1783,54.1783,54.0307,54.0307,22480.0
2021-11-04 11:50:00,62.23,62.23,62.15,62.2,28883.0,54.022,54.022,53.9526,53.996,28883.0
2021-11-04 12:00:00,62.21,62.21,62.11,62.12,41753.0,54.0047,54.0047,53.9178,53.9265,41753.0
2021-11-04 12:10:00,62.13,62.18,62.09,62.13,37185.0,53.9352,53.9786,53.9005,53.9352,37185.0
2021-11-04 12:20:00,62.12,62.18,62.1,62.16,26917.0,53.9265,53.9786,53.9092,53.9612,26917.0
2021-11-04 12:30:00,62.15,62.2,62.14,62.19,21149.0,53.9526,53.996,53.9439,53.9873,21149.0
2021-11-04 12:40:00,62.19,62.19,62.06,62.06,26462.0,53.9873,53.9873,53.8744,53.8744,26462.0
2021-11-04 12:50:00,62.06,62.08,61.94,61.94,71633.0,53.8744,53.8918,53.7703,53.7703,71633.0
2021-11-04 13:00:00,61.93,61.97,61.85,61.87,56471.0,53.7616,53.7963,53.6921,53.7095,56471.0
2021-11-04 13:10:00,61.86,61.93,61.79,61.93,48431.0,53.7008,53.7616,53.64,53.7616,48431.0
2021-11-04 13:20:00,61.93,61.95,61.84,61.9,61635.0,53.7616,53.7789,53.6835,53.7355,61635.0
2021-11-04 13:30:00,61.9,61.9,61.77,61.87,58230.0,53.7355,53.7355,53.6227,53.7095,58230.0
2021-11-04 13:40:00,61.87,61.94,61.81,61.91,33258.0,53.7095,53.7703,53.6574,53.7442,33258.0
2021-11-04 13:50:00,61.92,61.93,61.86,61.89,57186.0,53.7529,53.7616,53.7008,53.7269,57186.0
2021-11-04 14:00:00,61.89,62.06,61.89,62.03,78925.0,53.7269,53.8744,53.7269,53.8484,78925.0
2021-11-04 14:10:00,62.03,62.08,61.98,61.98,44240.0,53.8484,53.8918,53.805,53.805,44240.0
2021-11-04 14:20:00,61.98,62.23,61.98,62.23,69394.0,53.805,54.022,53.805,54.022,69394.0
2021-11-04 14:30:00,62.23,62.35,62.2,62.34,67360.0,54.022,54.1262,53.996,54.1175,67360.0
2021-11-04 14:40:00,62.34,62.42,62.32,62.41,54178.0,54.1175,54.187,54.1001,54.1783,54178.0
2021-11-04 14:50:00,62.41,62.58,62.4,62.58,88269.0,54.1783,54.3258,54.1696,54.3258,88269.0
2021-11-04 15:00:00,62.58,62.63,62.55,62.62,79696.0,54.3258,54.3693,54.2998,54.3606,79696.0
2021-11-04 15:10:00,62.62,62.68,62.55,62.58,180187.0,54.3606,54.4127,54.2998,54.3258,180187.0
2021-11-04 15:20:00,62.59,62.61,62.41,62.43,59247.0,54.3345,54.3519,54.1783,54.1956,59247.0
2021-11-04 15:30:00,62.43,62.59,62.4,62.57,72870.0,54.1956,54.3345,54.1696,54.3172,72870.0
2021-11-04 15:40:00,62.57,62.58,62.48,62.49,127563.0,54.3172,54.3258,54.239,54.2477,127563.0
2021-11-04 15:50:00,62.49,62.66,62.49,62.5,320991.0,54.2477,54.3953,54.2477,54.2564,320991.0
2021-11-05 09:30:00,62.73,63.03,62.56,62.93,162245.0,54.4561,54.7165,54.3085,54.6297,162245.0
2021-11-05 09:40:00,62.92,63.14,62.91,63.09,129488.0,54.621,54.812,54.6123,54.7686,129488.0
2021-11-05 09:50:00,63.09,63.29,63.08,63.1,107806.0,54.7686,54.9422,54.7599,54.7773,107806.0
2021-11-05 10:00:00,63.09,63.15,63.01,63.15,74725.0,54.7686,54.8207,54.6991,54.8207,74725.0
2021-11-05 10:10:00,63.15,63.16,62.92,62.97,81399.0,54.8207,54.8293,54.621,54.6644,81399.0
2021-11-05 10:20:00,62.96,63.01,62.9,63.0,118385.0,54.6557,54.6991,54.6036,54.6905,118385.0
2021-11-05 10:30:00,62.99,63.12,62.95,63.07,62562.0,54.6818,54.7946,54.647,54.7512,62562.0
2021-11-05 10:40:00,63.06,63.19,63.05,63.15,62269.0,54.7425,54.8554,54.7339,54.8207,62269.0
2021-11-05 10:50:00,63.14,63.24,63.12,63.24,60275.0,54.812,54.8988,54.7946,54.8988,60275.0
2021-11-05 11:00:00,63.24,63.32,63.22,63.27,87261.0,54.8988,54.9682,54.8814,54.9248,87261.0
2021-11-05 11:10:00,63.28,63.36,63.21,63.21,69199.0,54.9335,55.003,54.8728,54.8728,69199.0
2021-11-05 11:20:00,63.22,63.3,63.19,63.22,47389.0,54.8814,54.9509,54.8554,54.8814,47389.0
2021-11-05 11:30:00,63.22,63.32,63.19,63.3,50985.0,54.8814,54.9682,54.8554,54.9509,50985.0
2021-11-05 11:40:00,63.31,63.34,63.23,63.29,32528.0,54.9596,54.9856,54.8901,54.9422,32528.0
2021-11-05 11:50:00,63.28,63.28,63.12,63.12,32367.0,54.9335,54.9335,54.7946,54.7946,32367.0
2021-11-05 12:00:00,63.12,63.18,63.07,63.16,63836.0,54.7946,54.8467,54.7512,54.8293,63836.0
2021-11-05 12:10:00,63.15,63.18,63.13,63.14,28202.0,54.8207,54.8467,54.8033,54.812,28202.0
2021-11-05 12:20:00,63.13,63.16,63.11,63.14,49946.0,54.8033,54.8293,54.7859,54.812,49946.0
2021-11-05 12:30:00,63.13,63.19,63.12,63.18,45235.0,54.8033,54.8554,54.7946,54.8467,45235.0
2021-11-05 12:40:00,63.17,63.22,63.16,63.22,43295.0,54.838,54.8814,54.8293,54.8814,43295.0
2021-11-05 12:50:00,63.22,63.27,63.18,63.24,38515.0,54.8814,54.9248,54.8467,54.8988,38515.0
2021-11-05 13:00:00,63.25,63.33,63.2,63.23,51290.0,54.9075,54.9769,54.8641,54.8901,51290.0
2021-11-05 13:10:00,63.23,63.27,63.22,63.24,50192.0,54.8901,54.9248,54.8814,54.8988,50192.0
2021-11-05 13:20:00,63.24,63.31,63.24,63.29,46387.0,54.8988,54.9596,54.8988,54.9422,46387.0
2021-11-05 13:30:00,63.29,63.31,63.23,63.25,52503.0,54.9422,54.9596,54.8901,54.9075,52503.0
2021-11-05 13:40:00,63.26,63.27,63.18,63.2,45220.0,54.9162,54.9248,54.8467,54.8641,45220.0
2021-11-05 13:50:00,63.19,63.21,63.16,63.18,48037.0,54.8554,54.8728,54.8293,54.8467,48037.0
2021-11-05 14:00:00,63.18,63.21,63.15,63.21,51150.0,54.8467,54.8728,54.8207,54.8728,51150.0
2021-11-05 14:10:00,63.21,63.23,63.19,63.21,25601.0,54.8728,54.8901,54.8554,54.8728,25601.0
2021-11-05 14:20:00,63.21,63.21,63.18,63.21,45642.0,54.8728,54.8728,54.8467,54.8728,45642.0
2021-11-05 14:30:00,63.2,63.25,63.07,63.07,63874.0,54.8641,54.9075,54.7512,54.7512,63874.0
2021-11-05 14:40:00,63.07,63.09,63.03,63.08,40867.0,54.7512,54.7686,54.7165,54.7599,40867.0
2021-11-05 14:50:00,63.07,63.11,63.05,63.05,35224.0,54.7512,54.7859,54.7339,54.7339,35224.0
2021-11-05 15:00:00,63.05,63.18,63.05,63.18,64746.0,54.7339,54.8467,54.7339,54.8467,64746.0
2021-11-05 15:10:00,63.17,63.17,63.08,63.11,43233.0,54.838,54.838,54.7599,54.7859,43233.0
2021-11-05 15:20:00,63.11,63.16,63.09,63.11,60468.0,54.7859,54.8293,54.7686,54.7859,60468.0
2021-11-05 15:30:00,63.12,63.17,63.07,63.13,72772.0,54.7946,54.838,54.7512,54.8033,72772.0
2021-11-05 15:40:00,63.12,63.15,63.07,63.11,99104.0,54.7946,54.8207,54.7512,54.7859,99104.0
2021-11-05 15:50:00,63.11,63.2,63.04,63.1,265927.0,54.7859,54.8641,54.7252,54.7773,265927.0
2021-11-08 09:30:00,63.34,63.36,62.79,62.8,112916.0,54.9856,55.003,54.5082,54.5168,112916.0
2021-11-08 09:40:00,62.78,62.81,62.58,62.68,108101.0,54.4995,54.5255,54.3258,54.4127,108101.0
2021-11-08 09:50:00,62.69,62.84,62.61,62.8,121610.0,54.4213,54.5516,54.3519,54.5168,121610.0
2021-11-08 10:00:00,62.79,62.88,62.7,62.86,82460.0,54.5082,54.5863,54.43,54.5689,82460.0
2021-11-08 10:10:00,62.86,62.92,62.79,62.9,52724.0,54.5689,54.621,54.5082,54.6036,52724.0
2021-11-08 10:20:00,62.88,62.89,62.75,62.77,55238.0,54.5863,54.595,54.4734,54.4908,55238.0
2021-11-08 10:30:00,62.77,62.85,62.76,62.8,54931.0,54.4908,54.5602,54.4821,54.5168,54931.0
2021-11-08 10:40:00,62.8,62.82,62.64,62.65,67333.0,54.5168,54.5342,54.3779,54.3866,67333.0
2021-11-08 10:50:00,62.63,62.63,62.29,62.3,74234.0,54.3693,54.3693,54.0741,54.0828,74234.0
2021-11-08 11:00:00,62.3,62.44,62.29,62.33,66859.0,54.0828,54.2043,54.0741,54.1088,66859.0
2021-11-08 11:10:00,62.33,62.36,62.24,62.31,87673.0,54.1088,54.1349,54.0307,54.0915,87673.0
2021-11-08 11:20:00,62.32,62.48,62.31,62.47,59850.0,54.1001,54.239,54.0915,54.2304,59850.0
2021-11-08 11:30:00,62.46,62.47,62.34,62.35,49695.0,54.2217,54.2304,54.1175,54.1262,49695.0
2021-11-08 11:40:00,62.35,62.38,62.27,62.38,36214.0,54.1262,54.1522,54.0567,54.1522,36214.0
2021-11-08 11:50:00,62.38,62.47,62.38,62.43,65453.0,54.1522,54.2304,54.1522,54.1956,65453.0
2021-11-08 12:00:00,62.42,62.5,62.37,62.38,40510.0,54.187,54.2564,54.1435,54.1522,40510.0
2021-11-08 12:10:00,62.38,62.58,62.37,62.56,57786.0,54.1522,54.3258,54.1435,54.3085,57786.0
2021-11-08 12:20:00,62.56,62.61,62.52,62.55,57113.0,54.3085,54.3519,54.2738,54.2998,57113.0
2021-11-08 12:30:00,62.54,62.55,62.47,62.51,50069.0,54.2911,54.2998,54.2304,54.2651,50069.0
2021-11-08 12:40:00,62.51,62.52,62.44,62.49,61064.0,54.2651,54.2738,54.2043,54.2477,61064.0
2021-11-08 12:50:00,62.49,62.51,62.41,62.42,69840.0,54.2477,54.2651,54.1783,54.187,69840.0
2021-11-08 13:00:00,62.41,62.46,62.4,62.45,32254.0,54.1783,54.2217,54.1696,54.213,32254.0
2021-11-08 13:10:00,62.45,62.47,62.4,62.41,28055.0,54.213,54.2304,54.1696,54.1783,28055.0
2021-11-08 13:20:00,62.4,62.43,62.37,62.39,39472.0,54.1696,54.1956,54.1435,54.1609,39472.0
2021-11-08 13:30:00,62.38,62.43,62.37,62.4,25615.0,54.1522,54.1956,54.1435,54.1696,25615.0
2021-11-08 13:40:00,62.41,62.51,62.4,62.51,21393.0,54.1783,54.2651,54.1696,54.2651,21393.0
2021-11-08 13:50:00,62.51,62.52,62.47,62.49,22316.0,54.2651,54.2738,54.2304,54.2477,22316.0
2021-11-08 14:00:00,62.5,62.56,62.48,62.52,44166.0,54.2564,54.3085,54.239,54.2738,44166.0
2021-11-08 14:10:00,62.52,62.54,62.47,62.48,35468.0,54.2738,54.2911,54.2304,54.239,35468.0
2021-11-08 14:20:00,62.47,62.49,62.43,62.49,24452.0,54.2304,54.2477,54.1956,54.2477,24452.0
2021-11-08 14:30:00,62.49,62.51,62.45,62.48,36958.0,54.2477,54.2651,54.213,54.239,36958.0
2021-11-08 14:40:00,62.48,62.54,62.48,62.53,27988.0,54.239,54.2911,54.239,54.2824,27988.0
2021-11-08 14:50:00,62.53,62.54,62.46,62.49,30945.0,54.2824,54.2911,54.2217,54.2477,30945.0
2021-11-08 15:00:00,62.49,62.59,62.47,62.59,28132.0,54.2477,54.3345,54.2304,54.3345,28132.0
2021-11-08 15:10:00,62.59,62.62,62.5,62.5,34749.0,54.3345,54.3606,54.2564,54.2564,34749.0
2021-11-08 15:20:00,62.5,62.51,62.46,62.51,41573.0,54.2564,54.2651,54.2217,54.2651,41573.0
2021-11-08 15:30:00,62.5,62.6,62.49,62.58,55325.0,54.2564,54.3432,54.2477,54.3258,55325.0
2021-11-08 15:40:00,62.59,62.78,62.59,62.77,66543.0,54.3345,54.4995,54.3345,54.4908,66543.0
2021-11-08 15:50:00,62.78,62.8,62.6,62.62,237612.0,54.4995,54.5168,54.3432,54.3606,237612.0
2021-11-09 09:30:00,62.66,62.87,62.51,62.61,103305.0,54.3953,54.5776,54.2651,54.3519,103305.0
2021-11-09 09:40:00,62.61,62.71,62.54,62.71,103845.0,54.3519,54.4387,54.2911,54.4387,103845.0
2021-11-09 09:50:00,62.71,63.0,62.64,62.99,391894.0,54.4387,54.6905,54.3779,54.6818,391894.0
2021-11-09 10:00:00,62.98,63.01,62.86,62.9,107356.0,54.6731,54.6991,54.5689,54.6036,107356.0
2021-11-09 10:10:00,62.9,62.93,62.58,62.65,104854.0,54.6036,54.6297,54.3258,54.3866,104854.0
2021-11-09 10:20:00,62.65,62.89,62.64,62.83,71427.0,54.3866,54.595,54.3779,54.5429,71427.0
2021-11-09 10:30:00,62.83,62.85,62.75,62.81,45058.0,54.5429,54.5602,54.4734,54.5255,45058.0
2021-11-09 10:40:00,62.8,62.86,62.76,62.84,45112.0,54.5168,54.5689,54.4821,54.5516,45112.0
2021-11-09 10:50:00,62.85,62.92,62.83,62.87,56295.0,54.5602,54.621,54.5429,54.5776,56295.0
2021-11-09 11:00:00,62.87,62.97,62.75,62.78,82832.0,54.5776,54.6644,54.4734,54.4995,82832.0
2021-11-09 11:10:00,62.78,62.81,62.66,62.8,85131.0,54.4995,54.5255,54.3953,54.5168,85131.0
2021-11-09 11:20:00,62.8,62.84,62.75,62.84,99446.0,54.5168,54.5516,54.4734,54.5516,99446.0
2021-11-09 11:30:00,62.82,62.96,62.82,62.94,63885.0,54.5342,54.6557,54.5342,54.6384,63885.0
2021-11-09 11:40:00,62.95,63.01,62.93,62.99,70468.0,54.647,54.6991,54.6297,54.6818,70468.0
2021-11-09 11:50:00,62.99,63.11,62.99,63.04,120728.0,54.6818,54.7859,54.6818,54.7252,120728.0
2021-11-09 12:00:00,63.04,63.15,63.02,63.04,88537.0,54.7252,54.8207,54.7078,54.7252,88537.0
2021-11-09 12:10:00,63.04,63.08,62.95,62.98,71213.0,54.7252,54.7599,54.647,54.6731,71213.0
2021-11-09 12:20:00,62.98,63.14,62.97,63.12,72765.0,54.6731,54.812,54.6644,54.7946,72765.0
2021-11-09 12:30:00,63.11,63.15,63.06,63.1,56639.0,54.7859,54.8207,54.7425,54.7773,56639.0
2021-11-09 12:40:00,63.11,63.11,62.95,62.95,34843.0,54.7859,54.7859,54.647,54.647,34843.0
2021-11-09 12:50:00,62.94,63.14,62.93,63.08,126572.0,54.6384,54.812,54.6297,54.7599,126572.0
2021-11-09 13:00:00,63.08,63.1,63.02,63.05,51491.0,54.7599,54.7773,54.7078,54.7339,51491.0
2021-11-09 13:10:00,63.06,63.09,63.02,63.02,25554.0,54.7425,54.7686,54.7078,54.7078,25554.0
2021-11-09 13:20:00,63.01,63.03,62.96,63.01,31267.0,54.6991,54.7165,54.6557,54.6991,31267.0
2021-11-09 13:30:00,63.02,63.04,62.98,63.02,32259.0,54.7078,54.7252,54.6731,54.7078,32259.0
2021-11-09 13:40:00,63.03,63.11,63.0,63.08,37522.0,54.7165,54.7859,54.6905,54.7599,37522.0
2021-11-09 13:50:00,63.09,63.12,63.07,63.12,32028.0,54.7686,54.7946,54.7512,54.7946,32028.0
2021-11-09 14:00:00,63.12,63.13,62.99,63.02,48589.0,54.7946,54.8033,54.6818,54.7078,48589.0
2021-11-09 14:10:00,63.02,63.23,63.02,63.23,109187.0,54.7078,54.8901,54.7078,54.8901,109187.0
2021-11-09 14:20:00,63.23,63.24,63.19,63.2,103787.0,54.8901,54.8988,54.8554,54.8641,103787.0
2021-11-09 14:30:00,63.2,63.33,63.18,63.33,66068.0,54.8641,54.9769,54.8467,54.9769,66068.0
2021-11-09 14:40:00,63.32,63.39,63.31,63.36,79856.0,54.9682,55.029,54.9596,55.003,79856.0
2021-11-09 14:50:00,63.36,63.38,63.27,63.3,35367.0,55.003,55.0203,54.9248,54.9509,35367.0
2021-11-09 15:00:00,63.3,63.32,63.23,63.26,64411.0,54.9509,54.9682,54.8901,54.9162,64411.0
2021-11-09 15:10:00,63.26,63.35,63.23,63.3,87775.0,54.9162,54.9943,54.8901,54.9509,87775.0
2021-11-09 15:20:00,63.3,63.57,63.29,63.55,428468.0,54.9509,55.1853,54.9422,55.1679,428468.0
2021-11-09 15:30:00,63.55,63.56,63.18,63.19,174109.0,55.1679,55.1766,54.8467,54.8554,174109.0
2021-11-09 15:40:00,63.19,63.44,63.19,63.4,284476.0,54.8554,55.0724,54.8554,55.0377,284476.0
2021-11-09 15:50:00,63.4,63.45,63.31,63.35,436650.0,55.0377,55.0811,54.9596,54.9943,436650.0
2021-11-10 09:30:00,63.08,63.73,63.01,63.46,141427.0,54.7599,55.3242,54.6991,55.0898,141427.0
2021-11-10 09:40:00,63.44,63.57,63.37,63.44,169865.0,55.0724,55.1853,55.0117,55.0724,169865.0
2021-11-10 09:50:00,63.43,63.47,63.13,63.16,91141.0,55.0637,55.0985,54.8033,54.8293,91141.0
2021-11-10 10:00:00,63.17,63.27,63.05,63.08,85216.0,54.838,54.9248,54.7339,54.7599,85216.0
2021-11-10 10:10:00,63.08,63.1,62.97,63.1,65801.0,54.7599,54.7773,54.6644,54.7773,65801.0
2021-11-10 10:20:00,63.1,63.29,63.08,63.27,48275.0,54.7773,54.9422,54.7599,54.9248,48275.0
2021-11-10 10:30:00,63.26,63.3,63.19,63.23,50922.0,54.9162,54.9509,54.8554,54.8901,50922.0
2021-11-10 10:40:00,63.23,63.25,63.1,63.18,41803.0,54.8901,54.9075,54.7773,54.8467,41803.0
2021-11-10 10:50:00,63.19,63.2,63.1,63.19,41632.0,54.8554,54.8641,54.7773,54.8554,41632.0
2021-11-10 11:00:00,63.2,63.28,63.2,63.24,39779.0,54.8641,54.9335,54.8641,54.8988,39779.0
2021-11-10 11:10:00,63.24,63.29,63.2,63.23,51513.0,54.8988,54.9422,54.8641,54.8901,51513.0
2021-11-10 11:20:00,63.23,63.32,63.23,63.32,23802.0,54.8901,54.9682,54.8901,54.9682,23802.0
2021-11-10 11:30:00,63.32,63.44,63.27,63.44,57203.0,54.9682,55.0724,54.9248,55.0724,57203.0
2021-11-10 11:40:00,63.44,63.5,63.43,63.48,34814.0,55.0724,55.1245,55.0637,55.1071,34814.0
2021-11-10 11:50:00,63.47,63.51,63.45,63.5,31939.0,55.0985,55.1332,55.0811,55.1245,31939.0
2021-11-10 12:00:00,63.49,63.52,63.41,63.43,36598.0,55.1158,55.1419,55.0464,55.0637,36598.0
2021-11-10 12:10:00,63.43,63.44,63.37,63.41,22884.0,55.0637,55.0724,55.0117,55.0464,22884.0
2021-11-10 12:20:00,63.41,63.46,63.38,63.42,17686.0,55.0464,55.0898,55.0203,55.0551,17686.0
2021-11-10 12:30:00,63.43,63.45,63.4,63.45,18708.0,55.0637,55.0811,55.0377,55.0811,18708.0
2021-11-10 12:40:00,63.44,63.48,63.42,63.43,21589.0,55.0724,55.1071,55.0551,55.0637,21589.0
2021-11-10 12:50:00,63.43,63.46,63.4,63.43,47361.0,55.0637,55.0898,55.0377,55.0637,47361.0
2021-11-10 13:00:00,63.43,63.46,63.34,63.39,42481.0,55.0637,55.0898,54.9856,55.029,42481.0
2021-11-10 13:10:00,63.4,63.51,63.39,63.48,35986.0,55.0377,55.1332,55.029,55.1071,35986.0
2021-11-10 13:20:00,63.48,63.61,63.47,63.6,43492.0,55.1071,55.22,55.0985,55.2113,43492.0
2021-11-10 13:30:00,63.59,63.62,63.54,63.59,36358.0,55.2026,55.2287,55.1592,55.2026,36358.0
2021-11-10 13:40:00,63.59,63.66,63.57,63.58,63137.0,55.2026,55.2634,55.1853,55.194,63137.0
2021-11-10 13:50:00,63.58,63.73,63.58,63.67,59008.0,55.194,55.3242,55.194,55.2721,59008.0
2021-11-10 14:00:00,63.66,63.68,63.55,63.56,49381.0,55.2634,55.2808,55.1679,55.1766,49381.0
2021-11-10 14:10:00,63.56,63.69,63.54,63.65,47860.0,55.1766,55.2894,55.1592,55.2547,47860.0
2021-11-10 14:20:00,63.65,63.7,63.6,63.69,35683.0,55.2547,55.2981,55.2113,55.2894,35683.0
2021-11-10 14:30:00,63.68,63.8,63.58,63.76,60653.0,55.2808,55.3849,55.194,55.3502,60653.0
2021-11-10 14:40:00,63.77,63.84,63.76,63.77,48571.0,55.3589,55.4197,55.3502,55.3589,48571.0
2021-11-10 14:50:00,63.76,63.79,63.7,63.74,61883.0,55.3502,55.3763,55.2981,55.3328,61883.0
2021-11-10 15:00:00,63.74,63.77,63.67,63.68,85235.0,55.3328,55.3589,55.2721,55.2808,85235.0
2021-11-10 15:10:00,63.68,63.78,63.65,63.67,68543.0,55.2808,55.3676,55.2547,55.2721,68543.0
2021-11-10 15:20:00,63.68,63.73,63.64,63.69,73548.0,55.2808,55.3242,55.246,55.2894,73548.0
2021-11-10 15:30:00,63.69,63.76,63.61,63.61,105198.0,55.2894,55.3502,55.22,55.22,105198.0
2021-11-10 15:40:00,63.62,63.79,63.61,63.78,128577.0,55.2287,55.3763,55.22,55.3676,128577.0
2021-11-10 15:50:00,63.78,63.95,63.77,63.85,507467.0,55.3676,55.5151,55.3589,55.4283,507467.0
2021-11-11 09:30:00,63.64,63.81,63.55,63.55,127048.0,55.246,55.3936,55.1679,55.1679,127048.0
2021-11-11 09:40:00,63.54,63.55,63.21,63.33,118234.0,55.1592,55.1679,54.8728,54.9769,118234.0
2021-11-11 09:50:00,63.35,63.35,63.1,63.11,99662.0,54.9943,54.9943,54.7773,54.7859,99662.0
2021-11-11 10:00:00,63.11,63.41,63.07,63.39,100673.0,54.7859,55.0464,54.7512,55.029,100673.0
2021-11-11 10:10:00,63.37,63.42,63.29,63.36,76394.0,55.0117,55.0551,54.9422,55.003,76394.0
2021-11-11 10:20:00,63.37,63.41,63.31,63.33,50281.0,55.0117,55.0464,54.9596,54.9769,50281.0
2021-11-11 10:30:00,63.34,63.38,63.29,63.32,85130.0,54.9856,55.0203,54.9422,54.9682,85130.0
2021-11-11 10:40:00,63.32,63.33,63.09,63.1,118424.0,54.9682,54.9769,54.7686,54.7773,118424.0
2021-11-11 10:50:00,63.09,63.11,62.94,63.05,92809.0,54.7686,54.7859,54.6384,54.7339,92809.0
2021-11-11 11:00:00,63.05,63.05,62.95,62.97,82810.0,54.7339,54.7339,54.647,54.6644,82810.0
2021-11-11 11:10:00,62.96,63.02,62.93,62.97,49182.0,54.6557,54.7078,54.6297,54.6644,49182.0
2021-11-11 11:20:00,62.97,63.0,62.93,62.96,44465.0,54.6644,54.6905,54.6297,54.6557,44465.0
2021-11-11 11:30:00,62.95,62.97,62.88,62.97,96336.0,54.647,54.6644,54.5863,54.6644,96336.0
2021-11-11 11:40:00,62.97,63.0,62.9,62.99,40271.0,54.6644,54.6905,54.6036,54.6818,40271.0
2021-11-11 11:50:00,62.99,63.11,62.97,63.07,50814.0,54.6818,54.7859,54.6644,54.7512,50814.0
2021-11-11 12:00:00,63.08,63.1,63.03,63.03,36058.0,54.7599,54.7773,54.7165,54.7165,36058.0
2021-11-11 12:10:00,63.04,63.05,62.92,62.97,49540.0,54.7252,54.7339,54.621,54.6644,49540.0
2021-11-11 12:20:00,62.96,62.98,62.91,62.96,41422.0,54.6557,54.6731,54.6123,54.6557,41422.0
2021-11-11 12:30:00,62.96,63.0,62.89,62.95,43291.0,54.6557,54.6905,54.595,54.647,43291.0
2021-11-11 12:40:00,62.96,62.97,62.86,62.91,50103.0,54.6557,54.6644,54.5689,54.6123,50103.0
2021-11-11 12:50:00,62.92,62.92,62.81,62.83,45947.0,54.621,54.621,54.5255,54.5429,45947.0
2021-11-11 13:00:00,62.83,62.87,62.72,62.78,65122.0,54.5429,54.5776,54.4474,54.4995,65122.0
2021-11-11 13:10:00,62.77,62.91,62.76,62.89,35008.0,54.4908,54.6123,54.4821,54.595,35008.0
2021-11-11 13:20:00,62.88,63.0,62.87,63.0,74054.0,54.5863,54.6905,54.5776,54.6905,74054.0
2021-11-11 13:30:00,62.99,63.03,62.94,63.02,85044.0,54.6818,54.7165,54.6384,54.7078,85044.0
2021-11-11 13:40:00,63.03,63.08,62.98,63.01,40101.0,54.7165,54.7599,54.6731,54.6991,40101.0
2021-11-11 13:50:00,63.0,63.03,62.9,62.92,25242.0,54.6905,54.7165,54.6036,54.621,25242.0
2021-11-11 14:00:00,62.92,62.98,62.9,62.96,36566.0,54.621,54.6731,54.6036,54.6557,36566.0
2021-11-11 14:10:00,62.95,62.99,62.95,62.96,29117.0,54.647,54.6818,54.647,54.6557,29117.0
2021-11-11 14:20:00,62.96,63.1,62.95,63.01,90340.0,54.6557,54.7773,54.647,54.6991,90340.0
2021-11-11 14:30:00,63.0,63.01,62.9,62.98,38429.0,54.6905,54.6991,54.6036,54.6731,38429.0
2021-11-11 14:40:00,62.98,62.99,62.88,62.9,86705.0,54.6731,54.6818,54.5863,54.6036,86705.0
2021-11-11 14:50:00,62.91,62.99,62.9,62.96,60572.0,54.6123,54.6818,54.6036,54.6557,60572.0
2021-11-11 15:00:00,62.96,62.97,62.88,62.97,53971.0,54.6557,54.6644,54.5863,54.6644,53971.0
2021-11-11 15:10:00,62.97,63.05,62.92,63.02,125492.0,54.6644,54.7339,54.621,54.7078,125492.0
2021-11-11 15:20:00,63.02,63.09,62.98,63.01,66143.0,54.7078,54.7686,54.6731,54.6991,66143.0
2021-11-11 15:30:00,63.01,63.05,62.93,63.0,93511.0,54.6991,54.7339,54.6297,54.6905,93511.0
2021-11-11 15:40:00,63.0,63.08,62.99,63.05,81252.0,54.6905,54.7599,54.6818,54.7339,81252.0
2021-11-11 15:50:00,63.05,63.12,63.0,63.05,271849.0,54.7339,54.7946,54.6905,54.7339,271849.0
2021-11-12 09:30:00,62.19,62.43,62.05,62.25,143250.0,54.563,54.7736,54.4402,54.6157,143250.0
2021-11-12 09:40:00,62.28,62.28,62.15,62.24,69705.0,54.642,54.642,54.5279,54.6069,69705.0
2021-11-12 09:50:00,62.25,62.29,62.12,62.13,70147.0,54.6157,54.6508,54.5016,54.5104,70147.0
2021-11-12 10:00:00,62.14,62.14,61.9,61.92,124590.0,54.5191,54.5191,54.3086,54.3261,124590.0
2021-11-12 10:10:00,61.92,62.03,61.88,61.95,78131.0,54.3261,54.4226,54.291,54.3524,78131.0
2021-11-12 10:20:00,61.94,61.96,61.8,61.82,76582.0,54.3437,54.3612,54.2208,54.2384,76582.0
2021-11-12 10:30:00,61.81,61.85,61.77,61.78,63854.0,54.2296,54.2647,54.1945,54.2033,63854.0
2021-11-12 10:40:00,61.77,61.85,61.65,61.67,97398.0,54.1945,54.2647,54.0892,54.1068,97398.0
2021-11-12 10:50:00,61.67,61.81,61.63,61.8,76832.0,54.1068,54.2296,54.0717,54.2208,76832.0
2021-11-12 11:00:00,61.81,61.92,61.81,61.89,59857.0,54.2296,54.3261,54.2296,54.2998,59857.0
2021-11-12 11:10:00,61.9,61.96,61.89,61.95,32512.0,54.3086,54.3612,54.2998,54.3524,32512.0
2021-11-12 11:20:00,61.96,62.0,61.93,61.97,35353.0,54.3612,54.3963,54.3349,54.37,35353.0
2021-11-12 11:30:00,61.97,62.0,61.94,61.95,40944.0,54.37,54.3963,54.3437,54.3524,40944.0
2021-11-12 11:40:00,61.94,62.08,61.93,62.04,80711.0,54.3437,54.4665,54.3349,54.4314,80711.0
2021-11-12 11:50:00,62.04,62.1,62.03,62.09,26620.0,54.4314,54.4841,54.4226,54.4753,26620.0
2021-11-12 12:00:00,62.1,62.11,62.03,62.06,24364.0,54.4841,54.4928,54.4226,54.449,24364.0
2021-11-12 12:10:00,62.05,62.14,62.04,62.1,39053.0,54.4402,54.5191,54.4314,54.4841,39053.0
2021-11-12 12:20:00,62.11,62.18,62.1,62.15,93328.0,54.4928,54.5542,54.4841,54.5279,93328.0
2021-11-12 12:30:00,62.14,62.15,62.09,62.1,17916.0,54.5191,54.5279,54.4753,54.4841,17916.0
2021-11-12 12:40:00,62.09,62.09,62.0,62.04,27084.0,54.4753,54.4753,54.3963,54.4314,27084.0
2021-11-12 12:50:00,62.05,62.08,62.01,62.07,23808.0,54.4402,54.4665,54.4051,54.4577,23808.0
2021-11-12 13:00:00,62.08,62.09,62.03,62.04,37205.0,54.4665,54.4753,54.4226,54.4314,37205.0
2021-11-12 13:10:00,62.04,62.04,62.0,62.0,40938.0,54.4314,54.4314,54.3963,54.3963,40938.0
2021-11-12 13:20:00,62.01,62.03,61.98,62.03,91512.0,54.4051,54.4226,54.3788,54.4226,91512.0
2021-11-12 13:30:00,62.03,62.11,62.02,62.09,31525.0,54.4226,54.4928,54.4139,54.4753,31525.0
2021-11-12 13:40:00,62.09,62.15,62.03,62.14,50145.0,54.4753,54.5279,54.4226,54.5191,50145.0
2021-11-12 13:50:00,62.14,62.19,62.12,62.16,25750.0,54.5191,54.563,54.5016,54.5367,25750.0
2021-11-12 14:00:00,62.16,62.16,62.02,62.03,24513.0,54.5367,54.5367,54.4139,54.4226,24513.0
2021-11-12 14:10:00,62.04,62.08,62.02,62.07,35239.0,54.4314,54.4665,54.4139,54.4577,35239.0
2021-11-12 14:20:00,62.07,62.07,62.02,62.03,84362.0,54.4577,54.4577,54.4139,54.4226,84362.0
2021-11-12 14:30:00,62.02,62.02,61.87,61.89,63249.0,54.4139,54.4139,54.2823,54.2998,63249.0
2021-11-12 14:40:00,61.89,61.93,61.85,61.9,38921.0,54.2998,54.3349,54.2647,54.3086,38921.0
2021-11-12 14:50:00,61.89,61.95,61.88,61.93,40988.0,54.2998,54.3524,54.291,54.3349,40988.0
2021-11-12 15:00:00,61.92,61.96,61.88,61.88,44422.0,54.3261,54.3612,54.291,54.291,44422.0
2021-11-12 15:10:00,61.87,61.91,61.84,61.88,70523.0,54.2823,54.3174,54.2559,54.291,70523.0
2021-11-12 15:20:00,61.89,61.99,61.88,61.93,47677.0,54.2998,54.3875,54.291,54.3349,47677.0
2021-11-12 15:30:00,61.93,62.05,61.92,61.98,77188.0,54.3349,54.4402,54.3261,54.3788,77188.0
2021-11-12 15:40:00,61.98,61.99,61.87,61.93,111412.0,54.3788,54.3875,54.2823,54.3349,111412.0
2021-11-12 15:50:00,61.94,61.96,61.86,61.88,245799.0,54.3437,54.3612,54.2735,54.291,245799.0
2021-11-15 09:30:00,62.11,62.2,61.77,61.94,147653.0,54.4928,54.5718,54.1945,54.3437,147653.0
2021-11-15 09:40:00,61.93,62.01,61.83,61.95,96677.0,54.3349,54.4051,54.2472,54.3524,96677.0
2021-11-15 09:50:00,61.94,61.99,61.87,61.89,55854.0,54.3437,54.3875,54.2823,54.2998,55854.0
2021-11-15 10:00:00,61.88,62.0,61.83,61.99,118779.0,54.291,54.3963,54.2472,54.3875,118779.0
2021-11-15 10:10:00,62.0,62.11,61.99,62.07,98974.0,54.3963,54.4928,54.3875,54.4577,98974.0
2021-11-15 10:20:00,62.08,62.34,62.07,62.33,51082.0,54.4665,54.6946,54.4577,54.6858,51082.0
2021-11-15 10:30:00,62.33,62.37,62.11,62.23,67258.0,54.6858,54.7209,54.4928,54.5981,67258.0
2021-11-15 10:40:00,62.23,62.32,62.2,62.3,39372.0,54.5981,54.6771,54.5718,54.6595,39372.0
2021-11-15 10:50:00,62.3,62.3,62.21,62.23,55122.0,54.6595,54.6595,54.5806,54.5981,55122.0
2021-11-15 11:00:00,62.23,62.34,62.21,62.3,62079.0,54.5981,54.6946,54.5806,54.6595,62079.0
2021-11-15 11:10:00,62.29,62.32,62.23,62.32,53479.0,54.6508,54.6771,54.5981,54.6771,53479.0
2021-11-15 11:20:00,62.32,62.33,62.26,62.29,73827.0,54.6771,54.6858,54.6244,54.6508,73827.0
2021-11-15 11:30:00,62.28,62.29,62.16,62.23,56249.0,54.642,54.6508,54.5367,54.5981,56249.0
2021-11-15 11:40:00,62.23,62.28,62.22,62.26,51169.0,54.5981,54.642,54.5893,54.6244,51169.0
2021-11-15 11:50:00,62.26,62.3,62.24,62.27,39962.0,54.6244,54.6595,54.6069,54.6332,39962.0
2021-11-15 12:00:00,62.27,62.35,62.22,62.35,41855.0,54.6332,54.7034,54.5893,54.7034,41855.0
2021-11-15 12:10:00,62.34,62.34,62.24,62.27,46433.0,54.6946,54.6946,54.6069,54.6332,46433.0
2021-11-15 12:20:00,62.28,62.37,62.27,62.36,79007.0,54.642,54.7209,54.6332,54.7122,79007.0
2021-11-15 12:30:00,62.35,62.39,62.3,62.32,31360.0,54.7034,54.7385,54.6595,54.6771,31360.0
2021-11-15 12:40:00,62.31,62.32,62.24,62.26,36445.0,54.6683,54.6771,54.6069,54.6244,36445.0
2021-11-15 12:50:00,62.26,62.3,62.25,62.29,26015.0,54.6244,54.6595,54.6157,54.6508,26015.0
2021-11-15 13:00:00,62.29,62.3,62.2,62.2,29557.0,54.6508,54.6595,54.5718,54.5718,29557.0
2021-11-15 13:10:00,62.2,62.27,62.18,62.23,31630.0,54.5718,54.6332,54.5542,54.5981,31630.0
2021-11-15 13:20:00,62.24,62.26,62.2,62.25,34012.0,54.6069,54.6244,54.5718,54.6157,34012.0
2021-11-15 13:30:00,62.25,62.28,62.19,62.2,34232.0,54.6157,54.642,54.563,54.5718,34232.0
2021-11-15 13:40:00,62.19,62.2,62.15,62.19,37278.0,54.563,54.5718,54.5279,54.563,37278.0
2021-11-15 13:50:00,62.2,62.26,62.18,62.26,35442.0,54.5718,54.6244,54.5542,54.6244,35442.0
2021-11-15 14:00:00,62.26,62.27,62.15,62.16,42370.0,54.6244,54.6332,54.5279,54.5367,42370.0
2021-11-15 14:10:00,62.15,62.16,62.02,62.1,44069.0,54.5279,54.5367,54.4139,54.4841,44069.0
2021-11-15 14:20:00,62.1,62.15,62.09,62.14,29563.0,54.4841,54.5279,54.4753,54.5191,29563.0
2021-11-15 14:30:00,62.14,62.17,62.1,62.16,30945.0,54.5191,54.5455,54.4841,54.5367,30945.0
2021-11-15 14:40:00,62.15,62.16,62.05,62.05,34667.0,54.5279,54.5367,54.4402,54.4402,34667.0
2021-11-15 14:50:00,62.05,62.11,62.03,62.07,40081.0,54.4402,54.4928,54.4226,54.4577,40081.0
2021-11-15 15:00:00,62.07,62.16,62.04,62.1,63274.0,54.4577,54.5367,54.4314,54.4841,63274.0
2021-11-15 15:10:00,62.1,62.13,62.04,62.05,56500.0,54.4841,54.5104,54.4314,54.4402,56500.0
2021-11-15 15:20:00,62.05,62.15,62.03,62.12,52477.0,54.4402,54.5279,54.4226,54.5016,52477.0
2021-11-15 15:30:00,62.12,62.12,62.02,62.04,85425.0,54.5016,54.5016,54.4139,54.4314,85425.0
2021-11-15 15:40:00,62.04,62.07,61.97,62.02,106632.0,54.4314,54.4577,54.37,54.4139,106632.0
2021-11-15 15:50:00,62.02,62.2,61.98,62.19,368265.0,54.4139,54.5718,54.3788,54.563,368265.0
2021-11-16 09:30:00,62.35,62.49,62.24,62.47,72838.0,54.7034,54.8262,54.6069,54.8087,72838.0
2021-11-16 09:40:00,62.47,62.54,62.39,62.45,81454.0,54.8087,54.8701,54.7385,54.7911,81454.0
2021-11-16 09:50:00,62.46,62.55,62.43,62.52,46227.0,54.7999,54.8789,54.7736,54.8525,46227.0
2021-11-16 10:00:00,62.52,62.56,62.4,62.53,118801.0,54.8525,54.8876,54.7473,54.8613,118801.0
2021-11-16 10:10:00,62.53,62.64,62.52,62.6,46975.0,54.8613,54.9578,54.8525,54.9227,46975.0
2021-11-16 10:20:00,62.61,62.65,62.55,62.6,61697.0,54.9315,54.9666,54.8789,54.9227,61697.0
2021-11-16 10:30:00,62.6,62.61,62.37,62.46,72106.0,54.9227,54.9315,54.7209,54.7999,72106.0
2021-11-16 10:40:00,62.46,62.55,62.43,62.5,105244.0,54.7999,54.8789,54.7736,54.835,105244.0
2021-11-16 10:50:00,62.5,62.5,62.42,62.47,62853.0,54.835,54.835,54.7648,54.8087,62853.0
2021-11-16 11:00:00,62.47,62.52,62.47,62.51,51422.0,54.8087,54.8525,54.8087,54.8438,51422.0
2021-11-16 11:10:00,62.52,62.52,62.37,62.39,53359.0,54.8525,54.8525,54.7209,54.7385,53359.0
2021-11-16 11:20:00,62.39,62.48,62.37,62.41,58518.0,54.7385,54.8174,54.7209,54.756,58518.0
2021-11-16 11:30:00,62.41,62.43,62.35,62.39,17023.0,54.756,54.7736,54.7034,54.7385,17023.0
2021-11-16 11:40:00,62.39,62.42,62.32,62.36,78659.0,54.7385,54.7648,54.6771,54.7122,78659.0
2021-11-16 11:50:00,62.36,62.36,62.31,62.32,61142.0,54.7122,54.7122,54.6683,54.6771,61142.0
2021-11-16 12:00:00,62.31,62.35,62.26,62.29,64245.0,54.6683,54.7034,54.6244,54.6508,64245.0
2021-11-16 12:10:00,62.29,62.35,62.24,62.28,72663.0,54.6508,54.7034,54.6069,54.642,72663.0
2021-11-16 12:20:00,62.28,62.31,62.22,62.23,40002.0,54.642,54.6683,54.5893,54.5981,40002.0
2021-11-16 12:30:00,62.23,62.34,62.23,62.34,17107.0,54.5981,54.6946,54.5981,54.6946,17107.0
2021-11-16 12:40:00,62.34,62.41,62.33,62.4,22814.0,54.6946,54.756,54.6858,54.7473,22814.0
2021-11-16 12:50:00,62.39,62.41,62.35,62.37,23001.0,54.7385,54.756,54.7034,54.7209,23001.0
2021-11-16 13:00:00,62.36,62.36,62.3,62.34,22897.0,54.7122,54.7122,54.6595,54.6946,22897.0
2021-11-16 13:10:00,62.35,62.41,62.34,62.38,21509.0,54.7034,54.756,54.6946,54.7297,21509.0
2021-11-16 13:20:00,62.38,62.44,62.38,62.41,23557.0,54.7297,54.7824,54.7297,54.756,23557.0
2021-11-16 13:30:00,62.41,62.43,62.38,62.43,37115.0,54.756,54.7736,54.7297,54.7736,37115.0
2021-11-16 13:40:00,62.42,62.48,62.41,62.43,25010.0,54.7648,54.8174,54.756,54.7736,25010.0
2021-11-16 13:50:00,62.42,62.45,62.38,62.43,21845.0,54.7648,54.7911,54.7297,54.7736,21845.0
2021-11-16 14:00:00,62.43,62.45,62.4,62.44,63943.0,54.7736,54.7911,54.7473,54.7824,63943.0
2021-11-16 14:10:00,62.44,62.47,62.35,62.39,25518.0,54.7824,54.8087,54.7034,54.7385,25518.0
2021-11-16 14:20:00,62.39,62.41,62.29,62.33,48131.0,54.7385,54.756,54.6508,54.6858,48131.0
2021-11-16 14:30:00,62.34,62.36,62.32,62.35,28424.0,54.6946,54.7122,54.6771,54.7034,28424.0
2021-11-16 14:40:00,62.34,62.38,62.3,62.32,37498.0,54.6946,54.7297,54.6595,54.6771,37498.0
2021-11-16 14:50:00,62.32,62.34,62.27,62.34,28550.0,54.6771,54.6946,54.6332,54.6946,28550.0
2021-11-16 15:00:00,62.35,62.38,62.3,62.35,49345.0,54.7034,54.7297,54.6595,54.7034,49345.0
2021-11-16 15:10:00,62.35,62.38,62.29,62.3,41449.0,54.7034,54.7297,54.6508,54.6595,41449.0
2021-11-16 15:20:00,62.3,62.33,62.2,62.23,58062.0,54.6595,54.6858,54.5718,54.5981,58062.0
2021-11-16 15:30:00,62.24,62.24,62.13,62.16,84878.0,54.6069,54.6069,54.5104,54.5367,84878.0
2021-11-16 15:40:00,62.16,62.27,62.1,62.11,98907.0,54.5367,54.6332,54.4841,54.4928,98907.0
2021-11-16 15:50:00,62.11,62.12,61.97,62.01,404496.0,54.4928,54.5016,54.37,54.4051,404496.0
2021-11-17 09:30:00,62.0,62.02,61.76,61.9,164677.0,54.3963,54.4139,54.1857,54.3086,164677.0
2021-11-17 09:40:00,61.9,61.95,61.73,61.81,98173.0,54.3086,54.3524,54.1594,54.2296,98173.0
2021-11-17 09:50:00,61.81,61.94,61.8,61.83,69264.0,54.2296,54.3437,54.2208,54.2472,69264.0
2021-11-17 10:00:00,61.83,61.83,61.57,61.67,78398.0,54.2472,54.2472,54.0191,54.1068,78398.0
2021-11-17 10:10:00,61.67,61.76,61.61,61.65,71290.0,54.1068,54.1857,54.0541,54.0892,71290.0
2021-11-17 10:20:00,61.65,61.65,61.54,61.55,83942.0,54.0892,54.0892,53.9927,54.0015,83942.0
2021-11-17 10:30:00,61.55,61.68,61.52,61.66,95050.0,54.0015,54.1156,53.9752,54.098,95050.0
2021-11-17 10:40:00,61.66,61.74,61.64,61.7,97694.0,54.098,54.1682,54.0805,54.1331,97694.0
2021-11-17 10:50:00,61.69,61.88,61.68,61.84,84869.0,54.1243,54.291,54.1156,54.2559,84869.0
2021-11-17 11:00:00,61.84,61.85,61.79,61.85,67337.0,54.2559,54.2647,54.2121,54.2647,67337.0
2021-11-17 11:10:00,61.85,61.88,61.82,61.86,49796.0,54.2647,54.291,54.2384,54.2735,49796.0
2021-11-17 11:20:00,61.86,61.94,61.78,61.81,62215.0,54.2735,54.3437,54.2033,54.2296,62215.0
2021-11-17 11:30:00,61.82,61.88,61.82,61.85,25712.0,54.2384,54.291,54.2384,54.2647,25712.0
2021-11-17 11:40:00,61.85,61.92,61.84,61.88,81059.0,54.2647,54.3261,54.2559,54.291,81059.0
2021-11-17 11:50:00,61.88,61.91,61.84,61.87,38836.0,54.291,54.3174,54.2559,54.2823,38836.0
2021-11-17 12:00:00,61.87,61.94,61.87,61.93,45955.0,54.2823,54.3437,54.2823,54.3349,45955.0
2021-11-17 12:10:00,61.93,62.04,61.92,62.0,98966.0,54.3349,54.4314,54.3261,54.3963,98966.0
2021-11-17 12:20:00,62.01,62.06,61.99,62.03,78819.0,54.4051,54.449,54.3875,54.4226,78819.0
2021-11-17 12:30:00,62.04,62.2,62.02,62.12,95513.0,54.4314,54.5718,54.4139,54.5016,95513.0
2021-11-17 12:40:00,62.12,62.13,62.02,62.05,31708.0,54.5016,54.5104,54.4139,54.4402,31708.0
2021-11-17 12:50:00,62.04,62.16,62.03,62.11,35699.0,54.4314,54.5367,54.4226,54.4928,35699.0
2021-11-17 13:00:00,62.1,62.2,62.1,62.18,33367.0,54.4841,54.5718,54.4841,54.5542,33367.0
2021-11-17 13:10:00,62.18,62.18,62.05,62.05,21892.0,54.5542,54.5542,54.4402,54.4402,21892.0
2021-11-17 13:20:00,62.06,62.06,61.93,61.94,26702.0,54.449,54.449,54.3349,54.3437,26702.0
2021-11-17 13:30:00,61.94,62.02,61.91,61.97,47291.0,54.3437,54.4139,54.3174,54.37,47291.0
2021-11-17 13:40:00,61.98,62.0,61.94,61.94,24458.0,54.3788,54.3963,54.3437,54.3437,24458.0
2021-11-17 13:50:00,61.93,61.95,61.91,61.92,25327.0,54.3349,54.3524,54.3174,54.3261,25327.0
2021-11-17 14:00:00,61.93,62.02,61.93,61.98,50122.0,54.3349,54.4139,54.3349,54.3788,50122.0
2021-11-17 14:10:00,61.97,62.0,61.93,61.94,31133.0,54.37,54.3963,54.3349,54.3437,31133.0
2021-11-17 14:20:00,61.95,61.95,61.9,61.91,30587.0,54.3524,54.3524,54.3086,54.3174,30587.0
2021-11-17 14:30:00,61.92,61.99,61.91,61.98,28181.0,54.3261,54.3875,54.3174,54.3788,28181.0
2021-11-17 14:40:00,61.99,62.19,61.99,62.11,88631.0,54.3875,54.563,54.3875,54.4928,88631.0
2021-11-17 14:50:00,62.11,62.12,62.01,62.02,52191.0,54.4928,54.5016,54.4051,54.4139,52191.0
2021-11-17 15:00:00,62.02,62.18,62.01,62.13,47692.0,54.4139,54.5542,54.4051,54.5104,47692.0
2021-11-17 15:10:00,62.13,62.14,62.03,62.07,33766.0,54.5104,54.5191,54.4226,54.4577,33766.0
2021-11-17 15:20:00,62.07,62.17,62.06,62.17,139599.0,54.4577,54.5455,54.449,54.5455,139599.0
2021-11-17 15:30:00,62.17,62.27,62.12,62.26,46860.0,54.5455,54.6332,54.5016,54.6244,46860.0
2021-11-17 15:40:00,62.26,62.29,62.21,62.24,68731.0,54.6244,54.6508,54.5806,54.6069,68731.0
2021-11-17 15:50:00,62.24,62.24,62.13,62.17,442416.0,54.6069,54.6069,54.5104,54.5455,442416.0
2021-11-18 09:30:00,61.99,62.03,61.77,61.84,97342.0,54.3875,54.4226,54.1945,54.2559,97342.0
2021-11-18 09:40:00,61.84,62.02,61.78,61.78,95513.0,54.2559,54.4139,54.2033,54.2033,95513.0
2021-11-18 09:50:00,61.76,61.94,61.76,61.93,43300.0,54.1857,54.3437,54.1857,54.3349,43300.0
2021-11-18 10:00:00,61.93,62.04,61.78,61.84,84915.0,54.3349,54.4314,54.2033,54.2559,84915.0
2021-11-18 10:10:00,61.83,62.02,61.83,61.89,45646.0,54.2472,54.4139,54.2472,54.2998,45646.0
2021-11-18 10:20:00,61.9,61.96,61.84,61.88,45225.0,54.3086,54.3612,54.2559,54.291,45225.0
2021-11-18 10:30:00,61.87,61.87,61.66,61.7,62494.0,54.2823,54.2823,54.098,54.1331,62494.0
2021-11-18 10:40:00,61.69,61.74,61.6,61.65,61475.0,54.1243,54.1682,54.0454,54.0892,61475.0
2021-11-18 10:50:00,61.65,61.72,61.61,61.63,37167.0,54.0892,54.1507,54.0541,54.0717,37167.0
2021-11-18 11:00:00,61.63,61.74,61.63,61.69,64071.0,54.0717,54.1682,54.0717,54.1243,64071.0
2021-11-18 11:10:00,61.69,61.74,61.66,61.67,41770.0,54.1243,54.1682,54.098,54.1068,41770.0
2021-11-18 11:20:00,61.67,61.7,61.6,61.69,49239.0,54.1068,54.1331,54.0454,54.1243,49239.0
2021-11-18 11:30:00,61.69,61.73,61.65,61.67,94871.0,54.1243,54.1594,54.0892,54.1068,94871.0
2021-11-18 11:40:00,61.67,61.67,61.55,61.56,47619.0,54.1068,54.1068,54.0015,54.0103,47619.0
2021-11-18 11:50:00,61.56,61.61,61.48,61.54,79157.0,54.0103,54.0541,53.9401,53.9927,79157.0
2021-11-18 12:00:00,61.54,61.61,61.52,61.6,23971.0,53.9927,54.0541,53.9752,54.0454,23971.0
2021-11-18 12:10:00,61.6,61.66,61.56,61.61,33895.0,54.0454,54.098,54.0103,54.0541,33895.0
2021-11-18 12:20:00,61.6,61.69,61.59,61.6,29302.0,54.0454,54.1243,54.0366,54.0454,29302.0
2021-11-18 12:30:00,61.6,61.62,61.57,61.6,33390.0,54.0454,54.0629,54.0191,54.0454,33390.0
2021-11-18 12:40:00,61.6,61.65,61.57,61.61,31692.0,54.0454,54.0892,54.0191,54.0541,31692.0
2021-11-18 12:50:00,61.62,61.65,61.52,61.53,62721.0,54.0629,54.0892,53.9752,53.984,62721.0
2021-11-18 13:00:00,61.53,61.62,61.52,61.62,35278.0,53.984,54.0629,53.9752,54.0629,35278.0
2021-11-18 13:10:00,61.62,61.71,61.62,61.71,18085.0,54.0629,54.1419,54.0629,54.1419,18085.0
2021-11-18 13:20:00,61.71,61.71,61.63,61.64,27803.0,54.1419,54.1419,54.0717,54.0805,27803.0
2021-11-18 13:30:00,61.64,61.64,61.55,61.63,69078.0,54.0805,54.0805,54.0015,54.0717,69078.0
2021-11-18 13:40:00,61.63,61.71,61.63,61.71,38719.0,54.0717,54.1419,54.0717,54.1419,38719.0
2021-11-18 13:50:00,61.71,61.78,61.71,61.78,37895.0,54.1419,54.2033,54.1419,54.2033,37895.0
2021-11-18 14:00:00,61.77,61.79,61.64,61.68,36034.0,54.1945,54.2121,54.0805,54.1156,36034.0
2021-11-18 14:10:00,61.68,61.69,61.63,61.64,29072.0,54.1156,54.1243,54.0717,54.0805,29072.0
2021-11-18 14:20:00,61.64,61.69,61.63,61.67,41309.0,54.0805,54.1243,54.0717,54.1068,41309.0
2021-11-18 14:30:00,61.68,61.71,61.59,61.6,39671.0,54.1156,54.1419,54.0366,54.0454,39671.0
2021-11-18 14:40:00,61.6,61.64,61.58,61.62,32042.0,54.0454,54.0805,54.0278,54.0629,32042.0
2021-11-18 14:50:00,61.62,61.66,61.61,61.65,42552.0,54.0629,54.098,54.0541,54.0892,42552.0
2021-11-18 15:00:00,61.65,61.67,61.53,61.54,38296.0,54.0892,54.1068,53.984,53.9927,38296.0
2021-11-18 15:10:00,61.54,61.62,61.54,61.56,39125.0,53.9927,54.0629,53.9927,54.0103,39125.0
2021-11-18 15:20:00,61.55,61.63,61.53,61.6,44532.0,54.0015,54.0717,53.984,54.0454,44532.0
2021-11-18 15:30:00,61.6,61.64,61.53,61.53,90914.0,54.0454,54.0805,53.984,53.984,90914.0
2021-11-18 15:40:00,61.53,61.57,61.48,61.55,132072.0,53.984,54.0191,53.9401,54.0015,132072.0
2021-11-18 15:50:00,61.55,61.67,61.54,61.63,359346.0,54.0015,54.1068,53.9927,54.0717,359346.0
2021-11-19 09:30:00,61.76,61.76,61.51,61.68,259990.0,54.1857,54.1857,53.9664,54.1156,259990.0
2021-11-19 09:40:00,61.69,61.84,61.63,61.79,138269.0,54.1243,54.2559,54.0717,54.2121,138269.0
2021-11-19 09:50:00,61.8,61.9,61.73,61.87,70851.0,54.2208,54.3086,54.1594,54.2823,70851.0
2021-11-19 10:00:00,61.87,61.99,61.77,61.95,71145.0,54.2823,54.3875,54.1945,54.3524,71145.0
2021-11-19 10:10:00,61.95,61.99,61.87,61.93,78972.0,54.3524,54.3875,54.2823,54.3349,78972.0
2021-11-19 10:20:00,61.92,61.99,61.89,61.99,56408.0,54.3261,54.3875,54.2998,54.3875,56408.0
2021-11-19 10:30:00,61.99,62.03,61.97,62.03,41140.0,54.3875,54.4226,54.37,54.4226,41140.0
2021-11-19 10:40:00,62.02,62.12,62.02,62.1,51668.0,54.4139,54.5016,54.4139,54.4841,51668.0
2021-11-19 10:50:00,62.11,62.17,62.05,62.05,41337.0,54.4928,54.5455,54.4402,54.4402,41337.0
2021-11-19 11:00:00,62.04,62.08,62.01,62.04,42631.0,54.4314,54.4665,54.4051,54.4314,42631.0
2021-11-19 11:10:00,62.05,62.12,62.03,62.03,48481.0,54.4402,54.5016,54.4226,54.4226,48481.0
2021-11-19 11:20:00,62.04,62.12,62.02,62.07,59076.0,54.4314,54.5016,54.4139,54.4577,59076.0
2021-11-19 11:30:00,62.07,62.09,62.02,62.08,42221.0,54.4577,54.4753,54.4139,54.4665,42221.0
2021-11-19 11:40:00,62.07,62.11,61.99,62.03,63360.0,54.4577,54.4928,54.3875,54.4226,63360.0
2021-11-19 11:50:00,62.03,62.07,61.99,62.04,56177.0,54.4226,54.4577,54.3875,54.4314,56177.0
2021-11-19 12:00:00,62.05,62.16,62.05,62.15,53119.0,54.4402,54.5367,54.4402,54.5279,53119.0
2021-11-19 12:10:00,62.16,62.21,62.13,62.2,111123.0,54.5367,54.5806,54.5104,54.5718,111123.0
2021-11-19 12:20:00,62.2,62.27,62.16,62.19,221938.0,54.5718,54.6332,54.5367,54.563,221938.0
2021-11-19 12:30:00,62.2,62.34,62.16,62.33,110115.0,54.5718,54.6946,54.5367,54.6858,110115.0
2021-11-19 12:40:00,62.33,62.36,62.29,62.33,145772.0,54.6858,54.7122,54.6508,54.6858,145772.0
2021-11-19 12:50:00,62.34,62.34,62.22,62.27,123034.0,54.6946,54.6946,54.5893,54.6332,123034.0
2021-11-19 13:00:00,62.27,62.32,62.22,62.27,118941.0,54.6332,54.6771,54.5893,54.6332,118941.0
2021-11-19 13:10:00,62.28,62.37,62.25,62.37,44154.0,54.642,54.7209,54.6157,54.7209,44154.0
2021-11-19 13:20:00,62.37,62.38,62.28,62.3,42263.0,54.7209,54.7297,54.642,54.6595,42263.0
2021-11-19 13:30:00,62.3,62.34,62.26,62.32,81952.0,54.6595,54.6946,54.6244,54.6771,81952.0
2021-11-19 13:40:00,62.33,62.39,62.32,62.38,79418.0,54.6858,54.7385,54.6771,54.7297,79418.0
2021-11-19 13:50:00,62.37,62.4,62.33,62.36,85610.0,54.7209,54.7473,54.6858,54.7122,85610.0
2021-11-19 14:00:00,62.37,62.41,62.34,62.37,52136.0,54.7209,54.756,54.6946,54.7209,52136.0
2021-11-19 14:10:00,62.37,62.45,62.37,62.44,62152.0,54.7209,54.7911,54.7209,54.7824,62152.0
2021-11-19 14:20:00,62.44,62.46,62.38,62.39,48690.0,54.7824,54.7999,54.7297,54.7385,48690.0
2021-11-19 14:30:00,62.38,62.38,62.31,62.35,77663.0,54.7297,54.7297,54.6683,54.7034,77663.0
2021-11-19 14:40:00,62.35,62.41,62.34,62.39,51779.0,54.7034,54.756,54.6946,54.7385,51779.0
2021-11-19 14:50:00,62.39,62.41,62.34,62.38,46982.0,54.7385,54.756,54.6946,54.7297,46982.0
2021-11-19 15:00:00,62.37,62.52,62.36,62.49,88062.0,54.7209,54.8525,54.7122,54.8262,88062.0
2021-11-19 15:10:00,62.48,62.51,62.43,62.5,87125.0,54.8174,54.8438,54.7736,54.835,87125.0
2021-11-19 15:20:00,62.5,62.55,62.44,62.55,82457.0,54.835,54.8789,54.7824,54.8789,82457.0
2021-11-19 15:30:00,62.55,62.68,62.52,62.6,173048.0,54.8789,54.9929,54.8525,54.9227,173048.0
2021-11-19 15:40:00,62.59,62.67,62.52,62.67,194365.0,54.914,54.9841,54.8525,54.9841,194365.0
2021-11-19 15:50:00,62.67,62.73,62.58,62.67,646921.0,54.9841,55.0368,54.9052,54.9841,646921.0
2021-11-22 09:30:00,62.59,62.63,62.28,62.53,121832.0,54.914,54.9491,54.642,54.8613,121832.0
2021-11-22 09:40:00,62.52,62.67,62.51,62.62,100343.0,54.8525,54.9841,54.8438,54.9403,100343.0
2021-11-22 09:50:00,62.61,62.78,62.56,62.78,69490.0,54.9315,55.0807,54.8876,55.0807,69490.0
2021-11-22 10:00:00,62.79,62.79,62.6,62.67,52634.0,55.0894,55.0894,54.9227,54.9841,52634.0
2021-11-22 10:10:00,62.65,62.65,62.55,62.57,44481.0,54.9666,54.9666,54.8789,54.8964,44481.0
2021-11-22 10:20:00,62.56,62.56,62.46,62.56,47497.0,54.8876,54.8876,54.7999,54.8876,47497.0
2021-11-22 10:30:00,62.54,62.56,62.44,62.53,41109.0,54.8701,54.8876,54.7824,54.8613,41109.0
2021-11-22 10:40:00,62.53,62.56,62.47,62.55,49065.0,54.8613,54.8876,54.8087,54.8789,49065.0
2021-11-22 10:50:00,62.55,62.79,62.52,62.77,54935.0,54.8789,55.0894,54.8525,55.0719,54935.0
2021-11-22 11:00:00,62.77,62.95,62.71,62.9,63742.0,55.0719,55.2298,55.0192,55.1859,63742.0
2021-11-22 11:10:00,62.9,62.94,62.87,62.9,51620.0,55.1859,55.221,55.1596,55.1859,51620.0
2021-11-22 11:20:00,62.91,62.97,62.87,62.92,63334.0,55.1947,55.2474,55.1596,55.2035,63334.0
2021-11-22 11:30:00,62.92,62.96,62.85,62.89,49104.0,55.2035,55.2386,55.1421,55.1772,49104.0
2021-11-22 11:40:00,62.88,63.1,62.88,63.06,106565.0,55.1684,55.3614,55.1684,55.3263,106565.0
2021-11-22 11:50:00,63.05,63.16,62.95,63.09,81502.0,55.3175,55.4141,55.2298,55.3526,81502.0
2021-11-22 12:00:00,63.08,63.23,63.07,63.16,67860.0,55.3439,55.4755,55.3351,55.4141,67860.0
2021-11-22 12:10:00,63.15,63.16,63.01,63.05,68857.0,55.4053,55.4141,55.2824,55.3175,68857.0
2021-11-22 12:20:00,63.05,63.07,62.91,62.91,38171.0,55.3175,55.3351,55.1947,55.1947,38171.0
2021-11-22 12:30:00,62.91,62.91,62.75,62.8,29685.0,55.1947,55.1947,55.0543,55.0982,29685.0
2021-11-22 12:40:00,62.79,62.86,62.77,62.84,24274.0,55.0894,55.1508,55.0719,55.1333,24274.0
2021-11-22 12:50:00,62.83,62.84,62.76,62.81,34254.0,55.1245,55.1333,55.0631,55.107,34254.0
2021-11-22 13:00:00,62.8,62.89,62.8,62.85,24792.0,55.0982,55.1772,55.0982,55.1421,24792.0
2021-11-22 13:10:00,62.86,62.88,62.68,62.69,30857.0,55.1508,55.1684,54.9929,55.0017,30857.0
2021-11-22 13:20:00,62.69,62.71,62.62,62.64,21708.0,55.0017,55.0192,54.9403,54.9578,21708.0
2021-11-22 13:30:00,62.64,62.71,62.6,62.69,34222.0,54.9578,55.0192,54.9227,55.0017,34222.0
2021-11-22 13:40:00,62.69,62.73,62.63,62.72,45724.0,55.0017,55.0368,54.9491,55.028,45724.0
2021-11-22 13:50:00,62.72,62.81,62.7,62.79,41127.0,55.028,55.107,55.0105,55.0894,41127.0
2021-11-22 14:00:00,62.79,62.83,62.74,62.77,41234.0,55.0894,55.1245,55.0456,55.0719,41234.0
2021-11-22 14:10:00,62.78,62.84,62.73,62.84,34610.0,55.0807,55.1333,55.0368,55.1333,34610.0
2021-11-22 14:20:00,62.84,62.88,62.83,62.86,27654.0,55.1333,55.1684,55.1245,55.1508,27654.0
2021-11-22 14:30:00,62.87,62.98,62.84,62.97,41005.0,55.1596,55.2561,55.1333,55.2474,41005.0
2021-11-22 14:40:00,62.97,62.99,62.89,62.95,60159.0,55.2474,55.2649,55.1772,55.2298,60159.0
2021-11-22 14:50:00,62.96,62.97,62.91,62.93,25149.0,55.2386,55.2474,55.1947,55.2123,25149.0
2021-11-22 15:00:00,62.93,63.07,62.92,63.05,65723.0,55.2123,55.3351,55.2035,55.3175,65723.0
2021-11-22 15:10:00,63.05,63.14,63.05,63.1,70762.0,55.3175,55.3965,55.3175,55.3614,70762.0
2021-11-22 15:20:00,63.11,63.17,63.06,63.14,101180.0,55.3702,55.4228,55.3263,55.3965,101180.0
2021-11-22 15:30:00,63.13,63.18,63.06,63.17,88995.0,55.3877,55.4316,55.3263,55.4228,88995.0
2021-11-22 15:40:00,63.17,63.18,63.07,63.09,137433.0,55.4228,55.4316,55.3351,55.3526,137433.0
2021-11-22 15:50:00,63.08,63.14,63.01,63.12,405051.0,55.3439,55.3965,55.2824,55.379,405051.0
2021-11-23 09:30:00,63.25,63.33,62.93,62.96,114755.0,55.493,55.5632,55.2123,55.2386,114755.0
2021-11-23 09:40:00,62.98,63.14,62.9,63.02,76871.0,55.2561,55.3965,55.1859,55.2912,76871.0
2021-11-23 09:50:00,63.03,63.1,62.8,62.9,65653.0,55.3,55.3614,55.0982,55.1859,65653.0
2021-11-23 10:00:00,62.91,63.24,62.91,63.24,62993.0,55.1947,55.4842,55.1947,55.4842,62993.0
2021-11-23 10:10:00,63.24,63.36,63.23,63.25,73289.0,55.4842,55.5895,55.4755,55.493,73289.0
2021-11-23 10:20:00,63.26,63.3,63.07,63.14,46364.0,55.5018,55.5369,55.3351,55.3965,46364.0
2021-11-23 10:30:00,63.15,63.22,63.08,63.12,58367.0,55.4053,55.4667,55.3439,55.379,58367.0
2021-11-23 10:40:00,63.1,63.36,63.1,63.3,55248.0,55.3614,55.5895,55.3614,55.5369,55248.0
2021-11-23 10:50:00,63.29,63.49,63.27,63.49,70360.0,55.5281,55.7036,55.5106,55.7036,70360.0
2021-11-23 11:00:00,63.49,63.58,63.24,63.25,77525.0,55.7036,55.7825,55.4842,55.493,77525.0
2021-11-23 11:10:00,63.24,63.25,63.17,63.22,35452.0,55.4842,55.493,55.4228,55.4667,35452.0
2021-11-23 11:20:00,63.21,63.28,63.2,63.23,29924.0,55.4579,55.5193,55.4491,55.4755,29924.0
2021-11-23 11:30:00,63.22,63.38,63.22,63.35,65675.0,55.4667,55.6071,55.4667,55.5808,65675.0
2021-11-23 11:40:00,63.35,63.39,63.29,63.36,65778.0,55.5808,55.6158,55.5281,55.5895,65778.0
2021-11-23 11:50:00,63.35,63.41,63.24,63.26,38767.0,55.5808,55.6334,55.4842,55.5018,38767.0
2021-11-23 12:00:00,63.26,63.33,63.23,63.24,40283.0,55.5018,55.5632,55.4755,55.4842,40283.0
2021-11-23 12:10:00,63.25,63.27,63.12,63.14,41875.0,55.493,55.5106,55.379,55.3965,41875.0
2021-11-23 12:20:00,63.15,63.25,63.13,63.23,25364.0,55.4053,55.493,55.3877,55.4755,25364.0
2021-11-23 12:30:00,63.23,63.24,63.11,63.13,63627.0,55.4755,55.4842,55.3702,55.3877,63627.0
2021-11-23 12:40:00,63.13,63.21,63.08,63.08,42436.0,55.3877,55.4579,55.3439,55.3439,42436.0
2021-11-23 12:50:00,63.09,63.13,63.05,63.06,46380.0,55.3526,55.3877,55.3175,55.3263,46380.0
2021-11-23 13:00:00,63.06,63.18,63.03,63.16,44803.0,55.3263,55.4316,55.3,55.4141,44803.0
2021-11-23 13:10:00,63.17,63.3,63.16,63.28,36306.0,55.4228,55.5369,55.4141,55.5193,36306.0
2021-11-23 13:20:00,63.28,63.28,63.18,63.24,25531.0,55.5193,55.5193,55.4316,55.4842,25531.0
2021-11-23 13:30:00,63.23,63.25,63.17,63.21,46134.0,55.4755,55.493,55.4228,55.4579,46134.0
2021-11-23 13:40:00,63.21,63.25,63.17,63.2,45042.0,55.4579,55.493,55.4228,55.4491,45042.0
2021-11-23 13:50:00,63.21,63.29,63.21,63.26,34872.0,55.4579,55.5281,55.4579,55.5018,34872.0
2021-11-23 14:00:00,63.26,63.27,63.19,63.25,31975.0,55.5018,55.5106,55.4404,55.493,31975.0
2021-11-23 14:10:00,63.25,63.29,63.23,63.25,36811.0,55.493,55.5281,55.4755,55.493,36811.0
2021-11-23 14:20:00,63.24,63.27,63.22,63.25,23984.0,55.4842,55.5106,55.4667,55.493,23984.0
2021-11-23 14:30:00,63.26,63.28,63.23,63.27,32293.0,55.5018,55.5193,55.4755,55.5106,32293.0
2021-11-23 14:40:00,63.27,63.29,63.23,63.27,26515.0,55.5106,55.5281,55.4755,55.5106,26515.0
2021-11-23 14:50:00,63.26,63.28,63.19,63.26,31606.0,55.5018,55.5193,55.4404,55.5018,31606.0
2021-11-23 15:00:00,63.25,63.27,63.14,63.2,36545.0,55.493,55.5106,55.3965,55.4491,36545.0
2021-11-23 15:10:00,63.19,63.2,63.07,63.15,40234.0,55.4404,55.4491,55.3351,55.4053,40234.0
2021-11-23 15:20:00,63.14,63.14,63.09,63.14,28906.0,55.3965,55.3965,55.3526,55.3965,28906.0
2021-11-23 15:30:00,63.13,63.22,63.08,63.15,77103.0,55.3877,55.4667,55.3439,55.4053,77103.0
2021-11-23 15:40:00,63.15,63.19,63.1,63.1,69927.0,55.4053,55.4404,55.3614,55.3614,69927.0
2021-11-23 15:50:00,63.11,63.2,63.01,63.01,401695.0,55.3702,55.4491,55.2824,55.2824,401695.0
2021-11-24 09:30:00,63.11,63.16,63.01,63.07,86242.0,55.3702,55.4141,55.2824,55.3351,86242.0
2021-11-24 09:40:00,63.05,63.1,62.95,63.04,64113.0,55.3175,55.3614,55.2298,55.3088,64113.0
2021-11-24 09:50:00,63.05,63.08,62.77,62.84,35556.0,55.3175,55.3439,55.0719,55.1333,35556.0
2021-11-24 10:00:00,62.83,63.0,62.83,62.95,238746.0,55.1245,55.2737,55.1245,55.2298,238746.0
2021-11-24 10:10:00,62.95,63.04,62.9,62.96,28934.0,55.2298,55.3088,55.1859,55.2386,28934.0
2021-11-24 10:20:00,62.97,62.99,62.86,62.95,23892.0,55.2474,55.2649,55.1508,55.2298,23892.0
2021-11-24 10:30:00,62.95,62.96,62.79,62.83,42936.0,55.2298,55.2386,55.0894,55.1245,42936.0
2021-11-24 10:40:00,62.83,62.99,62.83,62.95,22211.0,55.1245,55.2649,55.1245,55.2298,22211.0
2021-11-24 10:50:00,62.95,62.96,62.84,62.92,28778.0,55.2298,55.2386,55.1333,55.2035,28778.0
2021-11-24 11:00:00,62.92,62.94,62.82,62.84,13455.0,55.2035,55.221,55.1158,55.1333,13455.0
2021-11-24 11:10:00,62.85,62.91,62.79,62.79,22107.0,55.1421,55.1947,55.0894,55.0894,22107.0
2021-11-24 11:20:00,62.79,62.84,62.72,62.83,37724.0,55.0894,55.1333,55.028,55.1245,37724.0
2021-11-24 11:30:00,62.83,62.88,62.8,62.84,28752.0,55.1245,55.1684,55.0982,55.1333,28752.0
2021-11-24 11:40:00,62.85,62.88,62.82,62.83,25116.0,55.1421,55.1684,55.1158,55.1245,25116.0
2021-11-24 11:50:00,62.83,62.86,62.79,62.86,24519.0,55.1245,55.1508,55.0894,55.1508,24519.0
2021-11-24 12:00:00,62.86,62.89,62.79,62.88,26903.0,55.1508,55.1772,55.0894,55.1684,26903.0
2021-11-24 12:10:00,62.88,62.92,62.85,62.91,18027.0,55.1684,55.2035,55.1421,55.1947,18027.0
2021-11-24 12:20:00,62.91,62.97,62.91,62.93,23920.0,55.1947,55.2474,55.1947,55.2123,23920.0
2021-11-24 12:30:00,62.94,62.97,62.9,62.9,24650.0,55.221,55.2474,55.1859,55.1859,24650.0
2021-11-24 12:40:00,62.9,62.98,62.89,62.97,20197.0,55.1859,55.2561,55.1772,55.2474,20197.0
2021-11-24 12:50:00,62.98,63.03,62.95,63.0,18556.0,55.2561,55.3,55.2298,55.2737,18556.0
2021-11-24 13:00:00,63.0,63.05,62.96,63.05,11567.0,55.2737,55.3175,55.2386,55.3175,11567.0
2021-11-24 13:10:00,63.05,63.05,62.96,62.99,61342.0,55.3175,55.3175,55.2386,55.2649,61342.0
2021-11-24 13:20:00,63.0,63.03,62.97,63.02,22196.0,55.2737,55.3,55.2474,55.2912,22196.0
2021-11-24 13:30:00,63.02,63.02,62.98,63.01,20828.0,55.2912,55.2912,55.2561,55.2824,20828.0
2021-11-24 13:40:00,63.01,63.02,62.97,63.01,18827.0,55.2824,55.2912,55.2474,55.2824,18827.0
2021-11-24 13:50:00,63.02,63.09,62.99,63.06,13412.0,55.2912,55.3526,55.2649,55.3263,13412.0
2021-11-24 14:00:00,63.06,63.07,62.94,62.97,53568.0,55.3263,55.3351,55.221,55.2474,53568.0
2021-11-24 14:10:00,62.97,63.0,62.96,62.98,21574.0,55.2474,55.2737,55.2386,55.2561,21574.0
2021-11-24 14:20:00,62.97,62.99,62.94,62.98,21491.0,55.2474,55.2649,55.221,55.2561,21491.0
2021-11-24 14:30:00,62.98,63.08,62.97,63.08,40144.0,55.2561,55.3439,55.2474,55.3439,40144.0
2021-11-24 14:40:00,63.07,63.12,63.02,63.11,44605.0,55.3351,55.379,55.2912,55.3702,44605.0
2021-11-24 14:50:00,63.11,63.24,63.1,63.21,73900.0,55.3702,55.4842,55.3614,55.4579,73900.0
2021-11-24 15:00:00,63.21,63.22,63.12,63.21,36416.0,55.4579,55.4667,55.379,55.4579,36416.0
2021-11-24 15:10:00,63.21,63.21,63.13,63.17,36426.0,55.4579,55.4579,55.3877,55.4228,36426.0
2021-11-24 15:20:00,63.17,63.22,63.12,63.2,67812.0,55.4228,55.4667,55.379,55.4491,67812.0
2021-11-24 15:30:00,63.2,63.22,63.04,63.07,74293.0,55.4491,55.4667,55.3088,55.3351,74293.0
2021-11-24 15:40:00,63.07,63.14,63.05,63.13,101046.0,55.3351,55.3965,55.3175,55.3877,101046.0
2021-11-24 15:50:00,63.13,63.18,63.06,63.1,373354.0,55.3877,55.4316,55.3263,55.3614,373354.0
2021-11-26 09:30:00,62.74,62.87,62.54,62.78,97860.0,55.0456,55.1596,54.8701,55.0807,97860.0
2021-11-26 09:40:00,62.77,63.1,62.72,62.9,113996.0,55.0719,55.3614,55.028,55.1859,113996.0
2021-11-26 09:50:00,62.93,62.94,62.52,62.53,73012.0,55.2123,55.221,54.8525,54.8613,73012.0
2021-11-26 10:00:00,62.55,62.55,62.29,62.29,81714.0,54.8789,54.8789,54.6508,54.6508,81714.0
2021-11-26 10:10:00,62.29,62.3,62.19,62.27,64404.0,54.6508,54.6595,54.563,54.6332,64404.0
2021-11-26 10:20:00,62.27,62.4,62.26,62.37,60495.0,54.6332,54.7473,54.6244,54.7209,60495.0
2021-11-26 10:30:00,62.38,62.54,62.38,62.53,49037.0,54.7297,54.8701,54.7297,54.8613,49037.0
2021-11-26 10:40:00,62.53,62.61,62.48,62.49,117662.0,54.8613,54.9315,54.8174,54.8262,117662.0
2021-11-26 10:50:00,62.49,62.58,62.43,62.53,120488.0,54.8262,54.9052,54.7736,54.8613,120488.0
2021-11-26 11:00:00,62.52,62.52,62.23,62.28,42142.0,54.8525,54.8525,54.5981,54.642,42142.0
2021-11-26 11:10:00,62.27,62.31,62.21,62.28,79956.0,54.6332,54.6683,54.5806,54.642,79956.0
2021-11-26 11:20:00,62.28,62.33,62.03,62.05,59577.0,54.642,54.6858,54.4226,54.4402,59577.0
2021-11-26 11:30:00,62.05,62.13,62.02,62.05,56357.0,54.4402,54.5104,54.4139,54.4402,56357.0
2021-11-26 11:40:00,62.04,62.23,62.04,62.12,59102.0,54.4314,54.5981,54.4314,54.5016,59102.0
2021-11-26 11:50:00,62.12,62.19,62.04,62.13,61839.0,54.5016,54.563,54.4314,54.5104,61839.0
2021-11-26 12:00:00,62.13,62.26,62.12,62.24,41721.0,54.5104,54.6244,54.5016,54.6069,41721.0
2021-11-26 12:10:00,62.26,62.28,62.16,62.18,52781.0,54.6244,54.642,54.5367,54.5542,52781.0
2021-11-26 12:20:00,62.18,62.28,62.17,62.23,40507.0,54.5542,54.642,54.5455,54.5981,40507.0
2021-11-26 12:30:00,62.23,62.34,62.2,62.28,51606.0,54.5981,54.6946,54.5718,54.642,51606.0
2021-11-26 12:40:00,62.28,62.28,62.11,62.13,57464.0,54.642,54.642,54.4928,54.5104,57464.0
2021-11-26 12:50:00,62.11,62.21,61.95,62.09,261062.0,54.4928,54.5806,54.3524,54.4753,261062.0
2021-11-29 09:30:00,62.29,62.41,62.0,62.28,134416.0,54.6508,54.756,54.3963,54.642,134416.0
2021-11-29 09:40:00,62.28,62.5,62.25,62.35,95533.0,54.642,54.835,54.6157,54.7034,95533.0
2021-11-29 09:50:00,62.35,62.43,62.21,62.39,138315.0,54.7034,54.7736,54.5806,54.7385,138315.0
2021-11-29 10:00:00,62.39,62.54,62.34,62.46,73910.0,54.7385,54.8701,54.6946,54.7999,73910.0
2021-11-29 10:10:00,62.46,62.46,62.27,62.41,65469.0,54.7999,54.7999,54.6332,54.756,65469.0
2021-11-29 10:20:00,62.4,62.49,62.35,62.46,79031.0,54.7473,54.8262,54.7034,54.7999,79031.0
2021-11-29 10:30:00,62.47,62.58,62.36,62.45,67393.0,54.8087,54.9052,54.7122,54.7911,67393.0
2021-11-29 10:40:00,62.44,62.46,62.13,62.16,76420.0,54.7824,54.7999,54.5104,54.5367,76420.0
2021-11-29 10:50:00,62.15,62.22,62.07,62.08,68508.0,54.5279,54.5893,54.4577,54.4665,68508.0
2021-11-29 11:00:00,62.09,62.31,62.07,62.3,43206.0,54.4753,54.6683,54.4577,54.6595,43206.0
2021-11-29 11:10:00,62.3,62.43,62.29,62.39,52137.0,54.6595,54.7736,54.6508,54.7385,52137.0
2021-11-29 11:20:00,62.39,62.55,62.38,62.55,33436.0,54.7385,54.8789,54.7297,54.8789,33436.0
2021-11-29 11:30:00,62.54,62.6,62.48,62.58,50586.0,54.8701,54.9227,54.8174,54.9052,50586.0
2021-11-29 11:40:00,62.58,62.62,62.55,62.56,39367.0,54.9052,54.9403,54.8789,54.8876,39367.0
2021-11-29 11:50:00,62.55,62.56,62.48,62.51,32400.0,54.8789,54.8876,54.8174,54.8438,32400.0
2021-11-29 12:00:00,62.5,62.62,62.49,62.61,133524.0,54.835,54.9403,54.8262,54.9315,133524.0
2021-11-29 12:10:00,62.6,62.69,62.55,62.69,38576.0,54.9227,55.0017,54.8789,55.0017,38576.0
2021-11-29 12:20:00,62.7,62.81,62.69,62.75,53483.0,55.0105,55.107,55.0017,55.0543,53483.0
2021-11-29 12:30:00,62.74,62.81,62.73,62.77,28024.0,55.0456,55.107,55.0368,55.0719,28024.0
2021-11-29 12:40:00,62.77,62.88,62.76,62.87,33710.0,55.0719,55.1684,55.0631,55.1596,33710.0
2021-11-29 12:50:00,62.87,62.89,62.83,62.89,65464.0,55.1596,55.1772,55.1245,55.1772,65464.0
2021-11-29 13:00:00,62.89,62.95,62.89,62.92,36151.0,55.1772,55.2298,55.1772,55.2035,36151.0
2021-11-29 13:10:00,62.93,62.94,62.87,62.93,48459.0,55.2123,55.221,55.1596,55.2123,48459.0
2021-11-29 13:20:00,62.93,62.93,62.8,62.83,62500.0,55.2123,55.2123,55.0982,55.1245,62500.0
2021-11-29 13:30:00,62.84,62.87,62.75,62.78,42115.0,55.1333,55.1596,55.0543,55.0807,42115.0
2021-11-29 13:40:00,62.79,62.85,62.77,62.85,27850.0,55.0894,55.1421,55.0719,55.1421,27850.0
2021-11-29 13:50:00,62.85,62.91,62.85,62.88,29529.0,55.1421,55.1947,55.1421,55.1684,29529.0
2021-11-29 14:00:00,62.87,62.9,62.85,62.89,27620.0,55.1596,55.1859,55.1421,55.1772,27620.0
2021-11-29 14:10:00,62.88,62.96,62.87,62.88,39649.0,55.1684,55.2386,55.1596,55.1684,39649.0
2021-11-29 14:20:00,62.87,62.94,62.86,62.94,28930.0,55.1596,55.221,55.1508,55.221,28930.0
2021-11-29 14:30:00,62.94,62.98,62.89,62.89,37737.0,55.221,55.2561,55.1772,55.1772,37737.0
2021-11-29 14:40:00,62.9,62.9,62.82,62.88,46500.0,55.1859,55.1859,55.1158,55.1684,46500.0
2021-11-29 14:50:00,62.88,62.91,62.84,62.89,46290.0,55.1684,55.1947,55.1333,55.1772,46290.0
2021-11-29 15:00:00,62.9,62.96,62.88,62.89,53704.0,55.1859,55.2386,55.1684,55.1772,53704.0
2021-11-29 15:10:00,62.88,62.89,62.78,62.82,49592.0,55.1684,55.1772,55.0807,55.1158,49592.0
2021-11-29 15:20:00,62.82,62.95,62.81,62.91,58858.0,55.1158,55.2298,55.107,55.1947,58858.0
2021-11-29 15:30:00,62.9,62.92,62.82,62.87,64946.0,55.1859,55.2035,55.1158,55.1596,64946.0
2021-11-29 15:40:00,62.88,62.92,62.76,62.85,124848.0,55.1684,55.2035,55.0631,55.1421,124848.0
2021-11-29 15:50:00,62.84,63.0,62.79,62.8,588126.0,55.1333,55.2737,55.0894,55.0982,588126.0
2021-11-30 09:30:00,62.68,62.68,62.16,62.19,126037.0,54.9929,54.9929,54.5367,54.563,126037.0
2021-11-30 09:40:00,62.2,62.23,62.11,62.19,75771.0,54.5718,54.5981,54.4928,54.563,75771.0
2021-11-30 09:50:00,62.19,62.48,62.15,62.38,52952.0,54.563,54.8174,54.5279,54.7297,52952.0
2021-11-30 10:00:00,62.37,62.53,62.31,62.49,78337.0,54.7209,54.8613,54.6683,54.8262,78337.0
2021-11-30 10:10:00,62.49,62.64,62.49,62.5,57479.0,54.8262,54.9578,54.8262,54.835,57479.0
2021-11-30 10:20:00,62.49,62.55,62.3,62.35,39329.0,54.8262,54.8789,54.6595,54.7034,39329.0
2021-11-30 10:30:00,62.35,62.52,62.32,62.37,55071.0,54.7034,54.8525,54.6771,54.7209,55071.0
2021-11-30 10:40:00,62.36,62.42,62.28,62.3,50229.0,54.7122,54.7648,54.642,54.6595,50229.0
2021-11-30 10:50:00,62.29,62.29,62.02,62.21,80365.0,54.6508,54.6508,54.4139,54.5806,80365.0
2021-11-30 11:00:00,62.21,62.24,62.08,62.14,87272.0,54.5806,54.6069,54.4665,54.5191,87272.0
2021-11-30 11:10:00,62.14,62.35,62.1,62.32,63138.0,54.5191,54.7034,54.4841,54.6771,63138.0
2021-11-30 11:20:00,62.32,62.36,62.2,62.24,59207.0,54.6771,54.7122,54.5718,54.6069,59207.0
2021-11-30 11:30:00,62.23,62.35,62.22,62.23,77180.0,54.5981,54.7034,54.5893,54.5981,77180.0
2021-11-30 11:40:00,62.22,62.26,62.05,62.12,75976.0,54.5893,54.6244,54.4402,54.5016,75976.0
2021-11-30 11:50:00,62.12,62.17,61.97,62.06,72982.0,54.5016,54.5455,54.37,54.449,72982.0
2021-11-30 12:00:00,62.04,62.23,62.01,62.19,158818.0,54.4314,54.5981,54.4051,54.563,158818.0
2021-11-30 12:10:00,62.18,62.29,62.11,62.26,94422.0,54.5542,54.6508,54.4928,54.6244,94422.0
2021-11-30 12:20:00,62.26,62.42,62.2,62.42,63333.0,54.6244,54.7648,54.5718,54.7648,63333.0
2021-11-30 12:30:00,62.43,62.43,62.28,62.28,53186.0,54.7736,54.7736,54.642,54.642,53186.0
2021-11-30 12:40:00,62.28,62.46,62.27,62.39,69699.0,54.642,54.7999,54.6332,54.7385,69699.0
2021-11-30 12:50:00,62.38,62.43,62.35,62.41,73928.0,54.7297,54.7736,54.7034,54.756,73928.0
2021-11-30 13:00:00,62.41,62.48,62.3,62.3,58289.0,54.756,54.8174,54.6595,54.6595,58289.0
2021-11-30 13:10:00,62.31,62.34,62.27,62.29,42491.0,54.6683,54.6946,54.6332,54.6508,42491.0
2021-11-30 13:20:00,62.3,62.46,62.3,62.44,51552.0,54.6595,54.7999,54.6595,54.7824,51552.0
2021-11-30 13:30:00,62.44,62.51,62.33,62.37,54726.0,54.7824,54.8438,54.6858,54.7209,54726.0
2021-11-30 13:40:00,62.37,62.47,62.37,62.46,41626.0,54.7209,54.8087,54.7209,54.7999,41626.0
2021-11-30 13:50:00,62.48,62.54,62.45,62.45,48869.0,54.8174,54.8701,54.7911,54.7911,48869.0
2021-11-30 14:00:00,62.45,62.49,62.39,62.44,52320.0,54.7911,54.8262,54.7385,54.7824,52320.0
2021-11-30 14:10:00,62.44,62.47,62.28,62.28,45800.0,54.7824,54.8087,54.642,54.642,45800.0
2021-11-30 14:20:00,62.29,62.29,62.19,62.23,52614.0,54.6508,54.6508,54.563,54.5981,52614.0
2021-11-30 14:30:00,62.22,62.3,62.18,62.25,73382.0,54.5893,54.6595,54.5542,54.6157,73382.0
2021-11-30 14:40:00,62.26,62.28,62.14,62.16,55639.0,54.6244,54.642,54.5191,54.5367,55639.0
2021-11-30 14:50:00,62.17,62.18,61.99,62.0,70618.0,54.5455,54.5542,54.3875,54.3963,70618.0
2021-11-30 15:00:00,62.01,62.04,61.83,61.83,88547.0,54.4051,54.4314,54.2472,54.2472,88547.0
2021-11-30 15:10:00,61.83,61.87,61.62,61.63,156003.0,54.2472,54.2823,54.0629,54.0717,156003.0
2021-11-30 15:20:00,61.63,61.72,61.52,61.62,144316.0,54.0717,54.1507,53.9752,54.0629,144316.0
2021-11-30 15:30:00,61.62,61.63,61.36,61.39,228604.0,54.0629,54.0717,53.8348,53.8611,228604.0
2021-11-30 15:40:00,61.38,61.38,61.18,61.23,276431.0,53.8524,53.8524,53.6769,53.7207,276431.0
2021-11-30 15:50:00,61.17,61.22,60.99,61.11,705727.0,53.6681,53.712,53.5102,53.6155,705727.0
2021-12-01 09:30:00,61.45,61.65,61.29,61.63,217217.0,53.9138,54.0892,53.7734,54.0717,217217.0
2021-12-01 09:40:00,61.62,61.81,61.51,61.73,277712.0,54.0629,54.2296,53.9664,54.1594,277712.0
2021-12-01 09:50:00,61.72,61.76,61.57,61.64,77525.0,54.1507,54.1857,54.0191,54.0805,77525.0
2021-12-01 10:00:00,61.64,61.94,61.63,61.94,64715.0,54.0805,54.3437,54.0717,54.3437,64715.0
2021-12-01 10:10:00,61.95,62.14,61.9,62.05,56468.0,54.3524,54.5191,54.3086,54.4402,56468.0
2021-12-01 10:20:00,62.04,62.12,61.87,61.9,60707.0,54.4314,54.5016,54.2823,54.3086,60707.0
2021-12-01 10:30:00,61.91,62.02,61.86,62.02,53823.0,54.3174,54.4139,54.2735,54.4139,53823.0
2021-12-01 10:40:00,62.01,62.11,61.94,62.01,66682.0,54.4051,54.4928,54.3437,54.4051,66682.0
2021-12-01 10:50:00,62.01,62.07,61.96,62.07,47279.0,54.4051,54.4577,54.3612,54.4577,47279.0
2021-12-01 11:00:00,62.07,62.22,62.03,62.11,74096.0,54.4577,54.5893,54.4226,54.4928,74096.0
2021-12-01 11:10:00,62.12,62.28,62.11,62.23,66089.0,54.5016,54.642,54.4928,54.5981,66089.0
2021-12-01 11:20:00,62.24,62.4,62.24,62.33,101279.0,54.6069,54.7473,54.6069,54.6858,101279.0
2021-12-01 11:30:00,62.35,62.39,62.27,62.31,72744.0,54.7034,54.7385,54.6332,54.6683,72744.0
2021-12-01 11:40:00,62.32,62.35,62.26,62.3,62572.0,54.6771,54.7034,54.6244,54.6595,62572.0
2021-12-01 11:50:00,62.3,62.45,62.27,62.45,59007.0,54.6595,54.7911,54.6332,54.7911,59007.0
2021-12-01 12:00:00,62.45,62.49,62.33,62.49,33424.0,54.7911,54.8262,54.6858,54.8262,33424.0
2021-12-01 12:10:00,62.48,62.6,62.46,62.56,53642.0,54.8174,54.9227,54.7999,54.8876,53642.0
2021-12-01 12:20:00,62.55,62.64,62.46,62.5,45630.0,54.8789,54.9578,54.7999,54.835,45630.0
2021-12-01 12:30:00,62.5,62.57,62.39,62.55,56962.0,54.835,54.8964,54.7385,54.8789,56962.0
2021-12-01 12:40:00,62.55,62.55,62.46,62.52,59417.0,54.8789,54.8789,54.7999,54.8525,59417.0
2021-12-01 12:50:00,62.52,62.54,62.4,62.52,57114.0,54.8525,54.8701,54.7473,54.8525,57114.0
2021-12-01 13:00:00,62.52,62.52,62.26,62.29,53527.0,54.8525,54.8525,54.6244,54.6508,53527.0
2021-12-01 13:10:00,62.29,62.41,62.22,62.22,47100.0,54.6508,54.756,54.5893,54.5893,47100.0
2021-12-01 13:20:00,62.22,62.34,62.21,62.29,48774.0,54.5893,54.6946,54.5806,54.6508,48774.0
2021-12-01 13:30:00,62.29,62.3,62.08,62.09,53196.0,54.6508,54.6595,54.4665,54.4753,53196.0
2021-12-01 13:40:00,62.09,62.1,61.97,62.05,189564.0,54.4753,54.4841,54.37,54.4402,189564.0
2021-12-01 13:50:00,62.06,62.17,62.04,62.11,46137.0,54.449,54.5455,54.4314,54.4928,46137.0
2021-12-01 14:00:00,62.12,62.14,62.0,62.0,52759.0,54.5016,54.5191,54.3963,54.3963,52759.0
2021-12-01 14:10:00,61.99,62.13,61.95,62.08,63640.0,54.3875,54.5104,54.3524,54.4665,63640.0
2021-12-01 14:20:00,62.09,62.26,62.06,62.19,47558.0,54.4753,54.6244,54.449,54.563,47558.0
2021-12-01 14:30:00,62.18,62.24,62.05,62.06,52600.0,54.5542,54.6069,54.4402,54.449,52600.0
2021-12-01 14:40:00,62.06,62.08,61.99,62.0,39687.0,54.449,54.4665,54.3875,54.3963,39687.0
2021-12-01 14:50:00,62.01,62.02,61.86,61.93,38843.0,54.4051,54.4139,54.2735,54.3349,38843.0
2021-12-01 15:00:00,61.94,62.0,61.82,61.82,45926.0,54.3437,54.3963,54.2384,54.2384,45926.0
2021-12-01 15:10:00,61.82,61.9,61.73,61.8,64229.0,54.2384,54.3086,54.1594,54.2208,64229.0
2021-12-01 15:20:00,61.8,61.8,61.61,61.63,73778.0,54.2208,54.2208,54.0541,54.0717,73778.0
2021-12-01 15:30:00,61.6,61.73,61.51,61.71,89619.0,54.0454,54.1594,53.9664,54.1419,89619.0
2021-12-01 15:40:00,61.7,61.75,61.55,61.58,128381.0,54.1331,54.177,54.0015,54.0278,128381.0
2021-12-01 15:50:00,61.56,61.56,61.1,61.11,679939.0,54.0103,54.0103,53.6067,53.6155,679939.0
2021-12-02 09:30:00,61.35,61.7,61.31,61.58,333360.0,53.826,54.1331,53.7909,54.0278,333360.0
2021-12-02 09:40:00,61.6,61.6,61.41,61.55,119155.0,54.0454,54.0454,53.8787,54.0015,119155.0
2021-12-02 09:50:00,61.55,61.75,61.55,61.6,112189.0,54.0015,54.177,54.0015,54.0454,112189.0
2021-12-02 10:00:00,61.6,61.92,61.53,61.92,96941.0,54.0454,54.3261,53.984,54.3261,96941.0
2021-12-02 10:10:00,61.92,61.92,61.71,61.82,79150.0,54.3261,54.3261,54.1419,54.2384,79150.0
2021-12-02 10:20:00,61.82,61.99,61.75,61.75,150977.0,54.2384,54.3875,54.177,54.177,150977.0
2021-12-02 10:30:00,61.75,61.94,61.71,61.75,96636.0,54.177,54.3437,54.1419,54.177,96636.0
2021-12-02 10:40:00,61.74,61.78,61.57,61.7,59539.0,54.1682,54.2033,54.0191,54.1331,59539.0
2021-12-02 10:50:00,61.7,61.84,61.64,61.83,59634.0,54.1331,54.2559,54.0805,54.2472,59634.0
2021-12-02 11:00:00,61.83,61.96,61.82,61.9,73370.0,54.2472,54.3612,54.2384,54.3086,73370.0
2021-12-02 11:10:00,61.9,61.93,61.69,61.84,76889.0,54.3086,54.3349,54.1243,54.2559,76889.0
2021-12-02 11:20:00,61.83,61.9,61.78,61.8,78146.0,54.2472,54.3086,54.2033,54.2208,78146.0
2021-12-02 11:30:00,61.8,61.91,61.77,61.86,71060.0,54.2208,54.3174,54.1945,54.2735,71060.0
2021-12-02 11:40:00,61.87,61.91,61.76,61.87,68380.0,54.2823,54.3174,54.1857,54.2823,68380.0
2021-12-02 11:50:00,61.88,62.0,61.86,61.99,74006.0,54.291,54.3963,54.2735,54.3875,74006.0
2021-12-02 12:00:00,62.0,62.16,62.0,62.03,55941.0,54.3963,54.5367,54.3963,54.4226,55941.0
2021-12-02 12:10:00,62.02,62.18,62.02,62.16,54015.0,54.4139,54.5542,54.4139,54.5367,54015.0
2021-12-02 12:20:00,62.16,62.18,62.09,62.13,46679.0,54.5367,54.5542,54.4753,54.5104,46679.0
2021-12-02 12:30:00,62.13,62.15,62.05,62.11,40050.0,54.5104,54.5279,54.4402,54.4928,40050.0
2021-12-02 12:40:00,62.1,62.31,62.09,62.31,38239.0,54.4841,54.6683,54.4753,54.6683,38239.0
2021-12-02 12:50:00,62.31,62.35,62.26,62.31,49257.0,54.6683,54.7034,54.6244,54.6683,49257.0
2021-12-02 13:00:00,62.31,62.47,62.22,62.36,158640.0,54.6683,54.8087,54.5893,54.7122,158640.0
2021-12-02 13:10:00,62.35,62.4,62.35,62.39,37095.0,54.7034,54.7473,54.7034,54.7385,37095.0
2021-12-02 13:20:00,62.39,62.42,62.28,62.35,57485.0,54.7385,54.7648,54.642,54.7034,57485.0
2021-12-02 13:30:00,62.36,62.46,62.31,62.45,54783.0,54.7122,54.7999,54.6683,54.7911,54783.0
2021-12-02 13:40:00,62.46,62.55,62.4,62.46,122230.0,54.7999,54.8789,54.7473,54.7999,122230.0
2021-12-02 13:50:00,62.45,62.6,62.39,62.59,45513.0,54.7911,54.9227,54.7385,54.914,45513.0
2021-12-02 14:00:00,62.59,62.62,62.49,62.57,69428.0,54.914,54.9403,54.8262,54.8964,69428.0
2021-12-02 14:10:00,62.57,62.66,62.53,62.61,58018.0,54.8964,54.9754,54.8613,54.9315,58018.0
2021-12-02 14:20:00,62.61,62.74,62.6,62.72,68477.0,54.9315,55.0456,54.9227,55.028,68477.0
2021-12-02 14:30:00,62.71,62.72,62.57,62.61,79361.0,55.0192,55.028,54.8964,54.9315,79361.0
2021-12-02 14:40:00,62.61,62.67,62.54,62.56,70717.0,54.9315,54.9841,54.8701,54.8876,70717.0
2021-12-02 14:50:00,62.57,62.59,62.51,62.55,70687.0,54.8964,54.914,54.8438,54.8789,70687.0
2021-12-02 15:00:00,62.55,62.6,62.48,62.57,70904.0,54.8789,54.9227,54.8174,54.8964,70904.0
2021-12-02 15:10:00,62.57,62.58,62.41,62.44,64037.0,54.8964,54.9052,54.756,54.7824,64037.0
2021-12-02 15:20:00,62.44,62.49,62.35,62.49,83692.0,54.7824,54.8262,54.7034,54.8262,83692.0
2021-12-02 15:30:00,62.48,62.48,62.29,62.31,120968.0,54.8174,54.8174,54.6508,54.6683,120968.0
2021-12-02 15:40:00,62.31,62.41,62.27,62.32,196715.0,54.6683,54.756,54.6332,54.6771,196715.0
2021-12-02 15:50:00,62.32,62.36,61.93,62.03,636068.0,54.6771,54.7122,54.3349,54.4226,636068.0
2021-12-03 09:30:00,62.47,62.47,62.21,62.33,153170.0,54.8087,54.8087,54.5806,54.6858,153170.0
2021-12-03 09:40:00,62.34,62.4,62.08,62.1,84302.0,54.6946,54.7473,54.4665,54.4841,84302.0
2021-12-03 09:50:00,62.1,62.17,61.94,61.97,132158.0,54.4841,54.5455,54.3437,54.37,132158.0
2021-12-03 10:00:00,61.98,62.16,61.95,62.04,292278.0,54.3788,54.5367,54.3524,54.4314,292278.0
2021-12-03 10:10:00,62.04,62.05,61.83,61.87,342331.0,54.4314,54.4402,54.2472,54.2823,342331.0
2021-12-03 10:20:00,61.87,62.31,61.84,62.29,80850.0,54.2823,54.6683,54.2559,54.6508,80850.0
2021-12-03 10:30:00,62.31,62.31,62.17,62.28,112806.0,54.6683,54.6683,54.5455,54.642,112806.0
2021-12-03 10:40:00,62.27,62.38,62.19,62.25,93225.0,54.6332,54.7297,54.563,54.6157,93225.0
2021-12-03 10:50:00,62.26,62.3,62.14,62.14,70302.0,54.6244,54.6595,54.5191,54.5191,70302.0
2021-12-03 11:00:00,62.13,62.15,62.06,62.09,100227.0,54.5104,54.5279,54.449,54.4753,100227.0
2021-12-03 11:10:00,62.09,62.21,62.04,62.19,71970.0,54.4753,54.5806,54.4314,54.563,71970.0
2021-12-03 11:20:00,62.18,62.4,62.15,62.38,50600.0,54.5542,54.7473,54.5279,54.7297,50600.0
2021-12-03 11:30:00,62.37,62.63,62.35,62.62,76288.0,54.7209,54.9491,54.7034,54.9403,76288.0
2021-12-03 11:40:00,62.62,62.66,62.49,62.55,97802.0,54.9403,54.9754,54.8262,54.8789,97802.0
2021-12-03 11:50:00,62.55,62.55,62.37,62.4,79712.0,54.8789,54.8789,54.7209,54.7473,79712.0
2021-12-03 12:00:00,62.39,62.49,62.34,62.46,78043.0,54.7385,54.8262,54.6946,54.7999,78043.0
2021-12-03 12:10:00,62.45,62.57,62.42,62.55,61550.0,54.7911,54.8964,54.7648,54.8789,61550.0
2021-12-03 12:20:00,62.55,62.67,62.54,62.63,42222.0,54.8789,54.9841,54.8701,54.9491,42222.0
2021-12-03 12:30:00,62.63,62.68,62.52,62.63,55916.0,54.9491,54.9929,54.8525,54.9491,55916.0
2021-12-03 12:40:00,62.64,62.67,62.55,62.57,51627.0,54.9578,54.9841,54.8789,54.8964,51627.0
2021-12-03 12:50:00,62.56,62.65,62.55,62.61,57489.0,54.8876,54.9666,54.8789,54.9315,57489.0
2021-12-03 13:00:00,62.61,62.71,62.57,62.67,60965.0,54.9315,55.0192,54.8964,54.9841,60965.0
2021-12-03 13:10:00,62.65,62.68,62.58,62.6,55838.0,54.9666,54.9929,54.9052,54.9227,55838.0
2021-12-03 13:20:00,62.6,62.7,62.58,62.64,110259.0,54.9227,55.0105,54.9052,54.9578,110259.0
2021-12-03 13:30:00,62.64,62.7,62.6,62.61,140032.0,54.9578,55.0105,54.9227,54.9315,140032.0
2021-12-03 13:40:00,62.62,62.71,62.54,62.57,117342.0,54.9403,55.0192,54.8701,54.8964,117342.0
2021-12-03 13:50:00,62.57,62.65,62.54,62.56,61200.0,54.8964,54.9666,54.8701,54.8876,61200.0
2021-12-03 14:00:00,62.55,62.57,62.36,62.4,135834.0,54.8789,54.8964,54.7122,54.7473,135834.0
2021-12-03 14:10:00,62.4,62.44,62.35,62.36,56632.0,54.7473,54.7824,54.7034,54.7122,56632.0
2021-12-03 14:20:00,62.35,62.4,62.26,62.28,62158.0,54.7034,54.7473,54.6244,54.642,62158.0
2021-12-03 14:30:00,62.28,62.31,62.19,62.21,61110.0,54.642,54.6683,54.563,54.5806,61110.0
2021-12-03 14:40:00,62.22,62.32,62.22,62.25,59660.0,54.5893,54.6771,54.5893,54.6157,59660.0
2021-12-03 14:50:00,62.25,62.39,62.22,62.28,240939.0,54.6157,54.7385,54.5893,54.642,240939.0
2021-12-03 15:00:00,62.28,62.46,62.2,62.35,77997.0,54.642,54.7999,54.5718,54.7034,77997.0
2021-12-03 15:10:00,62.38,62.58,62.38,62.48,100954.0,54.7297,54.9052,54.7297,54.8174,100954.0
2021-12-03 15:20:00,62.48,62.66,62.48,62.56,66220.0,54.8174,54.9754,54.8174,54.8876,66220.0
2021-12-03 15:30:00,62.56,62.65,62.48,62.53,85088.0,54.8876,54.9666,54.8174,54.8613,85088.0
2021-12-03 15:40:00,62.53,62.58,62.44,62.57,114756.0,54.8613,54.9052,54.7824,54.8964,114756.0
2021-12-03 15:50:00,62.58,62.86,62.54,62.82,583390.0,54.9052,55.1508,54.8701,55.1158,583390.0
2021-12-06 09:30:00,63.93,64.59,63.65,64.56,625146.0,56.0896,56.6687,55.844,56.6424,625146.0
2021-12-06 09:40:00,64.57,64.95,64.43,64.77,444677.0,56.6511,56.9845,56.5283,56.8266,444677.0
2021-12-06 09:50:00,64.76,65.08,64.75,65.01,292800.0,56.8178,57.0986,56.8091,57.0372,292800.0
2021-12-06 10:00:00,65.0,65.11,64.79,64.89,370542.0,57.0284,57.1249,56.8442,56.9319,370542.0
2021-12-06 10:10:00,64.89,65.18,64.86,65.17,287368.0,56.9319,57.1863,56.9056,57.1775,287368.0
2021-12-06 10:20:00,65.18,65.31,65.0,65.26,215865.0,57.1863,57.3004,57.0284,57.2565,215865.0
2021-12-06 10:30:00,65.28,65.37,65.12,65.21,171886.0,57.2741,57.353,57.1337,57.2126,171886.0
2021-12-06 10:40:00,65.22,65.38,65.09,65.37,187514.0,57.2214,57.3618,57.1074,57.353,187514.0
2021-12-06 10:50:00,65.38,65.43,65.24,65.36,133545.0,57.3618,57.4057,57.239,57.3442,133545.0
2021-12-06 11:00:00,65.34,65.34,65.15,65.19,145968.0,57.3267,57.3267,57.16,57.1951,145968.0
2021-12-06 11:10:00,65.19,65.29,65.14,65.29,212941.0,57.1951,57.2828,57.1512,57.2828,212941.0
2021-12-06 11:20:00,65.29,65.45,65.25,65.4,184586.0,57.2828,57.4232,57.2477,57.3793,184586.0
2021-12-06 11:30:00,65.42,65.45,65.33,65.37,333898.0,57.3969,57.4232,57.3179,57.353,333898.0
2021-12-06 11:40:00,65.38,65.52,65.37,65.43,202562.0,57.3618,57.4846,57.353,57.4057,202562.0
2021-12-06 11:50:00,65.43,65.74,65.43,65.68,189931.0,57.4057,57.6776,57.4057,57.625,189931.0
2021-12-06 12:00:00,65.69,65.87,65.59,65.84,171859.0,57.6338,57.7917,57.546,57.7654,171859.0
2021-12-06 12:10:00,65.83,65.91,65.76,65.8,141300.0,57.7566,57.8268,57.6952,57.7303,141300.0
2021-12-06 12:20:00,65.79,65.88,65.69,65.72,196157.0,57.7215,57.8005,57.6338,57.6601,196157.0
2021-12-06 12:30:00,65.7,65.71,65.58,65.59,177253.0,57.6425,57.6513,57.5373,57.546,177253.0
2021-12-06 12:40:00,65.58,65.64,65.42,65.5,180327.0,57.5373,57.5899,57.3969,57.4671,180327.0
2021-12-06 12:50:00,65.49,65.52,65.37,65.38,137708.0,57.4583,57.4846,57.353,57.3618,137708.0
2021-12-06 13:00:00,65.38,65.42,65.14,65.19,102736.0,57.3618,57.3969,57.1512,57.1951,102736.0
2021-12-06 13:10:00,65.19,65.28,65.05,65.27,76716.0,57.1951,57.2741,57.0723,57.2653,76716.0
2021-12-06 13:20:00,65.27,65.32,65.2,65.23,91120.0,57.2653,57.3092,57.2039,57.2302,91120.0
2021-12-06 13:30:00,65.23,65.25,65.0,65.04,77885.0,57.2302,57.2477,57.0284,57.0635,77885.0
2021-12-06 13:40:00,65.05,65.21,65.04,65.09,116135.0,57.0723,57.2126,57.0635,57.1074,116135.0
2021-12-06 13:50:00,65.09,65.09,64.9,64.98,83417.0,57.1074,57.1074,56.9407,57.0108,83417.0
2021-12-06 14:00:00,64.99,65.01,64.84,64.87,50472.0,57.0196,57.0372,56.888,56.9143,50472.0
2021-12-06 14:10:00,64.87,64.94,64.85,64.91,59023.0,56.9143,56.9758,56.8968,56.9494,59023.0
2021-12-06 14:20:00,64.91,65.02,64.85,64.86,47799.0,56.9494,57.0459,56.8968,56.9056,47799.0
2021-12-06 14:30:00,64.87,64.9,64.73,64.89,82792.0,56.9143,56.9407,56.7915,56.9319,82792.0
2021-12-06 14:40:00,64.89,64.93,64.81,64.81,53916.0,56.9319,56.967,56.8617,56.8617,53916.0
2021-12-06 14:50:00,64.81,64.82,64.74,64.81,49961.0,56.8617,56.8705,56.8003,56.8617,49961.0
2021-12-06 15:00:00,64.79,64.85,64.76,64.76,64588.0,56.8442,56.8968,56.8178,56.8178,64588.0
2021-12-06 15:10:00,64.76,64.77,64.66,64.71,63746.0,56.8178,56.8266,56.7301,56.774,63746.0
2021-12-06 15:20:00,64.71,64.73,64.6,64.64,76388.0,56.774,56.7915,56.6775,56.7125,76388.0
2021-12-06 15:30:00,64.64,64.74,64.58,64.68,111898.0,56.7125,56.8003,56.6599,56.7476,111898.0
2021-12-06 15:40:00,64.68,64.8,64.64,64.69,184507.0,56.7476,56.8529,56.7125,56.7564,184507.0
2021-12-06 15:50:00,64.68,64.78,64.59,64.65,539137.0,56.7476,56.8354,56.6687,56.7213,539137.0
2021-12-07 09:30:00,64.4,64.55,64.0,64.0,184872.0,56.502,56.6336,56.151,56.151,184872.0
2021-12-07 09:40:00,63.99,64.29,63.92,64.25,137637.0,56.1423,56.4055,56.0808,56.3704,137637.0
2021-12-07 09:50:00,64.25,64.34,64.14,64.26,50945.0,56.3704,56.4493,56.2739,56.3791,50945.0
2021-12-07 10:00:00,64.28,64.39,64.24,64.33,58469.0,56.3967,56.4932,56.3616,56.4406,58469.0
2021-12-07 10:10:00,64.33,64.68,64.32,64.62,117293.0,56.4406,56.7476,56.4318,56.695,117293.0
2021-12-07 10:20:00,64.62,64.69,64.55,64.64,97064.0,56.695,56.7564,56.6336,56.7125,97064.0
2021-12-07 10:30:00,64.64,64.71,64.57,64.67,77567.0,56.7125,56.774,56.6511,56.7389,77567.0
2021-12-07 10:40:00,64.67,64.74,64.59,64.66,131124.0,56.7389,56.8003,56.6687,56.7301,131124.0
2021-12-07 10:50:00,64.66,64.87,64.64,64.83,75243.0,56.7301,56.9143,56.7125,56.8792,75243.0
2021-12-07 11:00:00,64.82,64.85,64.66,64.79,42393.0,56.8705,56.8968,56.7301,56.8442,42393.0
2021-12-07 11:10:00,64.78,64.82,64.67,64.79,34391.0,56.8354,56.8705,56.7389,56.8442,34391.0
2021-12-07 11:20:00,64.79,64.87,64.74,64.75,38806.0,56.8442,56.9143,56.8003,56.8091,38806.0
2021-12-07 11:30:00,64.75,64.79,64.71,64.79,44929.0,56.8091,56.8442,56.774,56.8442,44929.0
2021-12-07 11:40:00,64.79,64.84,64.69,64.77,34463.0,56.8442,56.888,56.7564,56.8266,34463.0
2021-12-07 11:50:00,64.77,64.83,64.7,64.72,26526.0,56.8266,56.8792,56.7652,56.7827,26526.0
2021-12-07 12:00:00,64.72,64.77,64.64,64.66,32239.0,56.7827,56.8266,56.7125,56.7301,32239.0
2021-12-07 12:10:00,64.66,64.69,64.59,64.64,45134.0,56.7301,56.7564,56.6687,56.7125,45134.0
2021-12-07 12:20:00,64.64,64.65,64.57,64.61,51877.0,56.7125,56.7213,56.6511,56.6862,51877.0
2021-12-07 12:30:00,64.61,64.62,64.5,64.53,35492.0,56.6862,56.695,56.5897,56.616,35492.0
2021-12-07 12:40:00,64.52,64.55,64.44,64.49,35824.0,56.6073,56.6336,56.5371,56.5809,35824.0
2021-12-07 12:50:00,64.49,64.5,64.39,64.5,54923.0,56.5809,56.5897,56.4932,56.5897,54923.0
2021-12-07 13:00:00,64.51,64.76,64.51,64.76,212482.0,56.5985,56.8178,56.5985,56.8178,212482.0
2021-12-07 13:10:00,64.76,64.79,64.61,64.68,36484.0,56.8178,56.8442,56.6862,56.7476,36484.0
2021-12-07 13:20:00,64.68,64.74,64.64,64.72,52988.0,56.7476,56.8003,56.7125,56.7827,52988.0
2021-12-07 13:30:00,64.72,64.77,64.68,64.76,40243.0,56.7827,56.8266,56.7476,56.8178,40243.0
2021-12-07 13:40:00,64.76,64.76,64.68,64.68,32106.0,56.8178,56.8178,56.7476,56.7476,32106.0
2021-12-07 13:50:00,64.66,64.74,64.64,64.65,27676.0,56.7301,56.8003,56.7125,56.7213,27676.0
2021-12-07 14:00:00,64.67,64.68,64.57,64.62,33651.0,56.7389,56.7476,56.6511,56.695,33651.0
2021-12-07 14:10:00,64.61,64.65,64.57,64.62,30430.0,56.6862,56.7213,56.6511,56.695,30430.0
2021-12-07 14:20:00,64.63,64.71,64.61,64.65,70585.0,56.7038,56.774,56.6862,56.7213,70585.0
2021-12-07 14:30:00,64.66,64.73,64.63,64.72,35426.0,56.7301,56.7915,56.7038,56.7827,35426.0
2021-12-07 14:40:00,64.72,64.72,64.58,64.6,67102.0,56.7827,56.7827,56.6599,56.6775,67102.0
2021-12-07 14:50:00,64.61,64.68,64.58,64.67,37300.0,56.6862,56.7476,56.6599,56.7389,37300.0
2021-12-07 15:00:00,64.67,64.72,64.66,64.69,49178.0,56.7389,56.7827,56.7301,56.7564,49178.0
2021-12-07 15:10:00,64.69,64.7,64.57,64.59,59604.0,56.7564,56.7652,56.6511,56.6687,59604.0
2021-12-07 15:20:00,64.58,64.67,64.57,64.64,59141.0,56.6599,56.7389,56.6511,56.7125,59141.0
2021-12-07 15:30:00,64.64,64.66,64.43,64.47,95504.0,56.7125,56.7301,56.5283,56.5634,95504.0
2021-12-07 15:40:00,64.47,64.53,64.41,64.46,120490.0,56.5634,56.616,56.5108,56.5546,120490.0
2021-12-07 15:50:00,64.46,64.58,64.32,64.48,459267.0,56.5546,56.6599,56.4318,56.5722,459267.0
2021-12-08 09:30:00,64.52,64.75,64.44,64.63,75351.0,56.6073,56.8091,56.5371,56.7038,75351.0
2021-12-08 09:40:00,64.63,64.8,64.49,64.72,107641.0,56.7038,56.8529,56.5809,56.7827,107641.0
2021-12-08 09:50:00,64.71,64.77,64.63,64.72,84230.0,56.774,56.8266,56.7038,56.7827,84230.0
2021-12-08 10:00:00,64.72,64.91,64.72,64.78,98476.0,56.7827,56.9494,56.7827,56.8354,98476.0
2021-12-08 10:10:00,64.78,64.83,64.71,64.77,52000.0,56.8354,56.8792,56.774,56.8266,52000.0
2021-12-08 10:20:00,64.77,64.77,64.56,64.56,50308.0,56.8266,56.8266,56.6424,56.6424,50308.0
2021-12-08 10:30:00,64.58,64.65,64.45,64.5,72985.0,56.6599,56.7213,56.5458,56.5897,72985.0
2021-12-08 10:40:00,64.5,64.63,64.48,64.54,56119.0,56.5897,56.7038,56.5722,56.6248,56119.0
2021-12-08 10:50:00,64.55,64.59,64.38,64.44,54838.0,56.6336,56.6687,56.4844,56.5371,54838.0
2021-12-08 11:00:00,64.4,64.6,64.39,64.56,43511.0,56.502,56.6775,56.4932,56.6424,43511.0
2021-12-08 11:10:00,64.56,64.58,64.37,64.39,75617.0,56.6424,56.6599,56.4757,56.4932,75617.0
2021-12-08 11:20:00,64.39,64.43,64.29,64.38,39530.0,56.4932,56.5283,56.4055,56.4844,39530.0
2021-12-08 11:30:00,64.39,64.43,64.26,64.33,49912.0,56.4932,56.5283,56.3791,56.4406,49912.0
2021-12-08 11:40:00,64.35,64.44,64.3,64.39,52319.0,56.4581,56.5371,56.4142,56.4932,52319.0
2021-12-08 11:50:00,64.39,64.49,64.33,64.46,34606.0,56.4932,56.5809,56.4406,56.5546,34606.0
2021-12-08 12:00:00,64.45,64.51,64.41,64.51,39612.0,56.5458,56.5985,56.5108,56.5985,39612.0
2021-12-08 12:10:00,64.52,64.56,64.48,64.51,37428.0,56.6073,56.6424,56.5722,56.5985,37428.0
2021-12-08 12:20:00,64.51,64.6,64.48,64.59,57043.0,56.5985,56.6775,56.5722,56.6687,57043.0
2021-12-08 12:30:00,64.6,64.72,64.58,64.67,158895.0,56.6775,56.7827,56.6599,56.7389,158895.0
2021-12-08 12:40:00,64.67,64.71,64.63,64.7,42707.0,56.7389,56.774,56.7038,56.7652,42707.0
2021-12-08 12:50:00,64.7,64.75,64.68,64.73,37163.0,56.7652,56.8091,56.7476,56.7915,37163.0
2021-12-08 13:00:00,64.73,64.74,64.67,64.73,32577.0,56.7915,56.8003,56.7389,56.7915,32577.0
2021-12-08 13:10:00,64.73,64.79,64.72,64.72,32183.0,56.7915,56.8442,56.7827,56.7827,32183.0
2021-12-08 13:20:00,64.71,64.8,64.71,64.75,38065.0,56.774,56.8529,56.774,56.8091,38065.0
2021-12-08 13:30:00,64.75,64.76,64.67,64.67,39054.0,56.8091,56.8178,56.7389,56.7389,39054.0
2021-12-08 13:40:00,64.67,64.71,64.63,64.63,49209.0,56.7389,56.774,56.7038,56.7038,49209.0
2021-12-08 13:50:00,64.64,64.73,64.63,64.67,52341.0,56.7125,56.7915,56.7038,56.7389,52341.0
2021-12-08 14:00:00,64.67,64.76,64.66,64.75,48985.0,56.7389,56.8178,56.7301,56.8091,48985.0
2021-12-08 14:10:00,64.75,64.79,64.72,64.72,97703.0,56.8091,56.8442,56.7827,56.7827,97703.0
2021-12-08 14:20:00,64.73,64.76,64.67,64.72,44830.0,56.7915,56.8178,56.7389,56.7827,44830.0
2021-12-08 14:30:00,64.71,64.71,64.63,64.7,37894.0,56.774,56.774,56.7038,56.7652,37894.0
2021-12-08 14:40:00,64.7,64.72,64.61,64.64,30441.0,56.7652,56.7827,56.6862,56.7125,30441.0
2021-12-08 14:50:00,64.64,64.71,64.62,64.69,72664.0,56.7125,56.774,56.695,56.7564,72664.0
2021-12-08 15:00:00,64.68,64.77,64.66,64.77,40518.0,56.7476,56.8266,56.7301,56.8266,40518.0
2021-12-08 15:10:00,64.76,64.83,64.75,64.8,59880.0,56.8178,56.8792,56.8091,56.8529,59880.0
2021-12-08 15:20:00,64.8,64.9,64.79,64.85,75334.0,56.8529,56.9407,56.8442,56.8968,75334.0
2021-12-08 15:30:00,64.84,64.86,64.65,64.69,100088.0,56.888,56.9056,56.7213,56.7564,100088.0
2021-12-08 15:40:00,64.7,64.82,64.66,64.8,138510.0,56.7652,56.8705,56.7301,56.8529,138510.0
2021-12-08 15:50:00,64.81,64.9,64.75,64.75,697068.0,56.8617,56.9407,56.8091,56.8091,697068.0
2021-12-09 09:30:00,64.77,64.79,64.07,64.43,239145.0,56.8266,56.8442,56.2125,56.5283,239145.0
2021-12-09 09:40:00,64.42,64.45,64.16,64.23,110507.0,56.5195,56.5458,56.2914,56.3528,110507.0
2021-12-09 09:50:00,64.22,64.43,64.21,64.33,75698.0,56.3441,56.5283,56.3353,56.4406,75698.0
2021-12-09 10:00:00,64.33,64.36,64.11,64.19,95151.0,56.4406,56.4669,56.2475,56.3177,95151.0
2021-12-09 10:10:00,64.2,64.62,64.19,64.56,187116.0,56.3265,56.695,56.3177,56.6424,187116.0
2021-12-09 10:20:00,64.56,64.67,64.38,64.64,198412.0,56.6424,56.7389,56.4844,56.7125,198412.0
2021-12-09 10:30:00,64.64,64.76,64.56,64.74,51578.0,56.7125,56.8178,56.6424,56.8003,51578.0
2021-12-09 10:40:00,64.74,64.91,64.71,64.75,54671.0,56.8003,56.9494,56.774,56.8091,54671.0
2021-12-09 10:50:00,64.75,64.83,64.68,64.71,54926.0,56.8091,56.8792,56.7476,56.774,54926.0
2021-12-09 11:00:00,64.71,64.77,64.64,64.67,72529.0,56.774,56.8266,56.7125,56.7389,72529.0
2021-12-09 11:10:00,64.67,64.76,64.59,64.64,43445.0,56.7389,56.8178,56.6687,56.7125,43445.0
2021-12-09 11:20:00,64.63,64.65,64.55,64.61,44947.0,56.7038,56.7213,56.6336,56.6862,44947.0
2021-12-09 11:30:00,64.62,64.65,64.54,64.61,55169.0,56.695,56.7213,56.6248,56.6862,55169.0
2021-12-09 11:40:00,64.6,64.61,64.44,64.58,150678.0,56.6775,56.6862,56.5371,56.6599,150678.0
2021-12-09 11:50:00,64.58,64.66,64.53,64.56,39269.0,56.6599,56.7301,56.616,56.6424,39269.0
2021-12-09 12:00:00,64.55,64.73,64.53,64.66,104992.0,56.6336,56.7915,56.616,56.7301,104992.0
2021-12-09 12:10:00,64.66,64.7,64.63,64.66,46291.0,56.7301,56.7652,56.7038,56.7301,46291.0
2021-12-09 12:20:00,64.68,64.69,64.63,64.65,35622.0,56.7476,56.7564,56.7038,56.7213,35622.0
2021-12-09 12:30:00,64.64,64.71,64.64,64.66,85657.0,56.7125,56.774,56.7125,56.7301,85657.0
2021-12-09 12:40:00,64.66,64.76,64.65,64.7,69865.0,56.7301,56.8178,56.7213,56.7652,69865.0
2021-12-09 12:50:00,64.71,64.74,64.67,64.72,121187.0,56.774,56.8003,56.7389,56.7827,121187.0
2021-12-09 13:00:00,64.72,64.72,64.66,64.72,87095.0,56.7827,56.7827,56.7301,56.7827,87095.0
2021-12-09 13:10:00,64.72,64.73,64.62,64.63,71041.0,56.7827,56.7915,56.695,56.7038,71041.0
2021-12-09 13:20:00,64.62,64.74,64.61,64.71,106148.0,56.695,56.8003,56.6862,56.774,106148.0
2021-12-09 13:30:00,64.7,64.73,64.64,64.64,215454.0,56.7652,56.7915,56.7125,56.7125,215454.0
2021-12-09 13:40:00,64.64,64.74,64.63,64.72,85172.0,56.7125,56.8003,56.7038,56.7827,85172.0
2021-12-09 13:50:00,64.71,64.73,64.65,64.67,99442.0,56.774,56.7915,56.7213,56.7389,99442.0
2021-12-09 14:00:00,64.66,64.71,64.61,64.66,105820.0,56.7301,56.774,56.6862,56.7301,105820.0
2021-12-09 14:10:00,64.65,64.7,64.62,64.68,36496.0,56.7213,56.7652,56.695,56.7476,36496.0
2021-12-09 14:20:00,64.68,64.76,64.66,64.71,25633.0,56.7476,56.8178,56.7301,56.774,25633.0
2021-12-09 14:30:00,64.7,64.71,64.57,64.58,56591.0,56.7652,56.774,56.6511,56.6599,56591.0
2021-12-09 14:40:00,64.59,64.61,64.51,64.56,34883.0,56.6687,56.6862,56.5985,56.6424,34883.0
2021-12-09 14:50:00,64.56,64.59,64.52,64.59,41714.0,56.6424,56.6687,56.6073,56.6687,41714.0
2021-12-09 15:00:00,64.59,64.72,64.53,64.7,45002.0,56.6687,56.7827,56.616,56.7652,45002.0
2021-12-09 15:10:00,64.7,64.74,64.56,64.56,49076.0,56.7652,56.8003,56.6424,56.6424,49076.0
2021-12-09 15:20:00,64.56,64.68,64.53,64.6,44412.0,56.6424,56.7476,56.616,56.6775,44412.0
2021-12-09 15:30:00,64.6,64.65,64.53,64.59,84668.0,56.6775,56.7213,56.616,56.6687,84668.0
2021-12-09 15:40:00,64.59,64.65,64.56,64.65,85667.0,56.6687,56.7213,56.6424,56.7213,85667.0
2021-12-09 15:50:00,64.65,64.65,64.55,64.57,444298.0,56.7213,56.7213,56.6336,56.6511,444298.0
2021-12-10 09:30:00,64.89,64.9,64.6,64.61,84658.0,56.9319,56.9407,56.6775,56.6862,84658.0
2021-12-10 09:40:00,64.63,64.91,64.57,64.9,64648.0,56.7038,56.9494,56.6511,56.9407,64648.0
2021-12-10 09:50:00,64.9,65.24,64.9,65.21,233334.0,56.9407,57.239,56.9407,57.2126,233334.0
2021-12-10 10:00:00,65.2,65.27,65.08,65.15,94193.0,57.2039,57.2653,57.0986,57.16,94193.0
2021-12-10 10:10:00,65.11,65.28,65.09,65.22,83014.0,57.1249,57.2741,57.1074,57.2214,83014.0
2021-12-10 10:20:00,65.21,65.34,65.12,65.31,86612.0,57.2126,57.3267,57.1337,57.3004,86612.0
2021-12-10 10:30:00,65.3,65.33,65.15,65.28,127451.0,57.2916,57.3179,57.16,57.2741,127451.0
2021-12-10 10:40:00,65.29,65.44,65.2,65.39,49596.0,57.2828,57.4144,57.2039,57.3706,49596.0
2021-12-10 10:50:00,65.39,65.4,65.29,65.35,56160.0,57.3706,57.3793,57.2828,57.3355,56160.0
2021-12-10 11:00:00,65.36,65.4,65.27,65.28,111971.0,57.3442,57.3793,57.2653,57.2741,111971.0
2021-12-10 11:10:00,65.27,65.35,65.09,65.33,123218.0,57.2653,57.3355,57.1074,57.3179,123218.0
2021-12-10 11:20:00,65.33,65.4,65.31,65.36,51286.0,57.3179,57.3793,57.3004,57.3442,51286.0
2021-12-10 11:30:00,65.36,65.37,65.31,65.31,33395.0,57.3442,57.353,57.3004,57.3004,33395.0
2021-12-10 11:40:00,65.31,65.33,65.2,65.22,51418.0,57.3004,57.3179,57.2039,57.2214,51418.0
2021-12-10 11:50:00,65.23,65.27,65.19,65.26,88353.0,57.2302,57.2653,57.1951,57.2565,88353.0
2021-12-10 12:00:00,65.27,65.44,65.24,65.39,49877.0,57.2653,57.4144,57.239,57.3706,49877.0
2021-12-10 12:10:00,65.38,65.38,65.3,65.36,38320.0,57.3618,57.3618,57.2916,57.3442,38320.0
2021-12-10 12:20:00,65.35,65.37,65.25,65.28,37579.0,57.3355,57.353,57.2477,57.2741,37579.0
2021-12-10 12:30:00,65.29,65.3,65.21,65.28,62334.0,57.2828,57.2916,57.2126,57.2741,62334.0
2021-12-10 12:40:00,65.28,65.31,65.18,65.31,135696.0,57.2741,57.3004,57.1863,57.3004,135696.0
2021-12-10 12:50:00,65.3,65.33,65.27,65.3,35105.0,57.2916,57.3179,57.2653,57.2916,35105.0
2021-12-10 13:00:00,65.31,65.4,65.29,65.33,46380.0,57.3004,57.3793,57.2828,57.3179,46380.0
2021-12-10 13:10:00,65.33,65.42,65.31,65.41,48629.0,57.3179,57.3969,57.3004,57.3881,48629.0
2021-12-10 13:20:00,65.42,65.44,65.35,65.36,23967.0,57.3969,57.4144,57.3355,57.3442,23967.0
2021-12-10 13:30:00,65.37,65.39,65.29,65.33,46446.0,57.353,57.3706,57.2828,57.3179,46446.0
2021-12-10 13:40:00,65.34,65.34,65.27,65.31,39364.0,57.3267,57.3267,57.2653,57.3004,39364.0
2021-12-10 13:50:00,65.3,65.35,65.29,65.33,47542.0,57.2916,57.3355,57.2828,57.3179,47542.0
2021-12-10 14:00:00,65.33,65.35,65.25,65.29,55339.0,57.3179,57.3355,57.2477,57.2828,55339.0
2021-12-10 14:10:00,65.3,65.33,65.21,65.21,47688.0,57.2916,57.3179,57.2126,57.2126,47688.0
2021-12-10 14:20:00,65.22,65.32,65.22,65.32,26039.0,57.2214,57.3092,57.2214,57.3092,26039.0
2021-12-10 14:30:00,65.33,65.36,65.21,65.24,70042.0,57.3179,57.3442,57.2126,57.239,70042.0
2021-12-10 14:40:00,65.24,65.24,65.13,65.13,44697.0,57.239,57.239,57.1425,57.1425,44697.0
2021-12-10 14:50:00,65.13,65.13,65.01,65.08,73921.0,57.1425,57.1425,57.0372,57.0986,73921.0
2021-12-10 15:00:00,65.08,65.09,64.94,64.99,59897.0,57.0986,57.1074,56.9758,57.0196,59897.0
2021-12-10 15:10:00,64.98,65.05,64.95,65.03,41361.0,57.0108,57.0723,56.9845,57.0547,41361.0
2021-12-10 15:20:00,65.02,65.03,64.95,64.98,50463.0,57.0459,57.0547,56.9845,57.0108,50463.0
2021-12-10 15:30:00,64.98,65.07,64.89,64.92,97864.0,57.0108,57.0898,56.9319,56.9582,97864.0
2021-12-10 15:40:00,64.92,65.04,64.89,65.03,96949.0,56.9582,57.0635,56.9319,57.0547,96949.0
2021-12-10 15:50:00,65.04,65.11,64.99,65.08,287348.0,57.0635,57.1249,57.0196,57.0986,287348.0
2021-12-13 09:30:00,65.05,65.37,65.0,65.31,157001.0,57.0723,57.353,57.0284,57.3004,157001.0
2021-12-13 09:40:00,65.31,65.38,65.18,65.3,253319.0,57.3004,57.3618,57.1863,57.2916,253319.0
2021-12-13 09:50:00,65.28,65.63,65.26,65.49,386579.0,57.2741,57.5811,57.2565,57.4583,386579.0
2021-12-13 10:00:00,65.51,65.68,65.5,65.56,133253.0,57.4758,57.625,57.4671,57.5197,133253.0
2021-12-13 10:10:00,65.55,65.77,65.54,65.72,146993.0,57.5109,57.704,57.5022,57.6601,146993.0
2021-12-13 10:20:00,65.72,65.74,65.62,65.68,69288.0,57.6601,57.6776,57.5724,57.625,69288.0
2021-12-13 10:30:00,65.67,65.72,65.58,65.66,76288.0,57.6162,57.6601,57.5373,57.6075,76288.0
2021-12-13 10:40:00,65.65,65.72,65.57,65.63,80338.0,57.5987,57.6601,57.5285,57.5811,80338.0
2021-12-13 10:50:00,65.63,65.7,65.57,65.65,129128.0,57.5811,57.6425,57.5285,57.5987,129128.0
2021-12-13 11:00:00,65.64,65.8,65.64,65.73,73631.0,57.5899,57.7303,57.5899,57.6689,73631.0
2021-12-13 11:10:00,65.73,65.77,65.69,65.73,59027.0,57.6689,57.704,57.6338,57.6689,59027.0
2021-12-13 11:20:00,65.73,65.95,65.72,65.9,101528.0,57.6689,57.8619,57.6601,57.818,101528.0
2021-12-13 11:30:00,65.9,66.09,65.88,66.08,118759.0,57.818,57.9847,57.8005,57.9759,118759.0
2021-12-13 11:40:00,66.08,66.2,66.04,66.16,55712.0,57.9759,58.0812,57.9409,58.0461,55712.0
2021-12-13 11:50:00,66.17,66.2,66.06,66.13,125451.0,58.0549,58.0812,57.9584,58.0198,125451.0
2021-12-13 12:00:00,66.14,66.16,66.09,66.13,52860.0,58.0286,58.0461,57.9847,58.0198,52860.0
2021-12-13 12:10:00,66.13,66.17,66.08,66.09,61036.0,58.0198,58.0549,57.9759,57.9847,61036.0
2021-12-13 12:20:00,66.09,66.14,66.07,66.07,48204.0,57.9847,58.0286,57.9672,57.9672,48204.0
2021-12-13 12:30:00,66.06,66.08,65.98,66.06,61979.0,57.9584,57.9759,57.8882,57.9584,61979.0
2021-12-13 12:40:00,66.06,66.09,66.02,66.08,104160.0,57.9584,57.9847,57.9233,57.9759,104160.0
2021-12-13 12:50:00,66.08,66.17,66.08,66.17,70623.0,57.9759,58.0549,57.9759,58.0549,70623.0
2021-12-13 13:00:00,66.16,66.25,66.14,66.17,119431.0,58.0461,58.1251,58.0286,58.0549,119431.0
2021-12-13 13:10:00,66.16,66.2,66.12,66.16,72042.0,58.0461,58.0812,58.011,58.0461,72042.0
2021-12-13 13:20:00,66.16,66.19,66.1,66.18,55252.0,58.0461,58.0725,57.9935,58.0637,55252.0
2021-12-13 13:30:00,66.18,66.27,66.14,66.24,76796.0,58.0637,58.1426,58.0286,58.1163,76796.0
2021-12-13 13:40:00,66.23,66.25,66.16,66.17,53403.0,58.1075,58.1251,58.0461,58.0549,53403.0
2021-12-13 13:50:00,66.17,66.33,66.16,66.33,77407.0,58.0549,58.1953,58.0461,58.1953,77407.0
2021-12-13 14:00:00,66.32,66.33,66.22,66.33,62599.0,58.1865,58.1953,58.0988,58.1953,62599.0
2021-12-13 14:10:00,66.34,66.39,66.31,66.34,84289.0,58.2041,58.2479,58.1777,58.2041,84289.0
2021-12-13 14:20:00,66.34,66.38,66.29,66.31,59460.0,58.2041,58.2392,58.1602,58.1777,59460.0
2021-12-13 14:30:00,66.32,66.37,66.27,66.37,53282.0,58.1865,58.2304,58.1426,58.2304,53282.0
2021-12-13 14:40:00,66.37,66.43,66.35,66.38,72390.0,58.2304,58.283,58.2128,58.2392,72390.0
2021-12-13 14:50:00,66.37,66.39,66.32,66.32,70143.0,58.2304,58.2479,58.1865,58.1865,70143.0
2021-12-13 15:00:00,66.33,66.41,66.31,66.35,90208.0,58.1953,58.2655,58.1777,58.2128,90208.0
2021-12-13 15:10:00,66.35,66.47,66.31,66.45,88567.0,58.2128,58.3181,58.1777,58.3006,88567.0
2021-12-13 15:20:00,66.45,66.5,66.41,66.48,157116.0,58.3006,58.3444,58.2655,58.3269,157116.0
2021-12-13 15:30:00,66.48,66.53,66.41,66.45,190946.0,58.3269,58.3708,58.2655,58.3006,190946.0
2021-12-13 15:40:00,66.45,66.56,66.44,66.49,216831.0,58.3006,58.3971,58.2918,58.3357,216831.0
2021-12-13 15:50:00,66.49,66.49,66.15,66.2,685049.0,58.3357,58.3357,58.0374,58.0812,685049.0
2021-12-14 09:30:00,66.17,66.46,65.95,65.97,137722.0,58.0549,58.3093,57.8619,57.8794,137722.0
2021-12-14 09:40:00,65.96,66.19,65.9,66.11,83459.0,57.8707,58.0725,57.818,58.0023,83459.0
2021-12-14 09:50:00,66.09,66.23,65.98,66.02,82410.0,57.9847,58.1075,57.8882,57.9233,82410.0
2021-12-14 10:00:00,66.02,66.2,65.95,65.99,81431.0,57.9233,58.0812,57.8619,57.897,81431.0
2021-12-14 10:10:00,66.01,66.08,65.91,65.91,62930.0,57.9145,57.9759,57.8268,57.8268,62930.0
2021-12-14 10:20:00,65.91,65.93,65.77,65.85,52101.0,57.8268,57.8443,57.704,57.7742,52101.0
2021-12-14 10:30:00,65.84,65.92,65.79,65.84,50556.0,57.7654,57.8356,57.7215,57.7654,50556.0
2021-12-14 10:40:00,65.85,65.96,65.79,65.82,76424.0,57.7742,57.8707,57.7215,57.7478,76424.0
2021-12-14 10:50:00,65.82,65.96,65.81,65.94,61646.0,57.7478,57.8707,57.7391,57.8531,61646.0
2021-12-14 11:00:00,65.93,66.15,65.91,66.12,63130.0,57.8443,58.0374,57.8268,58.011,63130.0
2021-12-14 11:10:00,66.13,66.21,66.09,66.2,69084.0,58.0198,58.09,57.9847,58.0812,69084.0
2021-12-14 11:20:00,66.21,66.27,66.15,66.23,61834.0,58.09,58.1426,58.0374,58.1075,61834.0
2021-12-14 11:30:00,66.22,66.25,66.1,66.24,58553.0,58.0988,58.1251,57.9935,58.1163,58553.0
2021-12-14 11:40:00,66.24,66.3,66.19,66.2,54411.0,58.1163,58.169,58.0725,58.0812,54411.0
2021-12-14 11:50:00,66.19,66.23,66.05,66.06,62034.0,58.0725,58.1075,57.9496,57.9584,62034.0
2021-12-14 12:00:00,66.05,66.08,65.94,66.01,64511.0,57.9496,57.9759,57.8531,57.9145,64511.0
2021-12-14 12:10:00,66.01,66.1,65.97,66.09,59753.0,57.9145,57.9935,57.8794,57.9847,59753.0
2021-12-14 12:20:00,66.1,66.13,66.04,66.13,58232.0,57.9935,58.0198,57.9409,58.0198,58232.0
2021-12-14 12:30:00,66.13,66.21,66.13,66.18,40260.0,58.0198,58.09,58.0198,58.0637,40260.0
2021-12-14 12:40:00,66.18,66.21,66.1,66.18,46307.0,58.0637,58.09,57.9935,58.0637,46307.0
2021-12-14 12:50:00,66.17,66.18,65.97,65.98,48248.0,58.0549,58.0637,57.8794,57.8882,48248.0
2021-12-14 13:00:00,65.98,65.99,65.93,65.94,71171.0,57.8882,57.897,57.8443,57.8531,71171.0
2021-12-14 13:10:00,65.93,65.93,65.79,65.84,87499.0,57.8443,57.8443,57.7215,57.7654,87499.0
2021-12-14 13:20:00,65.84,65.85,65.72,65.72,60514.0,57.7654,57.7742,57.6601,57.6601,60514.0
2021-12-14 13:30:00,65.72,65.86,65.71,65.75,74597.0,57.6601,57.7829,57.6513,57.6864,74597.0
2021-12-14 13:40:00,65.74,65.77,65.69,65.75,46045.0,57.6776,57.704,57.6338,57.6864,46045.0
2021-12-14 13:50:00,65.75,65.84,65.68,65.79,50092.0,57.6864,57.7654,57.625,57.7215,50092.0
2021-12-14 14:00:00,65.8,65.85,65.75,65.77,68142.0,57.7303,57.7742,57.6864,57.704,68142.0
2021-12-14 14:10:00,65.76,65.78,65.72,65.76,35233.0,57.6952,57.7127,57.6601,57.6952,35233.0
2021-12-14 14:20:00,65.76,65.8,65.67,65.79,47823.0,57.6952,57.7303,57.6162,57.7215,47823.0
2021-12-14 14:30:00,65.78,65.92,65.77,65.89,35628.0,57.7127,57.8356,57.704,57.8092,35628.0
2021-12-14 14:40:00,65.88,65.91,65.84,65.86,36774.0,57.8005,57.8268,57.7654,57.7829,36774.0
2021-12-14 14:50:00,65.86,65.94,65.86,65.92,24883.0,57.7829,57.8531,57.7829,57.8356,24883.0
2021-12-14 15:00:00,65.91,65.97,65.91,65.97,59028.0,57.8268,57.8794,57.8268,57.8794,59028.0
2021-12-14 15:10:00,65.98,66.0,65.93,65.93,54016.0,57.8882,57.9058,57.8443,57.8443,54016.0
2021-12-14 15:20:00,65.94,66.03,65.94,66.0,57497.0,57.8531,57.9321,57.8531,57.9058,57497.0
2021-12-14 15:30:00,66.0,66.04,65.93,66.03,79976.0,57.9058,57.9409,57.8443,57.9321,79976.0
2021-12-14 15:40:00,66.03,66.05,65.97,65.98,136941.0,57.9321,57.9496,57.8794,57.8882,136941.0
2021-12-14 15:50:00,65.98,66.04,65.88,65.99,342186.0,57.8882,57.9409,57.8005,57.897,342186.0
2021-12-15 09:30:00,65.63,66.01,65.63,65.82,126393.0,57.5811,57.9145,57.5811,57.7478,126393.0
2021-12-15 09:40:00,65.83,66.05,65.71,65.91,210089.0,57.7566,57.9496,57.6513,57.8268,210089.0
2021-12-15 09:50:00,65.92,66.11,65.79,65.86,106683.0,57.8356,58.0023,57.7215,57.7829,106683.0
2021-12-15 10:00:00,65.87,65.93,65.8,65.93,53143.0,57.7917,57.8443,57.7303,57.8443,53143.0
2021-12-15 10:10:00,65.93,66.16,65.92,66.09,138884.0,57.8443,58.0461,57.8356,57.9847,138884.0
2021-12-15 10:20:00,66.11,66.13,66.0,66.13,49871.0,58.0023,58.0198,57.9058,58.0198,49871.0
2021-12-15 10:30:00,66.14,66.23,66.07,66.23,65807.0,58.0286,58.1075,57.9672,58.1075,65807.0
2021-12-15 10:40:00,66.22,66.27,66.14,66.26,78643.0,58.0988,58.1426,58.0286,58.1339,78643.0
2021-12-15 10:50:00,66.26,66.33,66.19,66.3,106833.0,58.1339,58.1953,58.0725,58.169,106833.0
2021-12-15 11:00:00,66.3,66.39,66.27,66.38,44582.0,58.169,58.2479,58.1426,58.2392,44582.0
2021-12-15 11:10:00,66.39,66.46,66.39,66.45,67437.0,58.2479,58.3093,58.2479,58.3006,67437.0
2021-12-15 11:20:00,66.45,66.56,66.44,66.55,68875.0,58.3006,58.3971,58.2918,58.3883,68875.0
2021-12-15 11:30:00,66.55,66.6,66.5,66.58,52522.0,58.3883,58.4322,58.3444,58.4146,52522.0
2021-12-15 11:40:00,66.59,66.81,66.59,66.78,78102.0,58.4234,58.6164,58.4234,58.5901,78102.0
2021-12-15 11:50:00,66.8,66.88,66.75,66.84,98231.0,58.6076,58.6778,58.5638,58.6427,98231.0
2021-12-15 12:00:00,66.83,66.85,66.76,66.8,71939.0,58.634,58.6515,58.5725,58.6076,71939.0
2021-12-15 12:10:00,66.8,66.84,66.75,66.78,33641.0,58.6076,58.6427,58.5638,58.5901,33641.0
2021-12-15 12:20:00,66.78,66.87,66.72,66.86,49175.0,58.5901,58.6691,58.5375,58.6603,49175.0
2021-12-15 12:30:00,66.86,66.86,66.72,66.75,43018.0,58.6603,58.6603,58.5375,58.5638,43018.0
2021-12-15 12:40:00,66.76,66.9,66.72,66.87,51113.0,58.5725,58.6954,58.5375,58.6691,51113.0
2021-12-15 12:50:00,66.86,66.95,66.84,66.91,99504.0,58.6603,58.7392,58.6427,58.7042,99504.0
2021-12-15 13:00:00,66.91,67.02,66.87,67.02,101003.0,58.7042,58.8007,58.6691,58.8007,101003.0
2021-12-15 13:10:00,67.02,67.02,66.85,66.93,68512.0,58.8007,58.8007,58.6515,58.7217,68512.0
2021-12-15 13:20:00,66.93,66.98,66.87,66.98,75521.0,58.7217,58.7656,58.6691,58.7656,75521.0
2021-12-15 13:30:00,66.97,67.02,66.93,66.94,97284.0,58.7568,58.8007,58.7217,58.7305,97284.0
2021-12-15 13:40:00,66.94,66.99,66.87,66.91,120413.0,58.7305,58.7743,58.6691,58.7042,120413.0
2021-12-15 13:50:00,66.91,66.96,66.84,66.91,157127.0,58.7042,58.748,58.6427,58.7042,157127.0
2021-12-15 14:00:00,66.9,66.9,66.58,66.75,56320.0,58.6954,58.6954,58.4146,58.5638,56320.0
2021-12-15 14:10:00,66.76,66.82,66.68,66.7,77771.0,58.5725,58.6252,58.5024,58.5199,77771.0
2021-12-15 14:20:00,66.69,66.76,66.63,66.72,74670.0,58.5111,58.5725,58.4585,58.5375,74670.0
2021-12-15 14:30:00,66.71,66.82,66.69,66.81,62122.0,58.5287,58.6252,58.5111,58.6164,62122.0
2021-12-15 14:40:00,66.81,66.81,66.67,66.69,65162.0,58.6164,58.6164,58.4936,58.5111,65162.0
2021-12-15 14:50:00,66.69,66.78,66.61,66.64,62988.0,58.5111,58.5901,58.4409,58.4673,62988.0
2021-12-15 15:00:00,66.65,66.72,66.6,66.69,83153.0,58.476,58.5375,58.4322,58.5111,83153.0
2021-12-15 15:10:00,66.7,66.72,66.55,66.62,100717.0,58.5199,58.5375,58.3883,58.4497,100717.0
2021-12-15 15:20:00,66.64,66.85,66.63,66.85,148257.0,58.4673,58.6515,58.4585,58.6515,148257.0
2021-12-15 15:30:00,66.84,66.88,66.7,66.73,84540.0,58.6427,58.6778,58.5199,58.5462,84540.0
2021-12-15 15:40:00,66.73,66.84,66.61,66.62,144815.0,58.5462,58.6427,58.4409,58.4497,144815.0
2021-12-15 15:50:00,66.61,66.81,66.6,66.74,383218.0,58.4409,58.6164,58.4322,58.555,383218.0
2021-12-16 09:30:00,66.73,66.94,66.56,66.89,105360.0,58.5462,58.7305,58.3971,58.6866,105360.0
2021-12-16 09:40:00,66.88,67.0,66.74,66.88,78060.0,58.6778,58.7831,58.555,58.6778,78060.0
2021-12-16 09:50:00,66.87,67.0,66.82,66.98,67405.0,58.6691,58.7831,58.6252,58.7656,67405.0
2021-12-16 10:00:00,66.99,67.13,66.97,67.08,94644.0,58.7743,58.8972,58.7568,58.8533,94644.0
2021-12-16 10:10:00,67.09,67.21,67.09,67.16,64021.0,58.8621,58.9674,58.8621,58.9235,64021.0
2021-12-16 10:20:00,67.13,67.18,67.05,67.05,29112.0,58.8972,58.941,58.827,58.827,29112.0
2021-12-16 10:30:00,67.04,67.11,66.99,67.05,180501.0,58.8182,58.8796,58.7743,58.827,180501.0
2021-12-16 10:40:00,67.03,67.17,67.0,67.13,71692.0,58.8094,58.9323,58.7831,58.8972,71692.0
2021-12-16 10:50:00,67.13,67.31,67.12,67.29,56532.0,58.8972,59.0551,58.8884,59.0375,56532.0
2021-12-16 11:00:00,67.29,67.4,67.27,67.4,62277.0,59.0375,59.1341,59.02,59.1341,62277.0
2021-12-16 11:10:00,67.39,67.41,67.29,67.38,45108.0,59.1253,59.1428,59.0375,59.1165,45108.0
2021-12-16 11:20:00,67.4,67.44,67.32,67.35,51556.0,59.1341,59.1692,59.0639,59.0902,51556.0
2021-12-16 11:30:00,67.35,67.47,67.33,67.43,51094.0,59.0902,59.1955,59.0726,59.1604,51094.0
2021-12-16 11:40:00,67.44,67.45,67.35,67.38,34687.0,59.1692,59.1779,59.0902,59.1165,34687.0
2021-12-16 11:50:00,67.37,67.48,67.34,67.47,25666.0,59.1077,59.2042,59.0814,59.1955,25666.0
2021-12-16 12:00:00,67.47,67.53,67.38,67.51,68467.0,59.1955,59.2481,59.1165,59.2306,68467.0
2021-12-16 12:10:00,67.51,67.58,67.5,67.58,44480.0,59.2306,59.292,59.2218,59.292,44480.0
2021-12-16 12:20:00,67.57,67.66,67.56,67.6,58293.0,59.2832,59.3622,59.2744,59.3095,58293.0
2021-12-16 12:30:00,67.59,67.61,67.5,67.52,70655.0,59.3008,59.3183,59.2218,59.2393,70655.0
2021-12-16 12:40:00,67.52,67.58,67.44,67.49,70831.0,59.2393,59.292,59.1692,59.213,70831.0
2021-12-16 12:50:00,67.49,67.53,67.46,67.47,40259.0,59.213,59.2481,59.1867,59.1955,40259.0
2021-12-16 13:00:00,67.47,67.48,67.35,67.36,55502.0,59.1955,59.2042,59.0902,59.099,55502.0
2021-12-16 13:10:00,67.36,67.43,67.3,67.33,29419.0,59.099,59.1604,59.0463,59.0726,29419.0
2021-12-16 13:20:00,67.33,67.34,67.27,67.33,29631.0,59.0726,59.0814,59.02,59.0726,29631.0
2021-12-16 13:30:00,67.31,67.33,67.24,67.25,31830.0,59.0551,59.0726,58.9937,59.0025,31830.0
2021-12-16 13:40:00,67.26,67.34,67.24,67.33,25909.0,59.0112,59.0814,58.9937,59.0726,25909.0
2021-12-16 13:50:00,67.34,67.38,67.29,67.36,45465.0,59.0814,59.1165,59.0375,59.099,45465.0
2021-12-16 14:00:00,67.36,67.5,67.36,67.45,57107.0,59.099,59.2218,59.099,59.1779,57107.0
2021-12-16 14:10:00,67.45,67.48,67.4,67.46,48243.0,59.1779,59.2042,59.1341,59.1867,48243.0
2021-12-16 14:20:00,67.46,67.5,67.4,67.42,51821.0,59.1867,59.2218,59.1341,59.1516,51821.0
2021-12-16 14:30:00,67.43,67.51,67.41,67.5,59438.0,59.1604,59.2306,59.1428,59.2218,59438.0
2021-12-16 14:40:00,67.51,67.51,67.3,67.31,57090.0,59.2306,59.2306,59.0463,59.0551,57090.0
2021-12-16 14:50:00,67.31,67.32,67.2,67.31,67082.0,59.0551,59.0639,58.9586,59.0551,67082.0
2021-12-16 15:00:00,67.31,67.35,67.22,67.25,55891.0,59.0551,59.0902,58.9761,59.0025,55891.0
2021-12-16 15:10:00,67.24,67.38,67.15,67.33,93909.0,58.9937,59.1165,58.9147,59.0726,93909.0
2021-12-16 15:20:00,67.33,67.48,67.31,67.44,79268.0,59.0726,59.2042,59.0551,59.1692,79268.0
2021-12-16 15:30:00,67.45,67.56,67.38,67.53,159009.0,59.1779,59.2744,59.1165,59.2481,159009.0
2021-12-16 15:40:00,67.54,67.58,67.47,67.48,193493.0,59.2569,59.292,59.1955,59.2042,193493.0
2021-12-16 15:50:00,67.48,67.65,67.47,67.56,659025.0,59.2042,59.3534,59.1955,59.2744,659025.0
2021-12-17 09:30:00,67.5,67.75,67.33,67.73,1453605.0,59.2218,59.4411,59.0726,59.4236,1453605.0
2021-12-17 09:40:00,67.74,68.21,67.69,67.88,309125.0,59.4324,59.8447,59.3885,59.5552,309125.0
2021-12-17 09:50:00,67.88,67.92,67.48,67.51,152464.0,59.5552,59.5903,59.2042,59.2306,152464.0
2021-12-17 10:00:00,67.52,67.62,67.37,67.41,158617.0,59.2393,59.3271,59.1077,59.1428,158617.0
2021-12-17 10:10:00,67.4,67.71,67.36,67.6,222786.0,59.1341,59.406,59.099,59.3095,222786.0
2021-12-17 10:20:00,67.59,67.65,67.38,67.4,236207.0,59.3008,59.3534,59.1165,59.1341,236207.0
2021-12-17 10:30:00,67.39,67.52,67.35,67.42,106060.0,59.1253,59.2393,59.0902,59.1516,106060.0
2021-12-17 10:40:00,67.42,67.76,67.39,67.74,129860.0,59.1516,59.4499,59.1253,59.4324,129860.0
2021-12-17 10:50:00,67.75,67.75,67.55,67.65,152707.0,59.4411,59.4411,59.2657,59.3534,152707.0
2021-12-17 11:00:00,67.64,67.68,67.56,67.65,79205.0,59.3446,59.3797,59.2744,59.3534,79205.0
2021-12-17 11:10:00,67.65,67.8,67.59,67.8,132560.0,59.3534,59.485,59.3008,59.485,132560.0
2021-12-17 11:20:00,67.78,67.79,67.51,67.54,127418.0,59.4675,59.4762,59.2306,59.2569,127418.0
2021-12-17 11:30:00,67.54,67.59,67.44,67.44,89814.0,59.2569,59.3008,59.1692,59.1692,89814.0
2021-12-17 11:40:00,67.44,67.52,67.28,67.29,79835.0,59.1692,59.2393,59.0288,59.0375,79835.0
2021-12-17 11:50:00,67.29,67.34,67.25,67.32,82325.0,59.0375,59.0814,59.0025,59.0639,82325.0
2021-12-17 12:00:00,67.31,67.35,67.22,67.26,89904.0,59.0551,59.0902,58.9761,59.0112,89904.0
2021-12-17 12:10:00,67.26,67.38,67.24,67.29,95633.0,59.0112,59.1165,58.9937,59.0375,95633.0
2021-12-17 12:20:00,67.29,67.36,67.22,67.29,136803.0,59.0375,59.099,58.9761,59.0375,136803.0
2021-12-17 12:30:00,67.29,67.31,67.2,67.3,156955.0,59.0375,59.0551,58.9586,59.0463,156955.0
2021-12-17 12:40:00,67.29,67.32,67.24,67.3,74140.0,59.0375,59.0639,58.9937,59.0463,74140.0
2021-12-17 12:50:00,67.29,67.34,67.25,67.33,48760.0,59.0375,59.0814,59.0025,59.0726,48760.0
2021-12-17 13:00:00,67.33,67.34,67.23,67.28,41936.0,59.0726,59.0814,58.9849,59.0288,41936.0
2021-12-17 13:10:00,67.27,67.34,67.22,67.34,61056.0,59.02,59.0814,58.9761,59.0814,61056.0
2021-12-17 13:20:00,67.33,67.47,67.32,67.46,43005.0,59.0726,59.1955,59.0639,59.1867,43005.0
2021-12-17 13:30:00,67.45,67.51,67.4,67.49,48891.0,59.1779,59.2306,59.1341,59.213,48891.0
2021-12-17 13:40:00,67.49,67.5,67.38,67.48,85824.0,59.213,59.2218,59.1165,59.2042,85824.0
2021-12-17 13:50:00,67.48,67.56,67.46,67.53,46301.0,59.2042,59.2744,59.1867,59.2481,46301.0
2021-12-17 14:00:00,67.54,67.59,67.51,67.52,62271.0,59.2569,59.3008,59.2306,59.2393,62271.0
2021-12-17 14:10:00,67.52,67.57,67.49,67.51,70909.0,59.2393,59.2832,59.213,59.2306,70909.0
2021-12-17 14:20:00,67.51,67.53,67.44,67.46,73114.0,59.2306,59.2481,59.1692,59.1867,73114.0
2021-12-17 14:30:00,67.46,67.49,67.27,67.34,107691.0,59.1867,59.213,59.02,59.0814,107691.0
2021-12-17 14:40:00,67.35,67.42,67.27,67.4,64670.0,59.0902,59.1516,59.02,59.1341,64670.0
2021-12-17 14:50:00,67.39,67.46,67.36,67.45,50360.0,59.1253,59.1867,59.099,59.1779,50360.0
2021-12-17 15:00:00,67.46,67.5,67.4,67.42,100247.0,59.1867,59.2218,59.1341,59.1516,100247.0
2021-12-17 15:10:00,67.42,67.44,67.29,67.39,95463.0,59.1516,59.1692,59.0375,59.1253,95463.0
2021-12-17 15:20:00,67.39,67.43,67.3,67.33,69921.0,59.1253,59.1604,59.0463,59.0726,69921.0
2021-12-17 15:30:00,67.34,67.43,67.27,67.33,131369.0,59.0814,59.1604,59.02,59.0726,131369.0
2021-12-17 15:40:00,67.34,67.41,67.01,67.02,342080.0,59.0814,59.1428,58.7919,58.8007,342080.0
2021-12-17 15:50:00,67.02,67.03,66.75,66.84,1053785.0,58.8007,58.8094,58.5638,58.6427,1053785.0
2021-12-20 09:30:00,66.14,66.63,66.08,66.46,196708.0,58.0286,58.4585,57.9759,58.3093,196708.0
2021-12-20 09:40:00,66.45,66.5,65.97,65.97,70602.0,58.3006,58.3444,57.8794,57.8794,70602.0
2021-12-20 09:50:00,65.98,66.05,65.88,66.03,123167.0,57.8882,57.9496,57.8005,57.9321,123167.0
2021-12-20 10:00:00,66.04,66.29,66.03,66.12,79555.0,57.9409,58.1602,57.9321,58.011,79555.0
2021-12-20 10:10:00,66.11,66.15,65.94,65.98,62095.0,58.0023,58.0374,57.8531,57.8882,62095.0
2021-12-20 10:20:00,65.98,65.99,65.81,65.84,59934.0,57.8882,57.897,57.7391,57.7654,59934.0
2021-12-20 10:30:00,65.86,65.98,65.73,65.98,182137.0,57.7829,57.8882,57.6689,57.8882,182137.0
2021-12-20 10:40:00,65.97,66.02,65.87,65.96,58820.0,57.8794,57.9233,57.7917,57.8707,58820.0
2021-12-20 10:50:00,65.95,66.01,65.89,66.0,49459.0,57.8619,57.9145,57.8092,57.9058,49459.0
2021-12-20 11:00:00,66.0,66.21,65.98,66.19,41255.0,57.9058,58.09,57.8882,58.0725,41255.0
2021-12-20 11:10:00,66.19,66.35,66.19,66.31,49832.0,58.0725,58.2128,58.0725,58.1777,49832.0
2021-12-20 11:20:00,66.31,66.4,66.26,66.35,34229.0,58.1777,58.2567,58.1339,58.2128,34229.0
2021-12-20 11:30:00,66.34,66.38,66.29,66.34,51255.0,58.2041,58.2392,58.1602,58.2041,51255.0
2021-12-20 11:40:00,66.34,66.42,66.28,66.42,34224.0,58.2041,58.2742,58.1514,58.2742,34224.0
2021-12-20 11:50:00,66.42,66.53,66.42,66.52,46320.0,58.2742,58.3708,58.2742,58.362,46320.0
2021-12-20 12:00:00,66.52,66.59,66.47,66.59,43847.0,58.362,58.4234,58.3181,58.4234,43847.0
2021-12-20 12:10:00,66.58,66.59,66.5,66.56,33650.0,58.4146,58.4234,58.3444,58.3971,33650.0
2021-12-20 12:20:00,66.55,66.59,66.5,66.58,27100.0,58.3883,58.4234,58.3444,58.4146,27100.0
2021-12-20 12:30:00,66.58,66.59,66.49,66.59,40532.0,58.4146,58.4234,58.3357,58.4234,40532.0
2021-12-20 12:40:00,66.59,66.62,66.55,66.61,26553.0,58.4234,58.4497,58.3883,58.4409,26553.0
2021-12-20 12:50:00,66.61,66.74,66.61,66.67,40614.0,58.4409,58.555,58.4409,58.4936,40614.0
2021-12-20 13:00:00,66.68,66.76,66.63,66.76,53436.0,58.5024,58.5725,58.4585,58.5725,53436.0
2021-12-20 13:10:00,66.76,66.78,66.68,66.73,38298.0,58.5725,58.5901,58.5024,58.5462,38298.0
2021-12-20 13:20:00,66.73,66.85,66.73,66.83,18398.0,58.5462,58.6515,58.5462,58.634,18398.0
2021-12-20 13:30:00,66.82,66.94,66.8,66.94,53682.0,58.6252,58.7305,58.6076,58.7305,53682.0
2021-12-20 13:40:00,66.94,66.98,66.9,66.97,44142.0,58.7305,58.7656,58.6954,58.7568,44142.0
2021-12-20 13:50:00,66.96,67.02,66.92,66.94,56100.0,58.748,58.8007,58.7129,58.7305,56100.0
2021-12-20 14:00:00,66.94,67.0,66.9,66.94,44781.0,58.7305,58.7831,58.6954,58.7305,44781.0
2021-12-20 14:10:00,66.93,66.93,66.82,66.83,43427.0,58.7217,58.7217,58.6252,58.634,43427.0
2021-12-20 14:20:00,66.82,66.94,66.79,66.94,63370.0,58.6252,58.7305,58.5989,58.7305,63370.0
2021-12-20 14:30:00,66.94,66.97,66.84,66.97,60214.0,58.7305,58.7568,58.6427,58.7568,60214.0
2021-12-20 14:40:00,66.97,67.02,66.92,67.01,71973.0,58.7568,58.8007,58.7129,58.7919,71973.0
2021-12-20 14:50:00,67.01,67.05,66.98,67.03,79164.0,58.7919,58.827,58.7656,58.8094,79164.0
2021-12-20 15:00:00,67.03,67.06,66.98,67.04,42184.0,58.8094,58.8358,58.7656,58.8182,42184.0
2021-12-20 15:10:00,67.04,67.05,66.96,66.98,66038.0,58.8182,58.827,58.748,58.7656,66038.0
2021-12-20 15:20:00,66.98,67.08,66.94,67.08,68371.0,58.7656,58.8533,58.7305,58.8533,68371.0
2021-12-20 15:30:00,67.08,67.13,66.99,67.0,76954.0,58.8533,58.8972,58.7743,58.7831,76954.0
2021-12-20 15:40:00,67.0,67.12,66.95,67.09,94612.0,58.7831,58.8884,58.7392,58.8621,94612.0
2021-12-20 15:50:00,67.1,67.25,67.08,67.12,405804.0,58.8709,59.0025,58.8533,58.8884,405804.0
2021-12-21 09:30:00,67.35,67.5,67.26,67.46,126499.0,59.0902,59.2218,59.0112,59.1867,126499.0
2021-12-21 09:40:00,67.45,67.45,67.19,67.22,93811.0,59.1779,59.1779,58.9498,58.9761,93811.0
2021-12-21 09:50:00,67.18,67.26,67.07,67.19,73392.0,58.941,59.0112,58.8445,58.9498,73392.0
2021-12-21 10:00:00,67.18,67.21,66.97,67.05,137983.0,58.941,58.9674,58.7568,58.827,137983.0
2021-12-21 10:10:00,67.04,67.22,67.02,67.2,55301.0,58.8182,58.9761,58.8007,58.9586,55301.0
2021-12-21 10:20:00,67.19,67.32,67.16,67.2,52931.0,58.9498,59.0639,58.9235,58.9586,52931.0
2021-12-21 10:30:00,67.19,67.26,67.13,67.16,43561.0,58.9498,59.0112,58.8972,58.9235,43561.0
2021-12-21 10:40:00,67.15,67.19,66.94,66.95,96358.0,58.9147,58.9498,58.7305,58.7392,96358.0
2021-12-21 10:50:00,66.95,66.99,66.9,66.93,67018.0,58.7392,58.7743,58.6954,58.7217,67018.0
2021-12-21 11:00:00,66.93,66.93,66.79,66.79,56388.0,58.7217,58.7217,58.5989,58.5989,56388.0
2021-12-21 11:10:00,66.8,66.83,66.51,66.62,201390.0,58.6076,58.634,58.3532,58.4497,201390.0
2021-12-21 11:20:00,66.6,66.61,66.4,66.43,72132.0,58.4322,58.4409,58.2567,58.283,72132.0
2021-12-21 11:30:00,66.44,66.57,66.42,66.57,26309.0,58.2918,58.4059,58.2742,58.4059,26309.0
2021-12-21 11:40:00,66.59,66.91,66.58,66.88,245701.0,58.4234,58.7042,58.4146,58.6778,245701.0
2021-12-21 11:50:00,66.87,66.91,66.79,66.82,39148.0,58.6691,58.7042,58.5989,58.6252,39148.0
2021-12-21 12:00:00,66.82,66.86,66.75,66.86,40992.0,58.6252,58.6603,58.5638,58.6603,40992.0
2021-12-21 12:10:00,66.86,66.95,66.84,66.88,52424.0,58.6603,58.7392,58.6427,58.6778,52424.0
2021-12-21 12:20:00,66.88,66.92,66.86,66.9,40427.0,58.6778,58.7129,58.6603,58.6954,40427.0
2021-12-21 12:30:00,66.9,66.93,66.86,66.91,42515.0,58.6954,58.7217,58.6603,58.7042,42515.0
2021-12-21 12:40:00,66.9,66.95,66.89,66.95,40082.0,58.6954,58.7392,58.6866,58.7392,40082.0
2021-12-21 12:50:00,66.94,67.02,66.92,66.98,44755.0,58.7305,58.8007,58.7129,58.7656,44755.0
2021-12-21 13:00:00,66.97,66.99,66.86,66.9,44666.0,58.7568,58.7743,58.6603,58.6954,44666.0
2021-12-21 13:10:00,66.9,66.93,66.85,66.85,39909.0,58.6954,58.7217,58.6515,58.6515,39909.0
2021-12-21 13:20:00,66.85,66.9,66.84,66.85,40717.0,58.6515,58.6954,58.6427,58.6515,40717.0
2021-12-21 13:30:00,66.86,66.91,66.8,66.84,47027.0,58.6603,58.7042,58.6076,58.6427,47027.0
2021-12-21 13:40:00,66.84,66.84,66.78,66.8,32417.0,58.6427,58.6427,58.5901,58.6076,32417.0
2021-12-21 13:50:00,66.79,66.82,66.75,66.76,29758.0,58.5989,58.6252,58.5638,58.5725,29758.0
2021-12-21 14:00:00,66.75,66.77,66.65,66.66,56505.0,58.5638,58.5813,58.476,58.4848,56505.0
2021-12-21 14:10:00,66.65,66.65,66.48,66.48,35049.0,58.476,58.476,58.3269,58.3269,35049.0
2021-12-21 14:20:00,66.48,66.51,66.39,66.43,82733.0,58.3269,58.3532,58.2479,58.283,82733.0
2021-12-21 14:30:00,66.44,66.53,66.42,66.42,47814.0,58.2918,58.3708,58.2742,58.2742,47814.0
2021-12-21 14:40:00,66.41,66.5,66.39,66.45,43505.0,58.2655,58.3444,58.2479,58.3006,43505.0
2021-12-21 14:50:00,66.45,66.48,66.39,66.44,43121.0,58.3006,58.3269,58.2479,58.2918,43121.0
2021-12-21 15:00:00,66.42,66.43,66.3,66.31,45016.0,58.2742,58.283,58.169,58.1777,45016.0
2021-12-21 15:10:00,66.31,66.49,66.26,66.49,48310.0,58.1777,58.3357,58.1339,58.3357,48310.0
2021-12-21 15:20:00,66.49,66.63,66.49,66.53,45264.0,58.3357,58.4585,58.3357,58.3708,45264.0
2021-12-21 15:30:00,66.52,66.56,66.41,66.43,86190.0,58.362,58.3971,58.2655,58.283,86190.0
2021-12-21 15:40:00,66.43,66.52,66.28,66.29,152858.0,58.283,58.362,58.1514,58.1602,152858.0
2021-12-21 15:50:00,66.3,66.51,66.3,66.41,661065.0,58.169,58.3532,58.169,58.2655,661065.0
2021-12-22 09:30:00,66.26,66.58,66.26,66.39,81485.0,58.1339,58.4146,58.1339,58.2479,81485.0
2021-12-22 09:40:00,66.38,66.49,66.27,66.38,64688.0,58.2392,58.3357,58.1426,58.2392,64688.0
2021-12-22 09:50:00,66.39,66.46,66.27,66.33,31684.0,58.2479,58.3093,58.1426,58.1953,31684.0
2021-12-22 10:00:00,66.34,66.58,66.33,66.55,48517.0,58.2041,58.4146,58.1953,58.3883,48517.0
2021-12-22 10:10:00,66.54,66.55,66.33,66.35,32794.0,58.3795,58.3883,58.1953,58.2128,32794.0
2021-12-22 10:20:00,66.34,66.44,66.29,66.42,46431.0,58.2041,58.2918,58.1602,58.2742,46431.0
2021-12-22 10:30:00,66.41,66.43,66.3,66.38,47119.0,58.2655,58.283,58.169,58.2392,47119.0
2021-12-22 10:40:00,66.38,66.57,66.37,66.55,31987.0,58.2392,58.4059,58.2304,58.3883,31987.0
2021-12-22 10:50:00,66.56,66.7,66.55,66.68,38135.0,58.3971,58.5199,58.3883,58.5024,38135.0
2021-12-22 11:00:00,66.68,66.74,66.63,66.73,49796.0,58.5024,58.555,58.4585,58.5462,49796.0
2021-12-22 11:10:00,66.73,66.74,66.63,66.63,26537.0,58.5462,58.555,58.4585,58.4585,26537.0
2021-12-22 11:20:00,66.66,66.66,66.6,66.63,22927.0,58.4848,58.4848,58.4322,58.4585,22927.0
2021-12-22 11:30:00,66.64,66.67,66.58,66.59,22053.0,58.4673,58.4936,58.4146,58.4234,22053.0
2021-12-22 11:40:00,66.58,66.59,66.54,66.58,23834.0,58.4146,58.4234,58.3795,58.4146,23834.0
2021-12-22 11:50:00,66.58,66.61,66.54,66.56,26019.0,58.4146,58.4409,58.3795,58.3971,26019.0
2021-12-22 12:00:00,66.56,66.59,66.52,66.59,46063.0,58.3971,58.4234,58.362,58.4234,46063.0
2021-12-22 12:10:00,66.59,66.68,66.58,66.62,21863.0,58.4234,58.5024,58.4146,58.4497,21863.0
2021-12-22 12:20:00,66.62,66.68,66.61,66.64,27059.0,58.4497,58.5024,58.4409,58.4673,27059.0
2021-12-22 12:30:00,66.65,66.69,66.62,66.66,39442.0,58.476,58.5111,58.4497,58.4848,39442.0
2021-12-22 12:40:00,66.67,66.71,66.65,66.67,18767.0,58.4936,58.5287,58.476,58.4936,18767.0
2021-12-22 12:50:00,66.67,66.69,66.66,66.67,19157.0,58.4936,58.5111,58.4848,58.4936,19157.0
2021-12-22 13:00:00,66.66,66.68,66.56,66.56,18355.0,58.4848,58.5024,58.3971,58.3971,18355.0
2021-12-22 13:10:00,66.56,66.64,66.55,66.63,27763.0,58.3971,58.4673,58.3883,58.4585,27763.0
2021-12-22 13:20:00,66.62,66.63,66.56,66.63,16183.0,58.4497,58.4585,58.3971,58.4585,16183.0
2021-12-22 13:30:00,66.61,66.62,66.57,66.61,22519.0,58.4409,58.4497,58.4059,58.4409,22519.0
2021-12-22 13:40:00,66.62,66.66,66.59,66.6,29830.0,58.4497,58.4848,58.4234,58.4322,29830.0
2021-12-22 13:50:00,66.59,66.6,66.52,66.52,22911.0,58.4234,58.4322,58.362,58.362,22911.0
2021-12-22 14:00:00,66.52,66.55,66.47,66.51,29847.0,58.362,58.3883,58.3181,58.3532,29847.0
2021-12-22 14:10:00,66.5,66.53,66.48,66.5,14879.0,58.3444,58.3708,58.3269,58.3444,14879.0
2021-12-22 14:20:00,66.5,66.54,66.48,66.49,22061.0,58.3444,58.3795,58.3269,58.3357,22061.0
2021-12-22 14:30:00,66.5,66.5,66.4,66.4,29857.0,58.3444,58.3444,58.2567,58.2567,29857.0
2021-12-22 14:40:00,66.41,66.42,66.3,66.38,36540.0,58.2655,58.2742,58.169,58.2392,36540.0
2021-12-22 14:50:00,66.38,66.44,66.36,66.44,26407.0,58.2392,58.2918,58.2216,58.2918,26407.0
2021-12-22 15:00:00,66.43,66.45,66.38,66.43,42015.0,58.283,58.3006,58.2392,58.283,42015.0
2021-12-22 15:10:00,66.41,66.53,66.4,66.52,35848.0,58.2655,58.3708,58.2567,58.362,35848.0
2021-12-22 15:20:00,66.52,66.52,66.46,66.48,30221.0,58.362,58.362,58.3093,58.3269,30221.0
2021-12-22 15:30:00,66.48,66.55,66.45,66.51,44506.0,58.3269,58.3883,58.3006,58.3532,44506.0
2021-12-22 15:40:00,66.5,66.64,66.5,66.59,61558.0,58.3444,58.4673,58.3444,58.4234,61558.0
2021-12-22 15:50:00,66.6,66.73,66.58,66.64,240907.0,58.4322,58.5462,58.4146,58.4673,240907.0
2021-12-23 09:30:00,66.8,66.93,66.67,66.92,96511.0,58.6076,58.7217,58.4936,58.7129,96511.0
2021-12-23 09:40:00,66.89,67.05,66.88,66.96,54563.0,58.6866,58.827,58.6778,58.748,54563.0
2021-12-23 09:50:00,66.95,67.0,66.85,66.91,31236.0,58.7392,58.7831,58.6515,58.7042,31236.0
2021-12-23 10:00:00,66.89,66.97,66.86,66.91,32168.0,58.6866,58.7568,58.6603,58.7042,32168.0
2021-12-23 10:10:00,66.89,66.91,66.83,66.89,23510.0,58.6866,58.7042,58.634,58.6866,23510.0
2021-12-23 10:20:00,66.88,66.97,66.87,66.91,32101.0,58.6778,58.7568,58.6691,58.7042,32101.0
2021-12-23 10:30:00,66.9,66.94,66.81,66.9,27753.0,58.6954,58.7305,58.6164,58.6954,27753.0
2021-12-23 10:40:00,66.9,66.91,66.84,66.84,21098.0,58.6954,58.7042,58.6427,58.6427,21098.0
2021-12-23 10:50:00,66.83,66.9,66.83,66.87,32493.0,58.634,58.6954,58.634,58.6691,32493.0
2021-12-23 11:00:00,66.87,66.98,66.83,66.96,21194.0,58.6691,58.7656,58.634,58.748,21194.0
2021-12-23 11:10:00,66.95,66.96,66.86,66.91,26943.0,58.7392,58.748,58.6603,58.7042,26943.0
2021-12-23 11:20:00,66.92,66.92,66.86,66.9,17399.0,58.7129,58.7129,58.6603,58.6954,17399.0
2021-12-23 11:30:00,66.89,66.95,66.86,66.92,23118.0,58.6866,58.7392,58.6603,58.7129,23118.0
2021-12-23 11:40:00,66.92,66.93,66.87,66.91,25597.0,58.7129,58.7217,58.6691,58.7042,25597.0
2021-12-23 11:50:00,66.91,66.91,66.87,66.9,19805.0,58.7042,58.7042,58.6691,58.6954,19805.0
2021-12-23 12:00:00,66.89,66.9,66.81,66.81,17667.0,58.6866,58.6954,58.6164,58.6164,17667.0
2021-12-23 12:10:00,66.81,66.83,66.75,66.78,21657.0,58.6164,58.634,58.5638,58.5901,21657.0
2021-12-23 12:20:00,66.77,66.77,66.7,66.72,20545.0,58.5813,58.5813,58.5199,58.5375,20545.0
2021-12-23 12:30:00,66.72,66.76,66.71,66.73,14125.0,58.5375,58.5725,58.5287,58.5462,14125.0
2021-12-23 12:40:00,66.72,66.72,66.63,66.65,32552.0,58.5375,58.5375,58.4585,58.476,32552.0
2021-12-23 12:50:00,66.65,66.67,66.62,66.64,12809.0,58.476,58.4936,58.4497,58.4673,12809.0
2021-12-23 13:00:00,66.64,66.65,66.6,66.61,13868.0,58.4673,58.476,58.4322,58.4409,13868.0
2021-12-23 13:10:00,66.61,66.61,66.54,66.54,25713.0,58.4409,58.4409,58.3795,58.3795,25713.0
2021-12-23 13:20:00,66.54,66.58,66.52,66.58,19643.0,58.3795,58.4146,58.362,58.4146,19643.0
2021-12-23 13:30:00,66.57,66.6,66.55,66.6,13496.0,58.4059,58.4322,58.3883,58.4322,13496.0
2021-12-23 13:40:00,66.6,66.61,66.57,66.57,22183.0,58.4322,58.4409,58.4059,58.4059,22183.0
2021-12-23 13:50:00,66.58,66.62,66.57,66.61,30332.0,58.4146,58.4497,58.4059,58.4409,30332.0
2021-12-23 14:00:00,66.62,66.68,66.62,66.67,14919.0,58.4497,58.5024,58.4497,58.4936,14919.0
2021-12-23 14:10:00,66.67,66.69,66.62,66.66,19277.0,58.4936,58.5111,58.4497,58.4848,19277.0
2021-12-23 14:20:00,66.65,66.66,66.6,66.6,11560.0,58.476,58.4848,58.4322,58.4322,11560.0
2021-12-23 14:30:00,66.6,66.68,66.59,66.68,22364.0,58.4322,58.5024,58.4234,58.5024,22364.0
2021-12-23 14:40:00,66.67,66.68,66.63,66.67,16317.0,58.4936,58.5024,58.4585,58.4936,16317.0
2021-12-23 14:50:00,66.67,66.74,66.67,66.72,28729.0,58.4936,58.555,58.4936,58.5375,28729.0
2021-12-23 15:00:00,66.7,66.71,66.67,66.69,20575.0,58.5199,58.5287,58.4936,58.5111,20575.0
2021-12-23 15:10:00,66.7,66.73,66.66,66.72,24011.0,58.5199,58.5462,58.4848,58.5375,24011.0
2021-12-23 15:20:00,66.72,66.72,66.66,66.69,19596.0,58.5375,58.5375,58.4848,58.5111,19596.0
2021-12-23 15:30:00,66.7,66.73,66.61,66.69,40253.0,58.5199,58.5462,58.4409,58.5111,40253.0
2021-12-23 15:40:00,66.68,66.73,66.65,66.73,76431.0,58.5024,58.5462,58.476,58.5462,76431.0
2021-12-23 15:50:00,66.73,66.79,66.52,66.54,201462.0,58.5462,58.5989,58.362,58.3795,201462.0
2021-12-27 09:30:00,66.7,66.81,66.54,66.54,99118.0,58.5199,58.6164,58.3795,58.3795,99118.0
2021-12-27 09:40:00,66.54,66.56,66.37,66.53,54465.0,58.3795,58.3971,58.2304,58.3708,54465.0
2021-12-27 09:50:00,66.54,66.62,66.52,66.56,37402.0,58.3795,58.4497,58.362,58.3971,37402.0
2021-12-27 10:00:00,66.56,66.63,66.49,66.5,40218.0,58.3971,58.4585,58.3357,58.3444,40218.0
2021-12-27 10:10:00,66.49,66.73,66.48,66.72,30416.0,58.3357,58.5462,58.3269,58.5375,30416.0
2021-12-27 10:20:00,66.71,66.74,66.64,66.73,34252.0,58.5287,58.555,58.4673,58.5462,34252.0
2021-12-27 10:30:00,66.73,66.73,66.64,66.66,22737.0,58.5462,58.5462,58.4673,58.4848,22737.0
2021-12-27 10:40:00,66.66,66.74,66.65,66.72,28341.0,58.4848,58.555,58.476,58.5375,28341.0
2021-12-27 10:50:00,66.71,66.78,66.7,66.78,31183.0,58.5287,58.5901,58.5199,58.5901,31183.0
2021-12-27 11:00:00,66.79,66.81,66.77,66.78,23004.0,58.5989,58.6164,58.5813,58.5901,23004.0
2021-12-27 11:10:00,66.79,66.81,66.73,66.78,21745.0,58.5989,58.6164,58.5462,58.5901,21745.0
2021-12-27 11:20:00,66.79,66.82,66.74,66.78,15885.0,58.5989,58.6252,58.555,58.5901,15885.0
2021-12-27 11:30:00,66.78,66.83,66.75,66.82,25984.0,58.5901,58.634,58.5638,58.6252,25984.0
2021-12-27 11:40:00,66.82,66.82,66.77,66.8,14720.0,58.6252,58.6252,58.5813,58.6076,14720.0
2021-12-27 11:50:00,66.79,66.79,66.7,66.76,13153.0,58.5989,58.5989,58.5199,58.5725,13153.0
2021-12-27 12:00:00,66.76,66.77,66.72,66.73,22962.0,58.5725,58.5813,58.5375,58.5462,22962.0
2021-12-27 12:10:00,66.73,66.74,66.7,66.73,23044.0,58.5462,58.555,58.5199,58.5462,23044.0
2021-12-27 12:20:00,66.72,66.78,66.72,66.74,18233.0,58.5375,58.5901,58.5375,58.555,18233.0
2021-12-27 12:30:00,66.75,66.75,66.66,66.72,16554.0,58.5638,58.5638,58.4848,58.5375,16554.0
2021-12-27 12:40:00,66.7,66.75,66.7,66.72,18421.0,58.5199,58.5638,58.5199,58.5375,18421.0
2021-12-27 12:50:00,66.71,66.73,66.66,66.67,19821.0,58.5287,58.5462,58.4848,58.4936,19821.0
2021-12-27 13:00:00,66.67,66.69,66.65,66.67,15792.0,58.4936,58.5111,58.476,58.4936,15792.0
2021-12-27 13:10:00,66.67,66.69,66.65,66.68,15609.0,58.4936,58.5111,58.476,58.5024,15609.0
2021-12-27 13:20:00,66.67,66.75,66.65,66.73,19362.0,58.4936,58.5638,58.476,58.5462,19362.0
2021-12-27 13:30:00,66.73,66.74,66.68,66.69,21684.0,58.5462,58.555,58.5024,58.5111,21684.0
2021-12-27 13:40:00,66.69,66.75,66.66,66.73,18780.0,58.5111,58.5638,58.4848,58.5462,18780.0
2021-12-27 13:50:00,66.73,66.79,66.73,66.78,15414.0,58.5462,58.5989,58.5462,58.5901,15414.0
2021-12-27 14:00:00,66.78,66.79,66.72,66.75,22176.0,58.5901,58.5989,58.5375,58.5638,22176.0
2021-12-27 14:10:00,66.75,66.76,66.68,66.69,23924.0,58.5638,58.5725,58.5024,58.5111,23924.0
2021-12-27 14:20:00,66.69,66.77,66.68,66.76,26149.0,58.5111,58.5813,58.5024,58.5725,26149.0
2021-12-27 14:30:00,66.75,66.8,66.75,66.78,26572.0,58.5638,58.6076,58.5638,58.5901,26572.0
2021-12-27 14:40:00,66.78,66.8,66.71,66.72,24211.0,58.5901,58.6076,58.5287,58.5375,24211.0
2021-12-27 14:50:00,66.72,66.78,66.72,66.77,30574.0,58.5375,58.5901,58.5375,58.5813,30574.0
2021-12-27 15:00:00,66.75,66.8,66.73,66.76,28457.0,58.5638,58.6076,58.5462,58.5725,28457.0
2021-12-27 15:10:00,66.76,66.76,66.67,66.72,34273.0,58.5725,58.5725,58.4936,58.5375,34273.0
2021-12-27 15:20:00,66.72,66.81,66.72,66.8,28843.0,58.5375,58.6164,58.5375,58.6076,28843.0
2021-12-27 15:30:00,66.81,66.87,66.8,66.81,58742.0,58.6164,58.6691,58.6076,58.6164,58742.0
2021-12-27 15:40:00,66.82,66.93,66.82,66.91,60962.0,58.6252,58.7217,58.6252,58.7042,60962.0
2021-12-27 15:50:00,66.91,66.98,66.87,66.97,171147.0,58.7042,58.7656,58.6691,58.7568,171147.0
2021-12-28 09:30:00,67.15,67.25,67.0,67.22,91809.0,58.9147,59.0025,58.7831,58.9761,91809.0
2021-12-28 09:40:00,67.22,67.3,67.11,67.21,60110.0,58.9761,59.0463,58.8796,58.9674,60110.0
2021-12-28 09:50:00,67.23,67.24,67.13,67.24,28319.0,58.9849,58.9937,58.8972,58.9937,28319.0
2021-12-28 10:00:00,67.25,67.31,67.22,67.3,54949.0,59.0025,59.0551,58.9761,59.0463,54949.0
2021-12-28 10:10:00,67.29,67.56,67.27,67.54,48077.0,59.0375,59.2744,59.02,59.2569,48077.0
2021-12-28 10:20:00,67.54,67.54,67.39,67.4,28974.0,59.2569,59.2569,59.1253,59.1341,28974.0
2021-12-28 10:30:00,67.39,67.4,67.25,67.29,50103.0,59.1253,59.1341,59.0025,59.0375,50103.0
2021-12-28 10:40:00,67.29,67.45,67.28,67.44,24393.0,59.0375,59.1779,59.0288,59.1692,24393.0
2021-12-28 10:50:00,67.43,67.5,67.42,67.45,29803.0,59.1604,59.2218,59.1516,59.1779,29803.0
2021-12-28 11:00:00,67.46,67.54,67.44,67.53,32282.0,59.1867,59.2569,59.1692,59.2481,32282.0
2021-12-28 11:10:00,67.53,67.66,67.52,67.66,31104.0,59.2481,59.3622,59.2393,59.3622,31104.0
2021-12-28 11:20:00,67.65,67.7,67.62,67.64,35792.0,59.3534,59.3973,59.3271,59.3446,35792.0
2021-12-28 11:30:00,67.64,67.68,67.57,67.68,32001.0,59.3446,59.3797,59.2832,59.3797,32001.0
2021-12-28 11:40:00,67.66,67.67,67.59,67.59,43335.0,59.3622,59.3709,59.3008,59.3008,43335.0
2021-12-28 11:50:00,67.59,67.59,67.53,67.58,23067.0,59.3008,59.3008,59.2481,59.292,23067.0
2021-12-28 12:00:00,67.59,67.63,67.58,67.59,15993.0,59.3008,59.3359,59.292,59.3008,15993.0
2021-12-28 12:10:00,67.59,67.63,67.55,67.56,19546.0,59.3008,59.3359,59.2657,59.2744,19546.0
2021-12-28 12:20:00,67.56,67.59,67.52,67.56,27834.0,59.2744,59.3008,59.2393,59.2744,27834.0
2021-12-28 12:30:00,67.56,67.61,67.54,67.59,20053.0,59.2744,59.3183,59.2569,59.3008,20053.0
2021-12-28 12:40:00,67.59,67.61,67.55,67.56,67984.0,59.3008,59.3183,59.2657,59.2744,67984.0
2021-12-28 12:50:00,67.55,67.57,67.51,67.54,23045.0,59.2657,59.2832,59.2306,59.2569,23045.0
2021-12-28 13:00:00,67.55,67.62,67.53,67.6,21374.0,59.2657,59.3271,59.2481,59.3095,21374.0
2021-12-28 13:10:00,67.6,67.61,67.56,67.6,16295.0,59.3095,59.3183,59.2744,59.3095,16295.0
2021-12-28 13:20:00,67.6,67.62,67.58,67.58,18436.0,59.3095,59.3271,59.292,59.292,18436.0
2021-12-28 13:30:00,67.58,67.61,67.54,67.54,24439.0,59.292,59.3183,59.2569,59.2569,24439.0
2021-12-28 13:40:00,67.54,67.58,67.53,67.55,18201.0,59.2569,59.292,59.2481,59.2657,18201.0
2021-12-28 13:50:00,67.55,67.63,67.54,67.63,15788.0,59.2657,59.3359,59.2569,59.3359,15788.0
2021-12-28 14:00:00,67.63,67.67,67.62,67.65,16649.0,59.3359,59.3709,59.3271,59.3534,16649.0
2021-12-28 14:10:00,67.64,67.64,67.59,67.61,20575.0,59.3446,59.3446,59.3008,59.3183,20575.0
2021-12-28 14:20:00,67.61,67.63,67.56,67.57,15785.0,59.3183,59.3359,59.2744,59.2832,15785.0
2021-12-28 14:30:00,67.57,67.58,67.51,67.53,21309.0,59.2832,59.292,59.2306,59.2481,21309.0
2021-12-28 14:40:00,67.53,67.56,67.52,67.56,15445.0,59.2481,59.2744,59.2393,59.2744,15445.0
2021-12-28 14:50:00,67.55,67.59,67.54,67.58,18620.0,59.2657,59.3008,59.2569,59.292,18620.0
2021-12-28 15:00:00,67.58,67.63,67.56,67.6,35090.0,59.292,59.3359,59.2744,59.3095,35090.0
2021-12-28 15:10:00,67.6,67.63,67.58,67.59,22356.0,59.3095,59.3359,59.292,59.3008,22356.0
2021-12-28 15:20:00,67.59,67.63,67.52,67.58,35246.0,59.3008,59.3359,59.2393,59.292,35246.0
2021-12-28 15:30:00,67.58,67.6,67.52,67.52,41583.0,59.292,59.3095,59.2393,59.2393,41583.0
2021-12-28 15:40:00,67.53,67.64,67.52,67.64,67639.0,59.2481,59.3446,59.2393,59.3446,67639.0
2021-12-28 15:50:00,67.63,67.74,67.56,67.74,227009.0,59.3359,59.4324,59.2744,59.4324,227009.0
2021-12-29 09:30:00,67.75,67.88,67.71,67.79,92120.0,59.4411,59.5552,59.406,59.4762,92120.0
2021-12-29 09:40:00,67.79,67.94,67.76,67.89,89322.0,59.4762,59.6078,59.4499,59.564,89322.0
2021-12-29 09:50:00,67.89,67.9,67.74,67.79,44559.0,59.564,59.5727,59.4324,59.4762,44559.0
2021-12-29 10:00:00,67.8,67.85,67.77,67.84,49759.0,59.485,59.5289,59.4587,59.5201,49759.0
2021-12-29 10:10:00,67.85,68.01,67.83,67.99,92052.0,59.5289,59.6692,59.5113,59.6517,92052.0
2021-12-29 10:20:00,67.98,67.99,67.74,67.75,32545.0,59.6429,59.6517,59.4324,59.4411,32545.0
2021-12-29 10:30:00,67.76,67.84,67.75,67.83,46117.0,59.4499,59.5201,59.4411,59.5113,46117.0
2021-12-29 10:40:00,67.83,67.86,67.76,67.81,27477.0,59.5113,59.5376,59.4499,59.4938,27477.0
2021-12-29 10:50:00,67.81,67.84,67.72,67.73,21639.0,59.4938,59.5201,59.4148,59.4236,21639.0
2021-12-29 11:00:00,67.73,67.79,67.68,67.7,34077.0,59.4236,59.4762,59.3797,59.3973,34077.0
2021-12-29 11:10:00,67.7,67.75,67.66,67.72,43182.0,59.3973,59.4411,59.3622,59.4148,43182.0
2021-12-29 11:20:00,67.74,67.78,67.73,67.77,21610.0,59.4324,59.4675,59.4236,59.4587,21610.0
2021-12-29 11:30:00,67.78,67.87,67.76,67.85,22334.0,59.4675,59.5464,59.4499,59.5289,22334.0
2021-12-29 11:40:00,67.85,67.88,67.81,67.87,22963.0,59.5289,59.5552,59.4938,59.5464,22963.0
2021-12-29 11:50:00,67.87,67.9,67.86,67.87,14613.0,59.5464,59.5727,59.5376,59.5464,14613.0
2021-12-29 12:00:00,67.87,67.89,67.82,67.84,19053.0,59.5464,59.564,59.5026,59.5201,19053.0
2021-12-29 12:10:00,67.84,67.88,67.82,67.87,24817.0,59.5201,59.5552,59.5026,59.5464,24817.0
2021-12-29 12:20:00,67.88,67.97,67.87,67.97,43802.0,59.5552,59.6342,59.5464,59.6342,43802.0
2021-12-29 12:30:00,67.96,67.99,67.95,67.98,27632.0,59.6254,59.6517,59.6166,59.6429,27632.0
2021-12-29 12:40:00,67.98,67.99,67.94,67.96,19438.0,59.6429,59.6517,59.6078,59.6254,19438.0
2021-12-29 12:50:00,67.97,68.0,67.93,67.97,17564.0,59.6342,59.6605,59.5991,59.6342,17564.0
2021-12-29 13:00:00,67.98,68.0,67.92,67.93,19288.0,59.6429,59.6605,59.5903,59.5991,19288.0
2021-12-29 13:10:00,67.93,67.97,67.92,67.95,23364.0,59.5991,59.6342,59.5903,59.6166,23364.0
2021-12-29 13:20:00,67.96,67.98,67.94,67.94,14349.0,59.6254,59.6429,59.6078,59.6078,14349.0
2021-12-29 13:30:00,67.94,67.96,67.91,67.91,15830.0,59.6078,59.6254,59.5815,59.5815,15830.0
2021-12-29 13:40:00,67.91,67.98,67.91,67.96,20325.0,59.5815,59.6429,59.5815,59.6254,20325.0
2021-12-29 13:50:00,67.96,68.0,67.95,67.99,23695.0,59.6254,59.6605,59.6166,59.6517,23695.0
2021-12-29 14:00:00,67.98,67.99,67.94,67.96,13630.0,59.6429,59.6517,59.6078,59.6254,13630.0
2021-12-29 14:10:00,67.96,68.01,67.95,68.01,28763.0,59.6254,59.6692,59.6166,59.6692,28763.0
2021-12-29 14:20:00,68.01,68.02,67.93,67.93,24832.0,59.6692,59.678,59.5991,59.5991,24832.0
2021-12-29 14:30:00,67.93,67.94,67.86,67.92,30687.0,59.5991,59.6078,59.5376,59.5903,30687.0
2021-12-29 14:40:00,67.92,67.95,67.89,67.92,22110.0,59.5903,59.6166,59.564,59.5903,22110.0
2021-12-29 14:50:00,67.91,67.92,67.87,67.91,16962.0,59.5815,59.5903,59.5464,59.5815,16962.0
2021-12-29 15:00:00,67.91,68.0,67.91,67.98,27689.0,59.5815,59.6605,59.5815,59.6429,27689.0
2021-12-29 15:10:00,67.98,68.03,67.97,68.03,34982.0,59.6429,59.6868,59.6342,59.6868,34982.0
2021-12-29 15:20:00,68.04,68.07,68.02,68.03,55905.0,59.6956,59.7219,59.678,59.6868,55905.0
2021-12-29 15:30:00,68.03,68.12,68.02,68.03,48083.0,59.6868,59.7658,59.678,59.6868,48083.0
2021-12-29 15:40:00,68.03,68.1,68.01,68.08,50616.0,59.6868,59.7482,59.6692,59.7307,50616.0
2021-12-29 15:50:00,68.09,68.1,68.04,68.07,151909.0,59.7394,59.7482,59.6956,59.7219,151909.0
2021-12-30 09:30:00,68.22,68.31,68.09,68.17,122685.0,59.8535,59.9325,59.7394,59.8096,122685.0
2021-12-30 09:40:00,68.19,68.27,68.12,68.16,80747.0,59.8272,59.8974,59.7658,59.8009,80747.0
2021-12-30 09:50:00,68.15,68.15,68.03,68.05,47668.0,59.7921,59.7921,59.6868,59.7043,47668.0
2021-12-30 10:00:00,68.05,68.07,67.92,67.95,65733.0,59.7043,59.7219,59.5903,59.6166,65733.0
2021-12-30 10:10:00,67.97,67.99,67.92,67.93,57475.0,59.6342,59.6517,59.5903,59.5991,57475.0
2021-12-30 10:20:00,67.95,67.96,67.84,67.91,45071.0,59.6166,59.6254,59.5201,59.5815,45071.0
2021-12-30 10:30:00,67.9,67.95,67.85,67.85,70476.0,59.5727,59.6166,59.5289,59.5289,70476.0
2021-12-30 10:40:00,67.85,67.86,67.77,67.85,43001.0,59.5289,59.5376,59.4587,59.5289,43001.0
2021-12-30 10:50:00,67.85,67.9,67.85,67.86,37996.0,59.5289,59.5727,59.5289,59.5376,37996.0
2021-12-30 11:00:00,67.86,67.89,67.8,67.83,37252.0,59.5376,59.564,59.485,59.5113,37252.0
2021-12-30 11:10:00,67.84,67.88,67.84,67.86,25166.0,59.5201,59.5552,59.5201,59.5376,25166.0
2021-12-30 11:20:00,67.86,67.92,67.84,67.9,39106.0,59.5376,59.5903,59.5201,59.5727,39106.0
2021-12-30 11:30:00,67.91,67.95,67.9,67.93,23825.0,59.5815,59.6166,59.5727,59.5991,23825.0
2021-12-30 11:40:00,67.92,67.94,67.86,67.88,31410.0,59.5903,59.6078,59.5376,59.5552,31410.0
2021-12-30 11:50:00,67.87,67.9,67.86,67.88,24616.0,59.5464,59.5727,59.5376,59.5552,24616.0
2021-12-30 12:00:00,67.89,67.9,67.84,67.86,35302.0,59.564,59.5727,59.5201,59.5376,35302.0
2021-12-30 12:10:00,67.85,67.88,67.82,67.86,27415.0,59.5289,59.5552,59.5026,59.5376,27415.0
2021-12-30 12:20:00,67.85,67.92,67.85,67.91,19093.0,59.5289,59.5903,59.5289,59.5815,19093.0
2021-12-30 12:30:00,67.91,67.94,67.89,67.9,33579.0,59.5815,59.6078,59.564,59.5727,33579.0
2021-12-30 12:40:00,67.9,67.93,67.87,67.88,32192.0,59.5727,59.5991,59.5464,59.5552,32192.0
2021-12-30 12:50:00,67.88,67.92,67.84,67.92,28174.0,59.5552,59.5903,59.5201,59.5903,28174.0
2021-12-30 13:00:00,67.92,67.95,67.91,67.94,45427.0,59.5903,59.6166,59.5815,59.6078,45427.0
2021-12-30 13:10:00,67.95,67.95,67.91,67.93,21652.0,59.6166,59.6166,59.5815,59.5991,21652.0
2021-12-30 13:20:00,67.93,67.94,67.88,67.89,22661.0,59.5991,59.6078,59.5552,59.564,22661.0
2021-12-30 13:30:00,67.9,67.92,67.88,67.9,32061.0,59.5727,59.5903,59.5552,59.5727,32061.0
2021-12-30 13:40:00,67.91,67.95,67.88,67.95,35375.0,59.5815,59.6166,59.5552,59.6166,35375.0
2021-12-30 13:50:00,67.97,68.06,67.95,68.06,77268.0,59.6342,59.7131,59.6166,59.7131,77268.0
2021-12-30 14:00:00,68.05,68.17,68.04,68.14,44078.0,59.7043,59.8096,59.6956,59.7833,44078.0
2021-12-30 14:10:00,68.14,68.19,68.12,68.15,36207.0,59.7833,59.8272,59.7658,59.7921,36207.0
2021-12-30 14:20:00,68.16,68.19,68.14,68.17,19927.0,59.8009,59.8272,59.7833,59.8096,19927.0
2021-12-30 14:30:00,68.16,68.25,68.15,68.23,42997.0,59.8009,59.8798,59.7921,59.8623,42997.0
2021-12-30 14:40:00,68.21,68.24,68.18,68.22,24625.0,59.8447,59.871,59.8184,59.8535,24625.0
2021-12-30 14:50:00,68.22,68.24,68.18,68.2,42293.0,59.8535,59.871,59.8184,59.8359,42293.0
2021-12-30 15:00:00,68.21,68.25,68.16,68.22,61630.0,59.8447,59.8798,59.8009,59.8535,61630.0
2021-12-30 15:10:00,68.22,68.31,68.22,68.31,44295.0,59.8535,59.9325,59.8535,59.9325,44295.0
2021-12-30 15:20:00,68.29,68.29,68.21,68.25,45664.0,59.9149,59.9149,59.8447,59.8798,45664.0
2021-12-30 15:30:00,68.26,68.35,68.24,68.34,112229.0,59.8886,59.9676,59.871,59.9588,112229.0
2021-12-30 15:40:00,68.34,68.41,68.33,68.4,147095.0,59.9588,60.0202,59.95,60.0114,147095.0
2021-12-30 15:50:00,68.41,68.43,68.29,68.36,436186.0,60.0202,60.0377,59.9149,59.9763,436186.0
2021-12-31 09:30:00,68.26,68.45,68.16,68.41,63523.0,59.8886,60.0553,59.8009,60.0202,63523.0
2021-12-31 09:40:00,68.42,68.55,68.4,68.53,86433.0,60.029,60.143,60.0114,60.1255,86433.0
2021-12-31 09:50:00,68.54,68.55,68.33,68.34,72377.0,60.1342,60.143,59.95,59.9588,72377.0
2021-12-31 10:00:00,68.33,68.49,68.33,68.42,55898.0,59.95,60.0904,59.95,60.029,55898.0
2021-12-31 10:10:00,68.4,68.42,68.33,68.36,27867.0,60.0114,60.029,59.95,59.9763,27867.0
2021-12-31 10:20:00,68.36,68.49,68.35,68.48,32118.0,59.9763,60.0904,59.9676,60.0816,32118.0
2021-12-31 10:30:00,68.47,68.47,68.33,68.34,40877.0,60.0728,60.0728,59.95,59.9588,40877.0
2021-12-31 10:40:00,68.34,68.39,68.28,68.38,74840.0,59.9588,60.0026,59.9061,59.9939,74840.0
2021-12-31 10:50:00,68.39,68.51,68.39,68.49,50868.0,60.0026,60.1079,60.0026,60.0904,50868.0
2021-12-31 11:00:00,68.5,68.58,68.49,68.53,54606.0,60.0992,60.1693,60.0904,60.1255,54606.0
2021-12-31 11:10:00,68.52,68.65,68.5,68.53,44495.0,60.1167,60.2308,60.0992,60.1255,44495.0
2021-12-31 11:20:00,68.53,68.53,68.33,68.34,52921.0,60.1255,60.1255,59.95,59.9588,52921.0
2021-12-31 11:30:00,68.33,68.36,68.3,68.33,61158.0,59.95,59.9763,59.9237,59.95,61158.0
2021-12-31 11:40:00,68.34,68.37,68.23,68.24,32471.0,59.9588,59.9851,59.8623,59.871,32471.0
2021-12-31 11:50:00,68.25,68.3,68.24,68.24,31686.0,59.8798,59.9237,59.871,59.871,31686.0
2021-12-31 12:00:00,68.24,68.34,68.24,68.3,42523.0,59.871,59.9588,59.871,59.9237,42523.0
2021-12-31 12:10:00,68.3,68.32,68.24,68.26,31854.0,59.9237,59.9412,59.871,59.8886,31854.0
2021-12-31 12:20:00,68.26,68.3,68.22,68.28,26287.0,59.8886,59.9237,59.8535,59.9061,26287.0
2021-12-31 12:30:00,68.28,68.37,68.27,68.37,20308.0,59.9061,59.9851,59.8974,59.9851,20308.0
2021-12-31 12:40:00,68.38,68.48,68.37,68.48,31022.0,59.9939,60.0816,59.9851,60.0816,31022.0
2021-12-31 12:50:00,68.47,68.57,68.46,68.56,30107.0,60.0728,60.1606,60.0641,60.1518,30107.0
2021-12-31 13:00:00,68.56,68.57,68.53,68.56,32272.0,60.1518,60.1606,60.1255,60.1518,32272.0
2021-12-31 13:10:00,68.57,68.62,68.57,68.6,23936.0,60.1606,60.2044,60.1606,60.1869,23936.0
2021-12-31 13:20:00,68.6,68.66,68.6,68.66,20610.0,60.1869,60.2395,60.1869,60.2395,20610.0
2021-12-31 13:30:00,68.65,68.67,68.62,68.63,33508.0,60.2308,60.2483,60.2044,60.2132,33508.0
2021-12-31 13:40:00,68.62,68.62,68.55,68.55,31917.0,60.2044,60.2044,60.143,60.143,31917.0
2021-12-31 13:50:00,68.55,68.64,68.55,68.63,22990.0,60.143,60.222,60.143,60.2132,22990.0
2021-12-31 14:00:00,68.63,68.74,68.63,68.73,28461.0,60.2132,60.3097,60.2132,60.3009,28461.0
2021-12-31 14:10:00,68.73,68.76,68.7,68.7,29147.0,60.3009,60.3273,60.2746,60.2746,29147.0
2021-12-31 14:20:00,68.68,68.73,68.64,68.66,26989.0,60.2571,60.3009,60.222,60.2395,26989.0
2021-12-31 14:30:00,68.67,68.72,68.62,68.71,29345.0,60.2483,60.2922,60.2044,60.2834,29345.0
2021-12-31 14:40:00,68.72,68.73,68.66,68.66,21180.0,60.2922,60.3009,60.2395,60.2395,21180.0
2021-12-31 14:50:00,68.67,68.68,68.64,68.66,24090.0,60.2483,60.2571,60.222,60.2395,24090.0
2021-12-31 15:00:00,68.67,68.7,68.65,68.69,44344.0,60.2483,60.2746,60.2308,60.2659,44344.0
2021-12-31 15:10:00,68.69,68.71,68.62,68.69,42705.0,60.2659,60.2834,60.2044,60.2659,42705.0
2021-12-31 15:20:00,68.68,68.78,68.65,68.78,75469.0,60.2571,60.3448,60.2308,60.3448,75469.0
2021-12-31 15:30:00,68.78,68.81,68.71,68.78,107519.0,60.3448,60.3711,60.2834,60.3448,107519.0
2021-12-31 15:40:00,68.78,68.88,68.76,68.81,121089.0,60.3448,60.4326,60.3273,60.3711,121089.0
2021-12-31 15:50:00,68.81,68.83,68.54,68.58,311167.0,60.3711,60.3887,60.1342,60.1693,311167.0
2022-01-03 09:30:00,68.5,68.54,68.25,68.39,146814.0,60.0992,60.1342,59.8798,60.0026,146814.0
2022-01-03 09:40:00,68.36,68.47,68.07,68.12,97737.0,59.9763,60.0728,59.7219,59.7658,97737.0
2022-01-03 09:50:00,68.11,68.28,68.04,68.21,105951.0,59.757,59.9061,59.6956,59.8447,105951.0
2022-01-03 10:00:00,68.23,68.24,67.89,67.93,173643.0,59.8623,59.871,59.564,59.5991,173643.0
2022-01-03 10:10:00,67.94,68.06,67.77,67.91,111005.0,59.6078,59.7131,59.4587,59.5815,111005.0
2022-01-03 10:20:00,67.94,68.05,67.84,67.84,72744.0,59.6078,59.7043,59.5201,59.5201,72744.0
2022-01-03 10:30:00,67.88,67.88,67.65,67.7,95542.0,59.5552,59.5552,59.3534,59.3973,95542.0
2022-01-03 10:40:00,67.73,67.75,67.57,67.72,78647.0,59.4236,59.4411,59.2832,59.4148,78647.0
2022-01-03 10:50:00,67.72,67.72,67.59,67.65,51321.0,59.4148,59.4148,59.3008,59.3534,51321.0
2022-01-03 11:00:00,67.65,67.73,67.56,67.58,34712.0,59.3534,59.4236,59.2744,59.292,34712.0
2022-01-03 11:10:00,67.59,67.77,67.59,67.75,56172.0,59.3008,59.4587,59.3008,59.4411,56172.0
2022-01-03 11:20:00,67.75,67.77,67.52,67.55,76670.0,59.4411,59.4587,59.2393,59.2657,76670.0
2022-01-03 11:30:00,67.55,67.6,67.36,67.5,73028.0,59.2657,59.3095,59.099,59.2218,73028.0
2022-01-03 11:40:00,67.51,67.66,67.5,67.6,52753.0,59.2306,59.3622,59.2218,59.3095,52753.0
2022-01-03 11:50:00,67.59,67.81,67.57,67.81,43511.0,59.3008,59.4938,59.2832,59.4938,43511.0
2022-01-03 12:00:00,67.8,67.83,67.75,67.81,34833.0,59.485,59.5113,59.4411,59.4938,34833.0
2022-01-03 12:10:00,67.81,67.98,67.81,67.96,26258.0,59.4938,59.6429,59.4938,59.6254,26258.0
2022-01-03 12:20:00,67.96,68.03,67.96,68.0,34139.0,59.6254,59.6868,59.6254,59.6605,34139.0
2022-01-03 12:30:00,68.0,68.02,67.93,67.95,39271.0,59.6605,59.678,59.5991,59.6166,39271.0
2022-01-03 12:40:00,67.96,67.97,67.82,67.83,27090.0,59.6254,59.6342,59.5026,59.5113,27090.0
2022-01-03 12:50:00,67.82,67.82,67.64,67.64,32067.0,59.5026,59.5026,59.3446,59.3446,32067.0
2022-01-03 13:00:00,67.63,67.64,67.54,67.59,32993.0,59.3359,59.3446,59.2569,59.3008,32993.0
2022-01-03 13:10:00,67.58,67.84,67.56,67.79,48366.0,59.292,59.5201,59.2744,59.4762,48366.0
2022-01-03 13:20:00,67.8,67.94,67.8,67.93,36140.0,59.485,59.6078,59.485,59.5991,36140.0
2022-01-03 13:30:00,67.94,67.95,67.88,67.88,28839.0,59.6078,59.6166,59.5552,59.5552,28839.0
2022-01-03 13:40:00,67.89,67.94,67.83,67.92,27274.0,59.564,59.6078,59.5113,59.5903,27274.0
2022-01-03 13:50:00,67.91,68.11,67.9,68.1,35566.0,59.5815,59.757,59.5727,59.7482,35566.0
2022-01-03 14:00:00,68.1,68.11,68.01,68.07,53757.0,59.7482,59.757,59.6692,59.7219,53757.0
2022-01-03 14:10:00,68.08,68.14,68.07,68.1,39776.0,59.7307,59.7833,59.7219,59.7482,39776.0
2022-01-03 14:20:00,68.09,68.12,68.04,68.08,33275.0,59.7394,59.7658,59.6956,59.7307,33275.0
2022-01-03 14:30:00,68.08,68.14,68.07,68.1,57824.0,59.7307,59.7833,59.7219,59.7482,57824.0
2022-01-03 14:40:00,68.11,68.23,68.11,68.18,41847.0,59.757,59.8623,59.757,59.8184,41847.0
2022-01-03 14:50:00,68.19,68.23,68.17,68.17,26614.0,59.8272,59.8623,59.8096,59.8096,26614.0
2022-01-03 15:00:00,68.18,68.21,68.14,68.16,30940.0,59.8184,59.8447,59.7833,59.8009,30940.0
2022-01-03 15:10:00,68.17,68.2,68.11,68.14,37556.0,59.8096,59.8359,59.757,59.7833,37556.0
2022-01-03 15:20:00,68.15,68.19,68.13,68.18,35464.0,59.7921,59.8272,59.7745,59.8184,35464.0
2022-01-03 15:30:00,68.19,68.21,68.08,68.12,60160.0,59.8272,59.8447,59.7307,59.7658,60160.0
2022-01-03 15:40:00,68.13,68.22,68.07,68.21,62807.0,59.7745,59.8535,59.7219,59.8447,62807.0
2022-01-03 15:50:00,68.22,68.27,68.09,68.18,277634.0,59.8535,59.8974,59.7394,59.8184,277634.0
2022-01-04 09:30:00,68.02,68.4,67.93,68.11,192149.0,59.678,60.0114,59.5991,59.757,192149.0
2022-01-04 09:40:00,68.11,68.21,68.07,68.07,82204.0,59.757,59.8447,59.7219,59.7219,82204.0
2022-01-04 09:50:00,68.09,68.2,68.08,68.12,72586.0,59.7394,59.8359,59.7307,59.7658,72586.0
2022-01-04 10:00:00,68.1,68.42,68.08,68.42,75410.0,59.7482,60.029,59.7307,60.029,75410.0
2022-01-04 10:10:00,68.43,68.48,68.3,68.48,69029.0,60.0377,60.0816,59.9237,60.0816,69029.0
2022-01-04 10:20:00,68.46,68.47,68.19,68.25,51961.0,60.0641,60.0728,59.8272,59.8798,51961.0
2022-01-04 10:30:00,68.24,68.5,68.24,68.49,48306.0,59.871,60.0992,59.871,60.0904,48306.0
2022-01-04 10:40:00,68.48,68.59,68.4,68.59,106776.0,60.0816,60.1781,60.0114,60.1781,106776.0
2022-01-04 10:50:00,68.59,68.93,68.59,68.91,78923.0,60.1781,60.4764,60.1781,60.4589,78923.0
2022-01-04 11:00:00,68.92,69.0,68.84,68.89,88065.0,60.4676,60.5378,60.3975,60.4413,88065.0
2022-01-04 11:10:00,68.87,68.88,68.7,68.7,62508.0,60.4238,60.4326,60.2746,60.2746,62508.0
2022-01-04 11:20:00,68.69,68.99,68.65,68.97,109500.0,60.2659,60.5291,60.2308,60.5115,109500.0
2022-01-04 11:30:00,68.97,69.04,68.86,68.92,193884.0,60.5115,60.5729,60.415,60.4676,193884.0
2022-01-04 11:40:00,68.92,68.96,68.88,68.92,127444.0,60.4676,60.5027,60.4326,60.4676,127444.0
2022-01-04 11:50:00,68.93,69.08,68.92,69.0,71869.0,60.4764,60.608,60.4676,60.5378,71869.0
2022-01-04 12:00:00,69.01,69.12,68.99,69.1,106318.0,60.5466,60.6431,60.5291,60.6256,106318.0
2022-01-04 12:10:00,69.09,69.11,68.92,68.94,127341.0,60.6168,60.6343,60.4676,60.4852,127341.0
2022-01-04 12:20:00,68.93,68.96,68.78,68.8,45798.0,60.4764,60.5027,60.3448,60.3624,45798.0
2022-01-04 12:30:00,68.79,68.87,68.74,68.84,38794.0,60.3536,60.4238,60.3097,60.3975,38794.0
2022-01-04 12:40:00,68.85,68.85,68.72,68.73,31140.0,60.4062,60.4062,60.2922,60.3009,31140.0
2022-01-04 12:50:00,68.72,68.74,68.54,68.63,77921.0,60.2922,60.3097,60.1342,60.2132,77921.0
2022-01-04 13:00:00,68.63,68.68,68.58,68.68,63811.0,60.2132,60.2571,60.1693,60.2571,63811.0
2022-01-04 13:10:00,68.68,68.74,68.62,68.66,38682.0,60.2571,60.3097,60.2044,60.2395,38682.0
2022-01-04 13:20:00,68.67,68.7,68.62,68.66,41810.0,60.2483,60.2746,60.2044,60.2395,41810.0
2022-01-04 13:30:00,68.67,68.7,68.48,68.5,56981.0,60.2483,60.2746,60.0816,60.0992,56981.0
2022-01-04 13:40:00,68.5,68.5,68.38,68.42,62922.0,60.0992,60.0992,59.9939,60.029,62922.0
2022-01-04 13:50:00,68.42,68.53,68.42,68.53,80243.0,60.029,60.1255,60.029,60.1255,80243.0
2022-01-04 14:00:00,68.53,68.67,68.53,68.63,58907.0,60.1255,60.2483,60.1255,60.2132,58907.0
2022-01-04 14:10:00,68.62,68.64,68.55,68.6,69406.0,60.2044,60.222,60.143,60.1869,69406.0
2022-01-04 14:20:00,68.59,68.66,68.56,68.66,40156.0,60.1781,60.2395,60.1518,60.2395,40156.0
2022-01-04 14:30:00,68.66,68.7,68.64,68.66,44764.0,60.2395,60.2746,60.222,60.2395,44764.0
2022-01-04 14:40:00,68.67,68.68,68.61,68.64,32178.0,60.2483,60.2571,60.1957,60.222,32178.0
2022-01-04 14:50:00,68.64,68.65,68.5,68.51,129074.0,60.222,60.2308,60.0992,60.1079,129074.0
2022-01-04 15:00:00,68.51,68.56,68.47,68.53,47672.0,60.1079,60.1518,60.0728,60.1255,47672.0
2022-01-04 15:10:00,68.53,68.55,68.48,68.55,70883.0,60.1255,60.143,60.0816,60.143,70883.0
2022-01-04 15:20:00,68.54,68.57,68.46,68.47,66601.0,60.1342,60.1606,60.0641,60.0728,66601.0
2022-01-04 15:30:00,68.47,68.52,68.36,68.39,67916.0,60.0728,60.1167,59.9763,60.0026,67916.0
2022-01-04 15:40:00,68.39,68.51,68.35,68.37,126292.0,60.0026,60.1079,59.9676,59.9851,126292.0
2022-01-04 15:50:00,68.37,68.48,68.16,68.18,580382.0,59.9851,60.0816,59.8009,59.8184,580382.0
2022-01-05 09:30:00,67.65,68.41,67.65,68.27,133793.0,59.3534,60.0202,59.3534,59.8974,133793.0
2022-01-05 09:40:00,68.24,68.39,68.2,68.36,106735.0,59.871,60.0026,59.8359,59.9763,106735.0
2022-01-05 09:50:00,68.34,68.45,68.27,68.38,72916.0,59.9588,60.0553,59.8974,59.9939,72916.0
2022-01-05 10:00:00,68.37,68.38,68.03,68.19,94940.0,59.9851,59.9939,59.6868,59.8272,94940.0
2022-01-05 10:10:00,68.19,68.47,68.15,68.42,56822.0,59.8272,60.0728,59.7921,60.029,56822.0
2022-01-05 10:20:00,68.42,68.65,68.4,68.65,44396.0,60.029,60.2308,60.0114,60.2308,44396.0
2022-01-05 10:30:00,68.64,68.96,68.62,68.95,77436.0,60.222,60.5027,60.2044,60.494,77436.0
2022-01-05 10:40:00,68.95,68.98,68.69,68.74,68800.0,60.494,60.5203,60.2659,60.3097,68800.0
2022-01-05 10:50:00,68.74,68.75,68.62,68.66,32195.0,60.3097,60.3185,60.2044,60.2395,32195.0
2022-01-05 11:00:00,68.65,68.66,68.54,68.62,65370.0,60.2308,60.2395,60.1342,60.2044,65370.0
2022-01-05 11:10:00,68.62,68.65,68.49,68.57,26649.0,60.2044,60.2308,60.0904,60.1606,26649.0
2022-01-05 11:20:00,68.56,68.59,68.48,68.51,43505.0,60.1518,60.1781,60.0816,60.1079,43505.0
2022-01-05 11:30:00,68.5,68.53,68.46,68.5,48929.0,60.0992,60.1255,60.0641,60.0992,48929.0
2022-01-05 11:40:00,68.49,68.54,68.4,68.47,45414.0,60.0904,60.1342,60.0114,60.0728,45414.0
2022-01-05 11:50:00,68.47,68.58,68.43,68.55,26305.0,60.0728,60.1693,60.0377,60.143,26305.0
2022-01-05 12:00:00,68.55,68.7,68.55,68.69,51520.0,60.143,60.2746,60.143,60.2659,51520.0
2022-01-05 12:10:00,68.68,68.74,68.67,68.72,57570.0,60.2571,60.3097,60.2483,60.2922,57570.0
2022-01-05 12:20:00,68.72,68.83,68.71,68.83,44835.0,60.2922,60.3887,60.2834,60.3887,44835.0
2022-01-05 12:30:00,68.84,68.9,68.83,68.87,50447.0,60.3975,60.4501,60.3887,60.4238,50447.0
2022-01-05 12:40:00,68.87,68.88,68.77,68.81,43163.0,60.4238,60.4326,60.336,60.3711,43163.0
2022-01-05 12:50:00,68.81,68.82,68.76,68.79,30826.0,60.3711,60.3799,60.3273,60.3536,30826.0
2022-01-05 13:00:00,68.8,68.8,68.74,68.75,34246.0,60.3624,60.3624,60.3097,60.3185,34246.0
2022-01-05 13:10:00,68.75,68.83,68.74,68.8,43884.0,60.3185,60.3887,60.3097,60.3624,43884.0
2022-01-05 13:20:00,68.8,68.8,68.57,68.58,32302.0,60.3624,60.3624,60.1606,60.1693,32302.0
2022-01-05 13:30:00,68.59,68.72,68.58,68.72,42977.0,60.1781,60.2922,60.1693,60.2922,42977.0
2022-01-05 13:40:00,68.72,68.77,68.71,68.74,31993.0,60.2922,60.336,60.2834,60.3097,31993.0
2022-01-05 13:50:00,68.75,68.77,68.66,68.67,21544.0,60.3185,60.336,60.2395,60.2483,21544.0
2022-01-05 14:00:00,68.67,68.67,68.44,68.44,69302.0,60.2483,60.2483,60.0465,60.0465,69302.0
2022-01-05 14:10:00,68.44,68.56,68.34,68.37,67264.0,60.0465,60.1518,59.9588,59.9851,67264.0
2022-01-05 14:20:00,68.37,68.58,68.36,68.51,55928.0,59.9851,60.1693,59.9763,60.1079,55928.0
2022-01-05 14:30:00,68.51,68.56,68.41,68.45,54203.0,60.1079,60.1518,60.0202,60.0553,54203.0
2022-01-05 14:40:00,68.44,68.49,68.37,68.48,51668.0,60.0465,60.0904,59.9851,60.0816,51668.0
2022-01-05 14:50:00,68.47,68.53,68.4,68.51,45186.0,60.0728,60.1255,60.0114,60.1079,45186.0
2022-01-05 15:00:00,68.5,68.61,68.47,68.55,68035.0,60.0992,60.1957,60.0728,60.143,68035.0
2022-01-05 15:10:00,68.54,68.54,68.31,68.42,77046.0,60.1342,60.1342,59.9325,60.029,77046.0
2022-01-05 15:20:00,68.42,68.51,68.38,68.46,62941.0,60.029,60.1079,59.9939,60.0641,62941.0
2022-01-05 15:30:00,68.46,68.48,68.36,68.38,88397.0,60.0641,60.0816,59.9763,59.9939,88397.0
2022-01-05 15:40:00,68.38,68.49,68.3,68.32,120768.0,59.9939,60.0904,59.9237,59.9412,120768.0
2022-01-05 15:50:00,68.33,68.43,68.14,68.25,508057.0,59.95,60.0377,59.7833,59.8798,508057.0
2022-01-06 09:30:00,68.33,68.37,67.84,68.19,167452.0,59.95,59.9851,59.5201,59.8272,167452.0
2022-01-06 09:40:00,68.19,68.19,67.81,67.94,105654.0,59.8272,59.8272,59.4938,59.6078,105654.0
2022-01-06 09:50:00,67.92,68.21,67.9,68.17,51805.0,59.5903,59.8447,59.5727,59.8096,51805.0
2022-01-06 10:00:00,68.14,68.57,68.14,68.53,91934.0,59.7833,60.1606,59.7833,60.1255,91934.0
2022-01-06 10:10:00,68.53,68.7,68.41,68.48,96540.0,60.1255,60.2746,60.0202,60.0816,96540.0
2022-01-06 10:20:00,68.49,68.52,68.29,68.31,68887.0,60.0904,60.1167,59.9149,59.9325,68887.0
2022-01-06 10:30:00,68.32,68.36,68.21,68.31,86387.0,59.9412,59.9763,59.8447,59.9325,86387.0
2022-01-06 10:40:00,68.3,68.52,68.3,68.47,88888.0,59.9237,60.1167,59.9237,60.0728,88888.0
2022-01-06 10:50:00,68.47,68.49,68.27,68.28,203889.0,60.0728,60.0904,59.8974,59.9061,203889.0
2022-01-06 11:00:00,68.28,68.31,68.05,68.2,58596.0,59.9061,59.9325,59.7043,59.8359,58596.0
2022-01-06 11:10:00,68.19,68.25,68.13,68.24,112219.0,59.8272,59.8798,59.7745,59.871,112219.0
2022-01-06 11:20:00,68.25,68.36,68.21,68.31,85659.0,59.8798,59.9763,59.8447,59.9325,85659.0
2022-01-06 11:30:00,68.31,68.52,68.29,68.5,83694.0,59.9325,60.1167,59.9149,60.0992,83694.0
2022-01-06 11:40:00,68.5,68.53,68.25,68.26,34326.0,60.0992,60.1255,59.8798,59.8886,34326.0
2022-01-06 11:50:00,68.26,68.39,68.22,68.33,152850.0,59.8886,60.0026,59.8535,59.95,152850.0
2022-01-06 12:00:00,68.31,68.31,68.16,68.27,32312.0,59.9325,59.9325,59.8009,59.8974,32312.0
2022-01-06 12:10:00,68.26,68.41,68.26,68.39,45677.0,59.8886,60.0202,59.8886,60.0026,45677.0
2022-01-06 12:20:00,68.38,68.53,68.36,68.5,72920.0,59.9939,60.1255,59.9763,60.0992,72920.0
2022-01-06 12:30:00,68.5,68.52,68.47,68.47,50148.0,60.0992,60.1167,60.0728,60.0728,50148.0
2022-01-06 12:40:00,68.47,68.47,68.38,68.39,28487.0,60.0728,60.0728,59.9939,60.0026,28487.0
2022-01-06 12:50:00,68.39,68.43,68.35,68.38,27368.0,60.0026,60.0377,59.9676,59.9939,27368.0
2022-01-06 13:00:00,68.38,68.42,68.35,68.42,16695.0,59.9939,60.029,59.9676,60.029,16695.0
2022-01-06 13:10:00,68.42,68.57,68.42,68.56,30753.0,60.029,60.1606,60.029,60.1518,30753.0
2022-01-06 13:20:00,68.55,68.62,68.55,68.58,40718.0,60.143,60.2044,60.143,60.1693,40718.0
2022-01-06 13:30:00,68.57,68.58,68.51,68.52,28790.0,60.1606,60.1693,60.1079,60.1167,28790.0
2022-01-06 13:40:00,68.51,68.53,68.3,68.3,34108.0,60.1079,60.1255,59.9237,59.9237,34108.0
2022-01-06 13:50:00,68.3,68.3,68.17,68.26,44893.0,59.9237,59.9237,59.8096,59.8886,44893.0
2022-01-06 14:00:00,68.25,68.3,68.2,68.29,53295.0,59.8798,59.9237,59.8359,59.9149,53295.0
2022-01-06 14:10:00,68.3,68.33,68.1,68.11,49396.0,59.9237,59.95,59.7482,59.757,49396.0
2022-01-06 14:20:00,68.11,68.31,68.11,68.3,41079.0,59.757,59.9325,59.757,59.9237,41079.0
2022-01-06 14:30:00,68.31,68.47,68.29,68.43,41197.0,59.9325,60.0728,59.9149,60.0377,41197.0
2022-01-06 14:40:00,68.42,68.44,68.34,68.36,25550.0,60.029,60.0465,59.9588,59.9763,25550.0
2022-01-06 14:50:00,68.35,68.38,68.29,68.37,31765.0,59.9676,59.9939,59.9149,59.9851,31765.0
2022-01-06 15:00:00,68.37,68.39,68.22,68.24,43946.0,59.9851,60.0026,59.8535,59.871,43946.0
2022-01-06 15:10:00,68.25,68.29,68.09,68.12,51388.0,59.8798,59.9149,59.7394,59.7658,51388.0
2022-01-06 15:20:00,68.12,68.18,68.06,68.14,105980.0,59.7658,59.8184,59.7131,59.7833,105980.0
2022-01-06 15:30:00,68.14,68.17,68.08,68.16,86459.0,59.7833,59.8096,59.7307,59.8009,86459.0
2022-01-06 15:40:00,68.17,68.26,68.11,68.13,101124.0,59.8096,59.8886,59.757,59.7745,101124.0
2022-01-06 15:50:00,68.12,68.2,68.06,68.16,292394.0,59.7658,59.8359,59.7131,59.8009,292394.0
2022-01-07 09:30:00,67.88,68.06,67.58,67.68,170364.0,59.5552,59.7131,59.292,59.3797,170364.0
2022-01-07 09:40:00,67.69,67.74,67.47,67.69,151329.0,59.3885,59.4324,59.1955,59.3885,151329.0
2022-01-07 09:50:00,67.69,67.81,67.63,67.77,94926.0,59.3885,59.4938,59.3359,59.4587,94926.0
2022-01-07 10:00:00,67.77,68.1,67.76,68.1,109747.0,59.4587,59.7482,59.4499,59.7482,109747.0
2022-01-07 10:10:00,68.09,68.29,68.08,68.27,71509.0,59.7394,59.9149,59.7307,59.8974,71509.0
2022-01-07 10:20:00,68.29,68.49,68.25,68.31,66934.0,59.9149,60.0904,59.8798,59.9325,66934.0
2022-01-07 10:30:00,68.3,68.47,68.24,68.47,99013.0,59.9237,60.0728,59.871,60.0728,99013.0
2022-01-07 10:40:00,68.47,68.71,68.36,68.71,100279.0,60.0728,60.2834,59.9763,60.2834,100279.0
2022-01-07 10:50:00,68.72,68.8,68.58,68.59,75563.0,60.2922,60.3624,60.1693,60.1781,75563.0
2022-01-07 11:00:00,68.57,68.7,68.53,68.66,56725.0,60.1606,60.2746,60.1255,60.2395,56725.0
2022-01-07 11:10:00,68.66,68.78,68.61,68.76,68538.0,60.2395,60.3448,60.1957,60.3273,68538.0
2022-01-07 11:20:00,68.77,68.77,68.49,68.59,49854.0,60.336,60.336,60.0904,60.1781,49854.0
2022-01-07 11:30:00,68.59,68.59,68.47,68.49,31716.0,60.1781,60.1781,60.0728,60.0904,31716.0
2022-01-07 11:40:00,68.5,68.63,68.46,68.6,42476.0,60.0992,60.2132,60.0641,60.1869,42476.0
2022-01-07 11:50:00,68.59,68.72,68.59,68.71,33624.0,60.1781,60.2922,60.1781,60.2834,33624.0
2022-01-07 12:00:00,68.71,68.76,68.68,68.73,85213.0,60.2834,60.3273,60.2571,60.3009,85213.0
2022-01-07 12:10:00,68.71,68.75,68.64,68.71,48711.0,60.2834,60.3185,60.222,60.2834,48711.0
2022-01-07 12:20:00,68.72,68.78,68.66,68.71,41108.0,60.2922,60.3448,60.2395,60.2834,41108.0
2022-01-07 12:30:00,68.7,68.84,68.69,68.8,21886.0,60.2746,60.3975,60.2659,60.3624,21886.0
2022-01-07 12:40:00,68.81,68.88,68.79,68.8,47811.0,60.3711,60.4326,60.3536,60.3624,47811.0
2022-01-07 12:50:00,68.79,68.81,68.65,68.7,34525.0,60.3536,60.3711,60.2308,60.2746,34525.0
2022-01-07 13:00:00,68.71,68.81,68.7,68.78,29514.0,60.2834,60.3711,60.2746,60.3448,29514.0
2022-01-07 13:10:00,68.79,68.83,68.73,68.74,60686.0,60.3536,60.3887,60.3009,60.3097,60686.0
2022-01-07 13:20:00,68.73,68.85,68.72,68.83,32124.0,60.3009,60.4062,60.2922,60.3887,32124.0
2022-01-07 13:30:00,68.83,68.86,68.81,68.85,31109.0,60.3887,60.415,60.3711,60.4062,31109.0
2022-01-07 13:40:00,68.85,68.89,68.84,68.86,46394.0,60.4062,60.4413,60.3975,60.415,46394.0
2022-01-07 13:50:00,68.86,68.95,68.86,68.9,58863.0,60.415,60.494,60.415,60.4501,58863.0
2022-01-07 14:00:00,68.9,69.0,68.89,68.98,38378.0,60.4501,60.5378,60.4413,60.5203,38378.0
2022-01-07 14:10:00,68.99,69.12,68.98,69.12,100546.0,60.5291,60.6431,60.5203,60.6431,100546.0
2022-01-07 14:20:00,69.11,69.14,69.05,69.07,101456.0,60.6343,60.6607,60.5817,60.5993,101456.0
2022-01-07 14:30:00,69.07,69.08,68.89,68.91,104332.0,60.5993,60.608,60.4413,60.4589,104332.0
2022-01-07 14:40:00,68.91,68.96,68.89,68.91,66457.0,60.4589,60.5027,60.4413,60.4589,66457.0
2022-01-07 14:50:00,68.91,68.93,68.86,68.88,88696.0,60.4589,60.4764,60.415,60.4326,88696.0
2022-01-07 15:00:00,68.88,68.93,68.81,68.84,65017.0,60.4326,60.4764,60.3711,60.3975,65017.0
2022-01-07 15:10:00,68.84,68.85,68.74,68.77,64860.0,60.3975,60.4062,60.3097,60.336,64860.0
2022-01-07 15:20:00,68.77,68.81,68.75,68.8,63869.0,60.336,60.3711,60.3185,60.3624,63869.0
2022-01-07 15:30:00,68.79,68.85,68.73,68.81,99325.0,60.3536,60.4062,60.3009,60.3711,99325.0
2022-01-07 15:40:00,68.81,68.83,68.7,68.7,117228.0,60.3711,60.3887,60.2746,60.2746,117228.0
2022-01-07 15:50:00,68.7,68.75,68.62,68.64,297166.0,60.2746,60.3185,60.2044,60.222,297166.0
2022-01-10 09:30:00,68.59,68.9,68.47,68.75,194235.0,60.1781,60.4501,60.0728,60.3185,194235.0
2022-01-10 09:40:00,68.71,68.8,68.52,68.52,114644.0,60.2834,60.3624,60.1167,60.1167,114644.0
2022-01-10 09:50:00,68.51,68.95,68.47,68.87,122694.0,60.1079,60.494,60.0728,60.4238,122694.0
2022-01-10 10:00:00,68.86,69.11,68.86,69.08,205303.0,60.415,60.6343,60.415,60.608,205303.0
2022-01-10 10:10:00,69.08,69.17,68.99,69.03,226889.0,60.608,60.687,60.5291,60.5642,226889.0
2022-01-10 10:20:00,69.03,69.16,68.9,69.01,163279.0,60.5642,60.6782,60.4501,60.5466,163279.0
2022-01-10 10:30:00,69.02,69.22,68.99,69.17,99654.0,60.5554,60.7309,60.5291,60.687,99654.0
2022-01-10 10:40:00,69.17,69.23,68.95,69.11,88090.0,60.687,60.7396,60.494,60.6343,88090.0
2022-01-10 10:50:00,69.1,69.14,68.99,69.02,86329.0,60.6256,60.6607,60.5291,60.5554,86329.0
2022-01-10 11:00:00,69.03,69.16,69.02,69.12,122745.0,60.5642,60.6782,60.5554,60.6431,122745.0
2022-01-10 11:10:00,69.11,69.19,68.93,68.98,168985.0,60.6343,60.7045,60.4764,60.5203,168985.0
2022-01-10 11:20:00,68.98,69.02,68.8,68.85,102779.0,60.5203,60.5554,60.3624,60.4062,102779.0
2022-01-10 11:30:00,68.84,68.85,68.67,68.73,54237.0,60.3975,60.4062,60.2483,60.3009,54237.0
2022-01-10 11:40:00,68.72,68.74,68.52,68.61,80327.0,60.2922,60.3097,60.1167,60.1957,80327.0
2022-01-10 11:50:00,68.58,68.69,68.58,68.62,29676.0,60.1693,60.2659,60.1693,60.2044,29676.0
2022-01-10 12:00:00,68.62,68.68,68.52,68.55,61401.0,60.2044,60.2571,60.1167,60.143,61401.0
2022-01-10 12:10:00,68.55,68.69,68.48,68.66,43057.0,60.143,60.2659,60.0816,60.2395,43057.0
2022-01-10 12:20:00,68.66,68.77,68.62,68.77,59449.0,60.2395,60.336,60.2044,60.336,59449.0
2022-01-10 12:30:00,68.77,68.89,68.77,68.87,30958.0,60.336,60.4413,60.336,60.4238,30958.0
2022-01-10 12:40:00,68.86,68.93,68.7,68.7,117424.0,60.415,60.4764,60.2746,60.2746,117424.0
2022-01-10 12:50:00,68.71,68.85,68.71,68.81,106690.0,60.2834,60.4062,60.2834,60.3711,106690.0
2022-01-10 13:00:00,68.81,68.95,68.8,68.94,120369.0,60.3711,60.494,60.3624,60.4852,120369.0
2022-01-10 13:10:00,68.95,69.0,68.86,68.86,81785.0,60.494,60.5378,60.415,60.415,81785.0
2022-01-10 13:20:00,68.86,68.86,68.78,68.81,56669.0,60.415,60.415,60.3448,60.3711,56669.0
2022-01-10 13:30:00,68.81,68.81,68.66,68.69,67770.0,60.3711,60.3711,60.2395,60.2659,67770.0
2022-01-10 13:40:00,68.7,68.83,68.69,68.8,42715.0,60.2746,60.3887,60.2659,60.3624,42715.0
2022-01-10 13:50:00,68.8,68.9,68.77,68.9,76972.0,60.3624,60.4501,60.336,60.4501,76972.0
2022-01-10 14:00:00,68.89,68.93,68.83,68.89,64269.0,60.4413,60.4764,60.3887,60.4413,64269.0
2022-01-10 14:10:00,68.9,68.97,68.86,68.88,50032.0,60.4501,60.5115,60.415,60.4326,50032.0
2022-01-10 14:20:00,68.87,68.89,68.76,68.78,50483.0,60.4238,60.4413,60.3273,60.3448,50483.0
2022-01-10 14:30:00,68.78,68.78,68.68,68.7,50212.0,60.3448,60.3448,60.2571,60.2746,50212.0
2022-01-10 14:40:00,68.7,68.73,68.63,68.66,67138.0,60.2746,60.3009,60.2132,60.2395,67138.0
2022-01-10 14:50:00,68.66,68.72,68.58,68.69,43350.0,60.2395,60.2922,60.1693,60.2659,43350.0
2022-01-10 15:00:00,68.69,68.72,68.55,68.56,57189.0,60.2659,60.2922,60.143,60.1518,57189.0
2022-01-10 15:10:00,68.56,68.62,68.37,68.37,92619.0,60.1518,60.2044,59.9851,59.9851,92619.0
2022-01-10 15:20:00,68.37,68.5,68.37,68.48,53081.0,59.9851,60.0992,59.9851,60.0816,53081.0
2022-01-10 15:30:00,68.47,68.66,68.45,68.53,230480.0,60.0728,60.2395,60.0553,60.1255,230480.0
2022-01-10 15:40:00,68.53,68.63,68.4,68.5,236657.0,60.1255,60.2132,60.0114,60.0992,236657.0
2022-01-10 15:50:00,68.51,68.56,68.44,68.52,393282.0,60.1079,60.1518,60.0465,60.1167,393282.0
2022-01-11 09:30:00,68.53,68.68,68.15,68.19,120655.0,60.1255,60.2571,59.7921,59.8272,120655.0
2022-01-11 09:40:00,68.17,68.26,67.93,67.94,96381.0,59.8096,59.8886,59.5991,59.6078,96381.0
2022-01-11 09:50:00,67.92,67.93,67.59,67.62,116410.0,59.5903,59.5991,59.3008,59.3271,116410.0
2022-01-11 10:00:00,67.61,67.82,67.52,67.76,136400.0,59.3183,59.5026,59.2393,59.4499,136400.0
2022-01-11 10:10:00,67.77,67.79,67.55,67.75,73283.0,59.4587,59.4762,59.2657,59.4411,73283.0
2022-01-11 10:20:00,67.75,67.8,67.64,67.66,57041.0,59.4411,59.485,59.3446,59.3622,57041.0
2022-01-11 10:30:00,67.66,67.73,67.48,67.71,74473.0,59.3622,59.4236,59.2042,59.406,74473.0
2022-01-11 10:40:00,67.71,67.76,67.61,67.71,92985.0,59.406,59.4499,59.3183,59.406,92985.0
2022-01-11 10:50:00,67.69,67.73,67.58,67.65,44034.0,59.3885,59.4236,59.292,59.3534,44034.0
2022-01-11 11:00:00,67.65,67.66,67.39,67.41,123517.0,59.3534,59.3622,59.1253,59.1428,123517.0
2022-01-11 11:10:00,67.42,67.49,67.25,67.32,72317.0,59.1516,59.213,59.0025,59.0639,72317.0
2022-01-11 11:20:00,67.31,67.46,67.24,67.25,50183.0,59.0551,59.1867,58.9937,59.0025,50183.0
2022-01-11 11:30:00,67.24,67.36,67.22,67.29,57068.0,58.9937,59.099,58.9761,59.0375,57068.0
2022-01-11 11:40:00,67.3,67.44,67.29,67.31,44777.0,59.0463,59.1692,59.0375,59.0551,44777.0
2022-01-11 11:50:00,67.31,67.4,67.29,67.35,44028.0,59.0551,59.1341,59.0375,59.0902,44028.0
2022-01-11 12:00:00,67.34,67.42,67.28,67.41,52561.0,59.0814,59.1516,59.0288,59.1428,52561.0
2022-01-11 12:10:00,67.41,67.5,67.34,67.49,46754.0,59.1428,59.2218,59.0814,59.213,46754.0
2022-01-11 12:20:00,67.5,67.6,67.49,67.59,47551.0,59.2218,59.3095,59.213,59.3008,47551.0
2022-01-11 12:30:00,67.58,67.63,67.57,67.62,27517.0,59.292,59.3359,59.2832,59.3271,27517.0
2022-01-11 12:40:00,67.61,67.64,67.52,67.56,29769.0,59.3183,59.3446,59.2393,59.2744,29769.0
2022-01-11 12:50:00,67.56,67.69,67.53,67.68,22061.0,59.2744,59.3885,59.2481,59.3797,22061.0
2022-01-11 13:00:00,67.67,67.71,67.63,67.64,31619.0,59.3709,59.406,59.3359,59.3446,31619.0
2022-01-11 13:10:00,67.64,67.71,67.63,67.69,26735.0,59.3446,59.406,59.3359,59.3885,26735.0
2022-01-11 13:20:00,67.69,67.78,67.66,67.78,32910.0,59.3885,59.4675,59.3622,59.4675,32910.0
2022-01-11 13:30:00,67.79,67.79,67.73,67.77,20026.0,59.4762,59.4762,59.4236,59.4587,20026.0
2022-01-11 13:40:00,67.77,67.77,67.61,67.61,40331.0,59.4587,59.4587,59.3183,59.3183,40331.0
2022-01-11 13:50:00,67.6,67.68,67.59,67.64,23625.0,59.3095,59.3797,59.3008,59.3446,23625.0
2022-01-11 14:00:00,67.63,67.63,67.46,67.51,52342.0,59.3359,59.3359,59.1867,59.2306,52342.0
2022-01-11 14:10:00,67.51,67.53,67.33,67.36,42792.0,59.2306,59.2481,59.0726,59.099,42792.0
2022-01-11 14:20:00,67.34,67.4,67.26,67.37,46875.0,59.0814,59.1341,59.0112,59.1077,46875.0
2022-01-11 14:30:00,67.37,67.59,67.37,67.55,65564.0,59.1077,59.3008,59.1077,59.2657,65564.0
2022-01-11 14:40:00,67.56,67.59,67.51,67.53,34935.0,59.2744,59.3008,59.2306,59.2481,34935.0
2022-01-11 14:50:00,67.53,67.61,67.48,67.59,54140.0,59.2481,59.3183,59.2042,59.3008,54140.0
2022-01-11 15:00:00,67.59,67.7,67.59,67.69,43562.0,59.3008,59.3973,59.3008,59.3885,43562.0
2022-01-11 15:10:00,67.67,67.75,67.67,67.71,54908.0,59.3709,59.4411,59.3709,59.406,54908.0
2022-01-11 15:20:00,67.7,67.72,67.66,67.68,83013.0,59.3973,59.4148,59.3622,59.3797,83013.0
2022-01-11 15:30:00,67.68,67.68,67.54,67.62,141166.0,59.3797,59.3797,59.2569,59.3271,141166.0
2022-01-11 15:40:00,67.62,67.74,67.62,67.74,96030.0,59.3271,59.4324,59.3271,59.4324,96030.0
2022-01-11 15:50:00,67.74,67.76,67.62,67.65,340944.0,59.4324,59.4499,59.3271,59.3534,340944.0
2022-01-12 09:30:00,67.31,67.47,67.18,67.4,132463.0,59.0551,59.1955,58.941,59.1341,132463.0
2022-01-12 09:40:00,67.38,67.65,67.3,67.5,79184.0,59.1165,59.3534,59.0463,59.2218,79184.0
2022-01-12 09:50:00,67.51,67.55,67.36,67.5,74082.0,59.2306,59.2657,59.099,59.2218,74082.0
2022-01-12 10:00:00,67.52,67.71,67.49,67.58,59878.0,59.2393,59.406,59.213,59.292,59878.0
2022-01-12 10:10:00,67.6,67.71,67.41,67.66,47001.0,59.3095,59.406,59.1428,59.3622,47001.0
2022-01-12 10:20:00,67.67,67.67,67.52,67.63,24481.0,59.3709,59.3709,59.2393,59.3359,24481.0
2022-01-12 10:30:00,67.63,67.74,67.61,67.62,47432.0,59.3359,59.4324,59.3183,59.3271,47432.0
2022-01-12 10:40:00,67.61,67.69,67.53,67.54,36240.0,59.3183,59.3885,59.2481,59.2569,36240.0
2022-01-12 10:50:00,67.54,67.9,67.54,67.81,52224.0,59.2569,59.5727,59.2569,59.4938,52224.0
2022-01-12 11:00:00,67.83,67.94,67.76,67.91,41361.0,59.5113,59.6078,59.4499,59.5815,41361.0
2022-01-12 11:10:00,67.9,67.9,67.71,67.77,52427.0,59.5727,59.5727,59.406,59.4587,52427.0
2022-01-12 11:20:00,67.76,67.77,67.66,67.73,21548.0,59.4499,59.4587,59.3622,59.4236,21548.0
2022-01-12 11:30:00,67.73,67.81,67.7,67.7,28064.0,59.4236,59.4938,59.3973,59.3973,28064.0
2022-01-12 11:40:00,67.71,67.83,67.71,67.79,23726.0,59.406,59.5113,59.406,59.4762,23726.0
2022-01-12 11:50:00,67.78,67.86,67.72,67.83,32266.0,59.4675,59.5376,59.4148,59.5113,32266.0
2022-01-12 12:00:00,67.82,67.83,67.75,67.76,25155.0,59.5026,59.5113,59.4411,59.4499,25155.0
2022-01-12 12:10:00,67.76,67.85,67.76,67.81,37113.0,59.4499,59.5289,59.4499,59.4938,37113.0
2022-01-12 12:20:00,67.81,67.87,67.8,67.84,32892.0,59.4938,59.5464,59.485,59.5201,32892.0
2022-01-12 12:30:00,67.84,67.85,67.7,67.74,27169.0,59.5201,59.5289,59.3973,59.4324,27169.0
2022-01-12 12:40:00,67.74,67.76,67.7,67.7,25608.0,59.4324,59.4499,59.3973,59.3973,25608.0
2022-01-12 12:50:00,67.71,67.82,67.71,67.78,38848.0,59.406,59.5026,59.406,59.4675,38848.0
2022-01-12 13:00:00,67.79,67.91,67.79,67.84,24214.0,59.4762,59.5815,59.4762,59.5201,24214.0
2022-01-12 13:10:00,67.84,67.93,67.83,67.84,26711.0,59.5201,59.5991,59.5113,59.5201,26711.0
2022-01-12 13:20:00,67.83,67.88,67.79,67.88,19159.0,59.5113,59.5552,59.4762,59.5552,19159.0
2022-01-12 13:30:00,67.89,67.89,67.76,67.78,27591.0,59.564,59.564,59.4499,59.4675,27591.0
2022-01-12 13:40:00,67.79,67.8,67.74,67.74,11870.0,59.4762,59.485,59.4324,59.4324,11870.0
2022-01-12 13:50:00,67.74,67.79,67.7,67.7,25070.0,59.4324,59.4762,59.3973,59.3973,25070.0
2022-01-12 14:00:00,67.72,67.79,67.69,67.74,36901.0,59.4148,59.4762,59.3885,59.4324,36901.0
2022-01-12 14:10:00,67.73,67.76,67.71,67.76,21283.0,59.4236,59.4499,59.406,59.4499,21283.0
2022-01-12 14:20:00,67.75,67.79,67.73,67.78,22659.0,59.4411,59.4762,59.4236,59.4675,22659.0
2022-01-12 14:30:00,67.77,67.83,67.76,67.78,23868.0,59.4587,59.5113,59.4499,59.4675,23868.0
2022-01-12 14:40:00,67.77,67.8,67.74,67.76,26924.0,59.4587,59.485,59.4324,59.4499,26924.0
2022-01-12 14:50:00,67.75,67.83,67.74,67.78,18044.0,59.4411,59.5113,59.4324,59.4675,18044.0
2022-01-12 15:00:00,67.78,67.8,67.7,67.72,39175.0,59.4675,59.485,59.3973,59.4148,39175.0
2022-01-12 15:10:00,67.71,67.76,67.7,67.75,36667.0,59.406,59.4499,59.3973,59.4411,36667.0
2022-01-12 15:20:00,67.74,67.8,67.71,67.74,42073.0,59.4324,59.485,59.406,59.4324,42073.0
2022-01-12 15:30:00,67.74,67.76,67.65,67.67,79843.0,59.4324,59.4499,59.3534,59.3709,79843.0
2022-01-12 15:40:00,67.67,67.76,67.66,67.75,78900.0,59.3709,59.4499,59.3622,59.4411,78900.0
2022-01-12 15:50:00,67.75,67.94,67.7,67.79,409793.0,59.4411,59.6078,59.3973,59.4762,409793.0
2022-01-13 09:30:00,67.87,67.87,67.61,67.76,118911.0,59.5464,59.5464,59.3183,59.4499,118911.0
2022-01-13 09:40:00,67.76,67.77,67.58,67.64,77886.0,59.4499,59.4587,59.292,59.3446,77886.0
2022-01-13 09:50:00,67.63,67.75,67.54,67.66,51280.0,59.3359,59.4411,59.2569,59.3622,51280.0
2022-01-13 10:00:00,67.66,67.83,67.6,67.83,45930.0,59.3622,59.5113,59.3095,59.5113,45930.0
2022-01-13 10:10:00,67.82,67.99,67.73,67.97,76890.0,59.5026,59.6517,59.4236,59.6342,76890.0
2022-01-13 10:20:00,67.97,68.13,67.89,68.08,52823.0,59.6342,59.7745,59.564,59.7307,52823.0
2022-01-13 10:30:00,68.09,68.29,68.06,68.2,77390.0,59.7394,59.9149,59.7131,59.8359,77390.0
2022-01-13 10:40:00,68.22,68.35,68.2,68.31,57646.0,59.8535,59.9676,59.8359,59.9325,57646.0
2022-01-13 10:50:00,68.32,68.4,68.24,68.4,57397.0,59.9412,60.0114,59.871,60.0114,57397.0
2022-01-13 11:00:00,68.4,68.42,68.3,68.37,36549.0,60.0114,60.029,59.9237,59.9851,36549.0
2022-01-13 11:10:00,68.37,68.43,68.24,68.27,31274.0,59.9851,60.0377,59.871,59.8974,31274.0
2022-01-13 11:20:00,68.27,68.37,68.25,68.33,101267.0,59.8974,59.9851,59.8798,59.95,101267.0
2022-01-13 11:30:00,68.32,68.34,68.22,68.3,72454.0,59.9412,59.9588,59.8535,59.9237,72454.0
2022-01-13 11:40:00,68.31,68.43,68.29,68.42,36216.0,59.9325,60.0377,59.9149,60.029,36216.0
2022-01-13 11:50:00,68.42,68.45,68.37,68.39,98986.0,60.029,60.0553,59.9851,60.0026,98986.0
2022-01-13 12:00:00,68.39,68.46,68.36,68.4,35215.0,60.0026,60.0641,59.9763,60.0114,35215.0
2022-01-13 12:10:00,68.41,68.42,68.34,68.37,82452.0,60.0202,60.029,59.9588,59.9851,82452.0
2022-01-13 12:20:00,68.38,68.46,68.36,68.45,53982.0,59.9939,60.0641,59.9763,60.0553,53982.0
2022-01-13 12:30:00,68.45,68.5,68.39,68.4,52174.0,60.0553,60.0992,60.0026,60.0114,52174.0
2022-01-13 12:40:00,68.4,68.47,68.36,68.43,28781.0,60.0114,60.0728,59.9763,60.0377,28781.0
2022-01-13 12:50:00,68.41,68.45,68.39,68.4,33385.0,60.0202,60.0553,60.0026,60.0114,33385.0
2022-01-13 13:00:00,68.39,68.4,68.25,68.27,76936.0,60.0026,60.0114,59.8798,59.8974,76936.0
2022-01-13 13:10:00,68.25,68.44,68.25,68.41,67806.0,59.8798,60.0465,59.8798,60.0202,67806.0
2022-01-13 13:20:00,68.41,68.53,68.41,68.48,36824.0,60.0202,60.1255,60.0202,60.0816,36824.0
2022-01-13 13:30:00,68.49,68.5,68.39,68.4,53829.0,60.0904,60.0992,60.0026,60.0114,53829.0
2022-01-13 13:40:00,68.4,68.4,68.29,68.31,34434.0,60.0114,60.0114,59.9149,59.9325,34434.0
2022-01-13 13:50:00,68.31,68.33,68.29,68.31,14867.0,59.9325,59.95,59.9149,59.9325,14867.0
2022-01-13 14:00:00,68.31,68.33,68.24,68.25,17897.0,59.9325,59.95,59.871,59.8798,17897.0
2022-01-13 14:10:00,68.25,68.25,68.12,68.12,101441.0,59.8798,59.8798,59.7658,59.7658,101441.0
2022-01-13 14:20:00,68.13,68.15,68.07,68.1,56131.0,59.7745,59.7921,59.7219,59.7482,56131.0
2022-01-13 14:30:00,68.11,68.22,68.08,68.15,60429.0,59.757,59.8535,59.7307,59.7921,60429.0
2022-01-13 14:40:00,68.15,68.25,68.15,68.25,25565.0,59.7921,59.8798,59.7921,59.8798,25565.0
2022-01-13 14:50:00,68.25,68.26,68.13,68.14,23543.0,59.8798,59.8886,59.7745,59.7833,23543.0
2022-01-13 15:00:00,68.14,68.15,68.04,68.15,46224.0,59.7833,59.7921,59.6956,59.7921,46224.0
2022-01-13 15:10:00,68.14,68.18,68.09,68.11,37782.0,59.7833,59.8184,59.7394,59.757,37782.0
2022-01-13 15:20:00,68.1,68.2,68.09,68.18,38293.0,59.7482,59.8359,59.7394,59.8184,38293.0
2022-01-13 15:30:00,68.17,68.23,68.12,68.15,62917.0,59.8096,59.8623,59.7658,59.7921,62917.0
2022-01-13 15:40:00,68.16,68.2,68.1,68.11,99275.0,59.8009,59.8359,59.7482,59.757,99275.0
2022-01-13 15:50:00,68.1,68.36,68.09,68.36,394503.0,59.7482,59.9763,59.7394,59.9763,394503.0
2022-01-14 09:30:00,68.4,68.65,67.97,68.11,114394.0,60.0114,60.2308,59.6342,59.757,114394.0
2022-01-14 09:40:00,68.11,68.18,67.92,68.13,112609.0,59.757,59.8184,59.5903,59.7745,112609.0
2022-01-14 09:50:00,68.12,68.2,67.96,68.2,61715.0,59.7658,59.8359,59.6254,59.8359,61715.0
2022-01-14 10:00:00,68.19,68.41,68.18,68.29,95695.0,59.8272,60.0202,59.8184,59.9149,95695.0
2022-01-14 10:10:00,68.29,68.4,68.08,68.17,87763.0,59.9149,60.0114,59.7307,59.8096,87763.0
2022-01-14 10:20:00,68.18,68.32,68.15,68.23,107846.0,59.8184,59.9412,59.7921,59.8623,107846.0
2022-01-14 10:30:00,68.23,68.6,68.19,68.4,103829.0,59.8623,60.1869,59.8272,60.0114,103829.0
2022-01-14 10:40:00,68.38,68.56,68.32,68.34,96777.0,59.9939,60.1518,59.9412,59.9588,96777.0
2022-01-14 10:50:00,68.33,68.53,68.32,68.53,47512.0,59.95,60.1255,59.9412,60.1255,47512.0
2022-01-14 11:00:00,68.54,68.6,68.48,68.53,56069.0,60.1342,60.1869,60.0816,60.1255,56069.0
2022-01-14 11:10:00,68.54,68.63,68.3,68.34,102235.0,60.1342,60.2132,59.9237,59.9588,102235.0
2022-01-14 11:20:00,68.35,68.43,68.31,68.41,93223.0,59.9676,60.0377,59.9325,60.0202,93223.0
2022-01-14 11:30:00,68.42,68.43,68.28,68.35,112052.0,60.029,60.0377,59.9061,59.9676,112052.0
2022-01-14 11:40:00,68.35,68.5,68.32,68.49,58696.0,59.9676,60.0992,59.9412,60.0904,58696.0
2022-01-14 11:50:00,68.49,68.63,68.48,68.5,49491.0,60.0904,60.2132,60.0816,60.0992,49491.0
2022-01-14 12:00:00,68.5,68.57,68.43,68.55,49748.0,60.0992,60.1606,60.0377,60.143,49748.0
2022-01-14 12:10:00,68.54,68.69,68.52,68.54,103487.0,60.1342,60.2659,60.1167,60.1342,103487.0
2022-01-14 12:20:00,68.54,68.58,68.5,68.52,82916.0,60.1342,60.1693,60.0992,60.1167,82916.0
2022-01-14 12:30:00,68.5,68.63,68.48,68.56,37662.0,60.0992,60.2132,60.0816,60.1518,37662.0
2022-01-14 12:40:00,68.56,68.62,68.5,68.55,41598.0,60.1518,60.2044,60.0992,60.143,41598.0
2022-01-14 12:50:00,68.55,68.56,68.4,68.48,68485.0,60.143,60.1518,60.0114,60.0816,68485.0
2022-01-14 13:00:00,68.49,68.53,68.38,68.47,46013.0,60.0904,60.1255,59.9939,60.0728,46013.0
2022-01-14 13:10:00,68.47,68.56,68.43,68.48,52114.0,60.0728,60.1518,60.0377,60.0816,52114.0
2022-01-14 13:20:00,68.48,68.66,68.43,68.61,56416.0,60.0816,60.2395,60.0377,60.1957,56416.0
2022-01-14 13:30:00,68.6,68.66,68.53,68.55,40658.0,60.1869,60.2395,60.1255,60.143,40658.0
2022-01-14 13:40:00,68.55,68.62,68.46,68.46,45299.0,60.143,60.2044,60.0641,60.0641,45299.0
2022-01-14 13:50:00,68.46,68.48,68.35,68.44,48699.0,60.0641,60.0816,59.9676,60.0465,48699.0
2022-01-14 14:00:00,68.44,68.49,68.39,68.48,53099.0,60.0465,60.0904,60.0026,60.0816,53099.0
2022-01-14 14:10:00,68.47,68.6,68.43,68.59,57473.0,60.0728,60.1869,60.0377,60.1781,57473.0
2022-01-14 14:20:00,68.58,68.67,68.55,68.58,90881.0,60.1693,60.2483,60.143,60.1693,90881.0
2022-01-14 14:30:00,68.57,68.73,68.57,68.6,124173.0,60.1606,60.3009,60.1606,60.1869,124173.0
2022-01-14 14:40:00,68.59,68.61,68.52,68.59,66127.0,60.1781,60.1957,60.1167,60.1781,66127.0
2022-01-14 14:50:00,68.6,68.67,68.56,68.59,58410.0,60.1869,60.2483,60.1518,60.1781,58410.0
2022-01-14 15:00:00,68.59,68.63,68.49,68.49,94507.0,60.1781,60.2132,60.0904,60.0904,94507.0
2022-01-14 15:10:00,68.5,68.64,68.49,68.56,69960.0,60.0992,60.222,60.0904,60.1518,69960.0
2022-01-14 15:20:00,68.56,68.63,68.55,68.59,116052.0,60.1518,60.2132,60.143,60.1781,116052.0
2022-01-14 15:30:00,68.59,68.63,68.56,68.61,128171.0,60.1781,60.2132,60.1518,60.1957,128171.0
2022-01-14 15:40:00,68.6,68.71,68.55,68.67,174584.0,60.1869,60.2834,60.143,60.2483,174584.0
2022-01-14 15:50:00,68.67,68.74,68.59,68.66,436925.0,60.2483,60.3097,60.1781,60.2395,436925.0
2022-01-18 09:30:00,68.29,68.49,68.1,68.34,141352.0,59.9149,60.0904,59.7482,59.9588,141352.0
2022-01-18 09:40:00,68.35,68.36,67.83,67.93,110398.0,59.9676,59.9763,59.5113,59.5991,110398.0
2022-01-18 09:50:00,67.92,67.99,67.77,67.82,95570.0,59.5903,59.6517,59.4587,59.5026,95570.0
2022-01-18 10:00:00,67.83,67.89,67.54,67.54,120077.0,59.5113,59.564,59.2569,59.2569,120077.0
2022-01-18 10:10:00,67.54,67.57,67.32,67.48,124440.0,59.2569,59.2832,59.0639,59.2042,124440.0
2022-01-18 10:20:00,67.48,67.74,67.47,67.73,72449.0,59.2042,59.4324,59.1955,59.4236,72449.0
2022-01-18 10:30:00,67.74,67.99,67.71,67.95,66646.0,59.4324,59.6517,59.406,59.6166,66646.0
2022-01-18 10:40:00,67.95,68.06,67.9,67.99,114998.0,59.6166,59.7131,59.5727,59.6517,114998.0
2022-01-18 10:50:00,67.99,68.2,67.95,68.18,92169.0,59.6517,59.8359,59.6166,59.8184,92169.0
2022-01-18 11:00:00,68.18,68.21,68.03,68.08,41885.0,59.8184,59.8447,59.6868,59.7307,41885.0
2022-01-18 11:10:00,68.08,68.22,68.04,68.2,45907.0,59.7307,59.8535,59.6956,59.8359,45907.0
2022-01-18 11:20:00,68.2,68.37,68.2,68.3,41718.0,59.8359,59.9851,59.8359,59.9237,41718.0
2022-01-18 11:30:00,68.29,68.33,68.13,68.19,36380.0,59.9149,59.95,59.7745,59.8272,36380.0
2022-01-18 11:40:00,68.19,68.22,68.07,68.07,24228.0,59.8272,59.8535,59.7219,59.7219,24228.0
2022-01-18 11:50:00,68.07,68.08,67.98,68.05,38694.0,59.7219,59.7307,59.6429,59.7043,38694.0
2022-01-18 12:00:00,68.07,68.07,67.97,68.03,37486.0,59.7219,59.7219,59.6342,59.6868,37486.0
2022-01-18 12:10:00,68.03,68.09,67.84,67.85,47305.0,59.6868,59.7394,59.5201,59.5289,47305.0
2022-01-18 12:20:00,67.84,67.86,67.78,67.84,37182.0,59.5201,59.5376,59.4675,59.5201,37182.0
2022-01-18 12:30:00,67.83,67.94,67.81,67.86,41544.0,59.5113,59.6078,59.4938,59.5376,41544.0
2022-01-18 12:40:00,67.86,67.87,67.7,67.7,45798.0,59.5376,59.5464,59.3973,59.3973,45798.0
2022-01-18 12:50:00,67.69,67.76,67.67,67.68,42831.0,59.3885,59.4499,59.3709,59.3797,42831.0
2022-01-18 13:00:00,67.66,67.85,67.65,67.84,67862.0,59.3622,59.5289,59.3534,59.5201,67862.0
2022-01-18 13:10:00,67.84,67.91,67.78,67.87,38069.0,59.5201,59.5815,59.4675,59.5464,38069.0
2022-01-18 13:20:00,67.87,67.93,67.83,67.86,25732.0,59.5464,59.5991,59.5113,59.5376,25732.0
2022-01-18 13:30:00,67.86,67.95,67.81,67.94,31460.0,59.5376,59.6166,59.4938,59.6078,31460.0
2022-01-18 13:40:00,67.94,68.08,67.87,68.08,27144.0,59.6078,59.7307,59.5464,59.7307,27144.0
2022-01-18 13:50:00,68.07,68.15,68.05,68.05,38246.0,59.7219,59.7921,59.7043,59.7043,38246.0
2022-01-18 14:00:00,68.05,68.11,68.02,68.09,42907.0,59.7043,59.757,59.678,59.7394,42907.0
2022-01-18 14:10:00,68.09,68.15,68.06,68.11,48144.0,59.7394,59.7921,59.7131,59.757,48144.0
2022-01-18 14:20:00,68.1,68.19,68.1,68.17,30125.0,59.7482,59.8272,59.7482,59.8096,30125.0
2022-01-18 14:30:00,68.17,68.3,68.13,68.14,66659.0,59.8096,59.9237,59.7745,59.7833,66659.0
2022-01-18 14:40:00,68.14,68.19,68.04,68.09,59479.0,59.7833,59.8272,59.6956,59.7394,59479.0
2022-01-18 14:50:00,68.09,68.2,68.09,68.17,50818.0,59.7394,59.8359,59.7394,59.8096,50818.0
2022-01-18 15:00:00,68.17,68.2,68.04,68.1,53046.0,59.8096,59.8359,59.6956,59.7482,53046.0
2022-01-18 15:10:00,68.1,68.15,68.0,68.0,51492.0,59.7482,59.7921,59.6605,59.6605,51492.0
2022-01-18 15:20:00,68.0,68.04,67.93,67.98,52791.0,59.6605,59.6956,59.5991,59.6429,52791.0
2022-01-18 15:30:00,67.98,68.15,67.96,68.09,106577.0,59.6429,59.7921,59.6254,59.7394,106577.0
2022-01-18 15:40:00,68.08,68.11,68.0,68.05,121806.0,59.7307,59.757,59.6605,59.7043,121806.0
2022-01-18 15:50:00,68.05,68.12,67.88,68.01,406142.0,59.7043,59.7658,59.5552,59.6692,406142.0
2022-01-19 09:30:00,68.12,68.42,68.02,68.42,106147.0,59.7658,60.029,59.678,60.029,106147.0
2022-01-19 09:40:00,68.43,68.58,68.27,68.42,94747.0,60.0377,60.1693,59.8974,60.029,94747.0
2022-01-19 09:50:00,68.42,68.42,68.01,68.16,49283.0,60.029,60.029,59.6692,59.8009,49283.0
2022-01-19 10:00:00,68.14,68.25,67.8,67.94,98405.0,59.7833,59.8798,59.485,59.6078,98405.0
2022-01-19 10:10:00,67.93,68.0,67.75,67.97,48245.0,59.5991,59.6605,59.4411,59.6342,48245.0
2022-01-19 10:20:00,67.97,68.05,67.88,67.92,39751.0,59.6342,59.7043,59.5552,59.5903,39751.0
2022-01-19 10:30:00,67.93,68.22,67.93,68.13,41081.0,59.5991,59.8535,59.5991,59.7745,41081.0
2022-01-19 10:40:00,68.14,68.44,68.13,68.38,43370.0,59.7833,60.0465,59.7745,59.9939,43370.0
2022-01-19 10:50:00,68.35,68.57,68.26,68.49,52639.0,59.9676,60.1606,59.8886,60.0904,52639.0
2022-01-19 11:00:00,68.49,68.6,68.4,68.54,75696.0,60.0904,60.1869,60.0114,60.1342,75696.0
2022-01-19 11:10:00,68.54,68.74,68.53,68.74,38052.0,60.1342,60.3097,60.1255,60.3097,38052.0
2022-01-19 11:20:00,68.74,68.93,68.72,68.86,88916.0,60.3097,60.4764,60.2922,60.415,88916.0
2022-01-19 11:30:00,68.84,68.88,68.68,68.79,75790.0,60.3975,60.4326,60.2571,60.3536,75790.0
2022-01-19 11:40:00,68.79,68.81,68.73,68.79,54953.0,60.3536,60.3711,60.3009,60.3536,54953.0
2022-01-19 11:50:00,68.79,68.85,68.74,68.8,44981.0,60.3536,60.4062,60.3097,60.3624,44981.0
2022-01-19 12:00:00,68.8,68.8,68.56,68.58,67728.0,60.3624,60.3624,60.1518,60.1693,67728.0
2022-01-19 12:10:00,68.58,68.62,68.52,68.53,25345.0,60.1693,60.2044,60.1167,60.1255,25345.0
2022-01-19 12:20:00,68.53,68.63,68.52,68.6,55406.0,60.1255,60.2132,60.1167,60.1869,55406.0
2022-01-19 12:30:00,68.59,68.62,68.47,68.47,36806.0,60.1781,60.2044,60.0728,60.0728,36806.0
2022-01-19 12:40:00,68.44,68.5,68.37,68.4,30000.0,60.0465,60.0992,59.9851,60.0114,30000.0
2022-01-19 12:50:00,68.4,68.42,68.29,68.36,30913.0,60.0114,60.029,59.9149,59.9763,30913.0
2022-01-19 13:00:00,68.37,68.56,68.37,68.56,22590.0,59.9851,60.1518,59.9851,60.1518,22590.0
2022-01-19 13:10:00,68.55,68.56,68.39,68.45,32375.0,60.143,60.1518,60.0026,60.0553,32375.0
2022-01-19 13:20:00,68.44,68.46,68.34,68.46,39154.0,60.0465,60.0641,59.9588,60.0641,39154.0
2022-01-19 13:30:00,68.45,68.46,68.27,68.29,43441.0,60.0553,60.0641,59.8974,59.9149,43441.0
2022-01-19 13:40:00,68.29,68.33,68.2,68.22,36873.0,59.9149,59.95,59.8359,59.8535,36873.0
2022-01-19 13:50:00,68.22,68.25,68.11,68.11,26585.0,59.8535,59.8798,59.757,59.757,26585.0
2022-01-19 14:00:00,68.11,68.33,68.11,68.3,49196.0,59.757,59.95,59.757,59.9237,49196.0
2022-01-19 14:10:00,68.31,68.32,68.21,68.31,58733.0,59.9325,59.9412,59.8447,59.9325,58733.0
2022-01-19 14:20:00,68.31,68.4,68.28,68.35,52769.0,59.9325,60.0114,59.9061,59.9676,52769.0
2022-01-19 14:30:00,68.35,68.56,68.3,68.44,158199.0,59.9676,60.1518,59.9237,60.0465,158199.0
2022-01-19 14:40:00,68.44,68.52,68.39,68.52,36463.0,60.0465,60.1167,60.0026,60.1167,36463.0
2022-01-19 14:50:00,68.52,68.58,68.5,68.56,22288.0,60.1167,60.1693,60.0992,60.1518,22288.0
2022-01-19 15:00:00,68.57,68.64,68.55,68.56,33018.0,60.1606,60.222,60.143,60.1518,33018.0
2022-01-19 15:10:00,68.56,68.67,68.56,68.61,39908.0,60.1518,60.2483,60.1518,60.1957,39908.0
2022-01-19 15:20:00,68.61,68.72,68.55,68.62,75970.0,60.1957,60.2922,60.143,60.2044,75970.0
2022-01-19 15:30:00,68.61,68.63,68.51,68.52,89271.0,60.1957,60.2132,60.1079,60.1167,89271.0
2022-01-19 15:40:00,68.51,68.56,68.48,68.49,111268.0,60.1079,60.1518,60.0816,60.0904,111268.0
2022-01-19 15:50:00,68.49,68.49,68.27,68.33,289392.0,60.0904,60.0904,59.8974,59.95,289392.0
2022-01-20 09:30:00,68.43,68.59,68.35,68.4,75851.0,60.0377,60.1781,59.9676,60.0114,75851.0
2022-01-20 09:40:00,68.42,68.77,68.36,68.71,63298.0,60.029,60.336,59.9763,60.2834,63298.0
2022-01-20 09:50:00,68.67,68.89,68.59,68.81,74720.0,60.2483,60.4413,60.1781,60.3711,74720.0
2022-01-20 10:00:00,68.82,68.84,68.61,68.73,74294.0,60.3799,60.3975,60.1957,60.3009,74294.0
2022-01-20 10:10:00,68.74,68.85,68.67,68.77,73547.0,60.3097,60.4062,60.2483,60.336,73547.0
2022-01-20 10:20:00,68.74,68.74,68.6,68.64,61615.0,60.3097,60.3097,60.1869,60.222,61615.0
2022-01-20 10:30:00,68.62,68.7,68.55,68.63,69544.0,60.2044,60.2746,60.143,60.2132,69544.0
2022-01-20 10:40:00,68.64,68.89,68.59,68.86,51184.0,60.222,60.4413,60.1781,60.415,51184.0
2022-01-20 10:50:00,68.86,68.87,68.74,68.79,45383.0,60.415,60.4238,60.3097,60.3536,45383.0
2022-01-20 11:00:00,68.79,68.86,68.6,68.71,54889.0,60.3536,60.415,60.1869,60.2834,54889.0
2022-01-20 11:10:00,68.73,68.82,68.66,68.81,54676.0,60.3009,60.3799,60.2395,60.3711,54676.0
2022-01-20 11:20:00,68.81,68.86,68.71,68.82,64457.0,60.3711,60.415,60.2834,60.3799,64457.0
2022-01-20 11:30:00,68.83,68.94,68.8,68.83,49459.0,60.3887,60.4852,60.3624,60.3887,49459.0
2022-01-20 11:40:00,68.84,68.88,68.75,68.78,43503.0,60.3975,60.4326,60.3185,60.3448,43503.0
2022-01-20 11:50:00,68.79,68.79,68.64,68.72,33024.0,60.3536,60.3536,60.222,60.2922,33024.0
2022-01-20 12:00:00,68.73,68.76,68.64,68.66,31587.0,60.3009,60.3273,60.222,60.2395,31587.0
2022-01-20 12:10:00,68.66,68.74,68.63,68.64,31825.0,60.2395,60.3097,60.2132,60.222,31825.0
2022-01-20 12:20:00,68.64,68.68,68.58,68.65,28444.0,60.222,60.2571,60.1693,60.2308,28444.0
2022-01-20 12:30:00,68.64,68.69,68.57,68.63,41825.0,60.222,60.2659,60.1606,60.2132,41825.0
2022-01-20 12:40:00,68.62,68.7,68.56,68.62,76891.0,60.2044,60.2746,60.1518,60.2044,76891.0
2022-01-20 12:50:00,68.63,68.68,68.52,68.53,55108.0,60.2132,60.2571,60.1167,60.1255,55108.0
2022-01-20 13:00:00,68.53,68.54,68.42,68.5,86395.0,60.1255,60.1342,60.029,60.0992,86395.0
2022-01-20 13:10:00,68.5,68.53,68.37,68.39,39772.0,60.0992,60.1255,59.9851,60.0026,39772.0
2022-01-20 13:20:00,68.4,68.48,68.34,68.47,47482.0,60.0114,60.0816,59.9588,60.0728,47482.0
2022-01-20 13:30:00,68.47,68.51,68.43,68.49,87645.0,60.0728,60.1079,60.0377,60.0904,87645.0
2022-01-20 13:40:00,68.49,68.54,68.45,68.52,35170.0,60.0904,60.1342,60.0553,60.1167,35170.0
2022-01-20 13:50:00,68.51,68.61,68.5,68.58,42593.0,60.1079,60.1957,60.0992,60.1693,42593.0
2022-01-20 14:00:00,68.57,68.66,68.55,68.59,44501.0,60.1606,60.2395,60.143,60.1781,44501.0
2022-01-20 14:10:00,68.56,68.67,68.56,68.64,53191.0,60.1518,60.2483,60.1518,60.222,53191.0
2022-01-20 14:20:00,68.61,68.63,68.49,68.55,42570.0,60.1957,60.2132,60.0904,60.143,42570.0
2022-01-20 14:30:00,68.55,68.55,68.37,68.41,40657.0,60.143,60.143,59.9851,60.0202,40657.0
2022-01-20 14:40:00,68.42,68.51,68.4,68.48,50189.0,60.029,60.1079,60.0114,60.0816,50189.0
2022-01-20 14:50:00,68.49,68.5,68.37,68.41,57261.0,60.0904,60.0992,59.9851,60.0202,57261.0
2022-01-20 15:00:00,68.41,68.42,68.23,68.23,85315.0,60.0202,60.029,59.8623,59.8623,85315.0
2022-01-20 15:10:00,68.23,68.26,68.12,68.17,94616.0,59.8623,59.8886,59.7658,59.8096,94616.0
2022-01-20 15:20:00,68.16,68.22,68.14,68.19,96015.0,59.8009,59.8535,59.7833,59.8272,96015.0
2022-01-20 15:30:00,68.19,68.2,67.97,68.0,125186.0,59.8272,59.8359,59.6342,59.6605,125186.0
2022-01-20 15:40:00,68.0,68.05,67.86,67.9,157644.0,59.6605,59.7043,59.5376,59.5727,157644.0
2022-01-20 15:50:00,67.91,68.08,67.79,67.87,423011.0,59.5815,59.7307,59.4762,59.5464,423011.0
2022-01-21 09:30:00,68.53,68.62,68.01,68.12,342066.0,60.1255,60.2044,59.6692,59.7658,342066.0
2022-01-21 09:40:00,68.1,68.33,68.1,68.29,127961.0,59.7482,59.95,59.7482,59.9149,127961.0
2022-01-21 09:50:00,68.28,68.71,68.25,68.66,92929.0,59.9061,60.2834,59.8798,60.2395,92929.0
2022-01-21 10:00:00,68.65,68.67,68.43,68.53,369617.0,60.2308,60.2483,60.0377,60.1255,369617.0
2022-01-21 10:10:00,68.53,68.56,68.34,68.5,62714.0,60.1255,60.1518,59.9588,60.0992,62714.0
2022-01-21 10:20:00,68.5,68.65,68.41,68.43,64257.0,60.0992,60.2308,60.0202,60.0377,64257.0
2022-01-21 10:30:00,68.42,68.5,68.27,68.28,83474.0,60.029,60.0992,59.8974,59.9061,83474.0
2022-01-21 10:40:00,68.27,68.3,68.06,68.2,118584.0,59.8974,59.9237,59.7131,59.8359,118584.0
2022-01-21 10:50:00,68.21,68.57,68.18,68.57,138423.0,59.8447,60.1606,59.8184,60.1606,138423.0
2022-01-21 11:00:00,68.58,68.62,68.46,68.47,67310.0,60.1693,60.2044,60.0641,60.0728,67310.0
2022-01-21 11:10:00,68.48,68.48,68.3,68.3,57366.0,60.0816,60.0816,59.9237,59.9237,57366.0
2022-01-21 11:20:00,68.31,68.33,68.13,68.28,59806.0,59.9325,59.95,59.7745,59.9061,59806.0
2022-01-21 11:30:00,68.27,68.37,68.17,68.3,64010.0,59.8974,59.9851,59.8096,59.9237,64010.0
2022-01-21 11:40:00,68.3,68.36,68.27,68.32,61726.0,59.9237,59.9763,59.8974,59.9412,61726.0
2022-01-21 11:50:00,68.33,68.39,68.2,68.33,82781.0,59.95,60.0026,59.8359,59.95,82781.0
2022-01-21 12:00:00,68.33,68.34,68.22,68.24,75786.0,59.95,59.9588,59.8535,59.871,75786.0
2022-01-21 12:10:00,68.23,68.45,68.21,68.43,70096.0,59.8623,60.0553,59.8447,60.0377,70096.0
2022-01-21 12:20:00,68.43,68.53,68.41,68.47,91772.0,60.0377,60.1255,60.0202,60.0728,91772.0
2022-01-21 12:30:00,68.47,68.49,68.26,68.38,64118.0,60.0728,60.0904,59.8886,59.9939,64118.0
2022-01-21 12:40:00,68.39,68.42,68.27,68.28,49563.0,60.0026,60.029,59.8974,59.9061,49563.0
2022-01-21 12:50:00,68.27,68.34,68.17,68.2,47709.0,59.8974,59.9588,59.8096,59.8359,47709.0
2022-01-21 13:00:00,68.2,68.27,68.13,68.26,47560.0,59.8359,59.8974,59.7745,59.8886,47560.0
2022-01-21 13:10:00,68.27,68.3,68.12,68.16,51174.0,59.8974,59.9237,59.7658,59.8009,51174.0
2022-01-21 13:20:00,68.15,68.18,68.09,68.17,50347.0,59.7921,59.8184,59.7394,59.8096,50347.0
2022-01-21 13:30:00,68.16,68.25,68.13,68.22,60790.0,59.8009,59.8798,59.7745,59.8535,60790.0
2022-01-21 13:40:00,68.2,68.29,68.19,68.25,54601.0,59.8359,59.9149,59.8272,59.8798,54601.0
2022-01-21 13:50:00,68.26,68.31,68.04,68.06,44698.0,59.8886,59.9325,59.6956,59.7131,44698.0
2022-01-21 14:00:00,68.07,68.12,68.03,68.05,72376.0,59.7219,59.7658,59.6868,59.7043,72376.0
2022-01-21 14:10:00,68.05,68.23,68.05,68.2,54926.0,59.7043,59.8623,59.7043,59.8359,54926.0
2022-01-21 14:20:00,68.2,68.22,68.13,68.14,66944.0,59.8359,59.8535,59.7745,59.7833,66944.0
2022-01-21 14:30:00,68.15,68.27,68.14,68.2,81167.0,59.7921,59.8974,59.7833,59.8359,81167.0
2022-01-21 14:40:00,68.2,68.22,68.09,68.11,58378.0,59.8359,59.8535,59.7394,59.757,58378.0
2022-01-21 14:50:00,68.12,68.14,67.98,68.02,68823.0,59.7658,59.7833,59.6429,59.678,68823.0
2022-01-21 15:00:00,68.03,68.07,67.87,67.89,93708.0,59.6868,59.7219,59.5464,59.564,93708.0
2022-01-21 15:10:00,67.88,67.95,67.83,67.92,90927.0,59.5552,59.6166,59.5113,59.5903,90927.0
2022-01-21 15:20:00,67.91,67.91,67.65,67.76,145177.0,59.5815,59.5815,59.3534,59.4499,145177.0
2022-01-21 15:30:00,67.76,67.83,67.68,67.76,175218.0,59.4499,59.5113,59.3797,59.4499,175218.0
2022-01-21 15:40:00,67.76,67.94,67.74,67.86,265555.0,59.4499,59.6078,59.4324,59.5376,265555.0
2022-01-21 15:50:00,67.86,67.99,67.75,67.81,597675.0,59.5376,59.6517,59.4411,59.4938,597675.0
2022-01-24 09:30:00,67.77,68.1,67.26,67.3,208412.0,59.4587,59.7482,59.0112,59.0463,208412.0
2022-01-24 09:40:00,67.29,67.45,67.01,67.14,197857.0,59.0375,59.1779,58.7919,58.9059,197857.0
2022-01-24 09:50:00,67.15,67.38,67.02,67.13,158197.0,58.9147,59.1165,58.8007,58.8972,158197.0
2022-01-24 10:00:00,67.13,67.14,66.6,66.6,260128.0,58.8972,58.9059,58.4322,58.4322,260128.0
2022-01-24 10:10:00,66.58,66.83,66.49,66.75,161168.0,58.4146,58.634,58.3357,58.5638,161168.0
2022-01-24 10:20:00,66.74,66.87,66.67,66.77,123756.0,58.555,58.6691,58.4936,58.5813,123756.0
2022-01-24 10:30:00,66.77,67.1,66.6,67.0,181476.0,58.5813,58.8709,58.4322,58.7831,181476.0
2022-01-24 10:40:00,66.99,67.06,66.65,66.66,188993.0,58.7743,58.8358,58.476,58.4848,188993.0
2022-01-24 10:50:00,66.65,66.81,66.55,66.58,100482.0,58.476,58.6164,58.3883,58.4146,100482.0
2022-01-24 11:00:00,66.55,66.64,66.4,66.49,92614.0,58.3883,58.4673,58.2567,58.3357,92614.0
2022-01-24 11:10:00,66.48,66.51,66.25,66.43,102532.0,58.3269,58.3532,58.1251,58.283,102532.0
2022-01-24 11:20:00,66.42,66.6,66.36,66.6,64947.0,58.2742,58.4322,58.2216,58.4322,64947.0
2022-01-24 11:30:00,66.61,66.63,66.38,66.46,85609.0,58.4409,58.4585,58.2392,58.3093,85609.0
2022-01-24 11:40:00,66.46,66.49,66.29,66.37,137673.0,58.3093,58.3357,58.1602,58.2304,137673.0
2022-01-24 11:50:00,66.35,66.67,66.25,66.66,122789.0,58.2128,58.4936,58.1251,58.4848,122789.0
2022-01-24 12:00:00,66.65,66.76,66.57,66.61,77554.0,58.476,58.5725,58.4059,58.4409,77554.0
2022-01-24 12:10:00,66.65,66.74,66.58,66.65,76867.0,58.476,58.555,58.4146,58.476,76867.0
2022-01-24 12:20:00,66.65,66.71,66.49,66.58,110993.0,58.476,58.5287,58.3357,58.4146,110993.0
2022-01-24 12:30:00,66.57,66.6,66.34,66.4,83115.0,58.4059,58.4322,58.2041,58.2567,83115.0
2022-01-24 12:40:00,66.4,66.65,66.37,66.44,85904.0,58.2567,58.476,58.2304,58.2918,85904.0
2022-01-24 12:50:00,66.44,66.68,66.39,66.5,124317.0,58.2918,58.5024,58.2479,58.3444,124317.0
2022-01-24 13:00:00,66.5,66.51,66.16,66.4,133184.0,58.3444,58.3532,58.0461,58.2567,133184.0
2022-01-24 13:10:00,66.4,66.42,66.2,66.4,146906.0,58.2567,58.2742,58.0812,58.2567,146906.0
2022-01-24 13:20:00,66.41,66.51,66.26,66.4,139990.0,58.2655,58.3532,58.1339,58.2567,139990.0
2022-01-24 13:30:00,66.4,66.43,66.15,66.16,107344.0,58.2567,58.283,58.0374,58.0461,107344.0
2022-01-24 13:40:00,66.17,66.2,65.9,65.97,157298.0,58.0549,58.0812,57.818,57.8794,157298.0
2022-01-24 13:50:00,65.98,66.25,65.95,66.22,111698.0,57.8882,58.1251,57.8619,58.0988,111698.0
2022-01-24 14:00:00,66.22,66.46,66.22,66.3,101389.0,58.0988,58.3093,58.0988,58.169,101389.0
2022-01-24 14:10:00,66.32,66.38,65.91,65.92,88889.0,58.1865,58.2392,57.8268,57.8356,88889.0
2022-01-24 14:20:00,65.93,65.97,65.68,65.74,91664.0,57.8443,57.8794,57.625,57.6776,91664.0
2022-01-24 14:30:00,65.73,65.9,65.71,65.71,106571.0,57.6689,57.818,57.6513,57.6513,106571.0
2022-01-24 14:40:00,65.7,65.73,65.45,65.49,105298.0,57.6425,57.6689,57.4232,57.4583,105298.0
2022-01-24 14:50:00,65.5,65.87,65.4,65.82,122454.0,57.4671,57.7917,57.3793,57.7478,122454.0
2022-01-24 15:00:00,65.82,66.25,65.82,66.18,84827.0,57.7478,58.1251,57.7478,58.0637,84827.0
2022-01-24 15:10:00,66.18,66.29,66.15,66.19,99091.0,58.0637,58.1602,58.0374,58.0725,99091.0
2022-01-24 15:20:00,66.2,66.46,66.19,66.43,215664.0,58.0812,58.3093,58.0725,58.283,215664.0
2022-01-24 15:30:00,66.44,67.03,66.39,66.98,249136.0,58.2918,58.8094,58.2479,58.7656,249136.0
2022-01-24 15:40:00,66.97,67.43,66.93,67.42,495726.0,58.7568,59.1604,58.7217,59.1516,495726.0
2022-01-24 15:50:00,67.43,67.6,67.28,67.38,868336.0,59.1604,59.3095,59.0288,59.1165,868336.0
2022-01-25 09:30:00,66.94,67.32,66.76,67.24,291441.0,58.7305,59.0639,58.5725,58.9937,291441.0
2022-01-25 09:40:00,67.24,67.8,67.22,67.52,264139.0,58.9937,59.485,58.9761,59.2393,264139.0
2022-01-25 09:50:00,67.47,67.52,67.24,67.33,240726.0,59.1955,59.2393,58.9937,59.0726,240726.0
2022-01-25 10:00:00,67.33,67.35,66.85,67.08,170409.0,59.0726,59.0902,58.6515,58.8533,170409.0
2022-01-25 10:10:00,67.08,67.18,66.95,67.12,245632.0,58.8533,58.941,58.7392,58.8884,245632.0
2022-01-25 10:20:00,67.11,67.27,66.99,67.27,177133.0,58.8796,59.02,58.7743,59.02,177133.0
2022-01-25 10:30:00,67.27,67.6,67.24,67.56,184147.0,59.02,59.3095,58.9937,59.2744,184147.0
2022-01-25 10:40:00,67.55,67.67,67.43,67.58,177774.0,59.2657,59.3709,59.1604,59.292,177774.0
2022-01-25 10:50:00,67.58,67.7,67.4,67.45,137785.0,59.292,59.3973,59.1341,59.1779,137785.0
2022-01-25 11:00:00,67.43,67.5,67.2,67.34,168137.0,59.1604,59.2218,58.9586,59.0814,168137.0
2022-01-25 11:10:00,67.35,67.36,67.17,67.31,65539.0,59.0902,59.099,58.9323,59.0551,65539.0
2022-01-25 11:20:00,67.3,67.43,67.28,67.43,135254.0,59.0463,59.1604,59.0288,59.1604,135254.0
2022-01-25 11:30:00,67.44,67.46,67.05,67.08,92995.0,59.1692,59.1867,58.827,58.8533,92995.0
2022-01-25 11:40:00,67.07,67.07,66.91,66.99,65346.0,58.8445,58.8445,58.7042,58.7743,65346.0
2022-01-25 11:50:00,66.98,67.04,66.74,66.8,124073.0,58.7656,58.8182,58.555,58.6076,124073.0
2022-01-25 12:00:00,66.8,67.11,66.72,67.09,92601.0,58.6076,58.8796,58.5375,58.8621,92601.0
2022-01-25 12:10:00,67.07,67.16,67.03,67.13,79671.0,58.8445,58.9235,58.8094,58.8972,79671.0
2022-01-25 12:20:00,67.12,67.29,67.12,67.23,73512.0,58.8884,59.0375,58.8884,58.9849,73512.0
2022-01-25 12:30:00,67.22,67.25,67.05,67.06,59958.0,58.9761,59.0025,58.827,58.8358,59958.0
2022-01-25 12:40:00,67.05,67.07,66.82,66.82,66622.0,58.827,58.8445,58.6252,58.6252,66622.0
2022-01-25 12:50:00,66.84,66.93,66.73,66.81,70249.0,58.6427,58.7217,58.5462,58.6164,70249.0
2022-01-25 13:00:00,66.8,66.83,66.7,66.73,90797.0,58.6076,58.634,58.5199,58.5462,90797.0
2022-01-25 13:10:00,66.72,66.87,66.72,66.73,93003.0,58.5375,58.6691,58.5375,58.5462,93003.0
2022-01-25 13:20:00,66.73,67.04,66.71,67.01,84430.0,58.5462,58.8182,58.5287,58.7919,84430.0
2022-01-25 13:30:00,67.01,67.15,66.99,67.11,52545.0,58.7919,58.9147,58.7743,58.8796,52545.0
2022-01-25 13:40:00,67.12,67.35,67.05,67.34,58831.0,58.8884,59.0902,58.827,59.0814,58831.0
2022-01-25 13:50:00,67.34,67.36,67.21,67.33,69417.0,59.0814,59.099,58.9674,59.0726,69417.0
2022-01-25 14:00:00,67.34,67.37,67.24,67.27,63241.0,59.0814,59.1077,58.9937,59.02,63241.0
2022-01-25 14:10:00,67.27,67.42,67.25,67.38,74311.0,59.02,59.1516,59.0025,59.1165,74311.0
2022-01-25 14:20:00,67.39,67.43,67.27,67.29,65315.0,59.1253,59.1604,59.02,59.0375,65315.0
2022-01-25 14:30:00,67.29,67.37,67.24,67.37,54031.0,59.0375,59.1077,58.9937,59.1077,54031.0
2022-01-25 14:40:00,67.37,67.53,67.36,67.51,96332.0,59.1077,59.2481,59.099,59.2306,96332.0
2022-01-25 14:50:00,67.52,67.64,67.51,67.61,101491.0,59.2393,59.3446,59.2306,59.3183,101491.0
2022-01-25 15:00:00,67.62,67.66,67.46,67.51,103941.0,59.3271,59.3622,59.1867,59.2306,103941.0
2022-01-25 15:10:00,67.5,67.51,67.28,67.39,124892.0,59.2218,59.2306,59.0288,59.1253,124892.0
2022-01-25 15:20:00,67.39,67.44,67.23,67.25,86686.0,59.1253,59.1692,58.9849,59.0025,86686.0
2022-01-25 15:30:00,67.25,67.25,67.05,67.24,200194.0,59.0025,59.0025,58.827,58.9937,200194.0
2022-01-25 15:40:00,67.25,67.37,67.19,67.23,178509.0,59.0025,59.1077,58.9498,58.9849,178509.0
2022-01-25 15:50:00,67.23,67.25,67.08,67.24,593152.0,58.9849,59.0025,58.8533,58.9937,593152.0
2022-01-26 09:30:00,67.19,67.45,66.91,67.45,136976.0,58.9498,59.1779,58.7042,59.1779,136976.0
2022-01-26 09:40:00,67.44,67.87,67.32,67.87,72800.0,59.1692,59.5464,59.0639,59.5464,72800.0
2022-01-26 09:50:00,67.88,68.04,67.67,67.78,63216.0,59.5552,59.6956,59.3709,59.4675,63216.0
2022-01-26 10:00:00,67.78,67.8,67.56,67.74,49443.0,59.4675,59.485,59.2744,59.4324,49443.0
2022-01-26 10:10:00,67.75,67.77,67.58,67.72,53781.0,59.4411,59.4587,59.292,59.4148,53781.0
2022-01-26 10:20:00,67.72,67.86,67.42,67.47,46612.0,59.4148,59.5376,59.1516,59.1955,46612.0
2022-01-26 10:30:00,67.49,67.5,67.3,67.31,47426.0,59.213,59.2218,59.0463,59.0551,47426.0
2022-01-26 10:40:00,67.31,67.37,67.21,67.31,65803.0,59.0551,59.1077,58.9674,59.0551,65803.0
2022-01-26 10:50:00,67.33,67.43,67.31,67.31,54699.0,59.0726,59.1604,59.0551,59.0551,54699.0
2022-01-26 11:00:00,67.31,67.36,67.14,67.21,371680.0,59.0551,59.099,58.9059,58.9674,371680.0
2022-01-26 11:10:00,67.21,67.37,67.09,67.09,364079.0,58.9674,59.1077,58.8621,58.8621,364079.0
2022-01-26 11:20:00,67.1,67.27,67.04,67.19,216279.0,58.8709,59.02,58.8182,58.9498,216279.0
2022-01-26 11:30:00,67.2,67.36,67.18,67.23,65184.0,58.9586,59.099,58.941,58.9849,65184.0
2022-01-26 11:40:00,67.24,67.35,67.19,67.19,55971.0,58.9937,59.0902,58.9498,58.9498,55971.0
2022-01-26 11:50:00,67.2,67.23,67.03,67.17,53416.0,58.9586,58.9849,58.8094,58.9323,53416.0
2022-01-26 12:00:00,67.18,67.24,67.1,67.19,42484.0,58.941,58.9937,58.8709,58.9498,42484.0
2022-01-26 12:10:00,67.19,67.23,67.1,67.15,37229.0,58.9498,58.9849,58.8709,58.9147,37229.0
2022-01-26 12:20:00,67.13,67.14,67.03,67.03,49814.0,58.8972,58.9059,58.8094,58.8094,49814.0
2022-01-26 12:30:00,67.03,67.09,66.91,66.93,40576.0,58.8094,58.8621,58.7042,58.7217,40576.0
2022-01-26 12:40:00,66.94,66.96,66.78,66.81,46601.0,58.7305,58.748,58.5901,58.6164,46601.0
2022-01-26 12:50:00,66.81,66.93,66.8,66.89,42396.0,58.6164,58.7217,58.6076,58.6866,42396.0
2022-01-26 13:00:00,66.9,67.11,66.85,67.09,51635.0,58.6954,58.8796,58.6515,58.8621,51635.0
2022-01-26 13:10:00,67.09,67.14,66.95,66.96,30374.0,58.8621,58.9059,58.7392,58.748,30374.0
2022-01-26 13:20:00,66.94,67.01,66.91,66.92,46118.0,58.7305,58.7919,58.7042,58.7129,46118.0
2022-01-26 13:30:00,66.93,67.01,66.91,66.97,43897.0,58.7217,58.7919,58.7042,58.7568,43897.0
2022-01-26 13:40:00,66.97,67.05,66.95,67.03,40675.0,58.7568,58.827,58.7392,58.8094,40675.0
2022-01-26 13:50:00,67.02,67.15,66.96,67.12,50707.0,58.8007,58.9147,58.748,58.8884,50707.0
2022-01-26 14:00:00,67.14,67.3,66.9,66.91,51357.0,58.9059,59.0463,58.6954,58.7042,51357.0
2022-01-26 14:10:00,66.93,67.1,66.83,67.01,67714.0,58.7217,58.8709,58.634,58.7919,67714.0
2022-01-26 14:20:00,67.01,67.06,66.9,66.94,73969.0,58.7919,58.8358,58.6954,58.7305,73969.0
2022-01-26 14:30:00,66.93,67.12,66.79,67.01,183677.0,58.7217,58.8884,58.5989,58.7919,183677.0
2022-01-26 14:40:00,67.01,67.03,66.67,66.76,145736.0,58.7919,58.8094,58.4936,58.5725,145736.0
2022-01-26 14:50:00,66.75,67.01,66.74,66.99,102556.0,58.5638,58.7919,58.555,58.7743,102556.0
2022-01-26 15:00:00,66.99,67.02,66.66,66.67,112850.0,58.7743,58.8007,58.4848,58.4936,112850.0
2022-01-26 15:10:00,66.68,66.84,66.44,66.53,150138.0,58.5024,58.6427,58.2918,58.3708,150138.0
2022-01-26 15:20:00,66.54,66.69,66.45,66.65,132611.0,58.3795,58.5111,58.3006,58.476,132611.0
2022-01-26 15:30:00,66.65,66.87,66.57,66.78,207752.0,58.476,58.6691,58.4059,58.5901,207752.0
2022-01-26 15:40:00,66.78,67.02,66.72,66.87,259969.0,58.5901,58.8007,58.5375,58.6691,259969.0
2022-01-26 15:50:00,66.88,67.22,66.83,67.02,485033.0,58.6778,58.9761,58.634,58.8007,485033.0
2022-01-27 09:30:00,67.5,67.97,67.48,67.9,142928.0,59.2218,59.6342,59.2042,59.5727,142928.0
2022-01-27 09:40:00,67.93,68.37,67.93,68.16,192002.0,59.5991,59.9851,59.5991,59.8009,192002.0
2022-01-27 09:50:00,68.18,68.43,68.16,68.41,128531.0,59.8184,60.0377,59.8009,60.0202,128531.0
2022-01-27 10:00:00,68.41,68.43,68.15,68.39,157606.0,60.0202,60.0377,59.7921,60.0026,157606.0
2022-01-27 10:10:00,68.4,68.48,68.18,68.31,135243.0,60.0114,60.0816,59.8184,59.9325,135243.0
2022-01-27 10:20:00,68.3,68.36,68.09,68.09,154643.0,59.9237,59.9763,59.7394,59.7394,154643.0
2022-01-27 10:30:00,68.11,68.29,68.11,68.17,114784.0,59.757,59.9149,59.757,59.8096,114784.0
2022-01-27 10:40:00,68.18,68.48,68.16,68.42,80605.0,59.8184,60.0816,59.8009,60.029,80605.0
2022-01-27 10:50:00,68.41,68.55,68.4,68.47,118841.0,60.0202,60.143,60.0114,60.0728,118841.0
2022-01-27 11:00:00,68.46,68.55,68.37,68.4,101538.0,60.0641,60.143,59.9851,60.0114,101538.0
2022-01-27 11:10:00,68.42,68.47,68.21,68.27,137970.0,60.029,60.0728,59.8447,59.8974,137970.0
2022-01-27 11:20:00,68.26,68.35,68.19,68.29,196385.0,59.8886,59.9676,59.8272,59.9149,196385.0
2022-01-27 11:30:00,68.3,68.47,68.29,68.45,80068.0,59.9237,60.0728,59.9149,60.0553,80068.0
2022-01-27 11:40:00,68.44,68.46,68.34,68.42,55199.0,60.0465,60.0641,59.9588,60.029,55199.0
2022-01-27 11:50:00,68.43,68.61,68.38,68.59,79915.0,60.0377,60.1957,59.9939,60.1781,79915.0
2022-01-27 12:00:00,68.58,68.69,68.54,68.56,63984.0,60.1693,60.2659,60.1342,60.1518,63984.0
2022-01-27 12:10:00,68.58,68.58,68.29,68.31,100855.0,60.1693,60.1693,59.9149,59.9325,100855.0
2022-01-27 12:20:00,68.32,68.4,68.2,68.3,92018.0,59.9412,60.0114,59.8359,59.9237,92018.0
2022-01-27 12:30:00,68.3,68.35,68.01,68.03,89549.0,59.9237,59.9676,59.6692,59.6868,89549.0
2022-01-27 12:40:00,68.03,68.05,67.79,67.84,59495.0,59.6868,59.7043,59.4762,59.5201,59495.0
2022-01-27 12:50:00,67.85,67.98,67.82,67.9,66935.0,59.5289,59.6429,59.5026,59.5727,66935.0
2022-01-27 13:00:00,67.88,67.9,67.62,67.72,79308.0,59.5552,59.5727,59.3271,59.4148,79308.0
2022-01-27 13:10:00,67.72,67.82,67.68,67.69,80158.0,59.4148,59.5026,59.3797,59.3885,80158.0
2022-01-27 13:20:00,67.69,67.76,67.6,67.66,78997.0,59.3885,59.4499,59.3095,59.3622,78997.0
2022-01-27 13:30:00,67.67,67.77,67.58,67.72,110328.0,59.3709,59.4587,59.292,59.4148,110328.0
2022-01-27 13:40:00,67.73,67.87,67.68,67.78,50989.0,59.4236,59.5464,59.3797,59.4675,50989.0
2022-01-27 13:50:00,67.78,67.82,67.67,67.74,66160.0,59.4675,59.5026,59.3709,59.4324,66160.0
2022-01-27 14:00:00,67.75,68.04,67.73,68.0,75609.0,59.4411,59.6956,59.4236,59.6605,75609.0
2022-01-27 14:10:00,67.99,68.01,67.79,67.81,75617.0,59.6517,59.6692,59.4762,59.4938,75617.0
2022-01-27 14:20:00,67.82,67.87,67.74,67.78,81597.0,59.5026,59.5464,59.4324,59.4675,81597.0
2022-01-27 14:30:00,67.78,67.97,67.77,67.94,91579.0,59.4675,59.6342,59.4587,59.6078,91579.0
2022-01-27 14:40:00,67.94,68.13,67.94,68.11,68737.0,59.6078,59.7745,59.6078,59.757,68737.0
2022-01-27 14:50:00,68.11,68.11,67.74,67.77,85360.0,59.757,59.757,59.4324,59.4587,85360.0
2022-01-27 15:00:00,67.77,68.03,67.77,67.82,69886.0,59.4587,59.6868,59.4587,59.5026,69886.0
2022-01-27 15:10:00,67.83,67.85,67.53,67.67,74034.0,59.5113,59.5289,59.2481,59.3709,74034.0
2022-01-27 15:20:00,67.68,67.95,67.62,67.89,98074.0,59.3797,59.6166,59.3271,59.564,98074.0
2022-01-27 15:30:00,67.89,68.02,67.84,67.91,98803.0,59.564,59.678,59.5201,59.5815,98803.0
2022-01-27 15:40:00,67.91,68.22,67.89,67.97,176800.0,59.5815,59.8535,59.564,59.6342,176800.0
2022-01-27 15:50:00,67.99,68.09,67.9,68.03,735575.0,59.6517,59.7394,59.5727,59.6868,735575.0
2022-01-28 09:30:00,68.0,68.0,67.64,67.83,139057.0,59.6605,59.6605,59.3446,59.5113,139057.0
2022-01-28 09:40:00,67.82,67.98,67.73,67.86,131905.0,59.5026,59.6429,59.4236,59.5376,131905.0
2022-01-28 09:50:00,67.86,68.09,67.81,67.99,220542.0,59.5376,59.7394,59.4938,59.6517,220542.0
2022-01-28 10:00:00,68.0,68.17,67.83,68.16,114881.0,59.6605,59.8096,59.5113,59.8009,114881.0
2022-01-28 10:10:00,68.15,68.37,68.13,68.31,130384.0,59.7921,59.9851,59.7745,59.9325,130384.0
2022-01-28 10:20:00,68.31,68.43,68.28,68.38,69897.0,59.9325,60.0377,59.9061,59.9939,69897.0
2022-01-28 10:30:00,68.37,68.43,68.24,68.39,146636.0,59.9851,60.0377,59.871,60.0026,146636.0
2022-01-28 10:40:00,68.39,68.39,68.08,68.3,74709.0,60.0026,60.0026,59.7307,59.9237,74709.0
2022-01-28 10:50:00,68.3,68.32,68.06,68.21,79169.0,59.9237,59.9412,59.7131,59.8447,79169.0
2022-01-28 11:00:00,68.22,68.24,67.84,67.88,583972.0,59.8535,59.871,59.5201,59.5552,583972.0
2022-01-28 11:10:00,67.88,67.91,67.67,67.8,67463.0,59.5552,59.5815,59.3709,59.485,67463.0
2022-01-28 11:20:00,67.81,68.02,67.78,67.95,52002.0,59.4938,59.678,59.4675,59.6166,52002.0
2022-01-28 11:30:00,67.95,68.21,67.94,68.12,52234.0,59.6166,59.8447,59.6078,59.7658,52234.0
2022-01-28 11:40:00,68.11,68.22,68.07,68.14,45464.0,59.757,59.8535,59.7219,59.7833,45464.0
2022-01-28 11:50:00,68.14,68.29,68.06,68.23,43947.0,59.7833,59.9149,59.7131,59.8623,43947.0
2022-01-28 12:00:00,68.23,68.34,68.19,68.31,65043.0,59.8623,59.9588,59.8272,59.9325,65043.0
2022-01-28 12:10:00,68.31,68.48,68.25,68.45,69344.0,59.9325,60.0816,59.8798,60.0553,69344.0
2022-01-28 12:20:00,68.46,68.51,68.4,68.43,74658.0,60.0641,60.1079,60.0114,60.0377,74658.0
2022-01-28 12:30:00,68.44,68.51,68.38,68.42,51347.0,60.0465,60.1079,59.9939,60.029,51347.0
2022-01-28 12:40:00,68.42,68.44,68.28,68.33,59487.0,60.029,60.0465,59.9061,59.95,59487.0
2022-01-28 12:50:00,68.34,68.5,68.3,68.47,41528.0,59.9588,60.0992,59.9237,60.0728,41528.0
2022-01-28 13:00:00,68.47,68.63,68.47,68.61,84186.0,60.0728,60.2132,60.0728,60.1957,84186.0
2022-01-28 13:10:00,68.6,68.64,68.46,68.47,52850.0,60.1869,60.222,60.0641,60.0728,52850.0
2022-01-28 13:20:00,68.45,68.52,68.39,68.44,70868.0,60.0553,60.1167,60.0026,60.0465,70868.0
2022-01-28 13:30:00,68.45,68.6,68.45,68.59,137539.0,60.0553,60.1869,60.0553,60.1781,137539.0
2022-01-28 13:40:00,68.6,68.77,68.57,68.75,114808.0,60.1869,60.336,60.1606,60.3185,114808.0
2022-01-28 13:50:00,68.76,68.82,68.6,68.6,79559.0,60.3273,60.3799,60.1869,60.1869,79559.0
2022-01-28 14:00:00,68.6,68.65,68.48,68.57,68653.0,60.1869,60.2308,60.0816,60.1606,68653.0
2022-01-28 14:10:00,68.58,68.61,68.47,68.55,63191.0,60.1693,60.1957,60.0728,60.143,63191.0
2022-01-28 14:20:00,68.54,68.54,68.29,68.3,60696.0,60.1342,60.1342,59.9149,59.9237,60696.0
2022-01-28 14:30:00,68.3,68.35,68.19,68.28,111571.0,59.9237,59.9676,59.8272,59.9061,111571.0
2022-01-28 14:40:00,68.3,68.53,68.3,68.52,67725.0,59.9237,60.1255,59.9237,60.1167,67725.0
2022-01-28 14:50:00,68.51,68.6,68.49,68.57,71283.0,60.1079,60.1869,60.0904,60.1606,71283.0
2022-01-28 15:00:00,68.58,68.62,68.49,68.62,62916.0,60.1693,60.2044,60.0904,60.2044,62916.0
2022-01-28 15:10:00,68.61,68.61,68.44,68.56,70134.0,60.1957,60.1957,60.0465,60.1518,70134.0
2022-01-28 15:20:00,68.56,68.68,68.55,68.62,65106.0,60.1518,60.2571,60.143,60.2044,65106.0
2022-01-28 15:30:00,68.63,68.79,68.51,68.66,97342.0,60.2132,60.3536,60.1079,60.2395,97342.0
2022-01-28 15:40:00,68.67,68.85,68.66,68.83,218768.0,60.2483,60.4062,60.2395,60.3887,218768.0
2022-01-28 15:50:00,68.83,69.03,68.77,69.0,526349.0,60.3887,60.5642,60.336,60.5378,526349.0
2022-01-31 09:30:00,68.43,68.82,68.29,68.81,158075.0,60.0377,60.3799,59.9149,60.3711,158075.0
2022-01-31 09:40:00,68.79,69.06,68.76,68.95,131604.0,60.3536,60.5905,60.3273,60.494,131604.0
2022-01-31 09:50:00,68.95,69.06,68.7,68.92,91050.0,60.494,60.5905,60.2746,60.4676,91050.0
2022-01-31 10:00:00,68.92,69.07,68.64,68.77,140659.0,60.4676,60.5993,60.222,60.336,140659.0
2022-01-31 10:10:00,68.78,68.95,68.78,68.94,89190.0,60.3448,60.494,60.3448,60.4852,89190.0
2022-01-31 10:20:00,68.95,69.06,68.89,68.93,83170.0,60.494,60.5905,60.4413,60.4764,83170.0
2022-01-31 10:30:00,68.92,68.98,68.85,68.9,112603.0,60.4676,60.5203,60.4062,60.4501,112603.0
2022-01-31 10:40:00,68.88,68.96,68.83,68.88,131850.0,60.4326,60.5027,60.3887,60.4326,131850.0
2022-01-31 10:50:00,68.89,68.95,68.87,68.92,84485.0,60.4413,60.494,60.4238,60.4676,84485.0
2022-01-31 11:00:00,68.92,68.96,68.83,68.96,109879.0,60.4676,60.5027,60.3887,60.5027,109879.0
2022-01-31 11:10:00,68.96,69.06,68.91,69.04,81259.0,60.5027,60.5905,60.4589,60.5729,81259.0
2022-01-31 11:20:00,69.03,69.04,68.89,68.91,64555.0,60.5642,60.5729,60.4413,60.4589,64555.0
2022-01-31 11:30:00,68.93,69.01,68.88,68.93,96587.0,60.4764,60.5466,60.4326,60.4764,96587.0
2022-01-31 11:40:00,68.93,69.06,68.92,69.05,83389.0,60.4764,60.5905,60.4676,60.5817,83389.0
2022-01-31 11:50:00,69.06,69.16,69.06,69.14,56885.0,60.5905,60.6782,60.5905,60.6607,56885.0
2022-01-31 12:00:00,69.13,69.21,69.08,69.19,51018.0,60.6519,60.7221,60.608,60.7045,51018.0
2022-01-31 12:10:00,69.2,69.44,69.17,69.44,89867.0,60.7133,60.9239,60.687,60.9239,89867.0
2022-01-31 12:20:00,69.44,69.52,69.34,69.37,86175.0,60.9239,60.9941,60.8361,60.8625,86175.0
2022-01-31 12:30:00,69.36,69.38,69.25,69.28,54956.0,60.8537,60.8712,60.7572,60.7835,54956.0
2022-01-31 12:40:00,69.27,69.3,69.21,69.26,64693.0,60.7747,60.801,60.7221,60.7659,64693.0
2022-01-31 12:50:00,69.25,69.33,69.2,69.22,52140.0,60.7572,60.8274,60.7133,60.7309,52140.0
2022-01-31 13:00:00,69.22,69.31,69.21,69.27,76360.0,60.7309,60.8098,60.7221,60.7747,76360.0
2022-01-31 13:10:00,69.27,69.37,69.2,69.34,77923.0,60.7747,60.8625,60.7133,60.8361,77923.0
2022-01-31 13:20:00,69.35,69.46,69.35,69.39,60376.0,60.8449,60.9414,60.8449,60.88,60376.0
2022-01-31 13:30:00,69.39,69.51,69.33,69.33,65136.0,60.88,60.9853,60.8274,60.8274,65136.0
2022-01-31 13:40:00,69.33,69.35,69.29,69.33,61857.0,60.8274,60.8449,60.7923,60.8274,61857.0
2022-01-31 13:50:00,69.33,69.38,69.28,69.34,55486.0,60.8274,60.8712,60.7835,60.8361,55486.0
2022-01-31 14:00:00,69.34,69.49,69.32,69.48,60979.0,60.8361,60.9677,60.8186,60.959,60979.0
2022-01-31 14:10:00,69.48,69.56,69.39,69.54,118570.0,60.959,61.0292,60.88,61.0116,118570.0
2022-01-31 14:20:00,69.54,69.58,69.46,69.52,199265.0,61.0116,61.0467,60.9414,60.9941,199265.0
2022-01-31 14:30:00,69.52,69.6,69.5,69.54,66269.0,60.9941,61.0643,60.9765,61.0116,66269.0
2022-01-31 14:40:00,69.54,69.67,69.54,69.59,120040.0,61.0116,61.1257,61.0116,61.0555,120040.0
2022-01-31 14:50:00,69.59,69.61,69.53,69.57,91975.0,61.0555,61.073,61.0028,61.0379,91975.0
2022-01-31 15:00:00,69.56,69.6,69.52,69.55,120960.0,61.0292,61.0643,60.9941,61.0204,120960.0
2022-01-31 15:10:00,69.56,69.57,69.44,69.52,109191.0,61.0292,61.0379,60.9239,60.9941,109191.0
2022-01-31 15:20:00,69.52,69.63,69.49,69.59,106461.0,60.9941,61.0906,60.9677,61.0555,106461.0
2022-01-31 15:30:00,69.59,69.6,69.46,69.51,231434.0,61.0555,61.0643,60.9414,60.9853,231434.0
2022-01-31 15:40:00,69.5,69.58,69.47,69.58,294214.0,60.9765,61.0467,60.9502,61.0467,294214.0
2022-01-31 15:50:00,69.58,69.77,69.47,69.5,962925.0,61.0467,61.2134,60.9502,60.9765,962925.0
2022-02-01 09:30:00,69.23,69.28,68.78,69.24,358711.0,60.7396,60.7835,60.3448,60.7484,358711.0
2022-02-01 09:40:00,69.22,69.23,68.87,68.89,217322.0,60.7309,60.7396,60.4238,60.4413,217322.0
2022-02-01 09:50:00,68.89,68.97,68.77,68.79,138154.0,60.4413,60.5115,60.336,60.3536,138154.0
2022-02-01 10:00:00,68.8,68.84,68.45,68.45,137574.0,60.3624,60.3975,60.0553,60.0553,137574.0
2022-02-01 10:10:00,68.45,68.5,68.02,68.02,168819.0,60.0553,60.0992,59.678,59.678,168819.0
2022-02-01 10:20:00,68.01,68.03,67.72,67.72,266309.0,59.6692,59.6868,59.4148,59.4148,266309.0
2022-02-01 10:30:00,67.71,67.84,67.59,67.78,157726.0,59.406,59.5201,59.3008,59.4675,157726.0
2022-02-01 10:40:00,67.78,67.91,67.78,67.88,100901.0,59.4675,59.5815,59.4675,59.5552,100901.0
2022-02-01 10:50:00,67.86,68.09,67.83,68.03,94347.0,59.5376,59.7394,59.5113,59.6868,94347.0
2022-02-01 11:00:00,68.03,68.03,67.81,67.81,98913.0,59.6868,59.6868,59.4938,59.4938,98913.0
2022-02-01 11:10:00,67.82,67.85,67.65,67.76,99678.0,59.5026,59.5289,59.3534,59.4499,99678.0
2022-02-01 11:20:00,67.76,67.86,67.6,67.61,89002.0,59.4499,59.5376,59.3095,59.3183,89002.0
2022-02-01 11:30:00,67.6,67.65,67.48,67.53,74096.0,59.3095,59.3534,59.2042,59.2481,74096.0
2022-02-01 11:40:00,67.52,67.6,67.48,67.53,142640.0,59.2393,59.3095,59.2042,59.2481,142640.0
2022-02-01 11:50:00,67.53,67.64,67.49,67.52,56445.0,59.2481,59.3446,59.213,59.2393,56445.0
2022-02-01 12:00:00,67.52,67.66,67.44,67.61,122447.0,59.2393,59.3622,59.1692,59.3183,122447.0
2022-02-01 12:10:00,67.62,67.76,67.61,67.66,67916.0,59.3271,59.4499,59.3183,59.3622,67916.0
2022-02-01 12:20:00,67.66,67.79,67.62,67.77,45650.0,59.3622,59.4762,59.3271,59.4587,45650.0
2022-02-01 12:30:00,67.76,67.76,67.61,67.67,68020.0,59.4499,59.4499,59.3183,59.3709,68020.0
2022-02-01 12:40:00,67.67,67.7,67.59,67.64,44645.0,59.3709,59.3973,59.3008,59.3446,44645.0
2022-02-01 12:50:00,67.64,67.66,67.59,67.64,45147.0,59.3446,59.3622,59.3008,59.3446,45147.0
2022-02-01 13:00:00,67.64,67.68,67.56,67.61,59727.0,59.3446,59.3797,59.2744,59.3183,59727.0
2022-02-01 13:10:00,67.6,67.72,67.58,67.72,60709.0,59.3095,59.4148,59.292,59.4148,60709.0
2022-02-01 13:20:00,67.71,67.84,67.69,67.8,49107.0,59.406,59.5201,59.3885,59.485,49107.0
2022-02-01 13:30:00,67.79,67.98,67.79,67.93,73549.0,59.4762,59.6429,59.4762,59.5991,73549.0
2022-02-01 13:40:00,67.93,68.17,67.93,68.08,83652.0,59.5991,59.8096,59.5991,59.7307,83652.0
2022-02-01 13:50:00,68.09,68.2,68.06,68.16,85221.0,59.7394,59.8359,59.7131,59.8009,85221.0
2022-02-01 14:00:00,68.15,68.16,67.97,68.02,45038.0,59.7921,59.8009,59.6342,59.678,45038.0
2022-02-01 14:10:00,68.02,68.11,68.0,68.0,49182.0,59.678,59.757,59.6605,59.6605,49182.0
2022-02-01 14:20:00,68.0,68.18,68.0,68.13,64418.0,59.6605,59.8184,59.6605,59.7745,64418.0
2022-02-01 14:30:00,68.13,68.14,67.99,68.02,59613.0,59.7745,59.7833,59.6517,59.678,59613.0
2022-02-01 14:40:00,68.02,68.04,67.96,67.97,61213.0,59.678,59.6956,59.6254,59.6342,61213.0
2022-02-01 14:50:00,67.96,67.99,67.91,67.99,54540.0,59.6254,59.6517,59.5815,59.6517,54540.0
2022-02-01 15:00:00,68.0,68.14,67.99,68.12,67495.0,59.6605,59.7833,59.6517,59.7658,67495.0
2022-02-01 15:10:00,68.12,68.15,68.03,68.1,65534.0,59.7658,59.7921,59.6868,59.7482,65534.0
2022-02-01 15:20:00,68.09,68.2,68.08,68.19,73413.0,59.7394,59.8359,59.7307,59.8272,73413.0
2022-02-01 15:30:00,68.19,68.21,68.07,68.08,107574.0,59.8272,59.8447,59.7219,59.7307,107574.0
2022-02-01 15:40:00,68.09,68.15,68.04,68.15,156087.0,59.7394,59.7921,59.6956,59.7921,156087.0
2022-02-01 15:50:00,68.16,68.17,67.95,67.96,461095.0,59.8009,59.8096,59.6166,59.6254,461095.0
2022-02-02 09:30:00,68.05,68.43,67.59,67.97,279672.0,59.7043,60.0377,59.3008,59.6342,279672.0
2022-02-02 09:40:00,67.98,68.14,67.78,68.07,141215.0,59.6429,59.7833,59.4675,59.7219,141215.0
2022-02-02 09:50:00,68.07,68.12,67.86,68.01,142262.0,59.7219,59.7658,59.5376,59.6692,142262.0
2022-02-02 10:00:00,68.0,68.15,67.81,67.89,172336.0,59.6605,59.7921,59.4938,59.564,172336.0
2022-02-02 10:10:00,67.89,68.18,67.85,68.03,73929.0,59.564,59.8184,59.5289,59.6868,73929.0
2022-02-02 10:20:00,68.01,68.08,67.91,67.97,76467.0,59.6692,59.7307,59.5815,59.6342,76467.0
2022-02-02 10:30:00,67.97,68.13,67.93,68.11,71280.0,59.6342,59.7745,59.5991,59.757,71280.0
2022-02-02 10:40:00,68.1,68.19,68.01,68.11,81243.0,59.7482,59.8272,59.6692,59.757,81243.0
2022-02-02 10:50:00,68.1,68.23,68.06,68.17,62594.0,59.7482,59.8623,59.7131,59.8096,62594.0
2022-02-02 11:00:00,68.16,68.34,68.16,68.28,75661.0,59.8009,59.9588,59.8009,59.9061,75661.0
2022-02-02 11:10:00,68.28,68.54,68.27,68.45,118932.0,59.9061,60.1342,59.8974,60.0553,118932.0
2022-02-02 11:20:00,68.45,68.54,68.42,68.51,111967.0,60.0553,60.1342,60.029,60.1079,111967.0
2022-02-02 11:30:00,68.51,68.61,68.43,68.59,95537.0,60.1079,60.1957,60.0377,60.1781,95537.0
2022-02-02 11:40:00,68.59,68.86,68.57,68.78,160536.0,60.1781,60.415,60.1606,60.3448,160536.0
2022-02-02 11:50:00,68.78,68.78,68.61,68.61,166122.0,60.3448,60.3448,60.1957,60.1957,166122.0
2022-02-02 12:00:00,68.61,68.74,68.61,68.67,78866.0,60.1957,60.3097,60.1957,60.2483,78866.0
2022-02-02 12:10:00,68.67,68.67,68.56,68.58,52216.0,60.2483,60.2483,60.1518,60.1693,52216.0
2022-02-02 12:20:00,68.59,68.75,68.58,68.73,79159.0,60.1781,60.3185,60.1693,60.3009,79159.0
2022-02-02 12:30:00,68.73,68.82,68.71,68.72,34426.0,60.3009,60.3799,60.2834,60.2922,34426.0
2022-02-02 12:40:00,68.72,68.72,68.61,68.69,42757.0,60.2922,60.2922,60.1957,60.2659,42757.0
2022-02-02 12:50:00,68.7,68.73,68.61,68.71,32524.0,60.2746,60.3009,60.1957,60.2834,32524.0
2022-02-02 13:00:00,68.7,68.78,68.7,68.76,45057.0,60.2746,60.3448,60.2746,60.3273,45057.0
2022-02-02 13:10:00,68.76,68.79,68.68,68.69,58952.0,60.3273,60.3536,60.2571,60.2659,58952.0
2022-02-02 13:20:00,68.69,68.83,68.64,68.82,62526.0,60.2659,60.3887,60.222,60.3799,62526.0
2022-02-02 13:30:00,68.82,68.86,68.76,68.77,52920.0,60.3799,60.415,60.3273,60.336,52920.0
2022-02-02 13:40:00,68.77,68.8,68.72,68.77,47004.0,60.336,60.3624,60.2922,60.336,47004.0
2022-02-02 13:50:00,68.78,68.87,68.75,68.86,29871.0,60.3448,60.4238,60.3185,60.415,29871.0
2022-02-02 14:00:00,68.85,68.86,68.73,68.77,54859.0,60.4062,60.415,60.3009,60.336,54859.0
2022-02-02 14:10:00,68.78,68.83,68.77,68.82,45331.0,60.3448,60.3887,60.336,60.3799,45331.0
2022-02-02 14:20:00,68.83,68.94,68.83,68.9,59768.0,60.3887,60.4852,60.3887,60.4501,59768.0
2022-02-02 14:30:00,68.91,68.92,68.74,68.76,55620.0,60.4589,60.4676,60.3097,60.3273,55620.0
2022-02-02 14:40:00,68.77,68.81,68.73,68.78,57367.0,60.336,60.3711,60.3009,60.3448,57367.0
2022-02-02 14:50:00,68.78,68.8,68.65,68.67,70253.0,60.3448,60.3624,60.2308,60.2483,70253.0
2022-02-02 15:00:00,68.67,68.72,68.6,68.61,76091.0,60.2483,60.2922,60.1869,60.1957,76091.0
2022-02-02 15:10:00,68.61,68.76,68.59,68.73,70879.0,60.1957,60.3273,60.1781,60.3009,70879.0
2022-02-02 15:20:00,68.74,68.75,68.65,68.7,71982.0,60.3097,60.3185,60.2308,60.2746,71982.0
2022-02-02 15:30:00,68.7,68.85,68.7,68.79,110980.0,60.2746,60.4062,60.2746,60.3536,110980.0
2022-02-02 15:40:00,68.8,68.86,68.77,68.83,194182.0,60.3624,60.415,60.336,60.3887,194182.0
2022-02-02 15:50:00,68.82,68.89,68.76,68.81,462927.0,60.3799,60.4413,60.3273,60.3711,462927.0
2022-02-03 09:30:00,69.0,69.39,68.56,68.56,176044.0,60.5378,60.88,60.1518,60.1518,176044.0
2022-02-03 09:40:00,68.53,68.74,68.41,68.66,131959.0,60.1255,60.3097,60.0202,60.2395,131959.0
2022-02-03 09:50:00,68.65,68.81,68.6,68.78,94797.0,60.2308,60.3711,60.1869,60.3448,94797.0
2022-02-03 10:00:00,68.78,68.92,68.77,68.92,112155.0,60.3448,60.4676,60.336,60.4676,112155.0
2022-02-03 10:10:00,68.92,68.94,68.66,68.66,91391.0,60.4676,60.4852,60.2395,60.2395,91391.0
2022-02-03 10:20:00,68.68,68.98,68.68,68.9,73591.0,60.2571,60.5203,60.2571,60.4501,73591.0
2022-02-03 10:30:00,68.9,69.19,68.86,69.19,84991.0,60.4501,60.7045,60.415,60.7045,84991.0
2022-02-03 10:40:00,69.19,69.3,69.16,69.21,133108.0,60.7045,60.801,60.6782,60.7221,133108.0
2022-02-03 10:50:00,69.22,69.25,69.04,69.09,108682.0,60.7309,60.7572,60.5729,60.6168,108682.0
2022-02-03 11:00:00,69.09,69.31,69.08,69.24,93648.0,60.6168,60.8098,60.608,60.7484,93648.0
2022-02-03 11:10:00,69.25,69.29,69.07,69.11,75193.0,60.7572,60.7923,60.5993,60.6343,75193.0
2022-02-03 11:20:00,69.12,69.24,69.1,69.23,85336.0,60.6431,60.7484,60.6256,60.7396,85336.0
2022-02-03 11:30:00,69.23,69.26,69.17,69.25,79187.0,60.7396,60.7659,60.687,60.7572,79187.0
2022-02-03 11:40:00,69.24,69.25,69.13,69.17,75689.0,60.7484,60.7572,60.6519,60.687,75689.0
2022-02-03 11:50:00,69.17,69.29,69.15,69.28,99541.0,60.687,60.7923,60.6694,60.7835,99541.0
2022-02-03 12:00:00,69.28,69.32,69.19,69.26,92560.0,60.7835,60.8186,60.7045,60.7659,92560.0
2022-02-03 12:10:00,69.25,69.25,69.15,69.18,131292.0,60.7572,60.7572,60.6694,60.6958,131292.0
2022-02-03 12:20:00,69.17,69.28,69.12,69.22,105079.0,60.687,60.7835,60.6431,60.7309,105079.0
2022-02-03 12:30:00,69.21,69.25,69.14,69.23,62659.0,60.7221,60.7572,60.6607,60.7396,62659.0
2022-02-03 12:40:00,69.24,69.24,69.07,69.11,96637.0,60.7484,60.7484,60.5993,60.6343,96637.0
2022-02-03 12:50:00,69.12,69.23,69.12,69.22,48261.0,60.6431,60.7396,60.6431,60.7309,48261.0
2022-02-03 13:00:00,69.23,69.28,69.2,69.24,80276.0,60.7396,60.7835,60.7133,60.7484,80276.0
2022-02-03 13:10:00,69.23,69.31,69.22,69.29,69958.0,60.7396,60.8098,60.7309,60.7923,69958.0
2022-02-03 13:20:00,69.29,69.31,69.15,69.18,65230.0,60.7923,60.8098,60.6694,60.6958,65230.0
2022-02-03 13:30:00,69.19,69.26,69.16,69.26,45096.0,60.7045,60.7659,60.6782,60.7659,45096.0
2022-02-03 13:40:00,69.27,69.29,69.21,69.28,26115.0,60.7747,60.7923,60.7221,60.7835,26115.0
2022-02-03 13:50:00,69.27,69.3,69.22,69.27,43814.0,60.7747,60.801,60.7309,60.7747,43814.0
2022-02-03 14:00:00,69.28,69.28,69.11,69.16,52928.0,60.7835,60.7835,60.6343,60.6782,52928.0
2022-02-03 14:10:00,69.17,69.26,69.16,69.2,53512.0,60.687,60.7659,60.6782,60.7133,53512.0
2022-02-03 14:20:00,69.22,69.25,69.13,69.19,66864.0,60.7309,60.7572,60.6519,60.7045,66864.0
2022-02-03 14:30:00,69.18,69.18,69.03,69.11,70230.0,60.6958,60.6958,60.5642,60.6343,70230.0
2022-02-03 14:40:00,69.1,69.13,69.02,69.07,87076.0,60.6256,60.6519,60.5554,60.5993,87076.0
2022-02-03 14:50:00,69.08,69.16,69.07,69.16,70482.0,60.608,60.6782,60.5993,60.6782,70482.0
2022-02-03 15:00:00,69.15,69.18,69.09,69.11,62334.0,60.6694,60.6958,60.6168,60.6343,62334.0
2022-02-03 15:10:00,69.11,69.29,69.11,69.23,88770.0,60.6343,60.7923,60.6343,60.7396,88770.0
2022-02-03 15:20:00,69.23,69.28,69.21,69.27,86529.0,60.7396,60.7835,60.7221,60.7747,86529.0
2022-02-03 15:30:00,69.28,69.33,69.14,69.19,146048.0,60.7835,60.8274,60.6607,60.7045,146048.0
2022-02-03 15:40:00,69.18,69.24,69.08,69.11,156493.0,60.6958,60.7484,60.608,60.6343,156493.0
2022-02-03 15:50:00,69.11,69.34,69.09,69.24,562392.0,60.6343,60.8361,60.6168,60.7484,562392.0
2022-02-04 09:30:00,68.65,68.99,68.5,68.94,168027.0,60.2308,60.5291,60.0992,60.4852,168027.0
2022-02-04 09:40:00,68.96,69.12,68.94,69.09,165540.0,60.5027,60.6431,60.4852,60.6168,165540.0
2022-02-04 09:50:00,69.08,69.2,68.8,68.88,100965.0,60.608,60.7133,60.3624,60.4326,100965.0
2022-02-04 10:00:00,68.87,68.96,68.73,68.83,671116.0,60.4238,60.5027,60.3009,60.3887,671116.0
2022-02-04 10:10:00,68.82,68.89,68.52,68.57,119216.0,60.3799,60.4413,60.1167,60.1606,119216.0
2022-02-04 10:20:00,68.59,68.6,68.25,68.28,91476.0,60.1781,60.1869,59.8798,59.9061,91476.0
2022-02-04 10:30:00,68.29,68.46,68.14,68.22,178594.0,59.9149,60.0641,59.7833,59.8535,178594.0
2022-02-04 10:40:00,68.23,68.35,68.2,68.27,247825.0,59.8623,59.9676,59.8359,59.8974,247825.0
2022-02-04 10:50:00,68.26,68.5,68.26,68.45,188806.0,59.8886,60.0992,59.8886,60.0553,188806.0
2022-02-04 11:00:00,68.45,68.54,68.22,68.28,172038.0,60.0553,60.1342,59.8535,59.9061,172038.0
2022-02-04 11:10:00,68.29,68.6,68.26,68.53,88498.0,59.9149,60.1869,59.8886,60.1255,88498.0
2022-02-04 11:20:00,68.52,68.68,68.52,68.56,73507.0,60.1167,60.2571,60.1167,60.1518,73507.0
2022-02-04 11:30:00,68.57,68.68,68.54,68.59,82923.0,60.1606,60.2571,60.1342,60.1781,82923.0
2022-02-04 11:40:00,68.6,68.7,68.58,68.67,64981.0,60.1869,60.2746,60.1693,60.2483,64981.0
2022-02-04 11:50:00,68.68,68.74,68.63,68.65,67843.0,60.2571,60.3097,60.2132,60.2308,67843.0
2022-02-04 12:00:00,68.66,68.76,68.64,68.73,59315.0,60.2395,60.3273,60.222,60.3009,59315.0
2022-02-04 12:10:00,68.73,68.75,68.67,68.72,74466.0,60.3009,60.3185,60.2483,60.2922,74466.0
2022-02-04 12:20:00,68.7,68.75,68.67,68.74,80913.0,60.2746,60.3185,60.2483,60.3097,80913.0
2022-02-04 12:30:00,68.74,68.79,68.67,68.78,73899.0,60.3097,60.3536,60.2483,60.3448,73899.0
2022-02-04 12:40:00,68.78,68.8,68.7,68.73,40783.0,60.3448,60.3624,60.2746,60.3009,40783.0
2022-02-04 12:50:00,68.74,68.8,68.7,68.8,32845.0,60.3097,60.3624,60.2746,60.3624,32845.0
2022-02-04 13:00:00,68.8,68.94,68.79,68.92,111130.0,60.3624,60.4852,60.3536,60.4676,111130.0
2022-02-04 13:10:00,68.91,68.94,68.85,68.89,46985.0,60.4589,60.4852,60.4062,60.4413,46985.0
2022-02-04 13:20:00,68.9,68.94,68.82,68.82,39303.0,60.4501,60.4852,60.3799,60.3799,39303.0
2022-02-04 13:30:00,68.81,68.9,68.77,68.9,42825.0,60.3711,60.4501,60.336,60.4501,42825.0
2022-02-04 13:40:00,68.9,69.01,68.9,68.97,133146.0,60.4501,60.5466,60.4501,60.5115,133146.0
2022-02-04 13:50:00,68.98,69.01,68.86,68.89,79093.0,60.5203,60.5466,60.415,60.4413,79093.0
2022-02-04 14:00:00,68.9,68.91,68.75,68.79,53291.0,60.4501,60.4589,60.3185,60.3536,53291.0
2022-02-04 14:10:00,68.79,68.89,68.76,68.87,29935.0,60.3536,60.4413,60.3273,60.4238,29935.0
2022-02-04 14:20:00,68.87,68.91,68.81,68.89,70610.0,60.4238,60.4589,60.3711,60.4413,70610.0
2022-02-04 14:30:00,68.88,68.99,68.86,68.99,62628.0,60.4326,60.5291,60.415,60.5291,62628.0
2022-02-04 14:40:00,69.0,69.03,68.92,68.97,60745.0,60.5378,60.5642,60.4676,60.5115,60745.0
2022-02-04 14:50:00,68.97,69.05,68.95,69.04,47446.0,60.5115,60.5817,60.494,60.5729,47446.0
2022-02-04 15:00:00,69.04,69.22,68.96,69.22,113775.0,60.5729,60.7309,60.5027,60.7309,113775.0
2022-02-04 15:10:00,69.22,69.28,69.2,69.22,72564.0,60.7309,60.7835,60.7133,60.7309,72564.0
2022-02-04 15:20:00,69.22,69.25,69.19,69.21,50800.0,60.7309,60.7572,60.7045,60.7221,50800.0
2022-02-04 15:30:00,69.21,69.22,69.02,69.06,85149.0,60.7221,60.7309,60.5554,60.5905,85149.0
2022-02-04 15:40:00,69.06,69.08,68.93,69.04,124269.0,60.5905,60.608,60.4764,60.5729,124269.0
2022-02-04 15:50:00,69.04,69.08,68.68,68.69,346681.0,60.5729,60.608,60.2571,60.2659,346681.0
2022-02-07 09:30:00,67.9,68.01,67.36,67.38,378657.0,59.5727,59.6692,59.099,59.1165,378657.0
2022-02-07 09:40:00,67.4,67.51,67.29,67.37,276470.0,59.1341,59.2306,59.0375,59.1077,276470.0
2022-02-07 09:50:00,67.36,67.46,67.21,67.28,183029.0,59.099,59.1867,58.9674,59.0288,183029.0
2022-02-07 10:00:00,67.28,67.65,67.27,67.45,221449.0,59.0288,59.3534,59.02,59.1779,221449.0
2022-02-07 10:10:00,67.47,67.65,67.42,67.59,135402.0,59.1955,59.3534,59.1516,59.3008,135402.0
2022-02-07 10:20:00,67.58,67.8,67.57,67.79,98671.0,59.292,59.485,59.2832,59.4762,98671.0
2022-02-07 10:30:00,67.79,67.94,67.76,67.91,84711.0,59.4762,59.6078,59.4499,59.5815,84711.0
2022-02-07 10:40:00,67.92,67.95,67.7,67.71,94316.0,59.5903,59.6166,59.3973,59.406,94316.0
2022-02-07 10:50:00,67.7,67.72,67.56,67.59,66481.0,59.3973,59.4148,59.2744,59.3008,66481.0
2022-02-07 11:00:00,67.58,67.59,67.36,67.5,99098.0,59.292,59.3008,59.099,59.2218,99098.0
2022-02-07 11:10:00,67.5,67.78,67.47,67.78,63189.0,59.2218,59.4675,59.1955,59.4675,63189.0
2022-02-07 11:20:00,67.78,67.86,67.78,67.82,66369.0,59.4675,59.5376,59.4675,59.5026,66369.0
2022-02-07 11:30:00,67.83,67.98,67.81,67.88,105548.0,59.5113,59.6429,59.4938,59.5552,105548.0
2022-02-07 11:40:00,67.89,68.01,67.85,67.98,97226.0,59.564,59.6692,59.5289,59.6429,97226.0
2022-02-07 11:50:00,67.97,68.03,67.94,67.98,76531.0,59.6342,59.6868,59.6078,59.6429,76531.0
2022-02-07 12:00:00,67.98,67.99,67.79,67.81,91411.0,59.6429,59.6517,59.4762,59.4938,91411.0
2022-02-07 12:10:00,67.81,67.89,67.61,67.63,143885.0,59.4938,59.564,59.3183,59.3359,143885.0
2022-02-07 12:20:00,67.63,67.7,67.61,67.66,49027.0,59.3359,59.3973,59.3183,59.3622,49027.0
2022-02-07 12:30:00,67.67,67.82,67.67,67.8,60958.0,59.3709,59.5026,59.3709,59.485,60958.0
2022-02-07 12:40:00,67.79,67.81,67.68,67.72,57662.0,59.4762,59.4938,59.3797,59.4148,57662.0
2022-02-07 12:50:00,67.73,67.77,67.67,67.69,59682.0,59.4236,59.4587,59.3709,59.3885,59682.0
2022-02-07 13:00:00,67.69,67.76,67.65,67.75,59685.0,59.3885,59.4499,59.3534,59.4411,59685.0
2022-02-07 13:10:00,67.75,67.77,67.57,67.58,80551.0,59.4411,59.4587,59.2832,59.292,80551.0
2022-02-07 13:20:00,67.58,67.78,67.56,67.76,57327.0,59.292,59.4675,59.2744,59.4499,57327.0
2022-02-07 13:30:00,67.77,67.86,67.76,67.81,66702.0,59.4587,59.5376,59.4499,59.4938,66702.0
2022-02-07 13:40:00,67.82,67.86,67.79,67.81,43947.0,59.5026,59.5376,59.4762,59.4938,43947.0
2022-02-07 13:50:00,67.81,67.91,67.78,67.9,47847.0,59.4938,59.5815,59.4675,59.5727,47847.0
2022-02-07 14:00:00,67.89,67.93,67.82,67.88,158420.0,59.564,59.5991,59.5026,59.5552,158420.0
2022-02-07 14:10:00,67.88,68.05,67.86,68.02,72479.0,59.5552,59.7043,59.5376,59.678,72479.0
2022-02-07 14:20:00,68.03,68.03,67.92,67.97,53207.0,59.6868,59.6868,59.5903,59.6342,53207.0
2022-02-07 14:30:00,67.96,68.11,67.94,68.07,68461.0,59.6254,59.757,59.6078,59.7219,68461.0
2022-02-07 14:40:00,68.08,68.08,68.0,68.03,40764.0,59.7307,59.7307,59.6605,59.6868,40764.0
2022-02-07 14:50:00,68.02,68.09,68.02,68.06,55696.0,59.678,59.7394,59.678,59.7131,55696.0
2022-02-07 15:00:00,68.05,68.06,67.95,67.99,51955.0,59.7043,59.7131,59.6166,59.6517,51955.0
2022-02-07 15:10:00,67.99,68.05,67.97,68.03,67874.0,59.6517,59.7043,59.6342,59.6868,67874.0
2022-02-07 15:20:00,68.03,68.04,67.87,67.89,88214.0,59.6868,59.6956,59.5464,59.564,88214.0
2022-02-07 15:30:00,67.88,67.95,67.73,67.76,123990.0,59.5552,59.6166,59.4236,59.4499,123990.0
2022-02-07 15:40:00,67.75,67.8,67.58,67.62,170355.0,59.4411,59.485,59.292,59.3271,170355.0
2022-02-07 15:50:00,67.62,67.76,67.55,67.64,478444.0,59.3271,59.4499,59.2657,59.3446,478444.0
2022-02-08 09:30:00,68.18,68.27,67.82,67.93,170703.0,59.8184,59.8974,59.5026,59.5991,170703.0
2022-02-08 09:40:00,67.96,68.15,67.87,67.96,116809.0,59.6254,59.7921,59.5464,59.6254,116809.0
2022-02-08 09:50:00,67.96,68.03,67.9,67.96,94332.0,59.6254,59.6868,59.5727,59.6254,94332.0
2022-02-08 10:00:00,67.96,68.14,67.93,68.09,92039.0,59.6254,59.7833,59.5991,59.7394,92039.0
2022-02-08 10:10:00,68.09,68.09,67.67,67.71,232503.0,59.7394,59.7394,59.3709,59.406,232503.0
2022-02-08 10:20:00,67.73,67.97,67.71,67.97,58147.0,59.4236,59.6342,59.406,59.6342,58147.0
2022-02-08 10:30:00,67.96,68.07,67.94,67.94,66911.0,59.6254,59.7219,59.6078,59.6078,66911.0
2022-02-08 10:40:00,67.94,67.96,67.77,67.95,72837.0,59.6078,59.6254,59.4587,59.6166,72837.0
2022-02-08 10:50:00,67.94,67.98,67.75,67.78,52189.0,59.6078,59.6429,59.4411,59.4675,52189.0
2022-02-08 11:00:00,67.76,67.93,67.69,67.8,66026.0,59.4499,59.5991,59.3885,59.485,66026.0
2022-02-08 11:10:00,67.79,67.87,67.75,67.8,58075.0,59.4762,59.5464,59.4411,59.485,58075.0
2022-02-08 11:20:00,67.8,67.83,67.71,67.8,48052.0,59.485,59.5113,59.406,59.485,48052.0
2022-02-08 11:30:00,67.8,67.92,67.79,67.86,44659.0,59.485,59.5903,59.4762,59.5376,44659.0
2022-02-08 11:40:00,67.87,68.03,67.85,68.01,63274.0,59.5464,59.6868,59.5289,59.6692,63274.0
2022-02-08 11:50:00,68.01,68.2,68.01,68.18,47777.0,59.6692,59.8359,59.6692,59.8184,47777.0
2022-02-08 12:00:00,68.19,68.2,68.12,68.16,47776.0,59.8272,59.8359,59.7658,59.8009,47776.0
2022-02-08 12:10:00,68.17,68.22,68.08,68.08,53331.0,59.8096,59.8535,59.7307,59.7307,53331.0
2022-02-08 12:20:00,68.07,68.11,67.97,67.97,31245.0,59.7219,59.757,59.6342,59.6342,31245.0
2022-02-08 12:30:00,67.98,68.01,67.88,67.9,46121.0,59.6429,59.6692,59.5552,59.5727,46121.0
2022-02-08 12:40:00,67.9,68.01,67.9,67.97,43722.0,59.5727,59.6692,59.5727,59.6342,43722.0
2022-02-08 12:50:00,67.97,68.02,67.95,67.99,33430.0,59.6342,59.678,59.6166,59.6517,33430.0
2022-02-08 13:00:00,68.0,68.07,68.0,68.03,26184.0,59.6605,59.7219,59.6605,59.6868,26184.0
2022-02-08 13:10:00,68.02,68.03,67.96,68.02,31738.0,59.678,59.6868,59.6254,59.678,31738.0
2022-02-08 13:20:00,68.03,68.04,67.91,67.91,34871.0,59.6868,59.6956,59.5815,59.5815,34871.0
2022-02-08 13:30:00,67.91,67.99,67.89,67.98,51877.0,59.5815,59.6517,59.564,59.6429,51877.0
2022-02-08 13:40:00,67.98,68.12,67.97,68.11,42719.0,59.6429,59.7658,59.6342,59.757,42719.0
2022-02-08 13:50:00,68.11,68.17,68.11,68.16,48101.0,59.757,59.8096,59.757,59.8009,48101.0
2022-02-08 14:00:00,68.16,68.16,68.03,68.08,41322.0,59.8009,59.8009,59.6868,59.7307,41322.0
2022-02-08 14:10:00,68.09,68.11,68.0,68.01,38200.0,59.7394,59.757,59.6605,59.6692,38200.0
2022-02-08 14:20:00,68.0,68.0,67.87,67.91,53122.0,59.6605,59.6605,59.5464,59.5815,53122.0
2022-02-08 14:30:00,67.9,67.93,67.8,67.81,62691.0,59.5727,59.5991,59.485,59.4938,62691.0
2022-02-08 14:40:00,67.81,67.82,67.66,67.66,67263.0,59.4938,59.5026,59.3622,59.3622,67263.0
2022-02-08 14:50:00,67.66,67.7,67.64,67.68,47385.0,59.3622,59.3973,59.3446,59.3797,47385.0
2022-02-08 15:00:00,67.68,67.71,67.65,67.68,66714.0,59.3797,59.406,59.3534,59.3797,66714.0
2022-02-08 15:10:00,67.69,67.93,67.69,67.9,59795.0,59.3885,59.5991,59.3885,59.5727,59795.0
2022-02-08 15:20:00,67.9,67.9,67.8,67.84,49158.0,59.5727,59.5727,59.485,59.5201,49158.0
2022-02-08 15:30:00,67.85,67.91,67.75,67.8,98936.0,59.5289,59.5815,59.4411,59.485,98936.0
2022-02-08 15:40:00,67.81,67.88,67.72,67.78,163562.0,59.4938,59.5552,59.4148,59.4675,163562.0
2022-02-08 15:50:00,67.79,67.96,67.79,67.88,384088.0,59.4762,59.6254,59.4762,59.5552,384088.0
2022-02-09 09:30:00,68.33,68.39,68.1,68.14,115396.0,59.95,60.0026,59.7482,59.7833,115396.0
2022-02-09 09:40:00,68.16,68.26,68.04,68.26,73076.0,59.8009,59.8886,59.6956,59.8886,73076.0
2022-02-09 09:50:00,68.26,68.32,67.93,67.94,79282.0,59.8886,59.9412,59.5991,59.6078,79282.0
2022-02-09 10:00:00,67.95,67.96,67.81,67.85,99990.0,59.6166,59.6254,59.4938,59.5289,99990.0
2022-02-09 10:10:00,67.85,68.22,67.85,68.19,92477.0,59.5289,59.8535,59.5289,59.8272,92477.0
2022-02-09 10:20:00,68.2,68.2,67.9,67.94,75338.0,59.8359,59.8359,59.5727,59.6078,75338.0
2022-02-09 10:30:00,67.93,67.98,67.87,67.95,54321.0,59.5991,59.6429,59.5464,59.6166,54321.0
2022-02-09 10:40:00,67.94,68.0,67.9,67.93,107206.0,59.6078,59.6605,59.5727,59.5991,107206.0
2022-02-09 10:50:00,67.93,67.98,67.88,67.94,55668.0,59.5991,59.6429,59.5552,59.6078,55668.0
2022-02-09 11:00:00,67.93,67.94,67.79,67.79,69931.0,59.5991,59.6078,59.4762,59.4762,69931.0
2022-02-09 11:10:00,67.79,67.8,67.7,67.75,54763.0,59.4762,59.485,59.3973,59.4411,54763.0
2022-02-09 11:20:00,67.74,67.86,67.74,67.82,56135.0,59.4324,59.5376,59.4324,59.5026,56135.0
2022-02-09 11:30:00,67.83,67.84,67.73,67.76,60030.0,59.5113,59.5201,59.4236,59.4499,60030.0
2022-02-09 11:40:00,67.76,67.88,67.75,67.88,37736.0,59.4499,59.5552,59.4411,59.5552,37736.0
2022-02-09 11:50:00,67.88,67.94,67.85,67.94,34731.0,59.5552,59.6078,59.5289,59.6078,34731.0
2022-02-09 12:00:00,67.93,68.01,67.92,67.99,53609.0,59.5991,59.6692,59.5903,59.6517,53609.0
2022-02-09 12:10:00,67.98,68.0,67.93,68.0,29487.0,59.6429,59.6605,59.5991,59.6605,29487.0
2022-02-09 12:20:00,68.0,68.02,67.95,67.99,40501.0,59.6605,59.678,59.6166,59.6517,40501.0
2022-02-09 12:30:00,67.99,68.02,67.94,67.99,34438.0,59.6517,59.678,59.6078,59.6517,34438.0
2022-02-09 12:40:00,67.99,68.01,67.93,67.94,42070.0,59.6517,59.6692,59.5991,59.6078,42070.0
2022-02-09 12:50:00,67.94,68.02,67.92,68.01,37558.0,59.6078,59.678,59.5903,59.6692,37558.0
2022-02-09 13:00:00,68.0,68.06,67.95,67.96,36748.0,59.6605,59.7131,59.6166,59.6254,36748.0
2022-02-09 13:10:00,67.97,68.04,67.94,68.03,27632.0,59.6342,59.6956,59.6078,59.6868,27632.0
2022-02-09 13:20:00,68.03,68.04,67.94,68.0,45458.0,59.6868,59.6956,59.6078,59.6605,45458.0
2022-02-09 13:30:00,67.99,68.03,67.97,68.01,38083.0,59.6517,59.6868,59.6342,59.6692,38083.0
2022-02-09 13:40:00,68.03,68.06,68.01,68.03,24831.0,59.6868,59.7131,59.6692,59.6868,24831.0
2022-02-09 13:50:00,68.03,68.06,67.97,67.98,34865.0,59.6868,59.7131,59.6342,59.6429,34865.0
2022-02-09 14:00:00,67.98,67.98,67.89,67.95,30792.0,59.6429,59.6429,59.564,59.6166,30792.0
2022-02-09 14:10:00,67.95,68.07,67.95,68.06,30922.0,59.6166,59.7219,59.6166,59.7131,30922.0
2022-02-09 14:20:00,68.06,68.09,68.0,68.09,54473.0,59.7131,59.7394,59.6605,59.7394,54473.0
2022-02-09 14:30:00,68.09,68.14,68.07,68.07,46118.0,59.7394,59.7833,59.7219,59.7219,46118.0
2022-02-09 14:40:00,68.08,68.08,68.0,68.03,52582.0,59.7307,59.7307,59.6605,59.6868,52582.0
2022-02-09 14:50:00,68.03,68.03,67.95,68.01,42831.0,59.6868,59.6868,59.6166,59.6692,42831.0
2022-02-09 15:00:00,68.01,68.02,67.9,67.91,88112.0,59.6692,59.678,59.5727,59.5815,88112.0
2022-02-09 15:10:00,67.91,67.99,67.88,67.96,48871.0,59.5815,59.6517,59.5552,59.6254,48871.0
2022-02-09 15:20:00,67.95,67.99,67.9,67.97,103002.0,59.6166,59.6517,59.5727,59.6342,103002.0
2022-02-09 15:30:00,67.97,68.09,67.92,68.06,102779.0,59.6342,59.7394,59.5903,59.7131,102779.0
2022-02-09 15:40:00,68.07,68.08,67.87,67.98,125755.0,59.7219,59.7307,59.5464,59.6429,125755.0
2022-02-09 15:50:00,67.99,68.09,67.92,68.08,441061.0,59.6517,59.7394,59.5903,59.7307,441061.0
2022-02-10 09:30:00,67.8,67.8,67.33,67.41,181587.0,59.485,59.485,59.0726,59.1428,181587.0
2022-02-10 09:40:00,67.43,67.56,67.38,67.54,149132.0,59.1604,59.2744,59.1165,59.2569,149132.0
2022-02-10 09:50:00,67.54,67.76,67.45,67.67,184898.0,59.2569,59.4499,59.1779,59.3709,184898.0
2022-02-10 10:00:00,67.67,67.77,67.52,67.58,117965.0,59.3709,59.4587,59.2393,59.292,117965.0
2022-02-10 10:10:00,67.58,67.66,67.43,67.53,139904.0,59.292,59.3622,59.1604,59.2481,139904.0
2022-02-10 10:20:00,67.53,67.56,67.33,67.33,76599.0,59.2481,59.2744,59.0726,59.0726,76599.0
2022-02-10 10:30:00,67.32,67.42,67.21,67.41,132216.0,59.0639,59.1516,58.9674,59.1428,132216.0
2022-02-10 10:40:00,67.42,67.43,67.32,67.33,105840.0,59.1516,59.1604,59.0639,59.0726,105840.0
2022-02-10 10:50:00,67.32,67.34,67.14,67.23,187895.0,59.0639,59.0814,58.9059,58.9849,187895.0
2022-02-10 11:00:00,67.22,67.37,67.12,67.3,62115.0,58.9761,59.1077,58.8884,59.0463,62115.0
2022-02-10 11:10:00,67.3,67.3,67.05,67.08,60773.0,59.0463,59.0463,58.827,58.8533,60773.0
2022-02-10 11:20:00,67.08,67.17,67.04,67.07,52945.0,58.8533,58.9323,58.8182,58.8445,52945.0
2022-02-10 11:30:00,67.06,67.15,67.04,67.05,55707.0,58.8358,58.9147,58.8182,58.827,55707.0
2022-02-10 11:40:00,67.06,67.19,67.05,67.17,57839.0,58.8358,58.9498,58.827,58.9323,57839.0
2022-02-10 11:50:00,67.16,67.25,67.14,67.14,72611.0,58.9235,59.0025,58.9059,58.9059,72611.0
2022-02-10 12:00:00,67.14,67.18,67.08,67.13,66878.0,58.9059,58.941,58.8533,58.8972,66878.0
2022-02-10 12:10:00,67.13,67.17,66.98,66.98,124828.0,58.8972,58.9323,58.7656,58.7656,124828.0
2022-02-10 12:20:00,66.98,66.99,66.77,66.83,81033.0,58.7656,58.7743,58.5813,58.634,81033.0
2022-02-10 12:30:00,66.83,66.87,66.76,66.79,49819.0,58.634,58.6691,58.5725,58.5989,49819.0
2022-02-10 12:40:00,66.78,66.84,66.57,66.68,139547.0,58.5901,58.6427,58.4059,58.5024,139547.0
2022-02-10 12:50:00,66.71,66.71,66.52,66.54,118934.0,58.5287,58.5287,58.362,58.3795,118934.0
2022-02-10 13:00:00,66.54,66.67,66.47,66.61,114361.0,58.3795,58.4936,58.3181,58.4409,114361.0
2022-02-10 13:10:00,66.59,66.74,66.58,66.7,82166.0,58.4234,58.555,58.4146,58.5199,82166.0
2022-02-10 13:20:00,66.7,66.79,66.6,66.63,105848.0,58.5199,58.5989,58.4322,58.4585,105848.0
2022-02-10 13:30:00,66.62,66.66,66.51,66.66,130864.0,58.4497,58.4848,58.3532,58.4848,130864.0
2022-02-10 13:40:00,66.66,66.72,66.55,66.56,47028.0,58.4848,58.5375,58.3883,58.3971,47028.0
2022-02-10 13:50:00,66.55,66.6,66.46,66.6,93933.0,58.3883,58.4322,58.3093,58.4322,93933.0
2022-02-10 14:00:00,66.58,66.63,66.48,66.52,86892.0,58.4146,58.4585,58.3269,58.362,86892.0
2022-02-10 14:10:00,66.52,66.53,66.28,66.28,69463.0,58.362,58.3708,58.1514,58.1514,69463.0
2022-02-10 14:20:00,66.28,66.43,66.28,66.31,111945.0,58.1514,58.283,58.1514,58.1777,111945.0
2022-02-10 14:30:00,66.31,66.34,66.13,66.18,118604.0,58.1777,58.2041,58.0198,58.0637,118604.0
2022-02-10 14:40:00,66.19,66.31,66.16,66.18,77322.0,58.0725,58.1777,58.0461,58.0637,77322.0
2022-02-10 14:50:00,66.19,66.2,65.94,66.05,185037.0,58.0725,58.0812,57.8531,57.9496,185037.0
2022-02-10 15:00:00,66.06,66.15,66.04,66.13,190314.0,57.9584,58.0374,57.9409,58.0198,190314.0
2022-02-10 15:10:00,66.13,66.16,65.99,65.99,323703.0,58.0198,58.0461,57.897,57.897,323703.0
2022-02-10 15:20:00,66.0,66.29,65.97,66.18,170292.0,57.9058,58.1602,57.8794,58.0637,170292.0
2022-02-10 15:30:00,66.17,66.21,66.0,66.01,396512.0,58.0549,58.09,57.9058,57.9145,396512.0
2022-02-10 15:40:00,66.02,66.03,65.81,65.9,373019.0,57.9233,57.9321,57.7391,57.818,373019.0
2022-02-10 15:50:00,65.89,66.07,65.81,65.95,650899.0,57.8092,57.9672,57.7391,57.8619,650899.0
2022-02-11 09:30:00,66.23,66.8,66.16,66.75,266232.0,58.1075,58.6076,58.0461,58.5638,266232.0
2022-02-11 09:40:00,66.74,66.92,66.73,66.8,187753.0,58.555,58.7129,58.5462,58.6076,187753.0
2022-02-11 09:50:00,66.79,66.99,66.69,66.94,154347.0,58.5989,58.7743,58.5111,58.7305,154347.0
2022-02-11 10:00:00,66.95,67.03,66.76,66.95,110712.0,58.7392,58.8094,58.5725,58.7392,110712.0
2022-02-11 10:10:00,66.96,67.06,66.77,67.01,148386.0,58.748,58.8358,58.5813,58.7919,148386.0
2022-02-11 10:20:00,67.01,67.16,66.95,67.1,142815.0,58.7919,58.9235,58.7392,58.8709,142815.0
2022-02-11 10:30:00,67.11,67.14,66.84,66.85,140505.0,58.8796,58.9059,58.6427,58.6515,140505.0
2022-02-11 10:40:00,66.85,66.91,66.76,66.84,100800.0,58.6515,58.7042,58.5725,58.6427,100800.0
2022-02-11 10:50:00,66.85,66.87,66.77,66.82,78967.0,58.6515,58.6691,58.5813,58.6252,78967.0
2022-02-11 11:00:00,66.82,66.88,66.73,66.73,81817.0,58.6252,58.6778,58.5462,58.5462,81817.0
2022-02-11 11:10:00,66.73,66.86,66.66,66.7,91322.0,58.5462,58.6603,58.4848,58.5199,91322.0
2022-02-11 11:20:00,66.7,66.83,66.6,66.62,81023.0,58.5199,58.634,58.4322,58.4497,81023.0
2022-02-11 11:30:00,66.63,66.83,66.58,66.79,92736.0,58.4585,58.634,58.4146,58.5989,92736.0
2022-02-11 11:40:00,66.79,66.89,66.76,66.84,64595.0,58.5989,58.6866,58.5725,58.6427,64595.0
2022-02-11 11:50:00,66.81,66.84,66.75,66.82,61164.0,58.6164,58.6427,58.5638,58.6252,61164.0
2022-02-11 12:00:00,66.83,66.84,66.72,66.76,54020.0,58.634,58.6427,58.5375,58.5725,54020.0
2022-02-11 12:10:00,66.77,66.87,66.75,66.76,90047.0,58.5813,58.6691,58.5638,58.5725,90047.0
2022-02-11 12:20:00,66.76,66.81,66.73,66.81,62691.0,58.5725,58.6164,58.5462,58.6164,62691.0
2022-02-11 12:30:00,66.82,66.87,66.71,66.71,106396.0,58.6252,58.6691,58.5287,58.5287,106396.0
2022-02-11 12:40:00,66.71,66.71,66.61,66.62,33349.0,58.5287,58.5287,58.4409,58.4497,33349.0
2022-02-11 12:50:00,66.61,66.68,66.59,66.67,64832.0,58.4409,58.5024,58.4234,58.4936,64832.0
2022-02-11 13:00:00,66.68,66.83,66.68,66.8,66517.0,58.5024,58.634,58.5024,58.6076,66517.0
2022-02-11 13:10:00,66.8,66.8,66.66,66.72,59750.0,58.6076,58.6076,58.4848,58.5375,59750.0
2022-02-11 13:20:00,66.73,66.76,66.68,66.72,55429.0,58.5462,58.5725,58.5024,58.5375,55429.0
2022-02-11 13:30:00,66.7,66.74,66.57,66.57,153731.0,58.5199,58.555,58.4059,58.4059,153731.0
2022-02-11 13:40:00,66.57,66.62,66.27,66.38,204690.0,58.4059,58.4497,58.1426,58.2392,204690.0
2022-02-11 13:50:00,66.37,66.53,66.26,66.4,74420.0,58.2304,58.3708,58.1339,58.2567,74420.0
2022-02-11 14:00:00,66.4,66.57,66.35,66.5,188244.0,58.2567,58.4059,58.2128,58.3444,188244.0
2022-02-11 14:10:00,66.51,66.76,66.42,66.7,139952.0,58.3532,58.5725,58.2742,58.5199,139952.0
2022-02-11 14:20:00,66.7,66.8,66.55,66.63,171205.0,58.5199,58.6076,58.3883,58.4585,171205.0
2022-02-11 14:30:00,66.64,66.84,66.62,66.75,93795.0,58.4673,58.6427,58.4497,58.5638,93795.0
2022-02-11 14:40:00,66.75,66.75,66.57,66.65,110986.0,58.5638,58.5638,58.4059,58.476,110986.0
2022-02-11 14:50:00,66.65,66.79,66.57,66.78,153055.0,58.476,58.5989,58.4059,58.5901,153055.0
2022-02-11 15:00:00,66.77,66.96,66.62,66.67,234943.0,58.5813,58.748,58.4497,58.4936,234943.0
2022-02-11 15:10:00,66.69,66.83,66.59,66.66,118977.0,58.5111,58.634,58.4234,58.4848,118977.0
2022-02-11 15:20:00,66.68,66.84,66.66,66.83,328135.0,58.5024,58.6427,58.4848,58.634,328135.0
2022-02-11 15:30:00,66.81,66.91,66.73,66.76,268782.0,58.6164,58.7042,58.5462,58.5725,268782.0
2022-02-11 15:40:00,66.77,67.02,66.63,67.02,257898.0,58.5813,58.8007,58.4585,58.8007,257898.0
2022-02-11 15:50:00,67.0,67.03,66.76,66.78,661868.0,58.7831,58.8094,58.5725,58.5901,661868.0
2022-02-14 09:30:00,66.9,67.06,66.45,66.57,124619.0,58.6954,58.8358,58.3006,58.4059,124619.0
2022-02-14 09:40:00,66.59,66.71,66.31,66.37,84312.0,58.4234,58.5287,58.1777,58.2304,84312.0
2022-02-14 09:50:00,66.37,66.53,66.27,66.52,161274.0,58.2304,58.3708,58.1426,58.362,161274.0
2022-02-14 10:00:00,66.52,66.61,66.32,66.34,68682.0,58.362,58.4409,58.1865,58.2041,68682.0
2022-02-14 10:10:00,66.33,66.37,66.04,66.08,134097.0,58.1953,58.2304,57.9409,57.9759,134097.0
2022-02-14 10:20:00,66.09,66.3,66.08,66.17,110701.0,57.9847,58.169,57.9759,58.0549,110701.0
2022-02-14 10:30:00,66.17,66.22,66.03,66.06,91246.0,58.0549,58.0988,57.9321,57.9584,91246.0
2022-02-14 10:40:00,66.07,66.17,65.74,65.74,113869.0,57.9672,58.0549,57.6776,57.6776,113869.0
2022-02-14 10:50:00,65.74,65.75,65.47,65.54,71568.0,57.6776,57.6864,57.4408,57.5022,71568.0
2022-02-14 11:00:00,65.54,65.57,65.21,65.25,101542.0,57.5022,57.5285,57.2126,57.2477,101542.0
2022-02-14 11:10:00,65.25,65.43,65.23,65.34,115117.0,57.2477,57.4057,57.2302,57.3267,115117.0
2022-02-14 11:20:00,65.33,65.49,65.18,65.46,91853.0,57.3179,57.4583,57.1863,57.432,91853.0
2022-02-14 11:30:00,65.46,65.65,65.45,65.61,74688.0,57.432,57.5987,57.4232,57.5636,74688.0
2022-02-14 11:40:00,65.6,65.81,65.6,65.8,65588.0,57.5548,57.7391,57.5548,57.7303,65588.0
2022-02-14 11:50:00,65.79,65.83,65.66,65.83,42265.0,57.7215,57.7566,57.6075,57.7566,42265.0
2022-02-14 12:00:00,65.82,65.82,65.64,65.69,58710.0,57.7478,57.7478,57.5899,57.6338,58710.0
2022-02-14 12:10:00,65.7,65.71,65.58,65.66,75274.0,57.6425,57.6513,57.5373,57.6075,75274.0
2022-02-14 12:20:00,65.65,65.79,65.63,65.76,84568.0,57.5987,57.7215,57.5811,57.6952,84568.0
2022-02-14 12:30:00,65.75,65.83,65.72,65.81,49584.0,57.6864,57.7566,57.6601,57.7391,49584.0
2022-02-14 12:40:00,65.81,65.91,65.8,65.87,45867.0,57.7391,57.8268,57.7303,57.7917,45867.0
2022-02-14 12:50:00,65.86,66.0,65.86,66.0,33496.0,57.7829,57.9058,57.7829,57.9058,33496.0
2022-02-14 13:00:00,66.0,66.13,65.99,66.06,56953.0,57.9058,58.0198,57.897,57.9584,56953.0
2022-02-14 13:10:00,66.06,66.07,65.99,66.0,47122.0,57.9584,57.9672,57.897,57.9058,47122.0
2022-02-14 13:20:00,66.01,66.05,65.96,66.04,64528.0,57.9145,57.9496,57.8707,57.9409,64528.0
2022-02-14 13:30:00,66.04,66.07,65.93,66.05,104397.0,57.9409,57.9672,57.8443,57.9496,104397.0
2022-02-14 13:40:00,66.04,66.07,65.89,65.91,84275.0,57.9409,57.9672,57.8092,57.8268,84275.0
2022-02-14 13:50:00,65.92,65.96,65.8,65.83,142205.0,57.8356,57.8707,57.7303,57.7566,142205.0
2022-02-14 14:00:00,65.82,65.92,65.78,65.81,151036.0,57.7478,57.8356,57.7127,57.7391,151036.0
2022-02-14 14:10:00,65.8,65.93,65.79,65.84,186571.0,57.7303,57.8443,57.7215,57.7654,186571.0
2022-02-14 14:20:00,65.84,66.04,65.81,65.84,307399.0,57.7654,57.9409,57.7391,57.7654,307399.0
2022-02-14 14:30:00,65.84,66.05,65.8,65.94,158401.0,57.7654,57.9496,57.7303,57.8531,158401.0
2022-02-14 14:40:00,65.95,66.08,65.9,65.93,84371.0,57.8619,57.9759,57.818,57.8443,84371.0
2022-02-14 14:50:00,65.92,66.02,65.83,65.89,125685.0,57.8356,57.9233,57.7566,57.8092,125685.0
2022-02-14 15:00:00,65.89,65.93,65.83,65.89,212907.0,57.8092,57.8443,57.7566,57.8092,212907.0
2022-02-14 15:10:00,65.89,65.96,65.81,65.92,235225.0,57.8092,57.8707,57.7391,57.8356,235225.0
2022-02-14 15:20:00,65.92,66.01,65.84,65.89,181522.0,57.8356,57.9145,57.7654,57.8092,181522.0
2022-02-14 15:30:00,65.88,65.91,65.83,65.86,235233.0,57.8005,57.8268,57.7566,57.7829,235233.0
2022-02-14 15:40:00,65.86,66.03,65.86,65.99,459931.0,57.7829,57.9321,57.7829,57.897,459931.0
2022-02-14 15:50:00,65.99,66.01,65.83,65.84,804415.0,57.897,57.9145,57.7566,57.7654,804415.0
2022-02-15 09:30:00,66.28,66.47,66.12,66.2,129608.0,58.1514,58.3181,58.011,58.0812,129608.0
2022-02-15 09:40:00,66.2,66.3,65.94,66.02,150115.0,58.0812,58.169,57.8531,57.9233,150115.0
2022-02-15 09:50:00,66.01,66.04,65.76,65.77,89208.0,57.9145,57.9409,57.6952,57.704,89208.0
2022-02-15 10:00:00,65.79,65.94,65.77,65.87,88575.0,57.7215,57.8531,57.704,57.7917,88575.0
2022-02-15 10:10:00,65.88,66.13,65.87,66.08,141289.0,57.8005,58.0198,57.7917,57.9759,141289.0
2022-02-15 10:20:00,66.09,66.13,65.96,66.07,73595.0,57.9847,58.0198,57.8707,57.9672,73595.0
2022-02-15 10:30:00,66.08,66.11,66.03,66.05,70637.0,57.9759,58.0023,57.9321,57.9496,70637.0
2022-02-15 10:40:00,66.06,66.07,65.96,65.97,67059.0,57.9584,57.9672,57.8707,57.8794,67059.0
2022-02-15 10:50:00,65.96,65.98,65.87,65.91,66864.0,57.8707,57.8882,57.7917,57.8268,66864.0
2022-02-15 11:00:00,65.9,65.92,65.74,65.77,52012.0,57.818,57.8356,57.6776,57.704,52012.0
2022-02-15 11:10:00,65.76,65.76,65.6,65.61,52882.0,57.6952,57.6952,57.5548,57.5636,52882.0
2022-02-15 11:20:00,65.6,65.61,65.45,65.5,139584.0,57.5548,57.5636,57.4232,57.4671,139584.0
2022-02-15 11:30:00,65.5,65.51,65.37,65.44,97311.0,57.4671,57.4758,57.353,57.4144,97311.0
2022-02-15 11:40:00,65.44,65.48,65.31,65.33,62553.0,57.4144,57.4495,57.3004,57.3179,62553.0
2022-02-15 11:50:00,65.33,65.37,65.22,65.36,82851.0,57.3179,57.353,57.2214,57.3442,82851.0
2022-02-15 12:00:00,65.37,65.43,65.34,65.36,73000.0,57.353,57.4057,57.3267,57.3442,73000.0
2022-02-15 12:10:00,65.37,65.5,65.35,65.45,58954.0,57.353,57.4671,57.3355,57.4232,58954.0
2022-02-15 12:20:00,65.44,65.54,65.4,65.5,64170.0,57.4144,57.5022,57.3793,57.4671,64170.0
2022-02-15 12:30:00,65.49,65.55,65.48,65.55,71731.0,57.4583,57.5109,57.4495,57.5109,71731.0
2022-02-15 12:40:00,65.54,65.6,65.53,65.53,64466.0,57.5022,57.5548,57.4934,57.4934,64466.0
2022-02-15 12:50:00,65.53,65.54,65.45,65.46,46300.0,57.4934,57.5022,57.4232,57.432,46300.0
2022-02-15 13:00:00,65.46,65.49,65.43,65.48,51223.0,57.432,57.4583,57.4057,57.4495,51223.0
2022-02-15 13:10:00,65.47,65.51,65.41,65.43,41525.0,57.4408,57.4758,57.3881,57.4057,41525.0
2022-02-15 13:20:00,65.44,65.48,65.43,65.45,53283.0,57.4144,57.4495,57.4057,57.4232,53283.0
2022-02-15 13:30:00,65.45,65.49,65.39,65.42,325260.0,57.4232,57.4583,57.3706,57.3969,325260.0
2022-02-15 13:40:00,65.43,65.48,65.35,65.38,89196.0,57.4057,57.4495,57.3355,57.3618,89196.0
2022-02-15 13:50:00,65.38,65.39,65.27,65.28,74946.0,57.3618,57.3706,57.2653,57.2741,74946.0
2022-02-15 14:00:00,65.28,65.28,65.06,65.06,74784.0,57.2741,57.2741,57.081,57.081,74784.0
2022-02-15 14:10:00,65.06,65.09,64.95,64.97,131503.0,57.081,57.1074,56.9845,57.0021,131503.0
2022-02-15 14:20:00,64.98,64.99,64.87,64.89,114457.0,57.0108,57.0196,56.9143,56.9319,114457.0
2022-02-15 14:30:00,64.89,64.96,64.82,64.82,90718.0,56.9319,56.9933,56.8705,56.8705,90718.0
2022-02-15 14:40:00,64.83,64.85,64.72,64.76,141486.0,56.8792,56.8968,56.7827,56.8178,141486.0
2022-02-15 14:50:00,64.75,64.77,64.68,64.76,84231.0,56.8091,56.8266,56.7476,56.8178,84231.0
2022-02-15 15:00:00,64.76,64.84,64.75,64.8,95785.0,56.8178,56.888,56.8091,56.8529,95785.0
2022-02-15 15:10:00,64.79,64.82,64.71,64.81,64524.0,56.8442,56.8705,56.774,56.8617,64524.0
2022-02-15 15:20:00,64.81,64.96,64.81,64.94,168114.0,56.8617,56.9933,56.8617,56.9758,168114.0
2022-02-15 15:30:00,64.93,64.94,64.73,64.74,175081.0,56.967,56.9758,56.7915,56.8003,175081.0
2022-02-15 15:40:00,64.74,64.83,64.66,64.82,369296.0,56.8003,56.8792,56.7301,56.8705,369296.0
2022-02-15 15:50:00,64.82,65.04,64.82,64.99,422896.0,56.8705,57.0635,56.8705,57.0196,422896.0
2022-02-16 09:30:00,65.07,65.47,65.07,65.22,207237.0,57.0898,57.4408,57.0898,57.2214,207237.0
2022-02-16 09:40:00,65.24,65.24,65.04,65.06,208526.0,57.239,57.239,57.0635,57.081,208526.0
2022-02-16 09:50:00,65.08,65.18,64.92,64.94,188018.0,57.0986,57.1863,56.9582,56.9758,188018.0
2022-02-16 10:00:00,64.94,65.11,64.75,64.81,177807.0,56.9758,57.1249,56.8091,56.8617,177807.0
2022-02-16 10:10:00,64.81,64.9,64.69,64.7,114256.0,56.8617,56.9407,56.7564,56.7652,114256.0
2022-02-16 10:20:00,64.7,64.8,64.59,64.64,81139.0,56.7652,56.8529,56.6687,56.7125,81139.0
2022-02-16 10:30:00,64.64,64.72,64.59,64.68,94522.0,56.7125,56.7827,56.6687,56.7476,94522.0
2022-02-16 10:40:00,64.69,64.7,64.53,64.54,60730.0,56.7564,56.7652,56.616,56.6248,60730.0
2022-02-16 10:50:00,64.54,64.56,64.33,64.36,93512.0,56.6248,56.6424,56.4406,56.4669,93512.0
2022-02-16 11:00:00,64.37,64.46,64.3,64.37,90130.0,56.4757,56.5546,56.4142,56.4757,90130.0
2022-02-16 11:10:00,64.37,64.46,64.34,64.38,64673.0,56.4757,56.5546,56.4493,56.4844,64673.0
2022-02-16 11:20:00,64.39,64.51,64.35,64.5,64205.0,56.4932,56.5985,56.4581,56.5897,64205.0
2022-02-16 11:30:00,64.5,64.51,64.41,64.44,70287.0,56.5897,56.5985,56.5108,56.5371,70287.0
2022-02-16 11:40:00,64.43,64.62,64.41,64.62,80058.0,56.5283,56.695,56.5108,56.695,80058.0
2022-02-16 11:50:00,64.62,64.71,64.57,64.7,145023.0,56.695,56.774,56.6511,56.7652,145023.0
2022-02-16 12:00:00,64.7,64.76,64.58,64.61,143949.0,56.7652,56.8178,56.6599,56.6862,143949.0
2022-02-16 12:10:00,64.61,64.71,64.61,64.71,79748.0,56.6862,56.774,56.6862,56.774,79748.0
2022-02-16 12:20:00,64.7,64.72,64.65,64.7,48441.0,56.7652,56.7827,56.7213,56.7652,48441.0
2022-02-16 12:30:00,64.7,64.7,64.61,64.7,60691.0,56.7652,56.7652,56.6862,56.7652,60691.0
2022-02-16 12:40:00,64.7,64.76,64.66,64.66,51819.0,56.7652,56.8178,56.7301,56.7301,51819.0
2022-02-16 12:50:00,64.67,64.76,64.64,64.74,74480.0,56.7389,56.8178,56.7125,56.8003,74480.0
2022-02-16 13:00:00,64.74,64.76,64.69,64.72,105081.0,56.8003,56.8178,56.7564,56.7827,105081.0
2022-02-16 13:10:00,64.72,64.74,64.61,64.61,145446.0,56.7827,56.8003,56.6862,56.6862,145446.0
2022-02-16 13:20:00,64.62,64.62,64.57,64.61,69148.0,56.695,56.695,56.6511,56.6862,69148.0
2022-02-16 13:30:00,64.61,64.65,64.55,64.56,87289.0,56.6862,56.7213,56.6336,56.6424,87289.0
2022-02-16 13:40:00,64.55,64.56,64.48,64.48,108852.0,56.6336,56.6424,56.5722,56.5722,108852.0
2022-02-16 13:50:00,64.49,64.55,64.47,64.51,50939.0,56.5809,56.6336,56.5634,56.5985,50939.0
2022-02-16 14:00:00,64.51,64.66,64.44,64.53,253474.0,56.5985,56.7301,56.5371,56.616,253474.0
2022-02-16 14:10:00,64.53,64.79,64.47,64.77,142608.0,56.616,56.8442,56.5634,56.8266,142608.0
2022-02-16 14:20:00,64.77,64.92,64.72,64.91,87328.0,56.8266,56.9582,56.7827,56.9494,87328.0
2022-02-16 14:30:00,64.92,65.01,64.82,64.87,84514.0,56.9582,57.0372,56.8705,56.9143,84514.0
2022-02-16 14:40:00,64.88,64.89,64.79,64.83,109009.0,56.9231,56.9319,56.8442,56.8792,109009.0
2022-02-16 14:50:00,64.83,64.95,64.79,64.94,127014.0,56.8792,56.9845,56.8442,56.9758,127014.0
2022-02-16 15:00:00,64.94,65.0,64.86,64.96,110178.0,56.9758,57.0284,56.9056,56.9933,110178.0
2022-02-16 15:10:00,64.97,64.99,64.88,64.95,103229.0,57.0021,57.0196,56.9231,56.9845,103229.0
2022-02-16 15:20:00,64.95,64.98,64.89,64.95,292737.0,56.9845,57.0108,56.9319,56.9845,292737.0
2022-02-16 15:30:00,64.95,65.11,64.89,65.1,188728.0,56.9845,57.1249,56.9319,57.1161,188728.0
2022-02-16 15:40:00,65.1,65.24,65.09,65.22,352732.0,57.1161,57.239,57.1074,57.2214,352732.0
2022-02-16 15:50:00,65.22,65.31,64.82,64.88,675278.0,57.2214,57.3004,56.8705,56.9231,675278.0
2022-02-17 09:30:00,63.88,63.95,63.45,63.66,456800.0,56.0458,56.1072,55.6685,55.8527,456800.0
2022-02-17 09:40:00,63.66,63.94,63.57,63.76,203999.0,55.8527,56.0984,55.7738,55.9405,203999.0
2022-02-17 09:50:00,63.76,63.77,63.56,63.57,169073.0,55.9405,55.9492,55.765,55.7738,169073.0
2022-02-17 10:00:00,63.59,63.93,63.56,63.92,158105.0,55.7913,56.0896,55.765,56.0808,158105.0
2022-02-17 10:10:00,63.92,64.14,63.91,64.05,119316.0,56.0808,56.2739,56.0721,56.1949,119316.0
2022-02-17 10:20:00,64.05,64.18,63.92,64.1,209229.0,56.1949,56.309,56.0808,56.2388,209229.0
2022-02-17 10:30:00,64.09,64.18,64.02,64.16,119999.0,56.23,56.309,56.1686,56.2914,119999.0
2022-02-17 10:40:00,64.15,64.23,64.1,64.17,75680.0,56.2826,56.3528,56.2388,56.3002,75680.0
2022-02-17 10:50:00,64.18,64.39,64.15,64.38,87046.0,56.309,56.4932,56.2826,56.4844,87046.0
2022-02-17 11:00:00,64.37,64.67,64.37,64.56,71228.0,56.4757,56.7389,56.4757,56.6424,71228.0
2022-02-17 11:10:00,64.56,64.57,64.16,64.28,79708.0,56.6424,56.6511,56.2914,56.3967,79708.0
2022-02-17 11:20:00,64.29,64.35,64.21,64.3,67719.0,56.4055,56.4581,56.3353,56.4142,67719.0
2022-02-17 11:30:00,64.3,64.34,64.19,64.32,65878.0,56.4142,56.4493,56.3177,56.4318,65878.0
2022-02-17 11:40:00,64.31,64.62,64.3,64.58,69019.0,56.423,56.695,56.4142,56.6599,69019.0
2022-02-17 11:50:00,64.59,64.68,64.53,64.61,50667.0,56.6687,56.7476,56.616,56.6862,50667.0
2022-02-17 12:00:00,64.6,64.79,64.54,64.71,47809.0,56.6775,56.8442,56.6248,56.774,47809.0
2022-02-17 12:10:00,64.72,64.74,64.6,64.67,27051.0,56.7827,56.8003,56.6775,56.7389,27051.0
2022-02-17 12:20:00,64.69,64.69,64.58,64.62,40568.0,56.7564,56.7564,56.6599,56.695,40568.0
2022-02-17 12:30:00,64.63,64.74,64.58,64.71,48069.0,56.7038,56.8003,56.6599,56.774,48069.0
2022-02-17 12:40:00,64.7,64.73,64.62,64.62,71154.0,56.7652,56.7915,56.695,56.695,71154.0
2022-02-17 12:50:00,64.61,64.81,64.61,64.81,94000.0,56.6862,56.8617,56.6862,56.8617,94000.0
2022-02-17 13:00:00,64.81,64.95,64.78,64.92,93223.0,56.8617,56.9845,56.8354,56.9582,93223.0
2022-02-17 13:10:00,64.93,65.03,64.87,64.88,58136.0,56.967,57.0547,56.9143,56.9231,58136.0
2022-02-17 13:20:00,64.87,64.98,64.85,64.92,48821.0,56.9143,57.0108,56.8968,56.9582,48821.0
2022-02-17 13:30:00,64.91,65.0,64.88,64.94,69183.0,56.9494,57.0284,56.9231,56.9758,69183.0
2022-02-17 13:40:00,64.92,64.99,64.81,64.99,50477.0,56.9582,57.0196,56.8617,57.0196,50477.0
2022-02-17 13:50:00,65.0,65.09,64.97,65.0,91981.0,57.0284,57.1074,57.0021,57.0284,91981.0
2022-02-17 14:00:00,65.0,65.03,64.95,64.98,50560.0,57.0284,57.0547,56.9845,57.0108,50560.0
2022-02-17 14:10:00,64.98,65.02,64.96,65.0,51459.0,57.0108,57.0459,56.9933,57.0284,51459.0
2022-02-17 14:20:00,65.0,65.0,64.87,64.88,60185.0,57.0284,57.0284,56.9143,56.9231,60185.0
2022-02-17 14:30:00,64.87,64.99,64.86,64.94,112415.0,56.9143,57.0196,56.9056,56.9758,112415.0
2022-02-17 14:40:00,64.94,65.02,64.88,64.93,100373.0,56.9758,57.0459,56.9231,56.967,100373.0
2022-02-17 14:50:00,64.92,65.02,64.92,64.97,131427.0,56.9582,57.0459,56.9582,57.0021,131427.0
2022-02-17 15:00:00,64.96,64.99,64.84,64.84,153289.0,56.9933,57.0196,56.888,56.888,153289.0
2022-02-17 15:10:00,64.84,64.89,64.74,64.86,140600.0,56.888,56.9319,56.8003,56.9056,140600.0
2022-02-17 15:20:00,64.84,64.94,64.84,64.92,136626.0,56.888,56.9758,56.888,56.9582,136626.0
2022-02-17 15:30:00,64.92,65.03,64.87,65.01,264968.0,56.9582,57.0547,56.9143,57.0372,264968.0
2022-02-17 15:40:00,65.0,65.02,64.89,64.9,201169.0,57.0284,57.0459,56.9319,56.9407,201169.0
2022-02-17 15:50:00,64.88,64.95,64.73,64.78,830697.0,56.9231,56.9845,56.7915,56.8354,830697.0
2022-02-18 09:30:00,63.8,63.82,63.41,63.56,604316.0,56.5549,56.5726,56.2092,56.3421,604316.0
2022-02-18 09:40:00,63.59,63.82,63.54,63.72,314184.0,56.3687,56.5726,56.3244,56.484,314184.0
2022-02-18 09:50:00,63.71,63.96,63.54,63.94,240700.0,56.4751,56.6967,56.3244,56.679,240700.0
2022-02-18 10:00:00,63.95,64.14,63.89,63.94,476555.0,56.6879,56.8563,56.6347,56.679,476555.0
2022-02-18 10:10:00,63.93,63.93,63.73,63.87,138019.0,56.6701,56.6701,56.4928,56.6169,138019.0
2022-02-18 10:20:00,63.87,64.02,63.83,63.96,209524.0,56.6169,56.7499,56.5815,56.6967,209524.0
2022-02-18 10:30:00,63.97,63.98,63.87,63.92,99439.0,56.7056,56.7145,56.6169,56.6613,99439.0
2022-02-18 10:40:00,63.91,64.02,63.82,63.94,209917.0,56.6524,56.7499,56.5726,56.679,209917.0
2022-02-18 10:50:00,63.94,64.26,63.9,64.21,431399.0,56.679,56.9627,56.6435,56.9183,431399.0
2022-02-18 11:00:00,64.22,64.31,64.12,64.15,184907.0,56.9272,57.007,56.8386,56.8651,184907.0
2022-02-18 11:10:00,64.15,64.18,63.95,64.03,127669.0,56.8651,56.8917,56.6879,56.7588,127669.0
2022-02-18 11:20:00,64.03,64.17,63.99,64.12,67615.0,56.7588,56.8829,56.7233,56.8386,67615.0
2022-02-18 11:30:00,64.12,64.18,64.04,64.06,70138.0,56.8386,56.8917,56.7676,56.7854,70138.0
2022-02-18 11:40:00,64.06,64.09,63.94,63.97,87869.0,56.7854,56.812,56.679,56.7056,87869.0
2022-02-18 11:50:00,63.95,63.99,63.87,63.88,76177.0,56.6879,56.7233,56.6169,56.6258,76177.0
2022-02-18 12:00:00,63.89,63.9,63.81,63.86,89146.0,56.6347,56.6435,56.5638,56.6081,89146.0
2022-02-18 12:10:00,63.86,63.9,63.76,63.82,95952.0,56.6081,56.6435,56.5194,56.5726,95952.0
2022-02-18 12:20:00,63.83,63.99,63.77,63.98,110258.0,56.5815,56.7233,56.5283,56.7145,110258.0
2022-02-18 12:30:00,63.98,64.01,63.79,63.86,113419.0,56.7145,56.741,56.546,56.6081,113419.0
2022-02-18 12:40:00,63.85,63.93,63.81,63.85,67854.0,56.5992,56.6701,56.5638,56.5992,67854.0
2022-02-18 12:50:00,63.85,63.88,63.71,63.71,62992.0,56.5992,56.6258,56.4751,56.4751,62992.0
2022-02-18 13:00:00,63.71,63.84,63.67,63.83,47580.0,56.4751,56.5904,56.4397,56.5815,47580.0
2022-02-18 13:10:00,63.83,63.87,63.71,63.76,58312.0,56.5815,56.6169,56.4751,56.5194,58312.0
2022-02-18 13:20:00,63.76,63.92,63.74,63.79,41855.0,56.5194,56.6613,56.5017,56.546,41855.0
2022-02-18 13:30:00,63.79,63.83,63.67,63.7,82694.0,56.546,56.5815,56.4397,56.4662,82694.0
2022-02-18 13:40:00,63.71,63.85,63.64,63.82,65869.0,56.4751,56.5992,56.4131,56.5726,65869.0
2022-02-18 13:50:00,63.82,63.99,63.8,63.98,108273.0,56.5726,56.7233,56.5549,56.7145,108273.0
2022-02-18 14:00:00,63.99,64.04,63.95,63.99,69207.0,56.7233,56.7676,56.6879,56.7233,69207.0
2022-02-18 14:10:00,63.98,64.14,63.96,64.1,60020.0,56.7145,56.8563,56.6967,56.8208,60020.0
2022-02-18 14:20:00,64.11,64.14,63.99,64.0,175757.0,56.8297,56.8563,56.7233,56.7322,175757.0
2022-02-18 14:30:00,63.99,64.12,63.9,63.91,115716.0,56.7233,56.8386,56.6435,56.6524,115716.0
2022-02-18 14:40:00,63.91,63.97,63.81,63.82,52835.0,56.6524,56.7056,56.5638,56.5726,52835.0
2022-02-18 14:50:00,63.81,64.06,63.77,63.97,130766.0,56.5638,56.7854,56.5283,56.7056,130766.0
2022-02-18 15:00:00,63.98,64.03,63.78,63.8,91259.0,56.7145,56.7588,56.5372,56.5549,91259.0
2022-02-18 15:10:00,63.8,63.89,63.71,63.8,110486.0,56.5549,56.6347,56.4751,56.5549,110486.0
2022-02-18 15:20:00,63.8,63.86,63.74,63.77,119603.0,56.5549,56.6081,56.5017,56.5283,119603.0
2022-02-18 15:30:00,63.75,63.75,63.54,63.66,123566.0,56.5106,56.5106,56.3244,56.4308,123566.0
2022-02-18 15:40:00,63.65,63.88,63.65,63.73,243337.0,56.4219,56.6258,56.4219,56.4928,243337.0
2022-02-18 15:50:00,63.72,63.79,63.61,63.77,766641.0,56.484,56.546,56.3865,56.5283,766641.0
2022-02-22 09:30:00,63.88,63.93,63.17,63.32,218610.0,56.6258,56.6701,55.9964,56.1294,218610.0
2022-02-22 09:40:00,63.3,63.69,63.19,63.68,202682.0,56.1117,56.4574,56.0142,56.4485,202682.0
2022-02-22 09:50:00,63.67,64.11,63.67,64.11,135261.0,56.4397,56.8297,56.4397,56.8297,135261.0
2022-02-22 10:00:00,64.09,64.36,64.07,64.13,210615.0,56.812,57.0513,56.7942,56.8474,210615.0
2022-02-22 10:10:00,64.15,64.15,63.92,63.95,101257.0,56.8651,56.8651,56.6613,56.6879,101257.0
2022-02-22 10:20:00,63.93,64.12,63.87,64.1,93841.0,56.6701,56.8386,56.6169,56.8208,93841.0
2022-02-22 10:30:00,64.1,64.16,63.8,63.89,68979.0,56.8208,56.874,56.5549,56.6347,68979.0
2022-02-22 10:40:00,63.88,64.09,63.88,64.03,56241.0,56.6258,56.812,56.6258,56.7588,56241.0
2022-02-22 10:50:00,64.03,64.14,63.97,64.12,62716.0,56.7588,56.8563,56.7056,56.8386,62716.0
2022-02-22 11:00:00,64.11,64.26,64.08,64.25,47276.0,56.8297,56.9627,56.8031,56.9538,47276.0
2022-02-22 11:10:00,64.26,64.35,64.15,64.33,61911.0,56.9627,57.0424,56.8651,57.0247,61911.0
2022-02-22 11:20:00,64.33,64.5,64.29,64.43,124250.0,57.0247,57.1754,56.9892,57.1134,124250.0
2022-02-22 11:30:00,64.42,64.48,64.13,64.25,62364.0,57.1045,57.1577,56.8474,56.9538,62364.0
2022-02-22 11:40:00,64.26,64.45,64.23,64.45,68066.0,56.9627,57.1311,56.9361,57.1311,68066.0
2022-02-22 11:50:00,64.46,64.52,64.41,64.51,81770.0,57.1399,57.1931,57.0956,57.1843,81770.0
2022-02-22 12:00:00,64.51,64.52,64.34,64.42,152030.0,57.1843,57.1931,57.0336,57.1045,152030.0
2022-02-22 12:10:00,64.43,64.5,64.39,64.45,117600.0,57.1134,57.1754,57.0779,57.1311,117600.0
2022-02-22 12:20:00,64.45,64.55,64.4,64.43,68052.0,57.1311,57.2197,57.0868,57.1134,68052.0
2022-02-22 12:30:00,64.42,64.43,64.33,64.38,91777.0,57.1045,57.1134,57.0247,57.069,91777.0
2022-02-22 12:40:00,64.38,64.46,64.35,64.39,100244.0,57.069,57.1399,57.0424,57.0779,100244.0
2022-02-22 12:50:00,64.4,64.48,64.22,64.25,73474.0,57.0868,57.1577,56.9272,56.9538,73474.0
2022-02-22 13:00:00,64.24,64.33,64.22,64.29,53426.0,56.9449,57.0247,56.9272,56.9892,53426.0
2022-02-22 13:10:00,64.28,64.32,64.1,64.14,88631.0,56.9804,57.0158,56.8208,56.8563,88631.0
2022-02-22 13:20:00,64.14,64.39,64.13,64.33,249058.0,56.8563,57.0779,56.8474,57.0247,249058.0
2022-02-22 13:30:00,64.33,64.35,64.25,64.31,110258.0,57.0247,57.0424,56.9538,57.007,110258.0
2022-02-22 13:40:00,64.32,64.42,64.27,64.27,54757.0,57.0158,57.1045,56.9715,56.9715,54757.0
2022-02-22 13:50:00,64.27,64.31,64.22,64.3,53605.0,56.9715,57.007,56.9272,56.9981,53605.0
2022-02-22 14:00:00,64.3,64.35,64.22,64.25,65692.0,56.9981,57.0424,56.9272,56.9538,65692.0
2022-02-22 14:10:00,64.25,64.33,64.16,64.32,98488.0,56.9538,57.0247,56.874,57.0158,98488.0
2022-02-22 14:20:00,64.33,64.37,64.15,64.27,151723.0,57.0247,57.0602,56.8651,56.9715,151723.0
2022-02-22 14:30:00,64.27,64.32,64.18,64.25,99836.0,56.9715,57.0158,56.8917,56.9538,99836.0
2022-02-22 14:40:00,64.25,64.47,64.21,64.45,70561.0,56.9538,57.1488,56.9183,57.1311,70561.0
2022-02-22 14:50:00,64.45,64.5,64.38,64.38,126884.0,57.1311,57.1754,57.069,57.069,126884.0
2022-02-22 15:00:00,64.39,64.46,64.3,64.31,100224.0,57.0779,57.1399,56.9981,57.007,100224.0
2022-02-22 15:10:00,64.31,64.44,64.26,64.29,92609.0,57.007,57.1222,56.9627,56.9892,92609.0
2022-02-22 15:20:00,64.29,64.38,64.24,64.32,95632.0,56.9892,57.069,56.9449,57.0158,95632.0
2022-02-22 15:30:00,64.32,64.39,64.26,64.38,160381.0,57.0158,57.0779,56.9627,57.069,160381.0
2022-02-22 15:40:00,64.37,64.4,64.15,64.2,242341.0,57.0602,57.0868,56.8651,56.9095,242341.0
2022-02-22 15:50:00,64.19,64.3,64.1,64.29,391111.0,56.9006,56.9981,56.8208,56.9892,391111.0
2022-02-23 09:30:00,64.3,64.59,63.98,64.14,199023.0,56.9981,57.2552,56.7145,56.8563,199023.0
2022-02-23 09:40:00,64.14,64.35,64.03,64.05,113394.0,56.8563,57.0424,56.7588,56.7765,113394.0
2022-02-23 09:50:00,64.06,64.1,63.86,64.02,93631.0,56.7854,56.8208,56.6081,56.7499,93631.0
2022-02-23 10:00:00,64.0,64.03,63.91,63.92,110444.0,56.7322,56.7588,56.6524,56.6613,110444.0
2022-02-23 10:10:00,63.91,63.97,63.77,63.78,106930.0,56.6524,56.7056,56.5283,56.5372,106930.0
2022-02-23 10:20:00,63.8,63.8,63.57,63.63,65151.0,56.5549,56.5549,56.351,56.4042,65151.0
2022-02-23 10:30:00,63.63,63.69,63.54,63.65,76105.0,56.4042,56.4574,56.3244,56.4219,76105.0
2022-02-23 10:40:00,63.66,63.71,63.55,63.6,72779.0,56.4308,56.4751,56.3333,56.3776,72779.0
2022-02-23 10:50:00,63.6,63.75,63.55,63.6,88592.0,56.3776,56.5106,56.3333,56.3776,88592.0
2022-02-23 11:00:00,63.6,63.75,63.58,63.7,85073.0,56.3776,56.5106,56.3599,56.4662,85073.0
2022-02-23 11:10:00,63.7,63.79,63.67,63.77,95842.0,56.4662,56.546,56.4397,56.5283,95842.0
2022-02-23 11:20:00,63.76,63.86,63.71,63.73,63669.0,56.5194,56.6081,56.4751,56.4928,63669.0
2022-02-23 11:30:00,63.73,63.75,63.59,63.6,217192.0,56.4928,56.5106,56.3687,56.3776,217192.0
2022-02-23 11:40:00,63.59,63.81,63.59,63.77,100439.0,56.3687,56.5638,56.3687,56.5283,100439.0
2022-02-23 11:50:00,63.77,63.8,63.66,63.67,52543.0,56.5283,56.5549,56.4308,56.4397,52543.0
2022-02-23 12:00:00,63.67,63.67,63.47,63.52,88086.0,56.4397,56.4397,56.2624,56.3067,88086.0
2022-02-23 12:10:00,63.52,63.64,63.49,63.64,75690.0,56.3067,56.4131,56.2801,56.4131,75690.0
2022-02-23 12:20:00,63.64,63.66,63.49,63.54,68438.0,56.4131,56.4308,56.2801,56.3244,68438.0
2022-02-23 12:30:00,63.54,63.63,63.52,63.56,106048.0,56.3244,56.4042,56.3067,56.3421,106048.0
2022-02-23 12:40:00,63.56,63.59,63.44,63.45,53943.0,56.3421,56.3687,56.2358,56.2446,53943.0
2022-02-23 12:50:00,63.45,63.46,63.32,63.44,101350.0,56.2446,56.2535,56.1294,56.2358,101350.0
2022-02-23 13:00:00,63.43,63.43,63.33,63.35,71844.0,56.2269,56.2269,56.1383,56.156,71844.0
2022-02-23 13:10:00,63.36,63.41,63.23,63.39,84165.0,56.1649,56.2092,56.0496,56.1915,84165.0
2022-02-23 13:20:00,63.4,63.45,63.33,63.35,78625.0,56.2003,56.2446,56.1383,56.156,78625.0
2022-02-23 13:30:00,63.35,63.37,63.16,63.24,62822.0,56.156,56.1737,55.9876,56.0585,62822.0
2022-02-23 13:40:00,63.23,63.45,63.22,63.41,79892.0,56.0496,56.2446,56.0408,56.2092,79892.0
2022-02-23 13:50:00,63.4,63.46,63.34,63.45,48621.0,56.2003,56.2535,56.1471,56.2446,48621.0
2022-02-23 14:00:00,63.44,63.46,63.3,63.34,65828.0,56.2358,56.2535,56.1117,56.1471,65828.0
2022-02-23 14:10:00,63.36,63.39,63.21,63.25,83342.0,56.1649,56.1915,56.0319,56.0674,83342.0
2022-02-23 14:20:00,63.25,63.33,63.14,63.16,82615.0,56.0674,56.1383,55.9698,55.9876,82615.0
2022-02-23 14:30:00,63.16,63.22,63.14,63.15,63519.0,55.9876,56.0408,55.9698,55.9787,63519.0
2022-02-23 14:40:00,63.15,63.15,62.98,63.03,69937.0,55.9787,55.9787,55.828,55.8723,69937.0
2022-02-23 14:50:00,63.02,63.05,62.92,62.99,52338.0,55.8635,55.8901,55.7748,55.8369,52338.0
2022-02-23 15:00:00,62.98,62.99,62.86,62.87,88268.0,55.828,55.8369,55.7216,55.7305,88268.0
2022-02-23 15:10:00,62.88,62.94,62.81,62.86,86225.0,55.7394,55.7926,55.6773,55.7216,86225.0
2022-02-23 15:20:00,62.87,63.03,62.86,62.96,89873.0,55.7305,55.8723,55.7216,55.8103,89873.0
2022-02-23 15:30:00,62.95,62.98,62.81,62.81,144906.0,55.8014,55.828,55.6773,55.6773,144906.0
2022-02-23 15:40:00,62.82,63.0,62.8,62.9,328517.0,55.6862,55.8457,55.6685,55.7571,328517.0
2022-02-23 15:50:00,62.89,62.95,62.73,62.84,620857.0,55.7482,55.8014,55.6064,55.7039,620857.0
2022-02-24 09:30:00,62.5,62.94,62.27,62.36,350978.0,55.4025,55.7926,55.1986,55.2784,350978.0
2022-02-24 09:40:00,62.36,62.53,62.06,62.27,451305.0,55.2784,55.4291,55.0125,55.1986,451305.0
2022-02-24 09:50:00,62.3,62.41,62.05,62.41,196605.0,55.2252,55.3227,55.0036,55.3227,196605.0
2022-02-24 10:00:00,62.42,62.44,61.89,61.95,276426.0,55.3316,55.3493,54.8618,54.915,276426.0
2022-02-24 10:10:00,61.94,62.11,61.77,62.0,190838.0,54.9061,55.0568,54.7554,54.9593,190838.0
2022-02-24 10:20:00,62.01,62.07,61.87,62.07,117094.0,54.9682,55.0214,54.8441,55.0214,117094.0
2022-02-24 10:30:00,62.07,62.21,61.99,62.12,122618.0,55.0214,55.1455,54.9504,55.0657,122618.0
2022-02-24 10:40:00,62.12,62.27,62.02,62.02,105372.0,55.0657,55.1986,54.977,54.977,105372.0
2022-02-24 10:50:00,62.02,62.2,61.97,62.09,149086.0,54.977,55.1366,54.9327,55.0391,149086.0
2022-02-24 11:00:00,62.08,62.13,61.96,62.06,116136.0,55.0302,55.0745,54.9238,55.0125,116136.0
2022-02-24 11:10:00,62.06,62.21,61.98,62.13,177988.0,55.0125,55.1455,54.9416,55.0745,177988.0
2022-02-24 11:20:00,62.11,62.12,61.97,62.01,120404.0,55.0568,55.0657,54.9327,54.9682,120404.0
2022-02-24 11:30:00,62.01,62.12,61.89,62.09,200018.0,54.9682,55.0657,54.8618,55.0391,200018.0
2022-02-24 11:40:00,62.1,62.11,61.95,62.05,110270.0,55.0479,55.0568,54.915,55.0036,110270.0
2022-02-24 11:50:00,62.06,62.27,62.04,62.2,111209.0,55.0125,55.1986,54.9948,55.1366,111209.0
2022-02-24 12:00:00,62.19,62.28,62.12,62.19,176385.0,55.1277,55.2075,55.0657,55.1277,176385.0
2022-02-24 12:10:00,62.19,62.23,62.07,62.18,164238.0,55.1277,55.1632,55.0214,55.1189,164238.0
2022-02-24 12:20:00,62.19,62.2,62.08,62.11,79803.0,55.1277,55.1366,55.0302,55.0568,79803.0
2022-02-24 12:30:00,62.1,62.1,61.85,61.91,126097.0,55.0479,55.0479,54.8263,54.8795,126097.0
2022-02-24 12:40:00,61.91,62.07,61.9,62.01,123302.0,54.8795,55.0214,54.8707,54.9682,123302.0
2022-02-24 12:50:00,62.02,62.18,62.0,62.01,80605.0,54.977,55.1189,54.9593,54.9682,80605.0
2022-02-24 13:00:00,62.01,62.13,61.93,62.11,81155.0,54.9682,55.0745,54.8973,55.0568,81155.0
2022-02-24 13:10:00,62.1,62.16,62.0,62.02,82454.0,55.0479,55.1011,54.9593,54.977,82454.0
2022-02-24 13:20:00,62.02,62.09,61.98,62.01,124331.0,54.977,55.0391,54.9416,54.9682,124331.0
2022-02-24 13:30:00,62.01,62.13,61.89,61.89,138689.0,54.9682,55.0745,54.8618,54.8618,138689.0
2022-02-24 13:40:00,61.88,62.08,61.77,62.07,131033.0,54.8529,55.0302,54.7554,55.0214,131033.0
2022-02-24 13:50:00,62.06,62.14,61.97,62.05,110811.0,55.0125,55.0834,54.9327,55.0036,110811.0
2022-02-24 14:00:00,62.06,62.15,61.98,62.0,119166.0,55.0125,55.0923,54.9416,54.9593,119166.0
2022-02-24 14:10:00,62.02,62.2,61.98,62.19,99286.0,54.977,55.1366,54.9416,55.1277,99286.0
2022-02-24 14:20:00,62.18,62.34,62.17,62.25,68339.0,55.1189,55.2607,55.11,55.1809,68339.0
2022-02-24 14:30:00,62.25,62.36,62.22,62.34,115167.0,55.1809,55.2784,55.1543,55.2607,115167.0
2022-02-24 14:40:00,62.35,62.45,62.26,62.41,108480.0,55.2696,55.3582,55.1898,55.3227,108480.0
2022-02-24 14:50:00,62.39,62.44,62.29,62.36,61120.0,55.305,55.3493,55.2164,55.2784,61120.0
2022-02-24 15:00:00,62.36,62.61,62.32,62.51,201261.0,55.2784,55.5,55.243,55.4114,201261.0
2022-02-24 15:10:00,62.5,62.64,62.38,62.39,164838.0,55.4025,55.5266,55.2961,55.305,164838.0
2022-02-24 15:20:00,62.4,62.47,62.27,62.3,99185.0,55.3139,55.3759,55.1986,55.2252,99185.0
2022-02-24 15:30:00,62.29,62.63,62.26,62.58,233254.0,55.2164,55.5178,55.1898,55.4734,233254.0
2022-02-24 15:40:00,62.58,62.77,62.56,62.73,215996.0,55.4734,55.6419,55.4557,55.6064,215996.0
2022-02-24 15:50:00,62.74,62.97,62.72,62.88,511846.0,55.6153,55.8191,55.5975,55.7394,511846.0
2022-02-25 09:30:00,63.52,64.09,63.43,64.09,209889.0,56.3067,56.812,56.2269,56.812,209889.0
2022-02-25 09:40:00,64.05,64.12,63.39,63.39,157482.0,56.7765,56.8386,56.1915,56.1915,157482.0
2022-02-25 09:50:00,63.37,63.47,63.31,63.4,94739.0,56.1737,56.2624,56.1205,56.2003,94739.0
2022-02-25 10:00:00,63.4,63.72,63.39,63.61,150697.0,56.2003,56.484,56.1915,56.3865,150697.0
2022-02-25 10:10:00,63.6,63.63,63.42,63.62,101048.0,56.3776,56.4042,56.218,56.3953,101048.0
2022-02-25 10:20:00,63.63,63.79,63.47,63.77,102586.0,56.4042,56.546,56.2624,56.5283,102586.0
2022-02-25 10:30:00,63.77,63.85,63.67,63.85,93851.0,56.5283,56.5992,56.4397,56.5992,93851.0
2022-02-25 10:40:00,63.85,64.0,63.85,63.99,91644.0,56.5992,56.7322,56.5992,56.7233,91644.0
2022-02-25 10:50:00,63.99,64.15,63.99,64.12,118978.0,56.7233,56.8651,56.7233,56.8386,118978.0
2022-02-25 11:00:00,64.12,64.33,64.04,64.28,105765.0,56.8386,57.0247,56.7676,56.9804,105765.0
2022-02-25 11:10:00,64.27,64.27,64.13,64.18,89962.0,56.9715,56.9715,56.8474,56.8917,89962.0
2022-02-25 11:20:00,64.18,64.32,64.15,64.24,57337.0,56.8917,57.0158,56.8651,56.9449,57337.0
2022-02-25 11:30:00,64.24,64.27,64.13,64.22,77258.0,56.9449,56.9715,56.8474,56.9272,77258.0
2022-02-25 11:40:00,64.23,64.28,64.03,64.12,100997.0,56.9361,56.9804,56.7588,56.8386,100997.0
2022-02-25 11:50:00,64.13,64.4,64.12,64.37,53725.0,56.8474,57.0868,56.8386,57.0602,53725.0
2022-02-25 12:00:00,64.37,64.4,64.21,64.26,84816.0,57.0602,57.0868,56.9183,56.9627,84816.0
2022-02-25 12:10:00,64.27,64.41,64.26,64.31,184120.0,56.9715,57.0956,56.9627,57.007,184120.0
2022-02-25 12:20:00,64.31,64.39,64.28,64.37,71430.0,57.007,57.0779,56.9804,57.0602,71430.0
2022-02-25 12:30:00,64.36,64.36,64.27,64.34,154385.0,57.0513,57.0513,56.9715,57.0336,154385.0
2022-02-25 12:40:00,64.34,64.45,64.33,64.41,68340.0,57.0336,57.1311,57.0247,57.0956,68340.0
2022-02-25 12:50:00,64.41,64.47,64.33,64.37,98816.0,57.0956,57.1488,57.0247,57.0602,98816.0
2022-02-25 13:00:00,64.36,64.45,64.29,64.34,82019.0,57.0513,57.1311,56.9892,57.0336,82019.0
2022-02-25 13:10:00,64.33,64.47,64.3,64.47,84748.0,57.0247,57.1488,56.9981,57.1488,84748.0
2022-02-25 13:20:00,64.47,64.59,64.39,64.59,82091.0,57.1488,57.2552,57.0779,57.2552,82091.0
2022-02-25 13:30:00,64.59,64.64,64.58,64.63,89295.0,57.2552,57.2995,57.2463,57.2906,89295.0
2022-02-25 13:40:00,64.63,64.81,64.62,64.81,87885.0,57.2906,57.4502,57.2818,57.4502,87885.0
2022-02-25 13:50:00,64.82,64.88,64.71,64.71,165583.0,57.4591,57.5122,57.3616,57.3616,165583.0
2022-02-25 14:00:00,64.71,64.91,64.65,64.9,159933.0,57.3616,57.5388,57.3084,57.53,159933.0
2022-02-25 14:10:00,64.9,64.97,64.85,64.86,116023.0,57.53,57.592,57.4857,57.4945,116023.0
2022-02-25 14:20:00,64.84,64.89,64.81,64.85,82211.0,57.4768,57.5211,57.4502,57.4857,82211.0
2022-02-25 14:30:00,64.86,64.9,64.77,64.77,127182.0,57.4945,57.53,57.4147,57.4147,127182.0
2022-02-25 14:40:00,64.76,64.86,64.67,64.84,103946.0,57.4059,57.4945,57.3261,57.4768,103946.0
2022-02-25 14:50:00,64.84,64.91,64.74,64.81,110812.0,57.4768,57.5388,57.3881,57.4502,110812.0
2022-02-25 15:00:00,64.81,64.83,64.68,64.81,112468.0,57.4502,57.4679,57.335,57.4502,112468.0
2022-02-25 15:10:00,64.81,64.91,64.72,64.8,192947.0,57.4502,57.5388,57.3704,57.4413,192947.0
2022-02-25 15:20:00,64.8,64.87,64.66,64.67,119946.0,57.4413,57.5034,57.3172,57.3261,119946.0
2022-02-25 15:30:00,64.68,64.78,64.58,64.72,293432.0,57.335,57.4236,57.2463,57.3704,293432.0
2022-02-25 15:40:00,64.72,64.97,64.71,64.94,568435.0,57.3704,57.592,57.3616,57.5654,568435.0
2022-02-25 15:50:00,64.94,65.09,64.88,65.04,793354.0,57.5654,57.6984,57.5122,57.6541,793354.0
2022-02-28 09:30:00,64.6,64.86,64.35,64.85,213509.0,57.264,57.4945,57.0424,57.4857,213509.0
2022-02-28 09:40:00,64.81,64.94,64.71,64.89,111186.0,57.4502,57.5654,57.3616,57.5211,111186.0
2022-02-28 09:50:00,64.91,64.98,64.66,64.75,185172.0,57.5388,57.6009,57.3172,57.397,185172.0
2022-02-28 10:00:00,64.75,64.89,64.68,64.75,137661.0,57.397,57.5211,57.335,57.397,137661.0
2022-02-28 10:10:00,64.74,64.92,64.64,64.67,85238.0,57.3881,57.5477,57.2995,57.3261,85238.0
2022-02-28 10:20:00,64.66,64.76,64.61,64.64,77549.0,57.3172,57.4059,57.2729,57.2995,77549.0
2022-02-28 10:30:00,64.64,64.83,64.62,64.8,85276.0,57.2995,57.4679,57.2818,57.4413,85276.0
2022-02-28 10:40:00,64.81,64.83,64.69,64.7,75959.0,57.4502,57.4679,57.3438,57.3527,75959.0
2022-02-28 10:50:00,64.69,64.71,64.59,64.64,105804.0,57.3438,57.3616,57.2552,57.2995,105804.0
2022-02-28 11:00:00,64.64,64.77,64.63,64.75,132376.0,57.2995,57.4147,57.2906,57.397,132376.0
2022-02-28 11:10:00,64.75,64.79,64.67,64.7,72143.0,57.397,57.4325,57.3261,57.3527,72143.0
2022-02-28 11:20:00,64.7,64.85,64.69,64.81,62944.0,57.3527,57.4857,57.3438,57.4502,62944.0
2022-02-28 11:30:00,64.81,64.82,64.6,64.61,69173.0,57.4502,57.4591,57.264,57.2729,69173.0
2022-02-28 11:40:00,64.61,64.64,64.51,64.55,62448.0,57.2729,57.2995,57.1843,57.2197,62448.0
2022-02-28 11:50:00,64.55,64.71,64.52,64.66,50570.0,57.2197,57.3616,57.1931,57.3172,50570.0
2022-02-28 12:00:00,64.66,64.73,64.6,64.62,130711.0,57.3172,57.3793,57.264,57.2818,130711.0
2022-02-28 12:10:00,64.61,64.61,64.44,64.58,54212.0,57.2729,57.2729,57.1222,57.2463,54212.0
2022-02-28 12:20:00,64.57,64.6,64.46,64.47,70318.0,57.2375,57.264,57.1399,57.1488,70318.0
2022-02-28 12:30:00,64.47,64.51,64.33,64.37,169739.0,57.1488,57.1843,57.0247,57.0602,169739.0
2022-02-28 12:40:00,64.37,64.45,64.32,64.44,80645.0,57.0602,57.1311,57.0158,57.1222,80645.0
2022-02-28 12:50:00,64.44,64.47,64.38,64.42,34675.0,57.1222,57.1488,57.069,57.1045,34675.0
2022-02-28 13:00:00,64.42,64.6,64.41,64.56,90690.0,57.1045,57.264,57.0956,57.2286,90690.0
2022-02-28 13:10:00,64.56,64.58,64.44,64.5,107304.0,57.2286,57.2463,57.1222,57.1754,107304.0
2022-02-28 13:20:00,64.49,64.52,64.43,64.46,77089.0,57.1665,57.1931,57.1134,57.1399,77089.0
2022-02-28 13:30:00,64.46,64.46,64.34,64.44,59162.0,57.1399,57.1399,57.0336,57.1222,59162.0
2022-02-28 13:40:00,64.44,64.53,64.42,64.51,51566.0,57.1222,57.202,57.1045,57.1843,51566.0
2022-02-28 13:50:00,64.52,64.64,64.49,64.52,54379.0,57.1931,57.2995,57.1665,57.1931,54379.0
2022-02-28 14:00:00,64.51,64.55,64.19,64.21,77198.0,57.1843,57.2197,56.9006,56.9183,77198.0
2022-02-28 14:10:00,64.21,64.21,64.11,64.19,71510.0,56.9183,56.9183,56.8297,56.9006,71510.0
2022-02-28 14:20:00,64.2,64.24,64.12,64.14,53787.0,56.9095,56.9449,56.8386,56.8563,53787.0
2022-02-28 14:30:00,64.14,64.28,64.1,64.22,75605.0,56.8563,56.9804,56.8208,56.9272,75605.0
2022-02-28 14:40:00,64.22,64.36,64.18,64.27,56454.0,56.9272,57.0513,56.8917,56.9715,56454.0
2022-02-28 14:50:00,64.27,64.42,64.25,64.39,45981.0,56.9715,57.1045,56.9538,57.0779,45981.0
2022-02-28 15:00:00,64.38,64.52,64.33,64.51,167747.0,57.069,57.1931,57.0247,57.1843,167747.0
2022-02-28 15:10:00,64.49,64.52,64.38,64.48,51835.0,57.1665,57.1931,57.069,57.1577,51835.0
2022-02-28 15:20:00,64.48,64.58,64.43,64.45,108165.0,57.1577,57.2463,57.1134,57.1311,108165.0
2022-02-28 15:30:00,64.44,64.44,64.22,64.29,235094.0,57.1222,57.1222,56.9272,56.9892,235094.0
2022-02-28 15:40:00,64.31,64.56,64.31,64.53,451656.0,57.007,57.2286,57.007,57.202,451656.0
2022-02-28 15:50:00,64.52,64.78,64.47,64.77,1230627.0,57.1931,57.4236,57.1488,57.4147,1230627.0
2022-03-01 09:30:00,64.73,65.05,64.61,65.05,219420.0,57.3793,57.6629,57.2729,57.6629,219420.0
2022-03-01 09:40:00,65.04,65.06,64.72,64.73,67566.0,57.6541,57.6718,57.3704,57.3793,67566.0
2022-03-01 09:50:00,64.73,64.73,64.29,64.31,81876.0,57.3793,57.3793,56.9892,57.007,81876.0
2022-03-01 10:00:00,64.33,64.52,64.28,64.28,77269.0,57.0247,57.1931,56.9804,56.9804,77269.0
2022-03-01 10:10:00,64.28,64.41,64.17,64.22,89596.0,56.9804,57.0956,56.8829,56.9272,89596.0
2022-03-01 10:20:00,64.23,64.28,63.91,63.98,72319.0,56.9361,56.9804,56.6524,56.7145,72319.0
2022-03-01 10:30:00,63.98,64.03,63.69,63.72,171055.0,56.7145,56.7588,56.4574,56.484,171055.0
2022-03-01 10:40:00,63.72,63.9,63.65,63.89,74915.0,56.484,56.6435,56.4219,56.6347,74915.0
2022-03-01 10:50:00,63.9,64.03,63.87,63.89,53508.0,56.6435,56.7588,56.6169,56.6347,53508.0
2022-03-01 11:00:00,63.88,64.0,63.8,63.81,44600.0,56.6258,56.7322,56.5549,56.5638,44600.0
2022-03-01 11:10:00,63.82,63.85,63.68,63.69,60323.0,56.5726,56.5992,56.4485,56.4574,60323.0
2022-03-01 11:20:00,63.68,63.85,63.67,63.85,63879.0,56.4485,56.5992,56.4397,56.5992,63879.0
2022-03-01 11:30:00,63.86,63.87,63.6,63.65,66346.0,56.6081,56.6169,56.3776,56.4219,66346.0
2022-03-01 11:40:00,63.65,63.73,63.41,63.44,68632.0,56.4219,56.4928,56.2092,56.2358,68632.0
2022-03-01 11:50:00,63.44,63.49,63.32,63.41,50649.0,56.2358,56.2801,56.1294,56.2092,50649.0
2022-03-01 12:00:00,63.38,63.41,63.27,63.35,60099.0,56.1826,56.2092,56.0851,56.156,60099.0
2022-03-01 12:10:00,63.35,63.45,63.24,63.42,66347.0,56.156,56.2446,56.0585,56.218,66347.0
2022-03-01 12:20:00,63.43,63.44,63.32,63.36,39996.0,56.2269,56.2358,56.1294,56.1649,39996.0
2022-03-01 12:30:00,63.35,63.54,63.34,63.5,49906.0,56.156,56.3244,56.1471,56.289,49906.0
2022-03-01 12:40:00,63.5,63.55,63.43,63.43,40822.0,56.289,56.3333,56.2269,56.2269,40822.0
2022-03-01 12:50:00,63.43,63.44,63.29,63.33,69475.0,56.2269,56.2358,56.1028,56.1383,69475.0
2022-03-01 13:00:00,63.33,63.39,63.3,63.39,60230.0,56.1383,56.1915,56.1117,56.1915,60230.0
2022-03-01 13:10:00,63.4,63.4,63.27,63.32,52707.0,56.2003,56.2003,56.0851,56.1294,52707.0
2022-03-01 13:20:00,63.31,63.33,63.11,63.19,82306.0,56.1205,56.1383,55.9432,56.0142,82306.0
2022-03-01 13:30:00,63.19,63.25,63.1,63.25,77701.0,56.0142,56.0674,55.9344,56.0674,77701.0
2022-03-01 13:40:00,63.25,63.34,63.22,63.28,65869.0,56.0674,56.1471,56.0408,56.0939,65869.0
2022-03-01 13:50:00,63.29,63.29,63.17,63.18,114634.0,56.1028,56.1028,55.9964,56.0053,114634.0
2022-03-01 14:00:00,63.18,63.18,63.01,63.02,69857.0,56.0053,56.0053,55.8546,55.8635,69857.0
2022-03-01 14:10:00,63.02,63.12,62.97,63.12,104957.0,55.8635,55.9521,55.8191,55.9521,104957.0
2022-03-01 14:20:00,63.11,63.5,63.1,63.46,132027.0,55.9432,56.289,55.9344,56.2535,132027.0
2022-03-01 14:30:00,63.45,63.68,63.43,63.64,154752.0,56.2446,56.4485,56.2269,56.4131,154752.0
2022-03-01 14:40:00,63.64,63.85,63.61,63.7,116552.0,56.4131,56.5992,56.3865,56.4662,116552.0
2022-03-01 14:50:00,63.7,63.76,63.64,63.75,102900.0,56.4662,56.5194,56.4131,56.5106,102900.0
2022-03-01 15:00:00,63.74,64.02,63.71,63.85,138801.0,56.5017,56.7499,56.4751,56.5992,138801.0
2022-03-01 15:10:00,63.84,63.93,63.78,63.85,112535.0,56.5904,56.6701,56.5372,56.5992,112535.0
2022-03-01 15:20:00,63.84,63.97,63.82,63.89,153394.0,56.5904,56.7056,56.5726,56.6347,153394.0
2022-03-01 15:30:00,63.89,63.93,63.76,63.81,200450.0,56.6347,56.6701,56.5194,56.5638,200450.0
2022-03-01 15:40:00,63.8,63.92,63.68,63.69,294398.0,56.5549,56.6613,56.4485,56.4574,294398.0
2022-03-01 15:50:00,63.68,64.25,63.58,64.09,1432521.0,56.4485,56.9538,56.3599,56.812,1432521.0
2022-03-02 09:30:00,64.14,64.38,64.1,64.27,175167.0,56.8563,57.069,56.8208,56.9715,175167.0
2022-03-02 09:40:00,64.3,64.42,64.16,64.39,136208.0,56.9981,57.1045,56.874,57.0779,136208.0
2022-03-02 09:50:00,64.39,64.51,63.97,64.22,108575.0,57.0779,57.1843,56.7056,56.9272,108575.0
2022-03-02 10:00:00,64.19,64.47,64.19,64.31,76299.0,56.9006,57.1488,56.9006,57.007,76299.0
2022-03-02 10:10:00,64.32,64.45,64.32,64.43,72211.0,57.0158,57.1311,57.0158,57.1134,72211.0
2022-03-02 10:20:00,64.42,64.69,64.41,64.53,109941.0,57.1045,57.3438,57.0956,57.202,109941.0
2022-03-02 10:30:00,64.52,64.65,64.34,64.62,151588.0,57.1931,57.3084,57.0336,57.2818,151588.0
2022-03-02 10:40:00,64.61,64.64,64.5,64.58,81459.0,57.2729,57.2995,57.1754,57.2463,81459.0
2022-03-02 10:50:00,64.56,64.62,64.38,64.6,64767.0,57.2286,57.2818,57.069,57.264,64767.0
2022-03-02 11:00:00,64.61,64.73,64.51,64.56,125918.0,57.2729,57.3793,57.1843,57.2286,125918.0
2022-03-02 11:10:00,64.55,64.63,64.51,64.57,85396.0,57.2197,57.2906,57.1843,57.2375,85396.0
2022-03-02 11:20:00,64.56,64.64,64.49,64.58,59116.0,57.2286,57.2995,57.1665,57.2463,59116.0
2022-03-02 11:30:00,64.58,64.71,64.35,64.46,154111.0,57.2463,57.3616,57.0424,57.1399,154111.0
2022-03-02 11:40:00,64.48,64.52,64.31,64.31,99713.0,57.1577,57.1931,57.007,57.007,99713.0
2022-03-02 11:50:00,64.32,64.44,64.28,64.44,95805.0,57.0158,57.1222,56.9804,57.1222,95805.0
2022-03-02 12:00:00,64.44,64.59,64.41,64.56,46640.0,57.1222,57.2552,57.0956,57.2286,46640.0
2022-03-02 12:10:00,64.58,64.65,64.48,64.61,63890.0,57.2463,57.3084,57.1577,57.2729,63890.0
2022-03-02 12:20:00,64.6,64.74,64.5,64.72,52357.0,57.264,57.3881,57.1754,57.3704,52357.0
2022-03-02 12:30:00,64.72,64.85,64.72,64.8,57801.0,57.3704,57.4857,57.3704,57.4413,57801.0
2022-03-02 12:40:00,64.81,64.82,64.66,64.73,80294.0,57.4502,57.4591,57.3172,57.3793,80294.0
2022-03-02 12:50:00,64.73,64.77,64.62,64.7,38823.0,57.3793,57.4147,57.2818,57.3527,38823.0
2022-03-02 13:00:00,64.69,64.74,64.61,64.63,38600.0,57.3438,57.3881,57.2729,57.2906,38600.0
2022-03-02 13:10:00,64.62,64.66,64.56,64.56,41955.0,57.2818,57.3172,57.2286,57.2286,41955.0
2022-03-02 13:20:00,64.57,64.62,64.5,64.51,33214.0,57.2375,57.2818,57.1754,57.1843,33214.0
2022-03-02 13:30:00,64.5,64.68,64.48,64.65,47323.0,57.1754,57.335,57.1577,57.3084,47323.0
2022-03-02 13:40:00,64.64,64.72,64.59,64.7,38111.0,57.2995,57.3704,57.2552,57.3527,38111.0
2022-03-02 13:50:00,64.7,64.71,64.63,64.67,35999.0,57.3527,57.3616,57.2906,57.3261,35999.0
2022-03-02 14:00:00,64.66,64.74,64.6,64.67,43852.0,57.3172,57.3881,57.264,57.3261,43852.0
2022-03-02 14:10:00,64.67,64.72,64.59,64.59,41532.0,57.3261,57.3704,57.2552,57.2552,41532.0
2022-03-02 14:20:00,64.61,64.66,64.5,64.53,52510.0,57.2729,57.3172,57.1754,57.202,52510.0
2022-03-02 14:30:00,64.53,64.66,64.48,64.65,71024.0,57.202,57.3172,57.1577,57.3084,71024.0
2022-03-02 14:40:00,64.66,64.68,64.51,64.56,44371.0,57.3172,57.335,57.1843,57.2286,44371.0
2022-03-02 14:50:00,64.56,64.64,64.45,64.49,44817.0,57.2286,57.2995,57.1311,57.1665,44817.0
2022-03-02 15:00:00,64.49,64.57,64.44,64.52,68040.0,57.1665,57.2375,57.1222,57.1931,68040.0
2022-03-02 15:10:00,64.51,64.59,64.45,64.58,57579.0,57.1843,57.2552,57.1311,57.2463,57579.0
2022-03-02 15:20:00,64.57,64.64,64.52,64.64,60577.0,57.2375,57.2995,57.1931,57.2995,60577.0
2022-03-02 15:30:00,64.63,64.65,64.56,64.6,83089.0,57.2906,57.3084,57.2286,57.264,83089.0
2022-03-02 15:40:00,64.6,64.77,64.55,64.74,133841.0,57.264,57.4147,57.2197,57.3881,133841.0
2022-03-02 15:50:00,64.75,64.82,64.5,64.57,432587.0,57.397,57.4591,57.1754,57.2375,432587.0
2022-03-03 09:30:00,64.86,65.51,64.84,65.49,239771.0,57.4945,58.0707,57.4768,58.053,239771.0
2022-03-03 09:40:00,65.5,65.68,65.48,65.65,191408.0,58.0618,58.2214,58.0441,58.1948,191408.0
2022-03-03 09:50:00,65.65,65.75,65.45,65.46,106646.0,58.1948,58.2835,58.0175,58.0264,106646.0
2022-03-03 10:00:00,65.46,65.58,65.38,65.54,84323.0,58.0264,58.1328,57.9555,58.0973,84323.0
2022-03-03 10:10:00,65.56,65.75,65.52,65.67,59453.0,58.115,58.2835,58.0796,58.2125,59453.0
2022-03-03 10:20:00,65.69,65.85,65.66,65.82,84219.0,58.2303,58.3721,58.2037,58.3455,84219.0
2022-03-03 10:30:00,65.82,65.86,65.62,65.63,44892.0,58.3455,58.381,58.1682,58.1771,44892.0
2022-03-03 10:40:00,65.62,65.72,65.52,65.71,90748.0,58.1682,58.2569,58.0796,58.248,90748.0
2022-03-03 10:50:00,65.7,65.71,65.54,65.58,76880.0,58.2391,58.248,58.0973,58.1328,76880.0
2022-03-03 11:00:00,65.58,65.64,65.51,65.56,65276.0,58.1328,58.1859,58.0707,58.115,65276.0
2022-03-03 11:10:00,65.54,65.55,65.32,65.45,64163.0,58.0973,58.1062,57.9023,58.0175,64163.0
2022-03-03 11:20:00,65.45,65.51,65.38,65.48,57955.0,58.0175,58.0707,57.9555,58.0441,57955.0
2022-03-03 11:30:00,65.47,65.57,65.42,65.56,63665.0,58.0352,58.1239,57.9909,58.115,63665.0
2022-03-03 11:40:00,65.56,65.68,65.54,65.66,48330.0,58.115,58.2214,58.0973,58.2037,48330.0
2022-03-03 11:50:00,65.67,65.76,65.64,65.67,113779.0,58.2125,58.2923,58.1859,58.2125,113779.0
2022-03-03 12:00:00,65.66,65.94,65.65,65.91,71621.0,58.2037,58.4519,58.1948,58.4253,71621.0
2022-03-03 12:10:00,65.91,66.12,65.88,66.1,95767.0,58.4253,58.6114,58.3987,58.5937,95767.0
2022-03-03 12:20:00,66.1,66.2,66.09,66.16,95918.0,58.5937,58.6824,58.5848,58.6469,95918.0
2022-03-03 12:30:00,66.17,66.36,66.08,66.32,232714.0,58.6558,58.8242,58.576,58.7887,232714.0
2022-03-03 12:40:00,66.31,66.39,66.23,66.36,68550.0,58.7799,58.8508,58.7089,58.8242,68550.0
2022-03-03 12:50:00,66.37,66.38,66.18,66.22,55732.0,58.833,58.8419,58.6646,58.7001,55732.0
2022-03-03 13:00:00,66.22,66.28,66.12,66.22,44598.0,58.7001,58.7533,58.6114,58.7001,44598.0
2022-03-03 13:10:00,66.2,66.28,66.18,66.24,60039.0,58.6824,58.7533,58.6646,58.7178,60039.0
2022-03-03 13:20:00,66.23,66.35,66.2,66.34,48578.0,58.7089,58.8153,58.6824,58.8065,48578.0
2022-03-03 13:30:00,66.33,66.41,66.28,66.39,115367.0,58.7976,58.8685,58.7533,58.8508,115367.0
2022-03-03 13:40:00,66.39,66.48,66.36,66.48,68715.0,58.8508,58.9306,58.8242,58.9306,68715.0
2022-03-03 13:50:00,66.47,66.54,66.42,66.48,71542.0,58.9217,58.9837,58.8774,58.9306,71542.0
2022-03-03 14:00:00,66.47,66.57,66.39,66.41,84791.0,58.9217,59.0103,58.8508,58.8685,84791.0
2022-03-03 14:10:00,66.42,66.6,66.42,66.56,67734.0,58.8774,59.0369,58.8774,59.0015,67734.0
2022-03-03 14:20:00,66.56,66.74,66.49,66.67,98911.0,59.0015,59.161,58.9394,59.099,98911.0
2022-03-03 14:30:00,66.66,66.7,66.59,66.62,82388.0,59.0901,59.1256,59.0281,59.0547,82388.0
2022-03-03 14:40:00,66.62,66.65,66.53,66.59,178651.0,59.0547,59.0812,58.9749,59.0281,178651.0
2022-03-03 14:50:00,66.59,66.7,66.55,66.7,180452.0,59.0281,59.1256,58.9926,59.1256,180452.0
2022-03-03 15:00:00,66.69,66.71,66.37,66.41,180475.0,59.1167,59.1344,58.833,58.8685,180475.0
2022-03-03 15:10:00,66.42,66.51,66.4,66.48,104255.0,58.8774,58.9571,58.8596,58.9306,104255.0
2022-03-03 15:20:00,66.47,66.54,66.41,66.52,80874.0,58.9217,58.9837,58.8685,58.966,80874.0
2022-03-03 15:30:00,66.51,66.56,66.43,66.56,202570.0,58.9571,59.0015,58.8862,59.0015,202570.0
2022-03-03 15:40:00,66.56,66.58,66.32,66.42,192508.0,59.0015,59.0192,58.7887,58.8774,192508.0
2022-03-03 15:50:00,66.42,66.48,66.3,66.4,530268.0,58.8774,58.9306,58.771,58.8596,530268.0
2022-03-04 09:30:00,65.93,66.09,65.66,65.88,221619.0,58.443,58.5848,58.2037,58.3987,221619.0
2022-03-04 09:40:00,65.88,66.08,65.84,65.95,124167.0,58.3987,58.576,58.3632,58.4607,124167.0
2022-03-04 09:50:00,65.94,66.18,65.92,66.11,103375.0,58.4519,58.6646,58.4341,58.6026,103375.0
2022-03-04 10:00:00,66.12,66.21,66.01,66.02,85360.0,58.6114,58.6912,58.5139,58.5228,85360.0
2022-03-04 10:10:00,66.05,66.17,65.96,66.12,88958.0,58.5494,58.6558,58.4696,58.6114,88958.0
2022-03-04 10:20:00,66.13,66.17,65.97,66.12,71548.0,58.6203,58.6558,58.4785,58.6114,71548.0
2022-03-04 10:30:00,66.13,66.31,66.11,66.22,78955.0,58.6203,58.7799,58.6026,58.7001,78955.0
2022-03-04 10:40:00,66.22,66.51,66.16,66.5,144135.0,58.7001,58.9571,58.6469,58.9483,144135.0
2022-03-04 10:50:00,66.49,66.63,66.47,66.62,58258.0,58.9394,59.0635,58.9217,59.0547,58258.0
2022-03-04 11:00:00,66.63,66.82,66.62,66.82,68373.0,59.0635,59.2319,59.0547,59.2319,68373.0
2022-03-04 11:10:00,66.82,67.07,66.8,67.05,126507.0,59.2319,59.4536,59.2142,59.4358,126507.0
2022-03-04 11:20:00,67.06,67.13,66.92,66.98,59303.0,59.4447,59.5067,59.3206,59.3738,59303.0
2022-03-04 11:30:00,66.98,67.05,66.9,66.94,75590.0,59.3738,59.4358,59.3029,59.3383,75590.0
2022-03-04 11:40:00,66.93,67.04,66.91,67.03,78926.0,59.3295,59.427,59.3117,59.4181,78926.0
2022-03-04 11:50:00,67.03,67.17,66.96,67.11,134220.0,59.4181,59.5422,59.356,59.489,134220.0
2022-03-04 12:00:00,67.11,67.28,67.09,67.23,74944.0,59.489,59.6397,59.4713,59.5954,74944.0
2022-03-04 12:10:00,67.23,67.3,67.17,67.2,118111.0,59.5954,59.6574,59.5422,59.5688,118111.0
2022-03-04 12:20:00,67.21,67.35,67.18,67.31,118031.0,59.5777,59.7018,59.5511,59.6663,118031.0
2022-03-04 12:30:00,67.31,67.53,67.29,67.43,220560.0,59.6663,59.8613,59.6486,59.7727,220560.0
2022-03-04 12:40:00,67.43,67.43,67.35,67.41,85407.0,59.7727,59.7727,59.7018,59.7549,85407.0
2022-03-04 12:50:00,67.42,67.54,67.37,67.51,74129.0,59.7638,59.8702,59.7195,59.8436,74129.0
2022-03-04 13:00:00,67.52,67.57,67.48,67.56,69570.0,59.8525,59.8968,59.817,59.8879,69570.0
2022-03-04 13:10:00,67.56,67.57,67.37,67.41,98229.0,59.8879,59.8968,59.7195,59.7549,98229.0
2022-03-04 13:20:00,67.43,67.47,67.35,67.42,85443.0,59.7727,59.8081,59.7018,59.7638,85443.0
2022-03-04 13:30:00,67.42,67.43,67.26,67.35,77948.0,59.7638,59.7727,59.622,59.7018,77948.0
2022-03-04 13:40:00,67.36,67.36,67.25,67.31,63369.0,59.7106,59.7106,59.6131,59.6663,63369.0
2022-03-04 13:50:00,67.32,67.38,67.23,67.26,90384.0,59.6752,59.7284,59.5954,59.622,90384.0
2022-03-04 14:00:00,67.25,67.37,67.2,67.33,209545.0,59.6131,59.7195,59.5688,59.684,209545.0
2022-03-04 14:10:00,67.33,67.4,67.26,67.36,172416.0,59.684,59.7461,59.622,59.7106,172416.0
2022-03-04 14:20:00,67.37,67.47,67.32,67.39,138186.0,59.7195,59.8081,59.6752,59.7372,138186.0
2022-03-04 14:30:00,67.4,67.42,67.32,67.41,88955.0,59.7461,59.7638,59.6752,59.7549,88955.0
2022-03-04 14:40:00,67.41,67.44,67.34,67.42,93113.0,59.7549,59.7815,59.6929,59.7638,93113.0
2022-03-04 14:50:00,67.42,67.48,67.32,67.36,88658.0,59.7638,59.817,59.6752,59.7106,88658.0
2022-03-04 15:00:00,67.36,67.46,67.36,67.4,89249.0,59.7106,59.7993,59.7106,59.7461,89249.0
2022-03-04 15:10:00,67.41,67.42,67.15,67.15,116787.0,59.7549,59.7638,59.5245,59.5245,116787.0
2022-03-04 15:20:00,67.16,67.39,67.13,67.34,130567.0,59.5333,59.7372,59.5067,59.6929,130567.0
2022-03-04 15:30:00,67.34,67.42,67.25,67.28,164956.0,59.6929,59.7638,59.6131,59.6397,164956.0
2022-03-04 15:40:00,67.28,67.4,67.23,67.26,183604.0,59.6397,59.7461,59.5954,59.622,183604.0
2022-03-04 15:50:00,67.25,67.61,67.19,67.58,596148.0,59.6131,59.9322,59.5599,59.9056,596148.0
2022-03-07 09:30:00,67.8,67.81,66.9,67.03,351072.0,60.1007,60.1095,59.3029,59.4181,351072.0
2022-03-07 09:40:00,67.02,67.5,66.99,67.34,178339.0,59.4092,59.8347,59.3826,59.6929,178339.0
2022-03-07 09:50:00,67.33,67.67,67.15,67.66,109197.0,59.684,59.9854,59.5245,59.9766,109197.0
2022-03-07 10:00:00,67.66,67.81,67.58,67.76,142126.0,59.9766,60.1095,59.9056,60.0652,142126.0
2022-03-07 10:10:00,67.75,68.03,67.73,67.97,230873.0,60.0563,60.3045,60.0386,60.2513,230873.0
2022-03-07 10:20:00,67.97,68.02,67.65,67.73,99606.0,60.2513,60.2957,59.9677,60.0386,99606.0
2022-03-07 10:30:00,67.73,68.05,67.71,68.03,78893.0,60.0386,60.3223,60.0209,60.3045,78893.0
2022-03-07 10:40:00,68.03,68.22,67.95,68.17,116402.0,60.3045,60.473,60.2336,60.4286,116402.0
2022-03-07 10:50:00,68.16,68.16,67.96,68.0,83247.0,60.4198,60.4198,60.2425,60.2779,83247.0
2022-03-07 11:00:00,68.0,68.06,67.74,68.04,92637.0,60.2779,60.3311,60.0475,60.3134,92637.0
2022-03-07 11:10:00,68.05,68.15,67.91,67.91,72185.0,60.3223,60.4109,60.1982,60.1982,72185.0
2022-03-07 11:20:00,67.92,68.0,67.8,67.94,43299.0,60.207,60.2779,60.1007,60.2248,43299.0
2022-03-07 11:30:00,67.94,68.03,67.83,67.86,79494.0,60.2248,60.3045,60.1272,60.1538,79494.0
2022-03-07 11:40:00,67.87,68.1,67.84,68.01,117142.0,60.1627,60.3666,60.1361,60.2868,117142.0
2022-03-07 11:50:00,68.0,68.08,67.94,67.95,160650.0,60.2779,60.3489,60.2248,60.2336,160650.0
2022-03-07 12:00:00,67.95,68.0,67.85,67.92,159187.0,60.2336,60.2779,60.145,60.207,159187.0
2022-03-07 12:10:00,67.92,68.04,67.84,67.86,161064.0,60.207,60.3134,60.1361,60.1538,161064.0
2022-03-07 12:20:00,67.86,67.91,67.68,67.9,173358.0,60.1538,60.1982,59.9943,60.1893,173358.0
2022-03-07 12:30:00,67.9,67.98,67.84,67.91,129562.0,60.1893,60.2602,60.1361,60.1982,129562.0
2022-03-07 12:40:00,67.91,68.0,67.84,67.96,126155.0,60.1982,60.2779,60.1361,60.2425,126155.0
2022-03-07 12:50:00,67.95,68.43,67.94,68.43,275260.0,60.2336,60.6591,60.2248,60.6591,275260.0
2022-03-07 13:00:00,68.41,68.6,68.41,68.56,277284.0,60.6414,60.8098,60.6414,60.7743,277284.0
2022-03-07 13:10:00,68.56,68.66,68.47,68.61,209364.0,60.7743,60.863,60.6946,60.8187,209364.0
2022-03-07 13:20:00,68.6,68.94,68.6,68.93,214730.0,60.8098,61.1112,60.8098,61.1023,214730.0
2022-03-07 13:30:00,68.92,69.27,68.92,69.15,350548.0,61.0935,61.4037,61.0935,61.2973,350548.0
2022-03-07 13:40:00,69.13,69.13,68.88,68.91,145937.0,61.2796,61.2796,61.058,61.0846,145937.0
2022-03-07 13:50:00,68.91,69.17,68.85,69.15,151718.0,61.0846,61.3151,61.0314,61.2973,151718.0
2022-03-07 14:00:00,69.16,69.26,69.08,69.15,128276.0,61.3062,61.3949,61.2353,61.2973,128276.0
2022-03-07 14:10:00,69.16,69.34,69.13,69.26,218365.0,61.3062,61.4658,61.2796,61.3949,218365.0
2022-03-07 14:20:00,69.25,69.31,69.17,69.27,162955.0,61.386,61.4392,61.3151,61.4037,162955.0
2022-03-07 14:30:00,69.27,69.44,69.26,69.44,169091.0,61.4037,61.5544,61.3949,61.5544,169091.0
2022-03-07 14:40:00,69.43,69.5,69.27,69.4,260159.0,61.5456,61.6076,61.4037,61.519,260159.0
2022-03-07 14:50:00,69.4,69.5,69.3,69.37,196297.0,61.519,61.6076,61.4303,61.4924,196297.0
2022-03-07 15:00:00,69.37,69.55,69.31,69.55,179720.0,61.4924,61.6519,61.4392,61.6519,179720.0
2022-03-07 15:10:00,69.55,69.64,69.46,69.53,294577.0,61.6519,61.7317,61.5721,61.6342,294577.0
2022-03-07 15:20:00,69.53,69.53,68.95,68.95,207351.0,61.6342,61.6342,61.1201,61.1201,207351.0
2022-03-07 15:30:00,68.95,69.06,68.91,68.98,217063.0,61.1201,61.2176,61.0846,61.1467,217063.0
2022-03-07 15:40:00,68.98,69.19,68.95,69.04,261881.0,61.1467,61.3328,61.1201,61.1998,261881.0
2022-03-07 15:50:00,69.04,69.37,69.03,69.21,728870.0,61.1998,61.4924,61.191,61.3505,728870.0
2022-03-08 09:30:00,68.92,69.49,68.66,68.68,376719.0,61.0935,61.5987,60.863,60.8807,376719.0
2022-03-08 09:40:00,68.69,68.76,68.15,68.24,211804.0,60.8896,60.9516,60.4109,60.4907,211804.0
2022-03-08 09:50:00,68.23,68.3,67.76,67.81,151555.0,60.4818,60.5439,60.0652,60.1095,151555.0
2022-03-08 10:00:00,67.77,68.16,67.73,68.05,149080.0,60.0741,60.4198,60.0386,60.3223,149080.0
2022-03-08 10:10:00,68.03,68.47,67.97,68.41,117879.0,60.3045,60.6946,60.2513,60.6414,117879.0
2022-03-08 10:20:00,68.42,68.53,68.25,68.36,108400.0,60.6502,60.7478,60.4996,60.5971,108400.0
2022-03-08 10:30:00,68.36,68.67,68.35,68.61,105352.0,60.5971,60.8719,60.5882,60.8187,105352.0
2022-03-08 10:40:00,68.61,68.71,68.47,68.54,80813.0,60.8187,60.9073,60.6946,60.7566,80813.0
2022-03-08 10:50:00,68.53,68.6,68.46,68.56,101568.0,60.7478,60.8098,60.6857,60.7743,101568.0
2022-03-08 11:00:00,68.56,68.56,68.18,68.23,100692.0,60.7743,60.7743,60.4375,60.4818,100692.0
2022-03-08 11:10:00,68.23,68.3,68.03,68.11,81402.0,60.4818,60.5439,60.3045,60.3755,81402.0
2022-03-08 11:20:00,68.11,68.2,68.09,68.09,79145.0,60.3755,60.4552,60.3577,60.3577,79145.0
2022-03-08 11:30:00,68.09,68.22,67.99,68.09,99019.0,60.3577,60.473,60.2691,60.3577,99019.0
2022-03-08 11:40:00,68.09,68.09,67.91,67.94,75326.0,60.3577,60.3577,60.1982,60.2248,75326.0
2022-03-08 11:50:00,67.92,68.08,67.89,68.08,75056.0,60.207,60.3489,60.1804,60.3489,75056.0
2022-03-08 12:00:00,68.09,68.16,68.0,68.16,77203.0,60.3577,60.4198,60.2779,60.4198,77203.0
2022-03-08 12:10:00,68.16,68.49,68.16,68.39,108207.0,60.4198,60.7123,60.4198,60.6237,108207.0
2022-03-08 12:20:00,68.4,68.59,68.22,68.59,111182.0,60.6325,60.8009,60.473,60.8009,111182.0
2022-03-08 12:30:00,68.58,68.85,68.57,68.73,76311.0,60.7921,61.0314,60.7832,60.925,76311.0
2022-03-08 12:40:00,68.72,68.8,68.62,68.74,95710.0,60.9162,60.9871,60.8275,60.9339,95710.0
2022-03-08 12:50:00,68.75,68.91,68.65,68.69,79830.0,60.9428,61.0846,60.8541,60.8896,79830.0
2022-03-08 13:00:00,68.68,68.83,68.66,68.81,89876.0,60.8807,61.0137,60.863,60.996,89876.0
2022-03-08 13:10:00,68.81,68.88,68.68,68.7,83046.0,60.996,61.058,60.8807,60.8985,83046.0
2022-03-08 13:20:00,68.68,68.8,68.65,68.72,69444.0,60.8807,60.9871,60.8541,60.9162,69444.0
2022-03-08 13:30:00,68.7,68.75,68.41,68.42,151407.0,60.8985,60.9428,60.6414,60.6502,151407.0
2022-03-08 13:40:00,68.42,68.43,68.26,68.3,87587.0,60.6502,60.6591,60.5084,60.5439,87587.0
2022-03-08 13:50:00,68.28,68.44,68.2,68.22,86709.0,60.5261,60.668,60.4552,60.473,86709.0
2022-03-08 14:00:00,68.22,68.28,68.12,68.27,136781.0,60.473,60.5261,60.3843,60.5173,136781.0
2022-03-08 14:10:00,68.26,68.41,68.25,68.28,68108.0,60.5084,60.6414,60.4996,60.5261,68108.0
2022-03-08 14:20:00,68.28,68.51,68.26,68.51,83026.0,60.5261,60.73,60.5084,60.73,83026.0
2022-03-08 14:30:00,68.5,68.7,68.45,68.68,99117.0,60.7212,60.8985,60.6768,60.8807,99117.0
2022-03-08 14:40:00,68.68,68.79,68.65,68.78,104587.0,60.8807,60.9782,60.8541,60.9694,104587.0
2022-03-08 14:50:00,68.77,68.78,68.52,68.55,167800.0,60.9605,60.9694,60.7389,60.7655,167800.0
2022-03-08 15:00:00,68.55,68.63,68.31,68.35,212613.0,60.7655,60.8364,60.5527,60.5882,212613.0
2022-03-08 15:10:00,68.35,68.38,68.17,68.19,101048.0,60.5882,60.6148,60.4286,60.4464,101048.0
2022-03-08 15:20:00,68.2,68.25,68.04,68.05,137955.0,60.4552,60.4996,60.3134,60.3223,137955.0
2022-03-08 15:30:00,68.05,68.07,67.85,68.03,234327.0,60.3223,60.34,60.145,60.3045,234327.0
2022-03-08 15:40:00,68.03,68.14,67.89,67.96,242539.0,60.3045,60.402,60.1804,60.2425,242539.0
2022-03-08 15:50:00,67.95,68.23,67.8,67.81,560089.0,60.2336,60.4818,60.1007,60.1095,560089.0
2022-03-09 09:30:00,68.27,68.45,68.02,68.1,191110.0,60.5173,60.6768,60.2957,60.3666,191110.0
2022-03-09 09:40:00,68.09,68.3,68.03,68.09,122902.0,60.3577,60.5439,60.3045,60.3577,122902.0
2022-03-09 09:50:00,68.1,68.1,67.47,67.5,140650.0,60.3666,60.3666,59.8081,59.8347,140650.0
2022-03-09 10:00:00,67.54,67.86,67.53,67.83,136450.0,59.8702,60.1538,59.8613,60.1272,136450.0
2022-03-09 10:10:00,67.83,67.97,67.76,67.77,113215.0,60.1272,60.2513,60.0652,60.0741,113215.0
2022-03-09 10:20:00,67.76,67.82,67.54,67.57,58258.0,60.0652,60.1184,59.8702,59.8968,58258.0
2022-03-09 10:30:00,67.56,67.58,67.38,67.47,162247.0,59.8879,59.9056,59.7284,59.8081,162247.0
2022-03-09 10:40:00,67.45,67.61,67.36,67.59,61935.0,59.7904,59.9322,59.7106,59.9145,61935.0
2022-03-09 10:50:00,67.58,67.61,67.39,67.42,73388.0,59.9056,59.9322,59.7372,59.7638,73388.0
2022-03-09 11:00:00,67.43,67.43,67.16,67.3,122752.0,59.7727,59.7727,59.5333,59.6574,122752.0
2022-03-09 11:10:00,67.29,67.6,67.28,67.56,83801.0,59.6486,59.9234,59.6397,59.8879,83801.0
2022-03-09 11:20:00,67.56,67.59,67.41,67.49,72852.0,59.8879,59.9145,59.7549,59.8259,72852.0
2022-03-09 11:30:00,67.48,67.55,67.34,67.41,134763.0,59.817,59.879,59.6929,59.7549,134763.0
2022-03-09 11:40:00,67.41,67.54,67.38,67.53,71291.0,59.7549,59.8702,59.7284,59.8613,71291.0
2022-03-09 11:50:00,67.53,67.67,67.49,67.67,87121.0,59.8613,59.9854,59.8259,59.9854,87121.0
2022-03-09 12:00:00,67.67,67.68,67.6,67.61,65645.0,59.9854,59.9943,59.9234,59.9322,65645.0
2022-03-09 12:10:00,67.6,67.6,67.48,67.58,70751.0,59.9234,59.9234,59.817,59.9056,70751.0
2022-03-09 12:20:00,67.58,67.6,67.48,67.51,84214.0,59.9056,59.9234,59.817,59.8436,84214.0
2022-03-09 12:30:00,67.52,67.53,67.35,67.36,103009.0,59.8525,59.8613,59.7018,59.7106,103009.0
2022-03-09 12:40:00,67.36,67.36,67.08,67.09,66260.0,59.7106,59.7106,59.4624,59.4713,66260.0
2022-03-09 12:50:00,67.09,67.2,67.07,67.2,60650.0,59.4713,59.5688,59.4536,59.5688,60650.0
2022-03-09 13:00:00,67.21,67.42,67.16,67.17,54900.0,59.5777,59.7638,59.5333,59.5422,54900.0
2022-03-09 13:10:00,67.16,67.28,67.12,67.28,42447.0,59.5333,59.6397,59.4979,59.6397,42447.0
2022-03-09 13:20:00,67.26,67.37,67.24,67.28,46525.0,59.622,59.7195,59.6042,59.6397,46525.0
2022-03-09 13:30:00,67.27,67.39,67.27,67.34,63911.0,59.6308,59.7372,59.6308,59.6929,63911.0
2022-03-09 13:40:00,67.35,67.41,67.3,67.31,63749.0,59.7018,59.7549,59.6574,59.6663,63749.0
2022-03-09 13:50:00,67.31,67.52,67.27,67.52,41249.0,59.6663,59.8525,59.6308,59.8525,41249.0
2022-03-09 14:00:00,67.51,67.61,67.48,67.61,71903.0,59.8436,59.9322,59.817,59.9322,71903.0
2022-03-09 14:10:00,67.61,67.72,67.56,67.71,62396.0,59.9322,60.0297,59.8879,60.0209,62396.0
2022-03-09 14:20:00,67.71,67.79,67.63,67.64,75246.0,60.0209,60.0918,59.95,59.9588,75246.0
2022-03-09 14:30:00,67.63,67.73,67.58,67.73,78781.0,59.95,60.0386,59.9056,60.0386,78781.0
2022-03-09 14:40:00,67.73,67.76,67.49,67.5,72797.0,60.0386,60.0652,59.8259,59.8347,72797.0
2022-03-09 14:50:00,67.5,67.54,67.4,67.4,39755.0,59.8347,59.8702,59.7461,59.7461,39755.0
2022-03-09 15:00:00,67.4,67.67,67.39,67.67,65565.0,59.7461,59.9854,59.7372,59.9854,65565.0
2022-03-09 15:10:00,67.68,67.72,67.6,67.62,98563.0,59.9943,60.0297,59.9234,59.9411,98563.0
2022-03-09 15:20:00,67.61,67.69,67.61,67.67,89574.0,59.9322,60.0031,59.9322,59.9854,89574.0
2022-03-09 15:30:00,67.67,67.7,67.6,67.62,97366.0,59.9854,60.012,59.9234,59.9411,97366.0
2022-03-09 15:40:00,67.61,67.66,67.47,67.49,172913.0,59.9322,59.9766,59.8081,59.8259,172913.0
2022-03-09 15:50:00,67.5,67.55,67.09,67.12,498059.0,59.8347,59.879,59.4713,59.4979,498059.0
2022-03-10 09:30:00,67.01,67.29,66.85,67.06,179816.0,59.4004,59.6486,59.2585,59.4447,179816.0
2022-03-10 09:40:00,67.07,67.33,67.04,67.23,118446.0,59.4536,59.684,59.427,59.5954,118446.0
2022-03-10 09:50:00,67.25,67.49,67.22,67.43,75645.0,59.6131,59.8259,59.5865,59.7727,75645.0
2022-03-10 10:00:00,67.46,67.94,67.43,67.85,100551.0,59.7993,60.2248,59.7727,60.145,100551.0
2022-03-10 10:10:00,67.84,67.88,67.62,67.68,147627.0,60.1361,60.1716,59.9411,59.9943,147627.0
2022-03-10 10:20:00,67.68,67.84,67.66,67.67,96277.0,59.9943,60.1361,59.9766,59.9854,96277.0
2022-03-10 10:30:00,67.7,67.72,67.58,67.61,51032.0,60.012,60.0297,59.9056,59.9322,51032.0
2022-03-10 10:40:00,67.59,67.8,67.59,67.8,78124.0,59.9145,60.1007,59.9145,60.1007,78124.0
2022-03-10 10:50:00,67.79,68.03,67.65,67.66,220007.0,60.0918,60.3045,59.9677,59.9766,220007.0
2022-03-10 11:00:00,67.66,68.13,67.63,68.02,123281.0,59.9766,60.3932,59.95,60.2957,123281.0
2022-03-10 11:10:00,68.01,68.02,67.7,67.8,72495.0,60.2868,60.2957,60.012,60.1007,72495.0
2022-03-10 11:20:00,67.81,67.86,67.56,67.57,101043.0,60.1095,60.1538,59.8879,59.8968,101043.0
2022-03-10 11:30:00,67.55,67.64,67.43,67.43,55603.0,59.879,59.9588,59.7727,59.7727,55603.0
2022-03-10 11:40:00,67.44,67.88,67.43,67.84,42357.0,59.7815,60.1716,59.7727,60.1361,42357.0
2022-03-10 11:50:00,67.82,67.95,67.78,67.94,68081.0,60.1184,60.2336,60.0829,60.2248,68081.0
2022-03-10 12:00:00,67.94,68.09,67.91,68.05,102366.0,60.2248,60.3577,60.1982,60.3223,102366.0
2022-03-10 12:10:00,68.06,68.12,67.88,67.89,59408.0,60.3311,60.3843,60.1716,60.1804,59408.0
2022-03-10 12:20:00,67.88,68.07,67.83,68.05,69169.0,60.1716,60.34,60.1272,60.3223,69169.0
2022-03-10 12:30:00,68.05,68.12,68.01,68.08,92641.0,60.3223,60.3843,60.2868,60.3489,92641.0
2022-03-10 12:40:00,68.08,68.08,67.96,68.04,73996.0,60.3489,60.3489,60.2425,60.3134,73996.0
2022-03-10 12:50:00,68.06,68.17,68.01,68.16,42961.0,60.3311,60.4286,60.2868,60.4198,42961.0
2022-03-10 13:00:00,68.16,68.25,68.16,68.22,53496.0,60.4198,60.4996,60.4198,60.473,53496.0
2022-03-10 13:10:00,68.21,68.3,68.19,68.25,111801.0,60.4641,60.5439,60.4464,60.4996,111801.0
2022-03-10 13:20:00,68.25,68.29,68.05,68.06,71294.0,60.4996,60.535,60.3223,60.3311,71294.0
2022-03-10 13:30:00,68.08,68.3,68.0,68.21,202854.0,60.3489,60.5439,60.2779,60.4641,202854.0
2022-03-10 13:40:00,68.22,68.32,68.22,68.3,78648.0,60.473,60.5616,60.473,60.5439,78648.0
2022-03-10 13:50:00,68.3,68.3,68.03,68.07,172921.0,60.5439,60.5439,60.3045,60.34,172921.0
2022-03-10 14:00:00,68.08,68.1,67.97,68.03,95366.0,60.3489,60.3666,60.2513,60.3045,95366.0
2022-03-10 14:10:00,68.03,68.24,68.02,68.2,67280.0,60.3045,60.4907,60.2957,60.4552,67280.0
2022-03-10 14:20:00,68.22,68.26,68.14,68.14,49995.0,60.473,60.5084,60.402,60.402,49995.0
2022-03-10 14:30:00,68.14,68.19,68.02,68.09,47844.0,60.402,60.4464,60.2957,60.3577,47844.0
2022-03-10 14:40:00,68.09,68.13,68.03,68.11,31496.0,60.3577,60.3932,60.3045,60.3755,31496.0
2022-03-10 14:50:00,68.11,68.28,68.07,68.28,97131.0,60.3755,60.5261,60.34,60.5261,97131.0
2022-03-10 15:00:00,68.29,68.38,68.27,68.34,108138.0,60.535,60.6148,60.5173,60.5793,108138.0
2022-03-10 15:10:00,68.34,68.41,68.31,68.31,92516.0,60.5793,60.6414,60.5527,60.5527,92516.0
2022-03-10 15:20:00,68.3,68.35,68.18,68.31,83549.0,60.5439,60.5882,60.4375,60.5527,83549.0
2022-03-10 15:30:00,68.3,68.47,68.29,68.45,121646.0,60.5439,60.6946,60.535,60.6768,121646.0
2022-03-10 15:40:00,68.45,68.58,68.41,68.56,146593.0,60.6768,60.7921,60.6414,60.7743,146593.0
2022-03-10 15:50:00,68.56,68.75,68.53,68.61,559996.0,60.7743,60.9428,60.7478,60.8187,559996.0
2022-03-11 09:30:00,68.33,68.97,68.33,68.9,143469.0,60.5705,61.1378,60.5705,61.0757,143469.0
2022-03-11 09:40:00,68.89,69.06,68.76,68.95,184106.0,61.0669,61.2176,60.9516,61.1201,184106.0
2022-03-11 09:50:00,68.95,69.09,68.81,68.96,84814.0,61.1201,61.2442,60.996,61.1289,84814.0
2022-03-11 10:00:00,68.97,69.15,68.65,68.66,114914.0,61.1378,61.2973,60.8541,60.863,114914.0
2022-03-11 10:10:00,68.67,68.89,68.62,68.88,71706.0,60.8719,61.0669,60.8275,61.058,71706.0
2022-03-11 10:20:00,68.87,68.88,68.66,68.68,64272.0,61.0491,61.058,60.863,60.8807,64272.0
2022-03-11 10:30:00,68.68,68.74,68.56,68.72,47319.0,60.8807,60.9339,60.7743,60.9162,47319.0
2022-03-11 10:40:00,68.73,68.86,68.72,68.73,35753.0,60.925,61.0403,60.9162,60.925,35753.0
2022-03-11 10:50:00,68.73,68.89,68.71,68.75,49433.0,60.925,61.0669,60.9073,60.9428,49433.0
2022-03-11 11:00:00,68.74,68.88,68.71,68.79,43623.0,60.9339,61.058,60.9073,60.9782,43623.0
2022-03-11 11:10:00,68.77,68.83,68.68,68.76,56157.0,60.9605,61.0137,60.8807,60.9516,56157.0
2022-03-11 11:20:00,68.76,68.86,68.74,68.86,45900.0,60.9516,61.0403,60.9339,61.0403,45900.0
2022-03-11 11:30:00,68.85,68.88,68.65,68.7,50130.0,61.0314,61.058,60.8541,60.8985,50130.0
2022-03-11 11:40:00,68.69,68.72,68.47,68.47,70243.0,60.8896,60.9162,60.6946,60.6946,70243.0
2022-03-11 11:50:00,68.46,68.6,68.44,68.56,35941.0,60.6857,60.8098,60.668,60.7743,35941.0
2022-03-11 12:00:00,68.55,68.63,68.45,68.47,47073.0,60.7655,60.8364,60.6768,60.6946,47073.0
2022-03-11 12:10:00,68.47,68.5,68.42,68.45,28722.0,60.6946,60.7212,60.6502,60.6768,28722.0
2022-03-11 12:20:00,68.46,68.62,68.46,68.53,49668.0,60.6857,60.8275,60.6857,60.7478,49668.0
2022-03-11 12:30:00,68.53,68.66,68.51,68.55,30767.0,60.7478,60.863,60.73,60.7655,30767.0
2022-03-11 12:40:00,68.55,68.61,68.52,68.56,31802.0,60.7655,60.8187,60.7389,60.7743,31802.0
2022-03-11 12:50:00,68.56,68.62,68.54,68.62,30374.0,60.7743,60.8275,60.7566,60.8275,30374.0
2022-03-11 13:00:00,68.63,68.64,68.47,68.49,41585.0,60.8364,60.8453,60.6946,60.7123,41585.0
2022-03-11 13:10:00,68.49,68.54,68.41,68.46,33181.0,60.7123,60.7566,60.6414,60.6857,33181.0
2022-03-11 13:20:00,68.47,68.63,68.47,68.62,28631.0,60.6946,60.8364,60.6946,60.8275,28631.0
2022-03-11 13:30:00,68.62,68.71,68.61,68.7,31307.0,60.8275,60.9073,60.8187,60.8985,31307.0
2022-03-11 13:40:00,68.7,68.75,68.69,68.71,33264.0,60.8985,60.9428,60.8896,60.9073,33264.0
2022-03-11 13:50:00,68.71,68.74,68.6,68.62,38712.0,60.9073,60.9339,60.8098,60.8275,38712.0
2022-03-11 14:00:00,68.61,68.7,68.59,68.65,31717.0,60.8187,60.8985,60.8009,60.8541,31717.0
2022-03-11 14:10:00,68.64,68.74,68.63,68.74,42203.0,60.8453,60.9339,60.8364,60.9339,42203.0
2022-03-11 14:20:00,68.73,68.74,68.62,68.71,49694.0,60.925,60.9339,60.8275,60.9073,49694.0
2022-03-11 14:30:00,68.71,68.78,68.68,68.72,49344.0,60.9073,60.9694,60.8807,60.9162,49344.0
2022-03-11 14:40:00,68.73,68.92,68.67,68.91,144892.0,60.925,61.0935,60.8719,61.0846,144892.0
2022-03-11 14:50:00,68.9,68.94,68.81,68.91,63551.0,61.0757,61.1112,60.996,61.0846,63551.0
2022-03-11 15:00:00,68.9,68.91,68.77,68.86,169435.0,61.0757,61.0846,60.9605,61.0403,169435.0
2022-03-11 15:10:00,68.85,68.91,68.81,68.9,63907.0,61.0314,61.0846,60.996,61.0757,63907.0
2022-03-11 15:20:00,68.9,68.94,68.84,68.91,84567.0,61.0757,61.1112,61.0226,61.0846,84567.0
2022-03-11 15:30:00,68.91,68.91,68.8,68.81,130307.0,61.0846,61.0846,60.9871,60.996,130307.0
2022-03-11 15:40:00,68.8,68.84,68.7,68.75,159148.0,60.9871,61.0226,60.8985,60.9428,159148.0
2022-03-11 15:50:00,68.73,68.95,68.64,68.68,451614.0,60.925,61.1201,60.8453,60.8807,451614.0
2022-03-14 09:30:00,68.94,69.45,68.92,68.92,159560.0,61.1112,61.5633,61.0935,61.0935,159560.0
2022-03-14 09:40:00,68.92,68.93,68.49,68.52,98265.0,61.0935,61.1023,60.7123,60.7389,98265.0
2022-03-14 09:50:00,68.54,69.02,68.54,68.88,106410.0,60.7566,61.1821,60.7566,61.058,106410.0
2022-03-14 10:00:00,68.87,68.88,68.64,68.7,73193.0,61.0491,61.058,60.8453,60.8985,73193.0
2022-03-14 10:10:00,68.71,68.75,68.47,68.5,48435.0,60.9073,60.9428,60.6946,60.7212,48435.0
2022-03-14 10:20:00,68.51,68.73,68.45,68.72,49577.0,60.73,60.925,60.6768,60.9162,49577.0
2022-03-14 10:30:00,68.73,68.9,68.73,68.81,57207.0,60.925,61.0757,60.925,60.996,57207.0
2022-03-14 10:40:00,68.79,69.08,68.77,69.02,68317.0,60.9782,61.2353,60.9605,61.1821,68317.0
2022-03-14 10:50:00,69.02,69.07,68.86,68.91,54784.0,61.1821,61.2264,61.0403,61.0846,54784.0
2022-03-14 11:00:00,68.92,68.97,68.69,68.8,64566.0,61.0935,61.1378,60.8896,60.9871,64566.0
2022-03-14 11:10:00,68.81,69.03,68.81,69.03,42856.0,60.996,61.191,60.996,61.191,42856.0
2022-03-14 11:20:00,69.04,69.1,68.91,68.92,57539.0,61.1998,61.253,61.0846,61.0935,57539.0
2022-03-14 11:30:00,68.92,68.99,68.77,68.79,48026.0,61.0935,61.1555,60.9605,60.9782,48026.0
2022-03-14 11:40:00,68.79,68.83,68.66,68.69,57037.0,60.9782,61.0137,60.863,60.8896,57037.0
2022-03-14 11:50:00,68.7,68.79,68.62,68.64,28363.0,60.8985,60.9782,60.8275,60.8453,28363.0
2022-03-14 12:00:00,68.64,68.65,68.54,68.61,30025.0,60.8453,60.8541,60.7566,60.8187,30025.0
2022-03-14 12:10:00,68.6,68.6,68.42,68.5,36760.0,60.8098,60.8098,60.6502,60.7212,36760.0
2022-03-14 12:20:00,68.5,68.63,68.42,68.62,27891.0,60.7212,60.8364,60.6502,60.8275,27891.0
2022-03-14 12:30:00,68.63,68.71,68.61,68.67,52694.0,60.8364,60.9073,60.8187,60.8719,52694.0
2022-03-14 12:40:00,68.66,68.72,68.56,68.62,49230.0,60.863,60.9162,60.7743,60.8275,49230.0
2022-03-14 12:50:00,68.61,68.7,68.55,68.62,57867.0,60.8187,60.8985,60.7655,60.8275,57867.0
2022-03-14 13:00:00,68.63,68.69,68.57,68.68,43807.0,60.8364,60.8896,60.7832,60.8807,43807.0
2022-03-14 13:10:00,68.66,68.81,68.62,68.72,52846.0,60.863,60.996,60.8275,60.9162,52846.0
2022-03-14 13:20:00,68.74,68.77,68.67,68.72,31459.0,60.9339,60.9605,60.8719,60.9162,31459.0
2022-03-14 13:30:00,68.72,68.78,68.58,68.6,199814.0,60.9162,60.9694,60.7921,60.8098,199814.0
2022-03-14 13:40:00,68.6,68.61,68.4,68.42,34096.0,60.8098,60.8187,60.6325,60.6502,34096.0
2022-03-14 13:50:00,68.41,68.46,68.32,68.4,40155.0,60.6414,60.6857,60.5616,60.6325,40155.0
2022-03-14 14:00:00,68.4,68.4,68.27,68.36,33569.0,60.6325,60.6325,60.5173,60.5971,33569.0
2022-03-14 14:10:00,68.35,68.49,68.33,68.44,32332.0,60.5882,60.7123,60.5705,60.668,32332.0
2022-03-14 14:20:00,68.42,68.45,68.36,68.38,36819.0,60.6502,60.6768,60.5971,60.6148,36819.0
2022-03-14 14:30:00,68.38,68.47,68.33,68.45,50254.0,60.6148,60.6946,60.5705,60.6768,50254.0
2022-03-14 14:40:00,68.45,68.51,68.41,68.48,61978.0,60.6768,60.73,60.6414,60.7034,61978.0
2022-03-14 14:50:00,68.48,68.63,68.45,68.6,54949.0,60.7034,60.8364,60.6768,60.8098,54949.0
2022-03-14 15:00:00,68.6,68.61,68.43,68.47,55421.0,60.8098,60.8187,60.6591,60.6946,55421.0
2022-03-14 15:10:00,68.47,68.66,68.45,68.62,312078.0,60.6946,60.863,60.6768,60.8275,312078.0
2022-03-14 15:20:00,68.62,68.66,68.54,68.6,86362.0,60.8275,60.863,60.7566,60.8098,86362.0
2022-03-14 15:30:00,68.6,68.65,68.47,68.59,103054.0,60.8098,60.8541,60.6946,60.8009,103054.0
2022-03-14 15:40:00,68.59,68.75,68.56,68.66,170467.0,60.8009,60.9428,60.7743,60.863,170467.0
2022-03-14 15:50:00,68.66,68.76,68.56,68.64,404686.0,60.863,60.9516,60.7743,60.8453,404686.0
2022-03-15 09:30:00,69.39,69.5,69.0,69.11,223861.0,61.5101,61.6076,61.1644,61.2619,223861.0
2022-03-15 09:40:00,69.11,69.12,68.79,68.9,95003.0,61.2619,61.2708,60.9782,61.0757,95003.0
2022-03-15 09:50:00,68.89,69.07,68.86,69.07,64695.0,61.0669,61.2264,61.0403,61.2264,64695.0
2022-03-15 10:00:00,69.09,69.16,68.75,68.82,96537.0,61.2442,61.3062,60.9428,61.0048,96537.0
2022-03-15 10:10:00,68.82,68.85,68.6,68.7,100708.0,61.0048,61.0314,60.8098,60.8985,100708.0
2022-03-15 10:20:00,68.71,68.79,68.57,68.68,79167.0,60.9073,60.9782,60.7832,60.8807,79167.0
2022-03-15 10:30:00,68.68,68.76,68.44,68.49,68860.0,60.8807,60.9516,60.668,60.7123,68860.0
2022-03-15 10:40:00,68.49,68.49,68.34,68.34,67025.0,60.7123,60.7123,60.5793,60.5793,67025.0
2022-03-15 10:50:00,68.35,68.65,68.35,68.5,81749.0,60.5882,60.8541,60.5882,60.7212,81749.0
2022-03-15 11:00:00,68.49,68.77,68.48,68.59,63595.0,60.7123,60.9605,60.7034,60.8009,63595.0
2022-03-15 11:10:00,68.58,68.61,68.46,68.61,46722.0,60.7921,60.8187,60.6857,60.8187,46722.0
2022-03-15 11:20:00,68.62,68.68,68.58,68.66,34321.0,60.8275,60.8807,60.7921,60.863,34321.0
2022-03-15 11:30:00,68.66,68.73,68.52,68.72,49582.0,60.863,60.925,60.7389,60.9162,49582.0
2022-03-15 11:40:00,68.73,68.99,68.72,68.97,52219.0,60.925,61.1555,60.9162,61.1378,52219.0
2022-03-15 11:50:00,68.99,69.02,68.7,68.8,61877.0,61.1555,61.1821,60.8985,60.9871,61877.0
2022-03-15 12:00:00,68.77,68.88,68.65,68.76,57887.0,60.9605,61.058,60.8541,60.9516,57887.0
2022-03-15 12:10:00,68.77,68.88,68.7,68.88,147519.0,60.9605,61.058,60.8985,61.058,147519.0
2022-03-15 12:20:00,68.87,69.04,68.87,68.94,36088.0,61.0491,61.1998,61.0491,61.1112,36088.0
2022-03-15 12:30:00,68.94,68.99,68.87,68.93,33910.0,61.1112,61.1555,61.0491,61.1023,33910.0
2022-03-15 12:40:00,68.94,69.02,68.87,68.87,30360.0,61.1112,61.1821,61.0491,61.0491,30360.0
2022-03-15 12:50:00,68.86,68.86,68.71,68.73,25395.0,61.0403,61.0403,60.9073,60.925,25395.0
2022-03-15 13:00:00,68.73,68.81,68.71,68.73,51699.0,60.925,60.996,60.9073,60.925,51699.0
2022-03-15 13:10:00,68.74,68.89,68.72,68.88,33302.0,60.9339,61.0669,60.9162,61.058,33302.0
2022-03-15 13:20:00,68.88,68.88,68.73,68.74,37218.0,61.058,61.058,60.925,60.9339,37218.0
2022-03-15 13:30:00,68.74,68.74,68.62,68.71,37288.0,60.9339,60.9339,60.8275,60.9073,37288.0
2022-03-15 13:40:00,68.72,68.89,68.72,68.84,35311.0,60.9162,61.0669,60.9162,61.0226,35311.0
2022-03-15 13:50:00,68.82,68.87,68.79,68.87,29079.0,61.0048,61.0491,60.9782,61.0491,29079.0
2022-03-15 14:00:00,68.86,68.91,68.74,68.88,48765.0,61.0403,61.0846,60.9339,61.058,48765.0
2022-03-15 14:10:00,68.88,68.93,68.72,68.74,47090.0,61.058,61.1023,60.9162,60.9339,47090.0
2022-03-15 14:20:00,68.73,68.77,68.68,68.72,43172.0,60.925,60.9605,60.8807,60.9162,43172.0
2022-03-15 14:30:00,68.72,68.76,68.69,68.75,38009.0,60.9162,60.9516,60.8896,60.9428,38009.0
2022-03-15 14:40:00,68.76,68.94,68.75,68.93,42692.0,60.9516,61.1112,60.9428,61.1023,42692.0
2022-03-15 14:50:00,68.93,69.04,68.93,69.03,53926.0,61.1023,61.1998,61.1023,61.191,53926.0
2022-03-15 15:00:00,69.03,69.06,68.91,68.92,68293.0,61.191,61.2176,61.0846,61.0935,68293.0
2022-03-15 15:10:00,68.92,68.98,68.88,68.92,73466.0,61.0935,61.1467,61.058,61.0935,73466.0
2022-03-15 15:20:00,68.93,68.95,68.87,68.9,80423.0,61.1023,61.1201,61.0491,61.0757,80423.0
2022-03-15 15:30:00,68.89,68.89,68.69,68.81,245534.0,61.0669,61.0669,60.8896,60.996,245534.0
2022-03-15 15:40:00,68.82,68.83,68.56,68.66,166539.0,61.0048,61.0137,60.7743,60.863,166539.0
2022-03-15 15:50:00,68.65,68.78,68.58,68.66,597003.0,60.8541,60.9694,60.7921,60.863,597003.0
2022-03-16 09:30:00,68.44,68.66,68.07,68.66,164247.0,60.668,60.863,60.34,60.863,164247.0
2022-03-16 09:40:00,68.67,68.68,68.25,68.37,113414.0,60.8719,60.8807,60.4996,60.6059,113414.0
2022-03-16 09:50:00,68.38,68.42,68.26,68.38,65664.0,60.6148,60.6502,60.5084,60.6148,65664.0
2022-03-16 10:00:00,68.36,68.36,67.9,67.98,70149.0,60.5971,60.5971,60.1893,60.2602,70149.0
2022-03-16 10:10:00,67.98,68.32,67.98,68.17,74478.0,60.2602,60.5616,60.2602,60.4286,74478.0
2022-03-16 10:20:00,68.17,68.23,67.73,67.73,74664.0,60.4286,60.4818,60.0386,60.0386,74664.0
2022-03-16 10:30:00,67.72,67.73,67.53,67.6,78478.0,60.0297,60.0386,59.8613,59.9234,78478.0
2022-03-16 10:40:00,67.6,67.75,67.47,67.71,125733.0,59.9234,60.0563,59.8081,60.0209,125733.0
2022-03-16 10:50:00,67.71,68.02,67.7,68.0,66393.0,60.0209,60.2957,60.012,60.2779,66393.0
2022-03-16 11:00:00,68.01,68.08,67.91,67.92,79002.0,60.2868,60.3489,60.1982,60.207,79002.0
2022-03-16 11:10:00,67.92,67.92,67.77,67.81,58938.0,60.207,60.207,60.0741,60.1095,58938.0
2022-03-16 11:20:00,67.81,68.01,67.81,67.98,48326.0,60.1095,60.2868,60.1095,60.2602,48326.0
2022-03-16 11:30:00,67.98,68.01,67.78,67.82,61789.0,60.2602,60.2868,60.0829,60.1184,61789.0
2022-03-16 11:40:00,67.83,68.02,67.83,67.98,38768.0,60.1272,60.2957,60.1272,60.2602,38768.0
2022-03-16 11:50:00,67.98,67.99,67.88,67.96,30508.0,60.2602,60.2691,60.1716,60.2425,30508.0
2022-03-16 12:00:00,67.93,68.08,67.93,68.06,62980.0,60.2159,60.3489,60.2159,60.3311,62980.0
2022-03-16 12:10:00,68.05,68.15,68.01,68.1,50754.0,60.3223,60.4109,60.2868,60.3666,50754.0
2022-03-16 12:20:00,68.09,68.2,67.99,68.17,58333.0,60.3577,60.4552,60.2691,60.4286,58333.0
2022-03-16 12:30:00,68.17,68.36,68.16,68.22,43222.0,60.4286,60.5971,60.4198,60.473,43222.0
2022-03-16 12:40:00,68.22,68.29,68.11,68.14,60147.0,60.473,60.535,60.3755,60.402,60147.0
2022-03-16 12:50:00,68.13,68.14,68.05,68.14,48523.0,60.3932,60.402,60.3223,60.402,48523.0
2022-03-16 13:00:00,68.15,68.2,68.03,68.1,68157.0,60.4109,60.4552,60.3045,60.3666,68157.0
2022-03-16 13:10:00,68.1,68.37,68.07,68.37,58730.0,60.3666,60.6059,60.34,60.6059,58730.0
2022-03-16 13:20:00,68.37,68.39,68.3,68.31,54977.0,60.6059,60.6237,60.5439,60.5527,54977.0
2022-03-16 13:30:00,68.3,68.33,68.22,68.27,49674.0,60.5439,60.5705,60.473,60.5173,49674.0
2022-03-16 13:40:00,68.27,68.31,68.2,68.2,50042.0,60.5173,60.5527,60.4552,60.4552,50042.0
2022-03-16 13:50:00,68.2,68.35,68.19,68.24,52809.0,60.4552,60.5882,60.4464,60.4907,52809.0
2022-03-16 14:00:00,68.23,68.25,67.87,67.89,101425.0,60.4818,60.4996,60.1627,60.1804,101425.0
2022-03-16 14:10:00,67.89,67.92,67.69,67.83,87223.0,60.1804,60.207,60.0031,60.1272,87223.0
2022-03-16 14:20:00,67.83,67.84,67.64,67.69,99474.0,60.1272,60.1361,59.9588,60.0031,99474.0
2022-03-16 14:30:00,67.68,67.85,67.58,67.84,118385.0,59.9943,60.145,59.9056,60.1361,118385.0
2022-03-16 14:40:00,67.84,68.01,67.79,67.88,158176.0,60.1361,60.2868,60.0918,60.1716,158176.0
2022-03-16 14:50:00,67.88,67.96,67.76,67.91,141359.0,60.1716,60.2425,60.0652,60.1982,141359.0
2022-03-16 15:00:00,67.91,68.09,67.91,68.04,144554.0,60.1982,60.3577,60.1982,60.3134,144554.0
2022-03-16 15:10:00,68.04,68.29,68.02,68.28,117369.0,60.3134,60.535,60.2957,60.5261,117369.0
2022-03-16 15:20:00,68.28,68.51,68.27,68.39,117876.0,60.5261,60.73,60.5173,60.6237,117876.0
2022-03-16 15:30:00,68.39,68.39,68.23,68.36,110676.0,60.6237,60.6237,60.4818,60.5971,110676.0
2022-03-16 15:40:00,68.35,68.38,68.2,68.33,157675.0,60.5882,60.6148,60.4552,60.5705,157675.0
2022-03-16 15:50:00,68.32,68.53,68.26,68.53,412980.0,60.5616,60.7478,60.5084,60.7478,412980.0
2022-03-17 09:30:00,68.58,68.91,68.45,68.5,138375.0,60.7921,61.0846,60.6768,60.7212,138375.0
2022-03-17 09:40:00,68.5,68.72,68.46,68.59,100983.0,60.7212,60.9162,60.6857,60.8009,100983.0
2022-03-17 09:50:00,68.61,68.67,68.26,68.33,61642.0,60.8187,60.8719,60.5084,60.5705,61642.0
2022-03-17 10:00:00,68.34,68.55,68.34,68.51,71536.0,60.5793,60.7655,60.5793,60.73,71536.0
2022-03-17 10:10:00,68.49,68.8,68.41,68.69,67132.0,60.7123,60.9871,60.6414,60.8896,67132.0
2022-03-17 10:20:00,68.69,68.72,68.5,68.61,71856.0,60.8896,60.9162,60.7212,60.8187,71856.0
2022-03-17 10:30:00,68.6,68.83,68.58,68.8,57434.0,60.8098,61.0137,60.7921,60.9871,57434.0
2022-03-17 10:40:00,68.78,68.93,68.72,68.87,87742.0,60.9694,61.1023,60.9162,61.0491,87742.0
2022-03-17 10:50:00,68.87,68.96,68.8,68.96,54630.0,61.0491,61.1289,60.9871,61.1289,54630.0
2022-03-17 11:00:00,68.98,69.09,68.97,69.08,56500.0,61.1467,61.2442,61.1378,61.2353,56500.0
2022-03-17 11:10:00,69.07,69.07,68.76,68.83,50057.0,61.2264,61.2264,60.9516,61.0137,50057.0
2022-03-17 11:20:00,68.83,69.01,68.83,68.96,48104.0,61.0137,61.1732,61.0137,61.1289,48104.0
2022-03-17 11:30:00,68.95,68.98,68.91,68.95,53210.0,61.1201,61.1467,61.0846,61.1201,53210.0
2022-03-17 11:40:00,68.96,69.01,68.91,68.99,168300.0,61.1289,61.1732,61.0846,61.1555,168300.0
2022-03-17 11:50:00,68.98,69.03,68.82,68.84,131114.0,61.1467,61.191,61.0048,61.0226,131114.0
2022-03-17 12:00:00,68.84,68.9,68.77,68.85,70248.0,61.0226,61.0757,60.9605,61.0314,70248.0
2022-03-17 12:10:00,68.85,68.92,68.82,68.91,44957.0,61.0314,61.0935,61.0048,61.0846,44957.0
2022-03-17 12:20:00,68.91,69.02,68.9,69.0,90671.0,61.0846,61.1821,61.0757,61.1644,90671.0
2022-03-17 12:30:00,69.0,69.08,68.97,69.0,211459.0,61.1644,61.2353,61.1378,61.1644,211459.0
2022-03-17 12:40:00,69.0,69.0,68.83,68.87,56853.0,61.1644,61.1644,61.0137,61.0491,56853.0
2022-03-17 12:50:00,68.88,68.97,68.84,68.95,35226.0,61.058,61.1378,61.0226,61.1201,35226.0
2022-03-17 13:00:00,68.93,68.96,68.86,68.93,46985.0,61.1023,61.1289,61.0403,61.1023,46985.0
2022-03-17 13:10:00,68.91,69.0,68.91,68.97,50561.0,61.0846,61.1644,61.0846,61.1378,50561.0
2022-03-17 13:20:00,68.97,68.99,68.93,68.98,89913.0,61.1378,61.1555,61.1023,61.1467,89913.0
2022-03-17 13:30:00,68.98,69.06,68.93,69.05,137097.0,61.1467,61.2176,61.1023,61.2087,137097.0
2022-03-17 13:40:00,69.05,69.06,68.88,68.91,47373.0,61.2087,61.2176,61.058,61.0846,47373.0
2022-03-17 13:50:00,68.92,68.96,68.86,68.87,46748.0,61.0935,61.1289,61.0403,61.0491,46748.0
2022-03-17 14:00:00,68.88,68.91,68.78,68.83,52098.0,61.058,61.0846,60.9694,61.0137,52098.0
2022-03-17 14:10:00,68.83,68.86,68.69,68.73,32367.0,61.0137,61.0403,60.8896,60.925,32367.0
2022-03-17 14:20:00,68.7,68.73,68.65,68.7,52272.0,60.8985,60.925,60.8541,60.8985,52272.0
2022-03-17 14:30:00,68.71,68.71,68.62,68.63,41927.0,60.9073,60.9073,60.8275,60.8364,41927.0
2022-03-17 14:40:00,68.64,68.73,68.6,68.73,53787.0,60.8453,60.925,60.8098,60.925,53787.0
2022-03-17 14:50:00,68.73,68.76,68.63,68.66,43911.0,60.925,60.9516,60.8364,60.863,43911.0
2022-03-17 15:00:00,68.65,68.65,68.53,68.53,54837.0,60.8541,60.8541,60.7478,60.7478,54837.0
2022-03-17 15:10:00,68.53,68.58,68.52,68.53,71173.0,60.7478,60.7921,60.7389,60.7478,71173.0
2022-03-17 15:20:00,68.53,68.53,68.44,68.47,71022.0,60.7478,60.7478,60.668,60.6946,71022.0
2022-03-17 15:30:00,68.47,68.56,68.43,68.45,103545.0,60.6946,60.7743,60.6591,60.6768,103545.0
2022-03-17 15:40:00,68.45,68.57,68.44,68.54,169115.0,60.6768,60.7832,60.668,60.7566,169115.0
2022-03-17 15:50:00,68.54,68.54,68.23,68.42,616851.0,60.7566,60.7566,60.4818,60.6502,616851.0
2022-03-18 09:30:00,68.56,68.82,68.19,68.63,1273653.0,60.7743,61.0048,60.4464,60.8364,1273653.0
2022-03-18 09:40:00,68.63,68.78,68.37,68.51,108983.0,60.8364,60.9694,60.6059,60.73,108983.0
2022-03-18 09:50:00,68.51,68.66,68.14,68.16,77400.0,60.73,60.863,60.402,60.4198,77400.0
2022-03-18 10:00:00,68.15,68.3,67.99,67.99,75682.0,60.4109,60.5439,60.2691,60.2691,75682.0
2022-03-18 10:10:00,68.0,68.08,67.61,67.75,79386.0,60.2779,60.3489,59.9322,60.0563,79386.0
2022-03-18 10:20:00,67.76,68.03,67.76,67.94,101862.0,60.0652,60.3045,60.0652,60.2248,101862.0
2022-03-18 10:30:00,67.94,68.16,67.89,68.1,40908.0,60.2248,60.4198,60.1804,60.3666,40908.0
2022-03-18 10:40:00,68.11,68.16,67.99,68.04,46692.0,60.3755,60.4198,60.2691,60.3134,46692.0
2022-03-18 10:50:00,68.05,68.1,67.94,67.98,52182.0,60.3223,60.3666,60.2248,60.2602,52182.0
2022-03-18 11:00:00,67.99,68.03,67.82,67.92,48299.0,60.2691,60.3045,60.1184,60.207,48299.0
2022-03-18 11:10:00,67.93,68.01,67.83,67.93,47885.0,60.2159,60.2868,60.1272,60.2159,47885.0
2022-03-18 11:20:00,67.93,67.94,67.77,67.77,43099.0,60.2159,60.2248,60.0741,60.0741,43099.0
2022-03-18 11:30:00,67.75,67.87,67.71,67.77,68639.0,60.0563,60.1627,60.0209,60.0741,68639.0
2022-03-18 11:40:00,67.76,67.76,67.62,67.72,49242.0,60.0652,60.0652,59.9411,60.0297,49242.0
2022-03-18 11:50:00,67.71,67.76,67.64,67.72,56427.0,60.0209,60.0652,59.9588,60.0297,56427.0
2022-03-18 12:00:00,67.71,67.78,67.63,67.71,46392.0,60.0209,60.0829,59.95,60.0209,46392.0
2022-03-18 12:10:00,67.7,67.79,67.66,67.7,45499.0,60.012,60.0918,59.9766,60.012,45499.0
2022-03-18 12:20:00,67.7,67.95,67.69,67.88,51304.0,60.012,60.2336,60.0031,60.1716,51304.0
2022-03-18 12:30:00,67.89,67.94,67.85,67.88,51334.0,60.1804,60.2248,60.145,60.1716,51334.0
2022-03-18 12:40:00,67.89,67.98,67.89,67.95,47747.0,60.1804,60.2602,60.1804,60.2336,47747.0
2022-03-18 12:50:00,67.95,68.06,67.95,68.03,55681.0,60.2336,60.3311,60.2336,60.3045,55681.0
2022-03-18 13:00:00,68.04,68.09,67.99,68.09,35999.0,60.3134,60.3577,60.2691,60.3577,35999.0
2022-03-18 13:10:00,68.09,68.13,68.05,68.11,48260.0,60.3577,60.3932,60.3223,60.3755,48260.0
2022-03-18 13:20:00,68.12,68.12,68.05,68.08,26100.0,60.3843,60.3843,60.3223,60.3489,26100.0
2022-03-18 13:30:00,68.08,68.09,67.95,68.01,32683.0,60.3489,60.3577,60.2336,60.2868,32683.0
2022-03-18 13:40:00,68.0,68.15,68.0,68.12,35073.0,60.2779,60.4109,60.2779,60.3843,35073.0
2022-03-18 13:50:00,68.12,68.15,68.01,68.04,68375.0,60.3843,60.4109,60.2868,60.3134,68375.0
2022-03-18 14:00:00,68.05,68.09,67.87,67.97,57344.0,60.3223,60.3577,60.1627,60.2513,57344.0
2022-03-18 14:10:00,67.98,68.15,67.97,68.11,47710.0,60.2602,60.4109,60.2513,60.3755,47710.0
2022-03-18 14:20:00,68.1,68.16,68.07,68.13,45633.0,60.3666,60.4198,60.34,60.3932,45633.0
2022-03-18 14:30:00,68.12,68.13,68.04,68.1,43987.0,60.3843,60.3932,60.3134,60.3666,43987.0
2022-03-18 14:40:00,68.1,68.14,68.07,68.1,60527.0,60.3666,60.402,60.34,60.3666,60527.0
2022-03-18 14:50:00,68.1,68.15,68.08,68.13,52924.0,60.3666,60.4109,60.3489,60.3932,52924.0
2022-03-18 15:00:00,68.13,68.2,68.09,68.12,272083.0,60.3932,60.4552,60.3577,60.3843,272083.0
2022-03-18 15:10:00,68.13,68.15,68.05,68.09,77924.0,60.3932,60.4109,60.3223,60.3577,77924.0
2022-03-18 15:20:00,68.09,68.24,68.08,68.2,63430.0,60.3577,60.4907,60.3489,60.4552,63430.0
2022-03-18 15:30:00,68.2,68.27,68.14,68.15,101489.0,60.4552,60.5173,60.402,60.4109,101489.0
2022-03-18 15:40:00,68.16,68.25,68.09,68.25,139361.0,60.4198,60.4996,60.3577,60.4996,139361.0
2022-03-18 15:50:00,68.24,68.25,67.94,68.01,426999.0,60.4907,60.4996,60.2248,60.2868,426999.0
2022-03-21 09:30:00,68.25,68.83,68.16,68.82,153964.0,60.4996,61.0137,60.4198,61.0048,153964.0
2022-03-21 09:40:00,68.81,69.18,68.69,69.02,146831.0,60.996,61.3239,60.8896,61.1821,146831.0
2022-03-21 09:50:00,69.02,69.11,68.77,68.8,76336.0,61.1821,61.2619,60.9605,60.9871,76336.0
2022-03-21 10:00:00,68.79,68.81,68.55,68.75,79285.0,60.9782,60.996,60.7655,60.9428,79285.0
2022-03-21 10:10:00,68.74,69.07,68.71,68.97,109721.0,60.9339,61.2264,60.9073,61.1378,109721.0
2022-03-21 10:20:00,68.99,69.17,68.93,69.15,81940.0,61.1555,61.3151,61.1023,61.2973,81940.0
2022-03-21 10:30:00,69.16,69.23,69.04,69.04,88703.0,61.3062,61.3683,61.1998,61.1998,88703.0
2022-03-21 10:40:00,69.03,69.12,68.95,68.95,47874.0,61.191,61.2708,61.1201,61.1201,47874.0
2022-03-21 10:50:00,68.95,69.02,68.88,68.95,64845.0,61.1201,61.1821,61.058,61.1201,64845.0
2022-03-21 11:00:00,68.96,69.04,68.85,68.99,53489.0,61.1289,61.1998,61.0314,61.1555,53489.0
2022-03-21 11:10:00,69.01,69.01,68.88,68.88,51654.0,61.1732,61.1732,61.058,61.058,51654.0
2022-03-21 11:20:00,68.89,68.89,68.68,68.74,49995.0,61.0669,61.0669,60.8807,60.9339,49995.0
2022-03-21 11:30:00,68.73,68.88,68.73,68.8,70166.0,60.925,61.058,60.925,60.9871,70166.0
2022-03-21 11:40:00,68.81,68.83,68.67,68.78,65849.0,60.996,61.0137,60.8719,60.9694,65849.0
2022-03-21 11:50:00,68.78,68.87,68.75,68.83,48360.0,60.9694,61.0491,60.9428,61.0137,48360.0
2022-03-21 12:00:00,68.82,68.96,68.8,68.94,51362.0,61.0048,61.1289,60.9871,61.1112,51362.0
2022-03-21 12:10:00,68.97,69.05,68.95,69.01,41333.0,61.1378,61.2087,61.1201,61.1732,41333.0
2022-03-21 12:20:00,69.0,69.02,68.89,68.98,34767.0,61.1644,61.1821,61.0669,61.1467,34767.0
2022-03-21 12:30:00,68.97,69.02,68.86,69.01,75651.0,61.1378,61.1821,61.0403,61.1732,75651.0
2022-03-21 12:40:00,69.01,69.02,68.88,68.93,43896.0,61.1732,61.1821,61.058,61.1023,43896.0
2022-03-21 12:50:00,68.93,68.96,68.83,68.95,66015.0,61.1023,61.1289,61.0137,61.1201,66015.0
2022-03-21 13:00:00,68.96,68.97,68.9,68.93,46850.0,61.1289,61.1378,61.0757,61.1023,46850.0
2022-03-21 13:10:00,68.92,68.94,68.83,68.92,54503.0,61.0935,61.1112,61.0137,61.0935,54503.0
2022-03-21 13:20:00,68.93,68.99,68.87,68.87,39000.0,61.1023,61.1555,61.0491,61.0491,39000.0
2022-03-21 13:30:00,68.87,68.98,68.84,68.97,44293.0,61.0491,61.1467,61.0226,61.1378,44293.0
2022-03-21 13:40:00,68.95,69.05,68.94,69.02,26414.0,61.1201,61.2087,61.1112,61.1821,26414.0
2022-03-21 13:50:00,69.01,69.02,68.93,68.98,42814.0,61.1732,61.1821,61.1023,61.1467,42814.0
2022-03-21 14:00:00,68.99,69.0,68.88,68.97,54851.0,61.1555,61.1644,61.058,61.1378,54851.0
2022-03-21 14:10:00,68.97,68.99,68.88,68.9,45056.0,61.1378,61.1555,61.058,61.0757,45056.0
2022-03-21 14:20:00,68.91,68.93,68.85,68.89,71020.0,61.0846,61.1023,61.0314,61.0669,71020.0
2022-03-21 14:30:00,68.9,68.98,68.88,68.95,45538.0,61.0757,61.1467,61.058,61.1201,45538.0
2022-03-21 14:40:00,68.95,68.98,68.9,68.91,38475.0,61.1201,61.1467,61.0757,61.0846,38475.0
2022-03-21 14:50:00,68.92,68.97,68.72,68.73,58125.0,61.0935,61.1378,60.9162,60.925,58125.0
2022-03-21 15:00:00,68.73,68.88,68.71,68.85,53476.0,60.925,61.058,60.9073,61.0314,53476.0
2022-03-21 15:10:00,68.86,68.88,68.82,68.83,41057.0,61.0403,61.058,61.0048,61.0137,41057.0
2022-03-21 15:20:00,68.82,68.88,68.73,68.87,58454.0,61.0048,61.058,60.925,61.0491,58454.0
2022-03-21 15:30:00,68.86,68.9,68.82,68.86,104685.0,61.0403,61.0757,61.0048,61.0403,104685.0
2022-03-21 15:40:00,68.86,68.89,68.82,68.87,92939.0,61.0403,61.0669,61.0048,61.0491,92939.0
2022-03-21 15:50:00,68.86,68.92,68.81,68.9,368144.0,61.0403,61.0935,60.996,61.0757,368144.0
2022-03-22 09:30:00,68.96,69.03,68.65,68.69,116799.0,61.1289,61.191,60.8541,60.8896,116799.0
2022-03-22 09:40:00,68.68,68.98,68.67,68.8,81017.0,60.8807,61.1467,60.8719,60.9871,81017.0
2022-03-22 09:50:00,68.82,68.82,68.57,68.61,52368.0,61.0048,61.0048,60.7832,60.8187,52368.0
2022-03-22 10:00:00,68.63,68.63,68.4,68.45,77469.0,60.8364,60.8364,60.6325,60.6768,77469.0
2022-03-22 10:10:00,68.45,68.64,68.45,68.6,41371.0,60.6768,60.8453,60.6768,60.8098,41371.0
2022-03-22 10:20:00,68.61,68.74,68.6,68.7,47293.0,60.8187,60.9339,60.8098,60.8985,47293.0
2022-03-22 10:30:00,68.69,68.7,68.44,68.59,53888.0,60.8896,60.8985,60.668,60.8009,53888.0
2022-03-22 10:40:00,68.59,68.62,68.47,68.52,57768.0,60.8009,60.8275,60.6946,60.7389,57768.0
2022-03-22 10:50:00,68.52,68.59,68.43,68.48,49725.0,60.7389,60.8009,60.6591,60.7034,49725.0
2022-03-22 11:00:00,68.49,68.52,68.22,68.23,58656.0,60.7123,60.7389,60.473,60.4818,58656.0
2022-03-22 11:10:00,68.25,68.4,68.23,68.29,57933.0,60.4996,60.6325,60.4818,60.535,57933.0
2022-03-22 11:20:00,68.3,68.41,68.29,68.31,48344.0,60.5439,60.6414,60.535,60.5527,48344.0
2022-03-22 11:30:00,68.31,68.37,68.23,68.35,61289.0,60.5527,60.6059,60.4818,60.5882,61289.0
2022-03-22 11:40:00,68.35,68.56,68.32,68.55,62523.0,60.5882,60.7743,60.5616,60.7655,62523.0
2022-03-22 11:50:00,68.53,68.6,68.51,68.58,37354.0,60.7478,60.8098,60.73,60.7921,37354.0
2022-03-22 12:00:00,68.58,68.67,68.55,68.57,46718.0,60.7921,60.8719,60.7655,60.7832,46718.0
2022-03-22 12:10:00,68.56,68.63,68.53,68.59,57972.0,60.7743,60.8364,60.7478,60.8009,57972.0
2022-03-22 12:20:00,68.59,68.74,68.55,68.68,37123.0,60.8009,60.9339,60.7655,60.8807,37123.0
2022-03-22 12:30:00,68.66,68.73,68.62,68.68,36229.0,60.863,60.925,60.8275,60.8807,36229.0
2022-03-22 12:40:00,68.67,68.75,68.66,68.69,29633.0,60.8719,60.9428,60.863,60.8896,29633.0
2022-03-22 12:50:00,68.69,68.83,68.69,68.83,20339.0,60.8896,61.0137,60.8896,61.0137,20339.0
2022-03-22 13:00:00,68.84,68.89,68.79,68.87,26410.0,61.0226,61.0669,60.9782,61.0491,26410.0
2022-03-22 13:10:00,68.86,68.9,68.82,68.83,28902.0,61.0403,61.0757,61.0048,61.0137,28902.0
2022-03-22 13:20:00,68.82,68.84,68.73,68.75,39958.0,61.0048,61.0226,60.925,60.9428,39958.0
2022-03-22 13:30:00,68.76,68.77,68.62,68.65,54366.0,60.9516,60.9605,60.8275,60.8541,54366.0
2022-03-22 13:40:00,68.65,68.85,68.64,68.82,43603.0,60.8541,61.0314,60.8453,61.0048,43603.0
2022-03-22 13:50:00,68.81,68.85,68.76,68.77,43635.0,60.996,61.0314,60.9516,60.9605,43635.0
2022-03-22 14:00:00,68.78,68.88,68.75,68.8,33996.0,60.9694,61.058,60.9428,60.9871,33996.0
2022-03-22 14:10:00,68.81,68.85,68.69,68.72,32640.0,60.996,61.0314,60.8896,60.9162,32640.0
2022-03-22 14:20:00,68.72,68.73,68.63,68.67,40038.0,60.9162,60.925,60.8364,60.8719,40038.0
2022-03-22 14:30:00,68.67,68.72,68.66,68.68,38343.0,60.8719,60.9162,60.863,60.8807,38343.0
2022-03-22 14:40:00,68.68,68.75,68.64,68.64,30498.0,60.8807,60.9428,60.8453,60.8453,30498.0
2022-03-22 14:50:00,68.62,68.71,68.62,68.65,39023.0,60.8275,60.9073,60.8275,60.8541,39023.0
2022-03-22 15:00:00,68.65,68.71,68.63,68.67,48536.0,60.8541,60.9073,60.8364,60.8719,48536.0
2022-03-22 15:10:00,68.67,68.77,68.66,68.7,47229.0,60.8719,60.9605,60.863,60.8985,47229.0
2022-03-22 15:20:00,68.71,68.78,68.69,68.75,47668.0,60.9073,60.9694,60.8896,60.9428,47668.0
2022-03-22 15:30:00,68.74,68.87,68.65,68.83,77169.0,60.9339,61.0491,60.8541,61.0137,77169.0
2022-03-22 15:40:00,68.84,68.94,68.8,68.93,105141.0,61.0226,61.1112,60.9871,61.1023,105141.0
2022-03-22 15:50:00,68.93,68.94,68.71,68.82,311262.0,61.1023,61.1112,60.9073,61.0048,311262.0
2022-03-23 09:30:00,68.8,69.0,68.57,68.94,137617.0,60.9871,61.1644,60.7832,61.1112,137617.0
2022-03-23 09:40:00,68.96,68.96,68.6,68.78,73094.0,61.1289,61.1289,60.8098,60.9694,73094.0
2022-03-23 09:50:00,68.77,68.92,68.73,68.83,39432.0,60.9605,61.0935,60.925,61.0137,39432.0
2022-03-23 10:00:00,68.85,68.96,68.74,68.77,51600.0,61.0314,61.1289,60.9339,60.9605,51600.0
2022-03-23 10:10:00,68.76,68.86,68.7,68.7,47117.0,60.9516,61.0403,60.8985,60.8985,47117.0
2022-03-23 10:20:00,68.69,68.78,68.63,68.71,40390.0,60.8896,60.9694,60.8364,60.9073,40390.0
2022-03-23 10:30:00,68.69,68.72,68.56,68.64,39533.0,60.8896,60.9162,60.7743,60.8453,39533.0
2022-03-23 10:40:00,68.62,68.94,68.61,68.92,46344.0,60.8275,61.1112,60.8187,61.0935,46344.0
2022-03-23 10:50:00,68.9,68.9,68.55,68.58,51409.0,61.0757,61.0757,60.7655,60.7921,51409.0
2022-03-23 11:00:00,68.57,68.67,68.56,68.67,50796.0,60.7832,60.8719,60.7743,60.8719,50796.0
2022-03-23 11:10:00,68.67,68.74,68.59,68.64,27126.0,60.8719,60.9339,60.8009,60.8453,27126.0
2022-03-23 11:20:00,68.66,68.66,68.53,68.61,44634.0,60.863,60.863,60.7478,60.8187,44634.0
2022-03-23 11:30:00,68.63,68.64,68.47,68.49,38815.0,60.8364,60.8453,60.6946,60.7123,38815.0
2022-03-23 11:40:00,68.5,68.53,68.45,68.52,30792.0,60.7212,60.7478,60.6768,60.7389,30792.0
2022-03-23 11:50:00,68.52,68.52,68.38,68.38,59006.0,60.7389,60.7389,60.6148,60.6148,59006.0
2022-03-23 12:00:00,68.42,68.5,68.38,68.5,33482.0,60.6502,60.7212,60.6148,60.7212,33482.0
2022-03-23 12:10:00,68.5,68.55,68.43,68.45,30547.0,60.7212,60.7655,60.6591,60.6768,30547.0
2022-03-23 12:20:00,68.45,68.6,68.4,68.6,27344.0,60.6768,60.8098,60.6325,60.8098,27344.0
2022-03-23 12:30:00,68.6,68.66,68.58,68.6,24861.0,60.8098,60.863,60.7921,60.8098,24861.0
2022-03-23 12:40:00,68.6,68.61,68.49,68.49,24114.0,60.8098,60.8187,60.7123,60.7123,24114.0
2022-03-23 12:50:00,68.49,68.62,68.48,68.62,18021.0,60.7123,60.8275,60.7034,60.8275,18021.0
2022-03-23 13:00:00,68.64,68.73,68.62,68.67,21543.0,60.8453,60.925,60.8275,60.8719,21543.0
2022-03-23 13:10:00,68.65,68.84,68.65,68.79,35484.0,60.8541,61.0226,60.8541,60.9782,35484.0
2022-03-23 13:20:00,68.78,68.91,68.78,68.9,40096.0,60.9694,61.0846,60.9694,61.0757,40096.0
2022-03-23 13:30:00,68.89,68.89,68.78,68.81,35473.0,61.0669,61.0669,60.9694,60.996,35473.0
2022-03-23 13:40:00,68.82,68.9,68.82,68.9,20315.0,61.0048,61.0757,61.0048,61.0757,20315.0
2022-03-23 13:50:00,68.89,68.93,68.82,68.83,35767.0,61.0669,61.1023,61.0048,61.0137,35767.0
2022-03-23 14:00:00,68.84,68.97,68.84,68.96,30993.0,61.0226,61.1378,61.0226,61.1289,30993.0
2022-03-23 14:10:00,68.94,69.0,68.89,68.89,43693.0,61.1112,61.1644,61.0669,61.0669,43693.0
2022-03-23 14:20:00,68.89,69.03,68.86,68.99,75634.0,61.0669,61.191,61.0403,61.1555,75634.0
2022-03-23 14:30:00,68.99,69.07,68.98,69.06,48776.0,61.1555,61.2264,61.1467,61.2176,48776.0
2022-03-23 14:40:00,69.05,69.08,68.92,68.93,44707.0,61.2087,61.2353,61.0935,61.1023,44707.0
2022-03-23 14:50:00,68.93,69.12,68.93,69.06,54312.0,61.1023,61.2708,61.1023,61.2176,54312.0
2022-03-23 15:00:00,69.06,69.12,69.04,69.11,38495.0,61.2176,61.2708,61.1998,61.2619,38495.0
2022-03-23 15:10:00,69.11,69.23,69.11,69.23,53337.0,61.2619,61.3683,61.2619,61.3683,53337.0
2022-03-23 15:20:00,69.23,69.24,69.11,69.13,52216.0,61.3683,61.3771,61.2619,61.2796,52216.0
2022-03-23 15:30:00,69.13,69.13,68.89,68.9,109305.0,61.2796,61.2796,61.0669,61.0757,109305.0
2022-03-23 15:40:00,68.9,68.91,68.78,68.81,122466.0,61.0757,61.0846,60.9694,60.996,122466.0
2022-03-23 15:50:00,68.81,68.97,68.7,68.79,381419.0,60.996,61.1378,60.8985,60.9782,381419.0
2022-03-24 09:30:00,68.76,68.99,68.75,68.87,110354.0,60.9516,61.1555,60.9428,61.0491,110354.0
2022-03-24 09:40:00,68.86,69.06,68.73,69.05,102275.0,61.0403,61.2176,60.925,61.2087,102275.0
2022-03-24 09:50:00,69.04,69.14,68.96,69.1,48795.0,61.1998,61.2885,61.1289,61.253,48795.0
2022-03-24 10:00:00,69.1,69.31,69.04,69.28,72039.0,61.253,61.4392,61.1998,61.4126,72039.0
2022-03-24 10:10:00,69.28,69.57,69.28,69.5,149931.0,61.4126,61.6697,61.4126,61.6076,149931.0
2022-03-24 10:20:00,69.5,69.5,69.35,69.4,53122.0,61.6076,61.6076,61.4746,61.519,53122.0
2022-03-24 10:30:00,69.4,69.57,69.39,69.4,53624.0,61.519,61.6697,61.5101,61.519,53624.0
2022-03-24 10:40:00,69.41,69.46,69.36,69.39,41717.0,61.5278,61.5721,61.4835,61.5101,41717.0
2022-03-24 10:50:00,69.39,69.44,69.31,69.35,33894.0,61.5101,61.5544,61.4392,61.4746,33894.0
2022-03-24 11:00:00,69.37,69.5,69.35,69.44,55755.0,61.4924,61.6076,61.4746,61.5544,55755.0
2022-03-24 11:10:00,69.45,69.45,69.36,69.42,30606.0,61.5633,61.5633,61.4835,61.5367,30606.0
2022-03-24 11:20:00,69.42,69.46,69.36,69.4,41051.0,61.5367,61.5721,61.4835,61.519,41051.0
2022-03-24 11:30:00,69.41,69.43,69.22,69.42,42737.0,61.5278,61.5456,61.3594,61.5367,42737.0
2022-03-24 11:40:00,69.44,69.48,69.41,69.44,39473.0,61.5544,61.5899,61.5278,61.5544,39473.0
2022-03-24 11:50:00,69.44,69.47,69.4,69.42,23588.0,61.5544,61.581,61.519,61.5367,23588.0
2022-03-24 12:00:00,69.44,69.58,69.38,69.4,78068.0,61.5544,61.6785,61.5012,61.519,78068.0
2022-03-24 12:10:00,69.41,69.41,69.3,69.3,33172.0,61.5278,61.5278,61.4303,61.4303,33172.0
2022-03-24 12:20:00,69.31,69.32,69.19,69.24,32932.0,61.4392,61.448,61.3328,61.3771,32932.0
2022-03-24 12:30:00,69.26,69.27,69.21,69.26,41867.0,61.3949,61.4037,61.3505,61.3949,41867.0
2022-03-24 12:40:00,69.29,69.34,69.28,69.31,22139.0,61.4215,61.4658,61.4126,61.4392,22139.0
2022-03-24 12:50:00,69.3,69.31,69.27,69.28,15164.0,61.4303,61.4392,61.4037,61.4126,15164.0
2022-03-24 13:00:00,69.28,69.3,69.19,69.3,24159.0,61.4126,61.4303,61.3328,61.4303,24159.0
2022-03-24 13:10:00,69.31,69.34,69.24,69.27,25700.0,61.4392,61.4658,61.3771,61.4037,25700.0
2022-03-24 13:20:00,69.28,69.29,69.22,69.25,20227.0,61.4126,61.4215,61.3594,61.386,20227.0
2022-03-24 13:30:00,69.25,69.28,69.13,69.14,29518.0,61.386,61.4126,61.2796,61.2885,29518.0
2022-03-24 13:40:00,69.14,69.21,69.09,69.2,31535.0,61.2885,61.3505,61.2442,61.3417,31535.0
2022-03-24 13:50:00,69.22,69.23,69.13,69.17,26576.0,61.3594,61.3683,61.2796,61.3151,26576.0
2022-03-24 14:00:00,69.16,69.21,69.08,69.19,30394.0,61.3062,61.3505,61.2353,61.3328,30394.0
2022-03-24 14:10:00,69.18,69.28,69.14,69.23,23951.0,61.3239,61.4126,61.2885,61.3683,23951.0
2022-03-24 14:20:00,69.22,69.22,69.1,69.12,20154.0,61.3594,61.3594,61.253,61.2708,20154.0
2022-03-24 14:30:00,69.12,69.17,69.09,69.16,23884.0,61.2708,61.3151,61.2442,61.3062,23884.0
2022-03-24 14:40:00,69.17,69.19,69.11,69.14,23660.0,61.3151,61.3328,61.2619,61.2885,23660.0
2022-03-24 14:50:00,69.13,69.15,69.1,69.14,23095.0,61.2796,61.2973,61.253,61.2885,23095.0
2022-03-24 15:00:00,69.13,69.14,69.03,69.13,57026.0,61.2796,61.2885,61.191,61.2796,57026.0
2022-03-24 15:10:00,69.13,69.26,69.12,69.26,35750.0,61.2796,61.3949,61.2708,61.3949,35750.0
2022-03-24 15:20:00,69.26,69.33,69.24,69.31,47759.0,61.3949,61.4569,61.3771,61.4392,47759.0
2022-03-24 15:30:00,69.31,69.36,69.27,69.34,69329.0,61.4392,61.4835,61.4037,61.4658,69329.0
2022-03-24 15:40:00,69.34,69.36,69.28,69.34,122369.0,61.4658,61.4835,61.4126,61.4658,122369.0
2022-03-24 15:50:00,69.36,69.38,69.22,69.3,390160.0,61.4835,61.5012,61.3594,61.4303,390160.0
2022-03-25 09:30:00,69.5,69.75,69.38,69.73,123008.0,61.6076,61.8292,61.5012,61.8115,123008.0
2022-03-25 09:40:00,69.74,69.79,69.6,69.77,106684.0,61.8203,61.8647,61.6962,61.8469,106684.0
2022-03-25 09:50:00,69.79,70.0,69.66,69.93,115601.0,61.8647,62.0508,61.7494,61.9888,115601.0
2022-03-25 10:00:00,69.95,70.07,69.93,70.01,256672.0,62.0065,62.1129,61.9888,62.0597,256672.0
2022-03-25 10:10:00,70.02,70.09,69.97,70.05,70396.0,62.0686,62.1306,62.0242,62.0951,70396.0
2022-03-25 10:20:00,70.04,70.24,69.98,70.18,87666.0,62.0863,62.2636,62.0331,62.2104,87666.0
2022-03-25 10:30:00,70.18,70.19,69.98,70.06,41490.0,62.2104,62.2192,62.0331,62.104,41490.0
2022-03-25 10:40:00,70.06,70.1,69.98,70.04,48439.0,62.104,62.1395,62.0331,62.0863,48439.0
2022-03-25 10:50:00,70.05,70.14,70.05,70.05,70777.0,62.0951,62.1749,62.0951,62.0951,70777.0
2022-03-25 11:00:00,70.04,70.14,70.02,70.1,62462.0,62.0863,62.1749,62.0686,62.1395,62462.0
2022-03-25 11:10:00,70.11,70.11,69.98,70.07,46389.0,62.1483,62.1483,62.0331,62.1129,46389.0
2022-03-25 11:20:00,70.08,70.09,69.92,69.93,51600.0,62.1217,62.1306,61.9799,61.9888,51600.0
2022-03-25 11:30:00,69.93,70.15,69.92,70.12,64474.0,61.9888,62.1838,61.9799,62.1572,64474.0
2022-03-25 11:40:00,70.13,70.13,70.01,70.05,37376.0,62.1661,62.1661,62.0597,62.0951,37376.0
2022-03-25 11:50:00,70.04,70.13,70.03,70.11,34432.0,62.0863,62.1661,62.0774,62.1483,34432.0
2022-03-25 12:00:00,70.13,70.21,70.1,70.16,62381.0,62.1661,62.237,62.1395,62.1927,62381.0
2022-03-25 12:10:00,70.16,70.18,70.13,70.15,51244.0,62.1927,62.2104,62.1661,62.1838,51244.0
2022-03-25 12:20:00,70.14,70.22,70.12,70.17,39745.0,62.1749,62.2458,62.1572,62.2015,39745.0
2022-03-25 12:30:00,70.18,70.21,70.11,70.14,39019.0,62.2104,62.237,62.1483,62.1749,39019.0
2022-03-25 12:40:00,70.15,70.21,70.14,70.17,39783.0,62.1838,62.237,62.1749,62.2015,39783.0
2022-03-25 12:50:00,70.18,70.2,70.14,70.18,72197.0,62.2104,62.2281,62.1749,62.2104,72197.0
2022-03-25 13:00:00,70.19,70.29,70.18,70.21,76690.0,62.2192,62.3079,62.2104,62.237,76690.0
2022-03-25 13:10:00,70.21,70.31,70.16,70.24,52949.0,62.237,62.3256,62.1927,62.2636,52949.0
2022-03-25 13:20:00,70.24,70.37,70.19,70.36,88642.0,62.2636,62.3788,62.2192,62.3699,88642.0
2022-03-25 13:30:00,70.37,70.42,70.33,70.38,84230.0,62.3788,62.4231,62.3433,62.3877,84230.0
2022-03-25 13:40:00,70.37,70.4,70.34,70.37,40921.0,62.3788,62.4054,62.3522,62.3788,40921.0
2022-03-25 13:50:00,70.37,70.5,70.37,70.46,76212.0,62.3788,62.494,62.3788,62.4586,76212.0
2022-03-25 14:00:00,70.46,70.62,70.44,70.58,112508.0,62.4586,62.6004,62.4409,62.565,112508.0
2022-03-25 14:10:00,70.59,70.73,70.59,70.72,77544.0,62.5738,62.6979,62.5738,62.6891,77544.0
2022-03-25 14:20:00,70.73,70.78,70.68,70.69,54730.0,62.6979,62.7422,62.6536,62.6625,54730.0
2022-03-25 14:30:00,70.7,70.8,70.68,70.72,74091.0,62.6713,62.76,62.6536,62.6891,74091.0
2022-03-25 14:40:00,70.72,70.75,70.68,70.7,54726.0,62.6891,62.7157,62.6536,62.6713,54726.0
2022-03-25 14:50:00,70.7,70.71,70.63,70.64,53716.0,62.6713,62.6802,62.6093,62.6181,53716.0
2022-03-25 15:00:00,70.63,70.64,70.53,70.57,66944.0,62.6093,62.6181,62.5206,62.5561,66944.0
2022-03-25 15:10:00,70.57,70.69,70.56,70.65,97214.0,62.5561,62.6625,62.5472,62.627,97214.0
2022-03-25 15:20:00,70.64,70.65,70.56,70.56,104075.0,62.6181,62.627,62.5472,62.5472,104075.0
2022-03-25 15:30:00,70.55,70.74,70.54,70.67,138200.0,62.5384,62.7068,62.5295,62.6447,138200.0
2022-03-25 15:40:00,70.67,70.72,70.64,70.67,150272.0,62.6447,62.6891,62.6181,62.6447,150272.0
2022-03-25 15:50:00,70.66,70.93,70.57,70.93,648459.0,62.6359,62.8752,62.5561,62.8752,648459.0
2022-03-28 09:30:00,70.99,70.99,70.3,70.34,143981.0,62.9284,62.9284,62.3168,62.3522,143981.0
2022-03-28 09:40:00,70.34,70.84,70.34,70.78,63921.0,62.3522,62.7954,62.3522,62.7422,63921.0
2022-03-28 09:50:00,70.77,70.81,70.64,70.81,60254.0,62.7334,62.7688,62.6181,62.7688,60254.0
2022-03-28 10:00:00,70.8,70.93,70.72,70.86,67996.0,62.76,62.8752,62.6891,62.8132,67996.0
2022-03-28 10:10:00,70.82,71.16,70.75,71.11,126329.0,62.7777,63.0791,62.7157,63.0348,126329.0
2022-03-28 10:20:00,71.11,71.17,71.02,71.03,51652.0,63.0348,63.088,62.955,62.9639,51652.0
2022-03-28 10:30:00,71.06,71.07,70.73,70.9,59045.0,62.9905,62.9993,62.6979,62.8486,59045.0
2022-03-28 10:40:00,70.9,70.92,70.71,70.72,49913.0,62.8486,62.8663,62.6802,62.6891,49913.0
2022-03-28 10:50:00,70.71,70.87,70.7,70.79,44656.0,62.6802,62.822,62.6713,62.7511,44656.0
2022-03-28 11:00:00,70.8,70.94,70.75,70.83,70437.0,62.76,62.8841,62.7157,62.7866,70437.0
2022-03-28 11:10:00,70.82,70.83,70.72,70.74,20849.0,62.7777,62.7866,62.6891,62.7068,20849.0
2022-03-28 11:20:00,70.74,70.88,70.74,70.75,26749.0,62.7068,62.8309,62.7068,62.7157,26749.0
2022-03-28 11:30:00,70.79,70.94,70.78,70.87,34161.0,62.7511,62.8841,62.7422,62.822,34161.0
2022-03-28 11:40:00,70.87,70.87,70.71,70.73,36210.0,62.822,62.822,62.6802,62.6979,36210.0
2022-03-28 11:50:00,70.73,70.84,70.73,70.82,38367.0,62.6979,62.7954,62.6979,62.7777,38367.0
2022-03-28 12:00:00,70.83,70.87,70.75,70.81,47412.0,62.7866,62.822,62.7157,62.7688,47412.0
2022-03-28 12:10:00,70.81,70.9,70.8,70.89,31843.0,62.7688,62.8486,62.76,62.8398,31843.0
2022-03-28 12:20:00,70.89,70.89,70.77,70.87,22039.0,62.8398,62.8398,62.7334,62.822,22039.0
2022-03-28 12:30:00,70.88,70.88,70.74,70.85,28022.0,62.8309,62.8309,62.7068,62.8043,28022.0
2022-03-28 12:40:00,70.86,70.95,70.84,70.94,18138.0,62.8132,62.8929,62.7954,62.8841,18138.0
2022-03-28 12:50:00,70.93,70.96,70.84,70.93,31264.0,62.8752,62.9018,62.7954,62.8752,31264.0
2022-03-28 13:00:00,70.92,70.96,70.85,70.89,25862.0,62.8663,62.9018,62.8043,62.8398,25862.0
2022-03-28 13:10:00,70.89,70.91,70.83,70.84,17716.0,62.8398,62.8575,62.7866,62.7954,17716.0
2022-03-28 13:20:00,70.85,70.88,70.74,70.75,37708.0,62.8043,62.8309,62.7068,62.7157,37708.0
2022-03-28 13:30:00,70.74,70.78,70.68,70.75,41550.0,62.7068,62.7422,62.6536,62.7157,41550.0
2022-03-28 13:40:00,70.75,70.78,70.69,70.72,48643.0,62.7157,62.7422,62.6625,62.6891,48643.0
2022-03-28 13:50:00,70.72,70.82,70.71,70.78,36959.0,62.6891,62.7777,62.6802,62.7422,36959.0
2022-03-28 14:00:00,70.77,70.89,70.74,70.88,32537.0,62.7334,62.8398,62.7068,62.8309,32537.0
2022-03-28 14:10:00,70.87,70.9,70.78,70.81,36046.0,62.822,62.8486,62.7422,62.7688,36046.0
2022-03-28 14:20:00,70.81,70.83,70.77,70.81,25872.0,62.7688,62.7866,62.7334,62.7688,25872.0
2022-03-28 14:30:00,70.81,70.86,70.79,70.82,27325.0,62.7688,62.8132,62.7511,62.7777,27325.0
2022-03-28 14:40:00,70.82,70.91,70.82,70.89,49401.0,62.7777,62.8575,62.7777,62.8398,49401.0
2022-03-28 14:50:00,70.89,70.89,70.78,70.81,32630.0,62.8398,62.8398,62.7422,62.7688,32630.0
2022-03-28 15:00:00,70.8,70.88,70.77,70.86,38261.0,62.76,62.8309,62.7334,62.8132,38261.0
2022-03-28 15:10:00,70.87,70.92,70.84,70.89,41665.0,62.822,62.8663,62.7954,62.8398,41665.0
2022-03-28 15:20:00,70.89,70.92,70.86,70.92,62020.0,62.8398,62.8663,62.8132,62.8663,62020.0
2022-03-28 15:30:00,70.91,70.99,70.87,70.92,51295.0,62.8575,62.9284,62.822,62.8663,51295.0
2022-03-28 15:40:00,70.93,71.04,70.89,71.0,127513.0,62.8752,62.9727,62.8398,62.9373,127513.0
2022-03-28 15:50:00,70.99,71.01,70.91,71.0,358994.0,62.9284,62.9461,62.8575,62.9373,358994.0
2022-03-29 09:30:00,71.0,71.17,70.72,70.96,198863.0,62.9373,63.088,62.6891,62.9018,198863.0
2022-03-29 09:40:00,70.99,71.04,70.79,71.0,128236.0,62.9284,62.9727,62.7511,62.9373,128236.0
2022-03-29 09:50:00,71.01,71.06,70.76,71.04,171969.0,62.9461,62.9905,62.7245,62.9727,171969.0
2022-03-29 10:00:00,71.06,71.25,70.99,71.09,117003.0,62.9905,63.1589,62.9284,63.017,117003.0
2022-03-29 10:10:00,71.09,71.39,71.05,71.35,167968.0,63.017,63.283,62.9816,63.2475,167968.0
2022-03-29 10:20:00,71.35,71.36,71.14,71.35,74202.0,63.2475,63.2564,63.0614,63.2475,74202.0
2022-03-29 10:30:00,71.33,71.46,71.18,71.24,60097.0,63.2298,63.345,63.0968,63.15,60097.0
2022-03-29 10:40:00,71.25,71.28,71.2,71.25,149967.0,63.1589,63.1855,63.1146,63.1589,149967.0
2022-03-29 10:50:00,71.26,71.38,71.21,71.32,56473.0,63.1677,63.2741,63.1234,63.2209,56473.0
2022-03-29 11:00:00,71.32,71.37,71.23,71.27,46288.0,63.2209,63.2652,63.1411,63.1766,46288.0
2022-03-29 11:10:00,71.26,71.34,71.23,71.25,41023.0,63.1677,63.2387,63.1411,63.1589,41023.0
2022-03-29 11:20:00,71.26,71.35,71.2,71.27,64986.0,63.1677,63.2475,63.1146,63.1766,64986.0
2022-03-29 11:30:00,71.26,71.39,71.22,71.24,86725.0,63.1677,63.283,63.1323,63.15,86725.0
2022-03-29 11:40:00,71.23,71.29,71.18,71.23,46145.0,63.1411,63.1943,63.0968,63.1411,46145.0
2022-03-29 11:50:00,71.23,71.34,71.23,71.29,20830.0,63.1411,63.2387,63.1411,63.1943,20830.0
2022-03-29 12:00:00,71.3,71.39,71.23,71.23,46598.0,63.2032,63.283,63.1411,63.1411,46598.0
2022-03-29 12:10:00,71.21,71.31,71.16,71.17,35914.0,63.1234,63.2121,63.0791,63.088,35914.0
2022-03-29 12:20:00,71.17,71.28,71.16,71.25,39899.0,63.088,63.1855,63.0791,63.1589,39899.0
2022-03-29 12:30:00,71.24,71.28,71.18,71.2,86546.0,63.15,63.1855,63.0968,63.1146,86546.0
2022-03-29 12:40:00,71.2,71.27,71.19,71.2,39475.0,63.1146,63.1766,63.1057,63.1146,39475.0
2022-03-29 12:50:00,71.2,71.2,71.09,71.17,33992.0,63.1146,63.1146,63.017,63.088,33992.0
2022-03-29 13:00:00,71.17,71.2,71.11,71.12,32490.0,63.088,63.1146,63.0348,63.0436,32490.0
2022-03-29 13:10:00,71.13,71.26,71.11,71.23,50771.0,63.0525,63.1677,63.0348,63.1411,50771.0
2022-03-29 13:20:00,71.23,71.26,71.2,71.23,61608.0,63.1411,63.1677,63.1146,63.1411,61608.0
2022-03-29 13:30:00,71.24,71.28,71.22,71.27,63339.0,63.15,63.1855,63.1323,63.1766,63339.0
2022-03-29 13:40:00,71.26,71.35,71.25,71.34,36196.0,63.1677,63.2475,63.1589,63.2387,36196.0
2022-03-29 13:50:00,71.34,71.37,71.26,71.36,41391.0,63.2387,63.2652,63.1677,63.2564,41391.0
2022-03-29 14:00:00,71.37,71.47,71.36,71.44,60260.0,63.2652,63.3539,63.2564,63.3273,60260.0
2022-03-29 14:10:00,71.43,71.46,71.35,71.37,66923.0,63.3184,63.345,63.2475,63.2652,66923.0
2022-03-29 14:20:00,71.37,71.47,71.35,71.47,69213.0,63.2652,63.3539,63.2475,63.3539,69213.0
2022-03-29 14:30:00,71.48,71.59,71.47,71.58,87185.0,63.3628,63.4603,63.3539,63.4514,87185.0
2022-03-29 14:40:00,71.58,71.64,71.56,71.63,48981.0,63.4514,63.5046,63.4337,63.4957,48981.0
2022-03-29 14:50:00,71.63,71.63,71.51,71.57,49294.0,63.4957,63.4957,63.3893,63.4425,49294.0
2022-03-29 15:00:00,71.56,71.65,71.5,71.62,64674.0,63.4337,63.5135,63.3805,63.4869,64674.0
2022-03-29 15:10:00,71.63,71.75,71.62,71.69,72091.0,63.4957,63.6021,63.4869,63.5489,72091.0
2022-03-29 15:20:00,71.69,71.72,71.65,71.72,66735.0,63.5489,63.5755,63.5135,63.5755,66735.0
2022-03-29 15:30:00,71.72,71.83,71.69,71.79,145817.0,63.5755,63.673,63.5489,63.6376,145817.0
2022-03-29 15:40:00,71.8,71.91,71.74,71.86,120133.0,63.6464,63.7439,63.5932,63.6996,120133.0
2022-03-29 15:50:00,71.86,72.07,71.8,72.06,547074.0,63.6996,63.8858,63.6464,63.8769,547074.0
2022-03-30 09:30:00,72.0,72.22,71.96,72.12,212999.0,63.8237,64.0187,63.7882,63.9301,212999.0
2022-03-30 09:40:00,72.14,72.2,71.9,72.12,136051.0,63.9478,64.001,63.7351,63.9301,136051.0
2022-03-30 09:50:00,72.13,72.25,72.08,72.24,74189.0,63.9389,64.0453,63.8946,64.0365,74189.0
2022-03-30 10:00:00,72.25,72.34,72.22,72.22,81536.0,64.0453,64.1251,64.0187,64.0187,81536.0
2022-03-30 10:10:00,72.23,72.3,72.11,72.15,69804.0,64.0276,64.0896,63.9212,63.9567,69804.0
2022-03-30 10:20:00,72.16,72.16,71.77,71.84,64208.0,63.9655,63.9655,63.6198,63.6819,64208.0
2022-03-30 10:30:00,71.83,71.92,71.82,71.88,55733.0,63.673,63.7528,63.6641,63.7173,55733.0
2022-03-30 10:40:00,71.89,72.13,71.83,72.1,45948.0,63.7262,63.9389,63.673,63.9123,45948.0
2022-03-30 10:50:00,72.12,72.24,72.11,72.17,68636.0,63.9301,64.0365,63.9212,63.9744,68636.0
2022-03-30 11:00:00,72.18,72.34,72.17,72.31,55372.0,63.9833,64.1251,63.9744,64.0985,55372.0
2022-03-30 11:10:00,72.32,72.35,72.2,72.31,50370.0,64.1074,64.134,64.001,64.0985,50370.0
2022-03-30 11:20:00,72.29,72.37,72.23,72.24,37302.0,64.0808,64.1517,64.0276,64.0365,37302.0
2022-03-30 11:30:00,72.24,72.36,72.21,72.35,35353.0,64.0365,64.1428,64.0099,64.134,35353.0
2022-03-30 11:40:00,72.37,72.39,72.29,72.36,34151.0,64.1517,64.1694,64.0808,64.1428,34151.0
2022-03-30 11:50:00,72.36,72.39,72.21,72.25,43212.0,64.1428,64.1694,64.0099,64.0453,43212.0
2022-03-30 12:00:00,72.26,72.29,72.2,72.22,28914.0,64.0542,64.0808,64.001,64.0187,28914.0
2022-03-30 12:10:00,72.23,72.23,72.1,72.13,29551.0,64.0276,64.0276,63.9123,63.9389,29551.0
2022-03-30 12:20:00,72.12,72.17,72.1,72.17,39374.0,63.9301,63.9744,63.9123,63.9744,39374.0
2022-03-30 12:30:00,72.16,72.21,72.08,72.09,34468.0,63.9655,64.0099,63.8946,63.9035,34468.0
2022-03-30 12:40:00,72.09,72.22,72.06,72.17,33165.0,63.9035,64.0187,63.8769,63.9744,33165.0
2022-03-30 12:50:00,72.16,72.22,72.1,72.14,26546.0,63.9655,64.0187,63.9123,63.9478,26546.0
2022-03-30 13:00:00,72.15,72.16,72.08,72.12,34694.0,63.9567,63.9655,63.8946,63.9301,34694.0
2022-03-30 13:10:00,72.12,72.19,72.1,72.19,28962.0,63.9301,63.9921,63.9123,63.9921,28962.0
2022-03-30 13:20:00,72.2,72.23,72.05,72.08,42440.0,64.001,64.0276,63.868,63.8946,42440.0
2022-03-30 13:30:00,72.08,72.08,71.95,72.06,58554.0,63.8946,63.8946,63.7794,63.8769,58554.0
2022-03-30 13:40:00,72.07,72.14,72.02,72.12,29608.0,63.8858,63.9478,63.8414,63.9301,29608.0
2022-03-30 13:50:00,72.11,72.17,72.06,72.16,76424.0,63.9212,63.9744,63.8769,63.9655,76424.0
2022-03-30 14:00:00,72.16,72.29,72.16,72.27,48496.0,63.9655,64.0808,63.9655,64.063,48496.0
2022-03-30 14:10:00,72.27,72.31,72.23,72.28,50508.0,64.063,64.0985,64.0276,64.0719,50508.0
2022-03-30 14:20:00,72.27,72.38,72.26,72.35,39329.0,64.063,64.1606,64.0542,64.134,39329.0
2022-03-30 14:30:00,72.34,72.36,72.18,72.21,49818.0,64.1251,64.1428,63.9833,64.0099,49818.0
2022-03-30 14:40:00,72.2,72.27,72.16,72.23,67587.0,64.001,64.063,63.9655,64.0276,67587.0
2022-03-30 14:50:00,72.23,72.29,72.22,72.26,58387.0,64.0276,64.0808,64.0187,64.0542,58387.0
2022-03-30 15:00:00,72.26,72.36,72.24,72.36,55398.0,64.0542,64.1428,64.0365,64.1428,55398.0
2022-03-30 15:10:00,72.34,72.35,72.26,72.29,41197.0,64.1251,64.134,64.0542,64.0808,41197.0
2022-03-30 15:20:00,72.3,72.31,72.22,72.27,55123.0,64.0896,64.0985,64.0187,64.063,55123.0
2022-03-30 15:30:00,72.27,72.34,72.22,72.27,67920.0,64.063,64.1251,64.0187,64.063,67920.0
2022-03-30 15:40:00,72.27,72.37,72.25,72.33,93748.0,64.063,64.1517,64.0453,64.1162,93748.0
2022-03-30 15:50:00,72.32,72.5,72.25,72.49,368539.0,64.1074,64.2669,64.0453,64.2581,368539.0
2022-03-31 09:30:00,72.49,72.86,72.38,72.82,189618.0,64.2581,64.586,64.1606,64.5506,189618.0
2022-03-31 09:40:00,72.83,72.89,72.66,72.82,115881.0,64.5595,64.6126,64.4088,64.5506,115881.0
2022-03-31 09:50:00,72.78,72.91,72.7,72.75,152146.0,64.5151,64.6304,64.4442,64.4885,152146.0
2022-03-31 10:00:00,72.76,72.96,72.73,72.82,151775.0,64.4974,64.6747,64.4708,64.5506,151775.0
2022-03-31 10:10:00,72.8,72.91,72.69,72.73,80811.0,64.5329,64.6304,64.4353,64.4708,80811.0
2022-03-31 10:20:00,72.71,72.84,72.64,72.82,50524.0,64.4531,64.5683,64.391,64.5506,50524.0
2022-03-31 10:30:00,72.82,72.98,72.71,72.91,68513.0,64.5506,64.6924,64.4531,64.6304,68513.0
2022-03-31 10:40:00,72.92,72.95,72.79,72.88,91933.0,64.6392,64.6658,64.524,64.6038,91933.0
2022-03-31 10:50:00,72.86,72.87,72.67,72.87,50165.0,64.586,64.5949,64.4176,64.5949,50165.0
2022-03-31 11:00:00,72.86,72.98,72.86,72.94,41394.0,64.586,64.6924,64.586,64.657,41394.0
2022-03-31 11:10:00,72.93,73.09,72.87,73.06,114061.0,64.6481,64.7899,64.5949,64.7633,114061.0
2022-03-31 11:20:00,73.05,73.1,72.98,72.98,53671.0,64.7545,64.7988,64.6924,64.6924,53671.0
2022-03-31 11:30:00,72.99,72.99,72.81,72.9,40068.0,64.7013,64.7013,64.5417,64.6215,40068.0
2022-03-31 11:40:00,72.9,72.97,72.8,72.9,45964.0,64.6215,64.6836,64.5329,64.6215,45964.0
2022-03-31 11:50:00,72.9,72.92,72.83,72.87,28716.0,64.6215,64.6392,64.5595,64.5949,28716.0
2022-03-31 12:00:00,72.87,72.99,72.85,72.98,36815.0,64.5949,64.7013,64.5772,64.6924,36815.0
2022-03-31 12:10:00,72.98,73.04,72.94,73.04,65290.0,64.6924,64.7456,64.657,64.7456,65290.0
2022-03-31 12:20:00,73.05,73.05,72.95,72.95,36253.0,64.7545,64.7545,64.6658,64.6658,36253.0
2022-03-31 12:30:00,72.95,73.08,72.91,73.07,42505.0,64.6658,64.7811,64.6304,64.7722,42505.0
2022-03-31 12:40:00,73.08,73.17,73.05,73.09,139624.0,64.7811,64.8608,64.7545,64.7899,139624.0
2022-03-31 12:50:00,73.11,73.18,73.08,73.12,19672.0,64.8077,64.8697,64.7811,64.8165,19672.0
2022-03-31 13:00:00,73.11,73.11,72.95,73.01,38366.0,64.8077,64.8077,64.6658,64.719,38366.0
2022-03-31 13:10:00,73.02,73.07,73.0,73.06,29316.0,64.7279,64.7722,64.7101,64.7633,29316.0
2022-03-31 13:20:00,73.06,73.09,73.02,73.04,24645.0,64.7633,64.7899,64.7279,64.7456,24645.0
2022-03-31 13:30:00,73.04,73.06,72.91,73.01,37643.0,64.7456,64.7633,64.6304,64.719,37643.0
2022-03-31 13:40:00,73.01,73.03,72.96,72.98,24319.0,64.719,64.7367,64.6747,64.6924,24319.0
2022-03-31 13:50:00,72.97,73.1,72.94,73.08,46335.0,64.6836,64.7988,64.657,64.7811,46335.0
2022-03-31 14:00:00,73.08,73.09,73.0,73.03,46687.0,64.7811,64.7899,64.7101,64.7367,46687.0
2022-03-31 14:10:00,73.03,73.05,72.89,72.91,61232.0,64.7367,64.7545,64.6126,64.6304,61232.0
2022-03-31 14:20:00,72.92,73.01,72.9,73.01,55716.0,64.6392,64.719,64.6215,64.719,55716.0
2022-03-31 14:30:00,73.0,73.01,72.85,72.88,39793.0,64.7101,64.719,64.5772,64.6038,39793.0
2022-03-31 14:40:00,72.89,72.91,72.83,72.88,41942.0,64.6126,64.6304,64.5595,64.6038,41942.0
2022-03-31 14:50:00,72.87,72.95,72.86,72.91,42970.0,64.5949,64.6658,64.586,64.6304,42970.0
2022-03-31 15:00:00,72.93,72.96,72.88,72.95,47191.0,64.6481,64.6747,64.6038,64.6658,47191.0
2022-03-31 15:10:00,72.95,72.97,72.88,72.89,42512.0,64.6658,64.6836,64.6038,64.6126,42512.0
2022-03-31 15:20:00,72.89,72.9,72.81,72.86,51118.0,64.6126,64.6215,64.5417,64.586,51118.0
2022-03-31 15:30:00,72.86,72.91,72.74,72.77,91978.0,64.586,64.6304,64.4797,64.5063,91978.0
2022-03-31 15:40:00,72.77,72.77,72.62,72.65,127171.0,64.5063,64.5063,64.3733,64.3999,127171.0
2022-03-31 15:50:00,72.64,72.72,72.47,72.53,671888.0,64.391,64.4619,64.2403,64.2935,671888.0
2022-04-01 09:30:00,72.33,72.37,72.08,72.25,89296.0,64.1162,64.1517,63.8946,64.0453,89296.0
2022-04-01 09:40:00,72.26,72.45,72.13,72.45,78726.0,64.0542,64.2226,63.9389,64.2226,78726.0
2022-04-01 09:50:00,72.47,72.56,72.24,72.28,79736.0,64.2403,64.3201,64.0365,64.0719,79736.0
2022-04-01 10:00:00,72.26,72.45,72.25,72.39,63520.0,64.0542,64.2226,64.0453,64.1694,63520.0
2022-04-01 10:10:00,72.38,72.51,72.38,72.41,89958.0,64.1606,64.2758,64.1606,64.1871,89958.0
2022-04-01 10:20:00,72.42,72.45,72.23,72.26,79573.0,64.196,64.2226,64.0276,64.0542,79573.0
2022-04-01 10:30:00,72.22,72.22,72.04,72.13,47120.0,64.0187,64.0187,63.8592,63.9389,47120.0
2022-04-01 10:40:00,72.14,72.16,71.96,72.06,79490.0,63.9478,63.9655,63.7882,63.8769,79490.0
2022-04-01 10:50:00,72.06,72.14,71.97,72.06,72027.0,63.8769,63.9478,63.7971,63.8769,72027.0
2022-04-01 11:00:00,72.05,72.19,72.01,72.15,66699.0,63.868,63.9921,63.8326,63.9567,66699.0
2022-04-01 11:10:00,72.15,72.41,72.13,72.39,50353.0,63.9567,64.1871,63.9389,64.1694,50353.0
2022-04-01 11:20:00,72.38,72.55,72.31,72.5,56620.0,64.1606,64.3112,64.0985,64.2669,56620.0
2022-04-01 11:30:00,72.5,72.54,72.41,72.5,64343.0,64.2669,64.3024,64.1871,64.2669,64343.0
2022-04-01 11:40:00,72.5,72.5,72.33,72.36,83788.0,64.2669,64.2669,64.1162,64.1428,83788.0
2022-04-01 11:50:00,72.36,72.56,72.34,72.56,76021.0,64.1428,64.3201,64.1251,64.3201,76021.0
2022-04-01 12:00:00,72.56,72.62,72.52,72.59,177516.0,64.3201,64.3733,64.2847,64.3467,177516.0
2022-04-01 12:10:00,72.58,72.7,72.57,72.68,52827.0,64.3378,64.4442,64.329,64.4265,52827.0
2022-04-01 12:20:00,72.68,72.73,72.56,72.71,37415.0,64.4265,64.4708,64.3201,64.4531,37415.0
2022-04-01 12:30:00,72.71,72.77,72.66,72.76,32930.0,64.4531,64.5063,64.4088,64.4974,32930.0
2022-04-01 12:40:00,72.75,72.87,72.58,72.86,339167.0,64.4885,64.5949,64.3378,64.586,339167.0
2022-04-01 12:50:00,72.86,73.04,72.86,72.97,93897.0,64.586,64.7456,64.586,64.6836,93897.0
2022-04-01 13:00:00,72.97,73.08,72.91,72.93,78097.0,64.6836,64.7811,64.6304,64.6481,78097.0
2022-04-01 13:10:00,72.94,73.11,72.92,73.03,115106.0,64.657,64.8077,64.6392,64.7367,115106.0
2022-04-01 13:20:00,73.03,73.21,72.98,73.2,65974.0,64.7367,64.8963,64.6924,64.8874,65974.0
2022-04-01 13:30:00,73.19,73.2,73.01,73.12,46247.0,64.8786,64.8874,64.719,64.8165,46247.0
2022-04-01 13:40:00,73.12,73.24,73.06,73.24,38339.0,64.8165,64.9229,64.7633,64.9229,38339.0
2022-04-01 13:50:00,73.24,73.33,73.17,73.3,70540.0,64.9229,65.0027,64.8608,64.9761,70540.0
2022-04-01 14:00:00,73.29,73.48,73.29,73.4,123206.0,64.9672,65.1356,64.9672,65.0647,123206.0
2022-04-01 14:10:00,73.4,73.45,73.34,73.4,43309.0,65.0647,65.109,65.0115,65.0647,43309.0
2022-04-01 14:20:00,73.41,73.63,73.39,73.63,113951.0,65.0736,65.2686,65.0559,65.2686,113951.0
2022-04-01 14:30:00,73.63,73.65,73.48,73.48,71313.0,65.2686,65.2863,65.1356,65.1356,71313.0
2022-04-01 14:40:00,73.48,73.64,73.46,73.55,89473.0,65.1356,65.2775,65.1179,65.1977,89473.0
2022-04-01 14:50:00,73.55,73.66,73.51,73.56,69589.0,65.1977,65.2952,65.1622,65.2066,69589.0
2022-04-01 15:00:00,73.56,73.68,73.55,73.68,64319.0,65.2066,65.3129,65.1977,65.3129,64319.0
2022-04-01 15:10:00,73.68,73.82,73.68,73.73,89189.0,65.3129,65.437,65.3129,65.3572,89189.0
2022-04-01 15:20:00,73.73,73.87,73.7,73.81,114074.0,65.3572,65.4813,65.3307,65.4282,114074.0
2022-04-01 15:30:00,73.8,73.96,73.78,73.91,205626.0,65.4193,65.5611,65.4016,65.5168,205626.0
2022-04-01 15:40:00,73.91,73.93,73.82,73.9,213427.0,65.5168,65.5345,65.437,65.5079,213427.0
2022-04-01 15:50:00,73.9,74.19,73.89,74.11,624004.0,65.5079,65.765,65.4991,65.6941,624004.0
2022-04-04 09:30:00,73.45,73.62,72.56,72.57,233268.0,65.109,65.2597,64.3201,64.329,233268.0
2022-04-04 09:40:00,72.55,72.78,72.48,72.53,102437.0,64.3112,64.5151,64.2492,64.2935,102437.0
2022-04-04 09:50:00,72.54,72.92,72.54,72.87,85019.0,64.3024,64.6392,64.3024,64.5949,85019.0
2022-04-04 10:00:00,72.85,73.04,72.81,72.89,111509.0,64.5772,64.7456,64.5417,64.6126,111509.0
2022-04-04 10:10:00,72.89,72.9,72.6,72.66,133362.0,64.6126,64.6215,64.3556,64.4088,133362.0
2022-04-04 10:20:00,72.65,73.06,72.65,73.01,148298.0,64.3999,64.7633,64.3999,64.719,148298.0
2022-04-04 10:30:00,73.03,73.15,72.87,73.07,158968.0,64.7367,64.8431,64.5949,64.7722,158968.0
2022-04-04 10:40:00,73.08,73.18,72.97,73.18,95794.0,64.7811,64.8697,64.6836,64.8697,95794.0
2022-04-04 10:50:00,73.17,73.21,73.05,73.09,104077.0,64.8608,64.8963,64.7545,64.7899,104077.0
2022-04-04 11:00:00,73.1,73.3,73.07,73.12,112590.0,64.7988,64.9761,64.7722,64.8165,112590.0
2022-04-04 11:10:00,73.1,73.28,73.02,73.27,79873.0,64.7988,64.9583,64.7279,64.9495,79873.0
2022-04-04 11:20:00,73.26,73.27,73.05,73.14,47345.0,64.9406,64.9495,64.7545,64.8342,47345.0
2022-04-04 11:30:00,73.13,73.23,73.12,73.2,62640.0,64.8254,64.914,64.8165,64.8874,62640.0
2022-04-04 11:40:00,73.18,73.24,73.11,73.2,42390.0,64.8697,64.9229,64.8077,64.8874,42390.0
2022-04-04 11:50:00,73.2,73.24,73.01,73.06,131383.0,64.8874,64.9229,64.719,64.7633,131383.0
2022-04-04 12:00:00,73.05,73.14,73.02,73.08,67342.0,64.7545,64.8342,64.7279,64.7811,67342.0
2022-04-04 12:10:00,73.07,73.09,72.86,72.88,33965.0,64.7722,64.7899,64.586,64.6038,33965.0
2022-04-04 12:20:00,72.88,72.93,72.82,72.9,20113.0,64.6038,64.6481,64.5506,64.6215,20113.0
2022-04-04 12:30:00,72.9,72.91,72.68,72.71,45026.0,64.6215,64.6304,64.4265,64.4531,45026.0
2022-04-04 12:40:00,72.72,72.79,72.7,72.76,29604.0,64.4619,64.524,64.4442,64.4974,29604.0
2022-04-04 12:50:00,72.76,72.79,72.65,72.71,49611.0,64.4974,64.524,64.3999,64.4531,49611.0
2022-04-04 13:00:00,72.71,72.83,72.69,72.81,39088.0,64.4531,64.5595,64.4353,64.5417,39088.0
2022-04-04 13:10:00,72.81,72.88,72.8,72.87,40074.0,64.5417,64.6038,64.5329,64.5949,40074.0
2022-04-04 13:20:00,72.86,72.93,72.85,72.92,27433.0,64.586,64.6481,64.5772,64.6392,27433.0
2022-04-04 13:30:00,72.91,72.94,72.84,72.84,46678.0,64.6304,64.657,64.5683,64.5683,46678.0
2022-04-04 13:40:00,72.84,72.93,72.83,72.86,38302.0,64.5683,64.6481,64.5595,64.586,38302.0
2022-04-04 13:50:00,72.85,72.97,72.85,72.96,27421.0,64.5772,64.6836,64.5772,64.6747,27421.0
2022-04-04 14:00:00,72.97,73.13,72.97,73.11,53764.0,64.6836,64.8254,64.6836,64.8077,53764.0
2022-04-04 14:10:00,73.1,73.1,72.95,73.0,45096.0,64.7988,64.7988,64.6658,64.7101,45096.0
2022-04-04 14:20:00,73.0,73.06,72.97,72.98,53622.0,64.7101,64.7633,64.6836,64.6924,53622.0
2022-04-04 14:30:00,72.99,73.01,72.89,72.93,43704.0,64.7013,64.719,64.6126,64.6481,43704.0
2022-04-04 14:40:00,72.92,72.93,72.81,72.86,54926.0,64.6392,64.6481,64.5417,64.586,54926.0
2022-04-04 14:50:00,72.86,72.89,72.82,72.86,38251.0,64.586,64.6126,64.5506,64.586,38251.0
2022-04-04 15:00:00,72.84,72.85,72.79,72.82,50157.0,64.5683,64.5772,64.524,64.5506,50157.0
2022-04-04 15:10:00,72.82,72.88,72.8,72.88,54637.0,64.5506,64.6038,64.5329,64.6038,54637.0
2022-04-04 15:20:00,72.88,72.97,72.88,72.9,70244.0,64.6038,64.6836,64.6038,64.6215,70244.0
2022-04-04 15:30:00,72.89,73.04,72.87,73.0,84266.0,64.6126,64.7456,64.5949,64.7101,84266.0
2022-04-04 15:40:00,73.0,73.2,72.95,73.2,103009.0,64.7101,64.8874,64.6658,64.8874,103009.0
2022-04-04 15:50:00,73.21,73.28,73.11,73.12,429271.0,64.8963,64.9583,64.8077,64.8165,429271.0
2022-04-05 09:30:00,73.42,74.56,73.32,74.38,384070.0,65.0824,66.093,64.9938,65.9334,384070.0
2022-04-05 09:40:00,74.38,74.71,74.38,74.6,216257.0,65.9334,66.226,65.9334,66.1284,216257.0
2022-04-05 09:50:00,74.61,74.94,74.52,74.75,180609.0,66.1373,66.4298,66.0575,66.2614,180609.0
2022-04-05 10:00:00,74.77,75.05,74.76,74.96,324750.0,66.2791,66.5273,66.2703,66.4476,324750.0
2022-04-05 10:10:00,74.95,75.07,74.77,75.01,158211.0,66.4387,66.5451,66.2791,66.4919,158211.0
2022-04-05 10:20:00,75.01,75.01,74.66,74.73,98251.0,66.4919,66.4919,66.1816,66.2437,98251.0
2022-04-05 10:30:00,74.73,75.05,74.66,74.99,106464.0,66.2437,66.5273,66.1816,66.4742,106464.0
2022-04-05 10:40:00,74.98,75.11,74.89,75.03,82169.0,66.4653,66.5805,66.3855,66.5096,82169.0
2022-04-05 10:50:00,75.02,75.14,74.95,74.96,80577.0,66.5008,66.6071,66.4387,66.4476,80577.0
2022-04-05 11:00:00,74.95,74.98,74.74,74.78,113710.0,66.4387,66.4653,66.2526,66.288,113710.0
2022-04-05 11:10:00,74.79,74.82,74.61,74.65,95400.0,66.2969,66.3235,66.1373,66.1728,95400.0
2022-04-05 11:20:00,74.66,74.75,74.64,74.7,74976.0,66.1816,66.2614,66.1639,66.2171,74976.0
2022-04-05 11:30:00,74.7,74.91,74.66,74.86,73144.0,66.2171,66.4032,66.1816,66.3589,73144.0
2022-04-05 11:40:00,74.87,74.99,74.81,74.88,69619.0,66.3678,66.4742,66.3146,66.3767,69619.0
2022-04-05 11:50:00,74.88,74.88,74.71,74.74,77243.0,66.3767,66.3767,66.226,66.2526,77243.0
2022-04-05 12:00:00,74.74,74.92,74.58,74.87,87542.0,66.2526,66.4121,66.1107,66.3678,87542.0
2022-04-05 12:10:00,74.87,75.04,74.87,75.0,101080.0,66.3678,66.5185,66.3678,66.483,101080.0
2022-04-05 12:20:00,75.01,75.02,74.72,74.75,85018.0,66.4919,66.5008,66.2348,66.2614,85018.0
2022-04-05 12:30:00,74.75,74.87,74.72,74.82,34100.0,66.2614,66.3678,66.2348,66.3235,34100.0
2022-04-05 12:40:00,74.83,74.84,74.62,74.7,80869.0,66.3323,66.3412,66.1462,66.2171,80869.0
2022-04-05 12:50:00,74.7,74.76,74.67,74.72,39912.0,66.2171,66.2703,66.1905,66.2348,39912.0
2022-04-05 13:00:00,74.71,74.72,74.56,74.72,38416.0,66.226,66.2348,66.093,66.2348,38416.0
2022-04-05 13:10:00,74.72,74.75,74.61,74.72,74035.0,66.2348,66.2614,66.1373,66.2348,74035.0
2022-04-05 13:20:00,74.72,74.82,74.67,74.72,41882.0,66.2348,66.3235,66.1905,66.2348,41882.0
2022-04-05 13:30:00,74.72,74.8,74.71,74.75,38203.0,66.2348,66.3057,66.226,66.2614,38203.0
2022-04-05 13:40:00,74.74,74.81,74.73,74.77,53678.0,66.2526,66.3146,66.2437,66.2791,53678.0
2022-04-05 13:50:00,74.77,74.77,74.62,74.67,54779.0,66.2791,66.2791,66.1462,66.1905,54779.0
2022-04-05 14:00:00,74.67,74.68,74.58,74.63,36033.0,66.1905,66.1994,66.1107,66.155,36033.0
2022-04-05 14:10:00,74.62,74.63,74.41,74.42,58022.0,66.1462,66.155,65.96,65.9689,58022.0
2022-04-05 14:20:00,74.44,74.63,74.43,74.54,62691.0,65.9866,66.155,65.9778,66.0753,62691.0
2022-04-05 14:30:00,74.54,74.6,74.45,74.56,85484.0,66.0753,66.1284,65.9955,66.093,85484.0
2022-04-05 14:40:00,74.56,74.57,74.4,74.45,55249.0,66.093,66.1019,65.9512,65.9955,55249.0
2022-04-05 14:50:00,74.45,74.62,74.45,74.56,62176.0,65.9955,66.1462,65.9955,66.093,62176.0
2022-04-05 15:00:00,74.58,74.71,74.57,74.65,96056.0,66.1107,66.226,66.1019,66.1728,96056.0
2022-04-05 15:10:00,74.65,74.67,74.5,74.52,51005.0,66.1728,66.1905,66.0398,66.0575,51005.0
2022-04-05 15:20:00,74.51,74.69,74.44,74.63,107450.0,66.0487,66.2082,65.9866,66.155,107450.0
2022-04-05 15:30:00,74.63,74.64,74.42,74.48,193479.0,66.155,66.1639,65.9689,66.0221,193479.0
2022-04-05 15:40:00,74.47,74.48,74.14,74.14,131889.0,66.0132,66.0221,65.7207,65.7207,131889.0
2022-04-05 15:50:00,74.14,74.41,74.13,74.36,619995.0,65.7207,65.96,65.7118,65.9157,619995.0
2022-04-06 09:30:00,74.68,75.04,74.41,74.77,219615.0,66.1994,66.5185,65.96,66.2791,219615.0
2022-04-06 09:40:00,74.79,75.14,74.71,75.1,160458.0,66.2969,66.6071,66.226,66.5717,160458.0
2022-04-06 09:50:00,75.13,75.51,75.1,75.48,199074.0,66.5983,66.9351,66.5717,66.9085,199074.0
2022-04-06 10:00:00,75.49,75.82,75.48,75.7,172090.0,66.9174,67.2099,66.9085,67.1035,172090.0
2022-04-06 10:10:00,75.7,75.78,75.48,75.61,158134.0,67.1035,67.1744,66.9085,67.0238,158134.0
2022-04-06 10:20:00,75.62,75.82,75.59,75.67,114799.0,67.0326,67.2099,67.006,67.0769,114799.0
2022-04-06 10:30:00,75.66,75.68,75.41,75.56,74440.0,67.0681,67.0858,66.8465,66.9794,74440.0
2022-04-06 10:40:00,75.57,75.63,75.25,75.47,63960.0,66.9883,67.0415,66.7046,66.8997,63960.0
2022-04-06 10:50:00,75.47,75.68,75.33,75.66,65861.0,66.8997,67.0858,66.7756,67.0681,65861.0
2022-04-06 11:00:00,75.66,75.85,75.58,75.81,101224.0,67.0681,67.2365,66.9972,67.201,101224.0
2022-04-06 11:10:00,75.81,75.96,75.78,75.96,91712.0,67.201,67.334,67.1744,67.334,91712.0
2022-04-06 11:20:00,75.98,76.2,75.89,76.17,129590.0,67.3517,67.5468,67.272,67.5202,129590.0
2022-04-06 11:30:00,76.17,76.34,76.16,76.26,132004.0,67.5202,67.6709,67.5113,67.5999,132004.0
2022-04-06 11:40:00,76.25,76.35,76.18,76.28,92374.0,67.5911,67.6797,67.529,67.6177,92374.0
2022-04-06 11:50:00,76.28,76.38,76.09,76.3,242658.0,67.6177,67.7063,67.4492,67.6354,242658.0
2022-04-06 12:00:00,76.3,76.37,76.18,76.23,63445.0,67.6354,67.6974,67.529,67.5733,63445.0
2022-04-06 12:10:00,76.24,76.36,76.09,76.15,127416.0,67.5822,67.6886,67.4492,67.5024,127416.0
2022-04-06 12:20:00,76.14,76.37,76.12,76.37,83505.0,67.4936,67.6974,67.4758,67.6974,83505.0
2022-04-06 12:30:00,76.37,76.38,76.22,76.3,88603.0,67.6974,67.7063,67.5645,67.6354,88603.0
2022-04-06 12:40:00,76.3,76.46,76.24,76.27,61162.0,67.6354,67.7772,67.5822,67.6088,61162.0
2022-04-06 12:50:00,76.28,76.36,76.2,76.36,61647.0,67.6177,67.6886,67.5468,67.6886,61647.0
2022-04-06 13:00:00,76.36,76.38,76.27,76.36,53134.0,67.6886,67.7063,67.6088,67.6886,53134.0
2022-04-06 13:10:00,76.36,76.45,76.18,76.18,68714.0,67.6886,67.7684,67.529,67.529,68714.0
2022-04-06 13:20:00,76.17,76.38,76.14,76.31,91384.0,67.5202,67.7063,67.4936,67.6443,91384.0
2022-04-06 13:30:00,76.31,76.46,76.29,76.44,76292.0,67.6443,67.7772,67.6265,67.7595,76292.0
2022-04-06 13:40:00,76.44,76.46,76.08,76.12,96473.0,67.7595,67.7772,67.4404,67.4758,96473.0
2022-04-06 13:50:00,76.12,76.34,76.12,76.22,80731.0,67.4758,67.6709,67.4758,67.5645,80731.0
2022-04-06 14:00:00,76.21,76.38,76.11,76.2,93933.0,67.5556,67.7063,67.467,67.5468,93933.0
2022-04-06 14:10:00,76.2,76.28,76.12,76.28,76995.0,67.5468,67.6177,67.4758,67.6177,76995.0
2022-04-06 14:20:00,76.28,76.39,76.18,76.28,71971.0,67.6177,67.7152,67.529,67.6177,71971.0
2022-04-06 14:30:00,76.28,76.32,76.13,76.15,82449.0,67.6177,67.6531,67.4847,67.5024,82449.0
2022-04-06 14:40:00,76.16,76.32,76.15,76.23,92196.0,67.5113,67.6531,67.5024,67.5733,92196.0
2022-04-06 14:50:00,76.22,76.29,76.18,76.19,66187.0,67.5645,67.6265,67.529,67.5379,66187.0
2022-04-06 15:00:00,76.2,76.25,75.96,76.07,100420.0,67.5468,67.5911,67.334,67.4315,100420.0
2022-04-06 15:10:00,76.07,76.07,75.98,76.05,84173.0,67.4315,67.4315,67.3517,67.4138,84173.0
2022-04-06 15:20:00,76.04,76.11,75.96,75.98,69602.0,67.4049,67.467,67.334,67.3517,69602.0
2022-04-06 15:30:00,75.99,76.21,75.97,76.2,132456.0,67.3606,67.5556,67.3429,67.5468,132456.0
2022-04-06 15:40:00,76.21,76.29,76.13,76.24,174197.0,67.5556,67.6265,67.4847,67.5822,174197.0
2022-04-06 15:50:00,76.26,76.53,76.26,76.51,520056.0,67.5999,67.8393,67.5999,67.8216,520056.0
2022-04-07 09:30:00,76.05,76.14,75.46,75.97,340967.0,67.4138,67.4936,66.8908,67.3429,340967.0
2022-04-07 09:40:00,75.97,76.26,75.94,76.09,117340.0,67.3429,67.5999,67.3163,67.4492,117340.0
2022-04-07 09:50:00,76.06,76.06,75.29,75.33,191646.0,67.4227,67.4227,66.7401,66.7756,191646.0
2022-04-07 10:00:00,75.33,75.51,75.11,75.24,196016.0,66.7756,66.9351,66.5805,66.6958,196016.0
2022-04-07 10:10:00,75.24,75.46,75.06,75.41,148772.0,66.6958,66.8908,66.5362,66.8465,148772.0
2022-04-07 10:20:00,75.41,75.6,75.14,75.17,83375.0,66.8465,67.0149,66.6071,66.6337,83375.0
2022-04-07 10:30:00,75.17,75.56,75.14,75.49,116259.0,66.6337,66.9794,66.6071,66.9174,116259.0
2022-04-07 10:40:00,75.49,75.57,75.32,75.53,137639.0,66.9174,66.9883,66.7667,66.9528,137639.0
2022-04-07 10:50:00,75.53,75.53,75.19,75.25,84147.0,66.9528,66.9528,66.6514,66.7046,84147.0
2022-04-07 11:00:00,75.25,75.37,75.04,75.19,90168.0,66.7046,66.811,66.5185,66.6514,90168.0
2022-04-07 11:10:00,75.22,75.4,75.21,75.34,68004.0,66.678,66.8376,66.6692,66.7844,68004.0
2022-04-07 11:20:00,75.35,75.37,75.17,75.2,64390.0,66.7933,66.811,66.6337,66.6603,64390.0
2022-04-07 11:30:00,75.21,75.47,75.19,75.4,78171.0,66.6692,66.8997,66.6514,66.8376,78171.0
2022-04-07 11:40:00,75.39,75.55,75.33,75.53,67439.0,66.8287,66.9706,66.7756,66.9528,67439.0
2022-04-07 11:50:00,75.51,75.79,75.5,75.57,65639.0,66.9351,67.1833,66.9262,66.9883,65639.0
2022-04-07 12:00:00,75.58,75.67,75.56,75.56,81534.0,66.9972,67.0769,66.9794,66.9794,81534.0
2022-04-07 12:10:00,75.56,75.57,75.41,75.41,52589.0,66.9794,66.9883,66.8465,66.8465,52589.0
2022-04-07 12:20:00,75.42,75.46,75.3,75.4,81684.0,66.8553,66.8908,66.749,66.8376,81684.0
2022-04-07 12:30:00,75.41,75.54,75.38,75.53,53581.0,66.8465,66.9617,66.8199,66.9528,53581.0
2022-04-07 12:40:00,75.53,75.67,75.52,75.65,89966.0,66.9528,67.0769,66.944,67.0592,89966.0
2022-04-07 12:50:00,75.64,75.64,75.38,75.43,56735.0,67.0503,67.0503,66.8199,66.8642,56735.0
2022-04-07 13:00:00,75.42,75.45,75.31,75.36,76148.0,66.8553,66.8819,66.7578,66.8021,76148.0
2022-04-07 13:10:00,75.35,75.59,75.35,75.51,76430.0,66.7933,67.006,66.7933,66.9351,76430.0
2022-04-07 13:20:00,75.51,75.51,75.21,75.25,56442.0,66.9351,66.9351,66.6692,66.7046,56442.0
2022-04-07 13:30:00,75.26,75.59,75.24,75.59,129496.0,66.7135,67.006,66.6958,67.006,129496.0
2022-04-07 13:40:00,75.59,75.94,75.57,75.9,349976.0,67.006,67.3163,66.9883,67.2808,349976.0
2022-04-07 13:50:00,75.9,75.92,75.61,75.81,77994.0,67.2808,67.2986,67.0238,67.201,77994.0
2022-04-07 14:00:00,75.81,75.84,75.63,75.73,58409.0,67.201,67.2276,67.0415,67.1301,58409.0
2022-04-07 14:10:00,75.73,75.99,75.72,75.89,59111.0,67.1301,67.3606,67.1213,67.272,59111.0
2022-04-07 14:20:00,75.88,75.92,75.78,75.81,51913.0,67.2631,67.2986,67.1744,67.201,51913.0
2022-04-07 14:30:00,75.81,75.91,75.76,75.88,36587.0,67.201,67.2897,67.1567,67.2631,36587.0
2022-04-07 14:40:00,75.89,76.08,75.86,76.07,79768.0,67.272,67.4404,67.2454,67.4315,79768.0
2022-04-07 14:50:00,76.07,76.1,75.92,76.0,140962.0,67.4315,67.4581,67.2986,67.3695,140962.0
2022-04-07 15:00:00,75.99,76.07,75.89,75.94,70723.0,67.3606,67.4315,67.272,67.3163,70723.0
2022-04-07 15:10:00,75.94,75.94,75.73,75.78,63780.0,67.3163,67.3163,67.1301,67.1744,63780.0
2022-04-07 15:20:00,75.79,75.81,75.63,75.72,54839.0,67.1833,67.201,67.0415,67.1213,54839.0
2022-04-07 15:30:00,75.71,75.76,75.63,75.76,59612.0,67.1124,67.1567,67.0415,67.1567,59612.0
2022-04-07 15:40:00,75.76,75.86,75.74,75.83,128786.0,67.1567,67.2454,67.139,67.2188,128786.0
2022-04-07 15:50:00,75.83,75.9,75.76,75.77,342657.0,67.2188,67.2808,67.1567,67.1656,342657.0
2022-04-08 09:30:00,75.99,76.25,75.74,75.89,133911.0,67.3606,67.5911,67.139,67.272,133911.0
2022-04-08 09:40:00,75.88,76.05,75.64,75.94,81316.0,67.2631,67.4138,67.0503,67.3163,81316.0
2022-04-08 09:50:00,75.93,76.11,75.83,76.11,43372.0,67.3074,67.467,67.2188,67.467,43372.0
2022-04-08 10:00:00,76.12,76.34,76.1,76.1,61517.0,67.4758,67.6709,67.4581,67.4581,61517.0
2022-04-08 10:10:00,76.1,76.23,75.98,76.03,54010.0,67.4581,67.5733,67.3517,67.3961,54010.0
2022-04-08 10:20:00,76.02,76.02,75.64,75.74,55186.0,67.3872,67.3872,67.0503,67.139,55186.0
2022-04-08 10:30:00,75.74,75.98,75.73,75.82,38124.0,67.139,67.3517,67.1301,67.2099,38124.0
2022-04-08 10:40:00,75.82,76.18,75.76,76.17,50664.0,67.2099,67.529,67.1567,67.5202,50664.0
2022-04-08 10:50:00,76.18,76.28,76.13,76.23,143225.0,67.529,67.6177,67.4847,67.5733,143225.0
2022-04-08 11:00:00,76.26,76.39,76.24,76.29,45674.0,67.5999,67.7152,67.5822,67.6265,45674.0
2022-04-08 11:10:00,76.28,76.46,76.27,76.42,38181.0,67.6177,67.7772,67.6088,67.7418,38181.0
2022-04-08 11:20:00,76.44,76.52,76.39,76.47,42327.0,67.7595,67.8304,67.7152,67.7861,42327.0
2022-04-08 11:30:00,76.48,76.68,76.48,76.62,46142.0,67.795,67.9722,67.795,67.9191,46142.0
2022-04-08 11:40:00,76.62,76.63,76.36,76.38,37495.0,67.9191,67.9279,67.6886,67.7063,37495.0
2022-04-08 11:50:00,76.37,76.55,76.37,76.53,34242.0,67.6974,67.857,67.6974,67.8393,34242.0
2022-04-08 12:00:00,76.54,76.58,76.51,76.56,31450.0,67.8481,67.8836,67.8216,67.8659,31450.0
2022-04-08 12:10:00,76.55,76.57,76.43,76.44,79336.0,67.857,67.8747,67.7506,67.7595,79336.0
2022-04-08 12:20:00,76.45,76.49,76.27,76.34,44727.0,67.7684,67.8038,67.6088,67.6709,44727.0
2022-04-08 12:30:00,76.36,76.42,76.29,76.3,30755.0,67.6886,67.7418,67.6265,67.6354,30755.0
2022-04-08 12:40:00,76.31,76.33,76.24,76.28,30954.0,67.6443,67.662,67.5822,67.6177,30954.0
2022-04-08 12:50:00,76.27,76.37,76.18,76.36,91549.0,67.6088,67.6974,67.529,67.6886,91549.0
2022-04-08 13:00:00,76.38,76.49,76.37,76.4,27115.0,67.7063,67.8038,67.6974,67.724,27115.0
2022-04-08 13:10:00,76.42,76.53,76.42,76.52,18432.0,67.7418,67.8393,67.7418,67.8304,18432.0
2022-04-08 13:20:00,76.53,76.64,76.51,76.62,32201.0,67.8393,67.9368,67.8216,67.9191,32201.0
2022-04-08 13:30:00,76.63,76.65,76.55,76.59,45686.0,67.9279,67.9457,67.857,67.8925,45686.0
2022-04-08 13:40:00,76.58,76.58,76.47,76.51,37458.0,67.8836,67.8836,67.7861,67.8216,37458.0
2022-04-08 13:50:00,76.52,76.59,76.5,76.58,25480.0,67.8304,67.8925,67.8127,67.8836,25480.0
2022-04-08 14:00:00,76.58,76.59,76.5,76.58,31296.0,67.8836,67.8925,67.8127,67.8836,31296.0
2022-04-08 14:10:00,76.59,76.62,76.42,76.48,61685.0,67.8925,67.9191,67.7418,67.795,61685.0
2022-04-08 14:20:00,76.48,76.54,76.46,76.49,51761.0,67.795,67.8481,67.7772,67.8038,51761.0
2022-04-08 14:30:00,76.49,76.6,76.48,76.58,35848.0,67.8038,67.9013,67.795,67.8836,35848.0
2022-04-08 14:40:00,76.59,76.67,76.56,76.6,63914.0,67.8925,67.9634,67.8659,67.9013,63914.0
2022-04-08 14:50:00,76.6,76.68,76.59,76.63,40080.0,67.9013,67.9722,67.8925,67.9279,40080.0
2022-04-08 15:00:00,76.63,76.67,76.61,76.64,46074.0,67.9279,67.9634,67.9102,67.9368,46074.0
2022-04-08 15:10:00,76.65,76.67,76.6,76.62,44771.0,67.9457,67.9634,67.9013,67.9191,44771.0
2022-04-08 15:20:00,76.61,76.67,76.57,76.66,32306.0,67.9102,67.9634,67.8747,67.9545,32306.0
2022-04-08 15:30:00,76.66,76.68,76.57,76.59,61273.0,67.9545,67.9722,67.8747,67.8925,61273.0
2022-04-08 15:40:00,76.59,76.69,76.56,76.58,97352.0,67.8925,67.9811,67.8659,67.8836,97352.0
2022-04-08 15:50:00,76.57,76.61,76.37,76.52,383086.0,67.8747,67.9102,67.6974,67.8304,383086.0
2022-04-11 09:30:00,76.49,76.87,76.1,76.11,159341.0,67.8038,68.1407,67.4581,67.467,159341.0
2022-04-11 09:40:00,76.11,76.13,75.53,75.73,111964.0,67.467,67.4847,66.9528,67.1301,111964.0
2022-04-11 09:50:00,75.73,75.81,75.46,75.68,136765.0,67.1301,67.201,66.8908,67.0858,136765.0
2022-04-11 10:00:00,75.67,75.87,75.43,75.72,133172.0,67.0769,67.2542,66.8642,67.1213,133172.0
2022-04-11 10:10:00,75.7,75.93,75.6,75.87,89667.0,67.1035,67.3074,67.0149,67.2542,89667.0
2022-04-11 10:20:00,75.84,76.01,75.68,76.01,82050.0,67.2276,67.3783,67.0858,67.3783,82050.0
2022-04-11 10:30:00,75.98,76.0,75.54,75.98,79600.0,67.3517,67.3695,66.9617,67.3517,79600.0
2022-04-11 10:40:00,75.98,76.35,75.91,76.21,85411.0,67.3517,67.6797,67.2897,67.5556,85411.0
2022-04-11 10:50:00,76.24,76.31,76.03,76.25,74591.0,67.5822,67.6443,67.3961,67.5911,74591.0
2022-04-11 11:00:00,76.25,76.38,76.12,76.28,73590.0,67.5911,67.7063,67.4758,67.6177,73590.0
2022-04-11 11:10:00,76.23,76.27,75.83,75.93,49147.0,67.5733,67.6088,67.2188,67.3074,49147.0
2022-04-11 11:20:00,75.91,76.06,75.86,75.92,68958.0,67.2897,67.4227,67.2454,67.2986,68958.0
2022-04-11 11:30:00,75.91,75.91,75.61,75.64,54836.0,67.2897,67.2897,67.0238,67.0503,54836.0
2022-04-11 11:40:00,75.67,75.78,75.62,75.71,57579.0,67.0769,67.1744,67.0326,67.1124,57579.0
2022-04-11 11:50:00,75.71,75.75,75.51,75.64,64733.0,67.1124,67.1479,66.9351,67.0503,64733.0
2022-04-11 12:00:00,75.64,75.72,75.52,75.6,74695.0,67.0503,67.1213,66.944,67.0149,74695.0
2022-04-11 12:10:00,75.59,75.73,75.54,75.62,47736.0,67.006,67.1301,66.9617,67.0326,47736.0
2022-04-11 12:20:00,75.62,75.74,75.6,75.65,44484.0,67.0326,67.139,67.0149,67.0592,44484.0
2022-04-11 12:30:00,75.64,75.7,75.59,75.6,35504.0,67.0503,67.1035,67.006,67.0149,35504.0
2022-04-11 12:40:00,75.58,75.62,75.33,75.37,125021.0,66.9972,67.0326,66.7756,66.811,125021.0
2022-04-11 12:50:00,75.36,75.39,75.12,75.24,152616.0,66.8021,66.8287,66.5894,66.6958,152616.0
2022-04-11 13:00:00,75.23,75.23,75.05,75.08,162143.0,66.6869,66.6869,66.5273,66.5539,162143.0
2022-04-11 13:10:00,75.08,75.34,75.08,75.31,116180.0,66.5539,66.7844,66.5539,66.7578,116180.0
2022-04-11 13:20:00,75.32,75.35,74.84,74.89,120453.0,66.7667,66.7933,66.3412,66.3855,120453.0
2022-04-11 13:30:00,74.9,74.9,74.58,74.73,202356.0,66.3944,66.3944,66.1107,66.2437,202356.0
2022-04-11 13:40:00,74.73,75.12,74.7,75.12,158629.0,66.2437,66.5894,66.2171,66.5894,158629.0
2022-04-11 13:50:00,75.1,75.1,74.66,74.74,96682.0,66.5717,66.5717,66.1816,66.2526,96682.0
2022-04-11 14:00:00,74.7,74.77,74.5,74.71,296007.0,66.2171,66.2791,66.0398,66.226,296007.0
2022-04-11 14:10:00,74.72,74.84,74.59,74.61,116788.0,66.2348,66.3412,66.1196,66.1373,116788.0
2022-04-11 14:20:00,74.62,74.81,74.6,74.64,108013.0,66.1462,66.3146,66.1284,66.1639,108013.0
2022-04-11 14:30:00,74.64,74.66,74.45,74.55,117500.0,66.1639,66.1816,65.9955,66.0841,117500.0
2022-04-11 14:40:00,74.55,74.64,74.4,74.45,115984.0,66.0841,66.1639,65.9512,65.9955,115984.0
2022-04-11 14:50:00,74.46,74.72,74.45,74.68,105427.0,66.0043,66.2348,65.9955,66.1994,105427.0
2022-04-11 15:00:00,74.67,74.78,74.63,74.67,117051.0,66.1905,66.288,66.155,66.1905,117051.0
2022-04-11 15:10:00,74.68,74.69,74.49,74.53,121603.0,66.1994,66.2082,66.0309,66.0664,121603.0
2022-04-11 15:20:00,74.53,74.57,74.38,74.41,117678.0,66.0664,66.1019,65.9334,65.96,117678.0
2022-04-11 15:30:00,74.4,74.52,74.36,74.52,480806.0,65.9512,66.0575,65.9157,66.0575,480806.0
2022-04-11 15:40:00,74.52,74.66,74.47,74.55,245751.0,66.0575,66.1816,66.0132,66.0841,245751.0
2022-04-11 15:50:00,74.55,74.67,74.38,74.49,1125809.0,66.0841,66.1905,65.9334,66.0309,1125809.0
2022-04-12 09:30:00,74.46,74.92,73.99,74.64,235253.0,66.0043,66.4121,65.5877,66.1639,235253.0
2022-04-12 09:40:00,74.65,74.83,74.22,74.41,152873.0,66.1728,66.3323,65.7916,65.96,152873.0
2022-04-12 09:50:00,74.39,74.49,74.15,74.42,112598.0,65.9423,66.0309,65.7296,65.9689,112598.0
2022-04-12 10:00:00,74.41,74.42,74.03,74.31,131784.0,65.96,65.9689,65.6232,65.8714,131784.0
2022-04-12 10:10:00,74.3,74.67,74.23,74.66,142050.0,65.8625,66.1905,65.8005,66.1816,142050.0
2022-04-12 10:20:00,74.68,74.9,74.64,74.74,141619.0,66.1994,66.3944,66.1639,66.2526,141619.0
2022-04-12 10:30:00,74.74,74.88,74.59,74.84,127448.0,66.2526,66.3767,66.1196,66.3412,127448.0
2022-04-12 10:40:00,74.84,75.16,74.83,75.1,100088.0,66.3412,66.6249,66.3323,66.5717,100088.0
2022-04-12 10:50:00,75.12,75.34,75.06,75.26,110860.0,66.5894,66.7844,66.5362,66.7135,110860.0
2022-04-12 11:00:00,75.27,75.38,75.17,75.34,95059.0,66.7224,66.8199,66.6337,66.7844,95059.0
2022-04-12 11:10:00,75.35,75.43,75.09,75.19,93809.0,66.7933,66.8642,66.5628,66.6514,93809.0
2022-04-12 11:20:00,75.2,75.35,75.11,75.26,73882.0,66.6603,66.7933,66.5805,66.7135,73882.0
2022-04-12 11:30:00,75.28,75.34,75.15,75.16,92865.0,66.7312,66.7844,66.616,66.6249,92865.0
2022-04-12 11:40:00,75.15,75.3,75.11,75.28,63710.0,66.616,66.749,66.5805,66.7312,63710.0
2022-04-12 11:50:00,75.29,75.39,75.21,75.36,62727.0,66.7401,66.8287,66.6692,66.8021,62727.0
2022-04-12 12:00:00,75.34,75.73,75.3,75.72,128101.0,66.7844,67.1301,66.749,67.1213,128101.0
2022-04-12 12:10:00,75.74,75.93,75.56,75.6,326267.0,67.139,67.3074,66.9794,67.0149,326267.0
2022-04-12 12:20:00,75.6,75.85,75.59,75.66,96657.0,67.0149,67.2365,67.006,67.0681,96657.0
2022-04-12 12:30:00,75.65,75.85,75.6,75.81,69924.0,67.0592,67.2365,67.0149,67.201,69924.0
2022-04-12 12:40:00,75.83,75.86,75.65,75.86,101104.0,67.2188,67.2454,67.0592,67.2454,101104.0
2022-04-12 12:50:00,75.86,75.86,75.72,75.76,71734.0,67.2454,67.2454,67.1213,67.1567,71734.0
2022-04-12 13:00:00,75.75,75.76,75.6,75.64,68379.0,67.1479,67.1567,67.0149,67.0503,68379.0
2022-04-12 13:10:00,75.64,75.75,75.6,75.64,53290.0,67.0503,67.1479,67.0149,67.0503,53290.0
2022-04-12 13:20:00,75.64,75.71,75.53,75.54,98926.0,67.0503,67.1124,66.9528,66.9617,98926.0
2022-04-12 13:30:00,75.53,75.64,75.47,75.5,62153.0,66.9528,67.0503,66.8997,66.9262,62153.0
2022-04-12 13:40:00,75.51,75.54,75.43,75.48,53304.0,66.9351,66.9617,66.8642,66.9085,53304.0
2022-04-12 13:50:00,75.48,75.51,75.41,75.43,48191.0,66.9085,66.9351,66.8465,66.8642,48191.0
2022-04-12 14:00:00,75.43,75.52,75.39,75.42,51127.0,66.8642,66.944,66.8287,66.8553,51127.0
2022-04-12 14:10:00,75.41,75.51,75.37,75.51,61553.0,66.8465,66.9351,66.811,66.9351,61553.0
2022-04-12 14:20:00,75.52,75.77,75.52,75.74,48499.0,66.944,67.1656,66.944,67.139,48499.0
2022-04-12 14:30:00,75.75,75.83,75.68,75.79,55083.0,67.1479,67.2188,67.0858,67.1833,55083.0
2022-04-12 14:40:00,75.78,75.8,75.64,75.65,36206.0,67.1744,67.1922,67.0503,67.0592,36206.0
2022-04-12 14:50:00,75.65,75.78,75.6,75.73,37072.0,67.0592,67.1744,67.0149,67.1301,37072.0
2022-04-12 15:00:00,75.73,75.77,75.64,75.67,71052.0,67.1301,67.1656,67.0503,67.0769,71052.0
2022-04-12 15:10:00,75.66,75.68,75.47,75.52,71465.0,67.0681,67.0858,66.8997,66.944,71465.0
2022-04-12 15:20:00,75.52,75.6,75.5,75.53,106776.0,66.944,67.0149,66.9262,66.9528,106776.0
2022-04-12 15:30:00,75.53,75.53,75.42,75.52,85414.0,66.9528,66.9528,66.8553,66.944,85414.0
2022-04-12 15:40:00,75.51,75.56,75.43,75.48,165048.0,66.9351,66.9794,66.8642,66.9085,165048.0
2022-04-12 15:50:00,75.48,75.58,75.46,75.53,391450.0,66.9085,66.9972,66.8908,66.9528,391450.0
2022-04-13 09:30:00,75.55,75.64,75.08,75.13,167766.0,66.9706,67.0503,66.5539,66.5983,167766.0
2022-04-13 09:40:00,75.1,75.37,74.73,74.84,139318.0,66.5717,66.811,66.2437,66.3412,139318.0
2022-04-13 09:50:00,74.84,75.04,74.77,75.02,157740.0,66.3412,66.5185,66.2791,66.5008,157740.0
2022-04-13 10:00:00,75.02,75.14,74.7,74.71,100326.0,66.5008,66.6071,66.2171,66.226,100326.0
2022-04-13 10:10:00,74.71,74.76,74.56,74.59,67108.0,66.226,66.2703,66.093,66.1196,67108.0
2022-04-13 10:20:00,74.6,74.78,74.55,74.71,79095.0,66.1284,66.288,66.0841,66.226,79095.0
2022-04-13 10:30:00,74.71,74.82,74.58,74.74,64018.0,66.226,66.3235,66.1107,66.2526,64018.0
2022-04-13 10:40:00,74.74,74.76,74.62,74.64,53297.0,66.2526,66.2703,66.1462,66.1639,53297.0
2022-04-13 10:50:00,74.63,74.88,74.59,74.88,61298.0,66.155,66.3767,66.1196,66.3767,61298.0
2022-04-13 11:00:00,74.88,74.99,74.85,74.87,96237.0,66.3767,66.4742,66.3501,66.3678,96237.0
2022-04-13 11:10:00,74.87,75.01,74.85,74.97,66766.0,66.3678,66.4919,66.3501,66.4564,66766.0
2022-04-13 11:20:00,74.94,74.97,74.76,74.9,102910.0,66.4298,66.4564,66.2703,66.3944,102910.0
2022-04-13 11:30:00,74.89,75.01,74.84,74.98,119397.0,66.3855,66.4919,66.3412,66.4653,119397.0
2022-04-13 11:40:00,74.98,75.05,74.91,75.05,54193.0,66.4653,66.5273,66.4032,66.5273,54193.0
2022-04-13 11:50:00,75.05,75.07,74.86,74.87,75911.0,66.5273,66.5451,66.3589,66.3678,75911.0
2022-04-13 12:00:00,74.86,74.98,74.84,74.9,52977.0,66.3589,66.4653,66.3412,66.3944,52977.0
2022-04-13 12:10:00,74.89,75.15,74.87,75.15,97739.0,66.3855,66.616,66.3678,66.616,97739.0
2022-04-13 12:20:00,75.16,75.28,75.14,75.2,86805.0,66.6249,66.7312,66.6071,66.6603,86805.0
2022-04-13 12:30:00,75.21,75.29,75.18,75.18,58840.0,66.6692,66.7401,66.6426,66.6426,58840.0
2022-04-13 12:40:00,75.18,75.34,75.18,75.3,58149.0,66.6426,66.7844,66.6426,66.749,58149.0
2022-04-13 12:50:00,75.29,75.32,75.14,75.15,59134.0,66.7401,66.7667,66.6071,66.616,59134.0
2022-04-13 13:00:00,75.15,75.27,75.11,75.21,66977.0,66.616,66.7224,66.5805,66.6692,66977.0
2022-04-13 13:10:00,75.22,75.36,75.2,75.34,54106.0,66.678,66.8021,66.6603,66.7844,54106.0
2022-04-13 13:20:00,75.35,75.41,75.25,75.28,63430.0,66.7933,66.8465,66.7046,66.7312,63430.0
2022-04-13 13:30:00,75.27,75.29,75.16,75.22,49482.0,66.7224,66.7401,66.6249,66.678,49482.0
2022-04-13 13:40:00,75.21,75.3,75.2,75.28,36278.0,66.6692,66.749,66.6603,66.7312,36278.0
2022-04-13 13:50:00,75.27,75.36,75.25,75.27,63825.0,66.7224,66.8021,66.7046,66.7224,63825.0
2022-04-13 14:00:00,75.26,75.36,75.25,75.35,39360.0,66.7135,66.8021,66.7046,66.7933,39360.0
2022-04-13 14:10:00,75.35,75.42,75.29,75.42,37069.0,66.7933,66.8553,66.7401,66.8553,37069.0
2022-04-13 14:20:00,75.42,75.46,75.4,75.44,65357.0,66.8553,66.8908,66.8376,66.8731,65357.0
2022-04-13 14:30:00,75.43,75.5,75.41,75.48,56412.0,66.8642,66.9262,66.8465,66.9085,56412.0
2022-04-13 14:40:00,75.48,75.57,75.46,75.51,333631.0,66.9085,66.9883,66.8908,66.9351,333631.0
2022-04-13 14:50:00,75.52,75.54,75.42,75.43,82101.0,66.944,66.9617,66.8553,66.8642,82101.0
2022-04-13 15:00:00,75.42,75.49,75.39,75.47,86664.0,66.8553,66.9174,66.8287,66.8997,86664.0
2022-04-13 15:10:00,75.46,75.47,75.37,75.39,51168.0,66.8908,66.8997,66.811,66.8287,51168.0
2022-04-13 15:20:00,75.38,75.41,75.32,75.34,82143.0,66.8199,66.8465,66.7667,66.7844,82143.0
2022-04-13 15:30:00,75.33,75.36,75.27,75.33,105226.0,66.7756,66.8021,66.7224,66.7756,105226.0
2022-04-13 15:40:00,75.33,75.42,75.31,75.42,99778.0,66.7756,66.8553,66.7578,66.8553,99778.0
2022-04-13 15:50:00,75.43,75.46,75.31,75.35,279193.0,66.8642,66.8908,66.7578,66.7933,279193.0
2022-04-14 09:30:00,75.41,75.86,75.14,75.7,351762.0,66.8465,67.2454,66.6071,67.1035,351762.0
2022-04-14 09:40:00,75.71,75.74,75.2,75.36,156563.0,67.1124,67.139,66.6603,66.8021,156563.0
2022-04-14 09:50:00,75.37,75.54,75.3,75.36,61968.0,66.811,66.9617,66.749,66.8021,61968.0
2022-04-14 10:00:00,75.36,75.55,75.35,75.45,107954.0,66.8021,66.9706,66.7933,66.8819,107954.0
2022-04-14 10:10:00,75.41,75.43,75.19,75.3,56620.0,66.8465,66.8642,66.6514,66.749,56620.0
2022-04-14 10:20:00,75.32,75.48,75.24,75.31,33601.0,66.7667,66.9085,66.6958,66.7578,33601.0
2022-04-14 10:30:00,75.31,75.48,75.27,75.37,61551.0,66.7578,66.9085,66.7224,66.811,61551.0
2022-04-14 10:40:00,75.38,75.58,75.32,75.57,106930.0,66.8199,66.9972,66.7667,66.9883,106930.0
2022-04-14 10:50:00,75.55,75.58,75.48,75.51,20619.0,66.9706,66.9972,66.9085,66.9351,20619.0
2022-04-14 11:00:00,75.53,75.6,75.47,75.48,46670.0,66.9528,67.0149,66.8997,66.9085,46670.0
2022-04-14 11:10:00,75.49,75.51,75.37,75.38,46025.0,66.9174,66.9351,66.811,66.8199,46025.0
2022-04-14 11:20:00,75.37,75.37,75.22,75.34,49737.0,66.811,66.811,66.678,66.7844,49737.0
2022-04-14 11:30:00,75.34,75.42,75.26,75.27,40464.0,66.7844,66.8553,66.7135,66.7224,40464.0
2022-04-14 11:40:00,75.26,75.26,75.05,75.05,45687.0,66.7135,66.7135,66.5273,66.5273,45687.0
2022-04-14 11:50:00,75.05,75.27,74.98,75.27,43269.0,66.5273,66.7224,66.4653,66.7224,43269.0
2022-04-14 12:00:00,75.28,75.4,75.27,75.36,51248.0,66.7312,66.8376,66.7224,66.8021,51248.0
2022-04-14 12:10:00,75.36,75.45,75.35,75.43,52027.0,66.8021,66.8819,66.7933,66.8642,52027.0
2022-04-14 12:20:00,75.43,75.43,75.3,75.42,35883.0,66.8642,66.8642,66.749,66.8553,35883.0
2022-04-14 12:30:00,75.42,75.48,75.37,75.46,49352.0,66.8553,66.9085,66.811,66.8908,49352.0
2022-04-14 12:40:00,75.47,75.59,75.45,75.55,33960.0,66.8997,67.006,66.8819,66.9706,33960.0
2022-04-14 12:50:00,75.55,75.63,75.53,75.61,26031.0,66.9706,67.0415,66.9528,67.0238,26031.0
2022-04-14 13:00:00,75.62,75.62,75.35,75.44,35733.0,67.0326,67.0326,66.7933,66.8731,35733.0
2022-04-14 13:10:00,75.46,75.72,75.46,75.7,53047.0,66.8908,67.1213,66.8908,67.1035,53047.0
2022-04-14 13:20:00,75.7,75.79,75.68,75.78,46007.0,67.1035,67.1833,67.0858,67.1744,46007.0
2022-04-14 13:30:00,75.78,75.84,75.77,75.83,56300.0,67.1744,67.2276,67.1656,67.2188,56300.0
2022-04-14 13:40:00,75.83,75.93,75.8,75.89,63007.0,67.2188,67.3074,67.1922,67.272,63007.0
2022-04-14 13:50:00,75.89,76.06,75.87,76.05,101790.0,67.272,67.4227,67.2542,67.4138,101790.0
2022-04-14 14:00:00,76.04,76.16,76.02,76.09,149187.0,67.4049,67.5113,67.3872,67.4492,149187.0
2022-04-14 14:10:00,76.09,76.12,75.89,75.91,69729.0,67.4492,67.4758,67.272,67.2897,69729.0
2022-04-14 14:20:00,75.91,76.01,75.9,76.0,63745.0,67.2897,67.3783,67.2808,67.3695,63745.0
2022-04-14 14:30:00,76.01,76.09,75.99,76.04,46557.0,67.3783,67.4492,67.3606,67.4049,46557.0
2022-04-14 14:40:00,76.04,76.07,75.95,76.04,68112.0,67.4049,67.4315,67.3251,67.4049,68112.0
2022-04-14 14:50:00,76.03,76.07,75.91,75.96,81026.0,67.3961,67.4315,67.2897,67.334,81026.0
2022-04-14 15:00:00,75.96,76.16,75.93,76.09,492788.0,67.334,67.5113,67.3074,67.4492,492788.0
2022-04-14 15:10:00,76.1,76.24,76.07,76.24,302331.0,67.4581,67.5822,67.4315,67.5822,302331.0
2022-04-14 15:20:00,76.25,76.28,76.12,76.16,93684.0,67.5911,67.6177,67.4758,67.5113,93684.0
2022-04-14 15:30:00,76.16,76.18,75.94,76.08,167915.0,67.5113,67.529,67.3163,67.4404,167915.0
2022-04-14 15:40:00,76.08,76.2,76.06,76.11,285667.0,67.4404,67.5468,67.4227,67.467,285667.0
2022-04-14 15:50:00,76.11,76.16,75.98,75.99,527090.0,67.467,67.5113,67.3517,67.3606,527090.0
2022-04-18 09:30:00,76.0,76.57,75.99,76.52,187878.0,67.3695,67.8747,67.3606,67.8304,187878.0
2022-04-18 09:40:00,76.52,76.55,76.19,76.3,117019.0,67.8304,67.857,67.5379,67.6354,117019.0
2022-04-18 09:50:00,76.29,76.3,75.81,75.88,81657.0,67.6265,67.6354,67.201,67.2631,81657.0
2022-04-18 10:00:00,75.87,75.92,75.59,75.73,67704.0,67.2542,67.2986,67.006,67.1301,67704.0
2022-04-18 10:10:00,75.78,75.84,75.65,75.81,44627.0,67.1744,67.2276,67.0592,67.201,44627.0
2022-04-18 10:20:00,75.82,75.92,75.61,75.62,60863.0,67.2099,67.2986,67.0238,67.0326,60863.0
2022-04-18 10:30:00,75.61,76.01,75.59,75.8,67378.0,67.0238,67.3783,67.006,67.1922,67378.0
2022-04-18 10:40:00,75.77,75.82,75.57,75.59,46097.0,67.1656,67.2099,66.9883,67.006,46097.0
2022-04-18 10:50:00,75.59,75.68,75.5,75.66,58148.0,67.006,67.0858,66.9262,67.0681,58148.0
2022-04-18 11:00:00,75.68,75.75,75.59,75.71,33186.0,67.0858,67.1479,67.006,67.1124,33186.0
2022-04-18 11:10:00,75.71,75.95,75.67,75.93,94548.0,67.1124,67.3251,67.0769,67.3074,94548.0
2022-04-18 11:20:00,75.94,75.97,75.78,75.86,46986.0,67.3163,67.3429,67.1744,67.2454,46986.0
2022-04-18 11:30:00,75.87,75.95,75.81,75.86,36288.0,67.2542,67.3251,67.201,67.2454,36288.0
2022-04-18 11:40:00,75.86,75.94,75.78,75.83,40381.0,67.2454,67.3163,67.1744,67.2188,40381.0
2022-04-18 11:50:00,75.84,75.99,75.82,75.99,37112.0,67.2276,67.3606,67.2099,67.3606,37112.0
2022-04-18 12:00:00,76.0,76.03,75.9,75.98,36511.0,67.3695,67.3961,67.2808,67.3517,36511.0
2022-04-18 12:10:00,75.98,76.17,75.97,76.06,46431.0,67.3517,67.5202,67.3429,67.4227,46431.0
2022-04-18 12:20:00,76.07,76.14,76.01,76.06,35795.0,67.4315,67.4936,67.3783,67.4227,35795.0
2022-04-18 12:30:00,76.06,76.07,75.92,75.95,33305.0,67.4227,67.4315,67.2986,67.3251,33305.0
2022-04-18 12:40:00,75.95,75.96,75.79,75.8,33244.0,67.3251,67.334,67.1833,67.1922,33244.0
2022-04-18 12:50:00,75.81,75.9,75.8,75.84,16625.0,67.201,67.2808,67.1922,67.2276,16625.0
2022-04-18 13:00:00,75.83,75.95,75.8,75.9,40598.0,67.2188,67.3251,67.1922,67.2808,40598.0
2022-04-18 13:10:00,75.92,75.97,75.79,75.8,38701.0,67.2986,67.3429,67.1833,67.1922,38701.0
2022-04-18 13:20:00,75.8,76.01,75.79,76.0,37372.0,67.1922,67.3783,67.1833,67.3695,37372.0
2022-04-18 13:30:00,76.01,76.06,75.96,76.01,51952.0,67.3783,67.4227,67.334,67.3783,51952.0
2022-04-18 13:40:00,76.02,76.08,75.89,75.96,27443.0,67.3872,67.4404,67.272,67.334,27443.0
2022-04-18 13:50:00,75.96,76.0,75.85,75.9,44409.0,67.334,67.3695,67.2365,67.2808,44409.0
2022-04-18 14:00:00,75.91,75.97,75.88,75.93,36451.0,67.2897,67.3429,67.2631,67.3074,36451.0
2022-04-18 14:10:00,75.93,76.03,75.87,75.97,56131.0,67.3074,67.3961,67.2542,67.3429,56131.0
2022-04-18 14:20:00,75.96,75.98,75.79,75.8,80708.0,67.334,67.3517,67.1833,67.1922,80708.0
2022-04-18 14:30:00,75.8,75.88,75.77,75.83,61689.0,67.1922,67.2631,67.1656,67.2188,61689.0
2022-04-18 14:40:00,75.83,75.88,75.75,75.82,33074.0,67.2188,67.2631,67.1479,67.2099,33074.0
2022-04-18 14:50:00,75.83,75.9,75.8,75.8,31691.0,67.2188,67.2808,67.1922,67.1922,31691.0
2022-04-18 15:00:00,75.81,75.81,75.7,75.73,114695.0,67.201,67.201,67.1035,67.1301,114695.0
2022-04-18 15:10:00,75.73,75.75,75.62,75.64,46233.0,67.1301,67.1479,67.0326,67.0503,46233.0
2022-04-18 15:20:00,75.65,75.65,75.55,75.58,62010.0,67.0592,67.0592,66.9706,66.9972,62010.0
2022-04-18 15:30:00,75.57,75.59,75.46,75.59,80035.0,66.9883,67.006,66.8908,67.006,80035.0
2022-04-18 15:40:00,75.6,75.66,75.58,75.63,110636.0,67.0149,67.0681,66.9972,67.0415,110636.0
2022-04-18 15:50:00,75.62,75.88,75.6,75.83,243202.0,67.0326,67.2631,67.0149,67.2188,243202.0
2022-04-19 09:30:00,76.22,76.3,75.97,76.08,151837.0,67.5645,67.6354,67.3429,67.4404,151837.0
2022-04-19 09:40:00,76.06,76.25,76.02,76.02,54866.0,67.4227,67.5911,67.3872,67.3872,54866.0
2022-04-19 09:50:00,76.02,76.22,75.95,76.04,50158.0,67.3872,67.5645,67.3251,67.4049,50158.0
2022-04-19 10:00:00,76.04,76.08,75.89,75.89,51004.0,67.4049,67.4404,67.272,67.272,51004.0
2022-04-19 10:10:00,75.91,75.94,75.68,75.78,47545.0,67.2897,67.3163,67.0858,67.1744,47545.0
2022-04-19 10:20:00,75.78,76.02,75.77,76.02,27928.0,67.1744,67.3872,67.1656,67.3872,27928.0
2022-04-19 10:30:00,76.02,76.07,75.64,75.64,41368.0,67.3872,67.4315,67.0503,67.0503,41368.0
2022-04-19 10:40:00,75.64,75.67,75.43,75.64,57618.0,67.0503,67.0769,66.8642,67.0503,57618.0
2022-04-19 10:50:00,75.63,75.71,75.46,75.7,41630.0,67.0415,67.1124,66.8908,67.1035,41630.0
2022-04-19 11:00:00,75.7,75.75,75.6,75.67,38046.0,67.1035,67.1479,67.0149,67.0769,38046.0
2022-04-19 11:10:00,75.67,75.76,75.65,75.65,34266.0,67.0769,67.1567,67.0592,67.0592,34266.0
2022-04-19 11:20:00,75.66,75.69,75.57,75.67,45030.0,67.0681,67.0947,66.9883,67.0769,45030.0
2022-04-19 11:30:00,75.69,75.75,75.64,75.66,48383.0,67.0947,67.1479,67.0503,67.0681,48383.0
2022-04-19 11:40:00,75.66,75.71,75.6,75.63,45969.0,67.0681,67.1124,67.0149,67.0415,45969.0
2022-04-19 11:50:00,75.63,75.87,75.63,75.84,41273.0,67.0415,67.2542,67.0415,67.2276,41273.0
2022-04-19 12:00:00,75.85,75.98,75.85,75.89,56743.0,67.2365,67.3517,67.2365,67.272,56743.0
2022-04-19 12:10:00,75.89,75.91,75.81,75.84,51262.0,67.272,67.2897,67.201,67.2276,51262.0
2022-04-19 12:20:00,75.84,75.92,75.81,75.85,36589.0,67.2276,67.2986,67.201,67.2365,36589.0
2022-04-19 12:30:00,75.85,75.89,75.81,75.82,44752.0,67.2365,67.272,67.201,67.2099,44752.0
2022-04-19 12:40:00,75.83,75.87,75.8,75.85,39608.0,67.2188,67.2542,67.1922,67.2365,39608.0
2022-04-19 12:50:00,75.85,75.92,75.84,75.87,51843.0,67.2365,67.2986,67.2276,67.2542,51843.0
2022-04-19 13:00:00,75.87,75.94,75.82,75.89,51706.0,67.2542,67.3163,67.2099,67.272,51706.0
2022-04-19 13:10:00,75.89,75.97,75.88,75.92,39252.0,67.272,67.3429,67.2631,67.2986,39252.0
2022-04-19 13:20:00,75.92,75.99,75.91,75.92,40191.0,67.2986,67.3606,67.2897,67.2986,40191.0
2022-04-19 13:30:00,75.93,75.95,75.82,75.9,49985.0,67.3074,67.3251,67.2099,67.2808,49985.0
2022-04-19 13:40:00,75.91,75.99,75.9,75.95,47726.0,67.2897,67.3606,67.2808,67.3251,47726.0
2022-04-19 13:50:00,75.95,76.03,75.94,75.94,41721.0,67.3251,67.3961,67.3163,67.3163,41721.0
2022-04-19 14:00:00,75.95,76.07,75.95,76.05,42373.0,67.3251,67.4315,67.3251,67.4138,42373.0
2022-04-19 14:10:00,76.06,76.12,76.02,76.12,39330.0,67.4227,67.4758,67.3872,67.4758,39330.0
2022-04-19 14:20:00,76.12,76.13,75.98,76.01,64602.0,67.4758,67.4847,67.3517,67.3783,64602.0
2022-04-19 14:30:00,76.01,76.07,75.99,76.06,43986.0,67.3783,67.4315,67.3606,67.4227,43986.0
2022-04-19 14:40:00,76.07,76.15,76.07,76.12,51294.0,67.4315,67.5024,67.4315,67.4758,51294.0
2022-04-19 14:50:00,76.11,76.19,76.11,76.18,37387.0,67.467,67.5379,67.467,67.529,37387.0
2022-04-19 15:00:00,76.17,76.19,76.04,76.09,50660.0,67.5202,67.5379,67.4049,67.4492,50660.0
2022-04-19 15:10:00,76.09,76.24,76.07,76.24,49903.0,67.4492,67.5822,67.4315,67.5822,49903.0
2022-04-19 15:20:00,76.25,76.25,76.15,76.19,52274.0,67.5911,67.5911,67.5024,67.5379,52274.0
2022-04-19 15:30:00,76.18,76.29,76.15,76.28,114086.0,67.529,67.6265,67.5024,67.6177,114086.0
2022-04-19 15:40:00,76.28,76.36,76.22,76.28,172219.0,67.6177,67.6886,67.5645,67.6177,172219.0
2022-04-19 15:50:00,76.28,76.45,76.21,76.26,343285.0,67.6177,67.7684,67.5556,67.5999,343285.0
2022-04-20 09:30:00,76.91,77.08,76.67,76.77,261542.0,68.1761,68.3268,67.9634,68.052,261542.0
2022-04-20 09:40:00,76.77,76.83,76.39,76.54,184469.0,68.052,68.1052,67.7152,67.8481,184469.0
2022-04-20 09:50:00,76.55,76.77,76.55,76.65,81848.0,67.857,68.052,67.857,67.9457,81848.0
2022-04-20 10:00:00,76.65,76.99,76.6,76.88,113035.0,67.9457,68.247,67.9013,68.1495,113035.0
2022-04-20 10:10:00,76.87,76.94,76.7,76.78,81777.0,68.1407,68.2027,67.99,68.0609,81777.0
2022-04-20 10:20:00,76.79,76.91,76.74,76.78,66999.0,68.0698,68.1761,68.0254,68.0609,66999.0
2022-04-20 10:30:00,76.78,76.9,76.63,76.82,90587.0,68.0609,68.1673,67.9279,68.0963,90587.0
2022-04-20 10:40:00,76.83,76.86,76.71,76.72,57089.0,68.1052,68.1318,67.9988,68.0077,57089.0
2022-04-20 10:50:00,76.72,76.78,76.64,76.69,44397.0,68.0077,68.0609,67.9368,67.9811,44397.0
2022-04-20 11:00:00,76.7,76.75,76.58,76.71,57327.0,67.99,68.0343,67.8836,67.9988,57327.0
2022-04-20 11:10:00,76.7,76.86,76.69,76.84,50711.0,67.99,68.1318,67.9811,68.1141,50711.0
2022-04-20 11:20:00,76.85,76.85,76.74,76.78,43178.0,68.1229,68.1229,68.0254,68.0609,43178.0
2022-04-20 11:30:00,76.77,76.8,76.69,76.73,44769.0,68.052,68.0786,67.9811,68.0166,44769.0
2022-04-20 11:40:00,76.73,76.91,76.68,76.88,36057.0,68.0166,68.1761,67.9722,68.1495,36057.0
2022-04-20 11:50:00,76.89,77.01,76.86,76.98,49420.0,68.1584,68.2648,68.1318,68.2382,49420.0
2022-04-20 12:00:00,76.97,76.98,76.79,76.85,50183.0,68.2293,68.2382,68.0698,68.1229,50183.0
2022-04-20 12:10:00,76.86,76.86,76.73,76.8,32745.0,68.1318,68.1318,68.0166,68.0786,32745.0
2022-04-20 12:20:00,76.8,76.86,76.73,76.73,18667.0,68.0786,68.1318,68.0166,68.0166,18667.0
2022-04-20 12:30:00,76.74,76.8,76.7,76.78,33708.0,68.0254,68.0786,67.99,68.0609,33708.0
2022-04-20 12:40:00,76.78,76.89,76.76,76.86,39147.0,68.0609,68.1584,68.0432,68.1318,39147.0
2022-04-20 12:50:00,76.84,76.87,76.72,76.74,40005.0,68.1141,68.1407,68.0077,68.0254,40005.0
2022-04-20 13:00:00,76.74,76.77,76.68,76.68,64621.0,68.0254,68.052,67.9722,67.9722,64621.0
2022-04-20 13:10:00,76.66,76.67,76.5,76.53,51672.0,67.9545,67.9634,67.8127,67.8393,51672.0
2022-04-20 13:20:00,76.53,76.63,76.53,76.61,39844.0,67.8393,67.9279,67.8393,67.9102,39844.0
2022-04-20 13:30:00,76.61,76.72,76.61,76.68,30099.0,67.9102,68.0077,67.9102,67.9722,30099.0
2022-04-20 13:40:00,76.67,76.73,76.67,76.69,23160.0,67.9634,68.0166,67.9634,67.9811,23160.0
2022-04-20 13:50:00,76.7,76.85,76.7,76.84,96783.0,67.99,68.1229,67.99,68.1141,96783.0
2022-04-20 14:00:00,76.84,76.89,76.82,76.89,27187.0,68.1141,68.1584,68.0963,68.1584,27187.0
2022-04-20 14:10:00,76.9,76.99,76.8,76.81,37773.0,68.1673,68.247,68.0786,68.0875,37773.0
2022-04-20 14:20:00,76.81,76.88,76.76,76.8,45373.0,68.0875,68.1495,68.0432,68.0786,45373.0
2022-04-20 14:30:00,76.81,76.81,76.66,76.75,33388.0,68.0875,68.0875,67.9545,68.0343,33388.0
2022-04-20 14:40:00,76.74,76.77,76.67,76.68,22171.0,68.0254,68.052,67.9634,67.9722,22171.0
2022-04-20 14:50:00,76.67,76.68,76.61,76.62,37394.0,67.9634,67.9722,67.9102,67.9191,37394.0
2022-04-20 15:00:00,76.61,76.65,76.55,76.61,42725.0,67.9102,67.9457,67.857,67.9102,42725.0
2022-04-20 15:10:00,76.62,76.71,76.6,76.62,42244.0,67.9191,67.9988,67.9013,67.9191,42244.0
2022-04-20 15:20:00,76.63,76.72,76.58,76.61,38008.0,67.9279,68.0077,67.8836,67.9102,38008.0
2022-04-20 15:30:00,76.62,76.69,76.5,76.51,129703.0,67.9191,67.9811,67.8127,67.8216,129703.0
2022-04-20 15:40:00,76.51,76.58,76.48,76.48,97457.0,67.8216,67.8836,67.795,67.795,97457.0
2022-04-20 15:50:00,76.48,76.62,76.48,76.5,378649.0,67.795,67.9191,67.795,67.8127,378649.0
2022-04-21 09:30:00,76.28,76.4,76.09,76.28,145872.0,67.6177,67.724,67.4492,67.6177,145872.0
2022-04-21 09:40:00,76.29,76.5,76.15,76.45,122926.0,67.6265,67.8127,67.5024,67.7684,122926.0
2022-04-21 09:50:00,76.44,76.64,76.36,76.56,35419.0,67.7595,67.9368,67.6886,67.8659,35419.0
2022-04-21 10:00:00,76.57,76.77,76.47,76.59,46234.0,67.8747,68.052,67.7861,67.8925,46234.0
2022-04-21 10:10:00,76.59,76.73,76.55,76.56,34832.0,67.8925,68.0166,67.857,67.8659,34832.0
2022-04-21 10:20:00,76.57,76.79,76.48,76.49,36143.0,67.8747,68.0698,67.795,67.8038,36143.0
2022-04-21 10:30:00,76.49,76.56,76.35,76.5,60504.0,67.8038,67.8659,67.6797,67.8127,60504.0
2022-04-21 10:40:00,76.5,76.71,76.48,76.71,41152.0,67.8127,67.9988,67.795,67.9988,41152.0
2022-04-21 10:50:00,76.7,76.88,76.68,76.84,74358.0,67.99,68.1495,67.9722,68.1141,74358.0
2022-04-21 11:00:00,76.84,76.89,76.64,76.69,61604.0,68.1141,68.1584,67.9368,67.9811,61604.0
2022-04-21 11:10:00,76.69,76.8,76.6,76.74,48763.0,67.9811,68.0786,67.9013,68.0254,48763.0
2022-04-21 11:20:00,76.73,76.78,76.65,76.72,43287.0,68.0166,68.0609,67.9457,68.0077,43287.0
2022-04-21 11:30:00,76.74,76.88,76.69,76.84,47077.0,68.0254,68.1495,67.9811,68.1141,47077.0
2022-04-21 11:40:00,76.84,77.1,76.81,77.1,54930.0,68.1141,68.3446,68.0875,68.3446,54930.0
2022-04-21 11:50:00,77.1,77.19,77.01,77.15,48525.0,68.3446,68.4243,68.2648,68.3889,48525.0
2022-04-21 12:00:00,77.14,77.15,76.79,76.87,68190.0,68.38,68.3889,68.0698,68.1407,68190.0
2022-04-21 12:10:00,76.86,76.9,76.77,76.88,35690.0,68.1318,68.1673,68.052,68.1495,35690.0
2022-04-21 12:20:00,76.88,76.91,76.69,76.69,54780.0,68.1495,68.1761,67.9811,67.9811,54780.0
2022-04-21 12:30:00,76.69,76.8,76.67,76.77,78025.0,67.9811,68.0786,67.9634,68.052,78025.0
2022-04-21 12:40:00,76.78,76.79,76.65,76.67,47920.0,68.0609,68.0698,67.9457,67.9634,47920.0
2022-04-21 12:50:00,76.66,76.67,76.51,76.62,42056.0,67.9545,67.9634,67.8216,67.9191,42056.0
2022-04-21 13:00:00,76.62,76.71,76.56,76.56,39494.0,67.9191,67.9988,67.8659,67.8659,39494.0
2022-04-21 13:10:00,76.56,76.7,76.52,76.53,28810.0,67.8659,67.99,67.8304,67.8393,28810.0
2022-04-21 13:20:00,76.53,76.62,76.47,76.6,44679.0,67.8393,67.9191,67.7861,67.9013,44679.0
2022-04-21 13:30:00,76.59,76.64,76.51,76.59,42446.0,67.8925,67.9368,67.8216,67.8925,42446.0
2022-04-21 13:40:00,76.58,76.75,76.49,76.72,68823.0,67.8836,68.0343,67.8038,68.0077,68823.0
2022-04-21 13:50:00,76.72,76.91,76.72,76.89,38200.0,68.0077,68.1761,68.0077,68.1584,38200.0
2022-04-21 14:00:00,76.88,77.01,76.75,77.0,133402.0,68.1495,68.2648,68.0343,68.2559,133402.0
2022-04-21 14:10:00,77.0,77.19,77.0,77.09,262040.0,68.2559,68.4243,68.2559,68.3357,262040.0
2022-04-21 14:20:00,77.11,77.18,77.06,77.09,72105.0,68.3534,68.4155,68.3091,68.3357,72105.0
2022-04-21 14:30:00,77.09,77.2,77.01,77.16,85259.0,68.3357,68.4332,68.2648,68.3977,85259.0
2022-04-21 14:40:00,77.16,77.24,76.98,76.99,93616.0,68.3977,68.4687,68.2382,68.247,93616.0
2022-04-21 14:50:00,77.0,77.04,76.9,76.92,70704.0,68.2559,68.2914,68.1673,68.185,70704.0
2022-04-21 15:00:00,76.92,76.92,76.7,76.76,99271.0,68.185,68.185,67.99,68.0432,99271.0
2022-04-21 15:10:00,76.74,76.87,76.73,76.87,68082.0,68.0254,68.1407,68.0166,68.1407,68082.0
2022-04-21 15:20:00,76.89,76.98,76.8,76.92,74668.0,68.1584,68.2382,68.0786,68.185,74668.0
2022-04-21 15:30:00,76.91,76.94,76.59,76.69,96148.0,68.1761,68.2027,67.8925,67.9811,96148.0
2022-04-21 15:40:00,76.7,76.75,76.48,76.5,120626.0,67.99,68.0343,67.795,67.8127,120626.0
2022-04-21 15:50:00,76.5,76.7,76.35,76.47,390836.0,67.8127,67.99,67.6797,67.7861,390836.0
2022-04-22 09:30:00,76.5,76.54,76.11,76.37,148899.0,67.8127,67.8481,67.467,67.6974,148899.0
2022-04-22 09:40:00,76.36,76.49,76.18,76.33,94267.0,67.6886,67.8038,67.529,67.662,94267.0
2022-04-22 09:50:00,76.32,76.35,75.99,76.15,90216.0,67.6531,67.6797,67.3606,67.5024,90216.0
2022-04-22 10:00:00,76.13,76.36,75.98,76.11,90594.0,67.4847,67.6886,67.3517,67.467,90594.0
2022-04-22 10:10:00,76.12,76.28,76.04,76.26,98730.0,67.4758,67.6177,67.4049,67.5999,98730.0
2022-04-22 10:20:00,76.25,76.51,76.25,76.38,139630.0,67.5911,67.8216,67.5911,67.7063,139630.0
2022-04-22 10:30:00,76.37,76.51,76.29,76.35,77367.0,67.6974,67.8216,67.6265,67.6797,77367.0
2022-04-22 10:40:00,76.36,76.42,76.19,76.24,131532.0,67.6886,67.7418,67.5379,67.5822,131532.0
2022-04-22 10:50:00,76.24,76.27,76.18,76.26,67312.0,67.5822,67.6088,67.529,67.5999,67312.0
2022-04-22 11:00:00,76.27,76.47,76.26,76.36,75503.0,67.6088,67.7861,67.5999,67.6886,75503.0
2022-04-22 11:10:00,76.36,76.37,76.13,76.15,55386.0,67.6886,67.6974,67.4847,67.5024,55386.0
2022-04-22 11:20:00,76.16,76.37,76.11,76.3,51263.0,67.5113,67.6974,67.467,67.6354,51263.0
2022-04-22 11:30:00,76.29,76.36,76.1,76.35,39980.0,67.6265,67.6886,67.4581,67.6797,39980.0
2022-04-22 11:40:00,76.36,76.36,76.13,76.22,38200.0,67.6886,67.6886,67.4847,67.5645,38200.0
2022-04-22 11:50:00,76.21,76.23,76.05,76.17,46524.0,67.5556,67.5733,67.4138,67.5202,46524.0
2022-04-22 12:00:00,76.17,76.24,76.13,76.17,50772.0,67.5202,67.5822,67.4847,67.5202,50772.0
2022-04-22 12:10:00,76.18,76.31,76.18,76.28,62818.0,67.529,67.6443,67.529,67.6177,62818.0
2022-04-22 12:20:00,76.27,76.42,76.23,76.42,32870.0,67.6088,67.7418,67.5733,67.7418,32870.0
2022-04-22 12:30:00,76.42,76.58,76.4,76.47,43272.0,67.7418,67.8836,67.724,67.7861,43272.0
2022-04-22 12:40:00,76.46,76.5,76.43,76.49,27951.0,67.7772,67.8127,67.7506,67.8038,27951.0
2022-04-22 12:50:00,76.5,76.54,76.42,76.46,33434.0,67.8127,67.8481,67.7418,67.7772,33434.0
2022-04-22 13:00:00,76.47,76.47,76.32,76.44,30941.0,67.7861,67.7861,67.6531,67.7595,30941.0
2022-04-22 13:10:00,76.45,76.45,76.31,76.31,40787.0,67.7684,67.7684,67.6443,67.6443,40787.0
2022-04-22 13:20:00,76.31,76.58,76.23,76.58,48979.0,67.6443,67.8836,67.5733,67.8836,48979.0
2022-04-22 13:30:00,76.57,76.61,76.43,76.48,85140.0,67.8747,67.9102,67.7506,67.795,85140.0
2022-04-22 13:40:00,76.47,76.57,76.4,76.52,58220.0,67.7861,67.8747,67.724,67.8304,58220.0
2022-04-22 13:50:00,76.5,76.56,76.47,76.51,34524.0,67.8127,67.8659,67.7861,67.8216,34524.0
2022-04-22 14:00:00,76.5,76.57,76.47,76.56,43697.0,67.8127,67.8747,67.7861,67.8659,43697.0
2022-04-22 14:10:00,76.56,76.67,76.52,76.64,71066.0,67.8659,67.9634,67.8304,67.9368,71066.0
2022-04-22 14:20:00,76.64,76.7,76.59,76.7,62495.0,67.9368,67.99,67.8925,67.99,62495.0
2022-04-22 14:30:00,76.7,76.74,76.66,76.68,58658.0,67.99,68.0254,67.9545,67.9722,58658.0
2022-04-22 14:40:00,76.68,76.79,76.62,76.65,144707.0,67.9722,68.0698,67.9191,67.9457,144707.0
2022-04-22 14:50:00,76.64,76.65,76.48,76.59,87662.0,67.9368,67.9457,67.795,67.8925,87662.0
2022-04-22 15:00:00,76.59,76.63,76.48,76.51,100538.0,67.8925,67.9279,67.795,67.8216,100538.0
2022-04-22 15:10:00,76.51,76.66,76.39,76.64,94714.0,67.8216,67.9545,67.7152,67.9368,94714.0
2022-04-22 15:20:00,76.66,76.68,76.52,76.56,74094.0,67.9545,67.9722,67.8304,67.8659,74094.0
2022-04-22 15:30:00,76.56,76.67,76.56,76.61,87375.0,67.8659,67.9634,67.8659,67.9102,87375.0
2022-04-22 15:40:00,76.63,76.66,76.27,76.27,174554.0,67.9279,67.9545,67.6088,67.6088,174554.0
2022-04-22 15:50:00,76.26,76.26,75.82,75.91,462813.0,67.5999,67.5999,67.2099,67.2897,462813.0
2022-04-25 09:30:00,76.14,76.32,74.85,74.86,240062.0,67.4936,67.6531,66.3501,66.3589,240062.0
2022-04-25 09:40:00,74.88,75.42,74.88,75.04,161480.0,66.3767,66.8553,66.3767,66.5185,161480.0
2022-04-25 09:50:00,75.03,75.18,74.72,74.73,102383.0,66.5096,66.6426,66.2348,66.2437,102383.0
2022-04-25 10:00:00,74.73,74.92,74.54,74.56,114336.0,66.2437,66.4121,66.0753,66.093,114336.0
2022-04-25 10:10:00,74.58,74.77,74.51,74.65,93990.0,66.1107,66.2791,66.0487,66.1728,93990.0
2022-04-25 10:20:00,74.66,74.74,74.6,74.62,87960.0,66.1816,66.2526,66.1284,66.1462,87960.0
2022-04-25 10:30:00,74.62,74.82,74.5,74.68,82351.0,66.1462,66.3235,66.0398,66.1994,82351.0
2022-04-25 10:40:00,74.7,74.7,74.28,74.55,101979.0,66.2171,66.2171,65.8448,66.0841,101979.0
2022-04-25 10:50:00,74.54,74.81,74.49,74.55,74455.0,66.0753,66.3146,66.0309,66.0841,74455.0
2022-04-25 11:00:00,74.55,74.73,74.46,74.57,55831.0,66.0841,66.2437,66.0043,66.1019,55831.0
2022-04-25 11:10:00,74.58,74.81,74.44,74.67,78128.0,66.1107,66.3146,65.9866,66.1905,78128.0
2022-04-25 11:20:00,74.63,74.77,74.49,74.68,66914.0,66.155,66.2791,66.0309,66.1994,66914.0
2022-04-25 11:30:00,74.67,74.74,74.53,74.62,75612.0,66.1905,66.2526,66.0664,66.1462,75612.0
2022-04-25 11:40:00,74.61,74.67,74.33,74.45,98375.0,66.1373,66.1905,65.8891,65.9955,98375.0
2022-04-25 11:50:00,74.45,74.52,74.25,74.5,69061.0,65.9955,66.0575,65.8182,66.0398,69061.0
2022-04-25 12:00:00,74.5,74.84,74.48,74.81,107044.0,66.0398,66.3412,66.0221,66.3146,107044.0
2022-04-25 12:10:00,74.8,74.8,74.1,74.16,75820.0,66.3057,66.3057,65.6852,65.7384,75820.0
2022-04-25 12:20:00,74.19,74.64,74.19,74.56,81861.0,65.765,66.1639,65.765,66.093,81861.0
2022-04-25 12:30:00,74.56,74.61,74.47,74.48,51966.0,66.093,66.1373,66.0132,66.0221,51966.0
2022-04-25 12:40:00,74.48,74.48,74.16,74.23,121915.0,66.0221,66.0221,65.7384,65.8005,121915.0
2022-04-25 12:50:00,74.23,74.32,74.15,74.25,127473.0,65.8005,65.8802,65.7296,65.8182,127473.0
2022-04-25 13:00:00,74.25,74.3,74.07,74.19,129935.0,65.8182,65.8625,65.6586,65.765,129935.0
2022-04-25 13:10:00,74.17,74.27,73.94,74.01,158265.0,65.7473,65.8359,65.5434,65.6054,158265.0
2022-04-25 13:20:00,74.01,74.19,74.0,74.15,122302.0,65.6054,65.765,65.5966,65.7296,122302.0
2022-04-25 13:30:00,74.15,74.15,73.96,74.02,97640.0,65.7296,65.7296,65.5611,65.6143,97640.0
2022-04-25 13:40:00,74.02,74.11,74.01,74.05,106117.0,65.6143,65.6941,65.6054,65.6409,106117.0
2022-04-25 13:50:00,74.05,74.22,73.99,74.18,114619.0,65.6409,65.7916,65.5877,65.7561,114619.0
2022-04-25 14:00:00,74.19,74.23,74.06,74.21,104881.0,65.765,65.8005,65.6498,65.7827,104881.0
2022-04-25 14:10:00,74.21,74.5,74.21,74.41,99539.0,65.7827,66.0398,65.7827,65.96,99539.0
2022-04-25 14:20:00,74.41,74.66,74.34,74.64,385432.0,65.96,66.1816,65.898,66.1639,385432.0
2022-04-25 14:30:00,74.65,74.72,74.47,74.5,107872.0,66.1728,66.2348,66.0132,66.0398,107872.0
2022-04-25 14:40:00,74.5,74.52,74.28,74.28,120784.0,66.0398,66.0575,65.8448,65.8448,120784.0
2022-04-25 14:50:00,74.28,74.59,74.27,74.45,104115.0,65.8448,66.1196,65.8359,65.9955,104115.0
2022-04-25 15:00:00,74.45,74.48,74.36,74.42,133220.0,65.9955,66.0221,65.9157,65.9689,133220.0
2022-04-25 15:10:00,74.42,74.64,74.42,74.6,135082.0,65.9689,66.1639,65.9689,66.1284,135082.0
2022-04-25 15:20:00,74.6,74.89,74.6,74.89,126010.0,66.1284,66.3855,66.1284,66.3855,126010.0
2022-04-25 15:30:00,74.89,75.12,74.85,75.12,145656.0,66.3855,66.5894,66.3501,66.5894,145656.0
2022-04-25 15:40:00,75.12,75.26,75.0,75.13,258944.0,66.5894,66.7135,66.483,66.5983,258944.0
2022-04-25 15:50:00,75.13,75.18,74.86,75.01,539182.0,66.5983,66.6426,66.3589,66.4919,539182.0
2022-04-26 09:30:00,74.75,74.97,74.39,74.73,171168.0,66.2614,66.4564,65.9423,66.2437,171168.0
2022-04-26 09:40:00,74.75,74.82,74.5,74.62,201588.0,66.2614,66.3235,66.0398,66.1462,201588.0
2022-04-26 09:50:00,74.61,74.9,74.55,74.72,88744.0,66.1373,66.3944,66.0841,66.2348,88744.0
2022-04-26 10:00:00,74.75,75.09,74.65,75.07,84804.0,66.2614,66.5628,66.1728,66.5451,84804.0
2022-04-26 10:10:00,75.06,75.15,74.57,74.58,123377.0,66.5362,66.616,66.1019,66.1107,123377.0
2022-04-26 10:20:00,74.58,74.67,74.43,74.66,87533.0,66.1107,66.1905,65.9778,66.1816,87533.0
2022-04-26 10:30:00,74.64,74.79,74.62,74.74,62471.0,66.1639,66.2969,66.1462,66.2526,62471.0
2022-04-26 10:40:00,74.73,74.76,74.59,74.62,117658.0,66.2437,66.2703,66.1196,66.1462,117658.0
2022-04-26 10:50:00,74.61,74.97,74.59,74.95,62636.0,66.1373,66.4564,66.1196,66.4387,62636.0
2022-04-26 11:00:00,74.94,75.19,74.84,75.1,51158.0,66.4298,66.6514,66.3412,66.5717,51158.0
2022-04-26 11:10:00,75.1,75.43,75.09,75.34,67145.0,66.5717,66.8642,66.5628,66.7844,67145.0
2022-04-26 11:20:00,75.33,75.38,75.18,75.21,71255.0,66.7756,66.8199,66.6426,66.6692,71255.0
2022-04-26 11:30:00,75.19,75.19,74.95,74.96,87375.0,66.6514,66.6514,66.4387,66.4476,87375.0
2022-04-26 11:40:00,74.95,75.1,74.86,75.09,39948.0,66.4387,66.5717,66.3589,66.5628,39948.0
2022-04-26 11:50:00,75.1,75.25,75.06,75.08,27701.0,66.5717,66.7046,66.5362,66.5539,27701.0
2022-04-26 12:00:00,75.07,75.12,74.97,75.11,46248.0,66.5451,66.5894,66.4564,66.5805,46248.0
2022-04-26 12:10:00,75.1,75.11,74.97,75.05,34147.0,66.5717,66.5805,66.4564,66.5273,34147.0
2022-04-26 12:20:00,75.06,75.12,74.98,75.06,49179.0,66.5362,66.5894,66.4653,66.5362,49179.0
2022-04-26 12:30:00,75.04,75.06,74.65,74.68,51030.0,66.5185,66.5362,66.1728,66.1994,51030.0
2022-04-26 12:40:00,74.7,74.77,74.62,74.62,65214.0,66.2171,66.2791,66.1462,66.1462,65214.0
2022-04-26 12:50:00,74.62,75.02,74.61,74.99,262738.0,66.1462,66.5008,66.1373,66.4742,262738.0
2022-04-26 13:00:00,75.0,75.0,74.72,74.87,38042.0,66.483,66.483,66.2348,66.3678,38042.0
2022-04-26 13:10:00,74.86,74.93,74.69,74.69,36169.0,66.3589,66.421,66.2082,66.2082,36169.0
2022-04-26 13:20:00,74.68,74.72,74.58,74.59,58305.0,66.1994,66.2348,66.1107,66.1196,58305.0
2022-04-26 13:30:00,74.59,74.62,74.5,74.52,130215.0,66.1196,66.1462,66.0398,66.0575,130215.0
2022-04-26 13:40:00,74.52,74.69,74.48,74.63,64461.0,66.0575,66.2082,66.0221,66.155,64461.0
2022-04-26 13:50:00,74.64,74.64,74.3,74.34,49097.0,66.1639,66.1639,65.8625,65.898,49097.0
2022-04-26 14:00:00,74.33,74.46,74.33,74.42,53161.0,65.8891,66.0043,65.8891,65.9689,53161.0
2022-04-26 14:10:00,74.41,74.6,74.39,74.6,141656.0,65.96,66.1284,65.9423,66.1284,141656.0
2022-04-26 14:20:00,74.61,74.7,74.35,74.48,52602.0,66.1373,66.2171,65.9068,66.0221,52602.0
2022-04-26 14:30:00,74.47,74.51,74.22,74.28,85276.0,66.0132,66.0487,65.7916,65.8448,85276.0
2022-04-26 14:40:00,74.27,74.3,74.15,74.2,98706.0,65.8359,65.8625,65.7296,65.7739,98706.0
2022-04-26 14:50:00,74.2,74.27,74.17,74.23,185980.0,65.7739,65.8359,65.7473,65.8005,185980.0
2022-04-26 15:00:00,74.23,74.3,74.12,74.22,93640.0,65.8005,65.8625,65.703,65.7916,93640.0
2022-04-26 15:10:00,74.23,74.31,74.03,74.11,84639.0,65.8005,65.8714,65.6232,65.6941,84639.0
2022-04-26 15:20:00,74.11,74.22,73.99,74.03,196832.0,65.6941,65.7916,65.5877,65.6232,196832.0
2022-04-26 15:30:00,74.03,74.11,73.9,74.11,171717.0,65.6232,65.6941,65.5079,65.6941,171717.0
2022-04-26 15:40:00,74.11,74.16,73.92,74.0,188521.0,65.6941,65.7384,65.5257,65.5966,188521.0
2022-04-26 15:50:00,74.01,74.09,73.72,73.77,692575.0,65.6054,65.6764,65.3484,65.3927,692575.0
2022-04-27 09:30:00,73.9,73.92,72.9,73.0,375334.0,65.5079,65.5257,64.6215,64.7101,375334.0
2022-04-27 09:40:00,73.01,73.52,72.85,73.5,186981.0,64.719,65.1711,64.5772,65.1534,186981.0
2022-04-27 09:50:00,73.51,74.0,73.47,73.94,214440.0,65.1622,65.5966,65.1268,65.5434,214440.0
2022-04-27 10:00:00,73.95,74.2,73.91,74.13,163554.0,65.5523,65.7739,65.5168,65.7118,163554.0
2022-04-27 10:10:00,74.14,74.17,73.77,73.79,101963.0,65.7207,65.7473,65.3927,65.4104,101963.0
2022-04-27 10:20:00,73.78,74.09,73.67,73.8,74106.0,65.4016,65.6764,65.3041,65.4193,74106.0
2022-04-27 10:30:00,73.77,73.91,73.51,73.83,93464.0,65.3927,65.5168,65.1622,65.4459,93464.0
2022-04-27 10:40:00,73.83,74.18,73.82,74.15,177960.0,65.4459,65.7561,65.437,65.7296,177960.0
2022-04-27 10:50:00,74.14,74.28,74.04,74.04,115198.0,65.7207,65.8448,65.632,65.632,115198.0
2022-04-27 11:00:00,74.05,74.06,73.84,73.9,84551.0,65.6409,65.6498,65.4548,65.5079,84551.0
2022-04-27 11:10:00,73.9,74.05,73.67,73.98,95909.0,65.5079,65.6409,65.3041,65.5789,95909.0
2022-04-27 11:20:00,73.99,74.17,73.92,74.15,93998.0,65.5877,65.7473,65.5257,65.7296,93998.0
2022-04-27 11:30:00,74.15,74.22,74.06,74.13,66295.0,65.7296,65.7916,65.6498,65.7118,66295.0
2022-04-27 11:40:00,74.13,74.21,74.11,74.17,77679.0,65.7118,65.7827,65.6941,65.7473,77679.0
2022-04-27 11:50:00,74.18,74.21,74.09,74.2,62624.0,65.7561,65.7827,65.6764,65.7739,62624.0
2022-04-27 12:00:00,74.2,74.37,74.2,74.28,58586.0,65.7739,65.9246,65.7739,65.8448,58586.0
2022-04-27 12:10:00,74.28,74.28,74.15,74.19,55294.0,65.8448,65.8448,65.7296,65.765,55294.0
2022-04-27 12:20:00,74.21,74.26,74.11,74.24,114406.0,65.7827,65.8271,65.6941,65.8093,114406.0
2022-04-27 12:30:00,74.23,74.3,74.1,74.3,75016.0,65.8005,65.8625,65.6852,65.8625,75016.0
2022-04-27 12:40:00,74.29,74.52,74.26,74.46,156981.0,65.8537,66.0575,65.8271,66.0043,156981.0
2022-04-27 12:50:00,74.47,74.51,74.32,74.41,51818.0,66.0132,66.0487,65.8802,65.96,51818.0
2022-04-27 13:00:00,74.42,74.47,74.17,74.18,79774.0,65.9689,66.0132,65.7473,65.7561,79774.0
2022-04-27 13:10:00,74.2,74.37,74.19,74.33,42639.0,65.7739,65.9246,65.765,65.8891,42639.0
2022-04-27 13:20:00,74.33,74.39,74.14,74.29,59580.0,65.8891,65.9423,65.7207,65.8537,59580.0
2022-04-27 13:30:00,74.28,74.39,74.26,74.36,72144.0,65.8448,65.9423,65.8271,65.9157,72144.0
2022-04-27 13:40:00,74.36,74.47,74.32,74.43,64476.0,65.9157,66.0132,65.8802,65.9778,64476.0
2022-04-27 13:50:00,74.43,74.49,74.33,74.34,61812.0,65.9778,66.0309,65.8891,65.898,61812.0
2022-04-27 14:00:00,74.34,74.37,74.12,74.29,64217.0,65.898,65.9246,65.703,65.8537,64217.0
2022-04-27 14:10:00,74.28,74.28,74.04,74.13,100422.0,65.8448,65.8448,65.632,65.7118,100422.0
2022-04-27 14:20:00,74.14,74.23,74.11,74.13,71084.0,65.7207,65.8005,65.6941,65.7118,71084.0
2022-04-27 14:30:00,74.14,74.15,73.95,74.09,96365.0,65.7207,65.7296,65.5523,65.6764,96365.0
2022-04-27 14:40:00,74.09,74.19,74.05,74.06,88759.0,65.6764,65.765,65.6409,65.6498,88759.0
2022-04-27 14:50:00,74.07,74.09,73.81,73.82,90619.0,65.6586,65.6764,65.4282,65.437,90619.0
2022-04-27 15:00:00,73.84,73.88,73.69,73.74,59580.0,65.4548,65.4902,65.3218,65.3661,59580.0
2022-04-27 15:10:00,73.75,73.91,73.59,73.9,93853.0,65.375,65.5168,65.2331,65.5079,93853.0
2022-04-27 15:20:00,73.9,73.94,73.8,73.83,83165.0,65.5079,65.5434,65.4193,65.4459,83165.0
2022-04-27 15:30:00,73.84,73.91,73.6,73.73,422255.0,65.4548,65.5168,65.242,65.3572,422255.0
2022-04-27 15:40:00,73.73,73.83,73.67,73.72,140620.0,65.3572,65.4459,65.3041,65.3484,140620.0
2022-04-27 15:50:00,73.71,73.71,73.44,73.5,378857.0,65.3395,65.3395,65.1002,65.1534,378857.0
2022-04-28 09:30:00,74.64,75.71,73.9,74.56,295119.0,66.1639,67.1124,65.5079,66.093,295119.0
2022-04-28 09:40:00,74.59,75.1,74.03,75.06,226486.0,66.1196,66.5717,65.6232,66.5362,226486.0
2022-04-28 09:50:00,75.04,75.19,74.83,75.11,208634.0,66.5185,66.6514,66.3323,66.5805,208634.0
2022-04-28 10:00:00,75.08,75.47,74.92,75.38,145691.0,66.5539,66.8997,66.4121,66.8199,145691.0
2022-04-28 10:10:00,75.36,76.0,75.27,75.72,156537.0,66.8021,67.3695,66.7224,67.1213,156537.0
2022-04-28 10:20:00,75.71,75.83,75.45,75.54,166872.0,67.1124,67.2188,66.8819,66.9617,166872.0
2022-04-28 10:30:00,75.52,75.53,75.17,75.33,83724.0,66.944,66.9528,66.6337,66.7756,83724.0
2022-04-28 10:40:00,75.3,75.57,75.25,75.31,95689.0,66.749,66.9883,66.7046,66.7578,95689.0
2022-04-28 10:50:00,75.25,75.25,74.97,75.03,80729.0,66.7046,66.7046,66.4564,66.5096,80729.0
2022-04-28 11:00:00,75.03,75.41,75.02,75.36,75122.0,66.5096,66.8465,66.5008,66.8021,75122.0
2022-04-28 11:10:00,75.3,75.46,75.2,75.31,50201.0,66.749,66.8908,66.6603,66.7578,50201.0
2022-04-28 11:20:00,75.31,75.5,75.28,75.5,38925.0,66.7578,66.9262,66.7312,66.9262,38925.0
2022-04-28 11:30:00,75.49,75.73,75.38,75.68,43851.0,66.9174,67.1301,66.8199,67.0858,43851.0
2022-04-28 11:40:00,75.66,75.67,75.43,75.5,40671.0,67.0681,67.0769,66.8642,66.9262,40671.0
2022-04-28 11:50:00,75.49,75.73,75.49,75.64,41572.0,66.9174,67.1301,66.9174,67.0503,41572.0
2022-04-28 12:00:00,75.62,75.7,75.58,75.68,51693.0,67.0326,67.1035,66.9972,67.0858,51693.0
2022-04-28 12:10:00,75.69,75.81,75.64,75.79,40828.0,67.0947,67.201,67.0503,67.1833,40828.0
2022-04-28 12:20:00,75.79,75.93,75.75,75.93,45439.0,67.1833,67.3074,67.1479,67.3074,45439.0
2022-04-28 12:30:00,75.93,75.94,75.69,75.87,68733.0,67.3074,67.3163,67.0947,67.2542,68733.0
2022-04-28 12:40:00,75.9,75.97,75.7,75.79,68322.0,67.2808,67.3429,67.1035,67.1833,68322.0
2022-04-28 12:50:00,75.82,75.85,75.67,75.77,318951.0,67.2099,67.2365,67.0769,67.1656,318951.0
2022-04-28 13:00:00,75.77,75.97,75.62,75.95,56584.0,67.1656,67.3429,67.0326,67.3251,56584.0
2022-04-28 13:10:00,75.96,76.04,75.91,76.03,54998.0,67.334,67.4049,67.2897,67.3961,54998.0
2022-04-28 13:20:00,76.05,76.08,75.82,75.91,185806.0,67.4138,67.4404,67.2099,67.2897,185806.0
2022-04-28 13:30:00,75.92,76.14,75.92,76.09,87927.0,67.2986,67.4936,67.2986,67.4492,87927.0
2022-04-28 13:40:00,76.1,76.1,75.89,75.89,60624.0,67.4581,67.4581,67.272,67.272,60624.0
2022-04-28 13:50:00,75.9,75.96,75.53,75.57,116304.0,67.2808,67.334,66.9528,66.9883,116304.0
2022-04-28 14:00:00,75.59,75.76,75.56,75.75,104293.0,67.006,67.1567,66.9794,67.1479,104293.0
2022-04-28 14:10:00,75.75,75.8,75.69,75.78,47295.0,67.1479,67.1922,67.0947,67.1744,47295.0
2022-04-28 14:20:00,75.78,75.79,75.4,75.46,83538.0,67.1744,67.1833,66.8376,66.8908,83538.0
2022-04-28 14:30:00,75.43,75.44,75.17,75.25,43075.0,66.8642,66.8731,66.6337,66.7046,43075.0
2022-04-28 14:40:00,75.24,75.56,75.24,75.54,29467.0,66.6958,66.9794,66.6958,66.9617,29467.0
2022-04-28 14:50:00,75.53,75.56,75.4,75.53,63676.0,66.9528,66.9794,66.8376,66.9528,63676.0
2022-04-28 15:00:00,75.53,75.7,75.53,75.65,33259.0,66.9528,67.1035,66.9528,67.0592,33259.0
2022-04-28 15:10:00,75.65,75.68,75.56,75.66,42523.0,67.0592,67.0858,66.9794,67.0681,42523.0
2022-04-28 15:20:00,75.68,75.74,75.61,75.7,47475.0,67.0858,67.139,67.0238,67.1035,47475.0
2022-04-28 15:30:00,75.69,75.7,75.46,75.57,86373.0,67.0947,67.1035,66.8908,66.9883,86373.0
2022-04-28 15:40:00,75.57,75.66,75.42,75.42,117531.0,66.9883,67.0681,66.8553,66.8553,117531.0
2022-04-28 15:50:00,75.42,75.64,75.33,75.61,300327.0,66.8553,67.0503,66.7756,67.0238,300327.0
2022-04-29 09:30:00,75.29,75.37,74.22,74.39,149981.0,66.7401,66.811,65.7916,65.9423,149981.0
2022-04-29 09:40:00,74.41,74.7,74.34,74.46,106081.0,65.96,66.2171,65.898,66.0043,106081.0
2022-04-29 09:50:00,74.47,74.7,74.29,74.47,86310.0,66.0132,66.2171,65.8537,66.0132,86310.0
2022-04-29 10:00:00,74.47,74.72,74.37,74.41,85680.0,66.0132,66.2348,65.9246,65.96,85680.0
2022-04-29 10:10:00,74.39,74.56,74.3,74.3,84634.0,65.9423,66.093,65.8625,65.8625,84634.0
2022-04-29 10:20:00,74.31,74.38,74.08,74.18,109678.0,65.8714,65.9334,65.6675,65.7561,109678.0
2022-04-29 10:30:00,74.16,74.18,74.01,74.17,122808.0,65.7384,65.7561,65.6054,65.7473,122808.0
2022-04-29 10:40:00,74.18,74.23,73.95,74.16,93760.0,65.7561,65.8005,65.5523,65.7384,93760.0
2022-04-29 10:50:00,74.16,74.2,73.97,74.01,73139.0,65.7384,65.7739,65.57,65.6054,73139.0
2022-04-29 11:00:00,74.01,74.26,73.8,74.17,64721.0,65.6054,65.8271,65.4193,65.7473,64721.0
2022-04-29 11:10:00,74.19,74.26,74.02,74.14,45749.0,65.765,65.8271,65.6143,65.7207,45749.0
2022-04-29 11:20:00,74.14,74.33,74.08,74.33,43746.0,65.7207,65.8891,65.6675,65.8891,43746.0
2022-04-29 11:30:00,74.32,74.6,74.29,74.33,61066.0,65.8802,66.1284,65.8537,65.8891,61066.0
2022-04-29 11:40:00,74.32,74.46,74.25,74.38,34492.0,65.8802,66.0043,65.8182,65.9334,34492.0
2022-04-29 11:50:00,74.38,74.41,74.19,74.23,46369.0,65.9334,65.96,65.765,65.8005,46369.0
2022-04-29 12:00:00,74.22,74.25,73.92,73.92,81857.0,65.7916,65.8182,65.5257,65.5257,81857.0
2022-04-29 12:10:00,73.91,74.05,73.9,73.94,33058.0,65.5168,65.6409,65.5079,65.5434,33058.0
2022-04-29 12:20:00,73.95,74.09,73.87,74.06,50479.0,65.5523,65.6764,65.4813,65.6498,50479.0
2022-04-29 12:30:00,74.07,74.13,73.93,74.05,51530.0,65.6586,65.7118,65.5345,65.6409,51530.0
2022-04-29 12:40:00,74.04,74.07,73.97,73.98,27137.0,65.632,65.6586,65.57,65.5789,27137.0
2022-04-29 12:50:00,73.97,74.0,73.84,73.89,55878.0,65.57,65.5966,65.4548,65.4991,55878.0
2022-04-29 13:00:00,73.89,73.97,73.84,73.9,33981.0,65.4991,65.57,65.4548,65.5079,33981.0
2022-04-29 13:10:00,73.9,74.01,73.89,74.01,42596.0,65.5079,65.6054,65.4991,65.6054,42596.0
2022-04-29 13:20:00,74.03,74.18,73.97,73.97,39381.0,65.6232,65.7561,65.57,65.57,39381.0
2022-04-29 13:30:00,73.97,74.15,73.96,74.15,59766.0,65.57,65.7296,65.5611,65.7296,59766.0
2022-04-29 13:40:00,74.15,74.17,73.96,73.96,48604.0,65.7296,65.7473,65.5611,65.5611,48604.0
2022-04-29 13:50:00,73.95,74.04,73.84,73.89,44621.0,65.5523,65.632,65.4548,65.4991,44621.0
2022-04-29 14:00:00,73.9,74.03,73.8,74.0,46855.0,65.5079,65.6232,65.4193,65.5966,46855.0
2022-04-29 14:10:00,73.99,74.19,73.92,74.15,109342.0,65.5877,65.765,65.5257,65.7296,109342.0
2022-04-29 14:20:00,74.14,74.15,73.9,73.93,62454.0,65.7207,65.7296,65.5079,65.5345,62454.0
2022-04-29 14:30:00,73.93,73.97,73.76,73.77,52425.0,65.5345,65.57,65.3838,65.3927,52425.0
2022-04-29 14:40:00,73.77,73.95,73.76,73.76,47358.0,65.3927,65.5523,65.3838,65.3838,47358.0
2022-04-29 14:50:00,73.77,73.81,73.66,73.76,48626.0,65.3927,65.4282,65.2952,65.3838,48626.0
2022-04-29 15:00:00,73.76,73.76,73.52,73.55,66007.0,65.3838,65.3838,65.1711,65.1977,66007.0
2022-04-29 15:10:00,73.55,73.69,73.5,73.65,101518.0,65.1977,65.3218,65.1534,65.2863,101518.0
2022-04-29 15:20:00,73.65,73.69,73.55,73.63,92593.0,65.2863,65.3218,65.1977,65.2686,92593.0
2022-04-29 15:30:00,73.62,73.91,73.57,73.82,153154.0,65.2597,65.5168,65.2154,65.437,153154.0
2022-04-29 15:40:00,73.82,73.92,73.65,73.67,250369.0,65.437,65.5257,65.2863,65.3041,250369.0
2022-04-29 15:50:00,73.67,73.67,73.27,73.39,642876.0,65.3041,65.3041,64.9495,65.0559,642876.0
2022-05-02 09:30:00,74.04,74.27,73.46,73.59,234384.0,65.632,65.8359,65.1179,65.2331,234384.0
2022-05-02 09:40:00,73.61,73.78,73.27,73.4,187865.0,65.2509,65.4016,64.9495,65.0647,187865.0
2022-05-02 09:50:00,73.41,73.52,73.13,73.46,103004.0,65.0736,65.1711,64.8254,65.1179,103004.0
2022-05-02 10:00:00,73.46,73.83,73.35,73.36,113179.0,65.1179,65.4459,65.0204,65.0293,113179.0
2022-05-02 10:10:00,73.38,73.87,73.27,73.82,70207.0,65.047,65.4813,64.9495,65.437,70207.0
2022-05-02 10:20:00,73.84,74.17,73.68,73.89,67902.0,65.4548,65.7473,65.3129,65.4991,67902.0
2022-05-02 10:30:00,73.89,74.12,73.83,74.11,79099.0,65.4991,65.703,65.4459,65.6941,79099.0
2022-05-02 10:40:00,74.15,74.18,73.93,74.16,83321.0,65.7296,65.7561,65.5345,65.7384,83321.0
2022-05-02 10:50:00,74.18,74.22,73.93,73.99,66180.0,65.7561,65.7916,65.5345,65.5877,66180.0
2022-05-02 11:00:00,74.01,74.02,73.78,74.02,78927.0,65.6054,65.6143,65.4016,65.6143,78927.0
2022-05-02 11:10:00,74.03,74.03,73.69,73.69,73977.0,65.6232,65.6232,65.3218,65.3218,73977.0
2022-05-02 11:20:00,73.69,73.77,73.44,73.53,79476.0,65.3218,65.3927,65.1002,65.18,79476.0
2022-05-02 11:30:00,73.54,73.62,73.41,73.42,96602.0,65.1888,65.2597,65.0736,65.0824,96602.0
2022-05-02 11:40:00,73.41,73.53,73.27,73.45,74267.0,65.0736,65.18,64.9495,65.109,74267.0
2022-05-02 11:50:00,73.43,73.45,73.08,73.23,91346.0,65.0913,65.109,64.7811,64.914,91346.0
2022-05-02 12:00:00,73.23,73.24,72.85,72.89,64754.0,64.914,64.9229,64.5772,64.6126,64754.0
2022-05-02 12:10:00,72.93,72.98,72.75,72.98,62022.0,64.6481,64.6924,64.4885,64.6924,62022.0
2022-05-02 12:20:00,72.97,73.07,72.74,72.86,50595.0,64.6836,64.7722,64.4797,64.586,50595.0
2022-05-02 12:30:00,72.85,73.06,72.85,72.99,42770.0,64.5772,64.7633,64.5772,64.7013,42770.0
2022-05-02 12:40:00,72.98,73.03,72.89,72.91,31501.0,64.6924,64.7367,64.6126,64.6304,31501.0
2022-05-02 12:50:00,72.9,72.92,72.59,72.68,154753.0,64.6215,64.6392,64.3467,64.4265,154753.0
2022-05-02 13:00:00,72.69,72.82,72.46,72.71,90819.0,64.4353,64.5506,64.2315,64.4531,90819.0
2022-05-02 13:10:00,72.71,72.85,72.64,72.8,81799.0,64.4531,64.5772,64.391,64.5329,81799.0
2022-05-02 13:20:00,72.78,72.8,72.56,72.63,80861.0,64.5151,64.5329,64.3201,64.3822,80861.0
2022-05-02 13:30:00,72.61,72.64,72.3,72.58,66730.0,64.3644,64.391,64.0896,64.3378,66730.0
2022-05-02 13:40:00,72.59,72.83,72.59,72.76,79992.0,64.3467,64.5595,64.3467,64.4974,79992.0
2022-05-02 13:50:00,72.76,72.78,72.54,72.68,65657.0,64.4974,64.5151,64.3024,64.4265,65657.0
2022-05-02 14:00:00,72.67,72.92,72.57,72.75,83077.0,64.4176,64.6392,64.329,64.4885,83077.0
2022-05-02 14:10:00,72.74,72.76,72.6,72.7,62048.0,64.4797,64.4974,64.3556,64.4442,62048.0
2022-05-02 14:20:00,72.69,72.7,72.45,72.46,61259.0,64.4353,64.4442,64.2226,64.2315,61259.0
2022-05-02 14:30:00,72.46,72.49,72.32,72.43,96441.0,64.2315,64.2581,64.1074,64.2049,96441.0
2022-05-02 14:40:00,72.44,72.44,72.13,72.35,67215.0,64.2137,64.2137,63.9389,64.134,67215.0
2022-05-02 14:50:00,72.36,72.38,72.21,72.3,72431.0,64.1428,64.1606,64.0099,64.0896,72431.0
2022-05-02 15:00:00,72.3,72.62,72.27,72.51,89261.0,64.0896,64.3733,64.063,64.2758,89261.0
2022-05-02 15:10:00,72.52,72.75,72.49,72.72,82467.0,64.2847,64.4885,64.2581,64.4619,82467.0
2022-05-02 15:20:00,72.73,72.95,72.73,72.82,90479.0,64.4708,64.6658,64.4708,64.5506,90479.0
2022-05-02 15:30:00,72.81,73.1,72.78,72.83,124578.0,64.5417,64.7988,64.5151,64.5595,124578.0
2022-05-02 15:40:00,72.83,73.22,72.76,73.22,174360.0,64.5595,64.9052,64.4974,64.9052,174360.0
2022-05-02 15:50:00,73.23,73.25,73.04,73.21,539909.0,64.914,64.9318,64.7456,64.8963,539909.0
2022-05-03 09:30:00,73.18,73.63,73.16,73.28,202432.0,64.8697,65.2686,64.852,64.9583,202432.0
2022-05-03 09:40:00,73.28,73.85,73.27,73.73,105587.0,64.9583,65.4636,64.9495,65.3572,105587.0
2022-05-03 09:50:00,73.7,73.85,73.43,73.51,49426.0,65.3307,65.4636,65.0913,65.1622,49426.0
2022-05-03 10:00:00,73.42,73.42,73.02,73.33,67388.0,65.0824,65.0824,64.7279,65.0027,67388.0
2022-05-03 10:10:00,73.34,73.77,73.23,73.77,62422.0,65.0115,65.3927,64.914,65.3927,62422.0
2022-05-03 10:20:00,73.76,73.9,73.72,73.84,35684.0,65.3838,65.5079,65.3484,65.4548,35684.0
2022-05-03 10:30:00,73.85,74.02,73.78,73.98,50294.0,65.4636,65.6143,65.4016,65.5789,50294.0
2022-05-03 10:40:00,73.97,74.14,73.88,73.93,54514.0,65.57,65.7207,65.4902,65.5345,54514.0
2022-05-03 10:50:00,73.92,74.05,73.89,73.97,59933.0,65.5257,65.6409,65.4991,65.57,59933.0
2022-05-03 11:00:00,73.97,74.29,73.95,74.2,69264.0,65.57,65.8537,65.5523,65.7739,69264.0
2022-05-03 11:10:00,74.19,74.4,74.12,74.23,64565.0,65.765,65.9512,65.703,65.8005,64565.0
2022-05-03 11:20:00,74.21,74.5,74.21,74.4,77368.0,65.7827,66.0398,65.7827,65.9512,77368.0
2022-05-03 11:30:00,74.4,74.53,74.38,74.39,43438.0,65.9512,66.0664,65.9334,65.9423,43438.0
2022-05-03 11:40:00,74.4,74.43,74.28,74.41,52019.0,65.9512,65.9778,65.8448,65.96,52019.0
2022-05-03 11:50:00,74.39,74.39,74.2,74.33,38757.0,65.9423,65.9423,65.7739,65.8891,38757.0
2022-05-03 12:00:00,74.34,74.43,74.14,74.24,50487.0,65.898,65.9778,65.7207,65.8093,50487.0
2022-05-03 12:10:00,74.24,74.36,74.17,74.26,34125.0,65.8093,65.9157,65.7473,65.8271,34125.0
2022-05-03 12:20:00,74.26,74.39,74.21,74.21,47085.0,65.8271,65.9423,65.7827,65.7827,47085.0
2022-05-03 12:30:00,74.18,74.33,74.1,74.27,50588.0,65.7561,65.8891,65.6852,65.8359,50588.0
2022-05-03 12:40:00,74.27,74.27,74.06,74.11,34884.0,65.8359,65.8359,65.6498,65.6941,34884.0
2022-05-03 12:50:00,74.11,74.17,73.97,74.07,42815.0,65.6941,65.7473,65.57,65.6586,42815.0
2022-05-03 13:00:00,74.08,74.19,73.99,74.08,34459.0,65.6675,65.765,65.5877,65.6675,34459.0
2022-05-03 13:10:00,74.08,74.16,74.0,74.0,33299.0,65.6675,65.7384,65.5966,65.5966,33299.0
2022-05-03 13:20:00,74.02,74.04,73.78,73.87,60892.0,65.6143,65.632,65.4016,65.4813,60892.0
2022-05-03 13:30:00,73.88,73.9,73.66,73.72,72266.0,65.4902,65.5079,65.2952,65.3484,72266.0
2022-05-03 13:40:00,73.73,73.76,73.41,73.43,47534.0,65.3572,65.3838,65.0736,65.0913,47534.0
2022-05-03 13:50:00,73.42,73.49,73.23,73.34,135523.0,65.0824,65.1445,64.914,65.0115,135523.0
2022-05-03 14:00:00,73.31,73.35,73.19,73.33,92193.0,64.9849,65.0204,64.8786,65.0027,92193.0
2022-05-03 14:10:00,73.33,73.36,73.17,73.2,69296.0,65.0027,65.0293,64.8608,64.8874,69296.0
2022-05-03 14:20:00,73.18,73.25,73.08,73.1,58071.0,64.8697,64.9318,64.7811,64.7988,58071.0
2022-05-03 14:30:00,73.11,73.22,73.02,73.03,61388.0,64.8077,64.9052,64.7279,64.7367,61388.0
2022-05-03 14:40:00,73.03,73.13,72.94,73.0,105674.0,64.7367,64.8254,64.657,64.7101,105674.0
2022-05-03 14:50:00,73.0,73.21,72.97,73.16,69733.0,64.7101,64.8963,64.6836,64.852,69733.0
2022-05-03 15:00:00,73.17,73.41,73.12,73.36,87148.0,64.8608,65.0736,64.8165,65.0293,87148.0
2022-05-03 15:10:00,73.35,73.36,73.13,73.13,63212.0,65.0204,65.0293,64.8254,64.8254,63212.0
2022-05-03 15:20:00,73.14,73.25,73.04,73.13,68711.0,64.8342,64.9318,64.7456,64.8254,68711.0
2022-05-03 15:30:00,73.14,73.25,73.02,73.09,98146.0,64.8342,64.9318,64.7279,64.7899,98146.0
2022-05-03 15:40:00,73.09,73.1,72.87,73.0,147561.0,64.7899,64.7988,64.5949,64.7101,147561.0
2022-05-03 15:50:00,72.99,73.18,72.85,73.1,384366.0,64.7013,64.8697,64.5772,64.7988,384366.0
2022-05-04 09:30:00,73.55,73.73,73.21,73.32,137942.0,65.1977,65.3572,64.8963,64.9938,137942.0
2022-05-04 09:40:00,73.31,73.82,73.28,73.53,112853.0,64.9849,65.437,64.9583,65.18,112853.0
2022-05-04 09:50:00,73.52,73.95,73.48,73.88,77526.0,65.1711,65.5523,65.1356,65.4902,77526.0
2022-05-04 10:00:00,73.9,74.11,73.75,74.09,72867.0,65.5079,65.6941,65.375,65.6764,72867.0
2022-05-04 10:10:00,74.09,74.18,73.85,74.13,60198.0,65.6764,65.7561,65.4636,65.7118,60198.0
2022-05-04 10:20:00,74.13,74.19,73.95,74.15,173697.0,65.7118,65.765,65.5523,65.7296,173697.0
2022-05-04 10:30:00,74.15,74.29,73.87,74.13,79235.0,65.7296,65.8537,65.4813,65.7118,79235.0
2022-05-04 10:40:00,74.12,74.16,74.04,74.14,42224.0,65.703,65.7384,65.632,65.7207,42224.0
2022-05-04 10:50:00,74.15,74.34,74.11,74.25,60228.0,65.7296,65.898,65.6941,65.8182,60228.0
2022-05-04 11:00:00,74.27,74.4,74.18,74.32,232345.0,65.8359,65.9512,65.7561,65.8802,232345.0
2022-05-04 11:10:00,74.32,74.35,74.16,74.16,49122.0,65.8802,65.9068,65.7384,65.7384,49122.0
2022-05-04 11:20:00,74.15,74.34,74.12,74.24,41774.0,65.7296,65.898,65.703,65.8093,41774.0
2022-05-04 11:30:00,74.23,74.49,74.21,74.45,48607.0,65.8005,66.0309,65.7827,65.9955,48607.0
2022-05-04 11:40:00,74.44,74.49,74.39,74.49,39290.0,65.9866,66.0309,65.9423,66.0309,39290.0
2022-05-04 11:50:00,74.49,74.57,74.36,74.38,51976.0,66.0309,66.1019,65.9157,65.9334,51976.0
2022-05-04 12:00:00,74.37,74.5,74.32,74.34,89605.0,65.9246,66.0398,65.8802,65.898,89605.0
2022-05-04 12:10:00,74.33,74.33,74.11,74.28,59012.0,65.8891,65.8891,65.6941,65.8448,59012.0
2022-05-04 12:20:00,74.26,74.29,73.96,73.97,40920.0,65.8271,65.8537,65.5611,65.57,40920.0
2022-05-04 12:30:00,73.98,74.15,73.9,74.13,40689.0,65.5789,65.7296,65.5079,65.7118,40689.0
2022-05-04 12:40:00,74.14,74.35,74.11,74.34,53786.0,65.7207,65.9068,65.6941,65.898,53786.0
2022-05-04 12:50:00,74.34,74.41,74.29,74.36,48109.0,65.898,65.96,65.8537,65.9157,48109.0
2022-05-04 13:00:00,74.35,74.37,74.14,74.21,66162.0,65.9068,65.9246,65.7207,65.7827,66162.0
2022-05-04 13:10:00,74.23,74.33,74.15,74.33,35804.0,65.8005,65.8891,65.7296,65.8891,35804.0
2022-05-04 13:20:00,74.3,74.31,73.96,73.96,40498.0,65.8625,65.8714,65.5611,65.5611,40498.0
2022-05-04 13:30:00,73.95,73.95,73.72,73.92,59385.0,65.5523,65.5523,65.3484,65.5257,59385.0
2022-05-04 13:40:00,73.93,74.05,73.88,74.01,28710.0,65.5345,65.6409,65.4902,65.6054,28710.0
2022-05-04 13:50:00,74.01,74.02,73.78,73.86,53512.0,65.6054,65.6143,65.4016,65.4725,53512.0
2022-05-04 14:00:00,73.87,74.3,73.69,74.28,157860.0,65.4813,65.8625,65.3218,65.8448,157860.0
2022-05-04 14:10:00,74.26,74.3,73.93,74.0,63056.0,65.8271,65.8625,65.5345,65.5966,63056.0
2022-05-04 14:20:00,74.0,74.34,73.97,74.29,69886.0,65.5966,65.898,65.57,65.8537,69886.0
2022-05-04 14:30:00,74.3,74.34,73.76,74.14,186094.0,65.8625,65.898,65.3838,65.7207,186094.0
2022-05-04 14:40:00,74.15,74.48,74.09,74.34,240163.0,65.7296,66.0221,65.6764,65.898,240163.0
2022-05-04 14:50:00,74.37,74.49,74.27,74.34,150204.0,65.9246,66.0309,65.8359,65.898,150204.0
2022-05-04 15:00:00,74.34,74.49,74.27,74.42,96460.0,65.898,66.0309,65.8359,65.9689,96460.0
2022-05-04 15:10:00,74.42,74.53,74.23,74.32,122783.0,65.9689,66.0664,65.8005,65.8802,122783.0
2022-05-04 15:20:00,74.35,74.55,74.32,74.55,79290.0,65.9068,66.0841,65.8802,66.0841,79290.0
2022-05-04 15:30:00,74.54,74.71,74.51,74.66,125422.0,66.0753,66.226,66.0487,66.1816,125422.0
2022-05-04 15:40:00,74.67,74.78,74.6,74.77,185181.0,66.1905,66.288,66.1284,66.2791,185181.0
2022-05-04 15:50:00,74.77,74.78,74.45,74.56,452801.0,66.2791,66.288,65.9955,66.093,452801.0
2022-05-05 09:30:00,74.25,74.87,74.11,74.84,126566.0,65.8182,66.3678,65.6941,66.3412,126566.0
2022-05-05 09:40:00,74.85,74.95,74.5,74.57,215818.0,66.3501,66.4387,66.0398,66.1019,215818.0
2022-05-05 09:50:00,74.58,74.86,74.55,74.73,71015.0,66.1107,66.3589,66.0841,66.2437,71015.0
2022-05-05 10:00:00,74.73,75.14,74.69,74.69,111510.0,66.2437,66.6071,66.2082,66.2082,111510.0
2022-05-05 10:10:00,74.67,74.76,74.51,74.61,75572.0,66.1905,66.2703,66.0487,66.1373,75572.0
2022-05-05 10:20:00,74.6,74.8,74.52,74.61,116767.0,66.1284,66.3057,66.0575,66.1373,116767.0
2022-05-05 10:30:00,74.59,75.11,74.59,74.86,59369.0,66.1196,66.5805,66.1196,66.3589,59369.0
2022-05-05 10:40:00,74.87,74.87,74.28,74.32,70295.0,66.3678,66.3678,65.8448,65.8802,70295.0
2022-05-05 10:50:00,74.31,74.43,74.22,74.39,43720.0,65.8714,65.9778,65.7916,65.9423,43720.0
2022-05-05 11:00:00,74.36,74.51,74.11,74.18,67096.0,65.9157,66.0487,65.6941,65.7561,67096.0
2022-05-05 11:10:00,74.19,74.25,73.9,74.2,50144.0,65.765,65.8182,65.5079,65.7739,50144.0
2022-05-05 11:20:00,74.22,74.31,74.12,74.27,34958.0,65.7916,65.8714,65.703,65.8359,34958.0
2022-05-05 11:30:00,74.27,74.45,74.24,74.44,40178.0,65.8359,65.9955,65.8093,65.9866,40178.0
2022-05-05 11:40:00,74.44,74.47,74.17,74.23,43845.0,65.9866,66.0132,65.7473,65.8005,43845.0
2022-05-05 11:50:00,74.23,74.25,74.11,74.13,64314.0,65.8005,65.8182,65.6941,65.7118,64314.0
2022-05-05 12:00:00,74.11,74.33,73.95,74.31,79623.0,65.6941,65.8891,65.5523,65.8714,79623.0
2022-05-05 12:10:00,74.33,74.33,74.18,74.26,48926.0,65.8891,65.8891,65.7561,65.8271,48926.0
2022-05-05 12:20:00,74.25,74.35,74.1,74.27,53936.0,65.8182,65.9068,65.6852,65.8359,53936.0
2022-05-05 12:30:00,74.26,74.34,74.02,74.11,40601.0,65.8271,65.898,65.6143,65.6941,40601.0
2022-05-05 12:40:00,74.1,74.31,74.03,74.27,65145.0,65.6852,65.8714,65.6232,65.8359,65145.0
2022-05-05 12:50:00,74.29,74.57,74.29,74.52,51989.0,65.8537,66.1019,65.8537,66.0575,51989.0
2022-05-05 13:00:00,74.53,74.82,74.48,74.65,62038.0,66.0664,66.3235,66.0221,66.1728,62038.0
2022-05-05 13:10:00,74.62,74.65,74.31,74.37,40262.0,66.1462,66.1728,65.8714,65.9246,40262.0
2022-05-05 13:20:00,74.37,74.52,74.29,74.46,36641.0,65.9246,66.0575,65.8537,66.0043,36641.0
2022-05-05 13:30:00,74.45,74.57,74.32,74.5,59351.0,65.9955,66.1019,65.8802,66.0398,59351.0
2022-05-05 13:40:00,74.48,74.5,74.32,74.35,36097.0,66.0221,66.0398,65.8802,65.9068,36097.0
2022-05-05 13:50:00,74.35,74.35,74.09,74.22,41477.0,65.9068,65.9068,65.6764,65.7916,41477.0
2022-05-05 14:00:00,74.22,74.36,74.18,74.33,49881.0,65.7916,65.9157,65.7561,65.8891,49881.0
2022-05-05 14:10:00,74.34,74.43,74.14,74.36,58527.0,65.898,65.9778,65.7207,65.9157,58527.0
2022-05-05 14:20:00,74.38,74.47,74.01,74.01,48080.0,65.9334,66.0132,65.6054,65.6054,48080.0
2022-05-05 14:30:00,74.0,74.05,73.75,73.85,118247.0,65.5966,65.6409,65.375,65.4636,118247.0
2022-05-05 14:40:00,73.84,74.01,73.78,74.01,37036.0,65.4548,65.6054,65.4016,65.6054,37036.0
2022-05-05 14:50:00,74.0,74.11,73.81,73.93,48071.0,65.5966,65.6941,65.4282,65.5345,48071.0
2022-05-05 15:00:00,73.94,73.96,73.7,73.79,60827.0,65.5434,65.5611,65.3307,65.4104,60827.0
2022-05-05 15:10:00,73.8,73.8,73.6,73.66,81940.0,65.4193,65.4193,65.242,65.2952,81940.0
2022-05-05 15:20:00,73.66,73.67,73.48,73.53,73433.0,65.2952,65.3041,65.1356,65.18,73433.0
2022-05-05 15:30:00,73.53,73.79,73.43,73.65,120309.0,65.18,65.4104,65.0913,65.2863,120309.0
2022-05-05 15:40:00,73.65,73.81,73.51,73.58,211372.0,65.2863,65.4282,65.1622,65.2243,211372.0
2022-05-05 15:50:00,73.59,74.11,73.59,74.09,513165.0,65.2331,65.6941,65.2331,65.6764,513165.0
2022-05-06 09:30:00,73.87,74.66,73.51,74.56,154003.0,65.4813,66.1816,65.1622,66.093,154003.0
2022-05-06 09:40:00,74.53,74.59,74.01,74.01,231375.0,66.0664,66.1196,65.6054,65.6054,231375.0
2022-05-06 09:50:00,74.03,74.46,74.03,74.32,131841.0,65.6232,66.0043,65.6232,65.8802,131841.0
2022-05-06 10:00:00,74.31,74.39,73.67,73.88,91789.0,65.8714,65.9423,65.3041,65.4902,91789.0
2022-05-06 10:10:00,73.91,73.98,73.74,73.9,164009.0,65.5168,65.5789,65.3661,65.5079,164009.0
2022-05-06 10:20:00,73.89,74.21,73.81,74.01,109862.0,65.4991,65.7827,65.4282,65.6054,109862.0
2022-05-06 10:30:00,74.01,74.21,73.85,73.92,152867.0,65.6054,65.7827,65.4636,65.5257,152867.0
2022-05-06 10:40:00,73.92,74.2,73.92,74.1,96970.0,65.5257,65.7739,65.5257,65.6852,96970.0
2022-05-06 10:50:00,74.06,74.33,73.9,74.29,83611.0,65.6498,65.8891,65.5079,65.8537,83611.0
2022-05-06 11:00:00,74.28,74.59,74.25,74.52,53265.0,65.8448,66.1196,65.8182,66.0575,53265.0
2022-05-06 11:10:00,74.49,74.54,74.32,74.37,56703.0,66.0309,66.0753,65.8802,65.9246,56703.0
2022-05-06 11:20:00,74.37,74.5,74.3,74.35,55284.0,65.9246,66.0398,65.8625,65.9068,55284.0
2022-05-06 11:30:00,74.35,74.35,74.08,74.11,46188.0,65.9068,65.9068,65.6675,65.6941,46188.0
2022-05-06 11:40:00,74.1,74.17,73.97,74.0,33881.0,65.6852,65.7473,65.57,65.5966,33881.0
2022-05-06 11:50:00,74.0,74.08,73.84,73.89,42232.0,65.5966,65.6675,65.4548,65.4991,42232.0
2022-05-06 12:00:00,73.9,74.17,73.8,74.12,52183.0,65.5079,65.7473,65.4193,65.703,52183.0
2022-05-06 12:10:00,74.13,74.13,74.01,74.02,54011.0,65.7118,65.7118,65.6054,65.6143,54011.0
2022-05-06 12:20:00,74.02,74.18,74.01,74.16,57718.0,65.6143,65.7561,65.6054,65.7384,57718.0
2022-05-06 12:30:00,74.15,74.21,74.03,74.16,55329.0,65.7296,65.7827,65.6232,65.7384,55329.0
2022-05-06 12:40:00,74.17,74.29,74.08,74.27,56178.0,65.7473,65.8537,65.6675,65.8359,56178.0
2022-05-06 12:50:00,74.27,74.4,74.17,74.31,65191.0,65.8359,65.9512,65.7473,65.8714,65191.0
2022-05-06 13:00:00,74.32,74.44,74.22,74.41,58559.0,65.8802,65.9866,65.7916,65.96,58559.0
2022-05-06 13:10:00,74.4,74.44,74.31,74.37,35893.0,65.9512,65.9866,65.8714,65.9246,35893.0
2022-05-06 13:20:00,74.36,74.37,74.21,74.3,40497.0,65.9157,65.9246,65.7827,65.8625,40497.0
2022-05-06 13:30:00,74.31,74.4,74.16,74.22,49611.0,65.8714,65.9512,65.7384,65.7916,49611.0
2022-05-06 13:40:00,74.24,74.4,74.22,74.26,51662.0,65.8093,65.9512,65.7916,65.8271,51662.0
2022-05-06 13:50:00,74.28,74.28,74.14,74.24,30305.0,65.8448,65.8448,65.7207,65.8093,30305.0
2022-05-06 14:00:00,74.23,74.29,74.02,74.05,50066.0,65.8005,65.8537,65.6143,65.6409,50066.0
2022-05-06 14:10:00,74.04,74.12,73.99,74.03,63472.0,65.632,65.703,65.5877,65.6232,63472.0
2022-05-06 14:20:00,74.02,74.02,73.77,73.82,32536.0,65.6143,65.6143,65.3927,65.437,32536.0
2022-05-06 14:30:00,73.82,73.92,73.77,73.82,52939.0,65.437,65.5257,65.3927,65.437,52939.0
2022-05-06 14:40:00,73.83,73.91,73.76,73.87,49476.0,65.4459,65.5168,65.3838,65.4813,49476.0
2022-05-06 14:50:00,73.88,74.15,73.88,73.99,57886.0,65.4902,65.7296,65.4902,65.5877,57886.0
2022-05-06 15:00:00,74.0,74.12,73.87,73.93,67127.0,65.5966,65.703,65.4813,65.5345,67127.0
2022-05-06 15:10:00,73.94,74.13,73.94,74.12,67532.0,65.5434,65.7118,65.5434,65.703,67532.0
2022-05-06 15:20:00,74.11,74.16,73.96,74.14,78321.0,65.6941,65.7384,65.5611,65.7207,78321.0
2022-05-06 15:30:00,74.13,74.75,74.12,74.74,193639.0,65.7118,66.2614,65.703,66.2526,193639.0
2022-05-06 15:40:00,74.75,74.87,74.61,74.81,207390.0,66.2614,66.3678,66.1373,66.3146,207390.0
2022-05-06 15:50:00,74.81,74.85,74.63,74.7,415819.0,66.3146,66.3501,66.155,66.2171,415819.0
2022-05-09 09:30:00,74.3,74.46,73.61,73.87,153045.0,65.8625,66.0043,65.2509,65.4813,153045.0
2022-05-09 09:40:00,73.88,73.95,73.3,73.47,121104.0,65.4902,65.5523,64.9761,65.1268,121104.0
2022-05-09 09:50:00,73.46,74.08,73.4,74.04,86017.0,65.1179,65.6675,65.0647,65.632,86017.0
2022-05-09 10:00:00,74.03,74.18,73.94,74.13,103492.0,65.6232,65.7561,65.5434,65.7118,103492.0
2022-05-09 10:10:00,74.14,74.3,73.96,74.0,75032.0,65.7207,65.8625,65.5611,65.5966,75032.0
2022-05-09 10:20:00,73.97,74.07,73.85,74.06,83639.0,65.57,65.6586,65.4636,65.6498,83639.0
2022-05-09 10:30:00,74.07,74.55,74.07,74.25,146724.0,65.6586,66.0841,65.6586,65.8182,146724.0
2022-05-09 10:40:00,74.26,74.32,74.15,74.24,112322.0,65.8271,65.8802,65.7296,65.8093,112322.0
2022-05-09 10:50:00,74.22,74.34,74.1,74.12,87014.0,65.7916,65.898,65.6852,65.703,87014.0
2022-05-09 11:00:00,74.09,74.38,74.03,74.32,93856.0,65.6764,65.9334,65.6232,65.8802,93856.0
2022-05-09 11:10:00,74.32,74.39,74.11,74.24,98886.0,65.8802,65.9423,65.6941,65.8093,98886.0
2022-05-09 11:20:00,74.24,74.38,74.13,74.19,67550.0,65.8093,65.9334,65.7118,65.765,67550.0
2022-05-09 11:30:00,74.18,74.32,74.1,74.27,74820.0,65.7561,65.8802,65.6852,65.8359,74820.0
2022-05-09 11:40:00,74.26,74.43,74.23,74.42,69173.0,65.8271,65.9778,65.8005,65.9689,69173.0
2022-05-09 11:50:00,74.42,74.56,74.39,74.44,93516.0,65.9689,66.093,65.9423,65.9866,93516.0
2022-05-09 12:00:00,74.45,74.46,74.26,74.4,132401.0,65.9955,66.0043,65.8271,65.9512,132401.0
2022-05-09 12:10:00,74.41,74.51,74.33,74.34,70774.0,65.96,66.0487,65.8891,65.898,70774.0
2022-05-09 12:20:00,74.33,74.35,74.2,74.34,50775.0,65.8891,65.9068,65.7739,65.898,50775.0
2022-05-09 12:30:00,74.32,74.45,74.22,74.26,53516.0,65.8802,65.9955,65.7916,65.8271,53516.0
2022-05-09 12:40:00,74.24,74.28,74.16,74.23,47279.0,65.8093,65.8448,65.7384,65.8005,47279.0
2022-05-09 12:50:00,74.22,74.34,74.12,74.31,63050.0,65.7916,65.898,65.703,65.8714,63050.0
2022-05-09 13:00:00,74.3,74.33,74.25,74.33,49419.0,65.8625,65.8891,65.8182,65.8891,49419.0
2022-05-09 13:10:00,74.33,74.37,74.25,74.34,50840.0,65.8891,65.9246,65.8182,65.898,50840.0
2022-05-09 13:20:00,74.32,74.42,74.25,74.41,53444.0,65.8802,65.9689,65.8182,65.96,53444.0
2022-05-09 13:30:00,74.41,74.47,74.18,74.24,124730.0,65.96,66.0132,65.7561,65.8093,124730.0
2022-05-09 13:40:00,74.25,74.64,74.24,74.54,118369.0,65.8182,66.1639,65.8093,66.0753,118369.0
2022-05-09 13:50:00,74.54,74.57,74.29,74.47,59676.0,66.0753,66.1019,65.8537,66.0132,59676.0
2022-05-09 14:00:00,74.46,74.67,74.46,74.55,59494.0,66.0043,66.1905,66.0043,66.0841,59494.0
2022-05-09 14:10:00,74.55,74.64,74.49,74.55,56777.0,66.0841,66.1639,66.0309,66.0841,56777.0
2022-05-09 14:20:00,74.55,74.57,74.41,74.55,62906.0,66.0841,66.1019,65.96,66.0841,62906.0
2022-05-09 14:30:00,74.54,74.62,74.38,74.53,77995.0,66.0753,66.1462,65.9334,66.0664,77995.0
2022-05-09 14:40:00,74.52,74.64,74.4,74.44,63852.0,66.0575,66.1639,65.9512,65.9866,63852.0
2022-05-09 14:50:00,74.45,74.68,74.36,74.66,237337.0,65.9955,66.1994,65.9157,66.1816,237337.0
2022-05-09 15:00:00,74.66,74.78,74.59,74.71,124174.0,66.1816,66.288,66.1196,66.226,124174.0
2022-05-09 15:10:00,74.71,75.0,74.7,74.84,107325.0,66.226,66.483,66.2171,66.3412,107325.0
2022-05-09 15:20:00,74.83,74.84,74.52,74.59,111257.0,66.3323,66.3412,66.0575,66.1196,111257.0
2022-05-09 15:30:00,74.58,74.6,74.43,74.52,165727.0,66.1107,66.1284,65.9778,66.0575,165727.0
2022-05-09 15:40:00,74.52,74.54,74.23,74.31,216774.0,66.0575,66.0753,65.8005,65.8714,216774.0
2022-05-09 15:50:00,74.32,74.38,74.04,74.21,460860.0,65.8802,65.9334,65.632,65.7827,460860.0
2022-05-10 09:30:00,74.3,74.77,74.15,74.61,217611.0,65.8625,66.2791,65.7296,66.1373,217611.0
2022-05-10 09:40:00,74.61,75.37,74.51,75.23,145747.0,66.1373,66.811,66.0487,66.6869,145747.0
2022-05-10 09:50:00,75.21,75.21,74.81,74.94,64686.0,66.6692,66.6692,66.3146,66.4298,64686.0
2022-05-10 10:00:00,74.96,75.03,74.41,74.54,111244.0,66.4476,66.5096,65.96,66.0753,111244.0
2022-05-10 10:10:00,74.55,74.74,74.38,74.52,113765.0,66.0841,66.2526,65.9334,66.0575,113765.0
2022-05-10 10:20:00,74.51,74.73,74.41,74.56,84331.0,66.0487,66.2437,65.96,66.093,84331.0
2022-05-10 10:30:00,74.56,74.6,74.26,74.44,66404.0,66.093,66.1284,65.8271,65.9866,66404.0
2022-05-10 10:40:00,74.44,74.57,74.22,74.26,99098.0,65.9866,66.1019,65.7916,65.8271,99098.0
2022-05-10 10:50:00,74.26,74.52,74.2,74.44,77770.0,65.8271,66.0575,65.7739,65.9866,77770.0
2022-05-10 11:00:00,74.44,74.46,74.16,74.25,79488.0,65.9866,66.0043,65.7384,65.8182,79488.0
2022-05-10 11:10:00,74.21,74.23,73.65,73.95,110237.0,65.7827,65.8005,65.2863,65.5523,110237.0
2022-05-10 11:20:00,73.94,74.06,73.59,73.63,101574.0,65.5434,65.6498,65.2331,65.2686,101574.0
2022-05-10 11:30:00,73.61,73.65,73.13,73.32,87688.0,65.2509,65.2863,64.8254,64.9938,87688.0
2022-05-10 11:40:00,73.3,73.34,72.96,73.03,64671.0,64.9761,65.0115,64.6747,64.7367,64671.0
2022-05-10 11:50:00,73.04,73.27,72.99,73.27,91359.0,64.7456,64.9495,64.7013,64.9495,91359.0
2022-05-10 12:00:00,73.28,73.32,73.05,73.08,68697.0,64.9583,64.9938,64.7545,64.7811,68697.0
2022-05-10 12:10:00,73.11,73.2,72.96,72.98,67242.0,64.8077,64.8874,64.6747,64.6924,67242.0
2022-05-10 12:20:00,72.97,72.98,72.82,72.86,72836.0,64.6836,64.6924,64.5506,64.586,72836.0
2022-05-10 12:30:00,72.87,72.94,72.66,72.77,68508.0,64.5949,64.657,64.4088,64.5063,68508.0
2022-05-10 12:40:00,72.77,72.87,72.69,72.72,73217.0,64.5063,64.5949,64.4353,64.4619,73217.0
2022-05-10 12:50:00,72.7,72.79,72.55,72.75,68768.0,64.4442,64.524,64.3112,64.4885,68768.0
2022-05-10 13:00:00,72.74,72.97,72.72,72.8,64277.0,64.4797,64.6836,64.4619,64.5329,64277.0
2022-05-10 13:10:00,72.81,72.91,72.71,72.74,70789.0,64.5417,64.6304,64.4531,64.4797,70789.0
2022-05-10 13:20:00,72.73,72.97,72.66,72.94,67755.0,64.4708,64.6836,64.4088,64.657,67755.0
2022-05-10 13:30:00,72.94,73.09,72.79,73.05,80827.0,64.657,64.7899,64.524,64.7545,80827.0
2022-05-10 13:40:00,73.06,73.29,73.0,73.19,68276.0,64.7633,64.9672,64.7101,64.8786,68276.0
2022-05-10 13:50:00,73.19,73.26,73.07,73.26,53823.0,64.8786,64.9406,64.7722,64.9406,53823.0
2022-05-10 14:00:00,73.25,73.35,73.19,73.28,73720.0,64.9318,65.0204,64.8786,64.9583,73720.0
2022-05-10 14:10:00,73.27,73.28,72.97,73.23,70824.0,64.9495,64.9583,64.6836,64.914,70824.0
2022-05-10 14:20:00,73.24,73.31,72.96,73.01,66388.0,64.9229,64.9849,64.6747,64.719,66388.0
2022-05-10 14:30:00,73.02,73.18,72.96,73.06,88625.0,64.7279,64.8697,64.6747,64.7633,88625.0
2022-05-10 14:40:00,73.05,73.19,72.92,73.0,89262.0,64.7545,64.8786,64.6392,64.7101,89262.0
2022-05-10 14:50:00,73.0,73.1,72.88,72.92,45020.0,64.7101,64.7988,64.6038,64.6392,45020.0
2022-05-10 15:00:00,72.93,73.2,72.91,73.01,68068.0,64.6481,64.8874,64.6304,64.719,68068.0
2022-05-10 15:10:00,73.02,73.17,72.96,73.15,61952.0,64.7279,64.8608,64.6747,64.8431,61952.0
2022-05-10 15:20:00,73.14,73.18,72.82,72.84,63996.0,64.8342,64.8697,64.5506,64.5683,63996.0
2022-05-10 15:30:00,72.83,72.98,72.73,72.98,99765.0,64.5595,64.6924,64.4708,64.6924,99765.0
2022-05-10 15:40:00,72.97,73.27,72.96,73.21,142313.0,64.6836,64.9495,64.6747,64.8963,142313.0
2022-05-10 15:50:00,73.2,73.35,73.08,73.2,358812.0,64.8874,65.0204,64.7811,64.8874,358812.0
2022-05-11 09:30:00,73.41,73.59,73.2,73.54,98093.0,65.0736,65.2331,64.8874,65.1888,98093.0
2022-05-11 09:40:00,73.55,74.03,73.42,73.84,160576.0,65.1977,65.6232,65.0824,65.4548,160576.0
2022-05-11 09:50:00,73.83,74.22,73.65,74.13,60697.0,65.4459,65.7916,65.2863,65.7118,60697.0
2022-05-11 10:00:00,74.14,74.33,74.12,74.26,90355.0,65.7207,65.8891,65.703,65.8271,90355.0
2022-05-11 10:10:00,74.27,74.4,74.01,74.03,108344.0,65.8359,65.9512,65.6054,65.6232,108344.0
2022-05-11 10:20:00,74.03,74.25,74.0,74.23,80484.0,65.6232,65.8182,65.5966,65.8005,80484.0
2022-05-11 10:30:00,74.21,74.41,74.15,74.41,87324.0,65.7827,65.96,65.7296,65.96,87324.0
2022-05-11 10:40:00,74.42,74.75,74.38,74.73,82834.0,65.9689,66.2614,65.9334,66.2437,82834.0
2022-05-11 10:50:00,74.72,74.72,74.38,74.48,82688.0,66.2348,66.2348,65.9334,66.0221,82688.0
2022-05-11 11:00:00,74.48,74.55,74.35,74.52,53920.0,66.0221,66.0841,65.9068,66.0575,53920.0
2022-05-11 11:10:00,74.5,74.88,74.5,74.81,79708.0,66.0398,66.3767,66.0398,66.3146,79708.0
2022-05-11 11:20:00,74.82,74.93,74.66,74.74,62478.0,66.3235,66.421,66.1816,66.2526,62478.0
2022-05-11 11:30:00,74.74,74.95,74.72,74.91,55994.0,66.2526,66.4387,66.2348,66.4032,55994.0
2022-05-11 11:40:00,74.94,74.98,74.7,74.72,48371.0,66.4298,66.4653,66.2171,66.2348,48371.0
2022-05-11 11:50:00,74.71,74.74,74.55,74.64,49626.0,66.226,66.2526,66.0841,66.1639,49626.0
2022-05-11 12:00:00,74.62,74.69,74.53,74.57,41386.0,66.1462,66.2082,66.0664,66.1019,41386.0
2022-05-11 12:10:00,74.56,74.6,74.42,74.52,47855.0,66.093,66.1284,65.9689,66.0575,47855.0
2022-05-11 12:20:00,74.53,74.72,74.38,74.39,107269.0,66.0664,66.2348,65.9334,65.9423,107269.0
2022-05-11 12:30:00,74.38,74.56,74.28,74.51,69189.0,65.9334,66.093,65.8448,66.0487,69189.0
2022-05-11 12:40:00,74.5,74.55,74.3,74.46,73615.0,66.0398,66.0841,65.8625,66.0043,73615.0
2022-05-11 12:50:00,74.46,74.46,74.19,74.27,57270.0,66.0043,66.0043,65.765,65.8359,57270.0
2022-05-11 13:00:00,74.27,74.38,74.22,74.3,89060.0,65.8359,65.9334,65.7916,65.8625,89060.0
2022-05-11 13:10:00,74.34,74.51,74.32,74.39,48988.0,65.898,66.0487,65.8802,65.9423,48988.0
2022-05-11 13:20:00,74.34,74.51,74.32,74.37,60232.0,65.898,66.0487,65.8802,65.9246,60232.0
2022-05-11 13:30:00,74.36,74.56,74.34,74.42,70729.0,65.9157,66.093,65.898,65.9689,70729.0
2022-05-11 13:40:00,74.42,74.52,74.25,74.36,69032.0,65.9689,66.0575,65.8182,65.9157,69032.0
2022-05-11 13:50:00,74.36,74.48,74.24,74.31,65299.0,65.9157,66.0221,65.8093,65.8714,65299.0
2022-05-11 14:00:00,74.31,74.54,74.3,74.52,97652.0,65.8714,66.0753,65.8625,66.0575,97652.0
2022-05-11 14:10:00,74.53,74.76,74.48,74.72,69190.0,66.0664,66.2703,66.0221,66.2348,69190.0
2022-05-11 14:20:00,74.72,74.88,74.56,74.72,101950.0,66.2348,66.3767,66.093,66.2348,101950.0
2022-05-11 14:30:00,74.72,74.92,74.61,74.85,141823.0,66.2348,66.4121,66.1373,66.3501,141823.0
2022-05-11 14:40:00,74.85,74.99,74.84,74.89,88790.0,66.3501,66.4742,66.3412,66.3855,88790.0
2022-05-11 14:50:00,74.9,74.91,74.49,74.53,71058.0,66.3944,66.4032,66.0309,66.0664,71058.0
2022-05-11 15:00:00,74.53,74.53,74.28,74.46,77655.0,66.0664,66.0664,65.8448,66.0043,77655.0
2022-05-11 15:10:00,74.46,74.55,74.26,74.38,176555.0,66.0043,66.0841,65.8271,65.9334,176555.0
2022-05-11 15:20:00,74.39,74.41,74.16,74.22,87066.0,65.9423,65.96,65.7384,65.7916,87066.0
2022-05-11 15:30:00,74.22,74.28,73.96,74.0,108178.0,65.7916,65.8448,65.5611,65.5966,108178.0
2022-05-11 15:40:00,74.01,74.03,73.88,73.94,142097.0,65.6054,65.6232,65.4902,65.5434,142097.0
2022-05-11 15:50:00,73.95,74.0,73.78,73.97,405036.0,65.5523,65.5966,65.4016,65.57,405036.0
2022-05-12 09:30:00,73.98,74.31,73.92,74.05,150892.0,65.5789,65.8714,65.5257,65.6409,150892.0
2022-05-12 09:40:00,74.08,74.12,73.54,73.66,172334.0,65.6675,65.703,65.1888,65.2952,172334.0
2022-05-12 09:50:00,73.64,73.74,73.47,73.51,81612.0,65.2775,65.3661,65.1268,65.1622,81612.0
2022-05-12 10:00:00,73.5,73.76,73.2,73.7,99844.0,65.1534,65.3838,64.8874,65.3307,99844.0
2022-05-12 10:10:00,73.7,73.75,73.39,73.52,74217.0,65.3307,65.375,65.0559,65.1711,74217.0
2022-05-12 10:20:00,73.51,73.69,73.37,73.42,89910.0,65.1622,65.3218,65.0381,65.0824,89910.0
2022-05-12 10:30:00,73.41,73.56,73.26,73.43,104451.0,65.0736,65.2066,64.9406,65.0913,104451.0
2022-05-12 10:40:00,73.43,73.5,73.31,73.39,79622.0,65.0913,65.1534,64.9849,65.0559,79622.0
2022-05-12 10:50:00,73.39,73.44,73.14,73.24,71882.0,65.0559,65.1002,64.8342,64.9229,71882.0
2022-05-12 11:00:00,73.23,73.54,73.1,73.45,75410.0,64.914,65.1888,64.7988,65.109,75410.0
2022-05-12 11:10:00,73.43,73.48,73.14,73.21,60318.0,65.0913,65.1356,64.8342,64.8963,60318.0
2022-05-12 11:20:00,73.21,73.21,72.96,73.06,43691.0,64.8963,64.8963,64.6747,64.7633,43691.0
2022-05-12 11:30:00,73.05,73.14,72.86,73.05,110204.0,64.7545,64.8342,64.586,64.7545,110204.0
2022-05-12 11:40:00,73.07,73.1,72.58,72.6,96543.0,64.7722,64.7988,64.3378,64.3556,96543.0
2022-05-12 11:50:00,72.58,72.73,72.55,72.58,82642.0,64.3378,64.4708,64.3112,64.3378,82642.0
2022-05-12 12:00:00,72.61,72.92,72.57,72.92,108971.0,64.3644,64.6392,64.329,64.6392,108971.0
2022-05-12 12:10:00,72.92,73.07,72.87,73.05,89790.0,64.6392,64.7722,64.5949,64.7545,89790.0
2022-05-12 12:20:00,73.05,73.18,72.97,73.09,66548.0,64.7545,64.8697,64.6836,64.7899,66548.0
2022-05-12 12:30:00,73.08,73.14,72.96,73.0,69609.0,64.7811,64.8342,64.6747,64.7101,69609.0
2022-05-12 12:40:00,72.98,73.21,72.75,73.09,66567.0,64.6924,64.8963,64.4885,64.7899,66567.0
2022-05-12 12:50:00,73.09,73.21,73.04,73.15,51481.0,64.7899,64.8963,64.7456,64.8431,51481.0
2022-05-12 13:00:00,73.15,73.21,73.04,73.18,57964.0,64.8431,64.8963,64.7456,64.8697,57964.0
2022-05-12 13:10:00,73.2,73.44,73.19,73.36,83319.0,64.8874,65.1002,64.8786,65.0293,83319.0
2022-05-12 13:20:00,73.35,73.55,73.27,73.49,84527.0,65.0204,65.1977,64.9495,65.1445,84527.0
2022-05-12 13:30:00,73.48,73.61,73.42,73.59,65444.0,65.1356,65.2509,65.0824,65.2331,65444.0
2022-05-12 13:40:00,73.58,73.65,73.42,73.51,74722.0,65.2243,65.2863,65.0824,65.1622,74722.0
2022-05-12 13:50:00,73.52,73.83,73.48,73.79,60581.0,65.1711,65.4459,65.1356,65.4104,60581.0
2022-05-12 14:00:00,73.79,74.04,73.78,73.82,146951.0,65.4104,65.632,65.4016,65.437,146951.0
2022-05-12 14:10:00,73.82,73.92,73.68,73.82,117701.0,65.437,65.5257,65.3129,65.437,117701.0
2022-05-12 14:20:00,73.81,73.88,73.66,73.77,111826.0,65.4282,65.4902,65.2952,65.3927,111826.0
2022-05-12 14:30:00,73.77,73.96,73.7,73.81,187065.0,65.3927,65.5611,65.3307,65.4282,187065.0
2022-05-12 14:40:00,73.82,73.86,73.69,73.78,118266.0,65.437,65.4725,65.3218,65.4016,118266.0
2022-05-12 14:50:00,73.77,73.94,73.73,73.77,92661.0,65.3927,65.5434,65.3572,65.3927,92661.0
2022-05-12 15:00:00,73.78,73.84,73.53,73.55,96456.0,65.4016,65.4548,65.18,65.1977,96456.0
2022-05-12 15:10:00,73.55,73.74,73.5,73.72,127845.0,65.1977,65.3661,65.1534,65.3484,127845.0
2022-05-12 15:20:00,73.73,74.01,73.62,73.62,238942.0,65.3572,65.6054,65.2597,65.2597,238942.0
2022-05-12 15:30:00,73.62,73.84,73.6,73.84,184480.0,65.2597,65.4548,65.242,65.4548,184480.0
2022-05-12 15:40:00,73.82,74.11,73.8,74.01,196324.0,65.437,65.6941,65.4193,65.6054,196324.0
2022-05-12 15:50:00,74.02,74.19,73.8,74.08,408770.0,65.6143,65.765,65.4193,65.6675,408770.0
2022-05-13 09:30:00,73.9,74.03,73.21,73.54,142350.0,66.1128,66.2291,65.4955,65.7907,142350.0
2022-05-13 09:40:00,73.59,73.59,72.73,72.73,162164.0,65.8354,65.8354,65.0661,65.0661,162164.0
2022-05-13 09:50:00,72.71,73.15,72.67,73.15,116069.0,65.0482,65.4418,65.0124,65.4418,116069.0
2022-05-13 10:00:00,73.19,73.48,73.07,73.41,126854.0,65.4776,65.737,65.3702,65.6744,126854.0
2022-05-13 10:10:00,73.41,73.62,73.41,73.52,97523.0,65.6744,65.8623,65.6744,65.7728,97523.0
2022-05-13 10:20:00,73.52,73.79,73.51,73.68,73565.0,65.7728,66.0144,65.7639,65.9159,73565.0
2022-05-13 10:30:00,73.66,73.73,73.53,73.59,52271.0,65.8981,65.9607,65.7818,65.8354,52271.0
2022-05-13 10:40:00,73.57,73.74,73.48,73.65,88093.0,65.8175,65.9696,65.737,65.8891,88093.0
2022-05-13 10:50:00,73.63,73.85,73.61,73.73,63733.0,65.8712,66.068,65.8533,65.9607,63733.0
2022-05-13 11:00:00,73.72,73.83,73.66,73.73,57322.0,65.9517,66.0501,65.8981,65.9607,57322.0
2022-05-13 11:10:00,73.75,73.78,73.62,73.67,55840.0,65.9786,66.0054,65.8623,65.907,55840.0
2022-05-13 11:20:00,73.68,73.75,73.63,73.66,47176.0,65.9159,65.9786,65.8712,65.8981,47176.0
2022-05-13 11:30:00,73.64,73.84,73.62,73.8,71944.0,65.8802,66.0591,65.8623,66.0233,71944.0
2022-05-13 11:40:00,73.78,73.79,73.53,73.58,48529.0,66.0054,66.0144,65.7818,65.8265,48529.0
2022-05-13 11:50:00,73.56,73.76,73.52,73.67,54844.0,65.8086,65.9875,65.7728,65.907,54844.0
2022-05-13 12:00:00,73.67,73.77,73.6,73.74,82390.0,65.907,65.9965,65.8444,65.9696,82390.0
2022-05-13 12:10:00,73.73,73.75,73.52,73.53,60085.0,65.9607,65.9786,65.7728,65.7818,60085.0
2022-05-13 12:20:00,73.53,73.63,73.52,73.58,63716.0,65.7818,65.8712,65.7728,65.8265,63716.0
2022-05-13 12:30:00,73.59,73.61,73.4,73.42,53085.0,65.8354,65.8533,65.6655,65.6833,53085.0
2022-05-13 12:40:00,73.4,73.47,73.32,73.34,66870.0,65.6655,65.7281,65.5939,65.6118,66870.0
2022-05-13 12:50:00,73.33,73.37,73.23,73.31,35671.0,65.6028,65.6386,65.5134,65.5849,35671.0
2022-05-13 13:00:00,73.3,73.45,73.29,73.33,67794.0,65.576,65.7102,65.567,65.6028,67794.0
2022-05-13 13:10:00,73.33,73.36,73.24,73.33,62340.0,65.6028,65.6297,65.5223,65.6028,62340.0
2022-05-13 13:20:00,73.34,73.34,73.17,73.17,37126.0,65.6118,65.6118,65.4597,65.4597,37126.0
2022-05-13 13:30:00,73.18,73.27,73.18,73.21,37402.0,65.4686,65.5492,65.4686,65.4955,37402.0
2022-05-13 13:40:00,73.22,73.26,73.08,73.24,54418.0,65.5044,65.5402,65.3792,65.5223,54418.0
2022-05-13 13:50:00,73.25,73.36,73.2,73.21,44789.0,65.5313,65.6297,65.4865,65.4955,44789.0
2022-05-13 14:00:00,73.2,73.2,72.87,73.11,95655.0,65.4865,65.4865,65.1913,65.406,95655.0
2022-05-13 14:10:00,73.11,73.23,73.03,73.23,56278.0,65.406,65.5134,65.3344,65.5134,56278.0
2022-05-13 14:20:00,73.25,73.27,73.07,73.2,86140.0,65.5313,65.5492,65.3702,65.4865,86140.0
2022-05-13 14:30:00,73.2,73.38,73.19,73.22,49372.0,65.4865,65.6476,65.4776,65.5044,49372.0
2022-05-13 14:40:00,73.23,73.3,73.15,73.18,54756.0,65.5134,65.576,65.4418,65.4686,54756.0
2022-05-13 14:50:00,73.18,73.51,73.17,73.5,74562.0,65.4686,65.7639,65.4597,65.7549,74562.0
2022-05-13 15:00:00,73.51,73.57,73.42,73.52,188327.0,65.7639,65.8175,65.6833,65.7728,188327.0
2022-05-13 15:10:00,73.51,73.6,73.47,73.54,65946.0,65.7639,65.8444,65.7281,65.7907,65946.0
2022-05-13 15:20:00,73.53,73.64,73.51,73.6,59504.0,65.7818,65.8802,65.7639,65.8444,59504.0
2022-05-13 15:30:00,73.59,73.63,73.44,73.53,160126.0,65.8354,65.8712,65.7012,65.7818,160126.0
2022-05-13 15:40:00,73.53,73.85,73.52,73.62,205308.0,65.7818,66.068,65.7728,65.8623,205308.0
2022-05-13 15:50:00,73.63,73.67,73.41,73.64,467223.0,65.8712,65.907,65.6744,65.8802,467223.0
2022-05-16 09:30:00,73.91,74.18,73.76,74.14,157774.0,66.1217,66.3633,65.9875,66.3275,157774.0
2022-05-16 09:40:00,74.09,74.32,74.0,74.03,174633.0,66.2827,66.4885,66.2022,66.2291,174633.0
2022-05-16 09:50:00,74.05,74.07,73.69,73.76,98289.0,66.247,66.2649,65.9249,65.9875,98289.0
2022-05-16 10:00:00,73.76,73.79,73.6,73.61,87044.0,65.9875,66.0144,65.8444,65.8533,87044.0
2022-05-16 10:10:00,73.61,73.79,73.59,73.72,58456.0,65.8533,66.0144,65.8354,65.9517,58456.0
2022-05-16 10:20:00,73.71,73.86,73.67,73.82,54448.0,65.9428,66.077,65.907,66.0412,54448.0
2022-05-16 10:30:00,73.81,73.91,73.79,73.88,184302.0,66.0323,66.1217,66.0144,66.0949,184302.0
2022-05-16 10:40:00,73.88,74.13,73.85,73.93,137383.0,66.0949,66.3185,66.068,66.1396,137383.0
2022-05-16 10:50:00,73.92,74.27,73.9,74.24,45532.0,66.1307,66.4438,66.1128,66.4169,45532.0
2022-05-16 11:00:00,74.24,74.35,74.18,74.28,44404.0,66.4169,66.5153,66.3633,66.4527,44404.0
2022-05-16 11:10:00,74.28,74.31,74.02,74.05,37595.0,66.4527,66.4796,66.2201,66.247,37595.0
2022-05-16 11:20:00,74.04,74.32,74.0,74.28,33397.0,66.238,66.4885,66.2022,66.4527,33397.0
2022-05-16 11:30:00,74.27,74.36,74.15,74.33,51893.0,66.4438,66.5243,66.3364,66.4975,51893.0
2022-05-16 11:40:00,74.34,74.43,74.32,74.36,79375.0,66.5064,66.5869,66.4885,66.5243,79375.0
2022-05-16 11:50:00,74.36,74.42,74.29,74.3,41966.0,66.5243,66.578,66.4617,66.4706,41966.0
2022-05-16 12:00:00,74.31,74.33,74.13,74.16,39159.0,66.4796,66.4975,66.3185,66.3454,39159.0
2022-05-16 12:10:00,74.17,74.29,74.16,74.21,27711.0,66.3543,66.4617,66.3454,66.3901,27711.0
2022-05-16 12:20:00,74.2,74.26,74.07,74.12,41752.0,66.3812,66.4348,66.2649,66.3096,41752.0
2022-05-16 12:30:00,74.12,74.3,74.12,74.19,26226.0,66.3096,66.4706,66.3096,66.3722,26226.0
2022-05-16 12:40:00,74.18,74.21,74.05,74.13,39025.0,66.3633,66.3901,66.247,66.3185,39025.0
2022-05-16 12:50:00,74.13,74.15,74.04,74.14,28673.0,66.3185,66.3364,66.238,66.3275,28673.0
2022-05-16 13:00:00,74.14,74.31,74.13,74.25,28475.0,66.3275,66.4796,66.3185,66.4259,28475.0
2022-05-16 13:10:00,74.25,74.33,74.19,74.22,40436.0,66.4259,66.4975,66.3722,66.399,40436.0
2022-05-16 13:20:00,74.22,74.33,74.19,74.32,34192.0,66.399,66.4975,66.3722,66.4885,34192.0
2022-05-16 13:30:00,74.31,74.33,74.18,74.18,39185.0,66.4796,66.4975,66.3633,66.3633,39185.0
2022-05-16 13:40:00,74.19,74.35,74.19,74.26,40399.0,66.3722,66.5153,66.3722,66.4348,40399.0
2022-05-16 13:50:00,74.28,74.35,74.26,74.33,27837.0,66.4527,66.5153,66.4348,66.4975,27837.0
2022-05-16 14:00:00,74.35,74.45,74.35,74.41,49746.0,66.5153,66.6048,66.5153,66.569,49746.0
2022-05-16 14:10:00,74.41,74.49,74.38,74.47,35837.0,66.569,66.6406,66.5422,66.6227,35837.0
2022-05-16 14:20:00,74.48,74.59,74.45,74.58,57871.0,66.6316,66.7301,66.6048,66.7211,57871.0
2022-05-16 14:30:00,74.59,74.59,74.44,74.45,41225.0,66.7301,66.7301,66.5959,66.6048,41225.0
2022-05-16 14:40:00,74.46,74.53,74.36,74.39,38016.0,66.6138,66.6764,66.5243,66.5511,38016.0
2022-05-16 14:50:00,74.41,74.5,74.41,74.46,37449.0,66.569,66.6495,66.569,66.6138,37449.0
2022-05-16 15:00:00,74.47,74.6,74.47,74.54,59267.0,66.6227,66.739,66.6227,66.6853,59267.0
2022-05-16 15:10:00,74.54,74.61,74.5,74.6,96699.0,66.6853,66.748,66.6495,66.739,96699.0
2022-05-16 15:20:00,74.6,74.6,74.48,74.52,95110.0,66.739,66.739,66.6316,66.6674,95110.0
2022-05-16 15:30:00,74.51,74.6,74.38,74.41,103564.0,66.6585,66.739,66.5422,66.569,103564.0
2022-05-16 15:40:00,74.42,74.47,74.28,74.36,108901.0,66.578,66.6227,66.4527,66.5243,108901.0
2022-05-16 15:50:00,74.36,74.5,74.06,74.25,645735.0,66.5243,66.6495,66.2559,66.4259,645735.0
2022-05-17 09:30:00,74.5,74.5,73.21,73.27,133610.0,66.6495,66.6495,65.4955,65.5492,133610.0
2022-05-17 09:40:00,73.24,73.24,72.9,73.1,164777.0,65.5223,65.5223,65.2181,65.3971,164777.0
2022-05-17 09:50:00,73.11,73.54,72.98,73.54,74612.0,65.406,65.7907,65.2897,65.7907,74612.0
2022-05-17 10:00:00,73.55,73.96,73.49,73.93,72859.0,65.7996,66.1664,65.746,66.1396,72859.0
2022-05-17 10:10:00,73.93,74.14,73.91,74.1,55769.0,66.1396,66.3275,66.1217,66.2917,55769.0
2022-05-17 10:20:00,74.09,74.21,74.06,74.2,64864.0,66.2827,66.3901,66.2559,66.3812,64864.0
2022-05-17 10:30:00,74.19,74.43,74.17,74.43,41114.0,66.3722,66.5869,66.3543,66.5869,41114.0
2022-05-17 10:40:00,74.43,74.46,74.21,74.43,48237.0,66.5869,66.6138,66.3901,66.5869,48237.0
2022-05-17 10:50:00,74.4,74.46,74.29,74.44,37742.0,66.5601,66.6138,66.4617,66.5959,37742.0
2022-05-17 11:00:00,74.45,74.61,74.43,74.45,77487.0,66.6048,66.748,66.5869,66.6048,77487.0
2022-05-17 11:10:00,74.44,74.47,74.09,74.09,196062.0,66.5959,66.6227,66.2827,66.2827,196062.0
2022-05-17 11:20:00,74.08,74.27,74.08,74.26,44720.0,66.2738,66.4438,66.2738,66.4348,44720.0
2022-05-17 11:30:00,74.26,74.3,74.11,74.14,50584.0,66.4348,66.4706,66.3006,66.3275,50584.0
2022-05-17 11:40:00,74.13,74.13,73.91,73.95,44944.0,66.3185,66.3185,66.1217,66.1575,44944.0
2022-05-17 11:50:00,73.97,74.09,73.91,74.08,39383.0,66.1754,66.2827,66.1217,66.2738,39383.0
2022-05-17 12:00:00,74.09,74.18,74.05,74.14,79548.0,66.2827,66.3633,66.247,66.3275,79548.0
2022-05-17 12:10:00,74.13,74.16,74.03,74.16,32580.0,66.3185,66.3454,66.2291,66.3454,32580.0
2022-05-17 12:20:00,74.15,74.17,74.04,74.04,40316.0,66.3364,66.3543,66.238,66.238,40316.0
2022-05-17 12:30:00,74.06,74.16,74.0,74.15,42313.0,66.2559,66.3454,66.2022,66.3364,42313.0
2022-05-17 12:40:00,74.16,74.23,74.12,74.2,169482.0,66.3454,66.408,66.3096,66.3812,169482.0
2022-05-17 12:50:00,74.2,74.21,74.06,74.13,63818.0,66.3812,66.3901,66.2559,66.3185,63818.0
2022-05-17 13:00:00,74.13,74.24,74.07,74.22,47892.0,66.3185,66.4169,66.2649,66.399,47892.0
2022-05-17 13:10:00,74.23,74.34,74.23,74.28,23048.0,66.408,66.5064,66.408,66.4527,23048.0
2022-05-17 13:20:00,74.27,74.27,74.14,74.17,27276.0,66.4438,66.4438,66.3275,66.3543,27276.0
2022-05-17 13:30:00,74.18,74.22,74.05,74.11,25074.0,66.3633,66.399,66.247,66.3006,25074.0
2022-05-17 13:40:00,74.11,74.21,74.06,74.14,35308.0,66.3006,66.3901,66.2559,66.3275,35308.0
2022-05-17 13:50:00,74.12,74.17,74.01,74.01,39344.0,66.3096,66.3543,66.2112,66.2112,39344.0
2022-05-17 14:00:00,74.03,74.08,73.97,74.08,36911.0,66.2291,66.2738,66.1754,66.2738,36911.0
2022-05-17 14:10:00,74.08,74.08,73.92,73.95,79474.0,66.2738,66.2738,66.1307,66.1575,79474.0
2022-05-17 14:20:00,73.96,73.96,73.73,73.88,41876.0,66.1664,66.1664,65.9607,66.0949,41876.0
2022-05-17 14:30:00,73.87,73.99,73.75,73.97,46644.0,66.0859,66.1933,65.9786,66.1754,46644.0
2022-05-17 14:40:00,73.96,74.15,73.93,74.15,59822.0,66.1664,66.3364,66.1396,66.3364,59822.0
2022-05-17 14:50:00,74.15,74.2,74.09,74.13,46618.0,66.3364,66.3812,66.2827,66.3185,46618.0
2022-05-17 15:00:00,74.13,74.3,74.11,74.2,90963.0,66.3185,66.4706,66.3006,66.3812,90963.0
2022-05-17 15:10:00,74.17,74.19,74.08,74.12,79324.0,66.3543,66.3722,66.2738,66.3096,79324.0
2022-05-17 15:20:00,74.11,74.18,74.06,74.11,106301.0,66.3006,66.3633,66.2559,66.3006,106301.0
2022-05-17 15:30:00,74.12,74.15,74.05,74.07,118730.0,66.3096,66.3364,66.247,66.2649,118730.0
2022-05-17 15:40:00,74.08,74.12,73.99,74.06,149974.0,66.2738,66.3096,66.1933,66.2559,149974.0
2022-05-17 15:50:00,74.06,74.23,73.99,74.15,465501.0,66.2559,66.408,66.1933,66.3364,465501.0
2022-05-18 09:30:00,74.6,74.7,74.21,74.25,164279.0,66.739,66.8285,66.3901,66.4259,164279.0
2022-05-18 09:40:00,74.24,74.6,74.15,74.55,105480.0,66.4169,66.739,66.3364,66.6943,105480.0
2022-05-18 09:50:00,74.56,74.61,74.15,74.24,61986.0,66.7032,66.748,66.3364,66.4169,61986.0
2022-05-18 10:00:00,74.25,74.39,74.19,74.31,74232.0,66.4259,66.5511,66.3722,66.4796,74232.0
2022-05-18 10:10:00,74.34,74.49,74.31,74.46,131397.0,66.5064,66.6406,66.4796,66.6138,131397.0
2022-05-18 10:20:00,74.45,74.48,74.33,74.44,58035.0,66.6048,66.6316,66.4975,66.5959,58035.0
2022-05-18 10:30:00,74.46,74.78,74.38,74.69,69607.0,66.6138,66.9,66.5422,66.8195,69607.0
2022-05-18 10:40:00,74.69,74.69,74.43,74.44,58794.0,66.8195,66.8195,66.5869,66.5959,58794.0
2022-05-18 10:50:00,74.42,74.45,74.27,74.36,34458.0,66.578,66.6048,66.4438,66.5243,34458.0
2022-05-18 11:00:00,74.34,74.4,74.3,74.36,39166.0,66.5064,66.5601,66.4706,66.5243,39166.0
2022-05-18 11:10:00,74.34,74.41,74.28,74.41,34945.0,66.5064,66.569,66.4527,66.569,34945.0
2022-05-18 11:20:00,74.4,74.4,74.22,74.36,25783.0,66.5601,66.5601,66.399,66.5243,25783.0
2022-05-18 11:30:00,74.36,74.48,74.31,74.36,30937.0,66.5243,66.6316,66.4796,66.5243,30937.0
2022-05-18 11:40:00,74.36,74.39,74.22,74.27,32604.0,66.5243,66.5511,66.399,66.4438,32604.0
2022-05-18 11:50:00,74.27,74.48,74.24,74.47,39379.0,66.4438,66.6316,66.4169,66.6227,39379.0
2022-05-18 12:00:00,74.46,74.54,74.38,74.53,38100.0,66.6138,66.6853,66.5422,66.6764,38100.0
2022-05-18 12:10:00,74.54,74.64,74.43,74.58,74798.0,66.6853,66.7748,66.5869,66.7211,74798.0
2022-05-18 12:20:00,74.58,74.61,74.51,74.6,58205.0,66.7211,66.748,66.6585,66.739,58205.0
2022-05-18 12:30:00,74.62,74.74,74.55,74.74,42177.0,66.7569,66.8643,66.6943,66.8643,42177.0
2022-05-18 12:40:00,74.73,74.75,74.54,74.56,31893.0,66.8553,66.8732,66.6853,66.7032,31893.0
2022-05-18 12:50:00,74.59,74.62,74.49,74.55,51316.0,66.7301,66.7569,66.6406,66.6943,51316.0
2022-05-18 13:00:00,74.53,74.54,74.22,74.23,51081.0,66.6764,66.6853,66.399,66.408,51081.0
2022-05-18 13:10:00,74.25,74.35,74.22,74.25,54661.0,66.4259,66.5153,66.399,66.4259,54661.0
2022-05-18 13:20:00,74.22,74.26,74.01,74.05,41851.0,66.399,66.4348,66.2112,66.247,41851.0
2022-05-18 13:30:00,74.05,74.08,73.83,74.08,55427.0,66.247,66.2738,66.0501,66.2738,55427.0
2022-05-18 13:40:00,74.08,74.08,73.79,73.8,52901.0,66.2738,66.2738,66.0144,66.0233,52901.0
2022-05-18 13:50:00,73.81,73.84,73.68,73.79,41354.0,66.0323,66.0591,65.9159,66.0144,41354.0
2022-05-18 14:00:00,73.78,73.91,73.75,73.91,47012.0,66.0054,66.1217,65.9786,66.1217,47012.0
2022-05-18 14:10:00,73.94,74.03,73.85,74.0,72351.0,66.1486,66.2291,66.068,66.2022,72351.0
2022-05-18 14:20:00,73.99,74.18,73.92,74.13,42083.0,66.1933,66.3633,66.1307,66.3185,42083.0
2022-05-18 14:30:00,74.16,74.17,73.99,74.14,220706.0,66.3454,66.3543,66.1933,66.3275,220706.0
2022-05-18 14:40:00,74.16,74.25,73.96,74.09,63728.0,66.3454,66.4259,66.1664,66.2827,63728.0
2022-05-18 14:50:00,74.08,74.24,74.07,74.13,49967.0,66.2738,66.4169,66.2649,66.3185,49967.0
2022-05-18 15:00:00,74.11,74.17,73.95,73.98,45277.0,66.3006,66.3543,66.1575,66.1843,45277.0
2022-05-18 15:10:00,73.97,74.11,73.97,74.02,54076.0,66.1754,66.3006,66.1754,66.2201,54076.0
2022-05-18 15:20:00,74.03,74.07,73.78,73.79,99630.0,66.2291,66.2649,66.0054,66.0144,99630.0
2022-05-18 15:30:00,73.79,74.05,73.66,73.96,80121.0,66.0144,66.247,65.8981,66.1664,80121.0
2022-05-18 15:40:00,73.96,74.03,73.7,73.72,124786.0,66.1664,66.2291,65.9338,65.9517,124786.0
2022-05-18 15:50:00,73.73,73.88,73.65,73.83,649615.0,65.9607,66.0949,65.8891,66.0501,649615.0
2022-05-19 09:30:00,73.71,73.85,72.98,73.05,169532.0,65.9428,66.068,65.2897,65.3523,169532.0
2022-05-19 09:40:00,73.05,73.34,73.02,73.09,120184.0,65.3523,65.6118,65.3255,65.3881,120184.0
2022-05-19 09:50:00,73.07,73.14,72.62,72.74,71216.0,65.3702,65.4329,64.9676,65.075,71216.0
2022-05-19 10:00:00,72.72,73.06,72.62,72.67,114310.0,65.0571,65.3613,64.9676,65.0124,114310.0
2022-05-19 10:10:00,72.67,73.21,72.67,73.17,84553.0,65.0124,65.4955,65.0124,65.4597,84553.0
2022-05-19 10:20:00,73.18,73.43,73.15,73.25,78257.0,65.4686,65.6923,65.4418,65.5313,78257.0
2022-05-19 10:30:00,73.25,73.31,73.06,73.25,81730.0,65.5313,65.5849,65.3613,65.5313,81730.0
2022-05-19 10:40:00,73.22,73.25,72.99,73.03,78286.0,65.5044,65.5313,65.2987,65.3344,78286.0
2022-05-19 10:50:00,73.02,73.06,72.7,72.73,136841.0,65.3255,65.3613,65.0392,65.0661,136841.0
2022-05-19 11:00:00,72.72,72.96,72.58,72.65,61894.0,65.0571,65.2718,64.9319,64.9945,61894.0
2022-05-19 11:10:00,72.65,72.75,72.53,72.65,57724.0,64.9945,65.0839,64.8871,64.9945,57724.0
2022-05-19 11:20:00,72.64,72.73,72.52,72.6,50627.0,64.9855,65.0661,64.8782,64.9498,50627.0
2022-05-19 11:30:00,72.61,73.03,72.61,73.02,54262.0,64.9587,65.3344,64.9587,65.3255,54262.0
2022-05-19 11:40:00,73.0,73.22,72.98,73.18,73744.0,65.3076,65.5044,65.2897,65.4686,73744.0
2022-05-19 11:50:00,73.17,73.17,72.96,73.04,60338.0,65.4597,65.4597,65.2718,65.3434,60338.0
2022-05-19 12:00:00,73.04,73.13,72.91,73.07,104944.0,65.3434,65.4239,65.2271,65.3702,104944.0
2022-05-19 12:10:00,73.09,73.29,73.09,73.2,64529.0,65.3881,65.567,65.3881,65.4865,64529.0
2022-05-19 12:20:00,73.2,73.21,72.85,72.9,72408.0,65.4865,65.4955,65.1734,65.2181,72408.0
2022-05-19 12:30:00,72.9,72.97,72.83,72.86,70970.0,65.2181,65.2808,65.1555,65.1824,70970.0
2022-05-19 12:40:00,72.86,72.88,72.69,72.77,56737.0,65.1824,65.2002,65.0303,65.1018,56737.0
2022-05-19 12:50:00,72.76,72.89,72.75,72.87,88842.0,65.0929,65.2092,65.0839,65.1913,88842.0
2022-05-19 13:00:00,72.92,72.95,72.81,72.93,59720.0,65.236,65.2629,65.1376,65.245,59720.0
2022-05-19 13:10:00,72.93,72.97,72.84,72.93,79608.0,65.245,65.2808,65.1645,65.245,79608.0
2022-05-19 13:20:00,72.93,73.11,72.91,72.96,54619.0,65.245,65.406,65.2271,65.2718,54619.0
2022-05-19 13:30:00,72.95,73.14,72.89,73.09,67877.0,65.2629,65.4329,65.2092,65.3881,67877.0
2022-05-19 13:40:00,73.07,73.09,72.82,72.84,49357.0,65.3702,65.3881,65.1466,65.1645,49357.0
2022-05-19 13:50:00,72.83,73.12,72.82,73.07,86714.0,65.1555,65.415,65.1466,65.3702,86714.0
2022-05-19 14:00:00,73.07,73.21,73.0,73.17,69773.0,65.3702,65.4955,65.3076,65.4597,69773.0
2022-05-19 14:10:00,73.17,73.2,73.01,73.05,61966.0,65.4597,65.4865,65.3166,65.3523,61966.0
2022-05-19 14:20:00,73.05,73.14,72.99,73.07,49522.0,65.3523,65.4329,65.2987,65.3702,49522.0
2022-05-19 14:30:00,73.07,73.15,72.97,72.97,59482.0,65.3702,65.4418,65.2808,65.2808,59482.0
2022-05-19 14:40:00,72.97,73.19,72.93,73.17,72842.0,65.2808,65.4776,65.245,65.4597,72842.0
2022-05-19 14:50:00,73.19,73.36,73.17,73.36,57149.0,65.4776,65.6297,65.4597,65.6297,57149.0
2022-05-19 15:00:00,73.36,73.66,73.35,73.46,103005.0,65.6297,65.8981,65.6207,65.7191,103005.0
2022-05-19 15:10:00,73.45,73.5,73.3,73.34,89715.0,65.7102,65.7549,65.576,65.6118,89715.0
2022-05-19 15:20:00,73.35,73.37,73.2,73.24,66596.0,65.6207,65.6386,65.4865,65.5223,66596.0
2022-05-19 15:30:00,73.23,73.33,73.09,73.21,134247.0,65.5134,65.6028,65.3881,65.4955,134247.0
2022-05-19 15:40:00,73.2,73.33,73.11,73.22,216757.0,65.4865,65.6028,65.406,65.5044,216757.0
2022-05-19 15:50:00,73.22,73.43,73.19,73.33,618268.0,65.5044,65.6923,65.4776,65.6028,618268.0
2022-05-20 09:30:00,73.28,73.64,72.89,73.35,178866.0,65.5581,65.8802,65.2092,65.6207,178866.0
2022-05-20 09:40:00,73.41,73.77,73.31,73.65,106942.0,65.6744,65.9965,65.5849,65.8891,106942.0
2022-05-20 09:50:00,73.65,73.72,73.45,73.51,69182.0,65.8891,65.9517,65.7102,65.7639,69182.0
2022-05-20 10:00:00,73.52,73.6,73.42,73.55,94645.0,65.7728,65.8444,65.6833,65.7996,94645.0
2022-05-20 10:10:00,73.53,73.61,73.33,73.49,73413.0,65.7818,65.8533,65.6028,65.746,73413.0
2022-05-20 10:20:00,73.5,73.52,73.34,73.39,185218.0,65.7549,65.7728,65.6118,65.6565,185218.0
2022-05-20 10:30:00,73.39,73.45,73.16,73.17,66232.0,65.6565,65.7102,65.4507,65.4597,66232.0
2022-05-20 10:40:00,73.17,73.34,73.15,73.33,40630.0,65.4597,65.6118,65.4418,65.6028,40630.0
2022-05-20 10:50:00,73.35,73.38,73.13,73.2,35877.0,65.6207,65.6476,65.4239,65.4865,35877.0
2022-05-20 11:00:00,73.17,73.18,72.94,72.95,70195.0,65.4597,65.4686,65.2539,65.2629,70195.0
2022-05-20 11:10:00,72.92,72.99,72.84,72.86,64796.0,65.236,65.2987,65.1645,65.1824,64796.0
2022-05-20 11:20:00,72.87,72.89,72.72,72.79,80970.0,65.1913,65.2092,65.0571,65.1197,80970.0
2022-05-20 11:30:00,72.78,72.88,72.71,72.79,66447.0,65.1108,65.2002,65.0482,65.1197,66447.0
2022-05-20 11:40:00,72.8,72.84,72.63,72.78,66348.0,65.1287,65.1645,64.9766,65.1108,66348.0
2022-05-20 11:50:00,72.78,72.89,72.72,72.74,53895.0,65.1108,65.2092,65.0571,65.075,53895.0
2022-05-20 12:00:00,72.75,72.78,72.5,72.53,72503.0,65.0839,65.1108,64.8603,64.8871,72503.0
2022-05-20 12:10:00,72.53,72.71,72.43,72.71,83463.0,64.8871,65.0482,64.7977,65.0482,83463.0
2022-05-20 12:20:00,72.71,72.91,72.69,72.86,197286.0,65.0482,65.2271,65.0303,65.1824,197286.0
2022-05-20 12:30:00,72.87,73.02,72.84,72.88,253049.0,65.1913,65.3255,65.1645,65.2002,253049.0
2022-05-20 12:40:00,72.87,73.13,72.84,73.13,85989.0,65.1913,65.4239,65.1645,65.4239,85989.0
2022-05-20 12:50:00,73.13,73.23,72.95,72.96,135793.0,65.4239,65.5134,65.2629,65.2718,135793.0
2022-05-20 13:00:00,72.96,72.98,72.74,72.8,64253.0,65.2718,65.2897,65.075,65.1287,64253.0
2022-05-20 13:10:00,72.79,72.94,72.75,72.75,41596.0,65.1197,65.2539,65.0839,65.0839,41596.0
2022-05-20 13:20:00,72.76,72.89,72.76,72.83,65313.0,65.0929,65.2092,65.0929,65.1555,65313.0
2022-05-20 13:30:00,72.83,72.91,72.7,72.84,78141.0,65.1555,65.2271,65.0392,65.1645,78141.0
2022-05-20 13:40:00,72.82,73.0,72.82,72.89,90043.0,65.1466,65.3076,65.1466,65.2092,90043.0
2022-05-20 13:50:00,72.88,72.91,72.72,72.77,66717.0,65.2002,65.2271,65.0571,65.1018,66717.0
2022-05-20 14:00:00,72.77,72.89,72.66,72.78,49900.0,65.1018,65.2092,65.0034,65.1108,49900.0
2022-05-20 14:10:00,72.79,72.85,72.65,72.68,47359.0,65.1197,65.1734,64.9945,65.0213,47359.0
2022-05-20 14:20:00,72.69,72.86,72.66,72.8,57112.0,65.0303,65.1824,65.0034,65.1287,57112.0
2022-05-20 14:30:00,72.79,72.84,72.66,72.72,100574.0,65.1197,65.1645,65.0034,65.0571,100574.0
2022-05-20 14:40:00,72.73,72.99,72.73,72.94,47722.0,65.0661,65.2987,65.0661,65.2539,47722.0
2022-05-20 14:50:00,72.94,73.11,72.91,73.0,75502.0,65.2539,65.406,65.2271,65.3076,75502.0
2022-05-20 15:00:00,73.0,73.09,72.91,72.92,74956.0,65.3076,65.3881,65.2271,65.236,74956.0
2022-05-20 15:10:00,72.93,72.95,72.79,72.85,60345.0,65.245,65.2629,65.1197,65.1734,60345.0
2022-05-20 15:20:00,72.87,72.98,72.72,72.98,55978.0,65.1913,65.2897,65.0571,65.2897,55978.0
2022-05-20 15:30:00,72.99,73.3,72.88,73.15,124688.0,65.2987,65.576,65.2002,65.4418,124688.0
2022-05-20 15:40:00,73.15,73.44,73.13,73.4,178425.0,65.4418,65.7012,65.4239,65.6655,178425.0
2022-05-20 15:50:00,73.4,73.5,73.21,73.41,467527.0,65.6655,65.7549,65.4955,65.6744,467527.0
2022-05-23 09:30:00,74.11,74.51,73.69,73.86,153513.0,66.3006,66.6585,65.9249,66.077,153513.0
2022-05-23 09:40:00,73.84,73.92,73.43,73.6,81499.0,66.0591,66.1307,65.6923,65.8444,81499.0
2022-05-23 09:50:00,73.79,74.01,73.38,74.01,152781.0,66.0144,66.2112,65.6476,66.2112,152781.0
2022-05-23 10:00:00,74.05,74.25,73.9,74.21,54758.0,66.247,66.4259,66.1128,66.3901,54758.0
2022-05-23 10:10:00,74.18,74.29,74.1,74.16,85348.0,66.3633,66.4617,66.2917,66.3454,85348.0
2022-05-23 10:20:00,74.17,74.41,74.12,74.36,109235.0,66.3543,66.569,66.3096,66.5243,109235.0
2022-05-23 10:30:00,74.36,74.36,74.03,74.27,79834.0,66.5243,66.5243,66.2291,66.4438,79834.0
2022-05-23 10:40:00,74.29,74.51,74.26,74.31,64383.0,66.4617,66.6585,66.4348,66.4796,64383.0
2022-05-23 10:50:00,74.33,74.45,74.28,74.32,64568.0,66.4975,66.6048,66.4527,66.4885,64568.0
2022-05-23 11:00:00,74.3,74.61,74.28,74.58,83579.0,66.4706,66.748,66.4527,66.7211,83579.0
2022-05-23 11:10:00,74.58,74.69,74.54,74.67,53660.0,66.7211,66.8195,66.6853,66.8016,53660.0
2022-05-23 11:20:00,74.69,74.7,74.47,74.59,65803.0,66.8195,66.8285,66.6227,66.7301,65803.0
2022-05-23 11:30:00,74.61,74.65,74.5,74.51,79342.0,66.748,66.7837,66.6495,66.6585,79342.0
2022-05-23 11:40:00,74.52,74.62,74.45,74.51,55424.0,66.6674,66.7569,66.6048,66.6585,55424.0
2022-05-23 11:50:00,74.51,74.52,74.37,74.38,32158.0,66.6585,66.6674,66.5332,66.5422,32158.0
2022-05-23 12:00:00,74.39,74.46,74.26,74.29,46342.0,66.5511,66.6138,66.4348,66.4617,46342.0
2022-05-23 12:10:00,74.26,74.33,74.21,74.22,34437.0,66.4348,66.4975,66.3901,66.399,34437.0
2022-05-23 12:20:00,74.22,74.24,74.01,74.04,42558.0,66.399,66.4169,66.2112,66.238,42558.0
2022-05-23 12:30:00,74.03,74.21,74.03,74.21,35032.0,66.2291,66.3901,66.2291,66.3901,35032.0
2022-05-23 12:40:00,74.21,74.23,74.04,74.09,50975.0,66.3901,66.408,66.238,66.2827,50975.0
2022-05-23 12:50:00,74.06,74.2,73.93,74.2,68515.0,66.2559,66.3812,66.1396,66.3812,68515.0
2022-05-23 13:00:00,74.2,74.23,74.09,74.2,38517.0,66.3812,66.408,66.2827,66.3812,38517.0
2022-05-23 13:10:00,74.2,74.2,73.9,73.95,38661.0,66.3812,66.3812,66.1128,66.1575,38661.0
2022-05-23 13:20:00,73.97,74.03,73.91,73.97,33088.0,66.1754,66.2291,66.1217,66.1754,33088.0
2022-05-23 13:30:00,73.96,74.08,73.93,74.02,33615.0,66.1664,66.2738,66.1396,66.2201,33615.0
2022-05-23 13:40:00,74.03,74.19,74.01,74.13,29386.0,66.2291,66.3722,66.2112,66.3185,29386.0
2022-05-23 13:50:00,74.13,74.2,74.06,74.2,33294.0,66.3185,66.3812,66.2559,66.3812,33294.0
2022-05-23 14:00:00,74.19,74.2,74.11,74.18,40055.0,66.3722,66.3812,66.3006,66.3633,40055.0
2022-05-23 14:10:00,74.18,74.22,74.04,74.06,42428.0,66.3633,66.399,66.238,66.2559,42428.0
2022-05-23 14:20:00,74.06,74.17,74.05,74.13,38741.0,66.2559,66.3543,66.247,66.3185,38741.0
2022-05-23 14:30:00,74.13,74.27,74.07,74.27,67409.0,66.3185,66.4438,66.2649,66.4438,67409.0
2022-05-23 14:40:00,74.27,74.27,74.13,74.15,43457.0,66.4438,66.4438,66.3185,66.3364,43457.0
2022-05-23 14:50:00,74.14,74.18,74.04,74.05,38816.0,66.3275,66.3633,66.238,66.247,38816.0
2022-05-23 15:00:00,74.05,74.2,74.04,74.2,49496.0,66.247,66.3812,66.238,66.3812,49496.0
2022-05-23 15:10:00,74.2,74.22,74.06,74.12,47545.0,66.3812,66.399,66.2559,66.3096,47545.0
2022-05-23 15:20:00,74.12,74.16,74.0,74.07,53390.0,66.3096,66.3454,66.2022,66.2649,53390.0
2022-05-23 15:30:00,74.06,74.14,74.02,74.03,81468.0,66.2559,66.3275,66.2201,66.2291,81468.0
2022-05-23 15:40:00,74.03,74.09,73.8,73.87,104742.0,66.2291,66.2827,66.0233,66.0859,104742.0
2022-05-23 15:50:00,73.86,74.16,73.83,74.15,344274.0,66.077,66.3454,66.0501,66.3364,344274.0
2022-05-24 09:30:00,74.42,74.68,74.24,74.62,154057.0,66.578,66.8106,66.4169,66.7569,154057.0
2022-05-24 09:40:00,74.62,74.94,74.58,74.93,247435.0,66.7569,67.0432,66.7211,67.0342,247435.0
2022-05-24 09:50:00,74.92,75.07,74.69,74.74,132100.0,67.0253,67.1595,66.8195,66.8643,132100.0
2022-05-24 10:00:00,74.73,74.93,74.56,74.66,109909.0,66.8553,67.0342,66.7032,66.7927,109909.0
2022-05-24 10:10:00,74.67,74.69,74.19,74.24,54339.0,66.8016,66.8195,66.3722,66.4169,54339.0
2022-05-24 10:20:00,74.23,74.35,74.16,74.22,40483.0,66.408,66.5153,66.3454,66.399,40483.0
2022-05-24 10:30:00,74.22,74.31,74.06,74.26,78123.0,66.399,66.4796,66.2559,66.4348,78123.0
2022-05-24 10:40:00,74.25,74.26,74.01,74.04,61087.0,66.4259,66.4348,66.2112,66.238,61087.0
2022-05-24 10:50:00,74.03,74.18,74.03,74.17,61244.0,66.2291,66.3633,66.2291,66.3543,61244.0
2022-05-24 11:00:00,74.17,74.27,74.17,74.26,64212.0,66.3543,66.4438,66.3543,66.4348,64212.0
2022-05-24 11:10:00,74.25,74.33,74.21,74.27,54524.0,66.4259,66.4975,66.3901,66.4438,54524.0
2022-05-24 11:20:00,74.26,74.35,74.16,74.35,51226.0,66.4348,66.5153,66.3454,66.5153,51226.0
2022-05-24 11:30:00,74.33,74.46,74.31,74.45,61857.0,66.4975,66.6138,66.4796,66.6048,61857.0
2022-05-24 11:40:00,74.45,74.7,74.45,74.7,84469.0,66.6048,66.8285,66.6048,66.8285,84469.0
2022-05-24 11:50:00,74.7,74.78,74.54,74.7,76059.0,66.8285,66.9,66.6853,66.8285,76059.0
2022-05-24 12:00:00,74.68,74.74,74.57,74.73,59777.0,66.8106,66.8643,66.7122,66.8553,59777.0
2022-05-24 12:10:00,74.73,74.83,74.64,74.74,79991.0,66.8553,66.9448,66.7748,66.8643,79991.0
2022-05-24 12:20:00,74.75,74.85,74.66,74.67,54696.0,66.8732,66.9627,66.7927,66.8016,54696.0
2022-05-24 12:30:00,74.67,74.7,74.5,74.55,33028.0,66.8016,66.8285,66.6495,66.6943,33028.0
2022-05-24 12:40:00,74.53,74.74,74.53,74.74,44185.0,66.6764,66.8643,66.6764,66.8643,44185.0
2022-05-24 12:50:00,74.74,74.93,74.72,74.84,77673.0,66.8643,67.0342,66.8464,66.9537,77673.0
2022-05-24 13:00:00,74.83,74.83,74.69,74.78,45911.0,66.9448,66.9448,66.8195,66.9,45911.0
2022-05-24 13:10:00,74.76,74.96,74.75,74.9,54937.0,66.8821,67.0611,66.8732,67.0074,54937.0
2022-05-24 13:20:00,74.88,74.97,74.83,74.96,38610.0,66.9895,67.07,66.9448,67.0611,38610.0
2022-05-24 13:30:00,74.95,74.96,74.79,74.87,48859.0,67.0521,67.0611,66.909,66.9806,48859.0
2022-05-24 13:40:00,74.88,74.98,74.76,74.84,146226.0,66.9895,67.079,66.8821,66.9537,146226.0
2022-05-24 13:50:00,74.83,74.99,74.82,74.93,159542.0,66.9448,67.0879,66.9358,67.0342,159542.0
2022-05-24 14:00:00,74.94,75.11,74.92,75.07,96070.0,67.0432,67.1953,67.0253,67.1595,96070.0
2022-05-24 14:10:00,75.09,75.24,75.05,75.09,351784.0,67.1774,67.3116,67.1416,67.1774,351784.0
2022-05-24 14:20:00,75.09,75.37,75.07,75.25,91380.0,67.1774,67.4279,67.1595,67.3205,91380.0
2022-05-24 14:30:00,75.23,75.56,75.23,75.46,82716.0,67.3026,67.5978,67.3026,67.5084,82716.0
2022-05-24 14:40:00,75.47,75.5,75.13,75.22,191886.0,67.5173,67.5442,67.2132,67.2937,191886.0
2022-05-24 14:50:00,75.21,75.33,75.12,75.3,89626.0,67.2847,67.3921,67.2042,67.3652,89626.0
2022-05-24 15:00:00,75.29,75.49,75.27,75.43,87538.0,67.3563,67.5352,67.3384,67.4815,87538.0
2022-05-24 15:10:00,75.42,75.64,75.42,75.58,112293.0,67.4726,67.6694,67.4726,67.6157,112293.0
2022-05-24 15:20:00,75.6,75.74,75.52,75.74,132483.0,67.6336,67.7589,67.5621,67.7589,132483.0
2022-05-24 15:30:00,75.75,75.97,75.68,75.9,226405.0,67.7678,67.9646,67.7052,67.902,226405.0
2022-05-24 15:40:00,75.9,75.95,75.8,75.88,243411.0,67.902,67.9467,67.8126,67.8841,243411.0
2022-05-24 15:50:00,75.89,75.93,75.6,75.7,870130.0,67.8931,67.9289,67.6336,67.7231,870130.0
2022-05-25 09:30:00,75.8,76.0,75.62,75.94,147226.0,67.8126,67.9915,67.6515,67.9378,147226.0
2022-05-25 09:40:00,75.95,75.95,75.61,75.91,122173.0,67.9467,67.9467,67.6426,67.911,122173.0
2022-05-25 09:50:00,75.96,76.09,75.87,75.96,86190.0,67.9557,68.072,67.8752,67.9557,86190.0
2022-05-25 10:00:00,75.96,76.01,75.53,75.64,141401.0,67.9557,68.0004,67.571,67.6694,141401.0
2022-05-25 10:10:00,75.65,75.7,75.35,75.53,68395.0,67.6784,67.7231,67.41,67.571,68395.0
2022-05-25 10:20:00,75.52,75.64,75.37,75.46,60367.0,67.5621,67.6694,67.4279,67.5084,60367.0
2022-05-25 10:30:00,75.46,75.48,75.27,75.41,50169.0,67.5084,67.5263,67.3384,67.4637,50169.0
2022-05-25 10:40:00,75.41,75.59,75.28,75.55,50076.0,67.4637,67.6247,67.3473,67.5889,50076.0
2022-05-25 10:50:00,75.57,75.7,75.54,75.67,29559.0,67.6068,67.7231,67.58,67.6963,29559.0
2022-05-25 11:00:00,75.69,75.7,75.45,75.52,31461.0,67.7141,67.7231,67.4994,67.5621,31461.0
2022-05-25 11:10:00,75.51,75.63,75.41,75.59,28223.0,67.5531,67.6605,67.4637,67.6247,28223.0
2022-05-25 11:20:00,75.59,75.76,75.54,75.75,33485.0,67.6247,67.7768,67.58,67.7678,33485.0
2022-05-25 11:30:00,75.74,75.74,75.59,75.65,68469.0,67.7589,67.7589,67.6247,67.6784,68469.0
2022-05-25 11:40:00,75.63,75.75,75.58,75.73,58714.0,67.6605,67.7678,67.6157,67.7499,58714.0
2022-05-25 11:50:00,75.74,75.86,75.65,75.83,42532.0,67.7589,67.8662,67.6784,67.8394,42532.0
2022-05-25 12:00:00,75.84,75.92,75.72,75.76,43847.0,67.8483,67.9199,67.741,67.7768,43847.0
2022-05-25 12:10:00,75.75,75.77,75.49,75.52,43520.0,67.7678,67.7857,67.5352,67.5621,43520.0
2022-05-25 12:20:00,75.51,75.63,75.47,75.53,33723.0,67.5531,67.6605,67.5173,67.571,33723.0
2022-05-25 12:30:00,75.52,75.57,75.45,75.51,30931.0,67.5621,67.6068,67.4994,67.5531,30931.0
2022-05-25 12:40:00,75.51,75.65,75.49,75.56,23865.0,67.5531,67.6784,67.5352,67.5978,23865.0
2022-05-25 12:50:00,75.56,75.57,75.5,75.56,24076.0,67.5978,67.6068,67.5442,67.5978,24076.0
2022-05-25 13:00:00,75.55,75.57,75.47,75.5,26453.0,67.5889,67.6068,67.5173,67.5442,26453.0
2022-05-25 13:10:00,75.5,75.61,75.43,75.59,21268.0,67.5442,67.6426,67.4815,67.6247,21268.0
2022-05-25 13:20:00,75.59,75.61,75.49,75.59,36009.0,67.6247,67.6426,67.5352,67.6247,36009.0
2022-05-25 13:30:00,75.58,75.62,75.42,75.42,30750.0,67.6157,67.6515,67.4726,67.4726,30750.0
2022-05-25 13:40:00,75.44,75.47,75.34,75.34,22408.0,67.4905,67.5173,67.401,67.401,22408.0
2022-05-25 13:50:00,75.34,75.35,75.26,75.3,31375.0,67.401,67.41,67.3295,67.3652,31375.0
2022-05-25 14:00:00,75.29,75.49,75.13,75.24,110394.0,67.3563,67.5352,67.2132,67.3116,110394.0
2022-05-25 14:10:00,75.23,75.44,75.14,75.36,95167.0,67.3026,67.4905,67.2221,67.4189,95167.0
2022-05-25 14:20:00,75.36,75.57,75.29,75.47,47293.0,67.4189,67.6068,67.3563,67.5173,47293.0
2022-05-25 14:30:00,75.47,75.5,75.32,75.32,61170.0,67.5173,67.5442,67.3831,67.3831,61170.0
2022-05-25 14:40:00,75.34,75.51,75.31,75.37,44493.0,67.401,67.5531,67.3742,67.4279,44493.0
2022-05-25 14:50:00,75.41,75.53,75.35,75.4,59135.0,67.4637,67.571,67.41,67.4547,59135.0
2022-05-25 15:00:00,75.42,75.66,75.4,75.56,46528.0,67.4726,67.6873,67.4547,67.5978,46528.0
2022-05-25 15:10:00,75.55,75.61,75.51,75.56,48051.0,67.5889,67.6426,67.5531,67.5978,48051.0
2022-05-25 15:20:00,75.56,75.62,75.49,75.56,43547.0,67.5978,67.6515,67.5352,67.5978,43547.0
2022-05-25 15:30:00,75.57,75.63,75.53,75.57,73574.0,67.6068,67.6605,67.571,67.6068,73574.0
2022-05-25 15:40:00,75.57,75.73,75.56,75.69,105455.0,67.6068,67.7499,67.5978,67.7141,105455.0
2022-05-25 15:50:00,75.69,75.76,75.54,75.7,374173.0,67.7141,67.7768,67.58,67.7231,374173.0
2022-05-26 09:30:00,76.25,76.3,75.61,75.93,110850.0,68.2151,68.2599,67.6426,67.9289,110850.0
2022-05-26 09:40:00,75.99,76.01,75.81,75.95,52888.0,67.9825,68.0004,67.8215,67.9467,52888.0
2022-05-26 09:50:00,75.99,76.02,75.66,75.88,42572.0,67.9825,68.0094,67.6873,67.8841,42572.0
2022-05-26 10:00:00,75.87,76.01,75.85,75.93,38193.0,67.8752,68.0004,67.8573,67.9289,38193.0
2022-05-26 10:10:00,75.91,75.95,75.61,75.62,37314.0,67.911,67.9467,67.6426,67.6515,37314.0
2022-05-26 10:20:00,75.63,75.91,75.56,75.9,33478.0,67.6605,67.911,67.5978,67.902,33478.0
2022-05-26 10:30:00,75.91,76.12,75.9,76.1,52264.0,67.911,68.0988,67.902,68.0809,52264.0
2022-05-26 10:40:00,76.12,76.2,76.02,76.08,31657.0,68.0988,68.1704,68.0094,68.063,31657.0
2022-05-26 10:50:00,76.03,76.12,76.01,76.02,36636.0,68.0183,68.0988,68.0004,68.0094,36636.0
2022-05-26 11:00:00,76.02,76.02,75.89,75.99,20870.0,68.0094,68.0094,67.8931,67.9825,20870.0
2022-05-26 11:10:00,76.0,76.06,75.95,76.03,33243.0,67.9915,68.0452,67.9467,68.0183,33243.0
2022-05-26 11:20:00,76.04,76.07,75.72,75.76,44857.0,68.0273,68.0541,67.741,67.7768,44857.0
2022-05-26 11:30:00,75.76,75.88,75.76,75.76,44561.0,67.7768,67.8841,67.7768,67.7768,44561.0
2022-05-26 11:40:00,75.76,75.8,75.62,75.64,36515.0,67.7768,67.8126,67.6515,67.6694,36515.0
2022-05-26 11:50:00,75.63,75.73,75.61,75.7,29600.0,67.6605,67.7499,67.6426,67.7231,29600.0
2022-05-26 12:00:00,75.69,75.77,75.61,75.64,31848.0,67.7141,67.7857,67.6426,67.6694,31848.0
2022-05-26 12:10:00,75.62,75.63,75.45,75.51,35119.0,67.6515,67.6605,67.4994,67.5531,35119.0
2022-05-26 12:20:00,75.49,75.54,75.39,75.44,26390.0,67.5352,67.58,67.4458,67.4905,26390.0
2022-05-26 12:30:00,75.44,75.61,75.44,75.61,43657.0,67.4905,67.6426,67.4905,67.6426,43657.0
2022-05-26 12:40:00,75.61,75.68,75.41,75.46,56152.0,67.6426,67.7052,67.4637,67.5084,56152.0
2022-05-26 12:50:00,75.45,75.57,75.45,75.56,23038.0,67.4994,67.6068,67.4994,67.5978,23038.0
2022-05-26 13:00:00,75.56,75.59,75.5,75.53,42533.0,67.5978,67.6247,67.5442,67.571,42533.0
2022-05-26 13:10:00,75.54,75.56,75.48,75.5,50822.0,67.58,67.5978,67.5263,67.5442,50822.0
2022-05-26 13:20:00,75.48,75.61,75.48,75.5,61205.0,67.5263,67.6426,67.5263,67.5442,61205.0
2022-05-26 13:30:00,75.51,75.53,75.36,75.38,41938.0,67.5531,67.571,67.4189,67.4368,41938.0
2022-05-26 13:40:00,75.38,75.41,75.3,75.32,27679.0,67.4368,67.4637,67.3652,67.3831,27679.0
2022-05-26 13:50:00,75.31,75.35,75.25,75.33,38745.0,67.3742,67.41,67.3205,67.3921,38745.0
2022-05-26 14:00:00,75.33,75.43,75.29,75.4,36979.0,67.3921,67.4815,67.3563,67.4547,36979.0
2022-05-26 14:10:00,75.39,75.4,75.25,75.28,28740.0,67.4458,67.4547,67.3205,67.3473,28740.0
2022-05-26 14:20:00,75.28,75.4,75.28,75.36,33943.0,67.3473,67.4547,67.3473,67.4189,33943.0
2022-05-26 14:30:00,75.36,75.43,75.29,75.33,30309.0,67.4189,67.4815,67.3563,67.3921,30309.0
2022-05-26 14:40:00,75.31,75.48,75.3,75.47,30878.0,67.3742,67.5263,67.3652,67.5173,30878.0
2022-05-26 14:50:00,75.46,75.55,75.43,75.52,32525.0,67.5084,67.5889,67.4815,67.5621,32525.0
2022-05-26 15:00:00,75.51,75.65,75.49,75.64,56486.0,67.5531,67.6784,67.5352,67.6694,56486.0
2022-05-26 15:10:00,75.63,75.63,75.45,75.47,50762.0,67.6605,67.6605,67.4994,67.5173,50762.0
2022-05-26 15:20:00,75.46,75.46,75.24,75.35,77187.0,67.5084,67.5084,67.3116,67.41,77187.0
2022-05-26 15:30:00,75.34,75.47,75.33,75.44,92086.0,67.401,67.5173,67.3921,67.4905,92086.0
2022-05-26 15:40:00,75.43,75.58,75.39,75.47,122169.0,67.4815,67.6157,67.4458,67.5173,122169.0
2022-05-26 15:50:00,75.47,75.53,75.25,75.3,285747.0,67.5173,67.571,67.3205,67.3652,285747.0
2022-05-27 09:30:00,75.11,75.69,75.06,75.67,216955.0,67.1953,67.7141,67.1505,67.6963,216955.0
2022-05-27 09:40:00,75.67,75.77,75.48,75.75,179861.0,67.6963,67.7857,67.5263,67.7678,179861.0
2022-05-27 09:50:00,75.77,75.9,75.59,75.81,54280.0,67.7857,67.902,67.6247,67.8215,54280.0
2022-05-27 10:00:00,75.82,75.9,75.72,75.86,58683.0,67.8304,67.902,67.741,67.8662,58683.0
2022-05-27 10:10:00,75.85,75.88,75.68,75.88,49491.0,67.8573,67.8841,67.7052,67.8841,49491.0
2022-05-27 10:20:00,75.87,76.09,75.84,76.05,60983.0,67.8752,68.072,67.8483,68.0362,60983.0
2022-05-27 10:30:00,76.04,76.11,75.87,75.88,79245.0,68.0273,68.0899,67.8752,67.8841,79245.0
2022-05-27 10:40:00,75.84,76.08,75.8,76.05,61947.0,67.8483,68.063,67.8126,68.0362,61947.0
2022-05-27 10:50:00,76.05,76.06,75.92,75.97,77808.0,68.0362,68.0452,67.9199,67.9646,77808.0
2022-05-27 11:00:00,75.96,76.0,75.82,75.83,23854.0,67.9557,67.9915,67.8304,67.8394,23854.0
2022-05-27 11:10:00,75.86,76.01,75.83,75.94,37998.0,67.8662,68.0004,67.8394,67.9378,37998.0
2022-05-27 11:20:00,75.92,75.92,75.76,75.81,27967.0,67.9199,67.9199,67.7768,67.8215,27967.0
2022-05-27 11:30:00,75.81,75.81,75.66,75.77,56327.0,67.8215,67.8215,67.6873,67.7857,56327.0
2022-05-27 11:40:00,75.78,75.97,75.76,75.91,48108.0,67.7947,67.9646,67.7768,67.911,48108.0
2022-05-27 11:50:00,75.9,75.9,75.8,75.81,35608.0,67.902,67.902,67.8126,67.8215,35608.0
2022-05-27 12:00:00,75.8,75.85,75.75,75.78,37092.0,67.8126,67.8573,67.7678,67.7947,37092.0
2022-05-27 12:10:00,75.78,75.89,75.77,75.86,55128.0,67.7947,67.8931,67.7857,67.8662,55128.0
2022-05-27 12:20:00,75.85,75.85,75.7,75.82,26060.0,67.8573,67.8573,67.7231,67.8304,26060.0
2022-05-27 12:30:00,75.84,75.84,75.73,75.84,34603.0,67.8483,67.8483,67.7499,67.8483,34603.0
2022-05-27 12:40:00,75.84,75.86,75.78,75.82,21634.0,67.8483,67.8662,67.7947,67.8304,21634.0
2022-05-27 12:50:00,75.83,75.88,75.8,75.85,28574.0,67.8394,67.8841,67.8126,67.8573,28574.0
2022-05-27 13:00:00,75.86,75.94,75.84,75.85,23458.0,67.8662,67.9378,67.8483,67.8573,23458.0
2022-05-27 13:10:00,75.85,75.87,75.71,75.76,18150.0,67.8573,67.8752,67.732,67.7768,18150.0
2022-05-27 13:20:00,75.77,75.8,75.71,75.76,24900.0,67.7857,67.8126,67.732,67.7768,24900.0
2022-05-27 13:30:00,75.75,75.78,75.71,75.76,29056.0,67.7678,67.7947,67.732,67.7768,29056.0
2022-05-27 13:40:00,75.71,75.73,75.59,75.61,41114.0,67.732,67.7499,67.6247,67.6426,41114.0
2022-05-27 13:50:00,75.62,75.75,75.58,75.7,20238.0,67.6515,67.7678,67.6157,67.7231,20238.0
2022-05-27 14:00:00,75.7,75.71,75.6,75.7,34190.0,67.7231,67.732,67.6336,67.7231,34190.0
2022-05-27 14:10:00,75.7,75.7,75.6,75.66,29440.0,67.7231,67.7231,67.6336,67.6873,29440.0
2022-05-27 14:20:00,75.66,75.68,75.63,75.67,31043.0,67.6873,67.7052,67.6605,67.6963,31043.0
2022-05-27 14:30:00,75.67,75.71,75.58,75.61,47458.0,67.6963,67.732,67.6157,67.6426,47458.0
2022-05-27 14:40:00,75.61,75.85,75.6,75.84,78770.0,67.6426,67.8573,67.6336,67.8483,78770.0
2022-05-27 14:50:00,75.84,75.84,75.69,75.73,44681.0,67.8483,67.8483,67.7141,67.7499,44681.0
2022-05-27 15:00:00,75.72,75.93,75.71,75.92,71097.0,67.741,67.9289,67.732,67.9199,71097.0
2022-05-27 15:10:00,75.92,75.96,75.87,75.91,66133.0,67.9199,67.9557,67.8752,67.911,66133.0
2022-05-27 15:20:00,75.92,76.01,75.87,76.0,57738.0,67.9199,68.0004,67.8752,67.9915,57738.0
2022-05-27 15:30:00,75.99,76.01,75.92,75.93,70426.0,67.9825,68.0004,67.9199,67.9289,70426.0
2022-05-27 15:40:00,75.92,76.02,75.91,75.95,100505.0,67.9199,68.0094,67.911,67.9467,100505.0
2022-05-27 15:50:00,75.96,76.09,75.85,76.08,265980.0,67.9557,68.072,67.8573,68.063,265980.0
2022-05-31 09:30:00,75.33,75.42,74.97,75.36,179044.0,67.3921,67.4726,67.07,67.4189,179044.0
2022-05-31 09:40:00,75.35,75.44,75.17,75.22,113491.0,67.41,67.4905,67.2489,67.2937,113491.0
2022-05-31 09:50:00,75.22,75.64,75.22,75.48,128794.0,67.2937,67.6694,67.2937,67.5263,128794.0
2022-05-31 10:00:00,75.48,75.81,75.48,75.78,62756.0,67.5263,67.8215,67.5263,67.7947,62756.0
2022-05-31 10:10:00,75.78,75.78,75.59,75.67,50478.0,67.7947,67.7947,67.6247,67.6963,50478.0
2022-05-31 10:20:00,75.69,75.76,75.56,75.56,46328.0,67.7141,67.7768,67.5978,67.5978,46328.0
2022-05-31 10:30:00,75.56,75.63,75.47,75.51,54744.0,67.5978,67.6605,67.5173,67.5531,54744.0
2022-05-31 10:40:00,75.53,75.6,75.48,75.5,47965.0,67.571,67.6336,67.5263,67.5442,47965.0
2022-05-31 10:50:00,75.51,75.67,75.44,75.6,41900.0,67.5531,67.6963,67.4905,67.6336,41900.0
2022-05-31 11:00:00,75.59,75.62,75.37,75.4,117265.0,67.6247,67.6515,67.4279,67.4547,117265.0
2022-05-31 11:10:00,75.39,75.4,75.32,75.34,37128.0,67.4458,67.4547,67.3831,67.401,37128.0
2022-05-31 11:20:00,75.34,75.38,75.28,75.32,22090.0,67.401,67.4368,67.3473,67.3831,22090.0
2022-05-31 11:30:00,75.32,75.37,75.26,75.31,29411.0,67.3831,67.4279,67.3295,67.3742,29411.0
2022-05-31 11:40:00,75.29,75.36,75.23,75.25,25821.0,67.3563,67.4189,67.3026,67.3205,25821.0
2022-05-31 11:50:00,75.25,75.43,75.23,75.41,40596.0,67.3205,67.4815,67.3026,67.4637,40596.0
2022-05-31 12:00:00,75.42,75.63,75.38,75.57,48438.0,67.4726,67.6605,67.4368,67.6068,48438.0
2022-05-31 12:10:00,75.56,75.57,75.44,75.48,23445.0,67.5978,67.6068,67.4905,67.5263,23445.0
2022-05-31 12:20:00,75.49,75.52,75.34,75.35,21268.0,67.5352,67.5621,67.401,67.41,21268.0
2022-05-31 12:30:00,75.35,75.39,75.29,75.37,33328.0,67.41,67.4458,67.3563,67.4279,33328.0
2022-05-31 12:40:00,75.37,75.5,75.37,75.41,22192.0,67.4279,67.5442,67.4279,67.4637,22192.0
2022-05-31 12:50:00,75.41,75.59,75.41,75.53,22667.0,67.4637,67.6247,67.4637,67.571,22667.0
2022-05-31 13:00:00,75.53,75.62,75.45,75.61,20676.0,67.571,67.6515,67.4994,67.6426,20676.0
2022-05-31 13:10:00,75.61,75.62,75.48,75.53,32145.0,67.6426,67.6515,67.5263,67.571,32145.0
2022-05-31 13:20:00,75.53,75.54,75.47,75.5,31711.0,67.571,67.58,67.5173,67.5442,31711.0
2022-05-31 13:30:00,75.5,75.7,75.5,75.68,60806.0,67.5442,67.7231,67.5442,67.7052,60806.0
2022-05-31 13:40:00,75.67,75.75,75.63,75.66,48814.0,67.6963,67.7678,67.6605,67.6873,48814.0
2022-05-31 13:50:00,75.64,75.76,75.61,75.74,36606.0,67.6694,67.7768,67.6426,67.7589,36606.0
2022-05-31 14:00:00,75.74,75.88,75.72,75.84,51606.0,67.7589,67.8841,67.741,67.8483,51606.0
2022-05-31 14:10:00,75.84,75.91,75.79,75.91,39782.0,67.8483,67.911,67.8036,67.911,39782.0
2022-05-31 14:20:00,75.91,75.97,75.81,75.95,38216.0,67.911,67.9646,67.8215,67.9467,38216.0
2022-05-31 14:30:00,75.96,75.99,75.89,75.97,36573.0,67.9557,67.9825,67.8931,67.9646,36573.0
2022-05-31 14:40:00,75.97,75.99,75.77,75.8,32762.0,67.9646,67.9825,67.7857,67.8126,32762.0
2022-05-31 14:50:00,75.79,75.86,75.75,75.82,44966.0,67.8036,67.8662,67.7678,67.8304,44966.0
2022-05-31 15:00:00,75.82,75.82,75.7,75.77,89241.0,67.8304,67.8304,67.7231,67.7857,89241.0
2022-05-31 15:10:00,75.76,75.92,75.72,75.75,61252.0,67.7768,67.9199,67.741,67.7678,61252.0
2022-05-31 15:20:00,75.75,75.89,75.75,75.83,71240.0,67.7678,67.8931,67.7678,67.8394,71240.0
2022-05-31 15:30:00,75.85,75.94,75.77,75.79,100898.0,67.8573,67.9378,67.7857,67.8036,100898.0
2022-05-31 15:40:00,75.78,75.83,75.48,75.48,207067.0,67.7947,67.8394,67.5263,67.5263,207067.0
2022-05-31 15:50:00,75.48,75.83,75.44,75.65,1078245.0,67.5263,67.8394,67.4905,67.6784,1078245.0
2022-06-01 09:30:00,75.8,75.8,75.23,75.25,167186.0,67.8126,67.8126,67.3026,67.3205,167186.0
2022-06-01 09:40:00,75.27,75.37,74.93,75.04,101272.0,67.3384,67.4279,67.0342,67.1326,101272.0
2022-06-01 09:50:00,75.05,75.39,75.03,75.24,114810.0,67.1416,67.4458,67.1237,67.3116,114810.0
2022-06-01 10:00:00,75.26,75.3,75.02,75.11,73841.0,67.3295,67.3652,67.1147,67.1953,73841.0
2022-06-01 10:10:00,75.11,75.35,75.1,75.3,72778.0,67.1953,67.41,67.1863,67.3652,72778.0
2022-06-01 10:20:00,75.29,75.31,75.11,75.11,81353.0,67.3563,67.3742,67.1953,67.1953,81353.0
2022-06-01 10:30:00,75.11,75.25,75.06,75.11,59655.0,67.1953,67.3205,67.1505,67.1953,59655.0
2022-06-01 10:40:00,75.1,75.16,74.99,75.01,49396.0,67.1863,67.24,67.0879,67.1058,49396.0
2022-06-01 10:50:00,75.01,75.2,75.01,75.2,43264.0,67.1058,67.2758,67.1058,67.2758,43264.0
2022-06-01 11:00:00,75.19,75.24,75.08,75.09,50506.0,67.2668,67.3116,67.1684,67.1774,50506.0
2022-06-01 11:10:00,75.09,75.21,75.09,75.17,52619.0,67.1774,67.2847,67.1774,67.2489,52619.0
2022-06-01 11:20:00,75.17,75.29,74.97,75.05,40826.0,67.2489,67.3563,67.07,67.1416,40826.0
2022-06-01 11:30:00,75.06,75.09,75.01,75.05,34738.0,67.1505,67.1774,67.1058,67.1416,34738.0
2022-06-01 11:40:00,75.04,75.04,74.8,74.8,45222.0,67.1326,67.1326,66.9179,66.9179,45222.0
2022-06-01 11:50:00,74.8,74.98,74.76,74.95,62037.0,66.9179,67.079,66.8821,67.0521,62037.0
2022-06-01 12:00:00,74.96,75.28,74.96,75.23,49216.0,67.0611,67.3473,67.0611,67.3026,49216.0
2022-06-01 12:10:00,75.23,75.27,75.15,75.25,36907.0,67.3026,67.3384,67.231,67.3205,36907.0
2022-06-01 12:20:00,75.24,75.28,75.04,75.1,39493.0,67.3116,67.3473,67.1326,67.1863,39493.0
2022-06-01 12:30:00,75.1,75.16,75.05,75.16,29062.0,67.1863,67.24,67.1416,67.24,29062.0
2022-06-01 12:40:00,75.16,75.2,75.01,75.02,40884.0,67.24,67.2758,67.1058,67.1147,40884.0
2022-06-01 12:50:00,75.02,75.05,74.95,74.99,49167.0,67.1147,67.1416,67.0521,67.0879,49167.0
2022-06-01 13:00:00,74.99,75.12,74.95,75.12,26605.0,67.0879,67.2042,67.0521,67.2042,26605.0
2022-06-01 13:10:00,75.11,75.28,75.07,75.25,54085.0,67.1953,67.3473,67.1595,67.3205,54085.0
2022-06-01 13:20:00,75.24,75.42,75.24,75.34,41193.0,67.3116,67.4726,67.3116,67.401,41193.0
2022-06-01 13:30:00,75.35,75.47,75.34,75.4,55323.0,67.41,67.5173,67.401,67.4547,55323.0
2022-06-01 13:40:00,75.4,75.51,75.38,75.44,84097.0,67.4547,67.5531,67.4368,67.4905,84097.0
2022-06-01 13:50:00,75.44,75.44,75.26,75.26,50458.0,67.4905,67.4905,67.3295,67.3295,50458.0
2022-06-01 14:00:00,75.25,75.44,75.24,75.34,42606.0,67.3205,67.4905,67.3116,67.401,42606.0
2022-06-01 14:10:00,75.34,75.35,75.11,75.19,59110.0,67.401,67.41,67.1953,67.2668,59110.0
2022-06-01 14:20:00,75.19,75.41,75.18,75.25,57044.0,67.2668,67.4637,67.2579,67.3205,57044.0
2022-06-01 14:30:00,75.23,75.31,75.2,75.22,50051.0,67.3026,67.3742,67.2758,67.2937,50051.0
2022-06-01 14:40:00,75.22,75.29,75.17,75.28,62370.0,67.2937,67.3563,67.2489,67.3473,62370.0
2022-06-01 14:50:00,75.28,75.36,75.25,75.29,56892.0,67.3473,67.4189,67.3205,67.3563,56892.0
2022-06-01 15:00:00,75.29,75.51,75.28,75.46,61914.0,67.3563,67.5531,67.3473,67.5084,61914.0
2022-06-01 15:10:00,75.45,75.56,75.44,75.5,66101.0,67.4994,67.5978,67.4905,67.5442,66101.0
2022-06-01 15:20:00,75.5,75.6,75.49,75.56,85899.0,67.5442,67.6336,67.5352,67.5978,85899.0
2022-06-01 15:30:00,75.57,75.88,75.55,75.88,170576.0,67.6068,67.8841,67.5889,67.8841,170576.0
2022-06-01 15:40:00,75.88,75.89,75.71,75.79,171059.0,67.8841,67.8931,67.732,67.8036,171059.0
2022-06-01 15:50:00,75.8,75.92,75.53,75.53,387759.0,67.8126,67.9199,67.571,67.571,387759.0
2022-06-02 09:30:00,76.14,76.24,75.45,75.46,241138.0,68.1167,68.2062,67.4994,67.5084,241138.0
2022-06-02 09:40:00,75.5,75.51,74.71,74.72,110541.0,67.5442,67.5531,66.8374,66.8464,110541.0
2022-06-02 09:50:00,74.73,74.94,74.53,74.58,108560.0,66.8553,67.0432,66.6764,66.7211,108560.0
2022-06-02 10:00:00,74.57,74.63,74.12,74.38,105418.0,66.7122,66.7658,66.3096,66.5422,105418.0
2022-06-02 10:10:00,74.39,74.79,74.33,74.69,108348.0,66.5511,66.909,66.4975,66.8195,108348.0
2022-06-02 10:20:00,74.7,74.79,74.28,74.45,96924.0,66.8285,66.909,66.4527,66.6048,96924.0
2022-06-02 10:30:00,74.45,74.69,74.37,74.63,85926.0,66.6048,66.8195,66.5332,66.7658,85926.0
2022-06-02 10:40:00,74.65,74.78,74.56,74.68,70838.0,66.7837,66.9,66.7032,66.8106,70838.0
2022-06-02 10:50:00,74.69,74.82,74.6,74.79,35304.0,66.8195,66.9358,66.739,66.909,35304.0
2022-06-02 11:00:00,74.8,74.93,74.76,74.84,53637.0,66.9179,67.0342,66.8821,66.9537,53637.0
2022-06-02 11:10:00,74.84,74.95,74.74,74.88,69145.0,66.9537,67.0521,66.8643,66.9895,69145.0
2022-06-02 11:20:00,74.88,74.91,74.76,74.81,74331.0,66.9895,67.0163,66.8821,66.9269,74331.0
2022-06-02 11:30:00,74.83,74.86,74.71,74.81,49303.0,66.9448,66.9716,66.8374,66.9269,49303.0
2022-06-02 11:40:00,74.83,75.14,74.82,75.14,54470.0,66.9448,67.2221,66.9358,67.2221,54470.0
2022-06-02 11:50:00,75.13,75.18,75.08,75.16,52245.0,67.2132,67.2579,67.1684,67.24,52245.0
2022-06-02 12:00:00,75.16,75.19,75.09,75.17,36011.0,67.24,67.2668,67.1774,67.2489,36011.0
2022-06-02 12:10:00,75.17,75.26,75.08,75.23,28506.0,67.2489,67.3295,67.1684,67.3026,28506.0
2022-06-02 12:20:00,75.24,75.31,75.21,75.26,35243.0,67.3116,67.3742,67.2847,67.3295,35243.0
2022-06-02 12:30:00,75.26,75.31,75.18,75.31,67219.0,67.3295,67.3742,67.2579,67.3742,67219.0
2022-06-02 12:40:00,75.31,75.31,75.18,75.19,43692.0,67.3742,67.3742,67.2579,67.2668,43692.0
2022-06-02 12:50:00,75.2,75.25,75.13,75.15,64335.0,67.2758,67.3205,67.2132,67.231,64335.0
2022-06-02 13:00:00,75.13,75.15,75.01,75.02,49748.0,67.2132,67.231,67.1058,67.1147,49748.0
2022-06-02 13:10:00,75.02,75.02,74.87,74.89,41631.0,67.1147,67.1147,66.9806,66.9984,41631.0
2022-06-02 13:20:00,74.9,74.96,74.81,74.87,34678.0,67.0074,67.0611,66.9269,66.9806,34678.0
2022-06-02 13:30:00,74.87,74.93,74.8,74.8,41488.0,66.9806,67.0342,66.9179,66.9179,41488.0
2022-06-02 13:40:00,74.8,74.98,74.71,74.98,54726.0,66.9179,67.079,66.8374,67.079,54726.0
2022-06-02 13:50:00,74.98,74.99,74.85,74.97,26996.0,67.079,67.0879,66.9627,67.07,26996.0
2022-06-02 14:00:00,74.95,75.13,74.9,75.12,39246.0,67.0521,67.2132,67.0074,67.2042,39246.0
2022-06-02 14:10:00,75.12,75.13,75.02,75.11,31911.0,67.2042,67.2132,67.1147,67.1953,31911.0
2022-06-02 14:20:00,75.1,75.2,75.09,75.18,30842.0,67.1863,67.2758,67.1774,67.2579,30842.0
2022-06-02 14:30:00,75.17,75.28,75.17,75.24,34698.0,67.2489,67.3473,67.2489,67.3116,34698.0
2022-06-02 14:40:00,75.23,75.29,75.22,75.26,29991.0,67.3026,67.3563,67.2937,67.3295,29991.0
2022-06-02 14:50:00,75.25,75.31,75.2,75.27,56056.0,67.3205,67.3742,67.2758,67.3384,56056.0
2022-06-02 15:00:00,75.27,75.43,75.26,75.35,44796.0,67.3384,67.4815,67.3295,67.41,44796.0
2022-06-02 15:10:00,75.35,75.51,75.34,75.5,59786.0,67.41,67.5531,67.401,67.5442,59786.0
2022-06-02 15:20:00,75.51,75.64,75.46,75.64,79332.0,67.5531,67.6694,67.5084,67.6694,79332.0
2022-06-02 15:30:00,75.64,75.71,75.55,75.67,121302.0,67.6694,67.732,67.5889,67.6963,121302.0
2022-06-02 15:40:00,75.68,75.89,75.66,75.83,280538.0,67.7052,67.8931,67.6873,67.8394,280538.0
2022-06-02 15:50:00,75.82,76.04,75.81,75.95,410022.0,67.8304,68.0273,67.8215,67.9467,410022.0
2022-06-03 09:30:00,75.68,75.93,75.58,75.62,84733.0,67.7052,67.9289,67.6157,67.6515,84733.0
2022-06-03 09:40:00,75.61,75.74,75.43,75.54,73829.0,67.6426,67.7589,67.4815,67.58,73829.0
2022-06-03 09:50:00,75.53,75.77,75.52,75.64,54309.0,67.571,67.7857,67.5621,67.6694,54309.0
2022-06-03 10:00:00,75.66,75.74,75.55,75.65,66735.0,67.6873,67.7589,67.5889,67.6784,66735.0
2022-06-03 10:10:00,75.64,75.72,75.49,75.65,56293.0,67.6694,67.741,67.5352,67.6784,56293.0
2022-06-03 10:20:00,75.65,75.66,75.45,75.61,38892.0,67.6784,67.6873,67.4994,67.6426,38892.0
2022-06-03 10:30:00,75.61,75.87,75.58,75.65,59477.0,67.6426,67.8752,67.6157,67.6784,59477.0
2022-06-03 10:40:00,75.65,75.65,75.48,75.5,49629.0,67.6784,67.6784,67.5263,67.5442,49629.0
2022-06-03 10:50:00,75.5,75.74,75.49,75.7,31740.0,67.5442,67.7589,67.5352,67.7231,31740.0
2022-06-03 11:00:00,75.69,75.73,75.5,75.5,45717.0,67.7141,67.7499,67.5442,67.5442,45717.0
2022-06-03 11:10:00,75.52,75.58,75.43,75.43,43983.0,67.5621,67.6157,67.4815,67.4815,43983.0
2022-06-03 11:20:00,75.43,75.57,75.42,75.51,43306.0,67.4815,67.6068,67.4726,67.5531,43306.0
2022-06-03 11:30:00,75.51,75.51,75.29,75.34,84762.0,67.5531,67.5531,67.3563,67.401,84762.0
2022-06-03 11:40:00,75.35,75.45,75.15,75.19,46233.0,67.41,67.4994,67.231,67.2668,46233.0
2022-06-03 11:50:00,75.18,75.3,75.11,75.24,28635.0,67.2579,67.3652,67.1953,67.3116,28635.0
2022-06-03 12:00:00,75.24,75.35,75.21,75.33,56505.0,67.3116,67.41,67.2847,67.3921,56505.0
2022-06-03 12:10:00,75.33,75.52,75.32,75.43,39191.0,67.3921,67.5621,67.3831,67.4815,39191.0
2022-06-03 12:20:00,75.43,75.58,75.4,75.58,32672.0,67.4815,67.6157,67.4547,67.6157,32672.0
2022-06-03 12:30:00,75.6,75.65,75.54,75.64,27468.0,67.6336,67.6784,67.58,67.6694,27468.0
2022-06-03 12:40:00,75.63,75.67,75.45,75.48,28550.0,67.6605,67.6963,67.4994,67.5263,28550.0
2022-06-03 12:50:00,75.48,75.54,75.47,75.53,25475.0,67.5263,67.58,67.5173,67.571,25475.0
2022-06-03 13:00:00,75.53,75.69,75.52,75.63,31020.0,67.571,67.7141,67.5621,67.6605,31020.0
2022-06-03 13:10:00,75.62,75.66,75.41,75.46,22605.0,67.6515,67.6873,67.4637,67.5084,22605.0
2022-06-03 13:20:00,75.45,75.59,75.45,75.47,21926.0,67.4994,67.6247,67.4994,67.5173,21926.0
2022-06-03 13:30:00,75.45,75.57,75.42,75.51,27120.0,67.4994,67.6068,67.4726,67.5531,27120.0
2022-06-03 13:40:00,75.51,75.52,75.41,75.49,32331.0,67.5531,67.5621,67.4637,67.5352,32331.0
2022-06-03 13:50:00,75.5,75.51,75.42,75.43,27216.0,67.5442,67.5531,67.4726,67.4815,27216.0
2022-06-03 14:00:00,75.42,75.49,75.4,75.47,32275.0,67.4726,67.5352,67.4547,67.5173,32275.0
2022-06-03 14:10:00,75.48,75.64,75.48,75.59,36574.0,67.5263,67.6694,67.5263,67.6247,36574.0
2022-06-03 14:20:00,75.58,75.58,75.47,75.55,37312.0,67.6157,67.6157,67.5173,67.5889,37312.0
2022-06-03 14:30:00,75.55,75.56,75.46,75.51,27104.0,67.5889,67.5978,67.5084,67.5531,27104.0
2022-06-03 14:40:00,75.51,75.67,75.5,75.63,40796.0,67.5531,67.6963,67.5442,67.6605,40796.0
2022-06-03 14:50:00,75.6,75.65,75.55,75.65,19997.0,67.6336,67.6784,67.5889,67.6784,19997.0
2022-06-03 15:00:00,75.66,75.67,75.49,75.53,40608.0,67.6873,67.6963,67.5352,67.571,40608.0
2022-06-03 15:10:00,75.53,75.56,75.42,75.44,31323.0,67.571,67.5978,67.4726,67.4905,31323.0
2022-06-03 15:20:00,75.45,75.46,75.34,75.46,30855.0,67.4994,67.5084,67.401,67.5084,30855.0
2022-06-03 15:30:00,75.45,75.46,75.33,75.42,44078.0,67.4994,67.5084,67.3921,67.4726,44078.0
2022-06-03 15:40:00,75.42,75.43,75.21,75.25,96434.0,67.4726,67.4815,67.2847,67.3205,96434.0
2022-06-03 15:50:00,75.24,75.38,75.15,75.25,224324.0,67.3116,67.4368,67.231,67.3205,224324.0
2022-06-06 09:30:00,75.49,75.78,75.27,75.48,180417.0,67.5352,67.7947,67.3384,67.5263,180417.0
2022-06-06 09:40:00,75.5,75.66,75.43,75.5,78716.0,67.5442,67.6873,67.4815,67.5442,78716.0
2022-06-06 09:50:00,75.51,75.67,75.42,75.46,48165.0,67.5531,67.6963,67.4726,67.5084,48165.0
2022-06-06 10:00:00,75.44,75.66,75.42,75.64,74378.0,67.4905,67.6873,67.4726,67.6694,74378.0
2022-06-06 10:10:00,75.63,75.74,75.54,75.59,52670.0,67.6605,67.7589,67.58,67.6247,52670.0
2022-06-06 10:20:00,75.58,75.64,75.48,75.51,60245.0,67.6157,67.6694,67.5263,67.5531,60245.0
2022-06-06 10:30:00,75.5,75.54,75.46,75.48,63039.0,67.5442,67.58,67.5084,67.5263,63039.0
2022-06-06 10:40:00,75.49,75.75,75.49,75.7,27837.0,67.5352,67.7678,67.5352,67.7231,27837.0
2022-06-06 10:50:00,75.66,75.77,75.63,75.64,27871.0,67.6873,67.7857,67.6605,67.6694,27871.0
2022-06-06 11:00:00,75.64,75.92,75.63,75.92,62746.0,67.6694,67.9199,67.6605,67.9199,62746.0
2022-06-06 11:10:00,75.91,75.97,75.75,75.75,68845.0,67.911,67.9646,67.7678,67.7678,68845.0
2022-06-06 11:20:00,75.73,75.8,75.59,75.61,47639.0,67.7499,67.8126,67.6247,67.6426,47639.0
2022-06-06 11:30:00,75.6,75.69,75.56,75.64,41285.0,67.6336,67.7141,67.5978,67.6694,41285.0
2022-06-06 11:40:00,75.64,75.7,75.6,75.61,41273.0,67.6694,67.7231,67.6336,67.6426,41273.0
2022-06-06 11:50:00,75.61,75.61,75.49,75.5,29314.0,67.6426,67.6426,67.5352,67.5442,29314.0
2022-06-06 12:00:00,75.51,75.61,75.46,75.47,89772.0,67.5531,67.6426,67.5084,67.5173,89772.0
2022-06-06 12:10:00,75.47,75.54,75.43,75.54,69002.0,67.5173,67.58,67.4815,67.58,69002.0
2022-06-06 12:20:00,75.53,75.53,75.43,75.47,73732.0,67.571,67.571,67.4815,67.5173,73732.0
2022-06-06 12:30:00,75.48,75.55,75.44,75.5,45715.0,67.5263,67.5889,67.4905,67.5442,45715.0
2022-06-06 12:40:00,75.5,75.54,75.43,75.44,59928.0,67.5442,67.58,67.4815,67.4905,59928.0
2022-06-06 12:50:00,75.44,75.6,75.38,75.59,86286.0,67.4905,67.6336,67.4368,67.6247,86286.0
2022-06-06 13:00:00,75.59,75.6,75.46,75.59,35894.0,67.6247,67.6336,67.5084,67.6247,35894.0
2022-06-06 13:10:00,75.59,75.6,75.51,75.6,33839.0,67.6247,67.6336,67.5531,67.6336,33839.0
2022-06-06 13:20:00,75.59,75.6,75.46,75.5,56216.0,67.6247,67.6336,67.5084,67.5442,56216.0
2022-06-06 13:30:00,75.48,75.57,75.48,75.55,53903.0,67.5263,67.6068,67.5263,67.5889,53903.0
2022-06-06 13:40:00,75.55,75.68,75.54,75.58,49388.0,67.5889,67.7052,67.58,67.6157,49388.0
2022-06-06 13:50:00,75.59,75.6,75.48,75.53,61851.0,67.6247,67.6336,67.5263,67.571,61851.0
2022-06-06 14:00:00,75.53,75.59,75.5,75.56,45631.0,67.571,67.6247,67.5442,67.5978,45631.0
2022-06-06 14:10:00,75.56,75.63,75.49,75.57,44590.0,67.5978,67.6605,67.5352,67.6068,44590.0
2022-06-06 14:20:00,75.56,75.64,75.5,75.52,50972.0,67.5978,67.6694,67.5442,67.5621,50972.0
2022-06-06 14:30:00,75.52,75.64,75.49,75.59,46768.0,67.5621,67.6694,67.5352,67.6247,46768.0
2022-06-06 14:40:00,75.59,75.62,75.48,75.54,55604.0,67.6247,67.6515,67.5263,67.58,55604.0
2022-06-06 14:50:00,75.54,75.65,75.49,75.53,73702.0,67.58,67.6784,67.5352,67.571,73702.0
2022-06-06 15:00:00,75.53,75.66,75.51,75.57,56933.0,67.571,67.6873,67.5531,67.6068,56933.0
2022-06-06 15:10:00,75.57,75.58,75.42,75.42,46090.0,67.6068,67.6157,67.4726,67.4726,46090.0
2022-06-06 15:20:00,75.42,75.47,75.39,75.4,69336.0,67.4726,67.5173,67.4458,67.4547,69336.0
2022-06-06 15:30:00,75.4,75.55,75.38,75.48,90604.0,67.4547,67.5889,67.4368,67.5263,90604.0
2022-06-06 15:40:00,75.47,75.51,75.37,75.38,91538.0,67.5173,67.5531,67.4279,67.4368,91538.0
2022-06-06 15:50:00,75.38,75.47,75.3,75.35,390091.0,67.4368,67.5173,67.3652,67.41,390091.0
2022-06-07 09:30:00,75.36,75.47,75.1,75.1,86412.0,67.4189,67.5173,67.1863,67.1863,86412.0
2022-06-07 09:40:00,75.07,75.22,74.9,74.93,57980.0,67.1595,67.2937,67.0074,67.0342,57980.0
2022-06-07 09:50:00,74.93,75.1,74.85,74.88,37365.0,67.0342,67.1863,66.9627,66.9895,37365.0
2022-06-07 10:00:00,74.91,75.0,74.85,74.91,45465.0,67.0163,67.0969,66.9627,67.0163,45465.0
2022-06-07 10:10:00,74.92,75.16,74.8,75.14,65331.0,67.0253,67.24,66.9179,67.2221,65331.0
2022-06-07 10:20:00,75.14,75.31,74.98,75.28,106248.0,67.2221,67.3742,67.079,67.3473,106248.0
2022-06-07 10:30:00,75.3,75.32,75.17,75.19,35884.0,67.3652,67.3831,67.2489,67.2668,35884.0
2022-06-07 10:40:00,75.19,75.24,75.01,75.06,26406.0,67.2668,67.3116,67.1058,67.1505,26406.0
2022-06-07 10:50:00,75.07,75.09,74.96,75.0,34136.0,67.1595,67.1774,67.0611,67.0969,34136.0
2022-06-07 11:00:00,74.99,75.17,74.97,75.14,43889.0,67.0879,67.2489,67.07,67.2221,43889.0
2022-06-07 11:10:00,75.15,75.33,75.12,75.17,35393.0,67.231,67.3921,67.2042,67.2489,35393.0
2022-06-07 11:20:00,75.16,75.19,75.08,75.11,31503.0,67.24,67.2668,67.1684,67.1953,31503.0
2022-06-07 11:30:00,75.12,75.23,75.08,75.13,38851.0,67.2042,67.3026,67.1684,67.2132,38851.0
2022-06-07 11:40:00,75.13,75.18,75.04,75.07,37152.0,67.2132,67.2579,67.1326,67.1595,37152.0
2022-06-07 11:50:00,75.04,75.12,75.01,75.09,51103.0,67.1326,67.2042,67.1058,67.1774,51103.0
2022-06-07 12:00:00,75.09,75.15,74.92,74.92,27443.0,67.1774,67.231,67.0253,67.0253,27443.0
2022-06-07 12:10:00,74.92,74.95,74.83,74.87,26354.0,67.0253,67.0521,66.9448,66.9806,26354.0
2022-06-07 12:20:00,74.86,75.01,74.83,75.0,22891.0,66.9716,67.1058,66.9448,67.0969,22891.0
2022-06-07 12:30:00,74.99,75.09,74.97,75.06,16825.0,67.0879,67.1774,67.07,67.1505,16825.0
2022-06-07 12:40:00,75.07,75.16,75.06,75.08,21093.0,67.1595,67.24,67.1505,67.1684,21093.0
2022-06-07 12:50:00,75.07,75.16,75.02,75.02,38320.0,67.1595,67.24,67.1147,67.1147,38320.0
2022-06-07 13:00:00,75.02,75.1,75.01,75.09,30350.0,67.1147,67.1863,67.1058,67.1774,30350.0
2022-06-07 13:10:00,75.11,75.27,75.06,75.25,40247.0,67.1953,67.3384,67.1505,67.3205,40247.0
2022-06-07 13:20:00,75.25,75.27,75.21,75.25,26749.0,67.3205,67.3384,67.2847,67.3205,26749.0
2022-06-07 13:30:00,75.25,75.29,75.13,75.2,40575.0,67.3205,67.3563,67.2132,67.2758,40575.0
2022-06-07 13:40:00,75.2,75.27,75.2,75.26,27714.0,67.2758,67.3384,67.2758,67.3295,27714.0
2022-06-07 13:50:00,75.26,75.32,75.23,75.23,22413.0,67.3295,67.3831,67.3026,67.3026,22413.0
2022-06-07 14:00:00,75.23,75.41,75.21,75.4,34809.0,67.3026,67.4637,67.2847,67.4547,34809.0
2022-06-07 14:10:00,75.41,75.45,75.36,75.37,43139.0,67.4637,67.4994,67.4189,67.4279,43139.0
2022-06-07 14:20:00,75.37,75.45,75.35,75.45,30825.0,67.4279,67.4994,67.41,67.4994,30825.0
2022-06-07 14:30:00,75.45,75.47,75.31,75.31,121200.0,67.4994,67.5173,67.3742,67.3742,121200.0
2022-06-07 14:40:00,75.31,75.37,75.15,75.18,57775.0,67.3742,67.4279,67.231,67.2579,57775.0
2022-06-07 14:50:00,75.16,75.29,75.14,75.27,50987.0,67.24,67.3563,67.2221,67.3384,50987.0
2022-06-07 15:00:00,75.28,75.34,75.23,75.23,69765.0,67.3473,67.401,67.3026,67.3026,69765.0
2022-06-07 15:10:00,75.23,75.3,75.18,75.29,50915.0,67.3026,67.3652,67.2579,67.3563,50915.0
2022-06-07 15:20:00,75.28,75.43,75.28,75.41,50066.0,67.3473,67.4815,67.3473,67.4637,50066.0
2022-06-07 15:30:00,75.39,75.55,75.39,75.54,55168.0,67.4458,67.5889,67.4458,67.58,55168.0
2022-06-07 15:40:00,75.55,75.61,75.52,75.55,96832.0,67.5889,67.6426,67.5621,67.5889,96832.0
2022-06-07 15:50:00,75.54,75.72,75.5,75.68,354998.0,67.58,67.741,67.5442,67.7052,354998.0
2022-06-08 09:30:00,75.41,75.41,74.9,75.0,84366.0,67.4637,67.4637,67.0074,67.0969,84366.0
2022-06-08 09:40:00,74.99,75.36,74.97,75.32,48187.0,67.0879,67.4189,67.07,67.3831,48187.0
2022-06-08 09:50:00,75.33,75.48,75.31,75.36,31640.0,67.3921,67.5263,67.3742,67.4189,31640.0
2022-06-08 10:00:00,75.35,75.51,75.32,75.5,36402.0,67.41,67.5531,67.3831,67.5442,36402.0
2022-06-08 10:10:00,75.5,75.55,75.35,75.45,31159.0,67.5442,67.5889,67.41,67.4994,31159.0
2022-06-08 10:20:00,75.46,75.61,75.46,75.56,37123.0,67.5084,67.6426,67.5084,67.5978,37123.0
2022-06-08 10:30:00,75.55,75.56,75.37,75.54,27550.0,67.5889,67.5978,67.4279,67.58,27550.0
2022-06-08 10:40:00,75.57,75.57,75.34,75.43,35532.0,67.6068,67.6068,67.401,67.4815,35532.0
2022-06-08 10:50:00,75.44,75.54,75.4,75.5,29973.0,67.4905,67.58,67.4547,67.5442,29973.0
2022-06-08 11:00:00,75.52,75.55,75.4,75.46,20473.0,67.5621,67.5889,67.4547,67.5084,20473.0
2022-06-08 11:10:00,75.47,75.59,75.47,75.53,20707.0,67.5173,67.6247,67.5173,67.571,20707.0
2022-06-08 11:20:00,75.54,75.55,75.39,75.39,27363.0,67.58,67.5889,67.4458,67.4458,27363.0
2022-06-08 11:30:00,75.38,75.52,75.37,75.49,28546.0,67.4368,67.5621,67.4279,67.5352,28546.0
2022-06-08 11:40:00,75.5,75.51,75.37,75.37,25497.0,67.5442,67.5531,67.4279,67.4279,25497.0
2022-06-08 11:50:00,75.37,75.4,75.3,75.38,19181.0,67.4279,67.4547,67.3652,67.4368,19181.0
2022-06-08 12:00:00,75.38,75.42,75.31,75.42,18719.0,67.4368,67.4726,67.3742,67.4726,18719.0
2022-06-08 12:10:00,75.42,75.43,75.33,75.38,18689.0,67.4726,67.4815,67.3921,67.4368,18689.0
2022-06-08 12:20:00,75.38,75.4,75.29,75.39,15072.0,67.4368,67.4547,67.3563,67.4458,15072.0
2022-06-08 12:30:00,75.38,75.39,75.2,75.2,25646.0,67.4368,67.4458,67.2758,67.2758,25646.0
2022-06-08 12:40:00,75.19,75.27,75.15,75.26,23664.0,67.2668,67.3384,67.231,67.3295,23664.0
2022-06-08 12:50:00,75.26,75.27,75.18,75.25,27685.0,67.3295,67.3384,67.2579,67.3205,27685.0
2022-06-08 13:00:00,75.24,75.24,75.1,75.23,23202.0,67.3116,67.3116,67.1863,67.3026,23202.0
2022-06-08 13:10:00,75.23,75.23,75.12,75.13,24009.0,67.3026,67.3026,67.2042,67.2132,24009.0
2022-06-08 13:20:00,75.1,75.13,75.05,75.05,23208.0,67.1863,67.2132,67.1416,67.1416,23208.0
2022-06-08 13:30:00,75.04,75.05,74.92,74.93,66311.0,67.1326,67.1416,67.0253,67.0342,66311.0
2022-06-08 13:40:00,74.94,74.97,74.9,74.94,33665.0,67.0432,67.07,67.0074,67.0432,33665.0
2022-06-08 13:50:00,74.94,74.96,74.74,74.77,37658.0,67.0432,67.0611,66.8643,66.8911,37658.0
2022-06-08 14:00:00,74.77,74.81,74.7,74.73,29900.0,66.8911,66.9269,66.8285,66.8553,29900.0
2022-06-08 14:10:00,74.73,74.79,74.65,74.79,22682.0,66.8553,66.909,66.7837,66.909,22682.0
2022-06-08 14:20:00,74.78,74.81,74.65,74.69,25090.0,66.9,66.9269,66.7837,66.8195,25090.0
2022-06-08 14:30:00,74.68,74.74,74.6,74.71,28182.0,66.8106,66.8643,66.739,66.8374,28182.0
2022-06-08 14:40:00,74.72,74.85,74.72,74.78,27448.0,66.8464,66.9627,66.8464,66.9,27448.0
2022-06-08 14:50:00,74.76,74.83,74.7,74.78,32517.0,66.8821,66.9448,66.8285,66.9,32517.0
2022-06-08 15:00:00,74.78,74.84,74.73,74.84,56776.0,66.9,66.9537,66.8553,66.9537,56776.0
2022-06-08 15:10:00,74.83,74.92,74.79,74.91,27760.0,66.9448,67.0253,66.909,67.0163,27760.0
2022-06-08 15:20:00,74.91,74.98,74.9,74.98,41533.0,67.0163,67.079,67.0074,67.079,41533.0
2022-06-08 15:30:00,74.98,75.07,74.95,75.02,59299.0,67.079,67.1595,67.0521,67.1147,59299.0
2022-06-08 15:40:00,75.01,75.01,74.72,74.73,108312.0,67.1058,67.1058,66.8464,66.8553,108312.0
2022-06-08 15:50:00,74.74,74.82,74.54,74.63,419634.0,66.8643,66.9358,66.6853,66.7658,419634.0
2022-06-09 09:30:00,74.85,75.02,74.52,75.0,148028.0,66.9627,67.1147,66.6674,67.0969,148028.0
2022-06-09 09:40:00,75.03,75.21,74.99,75.18,216053.0,67.1237,67.2847,67.0879,67.2579,216053.0
2022-06-09 09:50:00,75.17,75.41,75.12,75.4,84815.0,67.2489,67.4637,67.2042,67.4547,84815.0
2022-06-09 10:00:00,75.4,75.4,74.93,74.97,97519.0,67.4547,67.4547,67.0342,67.07,97519.0
2022-06-09 10:10:00,74.97,74.98,74.75,74.97,83188.0,67.07,67.079,66.8732,67.07,83188.0
2022-06-09 10:20:00,74.98,75.01,74.74,74.75,63003.0,67.079,67.1058,66.8643,66.8732,63003.0
2022-06-09 10:30:00,74.76,74.83,74.69,74.75,57590.0,66.8821,66.9448,66.8195,66.8732,57590.0
2022-06-09 10:40:00,74.74,74.75,74.56,74.56,44095.0,66.8643,66.8732,66.7032,66.7032,44095.0
2022-06-09 10:50:00,74.56,74.62,74.46,74.58,46652.0,66.7032,66.7569,66.6138,66.7211,46652.0
2022-06-09 11:00:00,74.58,74.68,74.44,74.61,39168.0,66.7211,66.8106,66.5959,66.748,39168.0
2022-06-09 11:10:00,74.61,74.76,74.56,74.7,24805.0,66.748,66.8821,66.7032,66.8285,24805.0
2022-06-09 11:20:00,74.69,74.71,74.55,74.62,14475.0,66.8195,66.8374,66.6943,66.7569,14475.0
2022-06-09 11:30:00,74.63,74.64,74.42,74.51,28835.0,66.7658,66.7748,66.578,66.6585,28835.0
2022-06-09 11:40:00,74.53,74.67,74.51,74.54,21414.0,66.6764,66.8016,66.6585,66.6853,21414.0
2022-06-09 11:50:00,74.54,74.6,74.46,74.52,25950.0,66.6853,66.739,66.6138,66.6674,25950.0
2022-06-09 12:00:00,74.51,74.61,74.48,74.59,30850.0,66.6585,66.748,66.6316,66.7301,30850.0
2022-06-09 12:10:00,74.59,74.62,74.44,74.44,92615.0,66.7301,66.7569,66.5959,66.5959,92615.0
2022-06-09 12:20:00,74.42,74.61,74.39,74.55,24974.0,66.578,66.748,66.5511,66.6943,24974.0
2022-06-09 12:30:00,74.55,74.61,74.51,74.61,18322.0,66.6943,66.748,66.6585,66.748,18322.0
2022-06-09 12:40:00,74.6,74.62,74.48,74.52,18305.0,66.739,66.7569,66.6316,66.6674,18305.0
2022-06-09 12:50:00,74.51,74.67,74.49,74.65,17392.0,66.6585,66.8016,66.6406,66.7837,17392.0
2022-06-09 13:00:00,74.66,74.69,74.52,74.53,12988.0,66.7927,66.8195,66.6674,66.6764,12988.0
2022-06-09 13:10:00,74.53,74.69,74.52,74.61,13477.0,66.6764,66.8195,66.6674,66.748,13477.0
2022-06-09 13:20:00,74.6,74.61,74.46,74.52,15530.0,66.739,66.748,66.6138,66.6674,15530.0
2022-06-09 13:30:00,74.51,74.51,74.39,74.42,23953.0,66.6585,66.6585,66.5511,66.578,23953.0
2022-06-09 13:40:00,74.41,74.45,74.37,74.43,17585.0,66.569,66.6048,66.5332,66.5869,17585.0
2022-06-09 13:50:00,74.42,74.43,74.29,74.42,39029.0,66.578,66.5869,66.4617,66.578,39029.0
2022-06-09 14:00:00,74.41,74.41,74.18,74.2,40038.0,66.569,66.569,66.3633,66.3812,40038.0
2022-06-09 14:10:00,74.19,74.19,74.09,74.15,37200.0,66.3722,66.3722,66.2827,66.3364,37200.0
2022-06-09 14:20:00,74.15,74.15,74.05,74.06,67638.0,66.3364,66.3364,66.247,66.2559,67638.0
2022-06-09 14:30:00,74.05,74.05,73.9,73.95,69496.0,66.247,66.247,66.1128,66.1575,69496.0
2022-06-09 14:40:00,73.95,74.14,73.93,74.13,32662.0,66.1575,66.3275,66.1396,66.3185,32662.0
2022-06-09 14:50:00,74.14,74.26,74.1,74.14,62482.0,66.3275,66.4348,66.2917,66.3275,62482.0
2022-06-09 15:00:00,74.14,74.14,73.93,73.93,69643.0,66.3275,66.3275,66.1396,66.1396,69643.0
2022-06-09 15:10:00,73.94,73.94,73.8,73.86,60515.0,66.1486,66.1486,66.0233,66.077,60515.0
2022-06-09 15:20:00,73.86,73.88,73.54,73.56,76113.0,66.077,66.0949,65.7907,65.8086,76113.0
2022-06-09 15:30:00,73.54,73.61,73.38,73.4,121155.0,65.7907,65.8533,65.6476,65.6655,121155.0
2022-06-09 15:40:00,73.39,73.39,72.93,72.97,230424.0,65.6565,65.6565,65.245,65.2808,230424.0
2022-06-09 15:50:00,72.97,73.2,72.84,72.89,474172.0,65.2808,65.4865,65.1645,65.2092,474172.0
2022-06-10 09:30:00,72.55,72.55,71.62,71.93,318815.0,64.905,64.905,64.073,64.3504,318815.0
2022-06-10 09:40:00,71.88,72.14,71.68,72.08,111599.0,64.3056,64.5382,64.1267,64.4845,111599.0
2022-06-10 09:50:00,72.01,72.17,71.88,72.17,71086.0,64.4219,64.5651,64.3056,64.5651,71086.0
2022-06-10 10:00:00,72.16,72.17,71.8,72.13,90565.0,64.5561,64.5651,64.2341,64.5293,90565.0
2022-06-10 10:10:00,72.13,72.17,71.91,72.03,65392.0,64.5293,64.5651,64.3325,64.4398,65392.0
2022-06-10 10:20:00,72.05,72.08,71.81,71.88,54619.0,64.4577,64.4845,64.243,64.3056,54619.0
2022-06-10 10:30:00,71.9,72.18,71.86,72.03,65960.0,64.3235,64.574,64.2877,64.4398,65960.0
2022-06-10 10:40:00,72.04,72.16,72.01,72.14,66123.0,64.4488,64.5561,64.4219,64.5382,66123.0
2022-06-10 10:50:00,72.12,72.23,72.01,72.02,87283.0,64.5203,64.6187,64.4219,64.4309,87283.0
2022-06-10 11:00:00,72.0,72.25,71.88,72.24,46529.0,64.413,64.6366,64.3056,64.6277,46529.0
2022-06-10 11:10:00,72.23,72.42,72.2,72.37,54433.0,64.6187,64.7887,64.5919,64.744,54433.0
2022-06-10 11:20:00,72.37,72.48,72.31,72.33,52439.0,64.744,64.8424,64.6903,64.7082,52439.0
2022-06-10 11:30:00,72.3,72.37,72.23,72.27,42607.0,64.6814,64.744,64.6187,64.6545,42607.0
2022-06-10 11:40:00,72.26,72.42,72.22,72.3,51145.0,64.6456,64.7887,64.6098,64.6814,51145.0
2022-06-10 11:50:00,72.29,72.31,72.17,72.27,51642.0,64.6724,64.6903,64.5651,64.6545,51642.0
2022-06-10 12:00:00,72.28,72.57,72.25,72.57,193278.0,64.6635,64.9229,64.6366,64.9229,193278.0
2022-06-10 12:10:00,72.55,72.58,72.32,72.35,60153.0,64.905,64.9319,64.6993,64.7261,60153.0
2022-06-10 12:20:00,72.34,72.37,72.18,72.34,54893.0,64.7172,64.744,64.574,64.7172,54893.0
2022-06-10 12:30:00,72.34,72.39,72.29,72.32,60559.0,64.7172,64.7619,64.6724,64.6993,60559.0
2022-06-10 12:40:00,72.33,72.38,72.23,72.28,34865.0,64.7082,64.7529,64.6187,64.6635,34865.0
2022-06-10 12:50:00,72.27,72.29,72.18,72.22,40809.0,64.6545,64.6724,64.574,64.6098,40809.0
2022-06-10 13:00:00,72.21,72.21,72.05,72.16,58200.0,64.6009,64.6009,64.4577,64.5561,58200.0
2022-06-10 13:10:00,72.16,72.23,72.11,72.23,28233.0,64.5561,64.6187,64.5114,64.6187,28233.0
2022-06-10 13:20:00,72.21,72.3,72.19,72.3,46198.0,64.6009,64.6814,64.583,64.6814,46198.0
2022-06-10 13:30:00,72.31,72.36,72.17,72.3,69371.0,64.6903,64.735,64.5651,64.6814,69371.0
2022-06-10 13:40:00,72.29,72.29,72.14,72.19,35927.0,64.6724,64.6724,64.5382,64.583,35927.0
2022-06-10 13:50:00,72.17,72.25,72.06,72.17,68317.0,64.5651,64.6366,64.4667,64.5651,68317.0
2022-06-10 14:00:00,72.17,72.29,72.07,72.28,67918.0,64.5651,64.6724,64.4756,64.6635,67918.0
2022-06-10 14:10:00,72.3,72.33,72.23,72.32,41419.0,64.6814,64.7082,64.6187,64.6993,41419.0
2022-06-10 14:20:00,72.32,72.46,72.31,72.37,113661.0,64.6993,64.8245,64.6903,64.744,113661.0
2022-06-10 14:30:00,72.37,72.47,72.32,72.41,194386.0,64.744,64.8335,64.6993,64.7798,194386.0
2022-06-10 14:40:00,72.42,72.42,72.22,72.42,31931.0,64.7887,64.7887,64.6098,64.7887,31931.0
2022-06-10 14:50:00,72.42,72.54,72.38,72.47,34546.0,64.7887,64.8961,64.7529,64.8335,34546.0
2022-06-10 15:00:00,72.47,72.54,72.31,72.34,62755.0,64.8335,64.8961,64.6903,64.7172,62755.0
2022-06-10 15:10:00,72.34,72.53,72.33,72.51,61641.0,64.7172,64.8871,64.7082,64.8692,61641.0
2022-06-10 15:20:00,72.51,72.68,72.35,72.58,140617.0,64.8692,65.0213,64.7261,64.9319,140617.0
2022-06-10 15:30:00,72.58,72.78,72.47,72.68,134113.0,64.9319,65.1108,64.8335,65.0213,134113.0
2022-06-10 15:40:00,72.68,72.76,72.44,72.45,150735.0,65.0213,65.0929,64.8066,64.8156,150735.0
2022-06-10 15:50:00,72.45,72.52,72.11,72.15,494454.0,64.8156,64.8782,64.5114,64.5472,494454.0
2022-06-13 09:30:00,71.32,71.58,70.75,70.87,278207.0,63.8046,64.0372,63.2947,63.4021,278207.0
2022-06-13 09:40:00,70.87,70.95,70.56,70.91,157751.0,63.4021,63.4736,63.1247,63.4378,157751.0
2022-06-13 09:50:00,70.93,71.0,70.72,70.78,95072.0,63.4557,63.5184,63.2679,63.3215,95072.0
2022-06-13 10:00:00,70.78,70.8,70.38,70.46,142286.0,63.3215,63.3394,62.9637,63.0353,142286.0
2022-06-13 10:10:00,70.45,70.5,70.12,70.12,99864.0,63.0263,63.071,62.7311,62.7311,99864.0
2022-06-13 10:20:00,70.1,70.31,70.1,70.19,70559.0,62.7132,62.9011,62.7132,62.7937,70559.0
2022-06-13 10:30:00,70.19,70.39,70.11,70.3,82964.0,62.7937,62.9726,62.7221,62.8921,82964.0
2022-06-13 10:40:00,70.28,70.29,70.02,70.08,80453.0,62.8742,62.8832,62.6416,62.6953,80453.0
2022-06-13 10:50:00,70.08,70.15,69.9,70.01,84644.0,62.6953,62.7579,62.5343,62.6327,84644.0
2022-06-13 11:00:00,70.02,70.1,69.79,69.84,72314.0,62.6416,62.7132,62.4359,62.4806,72314.0
2022-06-13 11:10:00,69.83,70.06,69.81,69.92,76478.0,62.4716,62.6774,62.4538,62.5522,76478.0
2022-06-13 11:20:00,69.91,70.18,69.86,70.13,48801.0,62.5432,62.7848,62.4985,62.74,48801.0
2022-06-13 11:30:00,70.11,70.21,69.92,70.21,60931.0,62.7221,62.8116,62.5522,62.8116,60931.0
2022-06-13 11:40:00,70.2,70.35,70.09,70.11,51931.0,62.8027,62.9368,62.7042,62.7221,51931.0
2022-06-13 11:50:00,70.1,70.18,69.87,70.08,58553.0,62.7132,62.7848,62.5074,62.6953,58553.0
2022-06-13 12:00:00,70.09,70.21,70.03,70.14,57989.0,62.7042,62.8116,62.6506,62.749,57989.0
2022-06-13 12:10:00,70.12,70.16,70.0,70.11,42645.0,62.7311,62.7669,62.6237,62.7221,42645.0
2022-06-13 12:20:00,70.11,70.21,70.04,70.06,63942.0,62.7221,62.8116,62.6595,62.6774,63942.0
2022-06-13 12:30:00,70.04,70.14,69.93,70.1,62731.0,62.6595,62.749,62.5611,62.7132,62731.0
2022-06-13 12:40:00,70.07,70.1,69.85,69.87,46405.0,62.6864,62.7132,62.4895,62.5074,46405.0
2022-06-13 12:50:00,69.87,69.99,69.82,69.83,76140.0,62.5074,62.6148,62.4627,62.4716,76140.0
2022-06-13 13:00:00,69.84,69.89,69.77,69.77,56665.0,62.4806,62.5253,62.418,62.418,56665.0
2022-06-13 13:10:00,69.77,69.78,69.53,69.55,121009.0,62.418,62.4269,62.2033,62.2211,121009.0
2022-06-13 13:20:00,69.54,69.55,69.35,69.39,243552.0,62.2122,62.2211,62.0422,62.078,243552.0
2022-06-13 13:30:00,69.39,69.55,69.35,69.45,137793.0,62.078,62.2211,62.0422,62.1317,137793.0
2022-06-13 13:40:00,69.47,69.77,69.42,69.77,47608.0,62.1496,62.418,62.1048,62.418,47608.0
2022-06-13 13:50:00,69.77,69.82,69.54,69.65,61334.0,62.418,62.4627,62.2122,62.3106,61334.0
2022-06-13 14:00:00,69.64,69.67,69.46,69.49,74009.0,62.3017,62.3285,62.1406,62.1675,74009.0
2022-06-13 14:10:00,69.49,69.53,69.28,69.32,63116.0,62.1675,62.2033,61.9796,62.0154,63116.0
2022-06-13 14:20:00,69.33,69.43,69.18,69.24,75880.0,62.0243,62.1138,61.8901,61.9438,75880.0
2022-06-13 14:30:00,69.24,69.37,69.06,69.21,94496.0,61.9438,62.0601,61.7828,61.917,94496.0
2022-06-13 14:40:00,69.21,69.39,69.15,69.33,109994.0,61.917,62.078,61.8633,62.0243,109994.0
2022-06-13 14:50:00,69.32,69.33,69.09,69.11,48626.0,62.0154,62.0243,61.8096,61.8275,48626.0
2022-06-13 15:00:00,69.11,69.25,69.04,69.11,94946.0,61.8275,61.9528,61.7649,61.8275,94946.0
2022-06-13 15:10:00,69.11,69.32,69.01,69.15,280143.0,61.8275,62.0154,61.7381,61.8633,280143.0
2022-06-13 15:20:00,69.15,69.27,68.96,68.96,248162.0,61.8633,61.9707,61.6933,61.6933,248162.0
2022-06-13 15:30:00,68.96,68.98,68.69,68.78,175504.0,61.6933,61.7112,61.4518,61.5323,175504.0
2022-06-13 15:40:00,68.8,68.8,68.53,68.62,192829.0,61.5502,61.5502,61.3086,61.3891,192829.0
2022-06-13 15:50:00,68.65,68.78,68.38,68.76,505351.0,61.416,61.5323,61.1744,61.5144,505351.0
2022-06-14 09:30:00,68.81,68.88,68.34,68.54,201961.0,61.5591,61.6218,61.1387,61.3176,201961.0
2022-06-14 09:40:00,68.53,68.62,68.28,68.45,138356.0,61.3086,61.3891,61.085,61.2371,138356.0
2022-06-14 09:50:00,68.44,68.59,68.28,68.55,81840.0,61.2281,61.3623,61.085,61.3265,81840.0
2022-06-14 10:00:00,68.56,68.67,68.25,68.36,92119.0,61.3355,61.4339,61.0581,61.1565,92119.0
2022-06-14 10:10:00,68.35,68.37,67.97,68.03,102943.0,61.1476,61.1655,60.8076,60.8613,102943.0
2022-06-14 10:20:00,68.03,68.04,67.69,67.7,99516.0,60.8613,60.8703,60.5571,60.5661,99516.0
2022-06-14 10:30:00,67.71,67.72,67.45,67.5,113319.0,60.575,60.584,60.3424,60.3872,113319.0
2022-06-14 10:40:00,67.49,67.5,67.17,67.22,185980.0,60.3782,60.3872,60.0919,60.1367,185980.0
2022-06-14 10:50:00,67.2,67.53,67.18,67.48,112928.0,60.1188,60.414,60.1009,60.3693,112928.0
2022-06-14 11:00:00,67.47,67.56,67.27,67.27,71841.0,60.3603,60.4408,60.1814,60.1814,71841.0
2022-06-14 11:10:00,67.28,67.28,66.97,67.11,103848.0,60.1904,60.1904,59.913,60.0383,103848.0
2022-06-14 11:20:00,67.09,67.28,66.91,67.16,90672.0,60.0204,60.1904,59.8593,60.083,90672.0
2022-06-14 11:30:00,67.15,67.26,67.04,67.19,97106.0,60.074,60.1725,59.9756,60.1098,97106.0
2022-06-14 11:40:00,67.19,67.34,66.98,67.04,73537.0,60.1098,60.244,59.922,59.9756,73537.0
2022-06-14 11:50:00,67.01,67.06,66.7,66.71,75498.0,59.9488,59.9935,59.6715,59.6804,75498.0
2022-06-14 12:00:00,66.69,66.69,66.45,66.58,116095.0,59.6625,59.6625,59.4478,59.5641,116095.0
2022-06-14 12:10:00,66.58,66.64,66.43,66.6,94869.0,59.5641,59.6178,59.4299,59.582,94869.0
2022-06-14 12:20:00,66.6,66.67,66.39,66.42,54828.0,59.582,59.6446,59.3941,59.421,54828.0
2022-06-14 12:30:00,66.41,66.49,66.3,66.4,94869.0,59.412,59.4836,59.3136,59.4031,94869.0
2022-06-14 12:40:00,66.39,66.49,66.3,66.38,149686.0,59.3941,59.4836,59.3136,59.3852,149686.0
2022-06-14 12:50:00,66.39,66.64,66.24,66.64,116224.0,59.3941,59.6178,59.2599,59.6178,116224.0
2022-06-14 13:00:00,66.65,66.86,66.53,66.85,87176.0,59.6267,59.8146,59.5194,59.8057,87176.0
2022-06-14 13:10:00,66.84,67.04,66.69,66.99,88291.0,59.7967,59.9756,59.6625,59.9309,88291.0
2022-06-14 13:20:00,66.99,67.13,66.95,66.98,102769.0,59.9309,60.0562,59.8951,59.922,102769.0
2022-06-14 13:30:00,66.97,66.97,66.67,66.74,149098.0,59.913,59.913,59.6446,59.7073,149098.0
2022-06-14 13:40:00,66.75,66.77,66.56,66.62,54982.0,59.7162,59.7341,59.5462,59.5999,54982.0
2022-06-14 13:50:00,66.62,66.79,66.56,66.62,93865.0,59.5999,59.752,59.5462,59.5999,93865.0
2022-06-14 14:00:00,66.62,66.91,66.62,66.88,108056.0,59.5999,59.8593,59.5999,59.8325,108056.0
2022-06-14 14:10:00,66.88,66.9,66.61,66.61,72042.0,59.8325,59.8504,59.591,59.591,72042.0
2022-06-14 14:20:00,66.61,66.66,66.44,66.45,97631.0,59.591,59.6357,59.4389,59.4478,97631.0
2022-06-14 14:30:00,66.44,66.44,66.22,66.34,70510.0,59.4389,59.4389,59.242,59.3494,70510.0
2022-06-14 14:40:00,66.33,66.33,66.12,66.13,109659.0,59.3405,59.3405,59.1526,59.1615,109659.0
2022-06-14 14:50:00,66.13,66.29,66.1,66.25,82328.0,59.1615,59.3047,59.1347,59.2689,82328.0
2022-06-14 15:00:00,66.24,66.36,66.16,66.22,102065.0,59.2599,59.3673,59.1884,59.242,102065.0
2022-06-14 15:10:00,66.22,66.28,66.14,66.2,144280.0,59.242,59.2957,59.1705,59.2242,144280.0
2022-06-14 15:20:00,66.2,66.59,66.19,66.56,162801.0,59.2242,59.5731,59.2152,59.5462,162801.0
2022-06-14 15:30:00,66.56,66.92,66.55,66.89,216159.0,59.5462,59.8683,59.5373,59.8414,216159.0
2022-06-14 15:40:00,66.9,67.08,66.81,67.02,283670.0,59.8504,60.0114,59.7699,59.9577,283670.0
2022-06-14 15:50:00,67.02,67.05,66.72,66.82,609087.0,59.9577,59.9846,59.6894,59.7788,609087.0
2022-06-15 09:30:00,66.96,67.17,66.72,67.01,256838.0,59.9041,60.0919,59.6894,59.9488,256838.0
2022-06-15 09:40:00,67.02,67.28,66.83,67.23,237779.0,59.9577,60.1904,59.7878,60.1456,237779.0
2022-06-15 09:50:00,67.23,67.28,67.06,67.12,110603.0,60.1456,60.1904,59.9935,60.0472,110603.0
2022-06-15 10:00:00,67.09,67.19,66.95,67.08,171566.0,60.0204,60.1098,59.8951,60.0114,171566.0
2022-06-15 10:10:00,67.08,67.19,67.07,67.14,166164.0,60.0114,60.1098,60.0025,60.0651,166164.0
2022-06-15 10:20:00,67.15,67.2,67.09,67.15,160844.0,60.074,60.1188,60.0204,60.074,160844.0
2022-06-15 10:30:00,67.13,67.21,66.87,66.92,215757.0,60.0562,60.1277,59.8236,59.8683,215757.0
2022-06-15 10:40:00,66.91,66.94,66.51,66.51,54536.0,59.8593,59.8862,59.5015,59.5015,54536.0
2022-06-15 10:50:00,66.51,66.63,66.43,66.53,72234.0,59.5015,59.6088,59.4299,59.5194,72234.0
2022-06-15 11:00:00,66.49,66.5,66.13,66.14,44637.0,59.4836,59.4925,59.1615,59.1705,44637.0
2022-06-15 11:10:00,66.13,66.13,65.72,65.77,127430.0,59.1615,59.1615,58.7947,58.8395,127430.0
2022-06-15 11:20:00,65.77,65.95,65.75,65.88,72139.0,58.8395,59.0005,58.8216,58.9379,72139.0
2022-06-15 11:30:00,65.87,65.94,65.81,65.85,63407.0,58.9289,58.9916,58.8753,58.911,63407.0
2022-06-15 11:40:00,65.85,65.88,65.7,65.71,65652.0,58.911,58.9379,58.7768,58.7858,65652.0
2022-06-15 11:50:00,65.7,66.02,65.69,65.94,58623.0,58.7768,59.0631,58.7679,58.9916,58623.0
2022-06-15 12:00:00,65.95,66.06,65.9,66.02,52441.0,59.0005,59.0989,58.9558,59.0631,52441.0
2022-06-15 12:10:00,66.03,66.16,66.02,66.15,39649.0,59.0721,59.1884,59.0631,59.1794,39649.0
2022-06-15 12:20:00,66.14,66.4,66.14,66.33,68694.0,59.1705,59.4031,59.1705,59.3405,68694.0
2022-06-15 12:30:00,66.33,66.47,66.28,66.46,72046.0,59.3405,59.4657,59.2957,59.4568,72046.0
2022-06-15 12:40:00,66.45,66.48,66.22,66.25,43681.0,59.4478,59.4747,59.242,59.2689,43681.0
2022-06-15 12:50:00,66.24,66.24,66.09,66.12,56403.0,59.2599,59.2599,59.1257,59.1526,56403.0
2022-06-15 13:00:00,66.11,66.22,66.08,66.2,49840.0,59.1436,59.242,59.1168,59.2242,49840.0
2022-06-15 13:10:00,66.21,66.23,66.07,66.12,50605.0,59.2331,59.251,59.1079,59.1526,50605.0
2022-06-15 13:20:00,66.13,66.3,66.1,66.28,46731.0,59.1615,59.3136,59.1347,59.2957,46731.0
2022-06-15 13:30:00,66.29,66.35,66.24,66.32,40310.0,59.3047,59.3584,59.2599,59.3315,40310.0
2022-06-15 13:40:00,66.33,66.38,66.23,66.26,62139.0,59.3405,59.3852,59.251,59.2778,62139.0
2022-06-15 13:50:00,66.26,66.48,66.18,66.32,72486.0,59.2778,59.4747,59.2063,59.3315,72486.0
2022-06-15 14:00:00,66.34,66.77,65.96,66.34,196729.0,59.3494,59.7341,59.0094,59.3494,196729.0
2022-06-15 14:10:00,66.33,66.34,66.05,66.23,76700.0,59.3405,59.3494,59.09,59.251,76700.0
2022-06-15 14:20:00,66.24,66.29,66.02,66.04,163984.0,59.2599,59.3047,59.0631,59.081,163984.0
2022-06-15 14:30:00,66.04,66.54,65.74,66.37,190468.0,59.081,59.5283,58.8126,59.3762,190468.0
2022-06-15 14:40:00,66.35,67.17,66.29,66.89,216004.0,59.3584,60.0919,59.3047,59.8414,216004.0
2022-06-15 14:50:00,66.9,67.05,66.57,66.69,134441.0,59.8504,59.9846,59.5552,59.6625,134441.0
2022-06-15 15:00:00,66.7,67.0,66.68,66.96,111165.0,59.6715,59.9399,59.6536,59.9041,111165.0
2022-06-15 15:10:00,66.95,67.0,66.76,66.85,116228.0,59.8951,59.9399,59.7251,59.8057,116228.0
2022-06-15 15:20:00,66.88,67.32,66.85,67.28,137060.0,59.8325,60.2261,59.8057,60.1904,137060.0
2022-06-15 15:30:00,67.26,67.46,67.03,67.04,229551.0,60.1725,60.3514,59.9667,59.9756,229551.0
2022-06-15 15:40:00,67.02,67.05,66.59,66.74,231820.0,59.9577,59.9846,59.5731,59.7073,231820.0
2022-06-15 15:50:00,66.73,66.73,66.46,66.57,412070.0,59.6983,59.6983,59.4568,59.5552,412070.0
2022-06-16 09:30:00,65.82,66.0,65.16,65.18,190778.0,58.8842,59.0452,58.2937,58.3116,190778.0
2022-06-16 09:40:00,65.19,65.33,64.94,65.33,167627.0,58.3206,58.4458,58.0969,58.4458,167627.0
2022-06-16 09:50:00,65.31,65.52,65.2,65.5,81811.0,58.4279,58.6158,58.3295,58.5979,81811.0
2022-06-16 10:00:00,65.51,65.77,65.39,65.48,88834.0,58.6069,58.8395,58.4995,58.58,88834.0
2022-06-16 10:10:00,65.47,65.73,65.41,65.72,74803.0,58.5711,58.8037,58.5174,58.7947,74803.0
2022-06-16 10:20:00,65.72,66.19,65.71,66.13,127587.0,58.7947,59.2152,58.7858,59.1615,127587.0
2022-06-16 10:30:00,66.12,66.19,65.94,66.09,91913.0,59.1526,59.2152,58.9916,59.1257,91913.0
2022-06-16 10:40:00,66.09,66.19,65.88,65.89,107152.0,59.1257,59.2152,58.9379,58.9468,107152.0
2022-06-16 10:50:00,65.9,65.93,65.74,65.9,159328.0,58.9558,58.9826,58.8126,58.9558,159328.0
2022-06-16 11:00:00,65.9,65.93,65.74,65.8,72851.0,58.9558,58.9826,58.8126,58.8663,72851.0
2022-06-16 11:10:00,65.8,65.95,65.74,65.94,123668.0,58.8663,59.0005,58.8126,58.9916,123668.0
2022-06-16 11:20:00,65.95,66.22,65.9,66.15,73279.0,59.0005,59.242,58.9558,59.1794,73279.0
2022-06-16 11:30:00,66.15,66.16,65.8,65.91,93912.0,59.1794,59.1884,58.8663,58.9647,93912.0
2022-06-16 11:40:00,65.9,65.92,65.76,65.83,66078.0,58.9558,58.9737,58.8305,58.8931,66078.0
2022-06-16 11:50:00,65.83,65.9,65.71,65.9,31095.0,58.8931,58.9558,58.7858,58.9558,31095.0
2022-06-16 12:00:00,65.9,65.91,65.73,65.75,46355.0,58.9558,58.9647,58.8037,58.8216,46355.0
2022-06-16 12:10:00,65.73,65.78,65.61,65.61,50686.0,58.8037,58.8484,58.6963,58.6963,50686.0
2022-06-16 12:20:00,65.62,65.79,65.58,65.78,43864.0,58.7053,58.8574,58.6695,58.8484,43864.0
2022-06-16 12:30:00,65.78,65.82,65.63,65.68,46476.0,58.8484,58.8842,58.7142,58.759,46476.0
2022-06-16 12:40:00,65.69,65.8,65.58,65.79,56041.0,58.7679,58.8663,58.6695,58.8574,56041.0
2022-06-16 12:50:00,65.78,65.78,65.61,65.67,60901.0,58.8484,58.8484,58.6963,58.75,60901.0
2022-06-16 13:00:00,65.68,65.89,65.65,65.79,66091.0,58.759,58.9468,58.7321,58.8574,66091.0
2022-06-16 13:10:00,65.8,65.95,65.75,65.86,79027.0,58.8663,59.0005,58.8216,58.92,79027.0
2022-06-16 13:20:00,65.86,66.04,65.74,65.97,173626.0,58.92,59.081,58.8126,59.0184,173626.0
2022-06-16 13:30:00,65.96,66.03,65.81,65.97,230159.0,59.0094,59.0721,58.8753,59.0184,230159.0
2022-06-16 13:40:00,65.98,66.04,65.85,66.03,172384.0,59.0273,59.081,58.911,59.0721,172384.0
2022-06-16 13:50:00,66.04,66.05,65.89,65.9,136260.0,59.081,59.09,58.9468,58.9558,136260.0
2022-06-16 14:00:00,65.9,66.03,65.89,65.98,177823.0,58.9558,59.0721,58.9468,59.0273,177823.0
2022-06-16 14:10:00,65.99,66.15,65.99,66.08,116411.0,59.0363,59.1794,59.0363,59.1168,116411.0
2022-06-16 14:20:00,66.07,66.14,65.99,66.13,106628.0,59.1079,59.1705,59.0363,59.1615,106628.0
2022-06-16 14:30:00,66.12,66.18,66.08,66.14,99498.0,59.1526,59.2063,59.1168,59.1705,99498.0
2022-06-16 14:40:00,66.14,66.28,65.95,65.95,149705.0,59.1705,59.2957,59.0005,59.0005,149705.0
2022-06-16 14:50:00,65.96,66.01,65.91,66.0,117192.0,59.0094,59.0542,58.9647,59.0452,117192.0
2022-06-16 15:00:00,65.99,66.19,65.97,66.19,93976.0,59.0363,59.2152,59.0184,59.2152,93976.0
2022-06-16 15:10:00,66.18,66.29,66.0,66.13,131686.0,59.2063,59.3047,59.0452,59.1615,131686.0
2022-06-16 15:20:00,66.13,66.23,66.07,66.17,81501.0,59.1615,59.251,59.1079,59.1973,81501.0
2022-06-16 15:30:00,66.17,66.18,66.01,66.15,138584.0,59.1973,59.2063,59.0542,59.1794,138584.0
2022-06-16 15:40:00,66.14,66.26,65.95,65.98,307150.0,59.1705,59.2778,59.0005,59.0273,307150.0
2022-06-16 15:50:00,65.98,66.29,65.91,66.28,694763.0,59.0273,59.3047,58.9647,59.2957,694763.0
2022-06-17 09:30:00,66.4,66.61,66.19,66.29,1276627.0,59.4031,59.591,59.2152,59.3047,1276627.0
2022-06-17 09:40:00,66.28,66.49,65.76,65.78,117690.0,59.2957,59.4836,58.8305,58.8484,117690.0
2022-06-17 09:50:00,65.82,66.02,65.72,65.96,70062.0,58.8842,59.0631,58.7947,59.0094,70062.0
2022-06-17 10:00:00,65.97,66.02,65.84,65.91,75941.0,59.0184,59.0631,58.9021,58.9647,75941.0
2022-06-17 10:10:00,65.9,65.91,65.47,65.56,44570.0,58.9558,58.9647,58.5711,58.6516,44570.0
2022-06-17 10:20:00,65.55,65.56,65.26,65.36,66593.0,58.6427,58.6516,58.3832,58.4727,66593.0
2022-06-17 10:30:00,65.37,65.44,64.94,65.09,101353.0,58.4816,58.5442,58.0969,58.2311,101353.0
2022-06-17 10:40:00,65.08,65.12,64.81,64.86,65759.0,58.2222,58.258,57.9806,58.0254,65759.0
2022-06-17 10:50:00,64.85,64.94,64.79,64.9,100308.0,58.0164,58.0969,57.9627,58.0611,100308.0
2022-06-17 11:00:00,64.88,65.22,64.86,65.16,73666.0,58.0433,58.3474,58.0254,58.2937,73666.0
2022-06-17 11:10:00,65.17,65.36,65.13,65.31,75218.0,58.3027,58.4727,58.2669,58.4279,75218.0
2022-06-17 11:20:00,65.33,65.44,65.13,65.37,76382.0,58.4458,58.5442,58.2669,58.4816,76382.0
2022-06-17 11:30:00,65.37,65.52,65.2,65.3,62481.0,58.4816,58.6158,58.3295,58.419,62481.0
2022-06-17 11:40:00,65.29,65.34,65.16,65.25,59764.0,58.41,58.4548,58.2937,58.3743,59764.0
2022-06-17 11:50:00,65.23,65.29,65.1,65.18,52746.0,58.3564,58.41,58.2401,58.3116,52746.0
2022-06-17 12:00:00,65.17,65.19,65.04,65.1,56956.0,58.3027,58.3206,58.1864,58.2401,56956.0
2022-06-17 12:10:00,65.11,65.23,65.03,65.1,120463.0,58.249,58.3564,58.1774,58.2401,120463.0
2022-06-17 12:20:00,65.09,65.25,65.03,65.2,75308.0,58.2311,58.3743,58.1774,58.3295,75308.0
2022-06-17 12:30:00,65.21,65.22,65.02,65.17,47221.0,58.3385,58.3474,58.1685,58.3027,47221.0
2022-06-17 12:40:00,65.18,65.2,64.99,65.03,76031.0,58.3116,58.3295,58.1417,58.1774,76031.0
2022-06-17 12:50:00,65.04,65.05,64.8,64.88,75739.0,58.1864,58.1953,57.9717,58.0433,75739.0
2022-06-17 13:00:00,64.89,65.33,64.88,65.3,79225.0,58.0522,58.4458,58.0433,58.419,79225.0
2022-06-17 13:10:00,65.32,65.38,65.21,65.29,43763.0,58.4369,58.4906,58.3385,58.41,43763.0
2022-06-17 13:20:00,65.28,65.31,65.12,65.21,58063.0,58.4011,58.4279,58.258,58.3385,58063.0
2022-06-17 13:30:00,65.22,65.38,65.1,65.29,227096.0,58.3474,58.4906,58.2401,58.41,227096.0
2022-06-17 13:40:00,65.29,65.55,65.26,65.44,217469.0,58.41,58.6427,58.3832,58.5442,217469.0
2022-06-17 13:50:00,65.45,65.6,65.42,65.54,104219.0,58.5532,58.6874,58.5263,58.6337,104219.0
2022-06-17 14:00:00,65.55,65.62,65.46,65.58,104853.0,58.6427,58.7053,58.5621,58.6695,104853.0
2022-06-17 14:10:00,65.59,65.64,65.53,65.64,82169.0,58.6784,58.7232,58.6248,58.7232,82169.0
2022-06-17 14:20:00,65.63,65.72,65.4,65.43,83001.0,58.7142,58.7947,58.5085,58.5353,83001.0
2022-06-17 14:30:00,65.41,65.69,65.39,65.68,62985.0,58.5174,58.7679,58.4995,58.759,62985.0
2022-06-17 14:40:00,65.71,65.81,65.65,65.74,113391.0,58.7858,58.8753,58.7321,58.8126,113391.0
2022-06-17 14:50:00,65.73,65.73,65.52,65.55,79979.0,58.8037,58.8037,58.6158,58.6427,79979.0
2022-06-17 15:00:00,65.55,65.71,65.49,65.49,178811.0,58.6427,58.7858,58.589,58.589,178811.0
2022-06-17 15:10:00,65.48,65.49,65.14,65.15,105427.0,58.58,58.589,58.2759,58.2848,105427.0
2022-06-17 15:20:00,65.15,65.39,65.13,65.37,143950.0,58.2848,58.4995,58.2669,58.4816,143950.0
2022-06-17 15:30:00,65.37,65.39,65.14,65.26,141828.0,58.4816,58.4995,58.2759,58.3832,141828.0
2022-06-17 15:40:00,65.26,65.36,65.15,65.31,173549.0,58.3832,58.4727,58.2848,58.4279,173549.0
2022-06-17 15:50:00,65.3,65.53,65.19,65.37,544703.0,58.419,58.6248,58.3206,58.4816,544703.0
2022-06-21 09:30:00,65.75,66.02,65.58,65.96,158369.0,58.8216,59.0631,58.6695,59.0094,158369.0
2022-06-21 09:40:00,65.96,66.35,65.89,66.3,142847.0,59.0094,59.3584,58.9468,59.3136,142847.0
2022-06-21 09:50:00,66.3,66.3,65.8,65.82,126265.0,59.3136,59.3136,58.8663,58.8842,126265.0
2022-06-21 10:00:00,65.82,66.05,65.77,66.01,116846.0,58.8842,59.09,58.8395,59.0542,116846.0
2022-06-21 10:10:00,66.02,66.05,65.75,65.81,44746.0,59.0631,59.09,58.8216,58.8753,44746.0
2022-06-21 10:20:00,65.82,66.14,65.81,66.13,84332.0,58.8842,59.1705,58.8753,59.1615,84332.0
2022-06-21 10:30:00,66.14,66.37,66.09,66.37,99440.0,59.1705,59.3762,59.1257,59.3762,99440.0
2022-06-21 10:40:00,66.35,66.43,66.24,66.34,55975.0,59.3584,59.4299,59.2599,59.3494,55975.0
2022-06-21 10:50:00,66.33,66.48,66.3,66.42,202091.0,59.3405,59.4747,59.3136,59.421,202091.0
2022-06-21 11:00:00,66.4,66.55,66.38,66.51,113708.0,59.4031,59.5373,59.3852,59.5015,113708.0
2022-06-21 11:10:00,66.51,66.56,66.35,66.54,52090.0,59.5015,59.5462,59.3584,59.5283,52090.0
2022-06-21 11:20:00,66.55,66.62,66.5,66.59,54059.0,59.5373,59.5999,59.4925,59.5731,54059.0
2022-06-21 11:30:00,66.58,66.82,66.57,66.69,103724.0,59.5641,59.7788,59.5552,59.6625,103724.0
2022-06-21 11:40:00,66.69,66.74,66.63,66.72,45491.0,59.6625,59.7073,59.6088,59.6894,45491.0
2022-06-21 11:50:00,66.72,66.76,66.54,66.54,75235.0,59.6894,59.7251,59.5283,59.5283,75235.0
2022-06-21 12:00:00,66.56,66.76,66.56,66.76,41768.0,59.5462,59.7251,59.5462,59.7251,41768.0
2022-06-21 12:10:00,66.77,66.79,66.61,66.69,41791.0,59.7341,59.752,59.591,59.6625,41791.0
2022-06-21 12:20:00,66.69,66.8,66.66,66.76,58105.0,59.6625,59.7609,59.6357,59.7251,58105.0
2022-06-21 12:30:00,66.74,66.75,66.64,66.67,53985.0,59.7073,59.7162,59.6178,59.6446,53985.0
2022-06-21 12:40:00,66.67,66.76,66.62,66.71,54647.0,59.6446,59.7251,59.5999,59.6804,54647.0
2022-06-21 12:50:00,66.71,66.78,66.68,66.78,41268.0,59.6804,59.743,59.6536,59.743,41268.0
2022-06-21 13:00:00,66.8,67.0,66.78,66.99,60454.0,59.7609,59.9399,59.743,59.9309,60454.0
2022-06-21 13:10:00,66.99,67.0,66.88,66.92,46058.0,59.9309,59.9399,59.8325,59.8683,46058.0
2022-06-21 13:20:00,66.93,66.93,66.81,66.9,34960.0,59.8772,59.8772,59.7699,59.8504,34960.0
2022-06-21 13:30:00,66.91,66.99,66.87,66.96,58860.0,59.8593,59.9309,59.8236,59.9041,58860.0
2022-06-21 13:40:00,66.96,67.01,66.9,66.98,52375.0,59.9041,59.9488,59.8504,59.922,52375.0
2022-06-21 13:50:00,66.98,67.01,66.86,66.88,411581.0,59.922,59.9488,59.8146,59.8325,411581.0
2022-06-21 14:00:00,66.88,67.12,66.82,67.12,89709.0,59.8325,60.0472,59.7788,60.0472,89709.0
2022-06-21 14:10:00,67.13,67.27,67.12,67.24,91387.0,60.0562,60.1814,60.0472,60.1546,91387.0
2022-06-21 14:20:00,67.24,67.24,67.16,67.2,185225.0,60.1546,60.1546,60.083,60.1188,185225.0
2022-06-21 14:30:00,67.21,67.22,67.12,67.18,119035.0,60.1277,60.1367,60.0472,60.1009,119035.0
2022-06-21 14:40:00,67.18,67.32,67.17,67.22,90895.0,60.1009,60.2261,60.0919,60.1367,90895.0
2022-06-21 14:50:00,67.22,67.41,67.21,67.38,85285.0,60.1367,60.3067,60.1277,60.2798,85285.0
2022-06-21 15:00:00,67.37,67.43,67.3,67.34,145904.0,60.2709,60.3245,60.2082,60.244,145904.0
2022-06-21 15:10:00,67.34,67.41,67.27,67.33,165672.0,60.244,60.3067,60.1814,60.2351,165672.0
2022-06-21 15:20:00,67.33,67.37,67.29,67.31,120951.0,60.2351,60.2709,60.1993,60.2172,120951.0
2022-06-21 15:30:00,67.32,67.37,67.28,67.35,136050.0,60.2261,60.2709,60.1904,60.253,136050.0
2022-06-21 15:40:00,67.36,67.36,67.18,67.26,224938.0,60.2619,60.2619,60.1009,60.1725,224938.0
2022-06-21 15:50:00,67.26,67.34,67.12,67.16,556065.0,60.1725,60.244,60.0472,60.083,556065.0
2022-06-22 09:30:00,66.7,67.25,66.65,67.21,158035.0,59.6715,60.1635,59.6267,60.1277,158035.0
2022-06-22 09:40:00,67.19,67.63,67.15,67.62,146498.0,60.1098,60.5035,60.074,60.4945,146498.0
2022-06-22 09:50:00,67.62,67.76,67.47,67.48,128506.0,60.4945,60.6198,60.3603,60.3693,128506.0
2022-06-22 10:00:00,67.49,67.58,67.34,67.53,194603.0,60.3782,60.4587,60.244,60.414,194603.0
2022-06-22 10:10:00,67.52,67.68,67.37,67.65,95391.0,60.4051,60.5482,60.2709,60.5214,95391.0
2022-06-22 10:20:00,67.66,67.81,67.62,67.71,81733.0,60.5303,60.6645,60.4945,60.575,81733.0
2022-06-22 10:30:00,67.71,67.76,67.63,67.67,63254.0,60.575,60.6198,60.5035,60.5393,63254.0
2022-06-22 10:40:00,67.67,67.75,67.53,67.74,76440.0,60.5393,60.6108,60.414,60.6019,76440.0
2022-06-22 10:50:00,67.75,67.8,67.6,67.68,78147.0,60.6108,60.6556,60.4766,60.5482,78147.0
2022-06-22 11:00:00,67.67,67.68,67.41,67.67,91012.0,60.5393,60.5482,60.3067,60.5393,91012.0
2022-06-22 11:10:00,67.67,68.02,67.64,67.98,101613.0,60.5393,60.8524,60.5124,60.8166,101613.0
2022-06-22 11:20:00,67.98,68.11,67.92,67.94,107392.0,60.8166,60.9329,60.7629,60.7808,107392.0
2022-06-22 11:30:00,67.94,68.09,67.9,68.03,72876.0,60.7808,60.915,60.745,60.8613,72876.0
2022-06-22 11:40:00,68.04,68.04,67.86,68.01,68122.0,60.8703,60.8703,60.7092,60.8434,68122.0
2022-06-22 11:50:00,68.02,68.05,67.88,67.89,33295.0,60.8524,60.8792,60.7271,60.7361,33295.0
2022-06-22 12:00:00,67.9,68.04,67.88,67.96,81021.0,60.745,60.8703,60.7271,60.7987,81021.0
2022-06-22 12:10:00,67.96,68.17,67.96,68.12,54651.0,60.7987,60.9866,60.7987,60.9418,54651.0
2022-06-22 12:20:00,68.1,68.18,68.02,68.03,52343.0,60.9239,60.9955,60.8524,60.8613,52343.0
2022-06-22 12:30:00,68.03,68.13,68.02,68.08,72442.0,60.8613,60.9508,60.8524,60.9061,72442.0
2022-06-22 12:40:00,68.08,68.24,68.08,68.13,50221.0,60.9061,61.0492,60.9061,60.9508,50221.0
2022-06-22 12:50:00,68.14,68.16,68.06,68.09,53580.0,60.9597,60.9776,60.8882,60.915,53580.0
2022-06-22 13:00:00,68.1,68.1,67.97,67.99,67903.0,60.9239,60.9239,60.8076,60.8255,67903.0
2022-06-22 13:10:00,67.99,68.0,67.83,67.9,123890.0,60.8255,60.8345,60.6824,60.745,123890.0
2022-06-22 13:20:00,67.91,67.91,67.77,67.83,255197.0,60.754,60.754,60.6287,60.6824,255197.0
2022-06-22 13:30:00,67.83,67.84,67.63,67.74,34921.0,60.6824,60.6913,60.5035,60.6019,34921.0
2022-06-22 13:40:00,67.74,67.8,67.71,67.8,40041.0,60.6019,60.6556,60.575,60.6556,40041.0
2022-06-22 13:50:00,67.8,67.84,67.74,67.81,36938.0,60.6556,60.6913,60.6019,60.6645,36938.0
2022-06-22 14:00:00,67.82,68.06,67.77,68.05,63403.0,60.6734,60.8882,60.6287,60.8792,63403.0
2022-06-22 14:10:00,68.04,68.04,67.87,67.94,62765.0,60.8703,60.8703,60.7182,60.7808,62765.0
2022-06-22 14:20:00,67.93,67.95,67.78,67.86,69162.0,60.7719,60.7897,60.6377,60.7092,69162.0
2022-06-22 14:30:00,67.86,67.96,67.85,67.91,92967.0,60.7092,60.7987,60.7003,60.754,92967.0
2022-06-22 14:40:00,67.92,67.99,67.88,67.95,51984.0,60.7629,60.8255,60.7271,60.7897,51984.0
2022-06-22 14:50:00,67.94,68.14,67.92,68.14,56758.0,60.7808,60.9597,60.7629,60.9597,56758.0
2022-06-22 15:00:00,68.14,68.2,68.03,68.05,53617.0,60.9597,61.0134,60.8613,60.8792,53617.0
2022-06-22 15:10:00,68.05,68.16,68.0,68.06,60607.0,60.8792,60.9776,60.8345,60.8882,60607.0
2022-06-22 15:20:00,68.06,68.18,67.96,68.01,83386.0,60.8882,60.9955,60.7987,60.8434,83386.0
2022-06-22 15:30:00,68.01,68.12,67.96,68.05,127853.0,60.8434,60.9418,60.7987,60.8792,127853.0
2022-06-22 15:40:00,68.04,68.16,67.81,67.88,208246.0,60.8703,60.9776,60.6645,60.7271,208246.0
2022-06-22 15:50:00,67.87,67.91,67.64,67.65,397075.0,60.7182,60.754,60.5124,60.5214,397075.0
2022-06-23 09:30:00,68.12,68.46,67.89,68.46,130042.0,60.9418,61.246,60.7361,61.246,130042.0
2022-06-23 09:40:00,68.49,68.78,68.49,68.56,110621.0,61.2728,61.5323,61.2728,61.3355,110621.0
2022-06-23 09:50:00,68.56,68.63,68.41,68.59,87537.0,61.3355,61.3981,61.2013,61.3623,87537.0
2022-06-23 10:00:00,68.6,68.71,68.33,68.41,87257.0,61.3713,61.4697,61.1297,61.2013,87257.0
2022-06-23 10:10:00,68.42,68.68,68.38,68.68,99808.0,61.2102,61.4428,61.1744,61.4428,99808.0
2022-06-23 10:20:00,68.69,68.83,68.68,68.7,71689.0,61.4518,61.577,61.4428,61.4607,71689.0
2022-06-23 10:30:00,68.71,68.82,68.61,68.81,100839.0,61.4697,61.5681,61.3802,61.5591,100839.0
2022-06-23 10:40:00,68.84,68.9,68.65,68.73,132314.0,61.586,61.6396,61.416,61.4876,132314.0
2022-06-23 10:50:00,68.73,68.94,68.71,68.94,52225.0,61.4876,61.6754,61.4697,61.6754,52225.0
2022-06-23 11:00:00,68.93,69.04,68.85,69.02,59834.0,61.6665,61.7649,61.5949,61.747,59834.0
2022-06-23 11:10:00,69.03,69.06,68.9,68.99,70413.0,61.7559,61.7828,61.6396,61.7202,70413.0
2022-06-23 11:20:00,68.99,69.01,68.76,68.76,54816.0,61.7202,61.7381,61.5144,61.5144,54816.0
2022-06-23 11:30:00,68.77,68.79,68.57,68.57,80050.0,61.5233,61.5412,61.3444,61.3444,80050.0
2022-06-23 11:40:00,68.57,68.62,68.42,68.47,37864.0,61.3444,61.3891,61.2102,61.255,37864.0
2022-06-23 11:50:00,68.47,68.48,68.28,68.33,39382.0,61.255,61.2639,61.085,61.1297,39382.0
2022-06-23 12:00:00,68.35,68.47,68.29,68.39,76018.0,61.1476,61.255,61.0939,61.1834,76018.0
2022-06-23 12:10:00,68.4,68.62,68.38,68.58,48297.0,61.1923,61.3891,61.1744,61.3534,48297.0
2022-06-23 12:20:00,68.59,68.63,68.44,68.45,52590.0,61.3623,61.3981,61.2281,61.2371,52590.0
2022-06-23 12:30:00,68.45,68.58,68.44,68.58,73278.0,61.2371,61.3534,61.2281,61.3534,73278.0
2022-06-23 12:40:00,68.59,68.81,68.56,68.78,48605.0,61.3623,61.5591,61.3355,61.5323,48605.0
2022-06-23 12:50:00,68.78,68.87,68.69,68.75,101565.0,61.5323,61.6128,61.4518,61.5054,101565.0
2022-06-23 13:00:00,68.74,68.82,68.69,68.78,57826.0,61.4965,61.5681,61.4518,61.5323,57826.0
2022-06-23 13:10:00,68.78,68.78,68.69,68.7,29629.0,61.5323,61.5323,61.4518,61.4607,29629.0
2022-06-23 13:20:00,68.7,68.76,68.63,68.66,56210.0,61.4607,61.5144,61.3981,61.4249,56210.0
2022-06-23 13:30:00,68.66,68.72,68.61,68.62,39047.0,61.4249,61.4786,61.3802,61.3891,39047.0
2022-06-23 13:40:00,68.62,68.75,68.57,68.75,51010.0,61.3891,61.5054,61.3444,61.5054,51010.0
2022-06-23 13:50:00,68.76,68.82,68.73,68.81,51839.0,61.5144,61.5681,61.4876,61.5591,51839.0
2022-06-23 14:00:00,68.81,68.87,68.77,68.8,70069.0,61.5591,61.6128,61.5233,61.5502,70069.0
2022-06-23 14:10:00,68.81,68.88,68.78,68.88,39833.0,61.5591,61.6218,61.5323,61.6218,39833.0
2022-06-23 14:20:00,68.88,68.93,68.85,68.9,74006.0,61.6218,61.6665,61.5949,61.6396,74006.0
2022-06-23 14:30:00,68.9,69.03,68.9,68.95,41683.0,61.6396,61.7559,61.6396,61.6844,41683.0
2022-06-23 14:40:00,68.95,68.98,68.9,68.95,35643.0,61.6844,61.7112,61.6396,61.6844,35643.0
2022-06-23 14:50:00,68.95,68.97,68.87,68.92,58880.0,61.6844,61.7023,61.6128,61.6575,58880.0
2022-06-23 15:00:00,68.92,68.95,68.84,68.86,53098.0,61.6575,61.6844,61.586,61.6039,53098.0
2022-06-23 15:10:00,68.87,68.88,68.78,68.85,53740.0,61.6128,61.6218,61.5323,61.5949,53740.0
2022-06-23 15:20:00,68.86,68.97,68.84,68.92,67709.0,61.6039,61.7023,61.586,61.6575,67709.0
2022-06-23 15:30:00,68.92,69.18,68.91,69.13,153173.0,61.6575,61.8901,61.6486,61.8454,153173.0
2022-06-23 15:40:00,69.13,69.41,69.09,69.36,242391.0,61.8454,62.0959,61.8096,62.0512,242391.0
2022-06-23 15:50:00,69.37,69.43,69.21,69.27,420909.0,62.0601,62.1138,61.917,61.9707,420909.0
2022-06-24 09:30:00,69.7,69.7,69.25,69.34,128513.0,62.3553,62.3553,61.9528,62.0333,128513.0
2022-06-24 09:40:00,69.34,69.8,69.34,69.7,94231.0,62.0333,62.4448,62.0333,62.3553,94231.0
2022-06-24 09:50:00,69.69,69.73,69.5,69.53,33200.0,62.3464,62.3822,62.1764,62.2033,33200.0
2022-06-24 10:00:00,69.55,69.8,69.5,69.63,110898.0,62.2211,62.4448,62.1764,62.2927,110898.0
2022-06-24 10:10:00,69.62,69.7,69.48,69.68,42017.0,62.2838,62.3553,62.1585,62.3375,42017.0
2022-06-24 10:20:00,69.69,69.73,69.42,69.48,50230.0,62.3464,62.3822,62.1048,62.1585,50230.0
2022-06-24 10:30:00,69.49,69.52,69.31,69.33,64609.0,62.1675,62.1943,62.0064,62.0243,64609.0
2022-06-24 10:40:00,69.32,69.56,69.31,69.54,43413.0,62.0154,62.2301,62.0064,62.2122,43413.0
2022-06-24 10:50:00,69.54,69.59,69.39,69.41,41422.0,62.2122,62.2569,62.078,62.0959,41422.0
2022-06-24 11:00:00,69.4,69.45,69.3,69.37,37630.0,62.087,62.1317,61.9975,62.0601,37630.0
2022-06-24 11:10:00,69.37,69.59,69.37,69.58,35396.0,62.0601,62.2569,62.0601,62.248,35396.0
2022-06-24 11:20:00,69.58,69.65,69.58,69.61,37443.0,62.248,62.3106,62.248,62.2748,37443.0
2022-06-24 11:30:00,69.61,69.66,69.51,69.64,33457.0,62.2748,62.3196,62.1854,62.3017,33457.0
2022-06-24 11:40:00,69.62,69.73,69.61,69.62,30933.0,62.2838,62.3822,62.2748,62.2838,30933.0
2022-06-24 11:50:00,69.62,69.72,69.61,69.65,23246.0,62.2838,62.3732,62.2748,62.3106,23246.0
2022-06-24 12:00:00,69.65,69.77,69.63,69.77,31475.0,62.3106,62.418,62.2927,62.418,31475.0
2022-06-24 12:10:00,69.77,69.99,69.76,69.98,29922.0,62.418,62.6148,62.409,62.6058,29922.0
2022-06-24 12:20:00,69.98,70.0,69.78,69.79,48854.0,62.6058,62.6237,62.4269,62.4359,48854.0
2022-06-24 12:30:00,69.8,69.83,69.75,69.81,44853.0,62.4448,62.4716,62.4001,62.4538,44853.0
2022-06-24 12:40:00,69.81,69.87,69.79,69.83,26174.0,62.4538,62.5074,62.4359,62.4716,26174.0
2022-06-24 12:50:00,69.83,69.93,69.82,69.86,58790.0,62.4716,62.5611,62.4627,62.4985,58790.0
2022-06-24 13:00:00,69.86,69.93,69.79,69.82,37103.0,62.4985,62.5611,62.4359,62.4627,37103.0
2022-06-24 13:10:00,69.81,69.86,69.65,69.67,43954.0,62.4538,62.4985,62.3106,62.3285,43954.0
2022-06-24 13:20:00,69.67,69.84,69.66,69.84,35364.0,62.3285,62.4806,62.3196,62.4806,35364.0
2022-06-24 13:30:00,69.84,69.88,69.77,69.85,37103.0,62.4806,62.5164,62.418,62.4895,37103.0
2022-06-24 13:40:00,69.86,69.96,69.86,69.95,30961.0,62.4985,62.5879,62.4985,62.579,30961.0
2022-06-24 13:50:00,69.96,69.97,69.77,69.78,53712.0,62.5879,62.5969,62.418,62.4269,53712.0
2022-06-24 14:00:00,69.78,69.84,69.76,69.83,57135.0,62.4269,62.4806,62.409,62.4716,57135.0
2022-06-24 14:10:00,69.84,69.9,69.81,69.84,45900.0,62.4806,62.5343,62.4538,62.4806,45900.0
2022-06-24 14:20:00,69.84,69.86,69.7,69.78,125724.0,62.4806,62.4985,62.3553,62.4269,125724.0
2022-06-24 14:30:00,69.79,69.88,69.76,69.82,44936.0,62.4359,62.5164,62.409,62.4627,44936.0
2022-06-24 14:40:00,69.82,69.85,69.79,69.83,41079.0,62.4627,62.4895,62.4359,62.4716,41079.0
2022-06-24 14:50:00,69.81,69.97,69.8,69.94,32817.0,62.4538,62.5969,62.4448,62.5701,32817.0
2022-06-24 15:00:00,69.95,70.02,69.92,69.93,65142.0,62.579,62.6416,62.5522,62.5611,65142.0
2022-06-24 15:10:00,69.94,69.98,69.91,69.97,67989.0,62.5701,62.6058,62.5432,62.5969,67989.0
2022-06-24 15:20:00,69.96,69.98,69.89,69.93,76051.0,62.5879,62.6058,62.5253,62.5611,76051.0
2022-06-24 15:30:00,69.92,69.98,69.89,69.94,91957.0,62.5522,62.6058,62.5253,62.5701,91957.0
2022-06-24 15:40:00,69.95,70.04,69.93,69.94,159087.0,62.579,62.6595,62.5611,62.5701,159087.0
2022-06-24 15:50:00,69.95,69.98,69.66,69.85,621373.0,62.579,62.6058,62.3196,62.4895,621373.0
2022-06-27 09:30:00,69.39,69.71,69.29,69.68,143056.0,62.078,62.3643,61.9885,62.3375,143056.0
2022-06-27 09:40:00,69.67,70.02,69.67,69.94,92864.0,62.3285,62.6416,62.3285,62.5701,92864.0
2022-06-27 09:50:00,69.95,70.0,69.52,69.55,87930.0,62.579,62.6237,62.1943,62.2211,87930.0
2022-06-27 10:00:00,69.55,69.97,69.45,69.94,153170.0,62.2211,62.5969,62.1317,62.5701,153170.0
2022-06-27 10:10:00,69.95,70.2,69.93,70.19,73627.0,62.579,62.8027,62.5611,62.7937,73627.0
2022-06-27 10:20:00,70.19,70.25,70.08,70.12,42546.0,62.7937,62.8474,62.6953,62.7311,42546.0
2022-06-27 10:30:00,70.11,70.14,69.97,70.01,47981.0,62.7221,62.749,62.5969,62.6327,47981.0
2022-06-27 10:40:00,70.01,70.17,70.0,70.1,58121.0,62.6327,62.7758,62.6237,62.7132,58121.0
2022-06-27 10:50:00,70.12,70.23,70.09,70.09,46300.0,62.7311,62.8295,62.7042,62.7042,46300.0
2022-06-27 11:00:00,70.11,70.12,69.92,70.09,97246.0,62.7221,62.7311,62.5522,62.7042,97246.0
2022-06-27 11:10:00,70.1,70.35,70.08,70.31,44466.0,62.7132,62.9368,62.6953,62.9011,44466.0
2022-06-27 11:20:00,70.3,70.36,70.26,70.27,27475.0,62.8921,62.9458,62.8563,62.8653,27475.0
2022-06-27 11:30:00,70.28,70.37,70.26,70.34,44063.0,62.8742,62.9547,62.8563,62.9279,44063.0
2022-06-27 11:40:00,70.34,70.45,70.33,70.43,48558.0,62.9279,63.0263,62.919,63.0084,48558.0
2022-06-27 11:50:00,70.45,70.58,70.39,70.56,54103.0,63.0263,63.1426,62.9726,63.1247,54103.0
2022-06-27 12:00:00,70.56,70.68,70.54,70.66,44846.0,63.1247,63.2321,63.1068,63.2142,44846.0
2022-06-27 12:10:00,70.65,70.65,70.53,70.64,28087.0,63.2052,63.2052,63.0979,63.1963,28087.0
2022-06-27 12:20:00,70.63,70.66,70.51,70.54,32690.0,63.1873,63.2142,63.08,63.1068,32690.0
2022-06-27 12:30:00,70.54,70.56,70.45,70.55,42885.0,63.1068,63.1247,63.0263,63.1158,42885.0
2022-06-27 12:40:00,70.55,70.6,70.48,70.5,32252.0,63.1158,63.1605,63.0532,63.071,32252.0
2022-06-27 12:50:00,70.51,70.59,70.45,70.49,41727.0,63.08,63.1516,63.0263,63.0621,41727.0
2022-06-27 13:00:00,70.5,70.5,70.21,70.34,51445.0,63.071,63.071,62.8116,62.9279,51445.0
2022-06-27 13:10:00,70.34,70.44,70.33,70.43,30491.0,62.9279,63.0174,62.919,63.0084,30491.0
2022-06-27 13:20:00,70.45,70.45,70.36,70.38,29035.0,63.0263,63.0263,62.9458,62.9637,29035.0
2022-06-27 13:30:00,70.38,70.46,70.36,70.41,34437.0,62.9637,63.0353,62.9458,62.9905,34437.0
2022-06-27 13:40:00,70.41,70.43,70.24,70.37,28204.0,62.9905,63.0084,62.8384,62.9547,28204.0
2022-06-27 13:50:00,70.37,70.4,70.31,70.34,98792.0,62.9547,62.9816,62.9011,62.9279,98792.0
2022-06-27 14:00:00,70.34,70.36,70.22,70.29,32222.0,62.9279,62.9458,62.8205,62.8832,32222.0
2022-06-27 14:10:00,70.3,70.35,70.19,70.31,33448.0,62.8921,62.9368,62.7937,62.9011,33448.0
2022-06-27 14:20:00,70.32,70.32,70.19,70.21,44359.0,62.91,62.91,62.7937,62.8116,44359.0
2022-06-27 14:30:00,70.21,70.28,70.2,70.28,41415.0,62.8116,62.8742,62.8027,62.8742,41415.0
2022-06-27 14:40:00,70.28,70.28,70.17,70.17,51327.0,62.8742,62.8742,62.7758,62.7758,51327.0
2022-06-27 14:50:00,70.17,70.26,70.16,70.17,55664.0,62.7758,62.8563,62.7669,62.7758,55664.0
2022-06-27 15:00:00,70.16,70.19,70.02,70.17,102318.0,62.7669,62.7937,62.6416,62.7758,102318.0
2022-06-27 15:10:00,70.17,70.3,70.16,70.28,51054.0,62.7758,62.8921,62.7669,62.8742,51054.0
2022-06-27 15:20:00,70.29,70.4,70.21,70.38,64984.0,62.8832,62.9816,62.8116,62.9637,64984.0
2022-06-27 15:30:00,70.38,70.39,70.23,70.25,83819.0,62.9637,62.9726,62.8295,62.8474,83819.0
2022-06-27 15:40:00,70.25,70.43,70.23,70.43,134314.0,62.8474,63.0084,62.8295,63.0084,134314.0
2022-06-27 15:50:00,70.44,70.45,70.28,70.38,339396.0,63.0174,63.0263,62.8742,62.9637,339396.0
2022-06-28 09:30:00,70.71,70.95,70.55,70.71,76208.0,63.2589,63.4736,63.1158,63.2589,76208.0
2022-06-28 09:40:00,70.73,71.14,70.7,71.11,119509.0,63.2768,63.6436,63.25,63.6168,119509.0
2022-06-28 09:50:00,71.09,71.3,71.07,71.2,77282.0,63.5989,63.7867,63.581,63.6973,77282.0
2022-06-28 10:00:00,71.21,71.22,71.05,71.06,139194.0,63.7062,63.7152,63.5631,63.572,139194.0
2022-06-28 10:10:00,71.06,71.29,71.06,71.27,62575.0,63.572,63.7778,63.572,63.7599,62575.0
2022-06-28 10:20:00,71.25,71.3,71.09,71.1,42789.0,63.742,63.7867,63.5989,63.6078,42789.0
2022-06-28 10:30:00,71.1,71.3,71.09,71.26,50517.0,63.6078,63.7867,63.5989,63.751,50517.0
2022-06-28 10:40:00,71.26,71.43,71.22,71.27,62655.0,63.751,63.903,63.7152,63.7599,62655.0
2022-06-28 10:50:00,71.25,71.39,71.2,71.39,50600.0,63.742,63.8673,63.6973,63.8673,50600.0
2022-06-28 11:00:00,71.38,71.38,71.19,71.23,45770.0,63.8583,63.8583,63.6883,63.7241,45770.0
2022-06-28 11:10:00,71.23,71.31,71.18,71.2,48063.0,63.7241,63.7957,63.6794,63.6973,48063.0
2022-06-28 11:20:00,71.22,71.23,71.01,71.1,72828.0,63.7152,63.7241,63.5273,63.6078,72828.0
2022-06-28 11:30:00,71.09,71.19,71.04,71.1,58907.0,63.5989,63.6883,63.5541,63.6078,58907.0
2022-06-28 11:40:00,71.1,71.12,70.91,71.08,59657.0,63.6078,63.6257,63.4378,63.5899,59657.0
2022-06-28 11:50:00,71.08,71.12,71.01,71.07,92288.0,63.5899,63.6257,63.5273,63.581,92288.0
2022-06-28 12:00:00,71.07,71.17,70.95,71.17,57557.0,63.581,63.6704,63.4736,63.6704,57557.0
2022-06-28 12:10:00,71.17,71.22,71.04,71.06,52226.0,63.6704,63.7152,63.5541,63.572,52226.0
2022-06-28 12:20:00,71.05,71.19,71.0,71.18,36735.0,63.5631,63.6883,63.5184,63.6794,36735.0
2022-06-28 12:30:00,71.17,71.19,71.09,71.13,31521.0,63.6704,63.6883,63.5989,63.6347,31521.0
2022-06-28 12:40:00,71.14,71.23,71.12,71.15,39861.0,63.6436,63.7241,63.6257,63.6525,39861.0
2022-06-28 12:50:00,71.15,71.15,71.02,71.09,52627.0,63.6525,63.6525,63.5362,63.5989,52627.0
2022-06-28 13:00:00,71.1,71.11,70.86,70.9,65049.0,63.6078,63.6168,63.3931,63.4289,65049.0
2022-06-28 13:10:00,70.91,70.97,70.76,70.79,60257.0,63.4378,63.4915,63.3036,63.3305,60257.0
2022-06-28 13:20:00,70.79,70.94,70.77,70.92,44906.0,63.3305,63.4647,63.3126,63.4468,44906.0
2022-06-28 13:30:00,70.93,70.97,70.84,70.87,56949.0,63.4557,63.4915,63.3752,63.4021,56949.0
2022-06-28 13:40:00,70.87,70.97,70.85,70.89,40488.0,63.4021,63.4915,63.3842,63.4199,40488.0
2022-06-28 13:50:00,70.88,71.04,70.87,71.03,72053.0,63.411,63.5541,63.4021,63.5452,72053.0
2022-06-28 14:00:00,71.03,71.09,70.95,70.96,57284.0,63.5452,63.5989,63.4736,63.4826,57284.0
2022-06-28 14:10:00,70.95,70.98,70.73,70.74,81248.0,63.4736,63.5005,63.2768,63.2858,81248.0
2022-06-28 14:20:00,70.75,70.87,70.71,70.86,46376.0,63.2947,63.4021,63.2589,63.3931,46376.0
2022-06-28 14:30:00,70.86,70.86,70.64,70.65,46854.0,63.3931,63.3931,63.1963,63.2052,46854.0
2022-06-28 14:40:00,70.64,70.74,70.63,70.72,50760.0,63.1963,63.2858,63.1873,63.2679,50760.0
2022-06-28 14:50:00,70.73,70.75,70.62,70.7,41917.0,63.2768,63.2947,63.1784,63.25,41917.0
2022-06-28 15:00:00,70.7,70.77,70.65,70.75,58394.0,63.25,63.3126,63.2052,63.2947,58394.0
2022-06-28 15:10:00,70.76,70.83,70.71,70.79,56855.0,63.3036,63.3663,63.2589,63.3305,56855.0
2022-06-28 15:20:00,70.78,70.9,70.72,70.84,68391.0,63.3215,63.4289,63.2679,63.3752,68391.0
2022-06-28 15:30:00,70.83,70.83,70.57,70.7,88065.0,63.3663,63.3663,63.1337,63.25,88065.0
2022-06-28 15:40:00,70.7,70.76,70.59,70.65,136715.0,63.25,63.3036,63.1516,63.2052,136715.0
2022-06-28 15:50:00,70.64,70.72,70.56,70.65,256726.0,63.1963,63.2679,63.1247,63.2052,256726.0
2022-06-29 09:30:00,70.86,71.22,70.85,71.11,99534.0,63.3931,63.7152,63.3842,63.6168,99534.0
2022-06-29 09:40:00,71.1,71.31,70.93,70.96,150986.0,63.6078,63.7957,63.4557,63.4826,150986.0
2022-06-29 09:50:00,70.97,71.19,70.93,71.07,58150.0,63.4915,63.6883,63.4557,63.581,58150.0
2022-06-29 10:00:00,71.12,71.16,70.89,70.93,79756.0,63.6257,63.6615,63.4199,63.4557,79756.0
2022-06-29 10:10:00,70.92,70.99,70.69,70.69,42688.0,63.4468,63.5094,63.241,63.241,42688.0
2022-06-29 10:20:00,70.68,70.9,70.65,70.89,65405.0,63.2321,63.4289,63.2052,63.4199,65405.0
2022-06-29 10:30:00,70.89,70.97,70.69,70.78,58661.0,63.4199,63.4915,63.241,63.3215,58661.0
2022-06-29 10:40:00,70.78,70.79,70.61,70.72,80934.0,63.3215,63.3305,63.1695,63.2679,80934.0
2022-06-29 10:50:00,70.74,70.75,70.59,70.63,47110.0,63.2858,63.2947,63.1516,63.1873,47110.0
2022-06-29 11:00:00,70.63,70.74,70.62,70.7,47562.0,63.1873,63.2858,63.1784,63.25,47562.0
2022-06-29 11:10:00,70.7,70.72,70.55,70.55,28514.0,63.25,63.2679,63.1158,63.1158,28514.0
2022-06-29 11:20:00,70.56,70.56,70.37,70.4,74509.0,63.1247,63.1247,62.9547,62.9816,74509.0
2022-06-29 11:30:00,70.41,70.49,70.34,70.44,58248.0,62.9905,63.0621,62.9279,63.0174,58248.0
2022-06-29 11:40:00,70.43,70.51,70.42,70.46,39606.0,63.0084,63.08,62.9995,63.0353,39606.0
2022-06-29 11:50:00,70.46,70.57,70.4,70.47,27502.0,63.0353,63.1337,62.9816,63.0442,27502.0
2022-06-29 12:00:00,70.46,70.76,70.4,70.69,61577.0,63.0353,63.3036,62.9816,63.241,61577.0
2022-06-29 12:10:00,70.66,70.68,70.43,70.48,30548.0,63.2142,63.2321,63.0084,63.0532,30548.0
2022-06-29 12:20:00,70.48,70.56,70.47,70.49,28363.0,63.0532,63.1247,63.0442,63.0621,28363.0
2022-06-29 12:30:00,70.5,70.67,70.5,70.65,41271.0,63.071,63.2231,63.071,63.2052,41271.0
2022-06-29 12:40:00,70.64,70.69,70.54,70.59,27629.0,63.1963,63.241,63.1068,63.1516,27629.0
2022-06-29 12:50:00,70.58,70.7,70.58,70.66,47472.0,63.1426,63.25,63.1426,63.2142,47472.0
2022-06-29 13:00:00,70.66,70.67,70.5,70.58,26119.0,63.2142,63.2231,63.071,63.1426,26119.0
2022-06-29 13:10:00,70.6,70.6,70.44,70.46,29527.0,63.1605,63.1605,63.0174,63.0353,29527.0
2022-06-29 13:20:00,70.45,70.55,70.43,70.54,50122.0,63.0263,63.1158,63.0084,63.1068,50122.0
2022-06-29 13:30:00,70.55,70.56,70.38,70.43,45415.0,63.1158,63.1247,62.9637,63.0084,45415.0
2022-06-29 13:40:00,70.43,70.56,70.42,70.54,26991.0,63.0084,63.1247,62.9995,63.1068,26991.0
2022-06-29 13:50:00,70.54,70.77,70.54,70.77,25610.0,63.1068,63.3126,63.1068,63.3126,25610.0
2022-06-29 14:00:00,70.78,70.88,70.76,70.77,29863.0,63.3215,63.411,63.3036,63.3126,29863.0
2022-06-29 14:10:00,70.76,70.86,70.73,70.73,33590.0,63.3036,63.3931,63.2768,63.2768,33590.0
2022-06-29 14:20:00,70.74,70.77,70.68,70.75,26306.0,63.2858,63.3126,63.2321,63.2947,26306.0
2022-06-29 14:30:00,70.77,70.8,70.72,70.72,20295.0,63.3126,63.3394,63.2679,63.2679,20295.0
2022-06-29 14:40:00,70.73,70.73,70.57,70.62,25001.0,63.2768,63.2768,63.1337,63.1784,25001.0
2022-06-29 14:50:00,70.62,70.7,70.6,70.62,26019.0,63.1784,63.25,63.1605,63.1784,26019.0
2022-06-29 15:00:00,70.62,70.64,70.51,70.63,46676.0,63.1784,63.1963,63.08,63.1873,46676.0
2022-06-29 15:10:00,70.63,70.75,70.53,70.7,42450.0,63.1873,63.2947,63.0979,63.25,42450.0
2022-06-29 15:20:00,70.71,70.82,70.69,70.81,41114.0,63.2589,63.3573,63.241,63.3484,41114.0
2022-06-29 15:30:00,70.8,70.81,70.62,70.64,70119.0,63.3394,63.3484,63.1784,63.1963,70119.0
2022-06-29 15:40:00,70.64,70.73,70.6,70.66,79501.0,63.1963,63.2768,63.1605,63.2142,79501.0
2022-06-29 15:50:00,70.66,70.78,70.65,70.68,211666.0,63.2142,63.3215,63.2052,63.2321,211666.0
2022-06-30 09:30:00,70.33,70.48,70.18,70.33,90419.0,62.919,63.0532,62.7848,62.919,90419.0
2022-06-30 09:40:00,70.27,70.68,70.17,70.68,124717.0,62.8653,63.2321,62.7758,63.2321,124717.0
2022-06-30 09:50:00,70.67,70.92,70.61,70.8,195965.0,63.2231,63.4468,63.1695,63.3394,195965.0
2022-06-30 10:00:00,70.78,71.17,70.71,71.16,68877.0,63.3215,63.6704,63.2589,63.6615,68877.0
2022-06-30 10:10:00,71.17,71.36,70.96,70.96,47082.0,63.6704,63.8404,63.4826,63.4826,47082.0
2022-06-30 10:20:00,70.95,70.99,70.85,70.94,40455.0,63.4736,63.5094,63.3842,63.4647,40455.0
2022-06-30 10:30:00,70.93,71.18,70.93,71.12,65044.0,63.4557,63.6794,63.4557,63.6257,65044.0
2022-06-30 10:40:00,71.12,71.2,71.02,71.16,52526.0,63.6257,63.6973,63.5362,63.6615,52526.0
2022-06-30 10:50:00,71.16,71.35,71.08,71.19,96753.0,63.6615,63.8315,63.5899,63.6883,96753.0
2022-06-30 11:00:00,71.19,71.23,70.97,71.06,77239.0,63.6883,63.7241,63.4915,63.572,77239.0
2022-06-30 11:10:00,71.07,71.07,70.77,70.77,28295.0,63.581,63.581,63.3126,63.3126,28295.0
2022-06-30 11:20:00,70.78,70.88,70.7,70.85,35406.0,63.3215,63.411,63.25,63.3842,35406.0
2022-06-30 11:30:00,70.85,70.95,70.82,70.86,26881.0,63.3842,63.4736,63.3573,63.3931,26881.0
2022-06-30 11:40:00,70.86,70.95,70.81,70.86,38618.0,63.3931,63.4736,63.3484,63.3931,38618.0
2022-06-30 11:50:00,70.86,71.03,70.85,71.01,44128.0,63.3931,63.5452,63.3842,63.5273,44128.0
2022-06-30 12:00:00,71.01,71.13,70.99,71.03,29862.0,63.5273,63.6347,63.5094,63.5452,29862.0
2022-06-30 12:10:00,71.03,71.12,70.91,71.07,24058.0,63.5452,63.6257,63.4378,63.581,24058.0
2022-06-30 12:20:00,71.06,71.32,71.05,71.32,43990.0,63.572,63.8046,63.5631,63.8046,43990.0
2022-06-30 12:30:00,71.34,71.37,71.21,71.26,30567.0,63.8225,63.8494,63.7062,63.751,30567.0
2022-06-30 12:40:00,71.28,71.34,71.23,71.29,32799.0,63.7688,63.8225,63.7241,63.7778,32799.0
2022-06-30 12:50:00,71.28,71.41,71.25,71.37,38330.0,63.7688,63.8852,63.742,63.8494,38330.0
2022-06-30 13:00:00,71.38,71.47,71.36,71.46,41834.0,63.8583,63.9388,63.8404,63.9299,41834.0
2022-06-30 13:10:00,71.44,71.44,71.27,71.29,45672.0,63.912,63.912,63.7599,63.7778,45672.0
2022-06-30 13:20:00,71.3,71.58,71.3,71.55,50790.0,63.7867,64.0372,63.7867,64.0104,50790.0
2022-06-30 13:30:00,71.54,71.62,71.54,71.59,43395.0,64.0015,64.073,64.0015,64.0462,43395.0
2022-06-30 13:40:00,71.58,71.64,71.53,71.63,47039.0,64.0372,64.0909,63.9925,64.082,47039.0
2022-06-30 13:50:00,71.63,71.7,71.6,71.66,52026.0,64.082,64.1446,64.0551,64.1088,52026.0
2022-06-30 14:00:00,71.66,71.67,71.47,71.51,117113.0,64.1088,64.1178,63.9388,63.9746,117113.0
2022-06-30 14:10:00,71.51,71.53,71.35,71.41,29982.0,63.9746,63.9925,63.8315,63.8852,29982.0
2022-06-30 14:20:00,71.41,71.41,71.16,71.39,53045.0,63.8852,63.8852,63.6615,63.8673,53045.0
2022-06-30 14:30:00,71.39,71.48,71.36,71.42,87836.0,63.8673,63.9478,63.8404,63.8941,87836.0
2022-06-30 14:40:00,71.41,71.42,71.23,71.26,96071.0,63.8852,63.8941,63.7241,63.751,96071.0
2022-06-30 14:50:00,71.26,71.34,71.19,71.32,46871.0,63.751,63.8225,63.6883,63.8046,46871.0
2022-06-30 15:00:00,71.32,71.35,71.03,71.07,46077.0,63.8046,63.8315,63.5452,63.581,46077.0
2022-06-30 15:10:00,71.06,71.24,71.05,71.17,97452.0,63.572,63.7331,63.5631,63.6704,97452.0
2022-06-30 15:20:00,71.18,71.32,71.15,71.31,65320.0,63.6794,63.8046,63.6525,63.7957,65320.0
2022-06-30 15:30:00,71.34,71.59,71.32,71.49,117985.0,63.8225,64.0462,63.8046,63.9567,117985.0
2022-06-30 15:40:00,71.48,71.49,71.15,71.37,187863.0,63.9478,63.9567,63.6525,63.8494,187863.0
2022-06-30 15:50:00,71.33,71.44,70.98,71.36,481169.0,63.8136,63.912,63.5005,63.8404,481169.0
2022-07-01 09:30:00,71.75,71.99,71.44,71.99,154928.0,64.1893,64.404,63.912,64.404,154928.0
2022-07-01 09:40:00,71.99,72.27,71.9,72.09,98946.0,64.404,64.6545,64.3235,64.4935,98946.0
2022-07-01 09:50:00,72.07,72.07,71.78,71.82,91258.0,64.4756,64.4756,64.2162,64.2519,91258.0
2022-07-01 10:00:00,71.83,71.88,71.55,71.61,76486.0,64.2609,64.3056,64.0104,64.0641,76486.0
2022-07-01 10:10:00,71.62,71.72,71.5,71.59,57807.0,64.073,64.1625,63.9657,64.0462,57807.0
2022-07-01 10:20:00,71.59,72.0,71.56,71.98,55418.0,64.0462,64.413,64.0193,64.3951,55418.0
2022-07-01 10:30:00,71.97,72.27,71.96,72.2,54650.0,64.3861,64.6545,64.3772,64.5919,54650.0
2022-07-01 10:40:00,72.19,72.4,72.14,72.36,66828.0,64.583,64.7708,64.5382,64.735,66828.0
2022-07-01 10:50:00,72.36,72.49,72.3,72.41,87001.0,64.735,64.8513,64.6814,64.7798,87001.0
2022-07-01 11:00:00,72.39,72.53,72.34,72.47,54984.0,64.7619,64.8871,64.7172,64.8335,54984.0
2022-07-01 11:10:00,72.48,72.73,72.47,72.59,77795.0,64.8424,65.0661,64.8335,64.9408,77795.0
2022-07-01 11:20:00,72.57,72.6,72.47,72.5,43949.0,64.9229,64.9498,64.8335,64.8603,43949.0
2022-07-01 11:30:00,72.51,72.82,72.45,72.71,101275.0,64.8692,65.1466,64.8156,65.0482,101275.0
2022-07-01 11:40:00,72.74,72.81,72.62,72.75,69863.0,65.075,65.1376,64.9676,65.0839,69863.0
2022-07-01 11:50:00,72.76,72.77,72.5,72.57,87927.0,65.0929,65.1018,64.8603,64.9229,87927.0
2022-07-01 12:00:00,72.59,72.63,72.55,72.57,55769.0,64.9408,64.9766,64.905,64.9229,55769.0
2022-07-01 12:10:00,72.58,72.62,72.46,72.61,44194.0,64.9319,64.9676,64.8245,64.9587,44194.0
2022-07-01 12:20:00,72.61,72.73,72.56,72.7,105049.0,64.9587,65.0661,64.914,65.0392,105049.0
2022-07-01 12:30:00,72.69,72.83,72.68,72.69,165336.0,65.0303,65.1555,65.0213,65.0303,165336.0
2022-07-01 12:40:00,72.68,72.75,72.63,72.75,59877.0,65.0213,65.0839,64.9766,65.0839,59877.0
2022-07-01 12:50:00,72.75,72.77,72.61,72.61,70585.0,65.0839,65.1018,64.9587,64.9587,70585.0
2022-07-01 13:00:00,72.59,72.74,72.59,72.65,44068.0,64.9408,65.075,64.9408,64.9945,44068.0
2022-07-01 13:10:00,72.65,72.73,72.59,72.7,44235.0,64.9945,65.0661,64.9408,65.0392,44235.0
2022-07-01 13:20:00,72.7,72.79,72.63,72.76,99088.0,65.0392,65.1197,64.9766,65.0929,99088.0
2022-07-01 13:30:00,72.76,72.99,72.74,72.92,79356.0,65.0929,65.2987,65.075,65.236,79356.0
2022-07-01 13:40:00,72.92,73.04,72.9,73.01,43879.0,65.236,65.3434,65.2181,65.3166,43879.0
2022-07-01 13:50:00,73.02,73.02,72.85,72.91,49253.0,65.3255,65.3255,65.1734,65.2271,49253.0
2022-07-01 14:00:00,72.91,72.93,72.79,72.85,62370.0,65.2271,65.245,65.1197,65.1734,62370.0
2022-07-01 14:10:00,72.84,72.9,72.73,72.88,37885.0,65.1645,65.2181,65.0661,65.2002,37885.0
2022-07-01 14:20:00,72.9,73.04,72.88,72.97,57618.0,65.2181,65.3434,65.2002,65.2808,57618.0
2022-07-01 14:30:00,72.97,73.15,72.97,73.04,92864.0,65.2808,65.4418,65.2808,65.3434,92864.0
2022-07-01 14:40:00,73.04,73.04,72.88,73.01,39986.0,65.3434,65.3434,65.2002,65.3166,39986.0
2022-07-01 14:50:00,73.02,73.03,72.86,72.96,40194.0,65.3255,65.3344,65.1824,65.2718,40194.0
2022-07-01 15:00:00,72.97,73.02,72.81,73.02,57877.0,65.2808,65.3255,65.1376,65.3255,57877.0
2022-07-01 15:10:00,73.03,73.13,72.99,73.11,56793.0,65.3344,65.4239,65.2987,65.406,56793.0
2022-07-01 15:20:00,73.11,73.12,72.88,72.9,65997.0,65.406,65.415,65.2002,65.2181,65997.0
2022-07-01 15:30:00,72.91,73.16,72.89,73.13,105498.0,65.2271,65.4507,65.2092,65.4239,105498.0
2022-07-01 15:40:00,73.13,73.23,73.12,73.17,145641.0,65.4239,65.5134,65.415,65.4597,145641.0
2022-07-01 15:50:00,73.2,73.24,72.97,73.14,316023.0,65.4865,65.5223,65.2808,65.4329,316023.0
2022-07-05 09:30:00,72.92,73.03,72.23,72.26,130464.0,65.236,65.3344,64.6187,64.6456,130464.0
2022-07-05 09:40:00,72.28,72.3,71.98,72.0,89303.0,64.6635,64.6814,64.3951,64.413,89303.0
2022-07-05 09:50:00,71.98,72.05,71.69,71.75,60883.0,64.3951,64.4577,64.1356,64.1893,60883.0
2022-07-05 10:00:00,71.73,71.81,71.43,71.49,83812.0,64.1714,64.243,63.903,63.9567,83812.0
2022-07-05 10:10:00,71.47,71.63,71.1,71.17,69633.0,63.9388,64.082,63.6078,63.6704,69633.0
2022-07-05 10:20:00,71.18,71.41,71.17,71.2,55384.0,63.6794,63.8852,63.6704,63.6973,55384.0
2022-07-05 10:30:00,71.25,71.35,71.01,71.05,52348.0,63.742,63.8315,63.5273,63.5631,52348.0
2022-07-05 10:40:00,71.04,71.05,70.74,70.77,58195.0,63.5541,63.5631,63.2858,63.3126,58195.0
2022-07-05 10:50:00,70.78,70.79,70.29,70.41,89207.0,63.3215,63.3305,62.8832,62.9905,89207.0
2022-07-05 11:00:00,70.4,70.51,70.16,70.51,379054.0,62.9816,63.08,62.7669,63.08,379054.0
2022-07-05 11:10:00,70.51,70.58,70.36,70.48,81387.0,63.08,63.1426,62.9458,63.0532,81387.0
2022-07-05 11:20:00,70.5,70.65,70.36,70.52,175137.0,63.071,63.2052,62.9458,63.0889,175137.0
2022-07-05 11:30:00,70.52,70.59,70.22,70.44,197918.0,63.0889,63.1516,62.8205,63.0174,197918.0
2022-07-05 11:40:00,70.45,70.78,70.45,70.78,107735.0,63.0263,63.3215,63.0263,63.3215,107735.0
2022-07-05 11:50:00,70.77,71.05,70.74,71.04,126505.0,63.3126,63.5631,63.2858,63.5541,126505.0
2022-07-05 12:00:00,71.06,71.17,70.94,71.01,78878.0,63.572,63.6704,63.4647,63.5273,78878.0
2022-07-05 12:10:00,71.01,71.08,70.7,70.71,110423.0,63.5273,63.5899,63.25,63.2589,110423.0
2022-07-05 12:20:00,70.72,70.81,70.57,70.57,51162.0,63.2679,63.3484,63.1337,63.1337,51162.0
2022-07-05 12:30:00,70.56,70.64,70.29,70.45,74692.0,63.1247,63.1963,62.8832,63.0263,74692.0
2022-07-05 12:40:00,70.46,70.47,70.28,70.28,63979.0,63.0353,63.0442,62.8742,62.8742,63979.0
2022-07-05 12:50:00,70.28,70.41,70.28,70.35,68968.0,62.8742,62.9905,62.8742,62.9368,68968.0
2022-07-05 13:00:00,70.34,70.39,70.24,70.33,83120.0,62.9279,62.9726,62.8384,62.919,83120.0
2022-07-05 13:10:00,70.31,70.36,70.1,70.18,110424.0,62.9011,62.9458,62.7132,62.7848,110424.0
2022-07-05 13:20:00,70.18,70.27,70.12,70.19,112608.0,62.7848,62.8653,62.7311,62.7937,112608.0
2022-07-05 13:30:00,70.2,70.2,69.85,70.15,212323.0,62.8027,62.8027,62.4895,62.7579,212323.0
2022-07-05 13:40:00,70.2,70.27,70.08,70.25,47986.0,62.8027,62.8653,62.6953,62.8474,47986.0
2022-07-05 13:50:00,70.23,70.28,70.16,70.23,72462.0,62.8295,62.8742,62.7669,62.8295,72462.0
2022-07-05 14:00:00,70.22,70.44,70.21,70.29,42602.0,62.8205,63.0174,62.8116,62.8832,42602.0
2022-07-05 14:10:00,70.3,70.51,70.29,70.47,64654.0,62.8921,63.08,62.8832,63.0442,64654.0
2022-07-05 14:20:00,70.48,70.57,70.42,70.54,68668.0,63.0532,63.1337,62.9995,63.1068,68668.0
2022-07-05 14:30:00,70.56,70.68,70.56,70.67,58859.0,63.1247,63.2321,63.1247,63.2231,58859.0
2022-07-05 14:40:00,70.68,70.72,70.5,70.54,71774.0,63.2321,63.2679,63.071,63.1068,71774.0
2022-07-05 14:50:00,70.54,70.62,70.48,70.6,45701.0,63.1068,63.1784,63.0532,63.1605,45701.0
2022-07-05 15:00:00,70.61,70.92,70.61,70.91,62770.0,63.1695,63.4468,63.1695,63.4378,62770.0
2022-07-05 15:10:00,70.91,71.05,70.77,70.81,88853.0,63.4378,63.5631,63.3126,63.3484,88853.0
2022-07-05 15:20:00,70.81,70.94,70.79,70.82,93790.0,63.3484,63.4647,63.3305,63.3573,93790.0
2022-07-05 15:30:00,70.81,70.85,70.65,70.65,134970.0,63.3484,63.3842,63.2052,63.2052,134970.0
2022-07-05 15:40:00,70.65,70.87,70.62,70.84,132304.0,63.2052,63.4021,63.1784,63.3752,132304.0
2022-07-05 15:50:00,70.85,70.95,70.72,70.84,428548.0,63.3842,63.4736,63.2679,63.3752,428548.0
2022-07-06 09:30:00,71.07,71.59,70.96,71.31,137590.0,63.581,64.0462,63.4826,63.7957,137590.0
2022-07-06 09:40:00,71.32,71.35,70.98,71.11,81970.0,63.8046,63.8315,63.5005,63.6168,81970.0
2022-07-06 09:50:00,71.11,71.27,71.0,71.13,57561.0,63.6168,63.7599,63.5184,63.6347,57561.0
2022-07-06 10:00:00,71.13,71.51,71.02,71.42,58584.0,63.6347,63.9746,63.5362,63.8941,58584.0
2022-07-06 10:10:00,71.39,71.39,71.06,71.17,54093.0,63.8673,63.8673,63.572,63.6704,54093.0
2022-07-06 10:20:00,71.18,71.49,71.15,71.46,44196.0,63.6794,63.9567,63.6525,63.9299,44196.0
2022-07-06 10:30:00,71.46,71.5,71.06,71.06,33716.0,63.9299,63.9657,63.572,63.572,33716.0
2022-07-06 10:40:00,71.08,71.14,70.82,70.84,26438.0,63.5899,63.6436,63.3573,63.3752,26438.0
2022-07-06 10:50:00,70.83,71.01,70.78,70.88,31992.0,63.3663,63.5273,63.3215,63.411,31992.0
2022-07-06 11:00:00,70.9,70.91,70.64,70.79,26978.0,63.4289,63.4378,63.1963,63.3305,26978.0
2022-07-06 11:10:00,70.78,70.99,70.77,70.93,33682.0,63.3215,63.5094,63.3126,63.4557,33682.0
2022-07-06 11:20:00,70.91,71.07,70.9,71.04,24167.0,63.4378,63.581,63.4289,63.5541,24167.0
2022-07-06 11:30:00,71.03,71.11,70.94,71.1,51472.0,63.5452,63.6168,63.4647,63.6078,51472.0
2022-07-06 11:40:00,71.08,71.09,70.98,71.02,39463.0,63.5899,63.5989,63.5005,63.5362,39463.0
2022-07-06 11:50:00,71.03,71.17,70.98,71.15,28095.0,63.5452,63.6704,63.5005,63.6525,28095.0
2022-07-06 12:00:00,71.17,71.17,70.97,70.97,98169.0,63.6704,63.6704,63.4915,63.4915,98169.0
2022-07-06 12:10:00,70.97,71.09,70.95,71.08,23648.0,63.4915,63.5989,63.4736,63.5899,23648.0
2022-07-06 12:20:00,71.09,71.18,71.06,71.18,67450.0,63.5989,63.6794,63.572,63.6794,67450.0
2022-07-06 12:30:00,71.17,71.29,71.14,71.19,59007.0,63.6704,63.7778,63.6436,63.6883,59007.0
2022-07-06 12:40:00,71.19,71.32,71.17,71.3,17940.0,63.6883,63.8046,63.6704,63.7867,17940.0
2022-07-06 12:50:00,71.29,71.34,71.26,71.31,18978.0,63.7778,63.8225,63.751,63.7957,18978.0
2022-07-06 13:00:00,71.32,71.47,71.32,71.45,40277.0,63.8046,63.9388,63.8046,63.9209,40277.0
2022-07-06 13:10:00,71.44,71.44,71.35,71.38,28300.0,63.912,63.912,63.8315,63.8583,28300.0
2022-07-06 13:20:00,71.38,71.46,71.35,71.38,47763.0,63.8583,63.9299,63.8315,63.8583,47763.0
2022-07-06 13:30:00,71.37,71.49,71.36,71.45,30987.0,63.8494,63.9567,63.8404,63.9209,30987.0
2022-07-06 13:40:00,71.46,71.57,71.46,71.53,38106.0,63.9299,64.0283,63.9299,63.9925,38106.0
2022-07-06 13:50:00,71.53,71.61,71.53,71.56,22124.0,63.9925,64.0641,63.9925,64.0193,22124.0
2022-07-06 14:00:00,71.55,71.63,71.45,71.57,93027.0,64.0104,64.082,63.9209,64.0283,93027.0
2022-07-06 14:10:00,71.56,71.68,71.47,71.5,58432.0,64.0193,64.1267,63.9388,63.9657,58432.0
2022-07-06 14:20:00,71.5,71.78,71.48,71.76,51853.0,63.9657,64.2162,63.9478,64.1983,51853.0
2022-07-06 14:30:00,71.76,72.16,71.76,72.09,52281.0,64.1983,64.5561,64.1983,64.4935,52281.0
2022-07-06 14:40:00,72.1,72.22,71.85,71.85,61148.0,64.5024,64.6098,64.2788,64.2788,61148.0
2022-07-06 14:50:00,71.84,71.86,71.73,71.8,45602.0,64.2698,64.2877,64.1714,64.2341,45602.0
2022-07-06 15:00:00,71.79,71.8,71.57,71.59,41335.0,64.2251,64.2341,64.0283,64.0462,41335.0
2022-07-06 15:10:00,71.59,71.77,71.59,71.71,47442.0,64.0462,64.2072,64.0462,64.1535,47442.0
2022-07-06 15:20:00,71.7,71.85,71.68,71.84,71080.0,64.1446,64.2788,64.1267,64.2698,71080.0
2022-07-06 15:30:00,71.84,71.84,71.68,71.72,98217.0,64.2698,64.2698,64.1267,64.1625,98217.0
2022-07-06 15:40:00,71.7,71.7,71.59,71.64,107285.0,64.1446,64.1446,64.0462,64.0909,107285.0
2022-07-06 15:50:00,71.65,71.71,71.36,71.49,396153.0,64.0999,64.1535,63.8404,63.9567,396153.0
2022-07-07 09:30:00,71.64,72.05,71.39,71.63,95048.0,64.0909,64.4577,63.8673,64.082,95048.0
2022-07-07 09:40:00,71.65,71.78,71.38,71.63,71319.0,64.0999,64.2162,63.8583,64.082,71319.0
2022-07-07 09:50:00,71.64,71.78,71.44,71.78,39695.0,64.0909,64.2162,63.912,64.2162,39695.0
2022-07-07 10:00:00,71.8,71.8,71.41,71.44,43857.0,64.2341,64.2341,63.8852,63.912,43857.0
2022-07-07 10:10:00,71.47,71.84,71.44,71.65,40844.0,63.9388,64.2698,63.912,64.0999,40844.0
2022-07-07 10:20:00,71.66,71.98,71.66,71.94,39663.0,64.1088,64.3951,64.1088,64.3593,39663.0
2022-07-07 10:30:00,71.95,72.08,71.76,71.76,87391.0,64.3682,64.4845,64.1983,64.1983,87391.0
2022-07-07 10:40:00,71.72,71.77,71.58,71.7,32437.0,64.1625,64.2072,64.0372,64.1446,32437.0
2022-07-07 10:50:00,71.7,71.79,71.58,71.59,34793.0,64.1446,64.2251,64.0372,64.0462,34793.0
2022-07-07 11:00:00,71.56,71.76,71.55,71.71,30605.0,64.0193,64.1983,64.0104,64.1535,30605.0
2022-07-07 11:10:00,71.7,71.75,71.5,71.54,28509.0,64.1446,64.1893,63.9657,64.0015,28509.0
2022-07-07 11:20:00,71.53,71.63,71.48,71.48,25347.0,63.9925,64.082,63.9478,63.9478,25347.0
2022-07-07 11:30:00,71.48,71.63,71.47,71.6,28192.0,63.9478,64.082,63.9388,64.0551,28192.0
2022-07-07 11:40:00,71.61,71.64,71.43,71.46,31669.0,64.0641,64.0909,63.903,63.9299,31669.0
2022-07-07 11:50:00,71.46,71.47,71.39,71.41,17733.0,63.9299,63.9388,63.8673,63.8852,17733.0
2022-07-07 12:00:00,71.4,71.48,71.34,71.44,38731.0,63.8762,63.9478,63.8225,63.912,38731.0
2022-07-07 12:10:00,71.44,71.46,71.33,71.42,29002.0,63.912,63.9299,63.8136,63.8941,29002.0
2022-07-07 12:20:00,71.42,71.42,71.34,71.34,26363.0,63.8941,63.8941,63.8225,63.8225,26363.0
2022-07-07 12:30:00,71.35,71.4,71.29,71.34,57755.0,63.8315,63.8762,63.7778,63.8225,57755.0
2022-07-07 12:40:00,71.34,71.41,71.33,71.34,39255.0,63.8225,63.8852,63.8136,63.8225,39255.0
2022-07-07 12:50:00,71.35,71.37,71.2,71.31,38490.0,63.8315,63.8494,63.6973,63.7957,38490.0
2022-07-07 13:00:00,71.3,71.32,71.17,71.21,18943.0,63.7867,63.8046,63.6704,63.7062,18943.0
2022-07-07 13:10:00,71.21,71.31,71.11,71.28,32264.0,63.7062,63.7957,63.6168,63.7688,32264.0
2022-07-07 13:20:00,71.28,71.29,71.16,71.21,21340.0,63.7688,63.7778,63.6615,63.7062,21340.0
2022-07-07 13:30:00,71.23,71.37,71.21,71.35,28247.0,63.7241,63.8494,63.7062,63.8315,28247.0
2022-07-07 13:40:00,71.34,71.38,71.29,71.35,22321.0,63.8225,63.8583,63.7778,63.8315,22321.0
2022-07-07 13:50:00,71.34,71.42,71.3,71.31,34564.0,63.8225,63.8941,63.7867,63.7957,34564.0
2022-07-07 14:00:00,71.31,71.38,71.27,71.31,28330.0,63.7957,63.8583,63.7599,63.7957,28330.0
2022-07-07 14:10:00,71.29,71.36,71.26,71.33,24347.0,63.7778,63.8404,63.751,63.8136,24347.0
2022-07-07 14:20:00,71.34,71.36,71.27,71.3,28261.0,63.8225,63.8404,63.7599,63.7867,28261.0
2022-07-07 14:30:00,71.29,71.36,71.21,71.36,36603.0,63.7778,63.8404,63.7062,63.8404,36603.0
2022-07-07 14:40:00,71.34,71.4,71.33,71.38,27461.0,63.8225,63.8762,63.8136,63.8583,27461.0
2022-07-07 14:50:00,71.37,71.39,71.3,71.36,22797.0,63.8494,63.8673,63.7867,63.8404,22797.0
2022-07-07 15:00:00,71.36,71.52,71.35,71.52,58899.0,63.8404,63.9836,63.8315,63.9836,58899.0
2022-07-07 15:10:00,71.53,71.65,71.48,71.6,56326.0,63.9925,64.0999,63.9478,64.0551,56326.0
2022-07-07 15:20:00,71.6,71.66,71.47,71.48,51702.0,64.0551,64.1088,63.9388,63.9478,51702.0
2022-07-07 15:30:00,71.48,71.49,71.32,71.35,71658.0,63.9478,63.9567,63.8046,63.8315,71658.0
2022-07-07 15:40:00,71.33,71.38,71.28,71.31,86842.0,63.8136,63.8583,63.7688,63.7957,86842.0
2022-07-07 15:50:00,71.31,71.41,71.24,71.27,249709.0,63.7957,63.8852,63.7331,63.7599,249709.0
2022-07-08 09:30:00,71.29,71.53,71.07,71.34,80222.0,63.7778,63.9925,63.581,63.8225,80222.0
2022-07-08 09:40:00,71.34,71.34,71.03,71.08,50329.0,63.8225,63.8225,63.5452,63.5899,50329.0
2022-07-08 09:50:00,71.09,71.28,71.03,71.27,35573.0,63.5989,63.7688,63.5452,63.7599,35573.0
2022-07-08 10:00:00,71.27,71.27,71.11,71.12,54352.0,63.7599,63.7599,63.6168,63.6257,54352.0
2022-07-08 10:10:00,71.16,71.19,70.99,71.09,36305.0,63.6615,63.6883,63.5094,63.5989,36305.0
2022-07-08 10:20:00,71.06,71.22,71.03,71.2,72958.0,63.572,63.7152,63.5452,63.6973,72958.0
2022-07-08 10:30:00,71.17,71.21,70.96,70.98,52713.0,63.6704,63.7062,63.4826,63.5005,52713.0
2022-07-08 10:40:00,70.99,71.02,70.91,71.02,38240.0,63.5094,63.5362,63.4378,63.5362,38240.0
2022-07-08 10:50:00,71.03,71.03,70.85,71.01,48737.0,63.5452,63.5452,63.3842,63.5273,48737.0
2022-07-08 11:00:00,71.0,71.07,70.87,71.07,63898.0,63.5184,63.581,63.4021,63.581,63898.0
2022-07-08 11:10:00,71.08,71.11,70.92,70.92,41271.0,63.5899,63.6168,63.4468,63.4468,41271.0
2022-07-08 11:20:00,70.93,71.04,70.81,70.98,24132.0,63.4557,63.5541,63.3484,63.5005,24132.0
2022-07-08 11:30:00,70.97,71.12,70.97,71.07,26517.0,63.4915,63.6257,63.4915,63.581,26517.0
2022-07-08 11:40:00,71.06,71.17,71.05,71.12,36433.0,63.572,63.6704,63.5631,63.6257,36433.0
2022-07-08 11:50:00,71.13,71.22,71.03,71.03,38650.0,63.6347,63.7152,63.5452,63.5452,38650.0
2022-07-08 12:00:00,71.03,71.06,70.93,70.98,28898.0,63.5452,63.572,63.4557,63.5005,28898.0
2022-07-08 12:10:00,70.97,71.04,70.95,71.03,26291.0,63.4915,63.5541,63.4736,63.5452,26291.0
2022-07-08 12:20:00,71.03,71.21,71.0,71.2,78875.0,63.5452,63.7062,63.5184,63.6973,78875.0
2022-07-08 12:30:00,71.23,71.26,71.13,71.16,37188.0,63.7241,63.751,63.6347,63.6615,37188.0
2022-07-08 12:40:00,71.16,71.18,71.06,71.18,32568.0,63.6615,63.6794,63.572,63.6794,32568.0
2022-07-08 12:50:00,71.19,71.19,71.0,71.0,19087.0,63.6883,63.6883,63.5184,63.5184,19087.0
2022-07-08 13:00:00,71.0,71.12,71.0,71.11,22249.0,63.5184,63.6257,63.5184,63.6168,22249.0
2022-07-08 13:10:00,71.11,71.12,71.03,71.04,13003.0,63.6168,63.6257,63.5452,63.5541,13003.0
2022-07-08 13:20:00,71.05,71.1,70.99,71.09,39759.0,63.5631,63.6078,63.5094,63.5989,39759.0
2022-07-08 13:30:00,71.09,71.1,71.0,71.03,43083.0,63.5989,63.6078,63.5184,63.5452,43083.0
2022-07-08 13:40:00,71.02,71.07,70.97,71.06,22469.0,63.5362,63.581,63.4915,63.572,22469.0
2022-07-08 13:50:00,71.07,71.08,70.98,71.04,20380.0,63.581,63.5899,63.5005,63.5541,20380.0
2022-07-08 14:00:00,71.05,71.09,71.01,71.06,17358.0,63.5631,63.5989,63.5273,63.572,17358.0
2022-07-08 14:10:00,71.07,71.1,71.05,71.08,23930.0,63.581,63.6078,63.5631,63.5899,23930.0
2022-07-08 14:20:00,71.09,71.15,71.08,71.12,40957.0,63.5989,63.6525,63.5899,63.6257,40957.0
2022-07-08 14:30:00,71.12,71.2,71.06,71.2,80811.0,63.6257,63.6973,63.572,63.6973,80811.0
2022-07-08 14:40:00,71.22,71.28,71.2,71.24,24722.0,63.7152,63.7688,63.6973,63.7331,24722.0
2022-07-08 14:50:00,71.24,71.34,71.24,71.34,24906.0,63.7331,63.8225,63.7331,63.8225,24906.0
2022-07-08 15:00:00,71.35,71.44,71.32,71.32,33948.0,63.8315,63.912,63.8046,63.8046,33948.0
2022-07-08 15:10:00,71.32,71.43,71.3,71.32,25656.0,63.8046,63.903,63.7867,63.8046,25656.0
2022-07-08 15:20:00,71.31,71.39,71.3,71.34,33778.0,63.7957,63.8673,63.7867,63.8225,33778.0
2022-07-08 15:30:00,71.33,71.36,71.2,71.32,67020.0,63.8136,63.8404,63.6973,63.8046,67020.0
2022-07-08 15:40:00,71.33,71.34,71.18,71.19,101040.0,63.8136,63.8225,63.6794,63.6883,101040.0
2022-07-08 15:50:00,71.18,71.25,71.12,71.18,365673.0,63.6794,63.742,63.6257,63.6794,365673.0
2022-07-11 09:30:00,71.0,71.5,71.0,71.46,79179.0,63.5184,63.9657,63.5184,63.9299,79179.0
2022-07-11 09:40:00,71.46,71.76,71.44,71.66,65003.0,63.9299,64.1983,63.912,64.1088,65003.0
2022-07-11 09:50:00,71.62,71.76,71.54,71.59,198897.0,64.073,64.1983,64.0015,64.0462,198897.0
2022-07-11 10:00:00,71.59,71.59,71.25,71.32,47602.0,64.0462,64.0462,63.742,63.8046,47602.0
2022-07-11 10:10:00,71.32,71.39,71.04,71.06,47219.0,63.8046,63.8673,63.5541,63.572,47219.0
2022-07-11 10:20:00,71.06,71.09,70.93,70.97,46279.0,63.572,63.5989,63.4557,63.4915,46279.0
2022-07-11 10:30:00,71.02,71.02,70.9,70.96,61282.0,63.5362,63.5362,63.4289,63.4826,61282.0
2022-07-11 10:40:00,70.95,71.03,70.91,70.97,61434.0,63.4736,63.5452,63.4378,63.4915,61434.0
2022-07-11 10:50:00,70.97,71.08,70.93,71.08,29700.0,63.4915,63.5899,63.4557,63.5899,29700.0
2022-07-11 11:00:00,71.09,71.24,71.08,71.09,26279.0,63.5989,63.7331,63.5899,63.5989,26279.0
2022-07-11 11:10:00,71.09,71.24,71.05,71.22,22580.0,63.5989,63.7331,63.5631,63.7152,22580.0
2022-07-11 11:20:00,71.23,71.33,71.2,71.27,34090.0,63.7241,63.8136,63.6973,63.7599,34090.0
2022-07-11 11:30:00,71.25,71.28,71.1,71.11,20357.0,63.742,63.7688,63.6078,63.6168,20357.0
2022-07-11 11:40:00,71.1,71.13,70.99,70.99,20725.0,63.6078,63.6347,63.5094,63.5094,20725.0
2022-07-11 11:50:00,70.96,71.08,70.94,71.08,29560.0,63.4826,63.5899,63.4647,63.5899,29560.0
2022-07-11 12:00:00,71.08,71.18,71.06,71.12,34216.0,63.5899,63.6794,63.572,63.6257,34216.0
2022-07-11 12:10:00,71.12,71.23,71.1,71.12,18195.0,63.6257,63.7241,63.6078,63.6257,18195.0
2022-07-11 12:20:00,71.11,71.27,71.11,71.24,25361.0,63.6168,63.7599,63.6168,63.7331,25361.0
2022-07-11 12:30:00,71.23,71.4,71.23,71.4,30447.0,63.7241,63.8762,63.7241,63.8762,30447.0
2022-07-11 12:40:00,71.39,71.45,71.33,71.39,20891.0,63.8673,63.9209,63.8136,63.8673,20891.0
2022-07-11 12:50:00,71.41,71.46,71.33,71.41,18296.0,63.8852,63.9299,63.8136,63.8852,18296.0
2022-07-11 13:00:00,71.42,71.49,71.38,71.47,24433.0,63.8941,63.9567,63.8583,63.9388,24433.0
2022-07-11 13:10:00,71.48,71.52,71.46,71.52,11979.0,63.9478,63.9836,63.9299,63.9836,11979.0
2022-07-11 13:20:00,71.52,71.57,71.49,71.5,24577.0,63.9836,64.0283,63.9567,63.9657,24577.0
2022-07-11 13:30:00,71.51,71.64,71.49,71.58,39011.0,63.9746,64.0909,63.9567,64.0372,39011.0
2022-07-11 13:40:00,71.58,71.66,71.56,71.59,25163.0,64.0372,64.1088,64.0193,64.0462,25163.0
2022-07-11 13:50:00,71.59,71.72,71.57,71.64,13768.0,64.0462,64.1625,64.0283,64.0909,13768.0
2022-07-11 14:00:00,71.64,71.64,71.46,71.47,22074.0,64.0909,64.0909,63.9299,63.9388,22074.0
2022-07-11 14:10:00,71.46,71.57,71.42,71.57,44256.0,63.9299,64.0283,63.8941,64.0283,44256.0
2022-07-11 14:20:00,71.56,71.62,71.55,71.6,19889.0,64.0193,64.073,64.0104,64.0551,19889.0
2022-07-11 14:30:00,71.6,71.7,71.6,71.66,24843.0,64.0551,64.1446,64.0551,64.1088,24843.0
2022-07-11 14:40:00,71.66,71.76,71.66,71.73,19025.0,64.1088,64.1983,64.1088,64.1714,19025.0
2022-07-11 14:50:00,71.72,71.73,71.62,71.62,28401.0,64.1625,64.1714,64.073,64.073,28401.0
2022-07-11 15:00:00,71.62,71.66,71.51,71.62,43208.0,64.073,64.1088,63.9746,64.073,43208.0
2022-07-11 15:10:00,71.61,71.65,71.56,71.56,66985.0,64.0641,64.0999,64.0193,64.0193,66985.0
2022-07-11 15:20:00,71.56,71.58,71.46,71.53,32951.0,64.0193,64.0372,63.9299,63.9925,32951.0
2022-07-11 15:30:00,71.51,71.63,71.51,71.57,42475.0,63.9746,64.082,63.9746,64.0283,42475.0
2022-07-11 15:40:00,71.56,71.6,71.48,71.56,60073.0,64.0193,64.0551,63.9478,64.0193,60073.0
2022-07-11 15:50:00,71.55,71.79,71.5,71.78,226283.0,64.0104,64.2251,63.9657,64.2162,226283.0
2022-07-12 09:30:00,71.56,71.66,71.34,71.58,77962.0,64.0193,64.1088,63.8225,64.0372,77962.0
2022-07-12 09:40:00,71.58,72.17,71.44,72.11,86807.0,64.0372,64.5651,63.912,64.5114,86807.0
2022-07-12 09:50:00,72.12,72.33,72.11,72.32,66294.0,64.5203,64.7082,64.5114,64.6993,66294.0
2022-07-12 10:00:00,72.32,72.32,72.1,72.28,57202.0,64.6993,64.6993,64.5024,64.6635,57202.0
2022-07-12 10:10:00,72.32,72.44,72.18,72.26,62380.0,64.6993,64.8066,64.574,64.6456,62380.0
2022-07-12 10:20:00,72.29,72.42,72.22,72.24,47981.0,64.6724,64.7887,64.6098,64.6277,47981.0
2022-07-12 10:30:00,72.24,72.32,72.1,72.3,47662.0,64.6277,64.6993,64.5024,64.6814,47662.0
2022-07-12 10:40:00,72.33,72.49,72.29,72.45,45012.0,64.7082,64.8513,64.6724,64.8156,45012.0
2022-07-12 10:50:00,72.45,72.53,72.28,72.31,92406.0,64.8156,64.8871,64.6635,64.6903,92406.0
2022-07-12 11:00:00,72.3,72.38,72.21,72.25,51963.0,64.6814,64.7529,64.6009,64.6366,51963.0
2022-07-12 11:10:00,72.24,72.35,72.14,72.3,76404.0,64.6277,64.7261,64.5382,64.6814,76404.0
2022-07-12 11:20:00,72.3,72.43,72.22,72.36,59430.0,64.6814,64.7977,64.6098,64.735,59430.0
2022-07-12 11:30:00,72.35,72.42,72.17,72.17,57201.0,64.7261,64.7887,64.5651,64.5651,57201.0
2022-07-12 11:40:00,72.15,72.37,72.15,72.33,40689.0,64.5472,64.744,64.5472,64.7082,40689.0
2022-07-12 11:50:00,72.32,72.33,72.2,72.26,42064.0,64.6993,64.7082,64.5919,64.6456,42064.0
2022-07-12 12:00:00,72.27,72.33,72.17,72.33,72287.0,64.6545,64.7082,64.5651,64.7082,72287.0
2022-07-12 12:10:00,72.35,72.4,72.31,72.4,40615.0,64.7261,64.7708,64.6903,64.7708,40615.0
2022-07-12 12:20:00,72.41,72.45,72.35,72.43,40725.0,64.7798,64.8156,64.7261,64.7977,40725.0
2022-07-12 12:30:00,72.44,72.46,72.38,72.42,65087.0,64.8066,64.8245,64.7529,64.7887,65087.0
2022-07-12 12:40:00,72.42,72.42,72.29,72.35,30840.0,64.7887,64.7887,64.6724,64.7261,30840.0
2022-07-12 12:50:00,72.34,72.43,72.32,72.4,32800.0,64.7172,64.7977,64.6993,64.7708,32800.0
2022-07-12 13:00:00,72.42,72.43,72.33,72.36,76993.0,64.7887,64.7977,64.7082,64.735,76993.0
2022-07-12 13:10:00,72.35,72.35,72.17,72.2,43370.0,64.7261,64.7261,64.5651,64.5919,43370.0
2022-07-12 13:20:00,72.2,72.3,72.19,72.3,31008.0,64.5919,64.6814,64.583,64.6814,31008.0
2022-07-12 13:30:00,72.31,72.35,72.2,72.25,39431.0,64.6903,64.7261,64.5919,64.6366,39431.0
2022-07-12 13:40:00,72.25,72.32,72.24,72.27,26071.0,64.6366,64.6993,64.6277,64.6545,26071.0
2022-07-12 13:50:00,72.26,72.31,72.23,72.31,23458.0,64.6456,64.6903,64.6187,64.6903,23458.0
2022-07-12 14:00:00,72.31,72.33,72.23,72.29,30187.0,64.6903,64.7082,64.6187,64.6724,30187.0
2022-07-12 14:10:00,72.29,72.3,72.22,72.25,40408.0,64.6724,64.6814,64.6098,64.6366,40408.0
2022-07-12 14:20:00,72.24,72.26,72.18,72.24,44093.0,64.6277,64.6456,64.574,64.6277,44093.0
2022-07-12 14:30:00,72.24,72.31,72.22,72.26,70612.0,64.6277,64.6903,64.6098,64.6456,70612.0
2022-07-12 14:40:00,72.26,72.34,72.24,72.32,30508.0,64.6456,64.7172,64.6277,64.6993,30508.0
2022-07-12 14:50:00,72.32,72.34,72.24,72.25,44940.0,64.6993,64.7172,64.6277,64.6366,44940.0
2022-07-12 15:00:00,72.24,72.24,72.06,72.1,73092.0,64.6277,64.6277,64.4667,64.5024,73092.0
2022-07-12 15:10:00,72.09,72.16,72.04,72.12,54696.0,64.4935,64.5561,64.4488,64.5203,54696.0
2022-07-12 15:20:00,72.13,72.14,71.92,71.94,79911.0,64.5293,64.5382,64.3414,64.3593,79911.0
2022-07-12 15:30:00,71.93,71.98,71.65,71.71,108248.0,64.3504,64.3951,64.0999,64.1535,108248.0
2022-07-12 15:40:00,71.71,71.84,71.68,71.83,120407.0,64.1535,64.2698,64.1267,64.2609,120407.0
2022-07-12 15:50:00,71.82,72.07,71.76,72.0,434102.0,64.2519,64.4756,64.1983,64.413,434102.0
2022-07-13 09:30:00,71.42,71.99,71.34,71.99,117429.0,63.8941,64.404,63.8225,64.404,117429.0
2022-07-13 09:40:00,71.98,72.02,71.59,71.76,77905.0,64.3951,64.4309,64.0462,64.1983,77905.0
2022-07-13 09:50:00,71.76,71.94,71.62,71.78,60911.0,64.1983,64.3593,64.073,64.2162,60911.0
2022-07-13 10:00:00,71.79,71.79,71.48,71.53,90896.0,64.2251,64.2251,63.9478,63.9925,90896.0
2022-07-13 10:10:00,71.51,71.59,71.42,71.5,60847.0,63.9746,64.0462,63.8941,63.9657,60847.0
2022-07-13 10:20:00,71.51,71.55,71.28,71.54,51606.0,63.9746,64.0104,63.7688,64.0015,51606.0
2022-07-13 10:30:00,71.53,71.79,71.5,71.73,113018.0,63.9925,64.2251,63.9657,64.1714,113018.0
2022-07-13 10:40:00,71.73,71.77,71.43,71.44,70179.0,64.1714,64.2072,63.903,63.912,70179.0
2022-07-13 10:50:00,71.42,71.6,71.38,71.57,61552.0,63.8941,64.0551,63.8583,64.0283,61552.0
2022-07-13 11:00:00,71.58,71.74,71.53,71.59,59810.0,64.0372,64.1804,63.9925,64.0462,59810.0
2022-07-13 11:10:00,71.57,71.68,71.53,71.64,48876.0,64.0283,64.1267,63.9925,64.0909,48876.0
2022-07-13 11:20:00,71.64,71.67,71.56,71.58,46681.0,64.0909,64.1178,64.0193,64.0372,46681.0
2022-07-13 11:30:00,71.56,71.66,71.47,71.51,33273.0,64.0193,64.1088,63.9388,63.9746,33273.0
2022-07-13 11:40:00,71.51,71.66,71.48,71.62,44866.0,63.9746,64.1088,63.9478,64.073,44866.0
2022-07-13 11:50:00,71.62,71.74,71.62,71.67,27837.0,64.073,64.1804,64.073,64.1178,27837.0
2022-07-13 12:00:00,71.67,71.78,71.66,71.77,29889.0,64.1178,64.2162,64.1088,64.2072,29889.0
2022-07-13 12:10:00,71.76,71.86,71.69,71.86,37834.0,64.1983,64.2877,64.1356,64.2877,37834.0
2022-07-13 12:20:00,71.88,71.9,71.82,71.88,28136.0,64.3056,64.3235,64.2519,64.3056,28136.0
2022-07-13 12:30:00,71.89,71.98,71.83,71.97,37127.0,64.3146,64.3951,64.2609,64.3861,37127.0
2022-07-13 12:40:00,71.95,71.98,71.85,71.91,50498.0,64.3682,64.3951,64.2788,64.3325,50498.0
2022-07-13 12:50:00,71.88,71.99,71.82,71.96,28475.0,64.3056,64.404,64.2519,64.3772,28475.0
2022-07-13 13:00:00,71.97,72.18,71.91,72.08,47945.0,64.3861,64.574,64.3325,64.4845,47945.0
2022-07-13 13:10:00,72.05,72.12,71.89,71.9,43946.0,64.4577,64.5203,64.3146,64.3235,43946.0
2022-07-13 13:20:00,71.88,71.92,71.79,71.84,40377.0,64.3056,64.3414,64.2251,64.2698,40377.0
2022-07-13 13:30:00,71.84,71.94,71.84,71.86,130108.0,64.2698,64.3593,64.2698,64.2877,130108.0
2022-07-13 13:40:00,71.84,71.94,71.75,71.94,37056.0,64.2698,64.3593,64.1893,64.3593,37056.0
2022-07-13 13:50:00,71.94,71.97,71.82,71.87,29467.0,64.3593,64.3861,64.2519,64.2967,29467.0
2022-07-13 14:00:00,71.86,71.87,71.63,71.63,48937.0,64.2877,64.2967,64.082,64.082,48937.0
2022-07-13 14:10:00,71.66,71.76,71.57,71.64,52858.0,64.1088,64.1983,64.0283,64.0909,52858.0
2022-07-13 14:20:00,71.66,71.75,71.6,71.72,54491.0,64.1088,64.1893,64.0551,64.1625,54491.0
2022-07-13 14:30:00,71.75,71.9,71.74,71.84,59407.0,64.1893,64.3235,64.1804,64.2698,59407.0
2022-07-13 14:40:00,71.84,71.87,71.68,71.68,60500.0,64.2698,64.2967,64.1267,64.1267,60500.0
2022-07-13 14:50:00,71.69,71.84,71.64,71.83,49555.0,64.1356,64.2698,64.0909,64.2609,49555.0
2022-07-13 15:00:00,71.84,71.85,71.68,71.7,35922.0,64.2698,64.2788,64.1267,64.1446,35922.0
2022-07-13 15:10:00,71.72,71.73,71.6,71.63,45402.0,64.1625,64.1714,64.0551,64.082,45402.0
2022-07-13 15:20:00,71.63,71.66,71.55,71.57,49778.0,64.082,64.1088,64.0104,64.0283,49778.0
2022-07-13 15:30:00,71.59,71.6,71.4,71.47,74476.0,64.0462,64.0551,63.8762,63.9388,74476.0
2022-07-13 15:40:00,71.46,71.5,71.23,71.28,96258.0,63.9299,63.9657,63.7241,63.7688,96258.0
2022-07-13 15:50:00,71.27,71.35,71.18,71.19,267380.0,63.7599,63.8315,63.6794,63.6883,267380.0
2022-07-14 09:30:00,69.95,70.84,69.92,70.82,128045.0,62.579,63.3752,62.5522,63.3573,128045.0
2022-07-14 09:40:00,70.82,70.82,70.53,70.75,55594.0,63.3573,63.3573,63.0979,63.2947,55594.0
2022-07-14 09:50:00,70.75,70.91,70.7,70.73,46013.0,63.2947,63.4378,63.25,63.2768,46013.0
2022-07-14 10:00:00,70.74,70.85,70.57,70.81,40015.0,63.2858,63.3842,63.1337,63.3484,40015.0
2022-07-14 10:10:00,70.8,70.85,70.66,70.75,35820.0,63.3394,63.3842,63.2142,63.2947,35820.0
2022-07-14 10:20:00,70.8,70.89,70.65,70.73,37762.0,63.3394,63.4199,63.2052,63.2768,37762.0
2022-07-14 10:30:00,70.73,70.79,70.59,70.71,27847.0,63.2768,63.3305,63.1516,63.2589,27847.0
2022-07-14 10:40:00,70.72,70.88,70.67,70.8,29961.0,63.2679,63.411,63.2231,63.3394,29961.0
2022-07-14 10:50:00,70.8,70.8,70.56,70.66,39937.0,63.3394,63.3394,63.1247,63.2142,39937.0
2022-07-14 11:00:00,70.67,70.89,70.62,70.81,39182.0,63.2231,63.4199,63.1784,63.3484,39182.0
2022-07-14 11:10:00,70.78,70.9,70.74,70.88,26535.0,63.3215,63.4289,63.2858,63.411,26535.0
2022-07-14 11:20:00,70.9,71.06,70.85,71.05,32499.0,63.4289,63.572,63.3842,63.5631,32499.0
2022-07-14 11:30:00,71.03,71.13,71.01,71.07,24417.0,63.5452,63.6347,63.5273,63.581,24417.0
2022-07-14 11:40:00,71.06,71.38,71.02,71.28,52123.0,63.572,63.8583,63.5362,63.7688,52123.0
2022-07-14 11:50:00,71.29,71.47,71.26,71.37,49731.0,63.7778,63.9388,63.751,63.8494,49731.0
2022-07-14 12:00:00,71.4,71.51,71.36,71.39,29670.0,63.8762,63.9746,63.8404,63.8673,29670.0
2022-07-14 12:10:00,71.38,71.49,71.34,71.36,38465.0,63.8583,63.9567,63.8225,63.8404,38465.0
2022-07-14 12:20:00,71.36,71.46,71.31,71.36,24863.0,63.8404,63.9299,63.7957,63.8404,24863.0
2022-07-14 12:30:00,71.37,71.47,71.33,71.36,22715.0,63.8494,63.9388,63.8136,63.8404,22715.0
2022-07-14 12:40:00,71.36,71.37,71.27,71.29,38939.0,63.8404,63.8494,63.7599,63.7778,38939.0
2022-07-14 12:50:00,71.28,71.43,71.27,71.4,32969.0,63.7688,63.903,63.7599,63.8762,32969.0
2022-07-14 13:00:00,71.4,71.4,71.2,71.35,36223.0,63.8762,63.8762,63.6973,63.8315,36223.0
2022-07-14 13:10:00,71.36,71.52,71.32,71.51,35704.0,63.8404,63.9836,63.8046,63.9746,35704.0
2022-07-14 13:20:00,71.52,71.54,71.41,71.45,41845.0,63.9836,64.0015,63.8852,63.9209,41845.0
2022-07-14 13:30:00,71.45,71.45,71.29,71.4,125748.0,63.9209,63.9209,63.7778,63.8762,125748.0
2022-07-14 13:40:00,71.39,71.44,71.37,71.39,32287.0,63.8673,63.912,63.8494,63.8673,32287.0
2022-07-14 13:50:00,71.4,71.47,71.34,71.44,23265.0,63.8762,63.9388,63.8225,63.912,23265.0
2022-07-14 14:00:00,71.45,71.52,71.43,71.5,33599.0,63.9209,63.9836,63.903,63.9657,33599.0
2022-07-14 14:10:00,71.48,71.62,71.42,71.58,30701.0,63.9478,64.073,63.8941,64.0372,30701.0
2022-07-14 14:20:00,71.61,71.78,71.6,71.78,50330.0,64.0641,64.2162,64.0551,64.2162,50330.0
2022-07-14 14:30:00,71.77,71.81,71.73,71.77,44743.0,64.2072,64.243,64.1714,64.2072,44743.0
2022-07-14 14:40:00,71.77,71.78,71.69,71.77,25622.0,64.2072,64.2162,64.1356,64.2072,25622.0
2022-07-14 14:50:00,71.77,71.83,71.7,71.79,30311.0,64.2072,64.2609,64.1446,64.2251,30311.0
2022-07-14 15:00:00,71.81,71.88,71.72,71.76,37384.0,64.243,64.3056,64.1625,64.1983,37384.0
2022-07-14 15:10:00,71.76,71.86,71.73,71.76,39796.0,64.1983,64.2877,64.1714,64.1983,39796.0
2022-07-14 15:20:00,71.76,71.84,71.74,71.81,40279.0,64.1983,64.2698,64.1804,64.243,40279.0
2022-07-14 15:30:00,71.82,71.82,71.6,71.69,59407.0,64.2519,64.2519,64.0551,64.1356,59407.0
2022-07-14 15:40:00,71.68,71.82,71.62,71.75,80824.0,64.1267,64.2519,64.073,64.1893,80824.0
2022-07-14 15:50:00,71.77,71.96,71.76,71.86,349159.0,64.2072,64.3772,64.1983,64.2877,349159.0
2022-07-15 09:30:00,72.43,72.48,71.44,71.59,205203.0,64.7977,64.8424,63.912,64.0462,205203.0
2022-07-15 09:40:00,71.5,71.91,71.46,71.86,70007.0,63.9657,64.3325,63.9299,64.2877,70007.0
2022-07-15 09:50:00,71.88,72.04,71.84,71.96,96581.0,64.3056,64.4488,64.2698,64.3772,96581.0
2022-07-15 10:00:00,71.97,72.39,71.97,72.05,159869.0,64.3861,64.7619,64.3861,64.4577,159869.0
2022-07-15 10:10:00,72.03,72.11,71.96,72.05,38850.0,64.4398,64.5114,64.3772,64.4577,38850.0
2022-07-15 10:20:00,72.06,72.21,72.01,72.19,104547.0,64.4667,64.6009,64.4219,64.583,104547.0
2022-07-15 10:30:00,72.16,72.37,72.14,72.25,42051.0,64.5561,64.744,64.5382,64.6366,42051.0
2022-07-15 10:40:00,72.26,72.4,72.24,72.24,58446.0,64.6456,64.7708,64.6277,64.6277,58446.0
2022-07-15 10:50:00,72.24,72.4,72.23,72.29,64553.0,64.6277,64.7708,64.6187,64.6724,64553.0
2022-07-15 11:00:00,72.3,72.44,72.29,72.34,37635.0,64.6814,64.8066,64.6724,64.7172,37635.0
2022-07-15 11:10:00,72.34,72.43,72.31,72.33,41436.0,64.7172,64.7977,64.6903,64.7082,41436.0
2022-07-15 11:20:00,72.36,72.49,72.36,72.44,50881.0,64.735,64.8513,64.735,64.8066,50881.0
2022-07-15 11:30:00,72.45,72.48,72.37,72.44,21805.0,64.8156,64.8424,64.744,64.8066,21805.0
2022-07-15 11:40:00,72.45,72.47,72.4,72.45,22233.0,64.8156,64.8335,64.7708,64.8156,22233.0
2022-07-15 11:50:00,72.44,72.45,72.2,72.25,20694.0,64.8066,64.8156,64.5919,64.6366,20694.0
2022-07-15 12:00:00,72.25,72.34,72.23,72.31,35475.0,64.6366,64.7172,64.6187,64.6903,35475.0
2022-07-15 12:10:00,72.31,72.41,72.28,72.4,25953.0,64.6903,64.7798,64.6635,64.7708,25953.0
2022-07-15 12:20:00,72.39,72.42,72.28,72.33,22653.0,64.7619,64.7887,64.6635,64.7082,22653.0
2022-07-15 12:30:00,72.32,72.32,72.19,72.24,49839.0,64.6993,64.6993,64.583,64.6277,49839.0
2022-07-15 12:40:00,72.25,72.26,72.19,72.22,19241.0,64.6366,64.6456,64.583,64.6098,19241.0
2022-07-15 12:50:00,72.22,72.23,72.07,72.08,16285.0,64.6098,64.6187,64.4756,64.4845,16285.0
2022-07-15 13:00:00,72.08,72.23,72.07,72.23,50955.0,64.4845,64.6187,64.4756,64.6187,50955.0
2022-07-15 13:10:00,72.23,72.23,72.1,72.1,26433.0,64.6187,64.6187,64.5024,64.5024,26433.0
2022-07-15 13:20:00,72.11,72.29,72.09,72.28,18476.0,64.5114,64.6724,64.4935,64.6635,18476.0
2022-07-15 13:30:00,72.26,72.27,72.19,72.22,19044.0,64.6456,64.6545,64.583,64.6098,19044.0
2022-07-15 13:40:00,72.22,72.25,72.13,72.19,29237.0,64.6098,64.6366,64.5293,64.583,29237.0
2022-07-15 13:50:00,72.19,72.21,72.07,72.07,64977.0,64.583,64.6009,64.4756,64.4756,64977.0
2022-07-15 14:00:00,72.06,72.06,71.92,72.01,29469.0,64.4667,64.4667,64.3414,64.4219,29469.0
2022-07-15 14:10:00,72.02,72.15,71.99,72.15,32984.0,64.4309,64.5472,64.404,64.5472,32984.0
2022-07-15 14:20:00,72.16,72.23,72.14,72.2,39352.0,64.5561,64.6187,64.5382,64.5919,39352.0
2022-07-15 14:30:00,72.21,72.21,72.06,72.1,19870.0,64.6009,64.6009,64.4667,64.5024,19870.0
2022-07-15 14:40:00,72.11,72.2,72.1,72.2,23914.0,64.5114,64.5919,64.5024,64.5919,23914.0
2022-07-15 14:50:00,72.19,72.25,72.17,72.18,35527.0,64.583,64.6366,64.5651,64.574,35527.0
2022-07-15 15:00:00,72.17,72.35,72.17,72.34,37373.0,64.5651,64.7261,64.5651,64.7172,37373.0
2022-07-15 15:10:00,72.34,72.35,72.26,72.33,69876.0,64.7172,64.7261,64.6456,64.7082,69876.0
2022-07-15 15:20:00,72.32,72.35,72.26,72.26,30952.0,64.6993,64.7261,64.6456,64.6456,30952.0
2022-07-15 15:30:00,72.26,72.26,72.12,72.2,52854.0,64.6456,64.6456,64.5203,64.5919,52854.0
2022-07-15 15:40:00,72.19,72.34,72.18,72.31,88771.0,64.583,64.7172,64.574,64.6903,88771.0
2022-07-15 15:50:00,72.3,72.36,72.19,72.31,285307.0,64.6814,64.735,64.583,64.6903,285307.0
2022-07-18 09:30:00,72.18,72.3,71.56,71.87,116197.0,64.574,64.6814,64.0193,64.2967,116197.0
2022-07-18 09:40:00,71.9,71.93,71.72,71.83,97275.0,64.3235,64.3504,64.1625,64.2609,97275.0
2022-07-18 09:50:00,71.81,71.87,71.49,71.53,65473.0,64.243,64.2967,63.9567,63.9925,65473.0
2022-07-18 10:00:00,71.56,71.8,71.52,71.73,73549.0,64.0193,64.2341,63.9836,64.1714,73549.0
2022-07-18 10:10:00,71.72,72.1,71.71,72.05,63312.0,64.1625,64.5024,64.1535,64.4577,63312.0
2022-07-18 10:20:00,72.05,72.15,71.9,71.92,37423.0,64.4577,64.5472,64.3235,64.3414,37423.0
2022-07-18 10:30:00,71.91,71.96,71.82,71.96,32885.0,64.3325,64.3772,64.2519,64.3772,32885.0
2022-07-18 10:40:00,71.97,72.05,71.9,71.94,37902.0,64.3861,64.4577,64.3235,64.3593,37902.0
2022-07-18 10:50:00,71.91,72.01,71.85,71.89,27853.0,64.3325,64.4219,64.2788,64.3146,27853.0
2022-07-18 11:00:00,71.89,71.89,71.76,71.86,38618.0,64.3146,64.3146,64.1983,64.2877,38618.0
2022-07-18 11:10:00,71.86,71.93,71.81,71.85,23349.0,64.2877,64.3504,64.243,64.2788,23349.0
2022-07-18 11:20:00,71.84,71.84,71.65,71.67,30150.0,64.2698,64.2698,64.0999,64.1178,30150.0
2022-07-18 11:30:00,71.68,71.79,71.55,71.56,41526.0,64.1267,64.2251,64.0104,64.0193,41526.0
2022-07-18 11:40:00,71.57,71.73,71.57,71.67,21221.0,64.0283,64.1714,64.0283,64.1178,21221.0
2022-07-18 11:50:00,71.69,71.69,71.47,71.49,29603.0,64.1356,64.1356,63.9388,63.9567,29603.0
2022-07-18 12:00:00,71.48,71.49,71.39,71.46,21008.0,63.9478,63.9567,63.8673,63.9299,21008.0
2022-07-18 12:10:00,71.46,71.58,71.45,71.51,18940.0,63.9299,64.0372,63.9209,63.9746,18940.0
2022-07-18 12:20:00,71.52,71.56,71.46,71.49,20871.0,63.9836,64.0193,63.9299,63.9567,20871.0
2022-07-18 12:30:00,71.51,71.65,71.5,71.63,18685.0,63.9746,64.0999,63.9657,64.082,18685.0
2022-07-18 12:40:00,71.62,71.66,71.58,71.59,15929.0,64.073,64.1088,64.0372,64.0462,15929.0
2022-07-18 12:50:00,71.6,71.63,71.48,71.52,24524.0,64.0551,64.082,63.9478,63.9836,24524.0
2022-07-18 13:00:00,71.52,71.52,71.4,71.48,22247.0,63.9836,63.9836,63.8762,63.9478,22247.0
2022-07-18 13:10:00,71.48,71.62,71.47,71.5,29542.0,63.9478,64.073,63.9388,63.9657,29542.0
2022-07-18 13:20:00,71.48,71.57,71.44,71.53,22867.0,63.9478,64.0283,63.912,63.9925,22867.0
2022-07-18 13:30:00,71.53,71.74,71.52,71.73,34121.0,63.9925,64.1804,63.9836,64.1714,34121.0
2022-07-18 13:40:00,71.71,71.83,71.67,71.81,34541.0,64.1535,64.2609,64.1178,64.243,34541.0
2022-07-18 13:50:00,71.82,71.9,71.76,71.81,63408.0,64.2519,64.3235,64.1983,64.243,63408.0
2022-07-18 14:00:00,71.82,71.99,71.82,71.93,43431.0,64.2519,64.404,64.2519,64.3504,43431.0
2022-07-18 14:10:00,71.94,72.06,71.9,72.04,34058.0,64.3593,64.4667,64.3235,64.4488,34058.0
2022-07-18 14:20:00,72.03,72.06,71.89,71.97,45460.0,64.4398,64.4667,64.3146,64.3861,45460.0
2022-07-18 14:30:00,71.95,72.1,71.93,72.07,39346.0,64.3682,64.5024,64.3504,64.4756,39346.0
2022-07-18 14:40:00,72.06,72.14,72.02,72.14,44272.0,64.4667,64.5382,64.4309,64.5382,44272.0
2022-07-18 14:50:00,72.14,72.18,72.05,72.07,50137.0,64.5382,64.574,64.4577,64.4756,50137.0
2022-07-18 15:00:00,72.07,72.14,72.04,72.12,51574.0,64.4756,64.5382,64.4488,64.5203,51574.0
2022-07-18 15:10:00,72.13,72.14,72.02,72.13,54488.0,64.5293,64.5382,64.4309,64.5293,54488.0
2022-07-18 15:20:00,72.13,72.17,72.0,72.01,101850.0,64.5293,64.5651,64.413,64.4219,101850.0
2022-07-18 15:30:00,72.01,72.02,71.73,71.73,96458.0,64.4219,64.4309,64.1714,64.1714,96458.0
2022-07-18 15:40:00,71.72,71.8,71.67,71.7,177490.0,64.1625,64.2341,64.1178,64.1446,177490.0
2022-07-18 15:50:00,71.69,71.86,71.65,71.69,372853.0,64.1356,64.2877,64.0999,64.1356,372853.0
2022-07-19 09:30:00,72.07,72.26,71.71,72.08,106885.0,64.4756,64.6456,64.1535,64.4845,106885.0
2022-07-19 09:40:00,72.07,72.23,72.0,72.14,71105.0,64.4756,64.6187,64.413,64.5382,71105.0
2022-07-19 09:50:00,72.14,72.2,72.0,72.02,43255.0,64.5382,64.5919,64.413,64.4309,43255.0
2022-07-19 10:00:00,72.02,72.23,71.98,72.16,75375.0,64.4309,64.6187,64.3951,64.5561,75375.0
2022-07-19 10:10:00,72.14,72.29,72.14,72.24,83017.0,64.5382,64.6724,64.5382,64.6277,83017.0
2022-07-19 10:20:00,72.25,72.28,72.0,72.02,65342.0,64.6366,64.6635,64.413,64.4309,65342.0
2022-07-19 10:30:00,72.03,72.12,72.0,72.11,62998.0,64.4398,64.5203,64.413,64.5114,62998.0
2022-07-19 10:40:00,72.12,72.24,72.07,72.14,32011.0,64.5203,64.6277,64.4756,64.5382,32011.0
2022-07-19 10:50:00,72.15,72.23,72.14,72.17,32538.0,64.5472,64.6187,64.5382,64.5651,32538.0
2022-07-19 11:00:00,72.17,72.24,72.07,72.07,29999.0,64.5651,64.6277,64.4756,64.4756,29999.0
2022-07-19 11:10:00,72.08,72.09,71.95,72.02,39130.0,64.4845,64.4935,64.3682,64.4309,39130.0
2022-07-19 11:20:00,72.01,72.07,71.96,72.03,40260.0,64.4219,64.4756,64.3772,64.4398,40260.0
2022-07-19 11:30:00,72.03,72.14,72.0,72.01,34173.0,64.4398,64.5382,64.413,64.4219,34173.0
2022-07-19 11:40:00,72.0,72.0,71.81,71.89,47865.0,64.413,64.413,64.243,64.3146,47865.0
2022-07-19 11:50:00,71.89,71.91,71.84,71.89,47883.0,64.3146,64.3325,64.2698,64.3146,47883.0
2022-07-19 12:00:00,71.88,71.91,71.61,71.61,24677.0,64.3056,64.3325,64.0641,64.0641,24677.0
2022-07-19 12:10:00,71.62,71.72,71.57,71.62,35999.0,64.073,64.1625,64.0283,64.073,35999.0
2022-07-19 12:20:00,71.63,71.74,71.6,71.71,34111.0,64.082,64.1804,64.0551,64.1535,34111.0
2022-07-19 12:30:00,71.71,71.81,71.7,71.78,37621.0,64.1535,64.243,64.1446,64.2162,37621.0
2022-07-19 12:40:00,71.76,71.83,71.75,71.81,23995.0,64.1983,64.2609,64.1893,64.243,23995.0
2022-07-19 12:50:00,71.8,71.82,71.72,71.78,34786.0,64.2341,64.2519,64.1625,64.2162,34786.0
2022-07-19 13:00:00,71.78,71.85,71.76,71.82,23548.0,64.2162,64.2788,64.1983,64.2519,23548.0
2022-07-19 13:10:00,71.83,71.87,71.75,71.77,32880.0,64.2609,64.2967,64.1893,64.2072,32880.0
2022-07-19 13:20:00,71.77,71.78,71.67,71.67,37600.0,64.2072,64.2162,64.1178,64.1178,37600.0
2022-07-19 13:30:00,71.68,71.75,71.61,71.75,59116.0,64.1267,64.1893,64.0641,64.1893,59116.0
2022-07-19 13:40:00,71.74,71.84,71.71,71.71,40185.0,64.1804,64.2698,64.1535,64.1535,40185.0
2022-07-19 13:50:00,71.72,71.9,71.72,71.88,48796.0,64.1625,64.3235,64.1625,64.3056,48796.0
2022-07-19 14:00:00,71.88,71.95,71.85,71.89,39577.0,64.3056,64.3682,64.2788,64.3146,39577.0
2022-07-19 14:10:00,71.88,71.96,71.88,71.94,32373.0,64.3056,64.3772,64.3056,64.3593,32373.0
2022-07-19 14:20:00,71.94,71.95,71.86,71.95,47925.0,64.3593,64.3682,64.2877,64.3682,47925.0
2022-07-19 14:30:00,71.95,72.01,71.9,71.91,47206.0,64.3682,64.4219,64.3235,64.3325,47206.0
2022-07-19 14:40:00,71.91,71.91,71.76,71.76,35806.0,64.3325,64.3325,64.1983,64.1983,35806.0
2022-07-19 14:50:00,71.77,71.86,71.74,71.77,33665.0,64.2072,64.2877,64.1804,64.2072,33665.0
2022-07-19 15:00:00,71.77,71.82,71.66,71.8,53193.0,64.2072,64.2519,64.1088,64.2341,53193.0
2022-07-19 15:10:00,71.8,71.81,71.7,71.76,56137.0,64.2341,64.243,64.1446,64.1983,56137.0
2022-07-19 15:20:00,71.76,71.82,71.71,71.81,79206.0,64.1983,64.2519,64.1535,64.243,79206.0
2022-07-19 15:30:00,71.82,71.87,71.69,71.75,105009.0,64.2519,64.2967,64.1356,64.1893,105009.0
2022-07-19 15:40:00,71.74,71.93,71.74,71.85,138232.0,64.1804,64.3504,64.1804,64.2788,138232.0
2022-07-19 15:50:00,71.84,71.88,71.64,71.73,377600.0,64.2698,64.3056,64.0909,64.1714,377600.0
2022-07-20 09:30:00,71.79,71.99,71.48,71.53,127557.0,64.2251,64.404,63.9478,63.9925,127557.0
2022-07-20 09:40:00,71.54,71.56,70.86,70.92,116473.0,64.0015,64.0193,63.3931,63.4468,116473.0
2022-07-20 09:50:00,70.91,71.28,70.89,71.23,124345.0,63.4378,63.7688,63.4199,63.7241,124345.0
2022-07-20 10:00:00,71.23,71.53,71.13,71.29,99068.0,63.7241,63.9925,63.6347,63.7778,99068.0
2022-07-20 10:10:00,71.29,71.31,70.93,71.03,85040.0,63.7778,63.7957,63.4557,63.5452,85040.0
2022-07-20 10:20:00,71.03,71.32,71.03,71.23,51446.0,63.5452,63.8046,63.5452,63.7241,51446.0
2022-07-20 10:30:00,71.26,71.46,71.24,71.33,52220.0,63.751,63.9299,63.7331,63.8136,52220.0
2022-07-20 10:40:00,71.34,71.54,71.31,71.54,37969.0,63.8225,64.0015,63.7957,64.0015,37969.0
2022-07-20 10:50:00,71.55,71.86,71.53,71.86,40030.0,64.0104,64.2877,63.9925,64.2877,40030.0
2022-07-20 11:00:00,71.82,71.97,71.8,71.95,44503.0,64.2519,64.3861,64.2341,64.3682,44503.0
2022-07-20 11:10:00,71.93,71.93,71.78,71.86,76067.0,64.3504,64.3504,64.2162,64.2877,76067.0
2022-07-20 11:20:00,71.85,71.86,71.62,71.66,39256.0,64.2788,64.2877,64.073,64.1088,39256.0
2022-07-20 11:30:00,71.67,71.73,71.57,71.65,30624.0,64.1178,64.1714,64.0283,64.0999,30624.0
2022-07-20 11:40:00,71.65,71.82,71.61,71.74,42866.0,64.0999,64.2519,64.0641,64.1804,42866.0
2022-07-20 11:50:00,71.73,71.95,71.72,71.89,34600.0,64.1714,64.3682,64.1625,64.3146,34600.0
2022-07-20 12:00:00,71.89,71.91,71.78,71.87,35118.0,64.3146,64.3325,64.2162,64.2967,35118.0
2022-07-20 12:10:00,71.87,71.94,71.74,71.83,48150.0,64.2967,64.3593,64.1804,64.2609,48150.0
2022-07-20 12:20:00,71.84,71.85,71.76,71.77,24307.0,64.2698,64.2788,64.1983,64.2072,24307.0
2022-07-20 12:30:00,71.76,71.83,71.61,71.63,30684.0,64.1983,64.2609,64.0641,64.082,30684.0
2022-07-20 12:40:00,71.62,71.65,71.4,71.4,34178.0,64.073,64.0999,63.8762,63.8762,34178.0
2022-07-20 12:50:00,71.42,71.52,71.38,71.38,39014.0,63.8941,63.9836,63.8583,63.8583,39014.0
2022-07-20 13:00:00,71.37,71.38,71.29,71.32,72060.0,63.8494,63.8583,63.7778,63.8046,72060.0
2022-07-20 13:10:00,71.33,71.37,71.24,71.34,36578.0,63.8136,63.8494,63.7331,63.8225,36578.0
2022-07-20 13:20:00,71.34,71.37,71.18,71.29,37914.0,63.8225,63.8494,63.6794,63.7778,37914.0
2022-07-20 13:30:00,71.3,71.36,71.16,71.17,41707.0,63.7867,63.8404,63.6615,63.6704,41707.0
2022-07-20 13:40:00,71.17,71.23,70.92,70.96,74654.0,63.6704,63.7241,63.4468,63.4826,74654.0
2022-07-20 13:50:00,70.97,71.05,70.86,70.89,78720.0,63.4915,63.5631,63.3931,63.4199,78720.0
2022-07-20 14:00:00,70.89,70.95,70.85,70.91,41033.0,63.4199,63.4736,63.3842,63.4378,41033.0
2022-07-20 14:10:00,70.89,71.03,70.87,70.99,62677.0,63.4199,63.5452,63.4021,63.5094,62677.0
2022-07-20 14:20:00,70.99,71.16,70.97,71.16,55834.0,63.5094,63.6615,63.4915,63.6615,55834.0
2022-07-20 14:30:00,71.16,71.17,71.05,71.08,49585.0,63.6615,63.6704,63.5631,63.5899,49585.0
2022-07-20 14:40:00,71.09,71.09,71.02,71.06,33796.0,63.5989,63.5989,63.5362,63.572,33796.0
2022-07-20 14:50:00,71.06,71.08,70.87,71.02,39620.0,63.572,63.5899,63.4021,63.5362,39620.0
2022-07-20 15:00:00,71.01,71.12,70.95,71.06,55576.0,63.5273,63.6257,63.4736,63.572,55576.0
2022-07-20 15:10:00,71.06,71.16,71.03,71.12,48437.0,63.572,63.6615,63.5452,63.6257,48437.0
2022-07-20 15:20:00,71.11,71.13,70.89,70.94,86683.0,63.6168,63.6347,63.4199,63.4647,86683.0
2022-07-20 15:30:00,70.94,70.95,70.76,70.85,162938.0,63.4647,63.4736,63.3036,63.3842,162938.0
2022-07-20 15:40:00,70.86,71.04,70.82,71.01,111638.0,63.3931,63.5541,63.3573,63.5273,111638.0
2022-07-20 15:50:00,71.0,71.07,70.91,70.92,404658.0,63.5184,63.581,63.4378,63.4468,404658.0
2022-07-21 09:30:00,70.93,70.99,70.38,70.43,89749.0,63.4557,63.5094,62.9637,63.0084,89749.0
2022-07-21 09:40:00,70.47,70.77,70.37,70.46,75742.0,63.0442,63.3126,62.9547,63.0353,75742.0
2022-07-21 09:50:00,70.47,70.87,70.44,70.65,43176.0,63.0442,63.4021,63.0174,63.2052,43176.0
2022-07-21 10:00:00,70.66,70.69,70.51,70.6,58990.0,63.2142,63.241,63.08,63.1605,58990.0
2022-07-21 10:10:00,70.59,70.73,70.5,70.71,46367.0,63.1516,63.2768,63.071,63.2589,46367.0
2022-07-21 10:20:00,70.71,70.78,70.63,70.72,40758.0,63.2589,63.3215,63.1873,63.2679,40758.0
2022-07-21 10:30:00,70.74,70.85,70.73,70.82,57067.0,63.2858,63.3842,63.2768,63.3573,57067.0
2022-07-21 10:40:00,70.81,70.83,70.64,70.72,34382.0,63.3484,63.3663,63.1963,63.2679,34382.0
2022-07-21 10:50:00,70.75,70.86,70.71,70.86,62369.0,63.2947,63.3931,63.2589,63.3931,62369.0
2022-07-21 11:00:00,70.85,70.96,70.84,70.91,42873.0,63.3842,63.4826,63.3752,63.4378,42873.0
2022-07-21 11:10:00,70.92,70.99,70.83,70.99,27586.0,63.4468,63.5094,63.3663,63.5094,27586.0
2022-07-21 11:20:00,70.99,71.01,70.79,70.88,28645.0,63.5094,63.5273,63.3305,63.411,28645.0
2022-07-21 11:30:00,70.87,71.08,70.87,70.98,39576.0,63.4021,63.5899,63.4021,63.5005,39576.0
2022-07-21 11:40:00,70.99,71.01,70.83,70.83,21217.0,63.5094,63.5273,63.3663,63.3663,21217.0
2022-07-21 11:50:00,70.82,70.92,70.78,70.87,29099.0,63.3573,63.4468,63.3215,63.4021,29099.0
2022-07-21 12:00:00,70.86,70.93,70.81,70.93,24994.0,63.3931,63.4557,63.3484,63.4557,24994.0
2022-07-21 12:10:00,70.94,70.98,70.82,70.82,28060.0,63.4647,63.5005,63.3573,63.3573,28060.0
2022-07-21 12:20:00,70.83,71.01,70.82,70.99,43007.0,63.3663,63.5273,63.3573,63.5094,43007.0
2022-07-21 12:30:00,70.99,71.02,70.93,70.96,21505.0,63.5094,63.5362,63.4557,63.4826,21505.0
2022-07-21 12:40:00,70.97,71.04,70.89,70.95,53307.0,63.4915,63.5541,63.4199,63.4736,53307.0
2022-07-21 12:50:00,70.95,71.04,70.92,70.94,31816.0,63.4736,63.5541,63.4468,63.4647,31816.0
2022-07-21 13:00:00,70.95,70.97,70.89,70.93,29069.0,63.4736,63.4915,63.4199,63.4557,29069.0
2022-07-21 13:10:00,70.92,70.97,70.88,70.96,29547.0,63.4468,63.4915,63.411,63.4826,29547.0
2022-07-21 13:20:00,70.95,70.96,70.8,70.81,38942.0,63.4736,63.4826,63.3394,63.3484,38942.0
2022-07-21 13:30:00,70.81,70.81,70.66,70.74,81460.0,63.3484,63.3484,63.2142,63.2858,81460.0
2022-07-21 13:40:00,70.74,70.79,70.69,70.7,44823.0,63.2858,63.3305,63.241,63.25,44823.0
2022-07-21 13:50:00,70.67,70.73,70.62,70.67,47204.0,63.2231,63.2768,63.1784,63.2231,47204.0
2022-07-21 14:00:00,70.67,70.73,70.62,70.7,61634.0,63.2231,63.2768,63.1784,63.25,61634.0
2022-07-21 14:10:00,70.69,70.7,70.53,70.53,66164.0,63.241,63.25,63.0979,63.0979,66164.0
2022-07-21 14:20:00,70.53,70.61,70.51,70.52,51249.0,63.0979,63.1695,63.08,63.0889,51249.0
2022-07-21 14:30:00,70.52,70.55,70.44,70.46,54311.0,63.0889,63.1158,63.0174,63.0353,54311.0
2022-07-21 14:40:00,70.46,70.49,70.35,70.43,57645.0,63.0353,63.0621,62.9368,63.0084,57645.0
2022-07-21 14:50:00,70.43,70.61,70.4,70.59,78059.0,63.0084,63.1695,62.9816,63.1516,78059.0
2022-07-21 15:00:00,70.6,70.74,70.59,70.74,74626.0,63.1605,63.2858,63.1516,63.2858,74626.0
2022-07-21 15:10:00,70.73,70.76,70.6,70.65,49823.0,63.2768,63.3036,63.1605,63.2052,49823.0
2022-07-21 15:20:00,70.65,70.79,70.64,70.77,38962.0,63.2052,63.3305,63.1963,63.3126,38962.0
2022-07-21 15:30:00,70.76,70.77,70.66,70.69,45039.0,63.3036,63.3126,63.2142,63.241,45039.0
2022-07-21 15:40:00,70.67,70.76,70.67,70.69,95303.0,63.2231,63.3036,63.2231,63.241,95303.0
2022-07-21 15:50:00,70.7,70.85,70.69,70.85,238952.0,63.25,63.3842,63.241,63.3842,238952.0
2022-07-22 09:30:00,71.31,71.58,71.14,71.41,136806.0,63.7957,64.0372,63.6436,63.8852,136806.0
2022-07-22 09:40:00,71.39,71.42,71.16,71.25,55004.0,63.8673,63.8941,63.6615,63.742,55004.0
2022-07-22 09:50:00,71.24,71.4,71.2,71.37,62949.0,63.7331,63.8762,63.6973,63.8494,62949.0
2022-07-22 10:00:00,71.37,71.68,71.36,71.58,68137.0,63.8494,64.1267,63.8404,64.0372,68137.0
2022-07-22 10:10:00,71.57,71.74,71.55,71.66,68640.0,64.0283,64.1804,64.0104,64.1088,68640.0
2022-07-22 10:20:00,71.65,71.74,71.62,71.7,41611.0,64.0999,64.1804,64.073,64.1446,41611.0
2022-07-22 10:30:00,71.69,71.73,71.51,71.53,48347.0,64.1356,64.1714,63.9746,63.9925,48347.0
2022-07-22 10:40:00,71.54,71.56,71.46,71.46,35029.0,64.0015,64.0193,63.9299,63.9299,35029.0
2022-07-22 10:50:00,71.45,71.59,71.45,71.59,70564.0,63.9209,64.0462,63.9209,64.0462,70564.0
2022-07-22 11:00:00,71.58,71.58,71.42,71.48,60878.0,64.0372,64.0372,63.8941,63.9478,60878.0
2022-07-22 11:10:00,71.47,71.5,71.36,71.41,77594.0,63.9388,63.9657,63.8404,63.8852,77594.0
2022-07-22 11:20:00,71.41,71.56,71.4,71.55,71305.0,63.8852,64.0193,63.8762,64.0104,71305.0
2022-07-22 11:30:00,71.55,71.68,71.54,71.59,43658.0,64.0104,64.1267,64.0015,64.0462,43658.0
2022-07-22 11:40:00,71.59,71.68,71.5,71.53,29274.0,64.0462,64.1267,63.9657,63.9925,29274.0
2022-07-22 11:50:00,71.52,71.64,71.5,71.55,43579.0,63.9836,64.0909,63.9657,64.0104,43579.0
2022-07-22 12:00:00,71.53,71.58,71.36,71.39,29998.0,63.9925,64.0372,63.8404,63.8673,29998.0
2022-07-22 12:10:00,71.39,71.51,71.37,71.48,31871.0,63.8673,63.9746,63.8494,63.9478,31871.0
2022-07-22 12:20:00,71.48,71.53,71.44,71.49,34370.0,63.9478,63.9925,63.912,63.9567,34370.0
2022-07-22 12:30:00,71.49,71.57,71.34,71.36,21411.0,63.9567,64.0283,63.8225,63.8404,21411.0
2022-07-22 12:40:00,71.32,71.37,71.29,71.34,25592.0,63.8046,63.8494,63.7778,63.8225,25592.0
2022-07-22 12:50:00,71.34,71.39,71.3,71.35,15958.0,63.8225,63.8673,63.7867,63.8315,15958.0
2022-07-22 13:00:00,71.36,71.51,71.33,71.45,46031.0,63.8404,63.9746,63.8136,63.9209,46031.0
2022-07-22 13:10:00,71.44,71.55,71.43,71.47,24750.0,63.912,64.0104,63.903,63.9388,24750.0
2022-07-22 13:20:00,71.48,71.53,71.42,71.48,32983.0,63.9478,63.9925,63.8941,63.9478,32983.0
2022-07-22 13:30:00,71.47,71.5,71.39,71.47,85564.0,63.9388,63.9657,63.8673,63.9388,85564.0
2022-07-22 13:40:00,71.46,71.53,71.4,71.44,23627.0,63.9299,63.9925,63.8762,63.912,23627.0
2022-07-22 13:50:00,71.42,71.48,71.39,71.46,23840.0,63.8941,63.9478,63.8673,63.9299,23840.0
2022-07-22 14:00:00,71.47,71.48,71.38,71.4,45215.0,63.9388,63.9478,63.8583,63.8762,45215.0
2022-07-22 14:10:00,71.4,71.43,71.33,71.38,40785.0,63.8762,63.903,63.8136,63.8583,40785.0
2022-07-22 14:20:00,71.39,71.41,71.32,71.37,31857.0,63.8673,63.8852,63.8046,63.8494,31857.0
2022-07-22 14:30:00,71.36,71.42,71.3,71.36,32564.0,63.8404,63.8941,63.7867,63.8404,32564.0
2022-07-22 14:40:00,71.35,71.35,71.27,71.33,33058.0,63.8315,63.8315,63.7599,63.8136,33058.0
2022-07-22 14:50:00,71.33,71.51,71.32,71.46,77863.0,63.8136,63.9746,63.8046,63.9299,77863.0
2022-07-22 15:00:00,71.45,71.52,71.43,71.47,40571.0,63.9209,63.9836,63.903,63.9388,40571.0
2022-07-22 15:10:00,71.48,71.64,71.46,71.5,45543.0,63.9478,64.0909,63.9299,63.9657,45543.0
2022-07-22 15:20:00,71.5,71.61,71.49,71.6,43416.0,63.9657,64.0641,63.9567,64.0551,43416.0
2022-07-22 15:30:00,71.61,71.74,71.6,71.62,65011.0,64.0641,64.1804,64.0551,64.073,65011.0
2022-07-22 15:40:00,71.62,71.75,71.55,71.65,83960.0,64.073,64.1893,64.0104,64.0999,83960.0
2022-07-22 15:50:00,71.65,71.96,71.63,71.95,256396.0,64.0999,64.3772,64.082,64.3682,256396.0
2022-07-25 09:30:00,71.79,72.07,71.61,72.04,74544.0,64.2251,64.4756,64.0641,64.4488,74544.0
2022-07-25 09:40:00,72.05,72.1,71.6,71.64,122415.0,64.4577,64.5024,64.0551,64.0909,122415.0
2022-07-25 09:50:00,71.65,71.91,71.62,71.91,60148.0,64.0999,64.3325,64.073,64.3325,60148.0
2022-07-25 10:00:00,71.9,72.06,71.79,71.96,75911.0,64.3235,64.4667,64.2251,64.3772,75911.0
2022-07-25 10:10:00,71.97,72.02,71.89,72.01,73256.0,64.3861,64.4309,64.3146,64.4219,73256.0
2022-07-25 10:20:00,71.99,72.14,71.96,72.06,61837.0,64.404,64.5382,64.3772,64.4667,61837.0
2022-07-25 10:30:00,72.06,72.07,71.89,71.99,171768.0,64.4667,64.4756,64.3146,64.404,171768.0
2022-07-25 10:40:00,72.0,72.2,71.99,72.16,78972.0,64.413,64.5919,64.404,64.5561,78972.0
2022-07-25 10:50:00,72.16,72.28,72.15,72.23,75418.0,64.5561,64.6635,64.5472,64.6187,75418.0
2022-07-25 11:00:00,72.24,72.38,72.23,72.35,62875.0,64.6277,64.7529,64.6187,64.7261,62875.0
2022-07-25 11:10:00,72.35,72.43,72.29,72.39,38214.0,64.7261,64.7977,64.6724,64.7619,38214.0
2022-07-25 11:20:00,72.4,72.51,72.4,72.48,53190.0,64.7708,64.8692,64.7708,64.8424,53190.0
2022-07-25 11:30:00,72.48,72.51,72.39,72.41,27793.0,64.8424,64.8692,64.7619,64.7798,27793.0
2022-07-25 11:40:00,72.41,72.51,72.39,72.5,63254.0,64.7798,64.8692,64.7619,64.8603,63254.0
2022-07-25 11:50:00,72.51,72.52,72.45,72.45,36031.0,64.8692,64.8782,64.8156,64.8156,36031.0
2022-07-25 12:00:00,72.45,72.46,72.27,72.28,46974.0,64.8156,64.8245,64.6545,64.6635,46974.0
2022-07-25 12:10:00,72.27,72.34,72.26,72.29,27904.0,64.6545,64.7172,64.6456,64.6724,27904.0
2022-07-25 12:20:00,72.29,72.39,72.24,72.39,34222.0,64.6724,64.7619,64.6277,64.7619,34222.0
2022-07-25 12:30:00,72.39,72.47,72.38,72.39,25425.0,64.7619,64.8335,64.7529,64.7619,25425.0
2022-07-25 12:40:00,72.39,72.39,72.3,72.37,20986.0,64.7619,64.7619,64.6814,64.744,20986.0
2022-07-25 12:50:00,72.37,72.4,72.34,72.34,24984.0,64.744,64.7708,64.7172,64.7172,24984.0
2022-07-25 13:00:00,72.34,72.43,72.34,72.42,16438.0,64.7172,64.7977,64.7172,64.7887,16438.0
2022-07-25 13:10:00,72.42,72.46,72.41,72.46,15108.0,64.7887,64.8245,64.7798,64.8245,15108.0
2022-07-25 13:20:00,72.46,72.48,72.37,72.39,30739.0,64.8245,64.8424,64.744,64.7619,30739.0
2022-07-25 13:30:00,72.39,72.4,72.34,72.37,23700.0,64.7619,64.7708,64.7172,64.744,23700.0
2022-07-25 13:40:00,72.35,72.42,72.31,72.4,30669.0,64.7261,64.7887,64.6903,64.7708,30669.0
2022-07-25 13:50:00,72.42,72.42,72.32,72.33,14380.0,64.7887,64.7887,64.6993,64.7082,14380.0
2022-07-25 14:00:00,72.33,72.36,72.29,72.29,24487.0,64.7082,64.735,64.6724,64.6724,24487.0
2022-07-25 14:10:00,72.29,72.35,72.29,72.32,27138.0,64.6724,64.7261,64.6724,64.6993,27138.0
2022-07-25 14:20:00,72.31,72.37,72.29,72.35,32200.0,64.6903,64.744,64.6724,64.7261,32200.0
2022-07-25 14:30:00,72.35,72.36,72.28,72.34,29541.0,64.7261,64.735,64.6635,64.7172,29541.0
2022-07-25 14:40:00,72.34,72.4,72.34,72.39,14865.0,64.7172,64.7708,64.7172,64.7619,14865.0
2022-07-25 14:50:00,72.36,72.42,72.35,72.41,30225.0,64.735,64.7887,64.7261,64.7798,30225.0
2022-07-25 15:00:00,72.41,72.44,72.3,72.38,67375.0,64.7798,64.8066,64.6814,64.7529,67375.0
2022-07-25 15:10:00,72.39,72.44,72.35,72.39,28852.0,64.7619,64.8066,64.7261,64.7619,28852.0
2022-07-25 15:20:00,72.38,72.44,72.37,72.38,33289.0,64.7529,64.8066,64.744,64.7529,33289.0
2022-07-25 15:30:00,72.38,72.51,72.36,72.5,65077.0,64.7529,64.8692,64.735,64.8603,65077.0
2022-07-25 15:40:00,72.5,72.57,72.44,72.57,94016.0,64.8603,64.9229,64.8066,64.9229,94016.0
2022-07-25 15:50:00,72.56,72.7,72.53,72.69,254911.0,64.914,65.0392,64.8871,65.0303,254911.0
2022-07-26 09:30:00,72.71,73.16,72.57,72.99,143266.0,65.0482,65.4507,64.9229,65.2987,143266.0
2022-07-26 09:40:00,72.97,73.25,72.96,73.11,55597.0,65.2808,65.5313,65.2718,65.406,55597.0
2022-07-26 09:50:00,73.08,73.2,72.99,73.09,47193.0,65.3792,65.4865,65.2987,65.3881,47193.0
2022-07-26 10:00:00,73.09,73.14,72.88,72.95,40110.0,65.3881,65.4329,65.2002,65.2629,40110.0
2022-07-26 10:10:00,72.94,73.08,72.89,73.05,32770.0,65.2539,65.3792,65.2092,65.3523,32770.0
2022-07-26 10:20:00,73.05,73.06,72.95,73.02,27019.0,65.3523,65.3613,65.2629,65.3255,27019.0
2022-07-26 10:30:00,73.02,73.13,72.99,73.04,66802.0,65.3255,65.4239,65.2987,65.3434,66802.0
2022-07-26 10:40:00,73.04,73.2,73.04,73.05,50315.0,65.3434,65.4865,65.3434,65.3523,50315.0
2022-07-26 10:50:00,73.04,73.1,72.94,73.07,36192.0,65.3434,65.3971,65.2539,65.3702,36192.0
2022-07-26 11:00:00,73.08,73.21,73.08,73.13,24324.0,65.3792,65.4955,65.3792,65.4239,24324.0
2022-07-26 11:10:00,73.13,73.16,73.07,73.07,25711.0,65.4239,65.4507,65.3702,65.3702,25711.0
2022-07-26 11:20:00,73.06,73.11,73.01,73.06,49469.0,65.3613,65.406,65.3166,65.3613,49469.0
2022-07-26 11:30:00,73.06,73.12,73.0,73.01,34704.0,65.3613,65.415,65.3076,65.3166,34704.0
2022-07-26 11:40:00,73.02,73.09,72.99,73.06,29913.0,65.3255,65.3881,65.2987,65.3613,29913.0
2022-07-26 11:50:00,73.05,73.13,73.0,73.11,21378.0,65.3523,65.4239,65.3076,65.406,21378.0
2022-07-26 12:00:00,73.12,73.2,73.12,73.2,17255.0,65.415,65.4865,65.415,65.4865,17255.0
2022-07-26 12:10:00,73.2,73.31,73.19,73.3,22800.0,65.4865,65.5849,65.4776,65.576,22800.0
2022-07-26 12:20:00,73.29,73.4,73.28,73.39,15751.0,65.567,65.6655,65.5581,65.6565,15751.0
2022-07-26 12:30:00,73.38,73.43,73.35,73.4,16166.0,65.6476,65.6923,65.6207,65.6655,16166.0
2022-07-26 12:40:00,73.41,73.47,73.35,73.45,24479.0,65.6744,65.7281,65.6207,65.7102,24479.0
2022-07-26 12:50:00,73.46,73.49,73.41,73.45,14896.0,65.7191,65.746,65.6744,65.7102,14896.0
2022-07-26 13:00:00,73.45,73.54,73.42,73.53,24138.0,65.7102,65.7907,65.6833,65.7818,24138.0
2022-07-26 13:10:00,73.53,73.6,73.52,73.54,34197.0,65.7818,65.8444,65.7728,65.7907,34197.0
2022-07-26 13:20:00,73.55,73.62,73.53,73.61,13563.0,65.7996,65.8623,65.7818,65.8533,13563.0
2022-07-26 13:30:00,73.62,73.65,73.54,73.58,33139.0,65.8623,65.8891,65.7907,65.8265,33139.0
2022-07-26 13:40:00,73.59,73.59,73.52,73.54,17361.0,65.8354,65.8354,65.7728,65.7907,17361.0
2022-07-26 13:50:00,73.52,73.55,73.4,73.41,25249.0,65.7728,65.7996,65.6655,65.6744,25249.0
2022-07-26 14:00:00,73.4,73.51,73.37,73.42,43253.0,65.6655,65.7639,65.6386,65.6833,43253.0
2022-07-26 14:10:00,73.42,73.47,73.39,73.42,29808.0,65.6833,65.7281,65.6565,65.6833,29808.0
2022-07-26 14:20:00,73.41,73.45,73.34,73.35,29759.0,65.6744,65.7102,65.6118,65.6207,29759.0
2022-07-26 14:30:00,73.36,73.43,73.33,73.36,32479.0,65.6297,65.6923,65.6028,65.6297,32479.0
2022-07-26 14:40:00,73.37,73.38,73.27,73.35,42373.0,65.6386,65.6476,65.5492,65.6207,42373.0
2022-07-26 14:50:00,73.35,73.41,73.35,73.39,24536.0,65.6207,65.6744,65.6207,65.6565,24536.0
2022-07-26 15:00:00,73.39,73.47,73.27,73.34,49160.0,65.6565,65.7281,65.5492,65.6118,49160.0
2022-07-26 15:10:00,73.35,73.42,73.33,73.38,34830.0,65.6207,65.6833,65.6028,65.6476,34830.0
2022-07-26 15:20:00,73.39,73.42,73.32,73.42,33904.0,65.6565,65.6833,65.5939,65.6833,33904.0
2022-07-26 15:30:00,73.42,73.54,73.39,73.53,55053.0,65.6833,65.7907,65.6565,65.7818,55053.0
2022-07-26 15:40:00,73.54,73.54,73.35,73.39,91290.0,65.7907,65.7907,65.6207,65.6565,91290.0
2022-07-26 15:50:00,73.36,73.58,73.35,73.49,282819.0,65.6297,65.8265,65.6207,65.746,282819.0
2022-07-27 09:30:00,73.15,73.4,72.82,73.39,105188.0,65.4418,65.6655,65.1466,65.6565,105188.0
2022-07-27 09:40:00,73.4,73.4,72.98,73.05,88871.0,65.6655,65.6655,65.2897,65.3523,88871.0
2022-07-27 09:50:00,73.06,73.22,73.04,73.07,64281.0,65.3613,65.5044,65.3434,65.3702,64281.0
2022-07-27 10:00:00,73.04,73.07,72.81,72.85,61448.0,65.3434,65.3702,65.1376,65.1734,61448.0
2022-07-27 10:10:00,72.83,73.03,72.83,72.97,45043.0,65.1555,65.3344,65.1555,65.2808,45043.0
2022-07-27 10:20:00,72.98,73.03,72.9,72.94,54889.0,65.2897,65.3344,65.2181,65.2539,54889.0
2022-07-27 10:30:00,72.94,72.97,72.79,72.8,64588.0,65.2539,65.2808,65.1197,65.1287,64588.0
2022-07-27 10:40:00,72.78,73.01,72.77,72.93,50425.0,65.1108,65.3166,65.1018,65.245,50425.0
2022-07-27 10:50:00,72.94,72.98,72.88,72.96,43740.0,65.2539,65.2897,65.2002,65.2718,43740.0
2022-07-27 11:00:00,72.95,73.11,72.94,73.0,48423.0,65.2629,65.406,65.2539,65.3076,48423.0
2022-07-27 11:10:00,72.99,73.07,72.97,72.99,39259.0,65.2987,65.3702,65.2808,65.2987,39259.0
2022-07-27 11:20:00,73.0,73.05,72.98,73.02,34827.0,65.3076,65.3523,65.2897,65.3255,34827.0
2022-07-27 11:30:00,73.0,73.07,72.92,72.93,54117.0,65.3076,65.3702,65.236,65.245,54117.0
2022-07-27 11:40:00,72.93,72.98,72.9,72.96,20994.0,65.245,65.2897,65.2181,65.2718,20994.0
2022-07-27 11:50:00,72.97,73.05,72.97,73.05,43341.0,65.2808,65.3523,65.2808,65.3523,43341.0
2022-07-27 12:00:00,73.05,73.12,73.01,73.05,32569.0,65.3523,65.415,65.3166,65.3523,32569.0
2022-07-27 12:10:00,73.04,73.1,72.97,73.02,19676.0,65.3434,65.3971,65.2808,65.3255,19676.0
2022-07-27 12:20:00,73.02,73.13,72.98,73.05,24584.0,65.3255,65.4239,65.2897,65.3523,24584.0
2022-07-27 12:30:00,73.05,73.1,73.01,73.02,23172.0,65.3523,65.3971,65.3166,65.3255,23172.0
2022-07-27 12:40:00,73.02,73.13,73.01,73.1,29850.0,65.3255,65.4239,65.3166,65.3971,29850.0
2022-07-27 12:50:00,73.11,73.16,73.04,73.04,19741.0,65.406,65.4507,65.3434,65.3434,19741.0
2022-07-27 13:00:00,73.03,73.13,73.03,73.09,42871.0,65.3344,65.4239,65.3344,65.3881,42871.0
2022-07-27 13:10:00,73.09,73.09,72.91,72.95,39317.0,65.3881,65.3881,65.2271,65.2629,39317.0
2022-07-27 13:20:00,72.97,73.04,72.96,73.03,33437.0,65.2808,65.3434,65.2718,65.3344,33437.0
2022-07-27 13:30:00,73.03,73.06,72.98,72.99,44954.0,65.3344,65.3613,65.2897,65.2987,44954.0
2022-07-27 13:40:00,72.98,73.05,72.95,72.98,50995.0,65.2897,65.3523,65.2629,65.2897,50995.0
2022-07-27 13:50:00,73.0,73.01,72.86,72.86,55003.0,65.3076,65.3166,65.1824,65.1824,55003.0
2022-07-27 14:00:00,72.87,72.97,72.73,72.78,85000.0,65.1913,65.2808,65.0661,65.1108,85000.0
2022-07-27 14:10:00,72.76,72.88,72.72,72.77,59158.0,65.0929,65.2002,65.0571,65.1018,59158.0
2022-07-27 14:20:00,72.78,72.83,72.7,72.7,67584.0,65.1108,65.1555,65.0392,65.0392,67584.0
2022-07-27 14:30:00,72.7,72.86,72.56,72.76,193001.0,65.0392,65.1824,64.914,65.0929,193001.0
2022-07-27 14:40:00,72.77,73.03,72.77,72.82,226687.0,65.1018,65.3344,65.1018,65.1466,226687.0
2022-07-27 14:50:00,72.81,73.14,72.78,72.97,169172.0,65.1376,65.4329,65.1108,65.2808,169172.0
2022-07-27 15:00:00,72.98,73.2,72.95,73.14,120505.0,65.2897,65.4865,65.2629,65.4329,120505.0
2022-07-27 15:10:00,73.16,73.37,73.15,73.24,152872.0,65.4507,65.6386,65.4418,65.5223,152872.0
2022-07-27 15:20:00,73.25,73.4,73.18,73.39,94990.0,65.5313,65.6655,65.4686,65.6565,94990.0
2022-07-27 15:30:00,73.39,73.4,73.24,73.33,167756.0,65.6565,65.6655,65.5223,65.6028,167756.0
2022-07-27 15:40:00,73.33,73.44,73.24,73.28,175556.0,65.6028,65.7012,65.5223,65.5581,175556.0
2022-07-27 15:50:00,73.28,73.45,73.18,73.18,474115.0,65.5581,65.7102,65.4686,65.4686,474115.0
2022-07-28 09:30:00,73.93,74.16,73.26,73.82,279334.0,66.1396,66.3454,65.5402,66.0412,279334.0
2022-07-28 09:40:00,73.86,74.12,73.72,73.98,208218.0,66.077,66.3096,65.9517,66.1843,208218.0
2022-07-28 09:50:00,73.97,74.2,73.84,73.84,134012.0,66.1754,66.3812,66.0591,66.0591,134012.0
2022-07-28 10:00:00,73.87,73.9,73.58,73.82,94660.0,66.0859,66.1128,65.8265,66.0412,94660.0
2022-07-28 10:10:00,73.81,74.09,73.81,74.09,85509.0,66.0323,66.2827,66.0323,66.2827,85509.0
2022-07-28 10:20:00,74.09,74.38,74.07,74.37,94960.0,66.2827,66.5422,66.2649,66.5332,94960.0
2022-07-28 10:30:00,74.38,74.94,74.38,74.87,112518.0,66.5422,67.0432,66.5422,66.9806,112518.0
2022-07-28 10:40:00,74.83,75.15,74.79,75.09,181865.0,66.9448,67.231,66.909,67.1774,181865.0
2022-07-28 10:50:00,75.08,75.11,74.9,74.99,89348.0,67.1684,67.1953,67.0074,67.0879,89348.0
2022-07-28 11:00:00,74.98,74.99,74.69,74.69,101791.0,67.079,67.0879,66.8195,66.8195,101791.0
2022-07-28 11:10:00,74.7,75.01,74.7,75.01,105878.0,66.8285,67.1058,66.8285,67.1058,105878.0
2022-07-28 11:20:00,75.0,75.05,74.9,74.96,146050.0,67.0969,67.1416,67.0074,67.0611,146050.0
2022-07-28 11:30:00,74.97,74.98,74.77,74.84,89281.0,67.07,67.079,66.8911,66.9537,89281.0
2022-07-28 11:40:00,74.84,74.97,74.81,74.96,77685.0,66.9537,67.07,66.9269,67.0611,77685.0
2022-07-28 11:50:00,74.97,75.02,74.7,74.74,83726.0,67.07,67.1147,66.8285,66.8643,83726.0
2022-07-28 12:00:00,74.75,74.76,74.61,74.76,53813.0,66.8732,66.8821,66.748,66.8821,53813.0
2022-07-28 12:10:00,74.77,74.84,74.75,74.79,47649.0,66.8911,66.9537,66.8732,66.909,47649.0
2022-07-28 12:20:00,74.79,74.83,74.75,74.79,38536.0,66.909,66.9448,66.8732,66.909,38536.0
2022-07-28 12:30:00,74.78,74.83,74.68,74.81,51127.0,66.9,66.9448,66.8106,66.9269,51127.0
2022-07-28 12:40:00,74.81,74.92,74.77,74.84,44304.0,66.9269,67.0253,66.8911,66.9537,44304.0
2022-07-28 12:50:00,74.85,75.06,74.85,75.03,45203.0,66.9627,67.1505,66.9627,67.1237,45203.0
2022-07-28 13:00:00,75.02,75.06,74.93,75.05,42140.0,67.1147,67.1505,67.0342,67.1416,42140.0
2022-07-28 13:10:00,75.05,75.1,74.97,75.04,38196.0,67.1416,67.1863,67.07,67.1326,38196.0
2022-07-28 13:20:00,75.05,75.2,75.0,75.2,54198.0,67.1416,67.2758,67.0969,67.2758,54198.0
2022-07-28 13:30:00,75.18,75.29,75.17,75.2,101316.0,67.2579,67.3563,67.2489,67.2758,101316.0
2022-07-28 13:40:00,75.22,75.38,75.22,75.31,40001.0,67.2937,67.4368,67.2937,67.3742,40001.0
2022-07-28 13:50:00,75.31,75.41,75.28,75.36,55331.0,67.3742,67.4637,67.3473,67.4189,55331.0
2022-07-28 14:00:00,75.35,75.36,75.25,75.31,45811.0,67.41,67.4189,67.3205,67.3742,45811.0
2022-07-28 14:10:00,75.32,75.49,75.31,75.44,67265.0,67.3831,67.5352,67.3742,67.4905,67265.0
2022-07-28 14:20:00,75.44,75.64,75.44,75.61,66921.0,67.4905,67.6694,67.4905,67.6426,66921.0
2022-07-28 14:30:00,75.61,75.63,75.48,75.56,136447.0,67.6426,67.6605,67.5263,67.5978,136447.0
2022-07-28 14:40:00,75.56,75.62,75.51,75.6,76209.0,67.5978,67.6515,67.5531,67.6336,76209.0
2022-07-28 14:50:00,75.59,75.61,75.56,75.6,89272.0,67.6247,67.6426,67.5978,67.6336,89272.0
2022-07-28 15:00:00,75.6,75.72,75.59,75.72,116176.0,67.6336,67.741,67.6247,67.741,116176.0
2022-07-28 15:10:00,75.72,75.74,75.66,75.7,80067.0,67.741,67.7589,67.6873,67.7231,80067.0
2022-07-28 15:20:00,75.7,75.89,75.7,75.87,136597.0,67.7231,67.8931,67.7231,67.8752,136597.0
2022-07-28 15:30:00,75.86,75.91,75.78,75.88,161319.0,67.8662,67.911,67.7947,67.8841,161319.0
2022-07-28 15:40:00,75.89,75.93,75.79,75.92,187562.0,67.8931,67.9289,67.8036,67.9199,187562.0
2022-07-28 15:50:00,75.93,76.0,75.8,75.82,524709.0,67.9289,67.9915,67.8126,67.8304,524709.0
2022-07-29 09:30:00,75.84,76.7,75.65,76.66,279461.0,67.8483,68.6177,67.6784,68.5819,279461.0
2022-07-29 09:40:00,76.63,76.73,76.4,76.53,120357.0,68.5551,68.6446,68.3493,68.4656,120357.0
2022-07-29 09:50:00,76.52,76.86,76.5,76.81,57708.0,68.4567,68.7609,68.4388,68.7161,57708.0
2022-07-29 10:00:00,76.82,76.82,76.53,76.59,93279.0,68.7251,68.7251,68.4656,68.5193,93279.0
2022-07-29 10:10:00,76.59,76.77,76.58,76.72,66288.0,68.5193,68.6803,68.5104,68.6356,66288.0
2022-07-29 10:20:00,76.71,76.82,76.69,76.73,79396.0,68.6267,68.7251,68.6088,68.6446,79396.0
2022-07-29 10:30:00,76.73,76.94,76.72,76.78,67220.0,68.6446,68.8324,68.6356,68.6893,67220.0
2022-07-29 10:40:00,76.79,76.85,76.67,76.72,47337.0,68.6982,68.7519,68.5909,68.6356,47337.0
2022-07-29 10:50:00,76.72,76.72,76.56,76.6,38839.0,68.6356,68.6356,68.4925,68.5283,38839.0
2022-07-29 11:00:00,76.62,76.77,76.61,76.77,43341.0,68.5461,68.6803,68.5372,68.6803,43341.0
2022-07-29 11:10:00,76.78,76.92,76.74,76.89,35868.0,68.6893,68.8145,68.6535,68.7877,35868.0
2022-07-29 11:20:00,76.89,77.1,76.87,77.08,86670.0,68.7877,68.9756,68.7698,68.9577,86670.0
2022-07-29 11:30:00,77.09,77.14,77.01,77.14,39766.0,68.9666,69.0114,68.895,69.0114,39766.0
2022-07-29 11:40:00,77.14,77.38,77.13,77.36,82911.0,69.0114,69.2261,69.0024,69.2082,82911.0
2022-07-29 11:50:00,77.38,77.61,77.36,77.54,94408.0,69.2261,69.4318,69.2082,69.3692,94408.0
2022-07-29 12:00:00,77.55,77.55,77.28,77.33,57635.0,69.3781,69.3781,69.1366,69.1813,57635.0
2022-07-29 12:10:00,77.34,77.53,77.31,77.48,104507.0,69.1903,69.3603,69.1634,69.3155,104507.0
2022-07-29 12:20:00,77.48,77.54,77.41,77.5,114730.0,69.3155,69.3692,69.2529,69.3334,114730.0
2022-07-29 12:30:00,77.5,77.54,77.47,77.48,72217.0,69.3334,69.3692,69.3066,69.3155,72217.0
2022-07-29 12:40:00,77.48,77.61,77.48,77.59,63896.0,69.3155,69.4318,69.3155,69.4139,63896.0
2022-07-29 12:50:00,77.58,77.58,77.5,77.54,57761.0,69.405,69.405,69.3334,69.3692,57761.0
2022-07-29 13:00:00,77.54,77.57,77.49,77.5,55269.0,69.3692,69.396,69.3245,69.3334,55269.0
2022-07-29 13:10:00,77.49,77.54,77.41,77.45,29277.0,69.3245,69.3692,69.2529,69.2887,29277.0
2022-07-29 13:20:00,77.45,77.52,77.41,77.44,31720.0,69.2887,69.3513,69.2529,69.2797,31720.0
2022-07-29 13:30:00,77.44,77.47,77.3,77.3,126426.0,69.2797,69.3066,69.1545,69.1545,126426.0
2022-07-29 13:40:00,77.31,77.32,77.15,77.17,52087.0,69.1634,69.1724,69.0203,69.0382,52087.0
2022-07-29 13:50:00,77.17,77.27,77.13,77.2,77054.0,69.0382,69.1277,69.0024,69.065,77054.0
2022-07-29 14:00:00,77.21,77.37,77.07,77.07,198486.0,69.074,69.2171,68.9487,68.9487,198486.0
2022-07-29 14:10:00,77.07,77.09,76.85,76.89,76892.0,68.9487,68.9666,68.7519,68.7877,76892.0
2022-07-29 14:20:00,76.88,76.97,76.8,76.9,77207.0,68.7787,68.8593,68.7072,68.7966,77207.0
2022-07-29 14:30:00,76.91,77.02,76.9,76.94,73123.0,68.8056,68.904,68.7966,68.8324,73123.0
2022-07-29 14:40:00,76.93,76.95,76.84,76.86,73289.0,68.8235,68.8414,68.743,68.7609,73289.0
2022-07-29 14:50:00,76.86,76.93,76.82,76.85,60637.0,68.7609,68.8235,68.7251,68.7519,60637.0
2022-07-29 15:00:00,76.86,76.9,76.84,76.86,140303.0,68.7609,68.7966,68.743,68.7609,140303.0
2022-07-29 15:10:00,76.87,76.88,76.72,76.76,97137.0,68.7698,68.7787,68.6356,68.6714,97137.0
2022-07-29 15:20:00,76.75,76.8,76.71,76.76,140312.0,68.6624,68.7072,68.6267,68.6714,140312.0
2022-07-29 15:30:00,76.76,76.94,76.7,76.84,164220.0,68.6714,68.8324,68.6177,68.743,164220.0
2022-07-29 15:40:00,76.84,76.88,76.7,76.72,238787.0,68.743,68.7787,68.6177,68.6356,238787.0
2022-07-29 15:50:00,76.73,76.97,76.55,76.89,984786.0,68.6446,68.8593,68.4835,68.7877,984786.0
2022-08-01 09:30:00,76.67,77.22,76.55,77.2,154646.0,68.5909,69.0829,68.4835,69.065,154646.0
2022-08-01 09:40:00,77.21,77.27,76.82,76.91,143727.0,69.074,69.1277,68.7251,68.8056,143727.0
2022-08-01 09:50:00,76.92,76.93,76.57,76.73,105992.0,68.8145,68.8235,68.5014,68.6446,105992.0
2022-08-01 10:00:00,76.73,76.75,76.49,76.65,99707.0,68.6446,68.6624,68.4298,68.573,99707.0
2022-08-01 10:10:00,76.64,76.78,76.38,76.39,216032.0,68.564,68.6893,68.3314,68.3404,216032.0
2022-08-01 10:20:00,76.39,76.41,76.2,76.21,63164.0,68.3404,68.3583,68.1704,68.1793,63164.0
2022-08-01 10:30:00,76.21,76.32,76.14,76.32,128854.0,68.1793,68.2778,68.1167,68.2778,128854.0
2022-08-01 10:40:00,76.32,76.47,76.26,76.43,56375.0,68.2778,68.412,68.2241,68.3762,56375.0
2022-08-01 10:50:00,76.42,76.54,76.42,76.5,63873.0,68.3672,68.4746,68.3672,68.4388,63873.0
2022-08-01 11:00:00,76.5,76.52,76.2,76.23,58121.0,68.4388,68.4567,68.1704,68.1972,58121.0
2022-08-01 11:10:00,76.22,76.29,76.14,76.18,47382.0,68.1883,68.2509,68.1167,68.1525,47382.0
2022-08-01 11:20:00,76.17,76.49,76.15,76.47,101526.0,68.1436,68.4298,68.1257,68.412,101526.0
2022-08-01 11:30:00,76.48,76.61,76.48,76.53,32838.0,68.4209,68.5372,68.4209,68.4656,32838.0
2022-08-01 11:40:00,76.54,76.62,76.5,76.58,35218.0,68.4746,68.5461,68.4388,68.5104,35218.0
2022-08-01 11:50:00,76.59,76.65,76.43,76.45,46218.0,68.5193,68.573,68.3762,68.3941,46218.0
2022-08-01 12:00:00,76.46,76.47,76.36,76.37,37474.0,68.403,68.412,68.3135,68.3225,37474.0
2022-08-01 12:10:00,76.36,76.42,76.33,76.38,32965.0,68.3135,68.3672,68.2867,68.3314,32965.0
2022-08-01 12:20:00,76.38,76.55,76.34,76.49,31323.0,68.3314,68.4835,68.2957,68.4298,31323.0
2022-08-01 12:30:00,76.47,76.63,76.46,76.62,38236.0,68.412,68.5551,68.403,68.5461,38236.0
2022-08-01 12:40:00,76.61,76.77,76.59,76.73,92154.0,68.5372,68.6803,68.5193,68.6446,92154.0
2022-08-01 12:50:00,76.73,76.74,76.62,76.63,36923.0,68.6446,68.6535,68.5461,68.5551,36923.0
2022-08-01 13:00:00,76.62,76.65,76.5,76.64,32924.0,68.5461,68.573,68.4388,68.564,32924.0
2022-08-01 13:10:00,76.63,76.82,76.61,76.73,23833.0,68.5551,68.7251,68.5372,68.6446,23833.0
2022-08-01 13:20:00,76.74,76.77,76.58,76.6,49699.0,68.6535,68.6803,68.5104,68.5283,49699.0
2022-08-01 13:30:00,76.58,76.64,76.53,76.61,33770.0,68.5104,68.564,68.4656,68.5372,33770.0
2022-08-01 13:40:00,76.62,76.65,76.42,76.57,52080.0,68.5461,68.573,68.3672,68.5014,52080.0
2022-08-01 13:50:00,76.56,76.57,76.46,76.56,33577.0,68.4925,68.5014,68.403,68.4925,33577.0
2022-08-01 14:00:00,76.55,76.55,76.43,76.45,45459.0,68.4835,68.4835,68.3762,68.3941,45459.0
2022-08-01 14:10:00,76.44,76.55,76.38,76.5,31491.0,68.3851,68.4835,68.3314,68.4388,31491.0
2022-08-01 14:20:00,76.51,76.56,76.43,76.53,37113.0,68.4477,68.4925,68.3762,68.4656,37113.0
2022-08-01 14:30:00,76.52,76.64,76.5,76.6,37767.0,68.4567,68.564,68.4388,68.5283,37767.0
2022-08-01 14:40:00,76.6,76.65,76.55,76.58,51286.0,68.5283,68.573,68.4835,68.5104,51286.0
2022-08-01 14:50:00,76.57,76.74,76.5,76.67,55444.0,68.5014,68.6535,68.4388,68.5909,55444.0
2022-08-01 15:00:00,76.67,76.73,76.6,76.61,91692.0,68.5909,68.6446,68.5283,68.5372,91692.0
2022-08-01 15:10:00,76.6,76.66,76.58,76.65,58032.0,68.5283,68.5819,68.5104,68.573,58032.0
2022-08-01 15:20:00,76.65,76.68,76.59,76.64,48593.0,68.573,68.5998,68.5193,68.564,48593.0
2022-08-01 15:30:00,76.64,76.7,76.61,76.63,79796.0,68.564,68.6177,68.5372,68.5551,79796.0
2022-08-01 15:40:00,76.63,76.67,76.53,76.66,92045.0,68.5551,68.5909,68.4656,68.5819,92045.0
2022-08-01 15:50:00,76.66,76.77,76.6,76.68,303080.0,68.5819,68.6803,68.5283,68.5998,303080.0
2022-08-02 09:30:00,76.98,77.06,76.62,76.64,149923.0,68.8682,68.9398,68.5461,68.564,149923.0
2022-08-02 09:40:00,76.64,76.85,76.56,76.66,93075.0,68.564,68.7519,68.4925,68.5819,93075.0
2022-08-02 09:50:00,76.64,76.99,76.6,76.96,66958.0,68.564,68.8772,68.5283,68.8503,66958.0
2022-08-02 10:00:00,76.96,77.05,76.86,76.95,58996.0,68.8503,68.9308,68.7609,68.8414,58996.0
2022-08-02 10:10:00,76.96,77.02,76.82,76.92,90194.0,68.8503,68.904,68.7251,68.8145,90194.0
2022-08-02 10:20:00,76.91,77.24,76.89,77.23,47667.0,68.8056,69.1008,68.7877,69.0919,47667.0
2022-08-02 10:30:00,77.23,77.4,77.21,77.34,54803.0,69.0919,69.244,69.074,69.1903,54803.0
2022-08-02 10:40:00,77.34,77.5,77.32,77.42,73981.0,69.1903,69.3334,69.1724,69.2618,73981.0
2022-08-02 10:50:00,77.42,77.47,77.27,77.29,134643.0,69.2618,69.3066,69.1277,69.1455,134643.0
2022-08-02 11:00:00,77.28,77.31,77.13,77.2,41123.0,69.1366,69.1634,69.0024,69.065,41123.0
2022-08-02 11:10:00,77.23,77.25,77.13,77.17,45198.0,69.0919,69.1098,69.0024,69.0382,45198.0
2022-08-02 11:20:00,77.17,77.19,77.07,77.15,34451.0,69.0382,69.0561,68.9487,69.0203,34451.0
2022-08-02 11:30:00,77.14,77.2,76.99,77.02,33072.0,69.0114,69.065,68.8772,68.904,33072.0
2022-08-02 11:40:00,77.02,77.13,77.01,77.11,37017.0,68.904,69.0024,68.895,68.9845,37017.0
2022-08-02 11:50:00,77.12,77.13,76.95,76.95,40830.0,68.9935,69.0024,68.8414,68.8414,40830.0
2022-08-02 12:00:00,76.96,77.0,76.84,76.88,63737.0,68.8503,68.8861,68.743,68.7787,63737.0
2022-08-02 12:10:00,76.88,76.97,76.84,76.87,26972.0,68.7787,68.8593,68.743,68.7698,26972.0
2022-08-02 12:20:00,76.88,76.94,76.82,76.88,38564.0,68.7787,68.8324,68.7251,68.7787,38564.0
2022-08-02 12:30:00,76.88,76.98,76.87,76.95,26469.0,68.7787,68.8682,68.7698,68.8414,26469.0
2022-08-02 12:40:00,76.94,77.21,76.91,77.2,111067.0,68.8324,69.074,68.8056,69.065,111067.0
2022-08-02 12:50:00,77.2,77.31,77.17,77.28,63896.0,69.065,69.1634,69.0382,69.1366,63896.0
2022-08-02 13:00:00,77.27,77.3,77.23,77.24,39843.0,69.1277,69.1545,69.0919,69.1008,39843.0
2022-08-02 13:10:00,77.26,77.3,77.21,77.29,49235.0,69.1187,69.1545,69.074,69.1455,49235.0
2022-08-02 13:20:00,77.29,77.29,77.03,77.06,89203.0,69.1455,69.1455,68.9129,68.9398,89203.0
2022-08-02 13:30:00,77.04,77.04,76.83,76.87,56303.0,68.9219,68.9219,68.734,68.7698,56303.0
2022-08-02 13:40:00,76.88,76.93,76.79,76.82,31549.0,68.7787,68.8235,68.6982,68.7251,31549.0
2022-08-02 13:50:00,76.83,76.83,76.74,76.76,32302.0,68.734,68.734,68.6535,68.6714,32302.0
2022-08-02 14:00:00,76.77,76.99,76.77,76.99,32414.0,68.6803,68.8772,68.6803,68.8772,32414.0
2022-08-02 14:10:00,77.0,77.01,76.85,76.86,38013.0,68.8861,68.895,68.7519,68.7609,38013.0
2022-08-02 14:20:00,76.87,77.06,76.86,77.06,26291.0,68.7698,68.9398,68.7609,68.9398,26291.0
2022-08-02 14:30:00,77.05,77.11,76.9,76.93,91687.0,68.9308,68.9845,68.7966,68.8235,91687.0
2022-08-02 14:40:00,76.94,77.0,76.85,76.89,21661.0,68.8324,68.8861,68.7519,68.7877,21661.0
2022-08-02 14:50:00,76.9,76.93,76.74,76.79,41580.0,68.7966,68.8235,68.6535,68.6982,41580.0
2022-08-02 15:00:00,76.8,76.8,76.67,76.69,45168.0,68.7072,68.7072,68.5909,68.6088,45168.0
2022-08-02 15:10:00,76.69,76.7,76.5,76.51,124546.0,68.6088,68.6177,68.4388,68.4477,124546.0
2022-08-02 15:20:00,76.51,76.51,76.31,76.42,104061.0,68.4477,68.4477,68.2688,68.3672,104061.0
2022-08-02 15:30:00,76.41,76.46,76.36,76.42,108133.0,68.3583,68.403,68.3135,68.3672,108133.0
2022-08-02 15:40:00,76.42,76.44,76.23,76.31,146198.0,68.3672,68.3851,68.1972,68.2688,146198.0
2022-08-02 15:50:00,76.31,76.31,75.86,75.94,586122.0,68.2688,68.2688,67.8662,67.9378,586122.0
2022-08-03 09:30:00,75.89,75.89,75.6,75.76,140929.0,67.8931,67.8931,67.6336,67.7768,140929.0
2022-08-03 09:40:00,75.77,75.78,75.48,75.66,92931.0,67.7857,67.7947,67.5263,67.6873,92931.0
2022-08-03 09:50:00,75.66,75.7,75.23,75.25,63733.0,67.6873,67.7231,67.3026,67.3205,63733.0
2022-08-03 10:00:00,75.23,75.28,74.75,75.05,201374.0,67.3026,67.3473,66.8732,67.1416,201374.0
2022-08-03 10:10:00,75.06,75.37,75.02,75.28,52839.0,67.1505,67.4279,67.1147,67.3473,52839.0
2022-08-03 10:20:00,75.27,75.38,75.19,75.38,56891.0,67.3384,67.4368,67.2668,67.4368,56891.0
2022-08-03 10:30:00,75.4,75.7,75.4,75.53,56883.0,67.4547,67.7231,67.4547,67.571,56883.0
2022-08-03 10:40:00,75.53,75.95,75.53,75.95,30806.0,67.571,67.9467,67.571,67.9467,30806.0
2022-08-03 10:50:00,75.98,76.04,75.89,76.02,44823.0,67.9736,68.0273,67.8931,68.0094,44823.0
2022-08-03 11:00:00,76.04,76.12,75.92,76.04,91993.0,68.0273,68.0988,67.9199,68.0273,91993.0
2022-08-03 11:10:00,76.03,76.04,75.84,75.84,87318.0,68.0183,68.0273,67.8483,67.8483,87318.0
2022-08-03 11:20:00,75.83,75.84,75.62,75.62,30273.0,67.8394,67.8483,67.6515,67.6515,30273.0
2022-08-03 11:30:00,75.62,75.75,75.62,75.71,40163.0,67.6515,67.7678,67.6515,67.732,40163.0
2022-08-03 11:40:00,75.73,75.75,75.55,75.61,42242.0,67.7499,67.7678,67.5889,67.6426,42242.0
2022-08-03 11:50:00,75.63,75.86,75.57,75.85,41643.0,67.6605,67.8662,67.6068,67.8573,41643.0
2022-08-03 12:00:00,75.84,75.99,75.84,75.97,30263.0,67.8483,67.9825,67.8483,67.9646,30263.0
2022-08-03 12:10:00,75.98,76.03,75.86,75.96,37939.0,67.9736,68.0183,67.8662,67.9557,37939.0
2022-08-03 12:20:00,75.97,76.22,75.97,76.19,75560.0,67.9646,68.1883,67.9646,68.1615,75560.0
2022-08-03 12:30:00,76.19,76.47,76.19,76.42,70816.0,68.1615,68.412,68.1615,68.3672,70816.0
2022-08-03 12:40:00,76.42,76.58,76.4,76.58,61426.0,68.3672,68.5104,68.3493,68.5104,61426.0
2022-08-03 12:50:00,76.59,76.77,76.5,76.76,74322.0,68.5193,68.6803,68.4388,68.6714,74322.0
2022-08-03 13:00:00,76.76,76.85,76.75,76.81,64641.0,68.6714,68.7519,68.6624,68.7161,64641.0
2022-08-03 13:10:00,76.82,76.83,76.72,76.76,48842.0,68.7251,68.734,68.6356,68.6714,48842.0
2022-08-03 13:20:00,76.77,77.0,76.75,76.99,54893.0,68.6803,68.8861,68.6624,68.8772,54893.0
2022-08-03 13:30:00,77.0,77.03,76.9,76.98,79198.0,68.8861,68.9129,68.7966,68.8682,79198.0
2022-08-03 13:40:00,76.97,77.0,76.91,76.99,54169.0,68.8593,68.8861,68.8056,68.8772,54169.0
2022-08-03 13:50:00,76.99,77.1,76.99,77.0,52970.0,68.8772,68.9756,68.8772,68.8861,52970.0
2022-08-03 14:00:00,76.99,76.99,76.82,76.86,38551.0,68.8772,68.8772,68.7251,68.7609,38551.0
2022-08-03 14:10:00,76.87,76.95,76.85,76.9,22951.0,68.7698,68.8414,68.7519,68.7966,22951.0
2022-08-03 14:20:00,76.89,76.91,76.76,76.82,41830.0,68.7877,68.8056,68.6714,68.7251,41830.0
2022-08-03 14:30:00,76.81,76.87,76.7,76.77,33101.0,68.7161,68.7698,68.6177,68.6803,33101.0
2022-08-03 14:40:00,76.76,76.82,76.69,76.81,43224.0,68.6714,68.7251,68.6088,68.7161,43224.0
2022-08-03 14:50:00,76.81,76.88,76.78,76.83,27249.0,68.7161,68.7787,68.6893,68.734,27249.0
2022-08-03 15:00:00,76.83,76.96,76.79,76.92,71974.0,68.734,68.8503,68.6982,68.8145,71974.0
2022-08-03 15:10:00,76.91,77.0,76.89,76.91,69383.0,68.8056,68.8861,68.7877,68.8056,69383.0
2022-08-03 15:20:00,76.9,76.93,76.77,76.89,147376.0,68.7966,68.8235,68.6803,68.7877,147376.0
2022-08-03 15:30:00,76.9,77.04,76.82,76.98,110955.0,68.7966,68.9219,68.7251,68.8682,110955.0
2022-08-03 15:40:00,76.98,77.19,76.98,77.16,160493.0,68.8682,69.0561,68.8682,69.0292,160493.0
2022-08-03 15:50:00,77.17,77.4,77.17,77.25,494101.0,69.0382,69.244,69.0382,69.1098,494101.0
2022-08-04 09:30:00,77.5,78.13,77.46,78.13,352476.0,69.3334,69.897,69.2976,69.897,352476.0
2022-08-04 09:40:00,78.13,78.55,78.07,78.41,139843.0,69.897,70.2728,69.8434,70.1475,139843.0
2022-08-04 09:50:00,78.43,78.57,78.3,78.32,59976.0,70.1654,70.2907,70.0491,70.067,59976.0
2022-08-04 10:00:00,78.33,78.41,78.17,78.35,68323.0,70.076,70.1475,69.9328,70.0938,68323.0
2022-08-04 10:10:00,78.35,78.56,78.35,78.42,48803.0,70.0938,70.2817,70.0938,70.1565,48803.0
2022-08-04 10:20:00,78.43,78.43,78.3,78.33,41585.0,70.1654,70.1654,70.0491,70.076,41585.0
2022-08-04 10:30:00,78.33,78.53,78.26,78.53,78420.0,70.076,70.2549,70.0133,70.2549,78420.0
2022-08-04 10:40:00,78.51,78.76,78.5,78.72,73377.0,70.237,70.4606,70.228,70.4249,73377.0
2022-08-04 10:50:00,78.73,78.78,78.52,78.56,105695.0,70.4338,70.4785,70.2459,70.2817,105695.0
2022-08-04 11:00:00,78.55,78.64,78.41,78.41,65593.0,70.2728,70.3533,70.1475,70.1475,65593.0
2022-08-04 11:10:00,78.41,78.42,78.21,78.23,112748.0,70.1475,70.1565,69.9686,69.9865,112748.0
2022-08-04 11:20:00,78.25,78.6,78.23,78.56,264660.0,70.0044,70.3175,69.9865,70.2817,264660.0
2022-08-04 11:30:00,78.58,78.61,78.49,78.51,97281.0,70.2996,70.3264,70.2191,70.237,97281.0
2022-08-04 11:40:00,78.52,78.58,78.49,78.53,93066.0,70.2459,70.2996,70.2191,70.2549,93066.0
2022-08-04 11:50:00,78.54,78.57,78.49,78.56,64115.0,70.2638,70.2907,70.2191,70.2817,64115.0
2022-08-04 12:00:00,78.56,78.64,78.47,78.5,78167.0,70.2817,70.3533,70.2012,70.228,78167.0
2022-08-04 12:10:00,78.49,78.56,78.45,78.49,48281.0,70.2191,70.2817,70.1833,70.2191,48281.0
2022-08-04 12:20:00,78.51,78.57,78.47,78.54,47255.0,70.237,70.2907,70.2012,70.2638,47255.0
2022-08-04 12:30:00,78.54,78.55,78.4,78.42,125753.0,70.2638,70.2728,70.1386,70.1565,125753.0
2022-08-04 12:40:00,78.42,78.43,78.28,78.28,36821.0,70.1565,70.1654,70.0312,70.0312,36821.0
2022-08-04 12:50:00,78.27,78.29,78.13,78.13,37329.0,70.0223,70.0402,69.897,69.897,37329.0
2022-08-04 13:00:00,78.13,78.14,77.91,77.96,56324.0,69.897,69.906,69.7002,69.7449,56324.0
2022-08-04 13:10:00,77.95,78.02,77.92,77.98,56193.0,69.736,69.7986,69.7092,69.7628,56193.0
2022-08-04 13:20:00,77.98,78.05,77.89,78.01,46853.0,69.7628,69.8255,69.6823,69.7897,46853.0
2022-08-04 13:30:00,78.01,78.15,77.94,78.14,62424.0,69.7897,69.9149,69.7271,69.906,62424.0
2022-08-04 13:40:00,78.14,78.16,77.99,78.11,72604.0,69.906,69.9239,69.7718,69.8791,72604.0
2022-08-04 13:50:00,78.11,78.13,78.01,78.08,42208.0,69.8791,69.897,69.7897,69.8523,42208.0
2022-08-04 14:00:00,78.09,78.18,78.08,78.16,60627.0,69.8612,69.9418,69.8523,69.9239,60627.0
2022-08-04 14:10:00,78.16,78.17,78.05,78.11,45532.0,69.9239,69.9328,69.8255,69.8791,45532.0
2022-08-04 14:20:00,78.13,78.22,78.1,78.21,46736.0,69.897,69.9775,69.8702,69.9686,46736.0
2022-08-04 14:30:00,78.21,78.27,78.13,78.26,46888.0,69.9686,70.0223,69.897,70.0133,46888.0
2022-08-04 14:40:00,78.25,78.29,78.2,78.22,64267.0,70.0044,70.0402,69.9597,69.9775,64267.0
2022-08-04 14:50:00,78.22,78.26,78.17,78.18,37770.0,69.9775,70.0133,69.9328,69.9418,37770.0
2022-08-04 15:00:00,78.17,78.21,78.1,78.1,74096.0,69.9328,69.9686,69.8702,69.8702,74096.0
2022-08-04 15:10:00,78.11,78.26,78.1,78.2,79186.0,69.8791,70.0133,69.8702,69.9597,79186.0
2022-08-04 15:20:00,78.2,78.24,78.12,78.13,87346.0,69.9597,69.9954,69.8881,69.897,87346.0
2022-08-04 15:30:00,78.13,78.15,78.08,78.13,93042.0,69.897,69.9149,69.8523,69.897,93042.0
2022-08-04 15:40:00,78.12,78.12,77.94,77.97,136811.0,69.8881,69.8881,69.7271,69.7539,136811.0
2022-08-04 15:50:00,77.97,78.02,77.85,77.98,288114.0,69.7539,69.7986,69.6465,69.7628,288114.0
2022-08-05 09:30:00,77.54,77.87,77.0,77.16,151335.0,69.3692,69.6644,68.8861,69.0292,151335.0
2022-08-05 09:40:00,77.19,77.63,77.17,77.37,116245.0,69.0561,69.4497,69.0382,69.2171,116245.0
2022-08-05 09:50:00,77.34,77.58,77.31,77.33,51019.0,69.1903,69.405,69.1634,69.1813,51019.0
2022-08-05 10:00:00,77.33,77.53,77.27,77.37,61365.0,69.1813,69.3603,69.1277,69.2171,61365.0
2022-08-05 10:10:00,77.39,77.41,77.07,77.09,58695.0,69.235,69.2529,68.9487,68.9666,58695.0
2022-08-05 10:20:00,77.07,77.07,76.63,76.79,115005.0,68.9487,68.9487,68.5551,68.6982,115005.0
2022-08-05 10:30:00,76.78,76.81,76.47,76.54,119650.0,68.6893,68.7161,68.412,68.4746,119650.0
2022-08-05 10:40:00,76.55,76.58,76.42,76.56,55535.0,68.4835,68.5104,68.3672,68.4925,55535.0
2022-08-05 10:50:00,76.55,76.88,76.54,76.88,78187.0,68.4835,68.7787,68.4746,68.7787,78187.0
2022-08-05 11:00:00,76.89,77.03,76.82,76.86,61196.0,68.7877,68.9129,68.7251,68.7609,61196.0
2022-08-05 11:10:00,76.86,77.14,76.84,77.11,46193.0,68.7609,69.0114,68.743,68.9845,46193.0
2022-08-05 11:20:00,77.12,77.32,77.12,77.23,72818.0,68.9935,69.1724,68.9935,69.0919,72818.0
2022-08-05 11:30:00,77.21,77.28,77.06,77.1,56835.0,69.074,69.1366,68.9398,68.9756,56835.0
2022-08-05 11:40:00,77.1,77.2,76.87,76.89,73918.0,68.9756,69.065,68.7698,68.7877,73918.0
2022-08-05 11:50:00,76.9,77.08,76.81,77.06,36439.0,68.7966,68.9577,68.7161,68.9398,36439.0
2022-08-05 12:00:00,77.05,77.22,77.02,77.2,36102.0,68.9308,69.0829,68.904,69.065,36102.0
2022-08-05 12:10:00,77.2,77.3,77.14,77.19,37550.0,69.065,69.1545,69.0114,69.0561,37550.0
2022-08-05 12:20:00,77.19,77.19,76.99,77.07,42478.0,69.0561,69.0561,68.8772,68.9487,42478.0
2022-08-05 12:30:00,77.08,77.18,77.04,77.11,36042.0,68.9577,69.0471,68.9219,68.9845,36042.0
2022-08-05 12:40:00,77.1,77.28,77.07,77.19,31828.0,68.9756,69.1366,68.9487,69.0561,31828.0
2022-08-05 12:50:00,77.19,77.2,76.98,77.03,58988.0,69.0561,69.065,68.8682,68.9129,58988.0
2022-08-05 13:00:00,77.04,77.22,77.03,77.16,37744.0,68.9219,69.0829,68.9129,69.0292,37744.0
2022-08-05 13:10:00,77.16,77.22,77.13,77.17,31715.0,69.0292,69.0829,69.0024,69.0382,31715.0
2022-08-05 13:20:00,77.17,77.33,77.16,77.22,43220.0,69.0382,69.1813,69.0292,69.0829,43220.0
2022-08-05 13:30:00,77.22,77.35,77.18,77.3,58957.0,69.0829,69.1992,69.0471,69.1545,58957.0
2022-08-05 13:40:00,77.3,77.37,77.29,77.29,37164.0,69.1545,69.2171,69.1455,69.1455,37164.0
2022-08-05 13:50:00,77.29,77.29,77.1,77.13,57433.0,69.1455,69.1455,68.9756,69.0024,57433.0
2022-08-05 14:00:00,77.13,77.15,77.02,77.06,50197.0,69.0024,69.0203,68.904,68.9398,50197.0
2022-08-05 14:10:00,77.05,77.07,76.94,77.05,41192.0,68.9308,68.9487,68.8324,68.9308,41192.0
2022-08-05 14:20:00,77.04,77.18,77.0,77.11,26798.0,68.9219,69.0471,68.8861,68.9845,26798.0
2022-08-05 14:30:00,77.1,77.21,77.04,77.12,27374.0,68.9756,69.074,68.9219,68.9935,27374.0
2022-08-05 14:40:00,77.11,77.2,77.08,77.14,40620.0,68.9845,69.065,68.9577,69.0114,40620.0
2022-08-05 14:50:00,77.13,77.26,77.12,77.21,53257.0,69.0024,69.1187,68.9935,69.074,53257.0
2022-08-05 15:00:00,77.22,77.32,77.21,77.25,43212.0,69.0829,69.1724,69.074,69.1098,43212.0
2022-08-05 15:10:00,77.26,77.34,77.26,77.29,51587.0,69.1187,69.1903,69.1187,69.1455,51587.0
2022-08-05 15:20:00,77.3,77.32,77.2,77.2,54698.0,69.1545,69.1724,69.065,69.065,54698.0
2022-08-05 15:30:00,77.2,77.3,77.18,77.2,94277.0,69.065,69.1545,69.0471,69.065,94277.0
2022-08-05 15:40:00,77.18,77.28,77.13,77.25,138539.0,69.0471,69.1366,69.0024,69.1098,138539.0
2022-08-05 15:50:00,77.24,77.32,77.16,77.26,345243.0,69.1008,69.1724,69.0292,69.1187,345243.0
2022-08-08 09:30:00,77.85,78.15,77.59,77.74,132063.0,69.6465,69.9149,69.4139,69.5481,132063.0
2022-08-08 09:40:00,77.74,77.88,77.54,77.7,96530.0,69.5481,69.6734,69.3692,69.5123,96530.0
2022-08-08 09:50:00,77.69,77.89,77.6,77.77,54958.0,69.5034,69.6823,69.4229,69.575,54958.0
2022-08-08 10:00:00,77.73,77.81,77.53,77.56,63293.0,69.5392,69.6107,69.3603,69.3871,63293.0
2022-08-08 10:10:00,77.57,77.74,77.54,77.6,86054.0,69.396,69.5481,69.3692,69.4229,86054.0
2022-08-08 10:20:00,77.61,77.83,77.5,77.76,70108.0,69.4318,69.6286,69.3334,69.566,70108.0
2022-08-08 10:30:00,77.74,77.78,77.65,77.76,40491.0,69.5481,69.5839,69.4676,69.566,40491.0
2022-08-08 10:40:00,77.77,77.84,77.71,77.82,41535.0,69.575,69.6376,69.5213,69.6197,41535.0
2022-08-08 10:50:00,77.83,77.85,77.72,77.72,31461.0,69.6286,69.6465,69.5302,69.5302,31461.0
2022-08-08 11:00:00,77.75,77.81,77.67,77.7,46220.0,69.5571,69.6107,69.4855,69.5123,46220.0
2022-08-08 11:10:00,77.69,77.71,77.6,77.64,45197.0,69.5034,69.5213,69.4229,69.4587,45197.0
2022-08-08 11:20:00,77.63,77.66,77.56,77.58,27912.0,69.4497,69.4766,69.3871,69.405,27912.0
2022-08-08 11:30:00,77.58,77.61,77.49,77.51,41150.0,69.405,69.4318,69.3245,69.3424,41150.0
2022-08-08 11:40:00,77.51,77.53,77.41,77.5,47441.0,69.3424,69.3603,69.2529,69.3334,47441.0
2022-08-08 11:50:00,77.5,77.59,77.49,77.52,32184.0,69.3334,69.4139,69.3245,69.3513,32184.0
2022-08-08 12:00:00,77.52,77.56,77.42,77.44,41902.0,69.3513,69.3871,69.2618,69.2797,41902.0
2022-08-08 12:10:00,77.42,77.46,77.22,77.28,36700.0,69.2618,69.2976,69.0829,69.1366,36700.0
2022-08-08 12:20:00,77.29,77.32,77.2,77.26,34795.0,69.1455,69.1724,69.065,69.1187,34795.0
2022-08-08 12:30:00,77.24,77.24,77.12,77.14,45898.0,69.1008,69.1008,68.9935,69.0114,45898.0
2022-08-08 12:40:00,77.13,77.2,77.1,77.16,23216.0,69.0024,69.065,68.9756,69.0292,23216.0
2022-08-08 12:50:00,77.16,77.2,77.06,77.1,47394.0,69.0292,69.065,68.9398,68.9756,47394.0
2022-08-08 13:00:00,77.11,77.18,77.06,77.15,30659.0,68.9845,69.0471,68.9398,69.0203,30659.0
2022-08-08 13:10:00,77.15,77.25,77.14,77.24,31181.0,69.0203,69.1098,69.0114,69.1008,31181.0
2022-08-08 13:20:00,77.25,77.27,77.08,77.08,25120.0,69.1098,69.1277,68.9577,68.9577,25120.0
2022-08-08 13:30:00,77.08,77.15,77.08,77.14,23982.0,68.9577,69.0203,68.9577,69.0114,23982.0
2022-08-08 13:40:00,77.13,77.17,77.06,77.17,29894.0,69.0024,69.0382,68.9398,69.0382,29894.0
2022-08-08 13:50:00,77.18,77.26,77.15,77.24,33828.0,69.0471,69.1187,69.0203,69.1008,33828.0
2022-08-08 14:00:00,77.23,77.27,77.1,77.13,33907.0,69.0919,69.1277,68.9756,69.0024,33907.0
2022-08-08 14:10:00,77.12,77.13,76.91,76.96,42897.0,68.9935,69.0024,68.8056,68.8503,42897.0
2022-08-08 14:20:00,76.97,77.0,76.93,76.98,37942.0,68.8593,68.8861,68.8235,68.8682,37942.0
2022-08-08 14:30:00,76.98,77.05,76.95,77.04,35173.0,68.8682,68.9308,68.8414,68.9219,35173.0
2022-08-08 14:40:00,77.04,77.07,76.98,77.01,43687.0,68.9219,68.9487,68.8682,68.895,43687.0
2022-08-08 14:50:00,77.02,77.1,76.97,77.06,21373.0,68.904,68.9756,68.8593,68.9398,21373.0
2022-08-08 15:00:00,77.06,77.15,77.05,77.07,50999.0,68.9398,69.0203,68.9308,68.9487,50999.0
2022-08-08 15:10:00,77.08,77.1,77.02,77.03,28560.0,68.9577,68.9756,68.904,68.9129,28560.0
2022-08-08 15:20:00,77.04,77.17,77.01,77.14,41211.0,68.9219,69.0382,68.895,69.0114,41211.0
2022-08-08 15:30:00,77.13,77.25,77.1,77.17,56562.0,69.0024,69.1098,68.9756,69.0382,56562.0
2022-08-08 15:40:00,77.17,77.24,77.12,77.13,72356.0,69.0382,69.1008,68.9935,69.0024,72356.0
2022-08-08 15:50:00,77.13,77.26,77.11,77.19,297128.0,69.0024,69.1187,68.9845,69.0561,297128.0
2022-08-09 09:30:00,77.53,77.93,77.47,77.77,84537.0,69.3603,69.7181,69.3066,69.575,84537.0
2022-08-09 09:40:00,77.77,77.85,77.63,77.81,54254.0,69.575,69.6465,69.4497,69.6107,54254.0
2022-08-09 09:50:00,77.75,78.05,77.75,78.05,65222.0,69.5571,69.8255,69.5571,69.8255,65222.0
2022-08-09 10:00:00,78.05,78.14,77.92,78.01,73854.0,69.8255,69.906,69.7092,69.7897,73854.0
2022-08-09 10:10:00,78.01,78.03,77.79,77.84,53897.0,69.7897,69.8076,69.5929,69.6376,53897.0
2022-08-09 10:20:00,77.85,78.05,77.83,78.02,56306.0,69.6465,69.8255,69.6286,69.7986,56306.0
2022-08-09 10:30:00,78.04,78.04,77.92,77.94,57520.0,69.8165,69.8165,69.7092,69.7271,57520.0
2022-08-09 10:40:00,77.99,78.01,77.81,77.84,32375.0,69.7718,69.7897,69.6107,69.6376,32375.0
2022-08-09 10:50:00,77.82,77.86,77.75,77.83,30128.0,69.6197,69.6555,69.5571,69.6286,30128.0
2022-08-09 11:00:00,77.83,78.01,77.83,77.94,41953.0,69.6286,69.7897,69.6286,69.7271,41953.0
2022-08-09 11:10:00,77.94,78.04,77.93,78.02,33702.0,69.7271,69.8165,69.7181,69.7986,33702.0
2022-08-09 11:20:00,78.02,78.04,77.98,78.01,34493.0,69.7986,69.8165,69.7628,69.7897,34493.0
2022-08-09 11:30:00,78.01,78.06,77.93,77.93,33516.0,69.7897,69.8344,69.7181,69.7181,33516.0
2022-08-09 11:40:00,77.95,78.05,77.95,78.03,20549.0,69.736,69.8255,69.736,69.8076,20549.0
2022-08-09 11:50:00,78.03,78.14,78.02,78.08,31885.0,69.8076,69.906,69.7986,69.8523,31885.0
2022-08-09 12:00:00,78.08,78.15,78.08,78.13,52105.0,69.8523,69.9149,69.8523,69.897,52105.0
2022-08-09 12:10:00,78.13,78.14,78.08,78.11,23058.0,69.897,69.906,69.8523,69.8791,23058.0
2022-08-09 12:20:00,78.1,78.1,77.99,78.06,20702.0,69.8702,69.8702,69.7718,69.8344,20702.0
2022-08-09 12:30:00,78.05,78.05,78.0,78.04,23249.0,69.8255,69.8255,69.7807,69.8165,23249.0
2022-08-09 12:40:00,78.03,78.08,78.0,78.08,28368.0,69.8076,69.8523,69.7807,69.8523,28368.0
2022-08-09 12:50:00,78.09,78.11,78.07,78.09,28329.0,69.8612,69.8791,69.8434,69.8612,28329.0
2022-08-09 13:00:00,78.1,78.12,78.04,78.09,29547.0,69.8702,69.8881,69.8165,69.8612,29547.0
2022-08-09 13:10:00,78.09,78.15,78.07,78.12,38911.0,69.8612,69.9149,69.8434,69.8881,38911.0
2022-08-09 13:20:00,78.11,78.11,78.01,78.02,32654.0,69.8791,69.8791,69.7897,69.7986,32654.0
2022-08-09 13:30:00,78.03,78.1,77.98,78.09,44306.0,69.8076,69.8702,69.7628,69.8612,44306.0
2022-08-09 13:40:00,78.09,78.19,78.08,78.16,79865.0,69.8612,69.9507,69.8523,69.9239,79865.0
2022-08-09 13:50:00,78.17,78.17,78.06,78.1,34899.0,69.9328,69.9328,69.8344,69.8702,34899.0
2022-08-09 14:00:00,78.1,78.16,78.08,78.09,28643.0,69.8702,69.9239,69.8523,69.8612,28643.0
2022-08-09 14:10:00,78.1,78.12,78.02,78.03,23904.0,69.8702,69.8881,69.7986,69.8076,23904.0
2022-08-09 14:20:00,78.03,78.06,77.96,77.99,50450.0,69.8076,69.8344,69.7449,69.7718,50450.0
2022-08-09 14:30:00,77.99,78.0,77.93,77.98,25632.0,69.7718,69.7807,69.7181,69.7628,25632.0
2022-08-09 14:40:00,77.98,78.04,77.97,78.04,31975.0,69.7628,69.8165,69.7539,69.8165,31975.0
2022-08-09 14:50:00,78.05,78.15,78.02,78.12,38076.0,69.8255,69.9149,69.7986,69.8881,38076.0
2022-08-09 15:00:00,78.13,78.16,78.05,78.16,43806.0,69.897,69.9239,69.8255,69.9239,43806.0
2022-08-09 15:10:00,78.15,78.3,78.15,78.3,82805.0,69.9149,70.0491,69.9149,70.0491,82805.0
2022-08-09 15:20:00,78.31,78.41,78.3,78.39,35027.0,70.0581,70.1475,70.0491,70.1296,35027.0
2022-08-09 15:30:00,78.39,78.41,78.26,78.28,158330.0,70.1296,70.1475,70.0133,70.0312,158330.0
2022-08-09 15:40:00,78.28,78.3,78.15,78.16,118184.0,70.0312,70.0491,69.9149,69.9239,118184.0
2022-08-09 15:50:00,78.17,78.29,78.16,78.24,324476.0,69.9328,70.0402,69.9239,69.9954,324476.0
2022-08-10 09:30:00,78.47,78.62,78.19,78.32,146323.0,70.2012,70.3354,69.9507,70.067,146323.0
2022-08-10 09:40:00,78.33,78.46,78.1,78.18,95256.0,70.076,70.1923,69.8702,69.9418,95256.0
2022-08-10 09:50:00,78.17,78.4,78.15,78.3,46265.0,69.9328,70.1386,69.9149,70.0491,46265.0
2022-08-10 10:00:00,78.29,78.33,78.17,78.29,36486.0,70.0402,70.076,69.9328,70.0402,36486.0
2022-08-10 10:10:00,78.29,78.49,78.27,78.47,48802.0,70.0402,70.2191,70.0223,70.2012,48802.0
2022-08-10 10:20:00,78.48,78.5,78.34,78.43,25717.0,70.2101,70.228,70.0849,70.1654,25717.0
2022-08-10 10:30:00,78.45,78.46,78.36,78.38,23098.0,70.1833,70.1923,70.1028,70.1207,23098.0
2022-08-10 10:40:00,78.41,78.47,78.35,78.36,21485.0,70.1475,70.2012,70.0938,70.1028,21485.0
2022-08-10 10:50:00,78.35,78.43,78.29,78.35,25933.0,70.0938,70.1654,70.0402,70.0938,25933.0
2022-08-10 11:00:00,78.35,78.43,78.32,78.41,35181.0,70.0938,70.1654,70.067,70.1475,35181.0
2022-08-10 11:10:00,78.42,78.42,78.27,78.31,24298.0,70.1565,70.1565,70.0223,70.0581,24298.0
2022-08-10 11:20:00,78.3,78.41,78.28,78.31,37423.0,70.0491,70.1475,70.0312,70.0581,37423.0
2022-08-10 11:30:00,78.31,78.4,78.29,78.32,35305.0,70.0581,70.1386,70.0402,70.067,35305.0
2022-08-10 11:40:00,78.31,78.34,78.18,78.2,64929.0,70.0581,70.0849,69.9418,69.9597,64929.0
2022-08-10 11:50:00,78.2,78.2,78.1,78.11,36260.0,69.9597,69.9597,69.8702,69.8791,36260.0
2022-08-10 12:00:00,78.1,78.12,78.04,78.05,33076.0,69.8702,69.8881,69.8165,69.8255,33076.0
2022-08-10 12:10:00,78.06,78.06,77.91,77.95,53588.0,69.8344,69.8344,69.7002,69.736,53588.0
2022-08-10 12:20:00,77.97,78.06,77.96,78.0,27902.0,69.7539,69.8344,69.7449,69.7807,27902.0
2022-08-10 12:30:00,78.01,78.05,77.97,78.04,21892.0,69.7897,69.8255,69.7539,69.8165,21892.0
2022-08-10 12:40:00,78.05,78.16,78.0,78.16,24417.0,69.8255,69.9239,69.7807,69.9239,24417.0
2022-08-10 12:50:00,78.15,78.19,78.08,78.16,113546.0,69.9149,69.9507,69.8523,69.9239,113546.0
2022-08-10 13:00:00,78.15,78.3,78.15,78.3,44347.0,69.9149,70.0491,69.9149,70.0491,44347.0
2022-08-10 13:10:00,78.29,78.35,78.25,78.33,29295.0,70.0402,70.0938,70.0044,70.076,29295.0
2022-08-10 13:20:00,78.34,78.4,78.25,78.25,23877.0,70.0849,70.1386,70.0044,70.0044,23877.0
2022-08-10 13:30:00,78.25,78.31,78.18,78.27,17557.0,70.0044,70.0581,69.9418,70.0223,17557.0
2022-08-10 13:40:00,78.27,78.3,78.21,78.23,22119.0,70.0223,70.0491,69.9686,69.9865,22119.0
2022-08-10 13:50:00,78.23,78.23,78.14,78.14,37001.0,69.9865,69.9865,69.906,69.906,37001.0
2022-08-10 14:00:00,78.13,78.21,78.08,78.2,30310.0,69.897,69.9686,69.8523,69.9597,30310.0
2022-08-10 14:10:00,78.2,78.28,78.19,78.25,32013.0,69.9597,70.0312,69.9507,70.0044,32013.0
2022-08-10 14:20:00,78.26,78.29,78.18,78.18,17770.0,70.0133,70.0402,69.9418,69.9418,17770.0
2022-08-10 14:30:00,78.2,78.23,78.11,78.16,28109.0,69.9597,69.9865,69.8791,69.9239,28109.0
2022-08-10 14:40:00,78.15,78.22,78.11,78.2,29084.0,69.9149,69.9775,69.8791,69.9597,29084.0
2022-08-10 14:50:00,78.2,78.24,78.13,78.15,28712.0,69.9597,69.9954,69.897,69.9149,28712.0
2022-08-10 15:00:00,78.16,78.23,78.15,78.19,50929.0,69.9239,69.9865,69.9149,69.9507,50929.0
2022-08-10 15:10:00,78.2,78.21,78.14,78.18,50220.0,69.9597,69.9686,69.906,69.9418,50220.0
2022-08-10 15:20:00,78.18,78.25,78.15,78.16,82109.0,69.9418,70.0044,69.9149,69.9239,82109.0
2022-08-10 15:30:00,78.15,78.28,78.12,78.26,87390.0,69.9149,70.0312,69.8881,70.0133,87390.0
2022-08-10 15:40:00,78.26,78.3,78.2,78.2,201532.0,70.0133,70.0491,69.9597,69.9597,201532.0
2022-08-10 15:50:00,78.21,78.3,78.18,78.27,300845.0,69.9686,70.0491,69.9418,70.0223,300845.0
2022-08-11 09:30:00,78.28,78.28,77.69,78.01,132728.0,70.0312,70.0312,69.5034,69.7897,132728.0
2022-08-11 09:40:00,78.01,78.21,77.86,78.15,59577.0,69.7897,69.9686,69.6555,69.9149,59577.0
2022-08-11 09:50:00,78.16,78.31,78.13,78.28,71236.0,69.9239,70.0581,69.897,70.0312,71236.0
2022-08-11 10:00:00,78.29,78.56,78.26,78.49,135200.0,70.0402,70.2817,70.0133,70.2191,135200.0
2022-08-11 10:10:00,78.47,78.48,78.3,78.35,87011.0,70.2012,70.2101,70.0491,70.0938,87011.0
2022-08-11 10:20:00,78.34,78.51,78.33,78.41,80134.0,70.0849,70.237,70.076,70.1475,80134.0
2022-08-11 10:30:00,78.42,78.63,78.39,78.55,107439.0,70.1565,70.3443,70.1296,70.2728,107439.0
2022-08-11 10:40:00,78.56,78.65,78.51,78.64,58682.0,70.2817,70.3622,70.237,70.3533,58682.0
2022-08-11 10:50:00,78.64,78.67,78.5,78.54,37003.0,70.3533,70.3801,70.228,70.2638,37003.0
2022-08-11 11:00:00,78.52,78.78,78.52,78.7,108024.0,70.2459,70.4785,70.2459,70.407,108024.0
2022-08-11 11:10:00,78.7,78.76,78.6,78.66,61488.0,70.407,70.4606,70.3175,70.3712,61488.0
2022-08-11 11:20:00,78.67,78.82,78.6,78.6,88730.0,70.3801,70.5143,70.3175,70.3175,88730.0
2022-08-11 11:30:00,78.59,78.62,78.43,78.59,40023.0,70.3086,70.3354,70.1654,70.3086,40023.0
2022-08-11 11:40:00,78.58,78.64,78.51,78.64,25632.0,70.2996,70.3533,70.237,70.3533,25632.0
2022-08-11 11:50:00,78.62,78.71,78.6,78.67,54793.0,70.3354,70.4159,70.3175,70.3801,54793.0
2022-08-11 12:00:00,78.67,78.69,78.56,78.66,25218.0,70.3801,70.398,70.2817,70.3712,25218.0
2022-08-11 12:10:00,78.67,78.79,78.65,78.77,96117.0,70.3801,70.4875,70.3622,70.4696,96117.0
2022-08-11 12:20:00,78.78,78.79,78.66,78.67,49937.0,70.4785,70.4875,70.3712,70.3801,49937.0
2022-08-11 12:30:00,78.67,78.67,78.6,78.6,23834.0,70.3801,70.3801,70.3175,70.3175,23834.0
2022-08-11 12:40:00,78.6,78.61,78.54,78.55,25199.0,70.3175,70.3264,70.2638,70.2728,25199.0
2022-08-11 12:50:00,78.53,78.57,78.48,78.56,29065.0,70.2549,70.2907,70.2101,70.2817,29065.0
2022-08-11 13:00:00,78.57,78.61,78.51,78.55,27086.0,70.2907,70.3264,70.237,70.2728,27086.0
2022-08-11 13:10:00,78.54,78.58,78.5,78.5,30520.0,70.2638,70.2996,70.228,70.228,30520.0
2022-08-11 13:20:00,78.5,78.57,78.48,78.54,36632.0,70.228,70.2907,70.2101,70.2638,36632.0
2022-08-11 13:30:00,78.53,78.56,78.49,78.49,39960.0,70.2549,70.2817,70.2191,70.2191,39960.0
2022-08-11 13:40:00,78.49,78.51,78.38,78.39,32228.0,70.2191,70.237,70.1207,70.1296,32228.0
2022-08-11 13:50:00,78.37,78.49,78.32,78.49,43261.0,70.1117,70.2191,70.067,70.2191,43261.0
2022-08-11 14:00:00,78.48,78.49,78.26,78.27,37337.0,70.2101,70.2191,70.0133,70.0223,37337.0
2022-08-11 14:10:00,78.27,78.27,78.14,78.19,40437.0,70.0223,70.0223,69.906,69.9507,40437.0
2022-08-11 14:20:00,78.18,78.2,78.1,78.15,44488.0,69.9418,69.9597,69.8702,69.9149,44488.0
2022-08-11 14:30:00,78.14,78.17,78.05,78.11,42353.0,69.906,69.9328,69.8255,69.8791,42353.0
2022-08-11 14:40:00,78.1,78.13,78.01,78.01,42480.0,69.8702,69.897,69.7897,69.7897,42480.0
2022-08-11 14:50:00,78.01,78.05,77.95,78.02,59153.0,69.7897,69.8255,69.736,69.7986,59153.0
2022-08-11 15:00:00,78.02,78.05,77.98,78.0,43930.0,69.7986,69.8255,69.7628,69.7807,43930.0
2022-08-11 15:10:00,77.98,78.03,77.85,77.94,64573.0,69.7628,69.8076,69.6465,69.7271,64573.0
2022-08-11 15:20:00,77.93,77.99,77.9,77.92,39499.0,69.7181,69.7718,69.6913,69.7092,39499.0
2022-08-11 15:30:00,77.91,78.05,77.89,77.95,116358.0,69.7002,69.8255,69.6823,69.736,116358.0
2022-08-11 15:40:00,77.95,77.97,77.85,77.9,64752.0,69.736,69.7539,69.6465,69.6913,64752.0
2022-08-11 15:50:00,77.89,77.93,77.8,77.91,228983.0,69.6823,69.7181,69.6018,69.7002,228983.0
2022-08-12 09:30:00,77.63,77.88,77.5,77.67,94357.0,70.0542,70.2798,69.9369,70.0903,94357.0
2022-08-12 09:40:00,77.67,77.71,77.48,77.66,77416.0,70.0903,70.1264,69.9189,70.0813,77416.0
2022-08-12 09:50:00,77.7,77.94,77.66,77.91,59605.0,70.1174,70.334,70.0813,70.3069,59605.0
2022-08-12 10:00:00,77.89,78.0,77.77,77.84,76788.0,70.2889,70.3881,70.1806,70.2438,76788.0
2022-08-12 10:10:00,77.81,77.84,77.65,77.77,30840.0,70.2167,70.2438,70.0723,70.1806,30840.0
2022-08-12 10:20:00,77.78,77.84,77.73,77.8,20924.0,70.1896,70.2438,70.1445,70.2077,20924.0
2022-08-12 10:30:00,77.83,78.0,77.82,77.86,39820.0,70.2347,70.3881,70.2257,70.2618,39820.0
2022-08-12 10:40:00,77.89,78.03,77.89,77.92,32067.0,70.2889,70.4152,70.2889,70.3159,32067.0
2022-08-12 10:50:00,77.93,78.01,77.9,77.96,16931.0,70.325,70.3972,70.2979,70.352,16931.0
2022-08-12 11:00:00,77.97,78.17,77.96,78.05,88137.0,70.3611,70.5415,70.352,70.4333,88137.0
2022-08-12 11:10:00,78.05,78.09,77.97,77.97,21279.0,70.4333,70.4694,70.3611,70.3611,21279.0
2022-08-12 11:20:00,77.98,78.03,77.97,78.0,50245.0,70.3701,70.4152,70.3611,70.3881,50245.0
2022-08-12 11:30:00,78.0,78.02,77.94,77.96,34817.0,70.3881,70.4062,70.334,70.352,34817.0
2022-08-12 11:40:00,77.95,78.01,77.95,77.96,21736.0,70.343,70.3972,70.343,70.352,21736.0
2022-08-12 11:50:00,77.98,78.01,77.96,77.99,23258.0,70.3701,70.3972,70.352,70.3791,23258.0
2022-08-12 12:00:00,77.97,77.99,77.91,77.99,28753.0,70.3611,70.3791,70.3069,70.3791,28753.0
2022-08-12 12:10:00,77.99,78.0,77.93,77.99,36591.0,70.3791,70.3881,70.325,70.3791,36591.0
2022-08-12 12:20:00,77.98,77.99,77.94,77.98,38665.0,70.3701,70.3791,70.334,70.3701,38665.0
2022-08-12 12:30:00,77.98,78.0,77.96,77.98,16560.0,70.3701,70.3881,70.352,70.3701,16560.0
2022-08-12 12:40:00,77.98,78.01,77.96,77.96,37900.0,70.3701,70.3972,70.352,70.352,37900.0
2022-08-12 12:50:00,77.95,78.01,77.94,77.95,53924.0,70.343,70.3972,70.334,70.343,53924.0
2022-08-12 13:00:00,77.92,77.99,77.92,77.97,15702.0,70.3159,70.3791,70.3159,70.3611,15702.0
2022-08-12 13:10:00,77.98,78.0,77.95,77.95,11357.0,70.3701,70.3881,70.343,70.343,11357.0
2022-08-12 13:20:00,77.95,78.0,77.94,77.97,24531.0,70.343,70.3881,70.334,70.3611,24531.0
2022-08-12 13:30:00,77.99,78.03,77.92,78.0,34734.0,70.3791,70.4152,70.3159,70.3881,34734.0
2022-08-12 13:40:00,77.98,78.01,77.93,77.97,34100.0,70.3701,70.3972,70.325,70.3611,34100.0
2022-08-12 13:50:00,77.97,78.01,77.94,77.94,32983.0,70.3611,70.3972,70.334,70.334,32983.0
2022-08-12 14:00:00,77.95,77.98,77.89,77.98,27429.0,70.343,70.3701,70.2889,70.3701,27429.0
2022-08-12 14:10:00,77.99,78.01,77.94,77.98,27061.0,70.3791,70.3972,70.334,70.3701,27061.0
2022-08-12 14:20:00,77.98,78.0,77.95,78.0,24110.0,70.3701,70.3881,70.343,70.3881,24110.0
2022-08-12 14:30:00,78.0,78.07,77.99,78.01,45843.0,70.3881,70.4513,70.3791,70.3972,45843.0
2022-08-12 14:40:00,78.02,78.02,77.92,77.97,70563.0,70.4062,70.4062,70.3159,70.3611,70563.0
2022-08-12 14:50:00,77.97,78.03,77.97,78.0,28171.0,70.3611,70.4152,70.3611,70.3881,28171.0
2022-08-12 15:00:00,78.0,78.11,77.99,78.07,46329.0,70.3881,70.4874,70.3791,70.4513,46329.0
2022-08-12 15:10:00,78.08,78.15,78.07,78.13,56496.0,70.4603,70.5235,70.4513,70.5055,56496.0
2022-08-12 15:20:00,78.13,78.14,78.02,78.04,33878.0,70.5055,70.5145,70.4062,70.4242,33878.0
2022-08-12 15:30:00,78.04,78.07,77.95,77.98,64241.0,70.4242,70.4513,70.343,70.3701,64241.0
2022-08-12 15:40:00,78.0,78.08,77.98,78.08,89385.0,70.3881,70.4603,70.3701,70.4603,89385.0
2022-08-12 15:50:00,78.08,78.13,78.02,78.09,400917.0,70.4603,70.5055,70.4062,70.4694,400917.0
2022-08-15 09:30:00,78.13,78.41,77.95,78.31,180569.0,70.5055,70.7581,70.343,70.6679,180569.0
2022-08-15 09:40:00,78.33,78.65,78.31,78.6,87599.0,70.6859,70.9747,70.6679,70.9296,87599.0
2022-08-15 09:50:00,78.6,78.65,78.25,78.26,75637.0,70.9296,70.9747,70.6137,70.6228,75637.0
2022-08-15 10:00:00,78.24,78.5,78.24,78.37,77315.0,70.6047,70.8393,70.6047,70.722,77315.0
2022-08-15 10:10:00,78.36,78.49,78.3,78.31,40045.0,70.713,70.8303,70.6589,70.6679,40045.0
2022-08-15 10:20:00,78.35,78.36,78.21,78.26,70418.0,70.704,70.713,70.5776,70.6228,70418.0
2022-08-15 10:30:00,78.25,78.26,78.12,78.19,56995.0,70.6137,70.6228,70.4964,70.5596,56995.0
2022-08-15 10:40:00,78.2,78.26,78.15,78.24,43491.0,70.5686,70.6228,70.5235,70.6047,43491.0
2022-08-15 10:50:00,78.23,78.25,78.02,78.06,47671.0,70.5957,70.6137,70.4062,70.4423,47671.0
2022-08-15 11:00:00,78.06,78.16,78.03,78.15,57195.0,70.4423,70.5325,70.4152,70.5235,57195.0
2022-08-15 11:10:00,78.15,78.2,78.1,78.11,50630.0,70.5235,70.5686,70.4784,70.4874,50630.0
2022-08-15 11:20:00,78.11,78.17,78.11,78.17,38613.0,70.4874,70.5415,70.4874,70.5415,38613.0
2022-08-15 11:30:00,78.16,78.19,77.96,77.99,46287.0,70.5325,70.5596,70.352,70.3791,46287.0
2022-08-15 11:40:00,78.0,78.17,78.0,78.17,27989.0,70.3881,70.5415,70.3881,70.5415,27989.0
2022-08-15 11:50:00,78.17,78.24,78.14,78.23,81413.0,70.5415,70.6047,70.5145,70.5957,81413.0
2022-08-15 12:00:00,78.24,78.28,78.19,78.22,50981.0,70.6047,70.6408,70.5596,70.5867,50981.0
2022-08-15 12:10:00,78.22,78.31,78.21,78.3,46955.0,70.5867,70.6679,70.5776,70.6589,46955.0
2022-08-15 12:20:00,78.3,78.39,78.29,78.35,37348.0,70.6589,70.7401,70.6498,70.704,37348.0
2022-08-15 12:30:00,78.36,78.42,78.35,78.37,119365.0,70.713,70.7672,70.704,70.722,119365.0
2022-08-15 12:40:00,78.37,78.41,78.3,78.32,61192.0,70.722,70.7581,70.6589,70.6769,61192.0
2022-08-15 12:50:00,78.32,78.37,78.25,78.3,52381.0,70.6769,70.722,70.6137,70.6589,52381.0
2022-08-15 13:00:00,78.3,78.32,78.19,78.23,60199.0,70.6589,70.6769,70.5596,70.5957,60199.0
2022-08-15 13:10:00,78.23,78.31,78.22,78.3,57322.0,70.5957,70.6679,70.5867,70.6589,57322.0
2022-08-15 13:20:00,78.3,78.37,78.28,78.33,72685.0,70.6589,70.722,70.6408,70.6859,72685.0
2022-08-15 13:30:00,78.33,78.4,78.3,78.31,59255.0,70.6859,70.7491,70.6589,70.6679,59255.0
2022-08-15 13:40:00,78.3,78.37,78.3,78.35,57357.0,70.6589,70.722,70.6589,70.704,57357.0
2022-08-15 13:50:00,78.35,78.43,78.35,78.42,76490.0,70.704,70.7762,70.704,70.7672,76490.0
2022-08-15 14:00:00,78.41,78.46,78.38,78.45,63019.0,70.7581,70.8032,70.7311,70.7942,63019.0
2022-08-15 14:10:00,78.44,78.45,78.39,78.44,54903.0,70.7852,70.7942,70.7401,70.7852,54903.0
2022-08-15 14:20:00,78.43,78.48,78.4,78.45,36412.0,70.7762,70.8213,70.7491,70.7942,36412.0
2022-08-15 14:30:00,78.44,78.48,78.32,78.36,48307.0,70.7852,70.8213,70.6769,70.713,48307.0
2022-08-15 14:40:00,78.36,78.39,78.3,78.37,46798.0,70.713,70.7401,70.6589,70.722,46798.0
2022-08-15 14:50:00,78.37,78.39,78.32,78.33,47191.0,70.722,70.7401,70.6769,70.6859,47191.0
2022-08-15 15:00:00,78.33,78.35,78.27,78.29,46747.0,70.6859,70.704,70.6318,70.6498,46747.0
2022-08-15 15:10:00,78.28,78.31,78.15,78.16,99366.0,70.6408,70.6679,70.5235,70.5325,99366.0
2022-08-15 15:20:00,78.16,78.27,78.16,78.24,143551.0,70.5325,70.6318,70.5325,70.6047,143551.0
2022-08-15 15:30:00,78.23,78.29,78.22,78.26,171657.0,70.5957,70.6498,70.5867,70.6228,171657.0
2022-08-15 15:40:00,78.27,78.38,78.22,78.34,161461.0,70.6318,70.7311,70.5867,70.695,161461.0
2022-08-15 15:50:00,78.34,78.43,78.28,78.36,533627.0,70.695,70.7762,70.6408,70.713,533627.0
2022-08-16 09:30:00,78.36,78.92,78.21,78.84,166289.0,70.713,71.2184,70.5776,71.1462,166289.0
2022-08-16 09:40:00,78.87,78.98,78.79,78.94,81077.0,71.1732,71.2725,71.101,71.2364,81077.0
2022-08-16 09:50:00,78.92,78.94,78.69,78.75,40950.0,71.2184,71.2364,71.0108,71.0649,40950.0
2022-08-16 10:00:00,78.77,78.89,78.74,78.81,45881.0,71.083,71.1913,71.0559,71.1191,45881.0
2022-08-16 10:10:00,78.81,78.88,78.79,78.79,38300.0,71.1191,71.1823,71.101,71.101,38300.0
2022-08-16 10:20:00,78.78,78.85,78.72,78.82,47196.0,71.092,71.1552,71.0379,71.1281,47196.0
2022-08-16 10:30:00,78.83,79.03,78.83,78.92,73534.0,71.1371,71.3176,71.1371,71.2184,73534.0
2022-08-16 10:40:00,78.92,78.95,78.85,78.9,35121.0,71.2184,71.2454,71.1552,71.2003,35121.0
2022-08-16 10:50:00,78.88,78.9,78.77,78.85,43657.0,71.1823,71.2003,71.083,71.1552,43657.0
2022-08-16 11:00:00,78.87,78.96,78.81,78.9,36680.0,71.1732,71.2545,71.1191,71.2003,36680.0
2022-08-16 11:10:00,78.91,78.98,78.86,78.95,56331.0,71.2093,71.2725,71.1642,71.2454,56331.0
2022-08-16 11:20:00,78.95,78.99,78.92,78.95,63032.0,71.2454,71.2815,71.2184,71.2454,63032.0
2022-08-16 11:30:00,78.95,79.04,78.95,78.98,33360.0,71.2454,71.3266,71.2454,71.2725,33360.0
2022-08-16 11:40:00,78.98,78.98,78.84,78.88,48982.0,71.2725,71.2725,71.1462,71.1823,48982.0
2022-08-16 11:50:00,78.9,79.08,78.9,79.03,46901.0,71.2003,71.3627,71.2003,71.3176,46901.0
2022-08-16 12:00:00,79.02,79.15,78.99,79.14,43635.0,71.3086,71.4259,71.2815,71.4169,43635.0
2022-08-16 12:10:00,79.15,79.27,79.15,79.23,39681.0,71.4259,71.5342,71.4259,71.4981,39681.0
2022-08-16 12:20:00,79.24,79.34,79.24,79.31,85734.0,71.5071,71.5974,71.5071,71.5703,85734.0
2022-08-16 12:30:00,79.31,79.38,79.29,79.33,128801.0,71.5703,71.6335,71.5522,71.5883,128801.0
2022-08-16 12:40:00,79.33,79.38,79.25,79.25,50348.0,71.5883,71.6335,71.5162,71.5162,50348.0
2022-08-16 12:50:00,79.24,79.24,78.97,78.98,39180.0,71.5071,71.5071,71.2635,71.2725,39180.0
2022-08-16 13:00:00,78.98,79.03,78.91,79.03,31171.0,71.2725,71.3176,71.2093,71.3176,31171.0
2022-08-16 13:10:00,79.03,79.05,78.88,78.89,39284.0,71.3176,71.3357,71.1823,71.1913,39284.0
2022-08-16 13:20:00,78.89,78.98,78.89,78.95,33507.0,71.1913,71.2725,71.1913,71.2454,33507.0
2022-08-16 13:30:00,78.95,78.95,78.83,78.93,50492.0,71.2454,71.2454,71.1371,71.2274,50492.0
2022-08-16 13:40:00,78.92,79.0,78.92,78.95,51261.0,71.2184,71.2906,71.2184,71.2454,51261.0
2022-08-16 13:50:00,78.95,78.98,78.87,78.93,47918.0,71.2454,71.2725,71.1732,71.2274,47918.0
2022-08-16 14:00:00,78.92,79.04,78.91,79.04,41909.0,71.2184,71.3266,71.2093,71.3266,41909.0
2022-08-16 14:10:00,79.03,79.05,78.9,78.9,55295.0,71.3176,71.3357,71.2003,71.2003,55295.0
2022-08-16 14:20:00,78.91,78.92,78.83,78.86,46918.0,71.2093,71.2184,71.1371,71.1642,46918.0
2022-08-16 14:30:00,78.85,78.91,78.79,78.81,64934.0,71.1552,71.2093,71.101,71.1191,64934.0
2022-08-16 14:40:00,78.8,78.83,78.71,78.71,144561.0,71.1101,71.1371,71.0289,71.0289,144561.0
2022-08-16 14:50:00,78.71,78.81,78.64,78.79,53467.0,71.0289,71.1191,70.9657,71.101,53467.0
2022-08-16 15:00:00,78.8,78.85,78.74,78.84,46436.0,71.1101,71.1552,71.0559,71.1462,46436.0
2022-08-16 15:10:00,78.84,78.89,78.81,78.89,51704.0,71.1462,71.1913,71.1191,71.1913,51704.0
2022-08-16 15:20:00,78.9,78.97,78.88,78.95,69989.0,71.2003,71.2635,71.1823,71.2454,69989.0
2022-08-16 15:30:00,78.95,78.97,78.9,78.95,87078.0,71.2454,71.2635,71.2003,71.2454,87078.0
2022-08-16 15:40:00,78.95,79.11,78.92,79.06,124532.0,71.2454,71.3898,71.2184,71.3447,124532.0
2022-08-16 15:50:00,79.07,79.16,78.98,79.06,363105.0,71.3537,71.4349,71.2725,71.3447,363105.0
2022-08-17 09:30:00,78.93,79.12,78.84,79.07,93757.0,71.2274,71.3988,71.1462,71.3537,93757.0
2022-08-17 09:40:00,79.05,79.42,79.0,79.4,112936.0,71.3357,71.6696,71.2906,71.6515,112936.0
2022-08-17 09:50:00,79.41,79.54,78.99,79.05,103801.0,71.6605,71.7779,71.2815,71.3357,103801.0
2022-08-17 10:00:00,79.07,79.27,79.06,79.2,66102.0,71.3537,71.5342,71.3447,71.471,66102.0
2022-08-17 10:10:00,79.21,79.36,79.18,79.3,34610.0,71.4801,71.6154,71.453,71.5613,34610.0
2022-08-17 10:20:00,79.3,79.36,79.22,79.25,37205.0,71.5613,71.6154,71.4891,71.5162,37205.0
2022-08-17 10:30:00,79.26,79.46,79.25,79.45,39086.0,71.5252,71.7057,71.5162,71.6966,39086.0
2022-08-17 10:40:00,79.44,79.53,79.38,79.51,43345.0,71.6876,71.7688,71.6335,71.7508,43345.0
2022-08-17 10:50:00,79.5,79.53,79.25,79.27,38780.0,71.7418,71.7688,71.5162,71.5342,38780.0
2022-08-17 11:00:00,79.29,79.3,78.97,78.99,58265.0,71.5522,71.5613,71.2635,71.2815,58265.0
2022-08-17 11:10:00,78.97,79.07,78.94,79.07,49975.0,71.2635,71.3537,71.2364,71.3537,49975.0
2022-08-17 11:20:00,79.07,79.3,79.05,79.27,46669.0,71.3537,71.5613,71.3357,71.5342,46669.0
2022-08-17 11:30:00,79.32,79.33,79.19,79.22,34784.0,71.5793,71.5883,71.462,71.4891,34784.0
2022-08-17 11:40:00,79.24,79.24,78.97,79.0,31466.0,71.5071,71.5071,71.2635,71.2906,31466.0
2022-08-17 11:50:00,79.0,79.05,78.96,78.96,33050.0,71.2906,71.3357,71.2545,71.2545,33050.0
2022-08-17 12:00:00,78.95,79.08,78.92,79.06,30362.0,71.2454,71.3627,71.2184,71.3447,30362.0
2022-08-17 12:10:00,79.06,79.2,79.03,79.17,43372.0,71.3447,71.471,71.3176,71.444,43372.0
2022-08-17 12:20:00,79.17,79.17,79.06,79.12,47192.0,71.444,71.444,71.3447,71.3988,47192.0
2022-08-17 12:30:00,79.13,79.23,79.08,79.2,40870.0,71.4079,71.4981,71.3627,71.471,40870.0
2022-08-17 12:40:00,79.2,79.26,79.15,79.2,97410.0,71.471,71.5252,71.4259,71.471,97410.0
2022-08-17 12:50:00,79.2,79.22,79.05,79.07,79408.0,71.471,71.4891,71.3357,71.3537,79408.0
2022-08-17 13:00:00,79.05,79.12,79.02,79.11,35735.0,71.3357,71.3988,71.3086,71.3898,35735.0
2022-08-17 13:10:00,79.11,79.16,79.05,79.07,36921.0,71.3898,71.4349,71.3357,71.3537,36921.0
2022-08-17 13:20:00,79.07,79.16,79.07,79.08,43461.0,71.3537,71.4349,71.3537,71.3627,43461.0
2022-08-17 13:30:00,79.07,79.15,79.02,79.13,30429.0,71.3537,71.4259,71.3086,71.4079,30429.0
2022-08-17 13:40:00,79.15,79.24,79.13,79.21,36464.0,71.4259,71.5071,71.4079,71.4801,36464.0
2022-08-17 13:50:00,79.22,79.27,79.17,79.27,47704.0,71.4891,71.5342,71.444,71.5342,47704.0
2022-08-17 14:00:00,79.27,79.42,79.22,79.34,84730.0,71.5342,71.6696,71.4891,71.5974,84730.0
2022-08-17 14:10:00,79.34,79.36,79.23,79.26,52607.0,71.5974,71.6154,71.4981,71.5252,52607.0
2022-08-17 14:20:00,79.25,79.25,79.1,79.15,32372.0,71.5162,71.5162,71.3808,71.4259,32372.0
2022-08-17 14:30:00,79.15,79.28,79.12,79.25,43734.0,71.4259,71.5432,71.3988,71.5162,43734.0
2022-08-17 14:40:00,79.26,79.26,79.15,79.2,36582.0,71.5252,71.5252,71.4259,71.471,36582.0
2022-08-17 14:50:00,79.22,79.27,79.16,79.2,49077.0,71.4891,71.5342,71.4349,71.471,49077.0
2022-08-17 15:00:00,79.2,79.26,79.12,79.24,46162.0,71.471,71.5252,71.3988,71.5071,46162.0
2022-08-17 15:10:00,79.25,79.27,79.06,79.07,62807.0,71.5162,71.5342,71.3447,71.3537,62807.0
2022-08-17 15:20:00,79.06,79.14,79.02,79.14,61751.0,71.3447,71.4169,71.3086,71.4169,61751.0
2022-08-17 15:30:00,79.14,79.34,79.13,79.28,87481.0,71.4169,71.5974,71.4079,71.5432,87481.0
2022-08-17 15:40:00,79.27,79.4,79.24,79.25,105662.0,71.5342,71.6515,71.5071,71.5162,105662.0
2022-08-17 15:50:00,79.25,79.28,79.18,79.25,310027.0,71.5162,71.5432,71.453,71.5162,310027.0
2022-08-18 09:30:00,79.26,79.82,79.26,79.58,85759.0,71.5252,72.0305,71.5252,71.8139,85759.0
2022-08-18 09:40:00,79.58,79.69,79.45,79.68,46764.0,71.8139,71.9132,71.6966,71.9042,46764.0
2022-08-18 09:50:00,79.69,79.76,79.61,79.71,28856.0,71.9132,71.9764,71.841,71.9313,28856.0
2022-08-18 10:00:00,79.74,79.86,79.71,79.86,50604.0,71.9583,72.0666,71.9313,72.0666,50604.0
2022-08-18 10:10:00,79.87,79.9,79.81,79.83,47483.0,72.0756,72.1027,72.0215,72.0396,47483.0
2022-08-18 10:20:00,79.83,79.96,79.77,79.91,40231.0,72.0396,72.1569,71.9854,72.1117,40231.0
2022-08-18 10:30:00,79.93,79.93,79.82,79.85,50536.0,72.1298,72.1298,72.0305,72.0576,50536.0
2022-08-18 10:40:00,79.84,79.94,79.84,79.88,51878.0,72.0486,72.1388,72.0486,72.0847,51878.0
2022-08-18 10:50:00,79.88,79.92,79.81,79.89,40625.0,72.0847,72.1208,72.0215,72.0937,40625.0
2022-08-18 11:00:00,79.88,79.94,79.83,79.86,27983.0,72.0847,72.1388,72.0396,72.0666,27983.0
2022-08-18 11:10:00,79.88,79.9,79.79,79.84,30933.0,72.0847,72.1027,72.0035,72.0486,30933.0
2022-08-18 11:20:00,79.87,79.89,79.81,79.84,34623.0,72.0756,72.0937,72.0215,72.0486,34623.0
2022-08-18 11:30:00,79.85,79.91,79.81,79.87,25827.0,72.0576,72.1117,72.0215,72.0756,25827.0
2022-08-18 11:40:00,79.86,79.9,79.85,79.9,18271.0,72.0666,72.1027,72.0576,72.1027,18271.0
2022-08-18 11:50:00,79.9,79.92,79.75,79.77,22996.0,72.1027,72.1208,71.9674,71.9854,22996.0
2022-08-18 12:00:00,79.78,79.79,79.72,79.76,32290.0,71.9944,72.0035,71.9403,71.9764,32290.0
2022-08-18 12:10:00,79.76,79.78,79.7,79.71,24877.0,71.9764,71.9944,71.9222,71.9313,24877.0
2022-08-18 12:20:00,79.72,79.72,79.53,79.54,34689.0,71.9403,71.9403,71.7688,71.7779,34689.0
2022-08-18 12:30:00,79.54,79.56,79.47,79.51,30363.0,71.7779,71.7959,71.7147,71.7508,30363.0
2022-08-18 12:40:00,79.52,79.53,79.42,79.47,18874.0,71.7598,71.7688,71.6696,71.7147,18874.0
2022-08-18 12:50:00,79.45,79.45,79.37,79.37,13709.0,71.6966,71.6966,71.6244,71.6244,13709.0
2022-08-18 13:00:00,79.36,79.43,79.33,79.39,16184.0,71.6154,71.6786,71.5883,71.6425,16184.0
2022-08-18 13:10:00,79.39,79.43,79.31,79.32,20724.0,71.6425,71.6786,71.5703,71.5793,20724.0
2022-08-18 13:20:00,79.33,79.35,79.27,79.31,21983.0,71.5883,71.6064,71.5342,71.5703,21983.0
2022-08-18 13:30:00,79.31,79.33,79.2,79.26,34310.0,71.5703,71.5883,71.471,71.5252,34310.0
2022-08-18 13:40:00,79.26,79.31,79.26,79.28,26509.0,71.5252,71.5703,71.5252,71.5432,26509.0
2022-08-18 13:50:00,79.28,79.38,79.27,79.38,39054.0,71.5432,71.6335,71.5342,71.6335,39054.0
2022-08-18 14:00:00,79.41,79.54,79.37,79.54,48861.0,71.6605,71.7779,71.6244,71.7779,48861.0
2022-08-18 14:10:00,79.54,79.55,79.49,79.53,32702.0,71.7779,71.7869,71.7327,71.7688,32702.0
2022-08-18 14:20:00,79.53,79.61,79.5,79.57,35184.0,71.7688,71.841,71.7418,71.8049,35184.0
2022-08-18 14:30:00,79.56,79.6,79.55,79.57,30869.0,71.7959,71.832,71.7869,71.8049,30869.0
2022-08-18 14:40:00,79.58,79.66,79.57,79.6,33018.0,71.8139,71.8861,71.8049,71.832,33018.0
2022-08-18 14:50:00,79.61,79.69,79.57,79.68,29863.0,71.841,71.9132,71.8049,71.9042,29863.0
2022-08-18 15:00:00,79.67,79.71,79.65,79.66,46571.0,71.8952,71.9313,71.8771,71.8861,46571.0
2022-08-18 15:10:00,79.67,79.69,79.63,79.68,40377.0,71.8952,71.9132,71.8591,71.9042,40377.0
2022-08-18 15:20:00,79.69,79.7,79.61,79.62,41947.0,71.9132,71.9222,71.841,71.85,41947.0
2022-08-18 15:30:00,79.62,79.67,79.6,79.65,79541.0,71.85,71.8952,71.832,71.8771,79541.0
2022-08-18 15:40:00,79.66,79.76,79.66,79.73,97918.0,71.8861,71.9764,71.8861,71.9493,97918.0
2022-08-18 15:50:00,79.72,79.82,79.63,79.73,315327.0,71.9403,72.0305,71.8591,71.9493,315327.0
2022-08-19 09:30:00,79.9,80.0,79.66,79.86,293846.0,72.1027,72.193,71.8861,72.0666,293846.0
2022-08-19 09:40:00,79.87,80.05,79.85,79.98,139032.0,72.0756,72.2381,72.0576,72.1749,139032.0
2022-08-19 09:50:00,79.98,80.0,79.59,79.73,74108.0,72.1749,72.193,71.823,71.9493,74108.0
2022-08-19 10:00:00,79.73,79.89,79.72,79.79,35685.0,71.9493,72.0937,71.9403,72.0035,35685.0
2022-08-19 10:10:00,79.82,79.9,79.81,79.84,29298.0,72.0305,72.1027,72.0215,72.0486,29298.0
2022-08-19 10:20:00,79.84,79.92,79.8,79.9,37642.0,72.0486,72.1208,72.0125,72.1027,37642.0
2022-08-19 10:30:00,79.9,79.92,79.81,79.84,37298.0,72.1027,72.1208,72.0215,72.0486,37298.0
2022-08-19 10:40:00,79.84,79.9,79.82,79.88,27324.0,72.0486,72.1027,72.0305,72.0847,27324.0
2022-08-19 10:50:00,79.9,79.98,79.84,79.91,26347.0,72.1027,72.1749,72.0486,72.1117,26347.0
2022-08-19 11:00:00,79.92,79.97,79.85,79.88,29622.0,72.1208,72.1659,72.0576,72.0847,29622.0
2022-08-19 11:10:00,79.86,79.88,79.8,79.83,24381.0,72.0666,72.0847,72.0125,72.0396,24381.0
2022-08-19 11:20:00,79.81,79.99,79.81,79.98,34595.0,72.0215,72.1839,72.0215,72.1749,34595.0
2022-08-19 11:30:00,79.99,80.09,79.91,80.06,45587.0,72.1839,72.2742,72.1117,72.2471,45587.0
2022-08-19 11:40:00,80.08,80.1,79.98,80.06,24476.0,72.2652,72.2832,72.1749,72.2471,24476.0
2022-08-19 11:50:00,80.06,80.27,80.01,80.19,97276.0,72.2471,72.4366,72.202,72.3644,97276.0
2022-08-19 12:00:00,80.21,80.25,80.03,80.11,46410.0,72.3825,72.4186,72.22,72.2922,46410.0
2022-08-19 12:10:00,80.12,80.24,80.12,80.23,30697.0,72.3013,72.4095,72.3013,72.4005,30697.0
2022-08-19 12:20:00,80.24,80.25,80.19,80.19,27182.0,72.4095,72.4186,72.3644,72.3644,27182.0
2022-08-19 12:30:00,80.2,80.38,80.17,80.38,49407.0,72.3734,72.5359,72.3464,72.5359,49407.0
2022-08-19 12:40:00,80.38,80.4,80.3,80.35,29699.0,72.5359,72.5539,72.4637,72.5088,29699.0
2022-08-19 12:50:00,80.35,80.4,80.26,80.28,22999.0,72.5088,72.5539,72.4276,72.4456,22999.0
2022-08-19 13:00:00,80.27,80.31,80.23,80.27,26277.0,72.4366,72.4727,72.4005,72.4366,26277.0
2022-08-19 13:10:00,80.27,80.37,80.26,80.37,24601.0,72.4366,72.5269,72.4276,72.5269,24601.0
2022-08-19 13:20:00,80.37,80.42,80.36,80.41,47849.0,72.5269,72.572,72.5178,72.563,47849.0
2022-08-19 13:30:00,80.41,80.41,80.3,80.37,41069.0,72.563,72.563,72.4637,72.5269,41069.0
2022-08-19 13:40:00,80.36,80.4,80.33,80.37,75124.0,72.5178,72.5539,72.4908,72.5269,75124.0
2022-08-19 13:50:00,80.38,80.57,80.37,80.42,89488.0,72.5359,72.7073,72.5269,72.572,89488.0
2022-08-19 14:00:00,80.42,80.52,80.4,80.43,52704.0,72.572,72.6622,72.5539,72.581,52704.0
2022-08-19 14:10:00,80.43,80.44,80.29,80.33,56180.0,72.581,72.59,72.4547,72.4908,56180.0
2022-08-19 14:20:00,80.32,80.45,80.32,80.44,48915.0,72.4817,72.599,72.4817,72.59,48915.0
2022-08-19 14:30:00,80.43,80.43,80.24,80.25,40700.0,72.581,72.581,72.4095,72.4186,40700.0
2022-08-19 14:40:00,80.24,80.31,80.2,80.28,44541.0,72.4095,72.4727,72.3734,72.4456,44541.0
2022-08-19 14:50:00,80.28,80.29,80.2,80.27,48564.0,72.4456,72.4547,72.3734,72.4366,48564.0
2022-08-19 15:00:00,80.27,80.3,80.01,80.02,74622.0,72.4366,72.4637,72.202,72.211,74622.0
2022-08-19 15:10:00,80.02,80.12,79.99,80.05,65956.0,72.211,72.3013,72.1839,72.2381,65956.0
2022-08-19 15:20:00,80.06,80.08,79.93,79.98,41102.0,72.2471,72.2652,72.1298,72.1749,41102.0
2022-08-19 15:30:00,79.99,80.06,79.97,80.05,45594.0,72.1839,72.2471,72.1659,72.2381,45594.0
2022-08-19 15:40:00,80.05,80.19,80.05,80.13,63918.0,72.2381,72.3644,72.2381,72.3103,63918.0
2022-08-19 15:50:00,80.13,80.26,80.09,80.16,231667.0,72.3103,72.4276,72.2742,72.3373,231667.0
2022-08-22 09:30:00,79.83,80.04,79.74,79.85,103986.0,72.0396,72.2291,71.9583,72.0576,103986.0
2022-08-22 09:40:00,79.84,79.85,79.63,79.69,35554.0,72.0486,72.0576,71.8591,71.9132,35554.0
2022-08-22 09:50:00,79.69,79.83,79.67,79.79,25402.0,71.9132,72.0396,71.8952,72.0035,25402.0
2022-08-22 10:00:00,79.8,79.98,79.8,79.87,29097.0,72.0125,72.1749,72.0125,72.0756,29097.0
2022-08-22 10:10:00,79.86,79.93,79.81,79.83,28867.0,72.0666,72.1298,72.0215,72.0396,28867.0
2022-08-22 10:20:00,79.84,79.97,79.84,79.86,33118.0,72.0486,72.1659,72.0486,72.0666,33118.0
2022-08-22 10:30:00,79.87,79.95,79.77,79.78,27536.0,72.0756,72.1478,71.9854,71.9944,27536.0
2022-08-22 10:40:00,79.78,79.82,79.69,79.73,26163.0,71.9944,72.0305,71.9132,71.9493,26163.0
2022-08-22 10:50:00,79.72,79.73,79.59,79.65,32206.0,71.9403,71.9493,71.823,71.8771,32206.0
2022-08-22 11:00:00,79.65,79.67,79.59,79.63,25410.0,71.8771,71.8952,71.823,71.8591,25410.0
2022-08-22 11:10:00,79.63,79.66,79.54,79.56,22227.0,71.8591,71.8861,71.7779,71.7959,22227.0
2022-08-22 11:20:00,79.55,79.58,79.43,79.48,53891.0,71.7869,71.8139,71.6786,71.7237,53891.0
2022-08-22 11:30:00,79.47,79.55,79.43,79.44,28160.0,71.7147,71.7869,71.6786,71.6876,28160.0
2022-08-22 11:40:00,79.45,79.46,79.29,79.35,31958.0,71.6966,71.7057,71.5522,71.6064,31958.0
2022-08-22 11:50:00,79.4,79.52,79.38,79.48,12933.0,71.6515,71.7598,71.6335,71.7237,12933.0
2022-08-22 12:00:00,79.48,79.52,79.44,79.45,20830.0,71.7237,71.7598,71.6876,71.6966,20830.0
2022-08-22 12:10:00,79.44,79.46,79.39,79.44,9866.0,71.6876,71.7057,71.6425,71.6876,9866.0
2022-08-22 12:20:00,79.45,79.53,79.44,79.45,10656.0,71.6966,71.7688,71.6876,71.6966,10656.0
2022-08-22 12:30:00,79.44,79.47,79.38,79.4,13959.0,71.6876,71.7147,71.6335,71.6515,13959.0
2022-08-22 12:40:00,79.4,79.41,79.26,79.28,15723.0,71.6515,71.6605,71.5252,71.5432,15723.0
2022-08-22 12:50:00,79.27,79.31,79.25,79.29,14472.0,71.5342,71.5703,71.5162,71.5522,14472.0
2022-08-22 13:00:00,79.3,79.3,79.2,79.23,24453.0,71.5613,71.5613,71.471,71.4981,24453.0
2022-08-22 13:10:00,79.23,79.31,79.2,79.25,21115.0,71.4981,71.5703,71.471,71.5162,21115.0
2022-08-22 13:20:00,79.25,79.29,79.22,79.26,12666.0,71.5162,71.5522,71.4891,71.5252,12666.0
2022-08-22 13:30:00,79.26,79.26,79.15,79.19,24289.0,71.5252,71.5252,71.4259,71.462,24289.0
2022-08-22 13:40:00,79.19,79.22,79.16,79.2,21255.0,71.462,71.4891,71.4349,71.471,21255.0
2022-08-22 13:50:00,79.2,79.2,79.0,79.02,23617.0,71.471,71.471,71.2906,71.3086,23617.0
2022-08-22 14:00:00,79.02,79.09,79.01,79.01,22625.0,71.3086,71.3718,71.2996,71.2996,22625.0
2022-08-22 14:10:00,79.01,79.03,78.94,78.96,22296.0,71.2996,71.3176,71.2364,71.2545,22296.0
2022-08-22 14:20:00,78.94,79.0,78.93,78.98,16738.0,71.2364,71.2906,71.2274,71.2725,16738.0
2022-08-22 14:30:00,78.98,79.04,78.98,79.0,16935.0,71.2725,71.3266,71.2725,71.2906,16935.0
2022-08-22 14:40:00,79.0,79.01,78.93,78.94,22824.0,71.2906,71.2996,71.2274,71.2364,22824.0
2022-08-22 14:50:00,78.93,78.98,78.9,78.91,26138.0,71.2274,71.2725,71.2003,71.2093,26138.0
2022-08-22 15:00:00,78.91,79.06,78.9,79.04,23687.0,71.2093,71.3447,71.2003,71.3266,23687.0
2022-08-22 15:10:00,79.05,79.1,79.03,79.04,25751.0,71.3357,71.3808,71.3176,71.3266,25751.0
2022-08-22 15:20:00,79.04,79.07,78.95,78.95,31469.0,71.3266,71.3537,71.2454,71.2454,31469.0
2022-08-22 15:30:00,78.96,79.03,78.9,79.03,56722.0,71.2545,71.3176,71.2003,71.3176,56722.0
2022-08-22 15:40:00,79.04,79.04,78.91,78.98,64214.0,71.3266,71.3266,71.2093,71.2725,64214.0
2022-08-22 15:50:00,78.98,79.14,78.96,79.13,207255.0,71.2725,71.4169,71.2545,71.4079,207255.0
2022-08-23 09:30:00,79.24,79.24,78.72,78.9,106306.0,71.5071,71.5071,71.0379,71.2003,106306.0
2022-08-23 09:40:00,78.9,79.0,78.67,78.82,62172.0,71.2003,71.2906,70.9928,71.1281,62172.0
2022-08-23 09:50:00,78.81,78.87,78.61,78.69,51039.0,71.1191,71.1732,70.9386,71.0108,51039.0
2022-08-23 10:00:00,78.69,78.84,78.66,78.82,27529.0,71.0108,71.1462,70.9837,71.1281,27529.0
2022-08-23 10:10:00,78.8,78.89,78.7,78.77,23891.0,71.1101,71.1913,71.0198,71.083,23891.0
2022-08-23 10:20:00,78.76,79.01,78.72,78.91,38129.0,71.074,71.2996,71.0379,71.2093,38129.0
2022-08-23 10:30:00,78.92,79.02,78.81,78.83,30642.0,71.2184,71.3086,71.1191,71.1371,30642.0
2022-08-23 10:40:00,78.84,78.84,78.72,78.77,21272.0,71.1462,71.1462,71.0379,71.083,21272.0
2022-08-23 10:50:00,78.78,78.83,78.67,78.7,28691.0,71.092,71.1371,70.9928,71.0198,28691.0
2022-08-23 11:00:00,78.7,78.7,78.56,78.56,37326.0,71.0198,71.0198,70.8935,70.8935,37326.0
2022-08-23 11:10:00,78.56,78.73,78.51,78.68,24307.0,70.8935,71.0469,70.8484,71.0018,24307.0
2022-08-23 11:20:00,78.69,78.73,78.63,78.64,27036.0,71.0108,71.0469,70.9567,70.9657,27036.0
2022-08-23 11:30:00,78.66,78.74,78.66,78.72,31926.0,70.9837,71.0559,70.9837,71.0379,31926.0
2022-08-23 11:40:00,78.73,78.77,78.71,78.74,10849.0,71.0469,71.083,71.0289,71.0559,10849.0
2022-08-23 11:50:00,78.75,78.75,78.67,78.73,8286.0,71.0649,71.0649,70.9928,71.0469,8286.0
2022-08-23 12:00:00,78.74,78.74,78.67,78.73,18004.0,71.0559,71.0559,70.9928,71.0469,18004.0
2022-08-23 12:10:00,78.72,78.72,78.58,78.58,18340.0,71.0379,71.0379,70.9115,70.9115,18340.0
2022-08-23 12:20:00,78.59,78.59,78.51,78.53,24648.0,70.9206,70.9206,70.8484,70.8664,24648.0
2022-08-23 12:30:00,78.52,78.7,78.51,78.69,18297.0,70.8574,71.0198,70.8484,71.0108,18297.0
2022-08-23 12:40:00,78.69,78.79,78.69,78.75,13397.0,71.0108,71.101,71.0108,71.0649,13397.0
2022-08-23 12:50:00,78.75,78.82,78.74,78.74,31731.0,71.0649,71.1281,71.0559,71.0559,31731.0
2022-08-23 13:00:00,78.71,78.76,78.61,78.64,23322.0,71.0289,71.074,70.9386,70.9657,23322.0
2022-08-23 13:10:00,78.66,78.78,78.65,78.78,11446.0,70.9837,71.092,70.9747,71.092,11446.0
2022-08-23 13:20:00,78.79,78.8,78.73,78.79,11176.0,71.101,71.1101,71.0469,71.101,11176.0
2022-08-23 13:30:00,78.78,78.85,78.73,78.73,11475.0,71.092,71.1552,71.0469,71.0469,11475.0
2022-08-23 13:40:00,78.73,78.77,78.66,78.7,12995.0,71.0469,71.083,70.9837,71.0198,12995.0
2022-08-23 13:50:00,78.68,78.69,78.62,78.62,15396.0,71.0018,71.0108,70.9476,70.9476,15396.0
2022-08-23 14:00:00,78.6,78.62,78.56,78.62,17661.0,70.9296,70.9476,70.8935,70.9476,17661.0
2022-08-23 14:10:00,78.63,78.63,78.52,78.6,17043.0,70.9567,70.9567,70.8574,70.9296,17043.0
2022-08-23 14:20:00,78.61,78.73,78.6,78.73,16596.0,70.9386,71.0469,70.9296,71.0469,16596.0
2022-08-23 14:30:00,78.73,78.76,78.66,78.7,14970.0,71.0469,71.074,70.9837,71.0198,14970.0
2022-08-23 14:40:00,78.7,78.74,78.63,78.64,12867.0,71.0198,71.0559,70.9567,70.9657,12867.0
2022-08-23 14:50:00,78.64,78.72,78.6,78.72,18074.0,70.9657,71.0379,70.9296,71.0379,18074.0
2022-08-23 15:00:00,78.72,78.82,78.71,78.81,20729.0,71.0379,71.1281,71.0289,71.1191,20729.0
2022-08-23 15:10:00,78.81,78.84,78.76,78.83,21715.0,71.1191,71.1462,71.074,71.1371,21715.0
2022-08-23 15:20:00,78.83,78.89,78.82,78.87,22145.0,71.1371,71.1913,71.1281,71.1732,22145.0
2022-08-23 15:30:00,78.88,78.9,78.78,78.81,20479.0,71.1823,71.2003,71.092,71.1191,20479.0
2022-08-23 15:40:00,78.81,78.9,78.8,78.85,32692.0,71.1191,71.2003,71.1101,71.1552,32692.0
2022-08-23 15:50:00,78.83,78.99,78.78,78.83,270159.0,71.1371,71.2815,71.092,71.1371,270159.0
2022-08-24 09:30:00,79.02,79.15,78.66,78.72,62384.0,71.3086,71.4259,70.9837,71.0379,62384.0
2022-08-24 09:40:00,78.72,79.01,78.72,78.98,25103.0,71.0379,71.2996,71.0379,71.2725,25103.0
2022-08-24 09:50:00,78.97,78.97,78.7,78.72,24082.0,71.2635,71.2635,71.0198,71.0379,24082.0
2022-08-24 10:00:00,78.72,78.89,78.61,78.88,41908.0,71.0379,71.1913,70.9386,71.1823,41908.0
2022-08-24 10:10:00,78.87,78.89,78.81,78.85,17803.0,71.1732,71.1913,71.1191,71.1552,17803.0
2022-08-24 10:20:00,78.85,78.93,78.78,78.88,27468.0,71.1552,71.2274,71.092,71.1823,27468.0
2022-08-24 10:30:00,78.88,78.88,78.73,78.77,23955.0,71.1823,71.1823,71.0469,71.083,23955.0
2022-08-24 10:40:00,78.76,78.78,78.65,78.69,28466.0,71.074,71.092,70.9747,71.0108,28466.0
2022-08-24 10:50:00,78.69,78.71,78.6,78.63,16071.0,71.0108,71.0289,70.9296,70.9567,16071.0
2022-08-24 11:00:00,78.63,78.65,78.47,78.5,71653.0,70.9567,70.9747,70.8123,70.8393,71653.0
2022-08-24 11:10:00,78.5,78.78,78.48,78.78,22715.0,70.8393,71.092,70.8213,71.092,22715.0
2022-08-24 11:20:00,78.78,78.89,78.77,78.86,21958.0,71.092,71.1913,71.083,71.1642,21958.0
2022-08-24 11:30:00,78.87,78.97,78.87,78.89,23306.0,71.1732,71.2635,71.1732,71.1913,23306.0
2022-08-24 11:40:00,78.88,78.89,78.81,78.81,27609.0,71.1823,71.1913,71.1191,71.1191,27609.0
2022-08-24 11:50:00,78.8,78.97,78.79,78.81,56672.0,71.1101,71.2635,71.101,71.1191,56672.0
2022-08-24 12:00:00,78.81,78.81,78.64,78.75,17306.0,71.1191,71.1191,70.9657,71.0649,17306.0
2022-08-24 12:10:00,78.75,78.77,78.66,78.75,13101.0,71.0649,71.083,70.9837,71.0649,13101.0
2022-08-24 12:20:00,78.76,78.76,78.55,78.59,38429.0,71.074,71.074,70.8845,70.9206,38429.0
2022-08-24 12:30:00,78.58,78.61,78.47,78.5,36292.0,70.9115,70.9386,70.8123,70.8393,36292.0
2022-08-24 12:40:00,78.52,78.53,78.35,78.47,45329.0,70.8574,70.8664,70.704,70.8123,45329.0
2022-08-24 12:50:00,78.46,78.46,78.35,78.38,57230.0,70.8032,70.8032,70.704,70.7311,57230.0
2022-08-24 13:00:00,78.38,78.4,78.31,78.38,40342.0,70.7311,70.7491,70.6679,70.7311,40342.0
2022-08-24 13:10:00,78.37,78.48,78.37,78.4,14623.0,70.722,70.8213,70.722,70.7491,14623.0
2022-08-24 13:20:00,78.42,78.49,78.41,78.48,24768.0,70.7672,70.8303,70.7581,70.8213,24768.0
2022-08-24 13:30:00,78.47,78.54,78.39,78.43,32343.0,70.8123,70.8754,70.7401,70.7762,32343.0
2022-08-24 13:40:00,78.44,78.49,78.39,78.48,14045.0,70.7852,70.8303,70.7401,70.8213,14045.0
2022-08-24 13:50:00,78.49,78.5,78.45,78.49,20868.0,70.8303,70.8393,70.7942,70.8303,20868.0
2022-08-24 14:00:00,78.51,78.6,78.47,78.58,34786.0,70.8484,70.9296,70.8123,70.9115,34786.0
2022-08-24 14:10:00,78.57,78.63,78.56,78.63,28557.0,70.9025,70.9567,70.8935,70.9567,28557.0
2022-08-24 14:20:00,78.64,78.68,78.61,78.68,27936.0,70.9657,71.0018,70.9386,71.0018,27936.0
2022-08-24 14:30:00,78.69,78.69,78.59,78.63,19590.0,71.0108,71.0108,70.9206,70.9567,19590.0
2022-08-24 14:40:00,78.63,78.68,78.59,78.61,47897.0,70.9567,71.0018,70.9206,70.9386,47897.0
2022-08-24 14:50:00,78.6,78.7,78.55,78.68,29628.0,70.9296,71.0198,70.8845,71.0018,29628.0
2022-08-24 15:00:00,78.69,78.8,78.68,78.8,39235.0,71.0108,71.1101,71.0018,71.1101,39235.0
2022-08-24 15:10:00,78.8,78.88,78.79,78.82,36890.0,71.1101,71.1823,71.101,71.1281,36890.0
2022-08-24 15:20:00,78.81,78.82,78.7,78.72,28995.0,71.1191,71.1281,71.0198,71.0379,28995.0
2022-08-24 15:30:00,78.73,78.88,78.7,78.87,47619.0,71.0469,71.1823,71.0198,71.1732,47619.0
2022-08-24 15:40:00,78.88,78.93,78.82,78.87,73275.0,71.1823,71.2274,71.1281,71.1732,73275.0
2022-08-24 15:50:00,78.88,78.91,78.83,78.89,177786.0,71.1823,71.2093,71.1371,71.1913,177786.0
2022-08-25 09:30:00,79.01,79.16,78.55,78.56,93529.0,71.2996,71.4349,70.8845,70.8935,93529.0
2022-08-25 09:40:00,78.56,78.56,78.26,78.48,68164.0,70.8935,70.8935,70.6228,70.8213,68164.0
2022-08-25 09:50:00,78.47,78.5,78.34,78.44,31709.0,70.8123,70.8393,70.695,70.7852,31709.0
2022-08-25 10:00:00,78.45,78.55,78.42,78.5,33099.0,70.7942,70.8845,70.7672,70.8393,33099.0
2022-08-25 10:10:00,78.51,78.72,78.5,78.65,116175.0,70.8484,71.0379,70.8393,70.9747,116175.0
2022-08-25 10:20:00,78.64,78.82,78.55,78.68,35748.0,70.9657,71.1281,70.8845,71.0018,35748.0
2022-08-25 10:30:00,78.71,78.78,78.67,78.75,29348.0,71.0289,71.092,70.9928,71.0649,29348.0
2022-08-25 10:40:00,78.75,78.75,78.64,78.72,19960.0,71.0649,71.0649,70.9657,71.0379,19960.0
2022-08-25 10:50:00,78.72,78.72,78.62,78.63,19092.0,71.0379,71.0379,70.9476,70.9567,19092.0
2022-08-25 11:00:00,78.64,78.66,78.56,78.66,67492.0,70.9657,70.9837,70.8935,70.9837,67492.0
2022-08-25 11:10:00,78.65,78.72,78.52,78.56,35703.0,70.9747,71.0379,70.8574,70.8935,35703.0
2022-08-25 11:20:00,78.56,78.6,78.49,78.52,22347.0,70.8935,70.9296,70.8303,70.8574,22347.0
2022-08-25 11:30:00,78.52,78.63,78.52,78.63,14894.0,70.8574,70.9567,70.8574,70.9567,14894.0
2022-08-25 11:40:00,78.62,78.62,78.53,78.56,15734.0,70.9476,70.9476,70.8664,70.8935,15734.0
2022-08-25 11:50:00,78.55,78.65,78.55,78.63,16904.0,70.8845,70.9747,70.8845,70.9567,16904.0
2022-08-25 12:00:00,78.62,78.63,78.58,78.62,16710.0,70.9476,70.9567,70.9115,70.9476,16710.0
2022-08-25 12:10:00,78.61,78.61,78.49,78.54,19227.0,70.9386,70.9386,70.8303,70.8754,19227.0
2022-08-25 12:20:00,78.56,78.63,78.54,78.61,16822.0,70.8935,70.9567,70.8754,70.9386,16822.0
2022-08-25 12:30:00,78.61,78.62,78.53,78.58,17087.0,70.9386,70.9476,70.8664,70.9115,17087.0
2022-08-25 12:40:00,78.56,78.56,78.4,78.41,18586.0,70.8935,70.8935,70.7491,70.7581,18586.0
2022-08-25 12:50:00,78.41,78.53,78.41,78.51,17802.0,70.7581,70.8664,70.7581,70.8484,17802.0
2022-08-25 13:00:00,78.51,78.54,78.43,78.43,27814.0,70.8484,70.8754,70.7762,70.7762,27814.0
2022-08-25 13:10:00,78.43,78.5,78.42,78.47,18423.0,70.7762,70.8393,70.7672,70.8123,18423.0
2022-08-25 13:20:00,78.48,78.56,78.47,78.56,22816.0,70.8213,70.8935,70.8123,70.8935,22816.0
2022-08-25 13:30:00,78.56,78.57,78.45,78.55,26425.0,70.8935,70.9025,70.7942,70.8845,26425.0
2022-08-25 13:40:00,78.55,78.67,78.54,78.61,25432.0,70.8845,70.9928,70.8754,70.9386,25432.0
2022-08-25 13:50:00,78.6,78.62,78.56,78.58,14562.0,70.9296,70.9476,70.8935,70.9115,14562.0
2022-08-25 14:00:00,78.58,78.63,78.57,78.61,25937.0,70.9115,70.9567,70.9025,70.9386,25937.0
2022-08-25 14:10:00,78.63,78.68,78.58,78.67,21324.0,70.9567,71.0018,70.9115,70.9928,21324.0
2022-08-25 14:20:00,78.68,78.74,78.63,78.73,26008.0,71.0018,71.0559,70.9567,71.0469,26008.0
2022-08-25 14:30:00,78.73,78.77,78.68,78.7,110253.0,71.0469,71.083,71.0018,71.0198,110253.0
2022-08-25 14:40:00,78.69,78.74,78.63,78.64,27477.0,71.0108,71.0559,70.9567,70.9657,27477.0
2022-08-25 14:50:00,78.65,78.75,78.65,78.73,19406.0,70.9747,71.0649,70.9747,71.0469,19406.0
2022-08-25 15:00:00,78.73,78.85,78.72,78.79,37088.0,71.0469,71.1552,71.0379,71.101,37088.0
2022-08-25 15:10:00,78.78,78.85,78.76,78.85,32924.0,71.092,71.1552,71.074,71.1552,32924.0
2022-08-25 15:20:00,78.86,78.95,78.85,78.95,40296.0,71.1642,71.2454,71.1552,71.2454,40296.0
2022-08-25 15:30:00,78.94,78.98,78.85,78.95,41104.0,71.2364,71.2725,71.1552,71.2454,41104.0
2022-08-25 15:40:00,78.95,79.08,78.94,79.07,71756.0,71.2454,71.3627,71.2364,71.3537,71756.0
2022-08-25 15:50:00,79.08,79.13,78.97,79.13,184362.0,71.3627,71.4079,71.2635,71.4079,184362.0
2022-08-26 09:30:00,79.18,79.32,79.0,79.26,81870.0,71.453,71.5793,71.2906,71.5252,81870.0
2022-08-26 09:40:00,79.24,79.45,79.18,79.4,47395.0,71.5071,71.6966,71.453,71.6515,47395.0
2022-08-26 09:50:00,79.46,79.48,79.28,79.34,27033.0,71.7057,71.7237,71.5432,71.5974,27033.0
2022-08-26 10:00:00,79.34,79.39,78.92,79.08,126811.0,71.5974,71.6425,71.2184,71.3627,126811.0
2022-08-26 10:10:00,79.09,79.14,78.87,79.14,58195.0,71.3718,71.4169,71.1732,71.4169,58195.0
2022-08-26 10:20:00,79.16,79.18,78.75,78.81,40170.0,71.4349,71.453,71.0649,71.1191,40170.0
2022-08-26 10:30:00,78.8,78.84,78.66,78.74,137956.0,71.1101,71.1462,70.9837,71.0559,137956.0
2022-08-26 10:40:00,78.76,78.95,78.75,78.95,40948.0,71.074,71.2454,71.0649,71.2454,40948.0
2022-08-26 10:50:00,78.95,79.05,78.91,78.93,31222.0,71.2454,71.3357,71.2093,71.2274,31222.0
2022-08-26 11:00:00,78.92,78.95,78.71,78.8,38665.0,71.2184,71.2454,71.0289,71.1101,38665.0
2022-08-26 11:10:00,78.82,78.98,78.81,78.89,18887.0,71.1281,71.2725,71.1191,71.1913,18887.0
2022-08-26 11:20:00,78.9,78.91,78.81,78.83,22845.0,71.2003,71.2093,71.1191,71.1371,22845.0
2022-08-26 11:30:00,78.83,78.91,78.81,78.81,23007.0,71.1371,71.2093,71.1191,71.1191,23007.0
2022-08-26 11:40:00,78.81,78.89,78.72,78.86,25216.0,71.1191,71.1913,71.0379,71.1642,25216.0
2022-08-26 11:50:00,78.84,78.94,78.82,78.84,19516.0,71.1462,71.2364,71.1281,71.1462,19516.0
2022-08-26 12:00:00,78.85,78.86,78.65,78.69,33016.0,71.1552,71.1642,70.9747,71.0108,33016.0
2022-08-26 12:10:00,78.68,78.92,78.66,78.92,82094.0,71.0018,71.2184,70.9837,71.2184,82094.0
2022-08-26 12:20:00,78.91,79.0,78.86,78.97,41613.0,71.2093,71.2906,71.1642,71.2635,41613.0
2022-08-26 12:30:00,78.97,78.99,78.87,78.87,23414.0,71.2635,71.2815,71.1732,71.1732,23414.0
2022-08-26 12:40:00,78.86,78.99,78.86,78.97,18172.0,71.1642,71.2815,71.1642,71.2635,18172.0
2022-08-26 12:50:00,78.93,78.94,78.86,78.91,10939.0,71.2274,71.2364,71.1642,71.2093,10939.0
2022-08-26 13:00:00,78.9,78.97,78.87,78.91,14405.0,71.2003,71.2635,71.1732,71.2093,14405.0
2022-08-26 13:10:00,78.9,78.93,78.85,78.85,10803.0,71.2003,71.2274,71.1552,71.1552,10803.0
2022-08-26 13:20:00,78.85,78.97,78.81,78.96,15783.0,71.1552,71.2635,71.1191,71.2545,15783.0
2022-08-26 13:30:00,78.95,78.95,78.77,78.77,27397.0,71.2454,71.2454,71.083,71.083,27397.0
2022-08-26 13:40:00,78.73,78.77,78.68,78.76,26463.0,71.0469,71.083,71.0018,71.074,26463.0
2022-08-26 13:50:00,78.76,78.79,78.69,78.7,22921.0,71.074,71.101,71.0108,71.0198,22921.0
2022-08-26 14:00:00,78.7,78.71,78.65,78.7,23457.0,71.0198,71.0289,70.9747,71.0198,23457.0
2022-08-26 14:10:00,78.71,78.72,78.54,78.56,47709.0,71.0289,71.0379,70.8754,70.8935,47709.0
2022-08-26 14:20:00,78.58,78.64,78.54,78.63,23811.0,70.9115,70.9657,70.8754,70.9567,23811.0
2022-08-26 14:30:00,78.61,78.64,78.56,78.57,20997.0,70.9386,70.9657,70.8935,70.9025,20997.0
2022-08-26 14:40:00,78.57,78.58,78.43,78.43,31786.0,70.9025,70.9115,70.7762,70.7762,31786.0
2022-08-26 14:50:00,78.42,78.44,78.26,78.26,39160.0,70.7672,70.7852,70.6228,70.6228,39160.0
2022-08-26 15:00:00,78.25,78.3,78.14,78.17,55035.0,70.6137,70.6589,70.5145,70.5415,55035.0
2022-08-26 15:10:00,78.19,78.39,78.16,78.3,46750.0,70.5596,70.7401,70.5325,70.6589,46750.0
2022-08-26 15:20:00,78.31,78.33,78.16,78.27,54168.0,70.6679,70.6859,70.5325,70.6318,54168.0
2022-08-26 15:30:00,78.27,78.36,78.24,78.35,55215.0,70.6318,70.713,70.6047,70.704,55215.0
2022-08-26 15:40:00,78.35,78.41,78.26,78.3,107910.0,70.704,70.7581,70.6228,70.6589,107910.0
2022-08-26 15:50:00,78.29,78.39,78.14,78.2,302782.0,70.6498,70.7401,70.5145,70.5686,302782.0
2022-08-29 09:30:00,77.78,78.05,77.51,77.64,123573.0,70.1896,70.4333,69.946,70.0633,123573.0
2022-08-29 09:40:00,77.67,77.82,77.58,77.74,70349.0,70.0903,70.2257,70.0091,70.1535,70349.0
2022-08-29 09:50:00,77.71,78.06,77.68,77.91,61270.0,70.1264,70.4423,70.0994,70.3069,61270.0
2022-08-29 10:00:00,77.92,78.18,77.91,78.17,50699.0,70.3159,70.5506,70.3069,70.5415,50699.0
2022-08-29 10:10:00,78.17,78.2,78.03,78.15,59830.0,70.5415,70.5686,70.4152,70.5235,59830.0
2022-08-29 10:20:00,78.18,78.35,78.16,78.3,31596.0,70.5506,70.704,70.5325,70.6589,31596.0
2022-08-29 10:30:00,78.27,78.43,78.08,78.13,56719.0,70.6318,70.7762,70.4603,70.5055,56719.0
2022-08-29 10:40:00,78.13,78.19,78.07,78.13,25016.0,70.5055,70.5596,70.4513,70.5055,25016.0
2022-08-29 10:50:00,78.15,78.22,78.05,78.19,23179.0,70.5235,70.5867,70.4333,70.5596,23179.0
2022-08-29 11:00:00,78.18,78.43,78.18,78.42,26494.0,70.5506,70.7762,70.5506,70.7672,26494.0
2022-08-29 11:10:00,78.43,78.63,78.42,78.63,33915.0,70.7762,70.9567,70.7672,70.9567,33915.0
2022-08-29 11:20:00,78.64,78.82,78.64,78.74,40555.0,70.9657,71.1281,70.9657,71.0559,40555.0
2022-08-29 11:30:00,78.76,78.85,78.71,78.82,37341.0,71.074,71.1552,71.0289,71.1281,37341.0
2022-08-29 11:40:00,78.82,78.9,78.73,78.89,26073.0,71.1281,71.2003,71.0469,71.1913,26073.0
2022-08-29 11:50:00,78.9,78.92,78.76,78.92,55218.0,71.2003,71.2184,71.074,71.2184,55218.0
2022-08-29 12:00:00,78.93,79.05,78.87,79.03,40230.0,71.2274,71.3357,71.1732,71.3176,40230.0
2022-08-29 12:10:00,79.02,79.05,78.93,78.93,25815.0,71.3086,71.3357,71.2274,71.2274,25815.0
2022-08-29 12:20:00,78.92,78.96,78.86,78.92,26913.0,71.2184,71.2545,71.1642,71.2184,26913.0
2022-08-29 12:30:00,78.92,79.01,78.86,79.01,50876.0,71.2184,71.2996,71.1642,71.2996,50876.0
2022-08-29 12:40:00,79.01,79.15,78.99,79.15,47635.0,71.2996,71.4259,71.2815,71.4259,47635.0
2022-08-29 12:50:00,79.14,79.15,78.97,78.97,27927.0,71.4169,71.4259,71.2635,71.2635,27927.0
2022-08-29 13:00:00,78.97,79.12,78.97,79.12,25522.0,71.2635,71.3988,71.2635,71.3988,25522.0
2022-08-29 13:10:00,79.11,79.13,78.85,78.89,55173.0,71.3898,71.4079,71.1552,71.1913,55173.0
2022-08-29 13:20:00,78.89,79.02,78.89,79.01,20029.0,71.1913,71.3086,71.1913,71.2996,20029.0
2022-08-29 13:30:00,79.0,79.06,79.0,79.0,30727.0,71.2906,71.3447,71.2906,71.2906,30727.0
2022-08-29 13:40:00,79.01,79.13,78.99,78.99,26620.0,71.2996,71.4079,71.2815,71.2815,26620.0
2022-08-29 13:50:00,78.99,79.06,78.91,78.97,33506.0,71.2815,71.3447,71.2093,71.2635,33506.0
2022-08-29 14:00:00,78.98,79.01,78.94,78.97,14261.0,71.2725,71.2996,71.2364,71.2635,14261.0
2022-08-29 14:10:00,78.96,79.0,78.88,78.92,17100.0,71.2545,71.2906,71.1823,71.2184,17100.0
2022-08-29 14:20:00,78.91,79.03,78.88,79.01,18254.0,71.2093,71.3176,71.1823,71.2996,18254.0
2022-08-29 14:30:00,79.03,79.17,79.0,79.1,16639.0,71.3176,71.444,71.2906,71.3808,16639.0
2022-08-29 14:40:00,79.11,79.17,79.1,79.1,28131.0,71.3898,71.444,71.3808,71.3808,28131.0
2022-08-29 14:50:00,79.1,79.1,78.96,79.09,39892.0,71.3808,71.3808,71.2545,71.3718,39892.0
2022-08-29 15:00:00,79.09,79.24,79.08,79.16,36802.0,71.3718,71.5071,71.3627,71.4349,36802.0
2022-08-29 15:10:00,79.17,79.18,78.95,78.96,36934.0,71.444,71.453,71.2454,71.2545,36934.0
2022-08-29 15:20:00,78.94,78.98,78.79,78.79,68457.0,71.2364,71.2725,71.101,71.101,68457.0
2022-08-29 15:30:00,78.79,78.93,78.75,78.89,67273.0,71.101,71.2274,71.0649,71.1913,67273.0
2022-08-29 15:40:00,78.88,78.96,78.84,78.91,78576.0,71.1823,71.2545,71.1462,71.2093,78576.0
2022-08-29 15:50:00,78.9,78.91,78.66,78.69,180639.0,71.2003,71.2093,70.9837,71.0108,180639.0
2022-08-30 09:30:00,78.61,78.79,78.48,78.6,74074.0,70.9386,71.101,70.8213,70.9296,74074.0
2022-08-30 09:40:00,78.62,78.64,78.44,78.52,65902.0,70.9476,70.9657,70.7852,70.8574,65902.0
2022-08-30 09:50:00,78.51,78.55,78.36,78.49,33751.0,70.8484,70.8845,70.713,70.8303,33751.0
2022-08-30 10:00:00,78.5,78.55,78.33,78.37,64380.0,70.8393,70.8845,70.6859,70.722,64380.0
2022-08-30 10:10:00,78.39,78.47,78.3,78.3,30536.0,70.7401,70.8123,70.6589,70.6589,30536.0
2022-08-30 10:20:00,78.31,78.4,78.26,78.3,34982.0,70.6679,70.7491,70.6228,70.6589,34982.0
2022-08-30 10:30:00,78.27,78.34,78.01,78.07,59169.0,70.6318,70.695,70.3972,70.4513,59169.0
2022-08-30 10:40:00,78.06,78.09,77.72,77.72,32093.0,70.4423,70.4694,70.1355,70.1355,32093.0
2022-08-30 10:50:00,77.73,77.9,77.68,77.9,63601.0,70.1445,70.2979,70.0994,70.2979,63601.0
2022-08-30 11:00:00,77.89,78.2,77.88,78.11,67482.0,70.2889,70.5686,70.2798,70.4874,67482.0
2022-08-30 11:10:00,78.12,78.15,78.0,78.15,39765.0,70.4964,70.5235,70.3881,70.5235,39765.0
2022-08-30 11:20:00,78.15,78.27,78.08,78.15,23031.0,70.5235,70.6318,70.4603,70.5235,23031.0
2022-08-30 11:30:00,78.14,78.21,78.09,78.09,17560.0,70.5145,70.5776,70.4694,70.4694,17560.0
2022-08-30 11:40:00,78.09,78.23,78.02,78.06,306604.0,70.4694,70.5957,70.4062,70.4423,306604.0
2022-08-30 11:50:00,78.06,78.15,77.97,78.0,60935.0,70.4423,70.5235,70.3611,70.3881,60935.0
2022-08-30 12:00:00,77.99,78.06,77.94,78.04,35470.0,70.3791,70.4423,70.334,70.4242,35470.0
2022-08-30 12:10:00,78.03,78.17,78.02,78.09,31939.0,70.4152,70.5415,70.4062,70.4694,31939.0
2022-08-30 12:20:00,78.11,78.12,78.03,78.09,11304.0,70.4874,70.4964,70.4152,70.4694,11304.0
2022-08-30 12:30:00,78.09,78.09,77.94,77.99,22282.0,70.4694,70.4694,70.334,70.3791,22282.0
2022-08-30 12:40:00,77.98,77.98,77.91,77.92,10870.0,70.3701,70.3701,70.3069,70.3159,10870.0
2022-08-30 12:50:00,77.93,78.06,77.92,77.98,37167.0,70.325,70.4423,70.3159,70.3701,37167.0
2022-08-30 13:00:00,77.98,78.05,77.97,77.98,28069.0,70.3701,70.4333,70.3611,70.3701,28069.0
2022-08-30 13:10:00,77.99,78.01,77.86,77.87,20588.0,70.3791,70.3972,70.2618,70.2708,20588.0
2022-08-30 13:20:00,77.87,78.01,77.87,78.01,14431.0,70.2708,70.3972,70.2708,70.3972,14431.0
2022-08-30 13:30:00,78.01,78.06,77.89,77.89,17138.0,70.3972,70.4423,70.2889,70.2889,17138.0
2022-08-30 13:40:00,77.9,77.94,77.73,77.92,32279.0,70.2979,70.334,70.1445,70.3159,32279.0
2022-08-30 13:50:00,77.91,78.0,77.88,77.97,30007.0,70.3069,70.3881,70.2798,70.3611,30007.0
2022-08-30 14:00:00,77.97,78.1,77.95,77.98,35551.0,70.3611,70.4784,70.343,70.3701,35551.0
2022-08-30 14:10:00,77.97,77.99,77.87,77.89,18047.0,70.3611,70.3791,70.2708,70.2889,18047.0
2022-08-30 14:20:00,77.89,77.94,77.73,77.74,36317.0,70.2889,70.334,70.1445,70.1535,36317.0
2022-08-30 14:30:00,77.73,77.79,77.7,77.77,49413.0,70.1445,70.1986,70.1174,70.1806,49413.0
2022-08-30 14:40:00,77.78,77.79,77.68,77.75,22663.0,70.1896,70.1986,70.0994,70.1625,22663.0
2022-08-30 14:50:00,77.75,77.75,77.65,77.69,26553.0,70.1625,70.1625,70.0723,70.1084,26553.0
2022-08-30 15:00:00,77.7,77.8,77.65,77.79,35327.0,70.1174,70.2077,70.0723,70.1986,35327.0
2022-08-30 15:10:00,77.8,77.91,77.8,77.84,32059.0,70.2077,70.3069,70.2077,70.2438,32059.0
2022-08-30 15:20:00,77.85,77.85,77.72,77.72,17812.0,70.2528,70.2528,70.1355,70.1355,17812.0
2022-08-30 15:30:00,77.73,77.73,77.47,77.52,104377.0,70.1445,70.1445,69.9099,69.955,104377.0
2022-08-30 15:40:00,77.48,77.61,77.25,77.34,93771.0,69.9189,70.0362,69.7113,69.7925,93771.0
2022-08-30 15:50:00,77.35,77.7,77.34,77.57,235250.0,69.8016,70.1174,69.7925,70.0001,235250.0
2022-08-31 09:30:00,77.52,77.74,77.46,77.63,88271.0,69.955,70.1535,69.9008,70.0542,88271.0
2022-08-31 09:40:00,77.64,77.74,77.48,77.48,90768.0,70.0633,70.1535,69.9189,69.9189,90768.0
2022-08-31 09:50:00,77.49,77.75,77.49,77.7,40210.0,69.9279,70.1625,69.9279,70.1174,40210.0
2022-08-31 10:00:00,77.71,77.78,77.64,77.69,81706.0,70.1264,70.1896,70.0633,70.1084,81706.0
2022-08-31 10:10:00,77.67,77.68,77.46,77.52,60025.0,70.0903,70.0994,69.9008,69.955,60025.0
2022-08-31 10:20:00,77.51,77.56,77.4,77.53,49247.0,69.946,69.9911,69.8467,69.964,49247.0
2022-08-31 10:30:00,77.55,77.81,77.54,77.7,71548.0,69.9821,70.2167,69.973,70.1174,71548.0
2022-08-31 10:40:00,77.69,77.89,77.65,77.88,118653.0,70.1084,70.2889,70.0723,70.2798,118653.0
2022-08-31 10:50:00,77.87,78.05,77.87,78.03,62970.0,70.2708,70.4333,70.2708,70.4152,62970.0
2022-08-31 11:00:00,78.03,78.09,77.75,77.81,55330.0,70.4152,70.4694,70.1625,70.2167,55330.0
2022-08-31 11:10:00,77.8,77.8,77.7,77.78,20523.0,70.2077,70.2077,70.1174,70.1896,20523.0
2022-08-31 11:20:00,77.82,78.0,77.81,77.94,32569.0,70.2257,70.3881,70.2167,70.334,32569.0
2022-08-31 11:30:00,77.91,78.07,77.87,78.07,28746.0,70.3069,70.4513,70.2708,70.4513,28746.0
2022-08-31 11:40:00,78.06,78.06,77.98,78.01,21129.0,70.4423,70.4423,70.3701,70.3972,21129.0
2022-08-31 11:50:00,78.02,78.04,77.94,77.97,36996.0,70.4062,70.4242,70.334,70.3611,36996.0
2022-08-31 12:00:00,77.98,78.0,77.85,77.86,17347.0,70.3701,70.3881,70.2528,70.2618,17347.0
2022-08-31 12:10:00,77.87,77.88,77.76,77.86,17890.0,70.2708,70.2798,70.1716,70.2618,17890.0
2022-08-31 12:20:00,77.85,77.85,77.64,77.71,16536.0,70.2528,70.2528,70.0633,70.1264,16536.0
2022-08-31 12:30:00,77.71,77.76,77.66,77.69,21651.0,70.1264,70.1716,70.0813,70.1084,21651.0
2022-08-31 12:40:00,77.71,77.78,77.66,77.75,20570.0,70.1264,70.1896,70.0813,70.1625,20570.0
2022-08-31 12:50:00,77.74,77.75,77.69,77.74,12435.0,70.1535,70.1625,70.1084,70.1535,12435.0
2022-08-31 13:00:00,77.75,77.82,77.74,77.77,30911.0,70.1625,70.2257,70.1535,70.1806,30911.0
2022-08-31 13:10:00,77.77,77.83,77.75,77.76,25493.0,70.1806,70.2347,70.1625,70.1716,25493.0
2022-08-31 13:20:00,77.76,77.76,77.62,77.68,19711.0,70.1716,70.1716,70.0452,70.0994,19711.0
2022-08-31 13:30:00,77.69,77.76,77.61,77.63,24511.0,70.1084,70.1716,70.0362,70.0542,24511.0
2022-08-31 13:40:00,77.63,77.67,77.55,77.55,14275.0,70.0542,70.0903,69.9821,69.9821,14275.0
2022-08-31 13:50:00,77.54,77.65,77.54,77.64,14117.0,69.973,70.0723,69.973,70.0633,14117.0
2022-08-31 14:00:00,77.64,77.69,77.51,77.52,29180.0,70.0633,70.1084,69.946,69.955,29180.0
2022-08-31 14:10:00,77.53,77.58,77.48,77.49,32122.0,69.964,70.0091,69.9189,69.9279,32122.0
2022-08-31 14:20:00,77.51,77.55,77.48,77.48,21058.0,69.946,69.9821,69.9189,69.9189,21058.0
2022-08-31 14:30:00,77.48,77.48,77.28,77.3,82229.0,69.9189,69.9189,69.7384,69.7564,82229.0
2022-08-31 14:40:00,77.29,77.34,77.22,77.29,35082.0,69.7474,69.7925,69.6843,69.7474,35082.0
2022-08-31 14:50:00,77.29,77.38,77.24,77.36,31196.0,69.7474,69.8286,69.7023,69.8106,31196.0
2022-08-31 15:00:00,77.37,77.46,77.28,77.4,48849.0,69.8196,69.9008,69.7384,69.8467,48849.0
2022-08-31 15:10:00,77.41,77.66,77.4,77.56,59617.0,69.8557,70.0813,69.8467,69.9911,59617.0
2022-08-31 15:20:00,77.55,77.55,77.24,77.25,35997.0,69.9821,69.9821,69.7023,69.7113,35997.0
2022-08-31 15:30:00,77.25,77.29,77.12,77.28,51544.0,69.7113,69.7474,69.594,69.7384,51544.0
2022-08-31 15:40:00,77.29,77.4,77.18,77.38,96739.0,69.7474,69.8467,69.6482,69.8286,96739.0
2022-08-31 15:50:00,77.39,77.49,77.05,77.07,495612.0,69.8377,69.9279,69.5308,69.5489,495612.0
2022-09-01 09:30:00,77.25,77.65,77.17,77.44,94411.0,69.7113,70.0723,69.6391,69.8828,94411.0
2022-09-01 09:40:00,77.46,77.52,77.25,77.51,76212.0,69.9008,69.955,69.7113,69.946,76212.0
2022-09-01 09:50:00,77.51,77.81,77.5,77.77,57236.0,69.946,70.2167,69.9369,70.1806,57236.0
2022-09-01 10:00:00,77.75,77.9,77.52,77.64,75879.0,70.1625,70.2979,69.955,70.0633,75879.0
2022-09-01 10:10:00,77.66,77.67,77.31,77.34,65356.0,70.0813,70.0903,69.7655,69.7925,65356.0
2022-09-01 10:20:00,77.33,77.6,77.29,77.57,26726.0,69.7835,70.0272,69.7474,70.0001,26726.0
2022-09-01 10:30:00,77.57,77.79,77.56,77.6,35009.0,70.0001,70.1986,69.9911,70.0272,35009.0
2022-09-01 10:40:00,77.57,77.64,77.47,77.51,28416.0,70.0001,70.0633,69.9099,69.946,28416.0
2022-09-01 10:50:00,77.51,77.72,77.46,77.66,105156.0,69.946,70.1355,69.9008,70.0813,105156.0
2022-09-01 11:00:00,77.63,77.98,77.62,77.96,65077.0,70.0542,70.3701,70.0452,70.352,65077.0
2022-09-01 11:10:00,77.96,78.35,77.96,78.35,66507.0,70.352,70.704,70.352,70.704,66507.0
2022-09-01 11:20:00,78.35,78.51,78.34,78.41,59309.0,70.704,70.8484,70.695,70.7581,59309.0
2022-09-01 11:30:00,78.41,78.69,78.41,78.61,71859.0,70.7581,71.0108,70.7581,70.9386,71859.0
2022-09-01 11:40:00,78.62,78.68,78.52,78.6,36120.0,70.9476,71.0018,70.8574,70.9296,36120.0
2022-09-01 11:50:00,78.59,78.6,78.43,78.55,34884.0,70.9206,70.9296,70.7762,70.8845,34884.0
2022-09-01 12:00:00,78.55,78.76,78.51,78.75,94259.0,70.8845,71.074,70.8484,71.0649,94259.0
2022-09-01 12:10:00,78.74,78.81,78.69,78.77,44212.0,71.0559,71.1191,71.0108,71.083,44212.0
2022-09-01 12:20:00,78.77,78.77,78.55,78.61,45425.0,71.083,71.083,70.8845,70.9386,45425.0
2022-09-01 12:30:00,78.61,78.66,78.54,78.59,38031.0,70.9386,70.9837,70.8754,70.9206,38031.0
2022-09-01 12:40:00,78.59,78.6,78.48,78.53,84289.0,70.9206,70.9296,70.8213,70.8664,84289.0
2022-09-01 12:50:00,78.53,78.53,78.43,78.46,66121.0,70.8664,70.8664,70.7762,70.8032,66121.0
2022-09-01 13:00:00,78.46,78.52,78.35,78.52,57176.0,70.8032,70.8574,70.704,70.8574,57176.0
2022-09-01 13:10:00,78.53,78.64,78.51,78.58,67045.0,70.8664,70.9657,70.8484,70.9115,67045.0
2022-09-01 13:20:00,78.57,78.74,78.55,78.73,33547.0,70.9025,71.0559,70.8845,71.0469,33547.0
2022-09-01 13:30:00,78.71,78.73,78.58,78.72,48256.0,71.0289,71.0469,70.9115,71.0379,48256.0
2022-09-01 13:40:00,78.72,78.75,78.66,78.7,28565.0,71.0379,71.0649,70.9837,71.0198,28565.0
2022-09-01 13:50:00,78.73,78.82,78.71,78.78,33400.0,71.0469,71.1281,71.0289,71.092,33400.0
2022-09-01 14:00:00,78.78,78.87,78.72,78.73,40332.0,71.092,71.1732,71.0379,71.0469,40332.0
2022-09-01 14:10:00,78.75,78.8,78.69,78.71,26197.0,71.0649,71.1101,71.0108,71.0289,26197.0
2022-09-01 14:20:00,78.73,78.89,78.72,78.78,56122.0,71.0469,71.1913,71.0379,71.092,56122.0
2022-09-01 14:30:00,78.79,78.87,78.63,78.68,44675.0,71.101,71.1732,70.9567,71.0018,44675.0
2022-09-01 14:40:00,78.69,78.72,78.52,78.56,43488.0,71.0108,71.0379,70.8574,70.8935,43488.0
2022-09-01 14:50:00,78.56,78.8,78.56,78.75,51121.0,70.8935,71.1101,70.8935,71.0649,51121.0
2022-09-01 15:00:00,78.73,78.9,78.73,78.9,70165.0,71.0469,71.2003,71.0469,71.2003,70165.0
2022-09-01 15:10:00,78.9,78.9,78.57,78.63,63697.0,71.2003,71.2003,70.9025,70.9567,63697.0
2022-09-01 15:20:00,78.61,78.64,78.51,78.55,37954.0,70.9386,70.9657,70.8484,70.8845,37954.0
2022-09-01 15:30:00,78.54,78.66,78.48,78.61,76830.0,70.8754,70.9837,70.8213,70.9386,76830.0
2022-09-01 15:40:00,78.61,78.74,78.48,78.48,87854.0,70.9386,71.0559,70.8213,70.8213,87854.0
2022-09-01 15:50:00,78.49,78.78,78.48,78.77,295469.0,70.8303,71.092,70.8213,71.083,295469.0
2022-09-02 09:30:00,78.91,79.4,78.85,79.22,145929.0,71.2093,71.6515,71.1552,71.4891,145929.0
2022-09-02 09:40:00,79.22,79.43,79.15,79.28,82008.0,71.4891,71.6786,71.4259,71.5432,82008.0
2022-09-02 09:50:00,79.27,79.36,79.04,79.18,34692.0,71.5342,71.6154,71.3266,71.453,34692.0
2022-09-02 10:00:00,79.18,79.25,79.01,79.21,57231.0,71.453,71.5162,71.2996,71.4801,57231.0
2022-09-02 10:10:00,79.21,79.4,79.21,79.36,35156.0,71.4801,71.6515,71.4801,71.6154,35156.0
2022-09-02 10:20:00,79.36,79.45,79.31,79.42,105288.0,71.6154,71.6966,71.5703,71.6696,105288.0
2022-09-02 10:30:00,79.43,79.54,79.41,79.48,90379.0,71.6786,71.7779,71.6605,71.7237,90379.0
2022-09-02 10:40:00,79.51,79.61,79.41,79.43,55917.0,71.7508,71.841,71.6605,71.6786,55917.0
2022-09-02 10:50:00,79.44,79.64,79.42,79.48,80072.0,71.6876,71.8681,71.6696,71.7237,80072.0
2022-09-02 11:00:00,79.48,79.65,79.41,79.57,90671.0,71.7237,71.8771,71.6605,71.8049,90671.0
2022-09-02 11:10:00,79.57,79.59,79.27,79.32,53715.0,71.8049,71.823,71.5342,71.5793,53715.0
2022-09-02 11:20:00,79.32,79.48,79.27,79.38,33774.0,71.5793,71.7237,71.5342,71.6335,33774.0
2022-09-02 11:30:00,79.39,79.42,79.32,79.33,21476.0,71.6425,71.6696,71.5793,71.5883,21476.0
2022-09-02 11:40:00,79.32,79.33,79.2,79.25,37347.0,71.5793,71.5883,71.471,71.5162,37347.0
2022-09-02 11:50:00,79.23,79.43,79.21,79.38,29274.0,71.4981,71.6786,71.4801,71.6335,29274.0
2022-09-02 12:00:00,79.39,79.44,79.31,79.32,43818.0,71.6425,71.6876,71.5703,71.5793,43818.0
2022-09-02 12:10:00,79.3,79.32,79.07,79.08,18044.0,71.5613,71.5793,71.3537,71.3627,18044.0
2022-09-02 12:20:00,79.06,79.08,78.87,78.96,31222.0,71.3447,71.3627,71.1732,71.2545,31222.0
2022-09-02 12:30:00,78.97,79.02,78.87,78.9,28926.0,71.2635,71.3086,71.1732,71.2003,28926.0
2022-09-02 12:40:00,78.87,78.9,78.71,78.72,45495.0,71.1732,71.2003,71.0289,71.0379,45495.0
2022-09-02 12:50:00,78.71,78.76,78.62,78.69,27519.0,71.0289,71.074,70.9476,71.0108,27519.0
2022-09-02 13:00:00,78.66,78.66,78.43,78.44,38512.0,70.9837,70.9837,70.7762,70.7852,38512.0
2022-09-02 13:10:00,78.42,78.52,78.35,78.49,39744.0,70.7672,70.8574,70.704,70.8303,39744.0
2022-09-02 13:20:00,78.47,78.47,78.08,78.11,30834.0,70.8123,70.8123,70.4603,70.4874,30834.0
2022-09-02 13:30:00,78.1,78.13,77.96,78.05,33853.0,70.4784,70.5055,70.352,70.4333,33853.0
2022-09-02 13:40:00,78.05,78.28,78.04,78.06,31004.0,70.4333,70.6408,70.4242,70.4423,31004.0
2022-09-02 13:50:00,78.03,78.07,77.96,78.0,23255.0,70.4152,70.4513,70.352,70.3881,23255.0
2022-09-02 14:00:00,78.0,78.16,77.99,78.09,27118.0,70.3881,70.5325,70.3791,70.4694,27118.0
2022-09-02 14:10:00,78.08,78.09,77.92,77.98,30183.0,70.4603,70.4694,70.3159,70.3701,30183.0
2022-09-02 14:20:00,77.97,78.23,77.96,78.16,33723.0,70.3611,70.5957,70.352,70.5325,33723.0
2022-09-02 14:30:00,78.15,78.18,78.05,78.14,23374.0,70.5235,70.5506,70.4333,70.5145,23374.0
2022-09-02 14:40:00,78.14,78.16,78.04,78.11,19468.0,70.5145,70.5325,70.4242,70.4874,19468.0
2022-09-02 14:50:00,78.1,78.11,77.97,78.01,20564.0,70.4784,70.4874,70.3611,70.3972,20564.0
2022-09-02 15:00:00,77.99,78.27,77.97,78.18,33585.0,70.3791,70.6318,70.3611,70.5506,33585.0
2022-09-02 15:10:00,78.18,78.26,78.15,78.24,40487.0,70.5506,70.6228,70.5235,70.6047,40487.0
2022-09-02 15:20:00,78.23,78.28,78.0,78.03,51253.0,70.5957,70.6408,70.3881,70.4152,51253.0
2022-09-02 15:30:00,78.03,78.03,77.68,77.73,58770.0,70.4152,70.4152,70.0994,70.1445,58770.0
2022-09-02 15:40:00,77.72,77.76,77.62,77.73,71263.0,70.1355,70.1716,70.0452,70.1445,71263.0
2022-09-02 15:50:00,77.74,77.89,77.69,77.88,270819.0,70.1535,70.2889,70.1084,70.2798,270819.0
2022-09-06 09:30:00,78.2,78.52,77.98,78.0,195345.0,70.5686,70.8574,70.3701,70.3881,195345.0
2022-09-06 09:40:00,77.99,78.2,77.93,78.1,128569.0,70.3791,70.5686,70.325,70.4784,128569.0
2022-09-06 09:50:00,78.1,78.55,78.05,78.5,42850.0,70.4784,70.8845,70.4333,70.8393,42850.0
2022-09-06 10:00:00,78.49,78.59,78.31,78.46,90895.0,70.8303,70.9206,70.6679,70.8032,90895.0
2022-09-06 10:10:00,78.47,78.55,78.34,78.39,69498.0,70.8123,70.8845,70.695,70.7401,69498.0
2022-09-06 10:20:00,78.39,78.58,78.19,78.58,52313.0,70.7401,70.9115,70.5596,70.9115,52313.0
2022-09-06 10:30:00,78.58,78.63,78.33,78.47,69816.0,70.9115,70.9567,70.6859,70.8123,69816.0
2022-09-06 10:40:00,78.48,78.76,78.47,78.74,64627.0,70.8213,71.074,70.8123,71.0559,64627.0
2022-09-06 10:50:00,78.73,78.95,78.69,78.84,79541.0,71.0469,71.2454,71.0108,71.1462,79541.0
2022-09-06 11:00:00,78.85,78.96,78.78,78.92,55560.0,71.1552,71.2545,71.092,71.2184,55560.0
2022-09-06 11:10:00,78.95,78.97,78.57,78.59,34277.0,71.2454,71.2635,70.9025,70.9206,34277.0
2022-09-06 11:20:00,78.57,78.65,78.39,78.42,52344.0,70.9025,70.9747,70.7401,70.7672,52344.0
2022-09-06 11:30:00,78.41,78.51,78.3,78.38,58855.0,70.7581,70.8484,70.6589,70.7311,58855.0
2022-09-06 11:40:00,78.39,78.63,78.36,78.52,57500.0,70.7401,70.9567,70.713,70.8574,57500.0
2022-09-06 11:50:00,78.52,78.58,78.36,78.4,42936.0,70.8574,70.9115,70.713,70.7491,42936.0
2022-09-06 12:00:00,78.4,78.48,78.24,78.24,42418.0,70.7491,70.8213,70.6047,70.6047,42418.0
2022-09-06 12:10:00,78.25,78.28,78.0,78.06,58687.0,70.6137,70.6408,70.3881,70.4423,58687.0
2022-09-06 12:20:00,78.06,78.08,77.99,78.06,48771.0,70.4423,70.4603,70.3791,70.4423,48771.0
2022-09-06 12:30:00,78.06,78.12,78.0,78.0,70546.0,70.4423,70.4964,70.3881,70.3881,70546.0
2022-09-06 12:40:00,78.01,78.14,77.98,78.08,64458.0,70.3972,70.5145,70.3701,70.4603,64458.0
2022-09-06 12:50:00,78.11,78.13,77.97,78.03,46979.0,70.4874,70.5055,70.3611,70.4152,46979.0
2022-09-06 13:00:00,78.03,78.03,77.88,77.89,56579.0,70.4152,70.4152,70.2798,70.2889,56579.0
2022-09-06 13:10:00,77.88,77.94,77.73,77.79,36929.0,70.2798,70.334,70.1445,70.1986,36929.0
2022-09-06 13:20:00,77.79,77.88,77.77,77.81,26157.0,70.1986,70.2798,70.1806,70.2167,26157.0
2022-09-06 13:30:00,77.8,77.94,77.79,77.93,39302.0,70.2077,70.334,70.1986,70.325,39302.0
2022-09-06 13:40:00,77.92,77.92,77.73,77.8,34879.0,70.3159,70.3159,70.1445,70.2077,34879.0
2022-09-06 13:50:00,77.81,78.02,77.78,78.01,57477.0,70.2167,70.4062,70.1896,70.3972,57477.0
2022-09-06 14:00:00,78.0,78.07,77.93,77.98,72934.0,70.3881,70.4513,70.325,70.3701,72934.0
2022-09-06 14:10:00,77.99,78.19,77.95,78.11,65649.0,70.3791,70.5596,70.343,70.4874,65649.0
2022-09-06 14:20:00,78.11,78.17,77.98,78.02,52487.0,70.4874,70.5415,70.3701,70.4062,52487.0
2022-09-06 14:30:00,78.02,78.02,77.88,77.99,49856.0,70.4062,70.4062,70.2798,70.3791,49856.0
2022-09-06 14:40:00,77.98,78.03,77.92,77.97,56565.0,70.3701,70.4152,70.3159,70.3611,56565.0
2022-09-06 14:50:00,77.98,77.98,77.82,77.88,48218.0,70.3701,70.3701,70.2257,70.2798,48218.0
2022-09-06 15:00:00,77.89,78.09,77.88,78.09,52270.0,70.2889,70.4694,70.2798,70.4694,52270.0
2022-09-06 15:10:00,78.09,78.18,78.04,78.05,56730.0,70.4694,70.5506,70.4242,70.4333,56730.0
2022-09-06 15:20:00,78.04,78.07,77.91,77.98,95473.0,70.4242,70.4513,70.3069,70.3701,95473.0
2022-09-06 15:30:00,77.98,78.0,77.83,77.85,102586.0,70.3701,70.3881,70.2347,70.2528,102586.0
2022-09-06 15:40:00,77.84,78.03,77.84,77.95,115140.0,70.2438,70.4152,70.2438,70.343,115140.0
2022-09-06 15:50:00,77.96,77.96,77.59,77.79,451851.0,70.352,70.352,70.0181,70.1986,451851.0
2022-09-07 09:30:00,78.16,79.09,78.15,79.07,131816.0,70.5325,71.3718,70.5235,71.3537,131816.0
2022-09-07 09:40:00,79.08,79.08,78.84,78.86,56886.0,71.3627,71.3627,71.1462,71.1642,56886.0
2022-09-07 09:50:00,78.83,78.88,78.7,78.76,83574.0,71.1371,71.1823,71.0198,71.074,83574.0
2022-09-07 10:00:00,78.75,78.9,78.71,78.87,225503.0,71.0649,71.2003,71.0289,71.1732,225503.0
2022-09-07 10:10:00,78.86,79.1,78.77,79.09,110479.0,71.1642,71.3808,71.083,71.3718,110479.0
2022-09-07 10:20:00,79.07,79.27,79.07,79.17,52210.0,71.3537,71.5342,71.3537,71.444,52210.0
2022-09-07 10:30:00,79.17,79.35,79.17,79.27,89305.0,71.444,71.6064,71.444,71.5342,89305.0
2022-09-07 10:40:00,79.27,79.38,79.25,79.29,60282.0,71.5342,71.6335,71.5162,71.5522,60282.0
2022-09-07 10:50:00,79.28,79.44,79.27,79.29,577984.0,71.5432,71.6876,71.5342,71.5522,577984.0
2022-09-07 11:00:00,79.3,79.49,79.26,79.38,47951.0,71.5613,71.7327,71.5252,71.6335,47951.0
2022-09-07 11:10:00,79.39,79.43,79.22,79.22,49091.0,71.6425,71.6786,71.4891,71.4891,49091.0
2022-09-07 11:20:00,79.22,79.48,79.21,79.45,39292.0,71.4891,71.7237,71.4801,71.6966,39292.0
2022-09-07 11:30:00,79.47,79.64,79.47,79.6,58208.0,71.7147,71.8681,71.7147,71.832,58208.0
2022-09-07 11:40:00,79.59,79.63,79.38,79.4,87332.0,71.823,71.8591,71.6335,71.6515,87332.0
2022-09-07 11:50:00,79.39,79.41,79.21,79.21,32437.0,71.6425,71.6605,71.4801,71.4801,32437.0
2022-09-07 12:00:00,79.21,79.3,79.09,79.23,49701.0,71.4801,71.5613,71.3718,71.4981,49701.0
2022-09-07 12:10:00,79.22,79.22,78.99,79.02,82675.0,71.4891,71.4891,71.2815,71.3086,82675.0
2022-09-07 12:20:00,79.05,79.14,79.0,79.13,40784.0,71.3357,71.4169,71.2906,71.4079,40784.0
2022-09-07 12:30:00,79.1,79.33,79.09,79.32,27580.0,71.3808,71.5883,71.3718,71.5793,27580.0
2022-09-07 12:40:00,79.32,79.52,79.3,79.4,45866.0,71.5793,71.7598,71.5613,71.6515,45866.0
2022-09-07 12:50:00,79.39,79.46,79.38,79.45,92422.0,71.6425,71.7057,71.6335,71.6966,92422.0
2022-09-07 13:00:00,79.45,79.68,79.45,79.58,122118.0,71.6966,71.9042,71.6966,71.8139,122118.0
2022-09-07 13:10:00,79.58,79.6,79.46,79.49,30039.0,71.8139,71.832,71.7057,71.7327,30039.0
2022-09-07 13:20:00,79.48,79.59,79.45,79.55,23199.0,71.7237,71.823,71.6966,71.7869,23199.0
2022-09-07 13:30:00,79.56,79.59,79.49,79.54,48629.0,71.7959,71.823,71.7327,71.7779,48629.0
2022-09-07 13:40:00,79.54,79.74,79.53,79.74,44232.0,71.7779,71.9583,71.7688,71.9583,44232.0
2022-09-07 13:50:00,79.74,79.82,79.72,79.8,36298.0,71.9583,72.0305,71.9403,72.0125,36298.0
2022-09-07 14:00:00,79.8,79.88,79.66,79.66,42678.0,72.0125,72.0847,71.8861,71.8861,42678.0
2022-09-07 14:10:00,79.66,79.73,79.53,79.53,32452.0,71.8861,71.9493,71.7688,71.7688,32452.0
2022-09-07 14:20:00,79.51,79.63,79.49,79.63,57540.0,71.7508,71.8591,71.7327,71.8591,57540.0
2022-09-07 14:30:00,79.64,79.81,79.63,79.76,37401.0,71.8681,72.0215,71.8591,71.9764,37401.0
2022-09-07 14:40:00,79.77,79.81,79.72,79.73,30256.0,71.9854,72.0215,71.9403,71.9493,30256.0
2022-09-07 14:50:00,79.73,79.79,79.63,79.77,60211.0,71.9493,72.0035,71.8591,71.9854,60211.0
2022-09-07 15:00:00,79.77,79.79,79.59,79.59,79132.0,71.9854,72.0035,71.823,71.823,79132.0
2022-09-07 15:10:00,79.61,79.7,79.56,79.7,145849.0,71.841,71.9222,71.7959,71.9222,145849.0
2022-09-07 15:20:00,79.7,79.81,79.59,79.76,79539.0,71.9222,72.0215,71.823,71.9764,79539.0
2022-09-07 15:30:00,79.74,79.79,79.65,79.77,67919.0,71.9583,72.0035,71.8771,71.9854,67919.0
2022-09-07 15:40:00,79.77,79.92,79.7,79.85,124907.0,71.9854,72.1208,71.9222,72.0576,124907.0
2022-09-07 15:50:00,79.85,79.93,79.62,79.75,494045.0,72.0576,72.1298,71.85,71.9674,494045.0
2022-09-08 09:30:00,79.54,79.63,79.27,79.45,99260.0,71.7779,71.8591,71.5342,71.6966,99260.0
2022-09-08 09:40:00,79.42,79.73,79.32,79.55,55773.0,71.6696,71.9493,71.5793,71.7869,55773.0
2022-09-08 09:50:00,79.54,79.54,79.35,79.46,55140.0,71.7779,71.7779,71.6064,71.7057,55140.0
2022-09-08 10:00:00,79.45,79.52,79.3,79.43,44724.0,71.6966,71.7598,71.5613,71.6786,44724.0
2022-09-08 10:10:00,79.45,79.66,79.39,79.66,47857.0,71.6966,71.8861,71.6425,71.8861,47857.0
2022-09-08 10:20:00,79.64,79.8,79.53,79.8,41291.0,71.8681,72.0125,71.7688,72.0125,41291.0
2022-09-08 10:30:00,79.78,80.01,79.75,79.95,87098.0,71.9944,72.202,71.9674,72.1478,87098.0
2022-09-08 10:40:00,79.94,80.02,79.87,80.01,42091.0,72.1388,72.211,72.0756,72.202,42091.0
2022-09-08 10:50:00,79.99,79.99,79.77,79.77,29194.0,72.1839,72.1839,71.9854,71.9854,29194.0
2022-09-08 11:00:00,79.77,79.93,79.72,79.9,59198.0,71.9854,72.1298,71.9403,72.1027,59198.0
2022-09-08 11:10:00,79.89,80.02,79.87,79.99,23349.0,72.0937,72.211,72.0756,72.1839,23349.0
2022-09-08 11:20:00,79.97,79.99,79.75,79.84,27436.0,72.1659,72.1839,71.9674,72.0486,27436.0
2022-09-08 11:30:00,79.86,79.92,79.76,79.78,20799.0,72.0666,72.1208,71.9764,71.9944,20799.0
2022-09-08 11:40:00,79.78,79.79,79.67,79.69,31591.0,71.9944,72.0035,71.8952,71.9132,31591.0
2022-09-08 11:50:00,79.7,79.82,79.7,79.8,28420.0,71.9222,72.0305,71.9222,72.0125,28420.0
2022-09-08 12:00:00,79.82,79.82,79.17,79.34,56890.0,72.0305,72.0305,71.444,71.5974,56890.0
2022-09-08 12:10:00,79.35,79.41,79.2,79.38,29135.0,71.6064,71.6605,71.471,71.6335,29135.0
2022-09-08 12:20:00,79.35,79.43,79.23,79.4,19117.0,71.6064,71.6786,71.4981,71.6515,19117.0
2022-09-08 12:30:00,79.41,79.56,79.41,79.5,12508.0,71.6605,71.7959,71.6605,71.7418,12508.0
2022-09-08 12:40:00,79.48,79.65,79.46,79.64,23658.0,71.7237,71.8771,71.7057,71.8681,23658.0
2022-09-08 12:50:00,79.64,79.73,79.62,79.62,23366.0,71.8681,71.9493,71.85,71.85,23366.0
2022-09-08 13:00:00,79.62,79.65,79.46,79.52,26613.0,71.85,71.8771,71.7057,71.7598,26613.0
2022-09-08 13:10:00,79.54,79.76,79.54,79.69,17684.0,71.7779,71.9764,71.7779,71.9132,17684.0
2022-09-08 13:20:00,79.71,79.77,79.67,79.67,26040.0,71.9313,71.9854,71.8952,71.8952,26040.0
2022-09-08 13:30:00,79.68,79.78,79.59,79.71,21643.0,71.9042,71.9944,71.823,71.9313,21643.0
2022-09-08 13:40:00,79.73,79.79,79.71,79.77,15612.0,71.9493,72.0035,71.9313,71.9854,15612.0
2022-09-08 13:50:00,79.75,79.76,79.49,79.61,30239.0,71.9674,71.9764,71.7327,71.841,30239.0
2022-09-08 14:00:00,79.61,79.7,79.57,79.64,18647.0,71.841,71.9222,71.8049,71.8681,18647.0
2022-09-08 14:10:00,79.65,79.66,79.52,79.62,26870.0,71.8771,71.8861,71.7598,71.85,26870.0
2022-09-08 14:20:00,79.6,79.65,79.54,79.57,30512.0,71.832,71.8771,71.7779,71.8049,30512.0
2022-09-08 14:30:00,79.55,79.67,79.55,79.63,24044.0,71.7869,71.8952,71.7869,71.8591,24044.0
2022-09-08 14:40:00,79.63,79.63,79.28,79.32,32838.0,71.8591,71.8591,71.5432,71.5793,32838.0
2022-09-08 14:50:00,79.33,79.36,79.17,79.18,44852.0,71.5883,71.6154,71.444,71.453,44852.0
2022-09-08 15:00:00,79.18,79.27,79.11,79.19,34348.0,71.453,71.5342,71.3898,71.462,34348.0
2022-09-08 15:10:00,79.18,79.35,79.14,79.33,34782.0,71.453,71.6064,71.4169,71.5883,34782.0
2022-09-08 15:20:00,79.35,79.39,79.22,79.22,25927.0,71.6064,71.6425,71.4891,71.4891,25927.0
2022-09-08 15:30:00,79.23,79.3,79.08,79.09,60374.0,71.4981,71.5613,71.3627,71.3718,60374.0
2022-09-08 15:40:00,79.1,79.21,79.03,79.15,53120.0,71.3808,71.4801,71.3176,71.4259,53120.0
2022-09-08 15:50:00,79.14,79.43,79.14,79.41,177231.0,71.4169,71.6786,71.4169,71.6605,177231.0
2022-09-09 09:30:00,79.72,79.81,79.24,79.25,88400.0,71.9403,72.0215,71.5071,71.5162,88400.0
2022-09-09 09:40:00,79.26,79.43,79.19,79.34,50302.0,71.5252,71.6786,71.462,71.5974,50302.0
2022-09-09 09:50:00,79.33,79.61,79.31,79.56,316208.0,71.5883,71.841,71.5703,71.7959,316208.0
2022-09-09 10:00:00,79.61,79.74,79.59,79.61,53587.0,71.841,71.9583,71.823,71.841,53587.0
2022-09-09 10:10:00,79.59,79.69,79.49,79.63,25554.0,71.823,71.9132,71.7327,71.8591,25554.0
2022-09-09 10:20:00,79.63,79.8,79.63,79.75,34176.0,71.8591,72.0125,71.8591,71.9674,34176.0
2022-09-09 10:30:00,79.77,79.85,79.76,79.81,27217.0,71.9854,72.0576,71.9764,72.0215,27217.0
2022-09-09 10:40:00,79.82,79.91,79.82,79.88,27724.0,72.0305,72.1117,72.0305,72.0847,27724.0
2022-09-09 10:50:00,79.88,80.08,79.88,80.04,55362.0,72.0847,72.2652,72.0847,72.2291,55362.0
2022-09-09 11:00:00,80.04,80.08,79.96,80.0,54475.0,72.2291,72.2652,72.1569,72.193,54475.0
2022-09-09 11:10:00,80.01,80.05,79.82,79.82,47691.0,72.202,72.2381,72.0305,72.0305,47691.0
2022-09-09 11:20:00,79.83,79.9,79.74,79.76,55471.0,72.0396,72.1027,71.9583,71.9764,55471.0
2022-09-09 11:30:00,79.77,79.84,79.69,79.78,143205.0,71.9854,72.0486,71.9132,71.9944,143205.0
2022-09-09 11:40:00,79.78,79.87,79.65,79.65,56824.0,71.9944,72.0756,71.8771,71.8771,56824.0
2022-09-09 11:50:00,79.68,79.68,79.57,79.64,39618.0,71.9042,71.9042,71.8049,71.8681,39618.0
2022-09-09 12:00:00,79.64,79.64,79.36,79.51,40529.0,71.8681,71.8681,71.6154,71.7508,40529.0
2022-09-09 12:10:00,79.54,79.68,79.53,79.66,39986.0,71.7779,71.9042,71.7688,71.8861,39986.0
2022-09-09 12:20:00,79.65,79.66,79.47,79.52,62188.0,71.8771,71.8861,71.7147,71.7598,62188.0
2022-09-09 12:30:00,79.51,79.61,79.46,79.46,24533.0,71.7508,71.841,71.7057,71.7057,24533.0
2022-09-09 12:40:00,79.44,79.52,79.4,79.51,20270.0,71.6876,71.7598,71.6515,71.7508,20270.0
2022-09-09 12:50:00,79.5,79.61,79.49,79.57,29112.0,71.7418,71.841,71.7327,71.8049,29112.0
2022-09-09 13:00:00,79.58,79.63,79.5,79.63,20995.0,71.8139,71.8591,71.7418,71.8591,20995.0
2022-09-09 13:10:00,79.61,79.67,79.57,79.6,42039.0,71.841,71.8952,71.8049,71.832,42039.0
2022-09-09 13:20:00,79.59,79.61,79.51,79.55,22453.0,71.823,71.841,71.7508,71.7869,22453.0
2022-09-09 13:30:00,79.56,79.64,79.55,79.62,34868.0,71.7959,71.8681,71.7869,71.85,34868.0
2022-09-09 13:40:00,79.62,79.62,79.5,79.62,41128.0,71.85,71.85,71.7418,71.85,41128.0
2022-09-09 13:50:00,79.62,79.65,79.53,79.59,26917.0,71.85,71.8771,71.7688,71.823,26917.0
2022-09-09 14:00:00,79.6,79.62,79.53,79.58,26000.0,71.832,71.85,71.7688,71.8139,26000.0
2022-09-09 14:10:00,79.59,79.67,79.57,79.63,37927.0,71.823,71.8952,71.8049,71.8591,37927.0
2022-09-09 14:20:00,79.62,79.7,79.6,79.69,68987.0,71.85,71.9222,71.832,71.9132,68987.0
2022-09-09 14:30:00,79.69,79.85,79.67,79.83,70752.0,71.9132,72.0576,71.8952,72.0396,70752.0
2022-09-09 14:40:00,79.81,79.88,79.74,79.75,30785.0,72.0215,72.0847,71.9583,71.9674,30785.0
2022-09-09 14:50:00,79.75,79.81,79.68,79.79,20166.0,71.9674,72.0215,71.9042,72.0035,20166.0
2022-09-09 15:00:00,79.79,79.83,79.74,79.78,26396.0,72.0035,72.0396,71.9583,71.9944,26396.0
2022-09-09 15:10:00,79.77,79.86,79.76,79.86,37381.0,71.9854,72.0666,71.9764,72.0666,37381.0
2022-09-09 15:20:00,79.85,79.86,79.78,79.79,44034.0,72.0576,72.0666,71.9944,72.0035,44034.0
2022-09-09 15:30:00,79.78,79.78,79.69,79.76,31983.0,71.9944,71.9944,71.9132,71.9764,31983.0
2022-09-09 15:40:00,79.76,79.84,79.72,79.78,58829.0,71.9764,72.0486,71.9403,71.9944,58829.0
2022-09-09 15:50:00,79.79,79.79,79.49,79.52,219443.0,72.0035,72.0035,71.7327,71.7598,219443.0
2022-09-12 09:30:00,79.6,79.76,79.42,79.58,82548.0,71.832,71.9764,71.6696,71.8139,82548.0
2022-09-12 09:40:00,79.58,79.63,79.41,79.56,74619.0,71.8139,71.8591,71.6605,71.7959,74619.0
2022-09-12 09:50:00,79.57,79.64,79.44,79.55,60953.0,71.8049,71.8681,71.6876,71.7869,60953.0
2022-09-12 10:00:00,79.56,79.56,79.4,79.52,53761.0,71.7959,71.7959,71.6515,71.7598,53761.0
2022-09-12 10:10:00,79.51,79.72,79.5,79.65,66967.0,71.7508,71.9403,71.7418,71.8771,66967.0
2022-09-12 10:20:00,79.66,79.93,79.64,79.87,281500.0,71.8861,72.1298,71.8681,72.0756,281500.0
2022-09-12 10:30:00,79.87,80.06,79.85,80.04,101590.0,72.0756,72.2471,72.0576,72.2291,101590.0
2022-09-12 10:40:00,80.06,80.18,80.05,80.13,106601.0,72.2471,72.3554,72.2381,72.3103,106601.0
2022-09-12 10:50:00,80.12,80.2,80.02,80.19,72660.0,72.3013,72.3734,72.211,72.3644,72660.0
2022-09-12 11:00:00,80.19,80.32,80.14,80.19,61990.0,72.3644,72.4817,72.3193,72.3644,61990.0
2022-09-12 11:10:00,80.16,80.21,80.11,80.2,54544.0,72.3373,72.3825,72.2922,72.3734,54544.0
2022-09-12 11:20:00,80.2,80.21,80.06,80.07,50934.0,72.3734,72.3825,72.2471,72.2561,50934.0
2022-09-12 11:30:00,80.08,80.16,79.95,79.98,51457.0,72.2652,72.3373,72.1478,72.1749,51457.0
2022-09-12 11:40:00,79.99,80.02,79.88,79.94,74915.0,72.1839,72.211,72.0847,72.1388,74915.0
2022-09-12 11:50:00,79.95,79.99,79.73,79.88,45969.0,72.1478,72.1839,71.9493,72.0847,45969.0
2022-09-12 12:00:00,79.88,79.91,79.74,79.74,32646.0,72.0847,72.1117,71.9583,71.9583,32646.0
2022-09-12 12:10:00,79.73,79.89,79.7,79.84,20960.0,71.9493,72.0937,71.9222,72.0486,20960.0
2022-09-12 12:20:00,79.83,79.97,79.83,79.91,44663.0,72.0396,72.1659,72.0396,72.1117,44663.0
2022-09-12 12:30:00,79.89,79.9,79.78,79.79,14675.0,72.0937,72.1027,71.9944,72.0035,14675.0
2022-09-12 12:40:00,79.79,79.87,79.74,79.82,57227.0,72.0035,72.0756,71.9583,72.0305,57227.0
2022-09-12 12:50:00,79.81,79.92,79.77,79.91,17090.0,72.0215,72.1208,71.9854,72.1117,17090.0
2022-09-12 13:00:00,79.91,79.98,79.8,79.95,47931.0,72.1117,72.1749,72.0125,72.1478,47931.0
2022-09-12 13:10:00,79.95,79.99,79.93,79.96,25113.0,72.1478,72.1839,72.1298,72.1569,25113.0
2022-09-12 13:20:00,79.98,80.06,79.95,80.06,42465.0,72.1749,72.2471,72.1478,72.2471,42465.0
2022-09-12 13:30:00,80.06,80.06,79.88,79.88,21140.0,72.2471,72.2471,72.0847,72.0847,21140.0
2022-09-12 13:40:00,79.9,79.95,79.87,79.91,24212.0,72.1027,72.1478,72.0756,72.1117,24212.0
2022-09-12 13:50:00,79.91,79.95,79.84,79.88,23167.0,72.1117,72.1478,72.0486,72.0847,23167.0
2022-09-12 14:00:00,79.88,79.97,79.81,79.95,28910.0,72.0847,72.1659,72.0215,72.1478,28910.0
2022-09-12 14:10:00,79.95,80.03,79.85,79.86,27936.0,72.1478,72.22,72.0576,72.0666,27936.0
2022-09-12 14:20:00,79.86,80.0,79.81,79.93,33324.0,72.0666,72.193,72.0215,72.1298,33324.0
2022-09-12 14:30:00,79.92,80.01,79.89,79.99,30688.0,72.1208,72.202,72.0937,72.1839,30688.0
2022-09-12 14:40:00,79.98,80.02,79.95,79.97,41961.0,72.1749,72.211,72.1478,72.1659,41961.0
2022-09-12 14:50:00,79.97,79.97,79.9,79.92,14332.0,72.1659,72.1659,72.1027,72.1208,14332.0
2022-09-12 15:00:00,79.92,80.04,79.91,80.04,37968.0,72.1208,72.2291,72.1117,72.2291,37968.0
2022-09-12 15:10:00,80.03,80.03,79.94,79.96,24841.0,72.22,72.22,72.1388,72.1569,24841.0
2022-09-12 15:20:00,79.97,80.0,79.74,79.74,44458.0,72.1659,72.193,71.9583,71.9583,44458.0
2022-09-12 15:30:00,79.76,79.9,79.74,79.89,47572.0,71.9764,72.1027,71.9583,72.0937,47572.0
2022-09-12 15:40:00,79.88,80.09,79.79,80.09,67045.0,72.0847,72.2742,72.0035,72.2742,67045.0
2022-09-12 15:50:00,80.08,80.19,79.96,80.19,234486.0,72.2652,72.3644,72.1569,72.3644,234486.0
2022-09-13 09:30:00,79.47,79.78,79.37,79.52,81011.0,71.7147,71.9944,71.6244,71.7598,81011.0
2022-09-13 09:40:00,79.55,79.68,79.51,79.61,34052.0,71.7869,71.9042,71.7508,71.841,34052.0
2022-09-13 09:50:00,79.62,79.7,79.39,79.43,39530.0,71.85,71.9222,71.6425,71.6786,39530.0
2022-09-13 10:00:00,79.43,79.43,79.18,79.43,54011.0,71.6786,71.6786,71.453,71.6786,54011.0
2022-09-13 10:10:00,79.43,79.61,79.3,79.59,51666.0,71.6786,71.841,71.5613,71.823,51666.0
2022-09-13 10:20:00,79.66,79.68,79.56,79.68,24552.0,71.8861,71.9042,71.7959,71.9042,24552.0
2022-09-13 10:30:00,79.66,79.69,79.48,79.55,44641.0,71.8861,71.9132,71.7237,71.7869,44641.0
2022-09-13 10:40:00,79.55,79.68,79.54,79.62,24242.0,71.7869,71.9042,71.7779,71.85,24242.0
2022-09-13 10:50:00,79.62,79.62,79.31,79.36,39360.0,71.85,71.85,71.5703,71.6154,39360.0
2022-09-13 11:00:00,79.35,79.45,79.27,79.45,36004.0,71.6064,71.6966,71.5342,71.6966,36004.0
2022-09-13 11:10:00,79.47,79.5,79.39,79.44,27591.0,71.7147,71.7418,71.6425,71.6876,27591.0
2022-09-13 11:20:00,79.45,79.45,79.28,79.32,25336.0,71.6966,71.6966,71.5432,71.5793,25336.0
2022-09-13 11:30:00,79.32,79.42,79.22,79.42,15235.0,71.5793,71.6696,71.4891,71.6696,15235.0
2022-09-13 11:40:00,79.41,79.58,79.34,79.54,18769.0,71.6605,71.8139,71.5974,71.7779,18769.0
2022-09-13 11:50:00,79.55,79.6,79.24,79.29,15290.0,71.7869,71.832,71.5071,71.5522,15290.0
2022-09-13 12:00:00,79.3,79.43,79.27,79.41,23538.0,71.5613,71.6786,71.5342,71.6605,23538.0
2022-09-13 12:10:00,79.4,79.54,79.4,79.54,24333.0,71.6515,71.7779,71.6515,71.7779,24333.0
2022-09-13 12:20:00,79.56,79.64,79.44,79.44,16733.0,71.7959,71.8681,71.6876,71.6876,16733.0
2022-09-13 12:30:00,79.42,79.53,79.39,79.48,13315.0,71.6696,71.7688,71.6425,71.7237,13315.0
2022-09-13 12:40:00,79.46,79.49,79.31,79.43,14107.0,71.7057,71.7327,71.5703,71.6786,14107.0
2022-09-13 12:50:00,79.45,79.53,79.42,79.52,16852.0,71.6966,71.7688,71.6696,71.7598,16852.0
2022-09-13 13:00:00,79.53,79.58,79.45,79.5,28945.0,71.7688,71.8139,71.6966,71.7418,28945.0
2022-09-13 13:10:00,79.5,79.68,79.45,79.58,25997.0,71.7418,71.9042,71.6966,71.8139,25997.0
2022-09-13 13:20:00,79.58,79.61,79.48,79.54,31688.0,71.8139,71.841,71.7237,71.7779,31688.0
2022-09-13 13:30:00,79.51,79.54,79.32,79.4,19398.0,71.7508,71.7779,71.5793,71.6515,19398.0
2022-09-13 13:40:00,79.41,79.5,79.35,79.49,23322.0,71.6605,71.7418,71.6064,71.7327,23322.0
2022-09-13 13:50:00,79.51,79.51,79.35,79.35,15019.0,71.7508,71.7508,71.6064,71.6064,15019.0
2022-09-13 14:00:00,79.34,79.35,79.07,79.11,26386.0,71.5974,71.6064,71.3537,71.3898,26386.0
2022-09-13 14:10:00,79.14,79.18,79.04,79.17,33849.0,71.4169,71.453,71.3266,71.444,33849.0
2022-09-13 14:20:00,79.2,79.2,78.95,79.0,42700.0,71.471,71.471,71.2454,71.2906,42700.0
2022-09-13 14:30:00,78.99,79.0,78.87,78.87,27319.0,71.2815,71.2906,71.1732,71.1732,27319.0
2022-09-13 14:40:00,78.87,78.93,78.8,78.83,39728.0,71.1732,71.2274,71.1101,71.1371,39728.0
2022-09-13 14:50:00,78.83,78.85,78.68,78.74,65779.0,71.1371,71.1552,71.0018,71.0559,65779.0
2022-09-13 15:00:00,78.75,78.79,78.59,78.6,45282.0,71.0649,71.101,70.9206,70.9296,45282.0
2022-09-13 15:10:00,78.61,78.62,78.37,78.42,57241.0,70.9386,70.9476,70.722,70.7672,57241.0
2022-09-13 15:20:00,78.41,78.51,78.38,78.39,48162.0,70.7581,70.8484,70.7311,70.7401,48162.0
2022-09-13 15:30:00,78.4,78.41,78.09,78.25,83199.0,70.7491,70.7581,70.4694,70.6137,83199.0
2022-09-13 15:40:00,78.24,78.24,77.89,78.05,111018.0,70.6047,70.6047,70.2889,70.4333,111018.0
2022-09-13 15:50:00,78.04,78.39,77.99,78.22,335189.0,70.4242,70.7401,70.3791,70.5867,335189.0
2022-09-14 09:30:00,78.35,78.74,78.35,78.69,73549.0,70.704,71.0559,70.704,71.0108,73549.0
2022-09-14 09:40:00,78.68,78.93,78.68,78.87,46659.0,71.0018,71.2274,71.0018,71.1732,46659.0
2022-09-14 09:50:00,78.86,79.26,78.82,79.23,35798.0,71.1642,71.5252,71.1281,71.4981,35798.0
2022-09-14 10:00:00,79.25,79.37,79.12,79.36,56629.0,71.5162,71.6244,71.3988,71.6154,56629.0
2022-09-14 10:10:00,79.36,79.57,79.32,79.5,36789.0,71.6154,71.8049,71.5793,71.7418,36789.0
2022-09-14 10:20:00,79.47,79.54,79.3,79.3,44370.0,71.7147,71.7779,71.5613,71.5613,44370.0
2022-09-14 10:30:00,79.31,79.6,79.3,79.59,59734.0,71.5703,71.832,71.5613,71.823,59734.0
2022-09-14 10:40:00,79.59,79.7,79.54,79.58,56084.0,71.823,71.9222,71.7779,71.8139,56084.0
2022-09-14 10:50:00,79.59,79.75,79.56,79.67,51472.0,71.823,71.9674,71.7959,71.8952,51472.0
2022-09-14 11:00:00,79.66,79.74,79.56,79.57,61820.0,71.8861,71.9583,71.7959,71.8049,61820.0
2022-09-14 11:10:00,79.58,79.63,79.26,79.39,69137.0,71.8139,71.8591,71.5252,71.6425,69137.0
2022-09-14 11:20:00,79.39,79.45,79.31,79.4,32024.0,71.6425,71.6966,71.5703,71.6515,32024.0
2022-09-14 11:30:00,79.42,79.46,79.33,79.46,23990.0,71.6696,71.7057,71.5883,71.7057,23990.0
2022-09-14 11:40:00,79.45,79.54,79.42,79.43,22344.0,71.6966,71.7779,71.6696,71.6786,22344.0
2022-09-14 11:50:00,79.42,79.48,79.38,79.45,14551.0,71.6696,71.7237,71.6335,71.6966,14551.0
2022-09-14 12:00:00,79.45,79.51,79.37,79.38,68446.0,71.6966,71.7508,71.6244,71.6335,68446.0
2022-09-14 12:10:00,79.36,79.42,79.25,79.25,30877.0,71.6154,71.6696,71.5162,71.5162,30877.0
2022-09-14 12:20:00,79.25,79.33,79.18,79.25,17495.0,71.5162,71.5883,71.453,71.5162,17495.0
2022-09-14 12:30:00,79.25,79.48,79.25,79.42,24130.0,71.5162,71.7237,71.5162,71.6696,24130.0
2022-09-14 12:40:00,79.42,79.51,79.41,79.42,23669.0,71.6696,71.7508,71.6605,71.6696,23669.0
2022-09-14 12:50:00,79.42,79.48,79.41,79.48,17503.0,71.6696,71.7237,71.6605,71.7237,17503.0
2022-09-14 13:00:00,79.48,79.54,79.42,79.48,18282.0,71.7237,71.7779,71.6696,71.7237,18282.0
2022-09-14 13:10:00,79.48,79.58,79.44,79.54,19083.0,71.7237,71.8139,71.6876,71.7779,19083.0
2022-09-14 13:20:00,79.53,79.55,79.47,79.53,10101.0,71.7688,71.7869,71.7147,71.7688,10101.0
2022-09-14 13:30:00,79.52,79.59,79.42,79.42,26683.0,71.7598,71.823,71.6696,71.6696,26683.0
2022-09-14 13:40:00,79.42,79.43,79.18,79.23,43691.0,71.6696,71.6786,71.453,71.4981,43691.0
2022-09-14 13:50:00,79.24,79.33,79.23,79.26,23877.0,71.5071,71.5883,71.4981,71.5252,23877.0
2022-09-14 14:00:00,79.26,79.29,79.15,79.2,37130.0,71.5252,71.5522,71.4259,71.471,37130.0
2022-09-14 14:10:00,79.22,79.27,79.14,79.25,25600.0,71.4891,71.5342,71.4169,71.5162,25600.0
2022-09-14 14:20:00,79.26,79.33,79.21,79.31,19372.0,71.5252,71.5883,71.4801,71.5703,19372.0
2022-09-14 14:30:00,79.32,79.38,79.32,79.32,23609.0,71.5793,71.6335,71.5793,71.5793,23609.0
2022-09-14 14:40:00,79.32,79.32,79.15,79.27,30065.0,71.5793,71.5793,71.4259,71.5342,30065.0
2022-09-14 14:50:00,79.28,79.3,79.2,79.23,26432.0,71.5432,71.5613,71.471,71.4981,26432.0
2022-09-14 15:00:00,79.22,79.35,79.18,79.34,38108.0,71.4891,71.6064,71.453,71.5974,38108.0
2022-09-14 15:10:00,79.34,79.34,78.99,79.09,40279.0,71.5974,71.5974,71.2815,71.3718,40279.0
2022-09-14 15:20:00,79.09,79.17,79.03,79.12,71129.0,71.3718,71.444,71.3176,71.3988,71129.0
2022-09-14 15:30:00,79.13,79.21,78.98,79.2,44555.0,71.4079,71.4801,71.2725,71.471,44555.0
2022-09-14 15:40:00,79.19,79.34,79.16,79.31,81672.0,71.462,71.5974,71.4349,71.5703,81672.0
2022-09-14 15:50:00,79.32,79.48,79.28,79.43,280799.0,71.5793,71.7237,71.5432,71.6786,280799.0
2022-09-15 09:30:00,79.15,79.15,78.34,78.34,114523.0,71.4259,71.4259,70.695,70.695,114523.0
2022-09-15 09:40:00,78.36,78.45,78.19,78.26,139187.0,70.713,70.7942,70.5596,70.6228,139187.0
2022-09-15 09:50:00,78.27,78.3,78.14,78.22,86860.0,70.6318,70.6589,70.5145,70.5867,86860.0
2022-09-15 10:00:00,78.22,78.37,78.16,78.36,69184.0,70.5867,70.722,70.5325,70.713,69184.0
2022-09-15 10:10:00,78.36,78.36,78.21,78.28,64222.0,70.713,70.713,70.5776,70.6408,64222.0
2022-09-15 10:20:00,78.27,78.28,77.76,77.79,258360.0,70.6318,70.6408,70.1716,70.1986,258360.0
2022-09-15 10:30:00,77.8,78.06,77.78,78.05,40686.0,70.2077,70.4423,70.1896,70.4333,40686.0
2022-09-15 10:40:00,78.05,78.09,77.9,77.99,41254.0,70.4333,70.4694,70.2979,70.3791,41254.0
2022-09-15 10:50:00,78.0,78.02,77.83,77.92,61142.0,70.3881,70.4062,70.2347,70.3159,61142.0
2022-09-15 11:00:00,77.92,78.12,77.89,78.08,49917.0,70.3159,70.4964,70.2889,70.4603,49917.0
2022-09-15 11:10:00,78.07,78.3,77.98,78.28,46696.0,70.4513,70.6589,70.3701,70.6408,46696.0
2022-09-15 11:20:00,78.28,78.32,78.19,78.26,28891.0,70.6408,70.6769,70.5596,70.6228,28891.0
2022-09-15 11:30:00,78.27,78.28,77.97,78.08,14696.0,70.6318,70.6408,70.3611,70.4603,14696.0
2022-09-15 11:40:00,78.1,78.15,77.95,77.96,64026.0,70.4784,70.5235,70.343,70.352,64026.0
2022-09-15 11:50:00,77.95,77.95,77.79,77.87,21788.0,70.343,70.343,70.1986,70.2708,21788.0
2022-09-15 12:00:00,77.87,77.88,77.76,77.77,25531.0,70.2708,70.2798,70.1716,70.1806,25531.0
2022-09-15 12:10:00,77.77,77.85,77.71,77.85,27494.0,70.1806,70.2528,70.1264,70.2528,27494.0
2022-09-15 12:20:00,77.82,77.84,77.69,77.74,22375.0,70.2257,70.2438,70.1084,70.1535,22375.0
2022-09-15 12:30:00,77.71,77.88,77.7,77.87,23805.0,70.1264,70.2798,70.1174,70.2708,23805.0
2022-09-15 12:40:00,77.86,77.89,77.74,77.79,25430.0,70.2618,70.2889,70.1535,70.1986,25430.0
2022-09-15 12:50:00,77.78,77.79,77.67,77.72,22078.0,70.1896,70.1986,70.0903,70.1355,22078.0
2022-09-15 13:00:00,77.73,77.96,77.72,77.94,32254.0,70.1445,70.352,70.1355,70.334,32254.0
2022-09-15 13:10:00,77.95,78.09,77.89,78.04,36027.0,70.343,70.4694,70.2889,70.4242,36027.0
2022-09-15 13:20:00,78.06,78.07,77.85,77.85,26893.0,70.4423,70.4513,70.2528,70.2528,26893.0
2022-09-15 13:30:00,77.86,77.89,77.77,77.79,28729.0,70.2618,70.2889,70.1806,70.1986,28729.0
2022-09-15 13:40:00,77.8,77.84,77.59,77.65,61428.0,70.2077,70.2438,70.0181,70.0723,61428.0
2022-09-15 13:50:00,77.63,77.64,77.56,77.6,19098.0,70.0542,70.0633,69.9911,70.0272,19098.0
2022-09-15 14:00:00,77.59,77.59,77.33,77.38,50538.0,70.0181,70.0181,69.7835,69.8286,50538.0
2022-09-15 14:10:00,77.39,77.56,77.38,77.53,23591.0,69.8377,69.9911,69.8286,69.964,23591.0
2022-09-15 14:20:00,77.53,77.6,77.46,77.6,18951.0,69.964,70.0272,69.9008,70.0272,18951.0
2022-09-15 14:30:00,77.61,77.73,77.6,77.72,28751.0,70.0362,70.1445,70.0272,70.1355,28751.0
2022-09-15 14:40:00,77.73,77.75,77.56,77.57,26259.0,70.1445,70.1625,69.9911,70.0001,26259.0
2022-09-15 14:50:00,77.57,77.58,77.45,77.48,24066.0,70.0001,70.0091,69.8918,69.9189,24066.0
2022-09-15 15:00:00,77.48,77.51,77.38,77.42,48265.0,69.9189,69.946,69.8286,69.8647,48265.0
2022-09-15 15:10:00,77.4,77.44,77.32,77.35,43504.0,69.8467,69.8828,69.7745,69.8016,43504.0
2022-09-15 15:20:00,77.34,77.44,77.23,77.3,54317.0,69.7925,69.8828,69.6933,69.7564,54317.0
2022-09-15 15:30:00,77.24,77.39,77.23,77.34,61894.0,69.7023,69.8377,69.6933,69.7925,61894.0
2022-09-15 15:40:00,77.34,77.55,77.25,77.5,113873.0,69.7925,69.9821,69.7113,69.9369,113873.0
2022-09-15 15:50:00,77.49,77.59,77.29,77.3,413307.0,69.9279,70.0181,69.7474,69.7564,413307.0
2022-09-16 09:30:00,77.06,77.47,76.91,77.27,1351264.0,69.5399,69.9099,69.4045,69.7294,1351264.0
2022-09-16 09:40:00,77.25,77.29,77.01,77.02,283893.0,69.7113,69.7474,69.4948,69.5038,283893.0
2022-09-16 09:50:00,77.0,77.39,76.91,77.31,59623.0,69.4857,69.8377,69.4045,69.7655,59623.0
2022-09-16 10:00:00,77.29,77.72,77.25,77.59,264422.0,69.7474,70.1355,69.7113,70.0181,264422.0
2022-09-16 10:10:00,77.66,77.83,77.44,77.6,63089.0,70.0813,70.2347,69.8828,70.0272,63089.0
2022-09-16 10:20:00,77.58,77.58,77.37,77.5,41571.0,70.0091,70.0091,69.8196,69.9369,41571.0
2022-09-16 10:30:00,77.52,77.6,77.35,77.56,50695.0,69.955,70.0272,69.8016,69.9911,50695.0
2022-09-16 10:40:00,77.56,77.65,77.45,77.46,41567.0,69.9911,70.0723,69.8918,69.9008,41567.0
2022-09-16 10:50:00,77.46,77.52,77.36,77.42,52440.0,69.9008,69.955,69.8106,69.8647,52440.0
2022-09-16 11:00:00,77.41,77.57,77.31,77.51,95613.0,69.8557,70.0001,69.7655,69.946,95613.0
2022-09-16 11:10:00,77.53,77.56,77.38,77.48,53357.0,69.964,69.9911,69.8286,69.9189,53357.0
2022-09-16 11:20:00,77.44,77.5,77.38,77.38,36784.0,69.8828,69.9369,69.8286,69.8286,36784.0
2022-09-16 11:30:00,77.38,77.43,77.32,77.36,33354.0,69.8286,69.8738,69.7745,69.8106,33354.0
2022-09-16 11:40:00,77.36,77.5,77.32,77.41,25475.0,69.8106,69.9369,69.7745,69.8557,25475.0
2022-09-16 11:50:00,77.39,77.5,77.36,77.49,26677.0,69.8377,69.9369,69.8106,69.9279,26677.0
2022-09-16 12:00:00,77.49,77.52,77.38,77.39,34717.0,69.9279,69.955,69.8286,69.8377,34717.0
2022-09-16 12:10:00,77.4,77.4,77.17,77.18,35433.0,69.8467,69.8467,69.6391,69.6482,35433.0
2022-09-16 12:20:00,77.15,77.26,77.11,77.23,45476.0,69.6211,69.7204,69.585,69.6933,45476.0
2022-09-16 12:30:00,77.22,77.28,77.15,77.18,27026.0,69.6843,69.7384,69.6211,69.6482,27026.0
2022-09-16 12:40:00,77.18,77.26,77.16,77.26,30107.0,69.6482,69.7204,69.6301,69.7204,30107.0
2022-09-16 12:50:00,77.26,77.36,77.23,77.32,36818.0,69.7204,69.8106,69.6933,69.7745,36818.0
2022-09-16 13:00:00,77.33,77.37,77.26,77.37,29380.0,69.7835,69.8196,69.7204,69.8196,29380.0
2022-09-16 13:10:00,77.37,77.46,77.32,77.38,42195.0,69.8196,69.9008,69.7745,69.8286,42195.0
2022-09-16 13:20:00,77.38,77.5,77.35,77.4,44384.0,69.8286,69.9369,69.8016,69.8467,44384.0
2022-09-16 13:30:00,77.39,77.51,77.36,77.42,102177.0,69.8377,69.946,69.8106,69.8647,102177.0
2022-09-16 13:40:00,77.42,77.53,77.38,77.4,45806.0,69.8647,69.964,69.8286,69.8467,45806.0
2022-09-16 13:50:00,77.41,77.46,77.28,77.41,35031.0,69.8557,69.9008,69.7384,69.8557,35031.0
2022-09-16 14:00:00,77.41,77.55,77.35,77.4,50061.0,69.8557,69.9821,69.8016,69.8467,50061.0
2022-09-16 14:10:00,77.39,77.42,77.3,77.4,44417.0,69.8377,69.8647,69.7564,69.8467,44417.0
2022-09-16 14:20:00,77.4,77.57,77.38,77.5,69743.0,69.8467,70.0001,69.8286,69.9369,69743.0
2022-09-16 14:30:00,77.5,77.53,77.37,77.39,41174.0,69.9369,69.964,69.8196,69.8377,41174.0
2022-09-16 14:40:00,77.41,77.49,77.27,77.48,43106.0,69.8557,69.9279,69.7294,69.9189,43106.0
2022-09-16 14:50:00,77.47,77.49,77.41,77.43,38394.0,69.9099,69.9279,69.8557,69.8738,38394.0
2022-09-16 15:00:00,77.43,77.54,77.41,77.51,73344.0,69.8738,69.973,69.8557,69.946,73344.0
2022-09-16 15:10:00,77.51,77.51,77.29,77.36,36143.0,69.946,69.946,69.7474,69.8106,36143.0
2022-09-16 15:20:00,77.38,77.53,77.37,77.47,56364.0,69.8286,69.964,69.8196,69.9099,56364.0
2022-09-16 15:30:00,77.46,77.56,77.36,77.55,77423.0,69.9008,69.9911,69.8106,69.9821,77423.0
2022-09-16 15:40:00,77.56,77.58,77.31,77.36,152184.0,69.9911,70.0091,69.7655,69.8106,152184.0
2022-09-16 15:50:00,77.37,77.47,77.09,77.24,680347.0,69.8196,69.9099,69.5669,69.7023,680347.0
2022-09-19 09:30:00,77.03,77.17,76.69,76.84,68384.0,69.5128,69.6391,69.206,69.3413,68384.0
2022-09-19 09:40:00,76.84,77.14,76.81,77.13,34639.0,69.3413,69.6121,69.3143,69.603,34639.0
2022-09-19 09:50:00,77.15,77.25,76.96,76.98,23334.0,69.6211,69.7113,69.4496,69.4677,23334.0
2022-09-19 10:00:00,76.95,77.26,76.91,77.23,26606.0,69.4406,69.7204,69.4045,69.6933,26606.0
2022-09-19 10:10:00,77.26,77.44,77.26,77.41,27614.0,69.7204,69.8828,69.7204,69.8557,27614.0
2022-09-19 10:20:00,77.36,77.6,77.34,77.57,30120.0,69.8106,70.0272,69.7925,70.0001,30120.0
2022-09-19 10:30:00,77.6,77.68,77.56,77.61,162079.0,70.0272,70.0994,69.9911,70.0362,162079.0
2022-09-19 10:40:00,77.6,77.75,77.58,77.65,74807.0,70.0272,70.1625,70.0091,70.0723,74807.0
2022-09-19 10:50:00,77.65,77.67,77.54,77.55,35014.0,70.0723,70.0903,69.973,69.9821,35014.0
2022-09-19 11:00:00,77.55,77.7,77.54,77.59,95921.0,69.9821,70.1174,69.973,70.0181,95921.0
2022-09-19 11:10:00,77.59,77.77,77.52,77.72,34958.0,70.0181,70.1806,69.955,70.1355,34958.0
2022-09-19 11:20:00,77.72,77.73,77.56,77.58,23511.0,70.1355,70.1445,69.9911,70.0091,23511.0
2022-09-19 11:30:00,77.57,77.58,77.39,77.39,60902.0,70.0001,70.0091,69.8377,69.8377,60902.0
2022-09-19 11:40:00,77.38,77.51,77.34,77.45,55331.0,69.8286,69.946,69.7925,69.8918,55331.0
2022-09-19 11:50:00,77.44,77.47,77.28,77.31,33154.0,69.8828,69.9099,69.7384,69.7655,33154.0
2022-09-19 12:00:00,77.3,77.47,77.28,77.43,52022.0,69.7564,69.9099,69.7384,69.8738,52022.0
2022-09-19 12:10:00,77.43,77.45,77.35,77.4,66038.0,69.8738,69.8918,69.8016,69.8467,66038.0
2022-09-19 12:20:00,77.38,77.39,77.31,77.35,35407.0,69.8286,69.8377,69.7655,69.8016,35407.0
2022-09-19 12:30:00,77.35,77.56,77.28,77.47,88824.0,69.8016,69.9911,69.7384,69.9099,88824.0
2022-09-19 12:40:00,77.48,77.53,77.42,77.42,30843.0,69.9189,69.964,69.8647,69.8647,30843.0
2022-09-19 12:50:00,77.44,77.57,77.44,77.54,24087.0,69.8828,70.0001,69.8828,69.973,24087.0
2022-09-19 13:00:00,77.55,77.6,77.46,77.56,33027.0,69.9821,70.0272,69.9008,69.9911,33027.0
2022-09-19 13:10:00,77.56,77.57,77.4,77.46,32969.0,69.9911,70.0001,69.8467,69.9008,32969.0
2022-09-19 13:20:00,77.46,77.53,77.4,77.44,27613.0,69.9008,69.964,69.8467,69.8828,27613.0
2022-09-19 13:30:00,77.44,77.45,77.34,77.44,44480.0,69.8828,69.8918,69.7925,69.8828,44480.0
2022-09-19 13:40:00,77.44,77.55,77.43,77.51,53712.0,69.8828,69.9821,69.8738,69.946,53712.0
2022-09-19 13:50:00,77.49,77.57,77.27,77.29,33905.0,69.9279,70.0001,69.7294,69.7474,33905.0
2022-09-19 14:00:00,77.3,77.3,77.18,77.26,38885.0,69.7564,69.7564,69.6482,69.7204,38885.0
2022-09-19 14:10:00,77.26,77.28,77.17,77.22,32550.0,69.7204,69.7384,69.6391,69.6843,32550.0
2022-09-19 14:20:00,77.21,77.29,77.17,77.27,30001.0,69.6752,69.7474,69.6391,69.7294,30001.0
2022-09-19 14:30:00,77.27,77.34,77.19,77.31,27837.0,69.7294,69.7925,69.6572,69.7655,27837.0
2022-09-19 14:40:00,77.29,77.3,77.24,77.27,22821.0,69.7474,69.7564,69.7023,69.7294,22821.0
2022-09-19 14:50:00,77.28,77.43,77.27,77.41,31715.0,69.7384,69.8738,69.7294,69.8557,31715.0
2022-09-19 15:00:00,77.43,77.83,77.41,77.75,151096.0,69.8738,70.2347,69.8557,70.1625,151096.0
2022-09-19 15:10:00,77.73,78.23,77.69,78.05,164975.0,70.1445,70.5957,70.1084,70.4333,164975.0
2022-09-19 15:20:00,78.04,78.18,78.01,78.16,135679.0,70.4242,70.5506,70.3972,70.5325,135679.0
2022-09-19 15:30:00,78.16,78.23,78.11,78.19,80156.0,70.5325,70.5957,70.4874,70.5596,80156.0
2022-09-19 15:40:00,78.19,78.34,78.18,78.27,121139.0,70.5596,70.695,70.5506,70.6318,121139.0
2022-09-19 15:50:00,78.27,78.32,78.16,78.28,290208.0,70.6318,70.6769,70.5325,70.6408,290208.0
2022-09-20 09:30:00,77.82,77.92,77.42,77.42,60946.0,70.2257,70.3159,69.8647,69.8647,60946.0
2022-09-20 09:40:00,77.4,77.53,77.35,77.41,35055.0,69.8467,69.964,69.8016,69.8557,35055.0
2022-09-20 09:50:00,77.38,77.38,77.14,77.16,47838.0,69.8286,69.8286,69.6121,69.6301,47838.0
2022-09-20 10:00:00,77.15,77.16,77.0,77.04,32731.0,69.6211,69.6301,69.4857,69.5218,32731.0
2022-09-20 10:10:00,77.05,77.05,76.54,76.68,56810.0,69.5308,69.5308,69.0706,69.197,56810.0
2022-09-20 10:20:00,76.66,76.88,76.65,76.88,24652.0,69.1789,69.3774,69.1699,69.3774,24652.0
2022-09-20 10:30:00,76.88,77.02,76.86,76.98,26288.0,69.3774,69.5038,69.3594,69.4677,26288.0
2022-09-20 10:40:00,77.03,77.2,76.94,77.19,48482.0,69.5128,69.6662,69.4316,69.6572,48482.0
2022-09-20 10:50:00,77.23,77.34,77.22,77.26,30931.0,69.6933,69.7925,69.6843,69.7204,30931.0
2022-09-20 11:00:00,77.26,77.26,77.1,77.1,30287.0,69.7204,69.7204,69.576,69.576,30287.0
2022-09-20 11:10:00,77.11,77.12,76.67,76.73,191808.0,69.585,69.594,69.1879,69.2421,191808.0
2022-09-20 11:20:00,76.72,76.72,76.52,76.58,40108.0,69.2331,69.2331,69.0526,69.1067,40108.0
2022-09-20 11:30:00,76.56,76.58,76.4,76.56,66534.0,69.0887,69.1067,68.9443,69.0887,66534.0
2022-09-20 11:40:00,76.59,76.83,76.56,76.83,57008.0,69.1157,69.3323,69.0887,69.3323,57008.0
2022-09-20 11:50:00,76.83,76.92,76.76,76.87,22140.0,69.3323,69.4135,69.2691,69.3684,22140.0
2022-09-20 12:00:00,76.88,76.97,76.87,76.95,36840.0,69.3774,69.4587,69.3684,69.4406,36840.0
2022-09-20 12:10:00,76.94,76.97,76.78,76.9,63900.0,69.4316,69.4587,69.2872,69.3955,63900.0
2022-09-20 12:20:00,76.92,76.97,76.71,76.71,23073.0,69.4135,69.4587,69.224,69.224,23073.0
2022-09-20 12:30:00,76.71,76.72,76.61,76.67,28937.0,69.224,69.2331,69.1338,69.1879,28937.0
2022-09-20 12:40:00,76.67,76.71,76.6,76.66,18464.0,69.1879,69.224,69.1248,69.1789,18464.0
2022-09-20 12:50:00,76.68,76.75,76.63,76.66,26625.0,69.197,69.2601,69.1518,69.1789,26625.0
2022-09-20 13:00:00,76.62,76.72,76.61,76.65,24199.0,69.1428,69.2331,69.1338,69.1699,24199.0
2022-09-20 13:10:00,76.64,76.7,76.62,76.69,27120.0,69.1609,69.215,69.1428,69.206,27120.0
2022-09-20 13:20:00,76.7,76.79,76.66,76.7,26879.0,69.215,69.2962,69.1789,69.215,26879.0
2022-09-20 13:30:00,76.66,76.75,76.62,76.72,27050.0,69.1789,69.2601,69.1428,69.2331,27050.0
2022-09-20 13:40:00,76.71,76.82,76.68,76.7,16563.0,69.224,69.3233,69.197,69.215,16563.0
2022-09-20 13:50:00,76.68,76.69,76.59,76.66,36912.0,69.197,69.206,69.1157,69.1789,36912.0
2022-09-20 14:00:00,76.67,76.9,76.66,76.88,49000.0,69.1879,69.3955,69.1789,69.3774,49000.0
2022-09-20 14:10:00,76.89,76.99,76.81,76.99,18545.0,69.3865,69.4767,69.3143,69.4767,18545.0
2022-09-20 14:20:00,76.98,77.06,76.96,76.98,199905.0,69.4677,69.5399,69.4496,69.4677,199905.0
2022-09-20 14:30:00,76.96,76.97,76.74,76.77,26987.0,69.4496,69.4587,69.2511,69.2782,26987.0
2022-09-20 14:40:00,76.77,76.98,76.62,76.94,35303.0,69.2782,69.4677,69.1428,69.4316,35303.0
2022-09-20 14:50:00,76.93,76.98,76.85,76.94,23974.0,69.4226,69.4677,69.3504,69.4316,23974.0
2022-09-20 15:00:00,76.93,77.05,76.87,76.88,27836.0,69.4226,69.5308,69.3684,69.3774,27836.0
2022-09-20 15:10:00,76.88,76.99,76.83,76.89,22033.0,69.3774,69.4767,69.3323,69.3865,22033.0
2022-09-20 15:20:00,76.89,77.03,76.88,76.98,70581.0,69.3865,69.5128,69.3774,69.4677,70581.0
2022-09-20 15:30:00,76.98,77.32,76.89,77.25,72802.0,69.4677,69.7745,69.3865,69.7113,72802.0
2022-09-20 15:40:00,77.26,77.37,77.21,77.33,58521.0,69.7204,69.8196,69.6752,69.7835,58521.0
2022-09-20 15:50:00,77.32,77.39,77.17,77.22,192997.0,69.7745,69.8377,69.6391,69.6843,192997.0
2022-09-21 09:30:00,77.63,77.87,77.43,77.67,53922.0,70.0542,70.2708,69.8738,70.0903,53922.0
2022-09-21 09:40:00,77.68,78.0,77.63,77.92,37978.0,70.0994,70.3881,70.0542,70.3159,37978.0
2022-09-21 09:50:00,77.94,78.09,77.88,78.05,21085.0,70.334,70.4694,70.2798,70.4333,21085.0
2022-09-21 10:00:00,78.04,78.22,78.01,78.13,24900.0,70.4242,70.5867,70.3972,70.5055,24900.0
2022-09-21 10:10:00,78.13,78.2,78.01,78.01,27946.0,70.5055,70.5686,70.3972,70.3972,27946.0
2022-09-21 10:20:00,78.01,78.09,77.92,78.02,20456.0,70.3972,70.4694,70.3159,70.4062,20456.0
2022-09-21 10:30:00,78.0,78.11,77.9,77.97,22225.0,70.3881,70.4874,70.2979,70.3611,22225.0
2022-09-21 10:40:00,77.94,77.97,77.82,77.85,21952.0,70.334,70.3611,70.2257,70.2528,21952.0
2022-09-21 10:50:00,77.85,77.95,77.83,77.85,42697.0,70.2528,70.343,70.2347,70.2528,42697.0
2022-09-21 11:00:00,77.87,77.87,77.65,77.71,26732.0,70.2708,70.2708,70.0723,70.1264,26732.0
2022-09-21 11:10:00,77.69,77.77,77.61,77.65,16673.0,70.1084,70.1806,70.0362,70.0723,16673.0
2022-09-21 11:20:00,77.67,77.73,77.58,77.62,14807.0,70.0903,70.1445,70.0091,70.0452,14807.0
2022-09-21 11:30:00,77.61,77.72,77.57,77.71,19362.0,70.0362,70.1355,70.0001,70.1264,19362.0
2022-09-21 11:40:00,77.71,77.77,77.68,77.7,14624.0,70.1264,70.1806,70.0994,70.1174,14624.0
2022-09-21 11:50:00,77.71,77.75,77.67,77.7,11690.0,70.1264,70.1625,70.0903,70.1174,11690.0
2022-09-21 12:00:00,77.69,77.86,77.65,77.82,18730.0,70.1084,70.2618,70.0723,70.2257,18730.0
2022-09-21 12:10:00,77.83,77.9,77.8,77.9,18257.0,70.2347,70.2979,70.2077,70.2979,18257.0
2022-09-21 12:20:00,77.9,77.91,77.79,77.86,13044.0,70.2979,70.3069,70.1986,70.2618,13044.0
2022-09-21 12:30:00,77.86,77.87,77.74,77.77,11736.0,70.2618,70.2708,70.1535,70.1806,11736.0
2022-09-21 12:40:00,77.78,77.84,77.77,77.8,16181.0,70.1896,70.2438,70.1806,70.2077,16181.0
2022-09-21 12:50:00,77.8,77.82,77.76,77.77,11198.0,70.2077,70.2257,70.1716,70.1806,11198.0
2022-09-21 13:00:00,77.77,77.86,77.76,77.83,9757.0,70.1806,70.2618,70.1716,70.2347,9757.0
2022-09-21 13:10:00,77.82,77.89,77.79,77.8,9830.0,70.2257,70.2889,70.1986,70.2077,9830.0
2022-09-21 13:20:00,77.8,77.83,77.74,77.75,14321.0,70.2077,70.2347,70.1535,70.1625,14321.0
2022-09-21 13:30:00,77.76,77.8,77.69,77.8,18258.0,70.1716,70.2077,70.1084,70.2077,18258.0
2022-09-21 13:40:00,77.8,77.81,77.65,77.67,25032.0,70.2077,70.2167,70.0723,70.0903,25032.0
2022-09-21 13:50:00,77.68,77.73,77.58,77.62,30596.0,70.0994,70.1445,70.0091,70.0452,30596.0
2022-09-21 14:00:00,77.64,77.67,76.61,77.25,58613.0,70.0633,70.0903,69.1338,69.7113,58613.0
2022-09-21 14:10:00,77.24,77.29,76.77,76.91,45655.0,69.7023,69.7474,69.2782,69.4045,45655.0
2022-09-21 14:20:00,76.96,76.98,76.74,76.81,41719.0,69.4496,69.4677,69.2511,69.3143,41719.0
2022-09-21 14:30:00,76.75,77.16,76.6,77.01,99747.0,69.2601,69.6301,69.1248,69.4948,99747.0
2022-09-21 14:40:00,77.01,77.71,76.91,77.26,77761.0,69.4948,70.1264,69.4045,69.7204,77761.0
2022-09-21 14:50:00,77.28,77.51,77.11,77.41,58673.0,69.7384,69.946,69.585,69.8557,58673.0
2022-09-21 15:00:00,77.4,77.49,77.21,77.21,56064.0,69.8467,69.9279,69.6752,69.6752,56064.0
2022-09-21 15:10:00,77.2,77.38,76.66,77.21,67297.0,69.6662,69.8286,69.1789,69.6752,67297.0
2022-09-21 15:20:00,77.17,77.17,76.62,76.62,49580.0,69.6391,69.6391,69.1428,69.1428,49580.0
2022-09-21 15:30:00,76.62,76.79,76.38,76.41,89765.0,69.1428,69.2962,68.9262,68.9533,89765.0
2022-09-21 15:40:00,76.38,76.47,76.27,76.36,86443.0,68.9262,69.0074,68.827,68.9082,86443.0
2022-09-21 15:50:00,76.34,76.48,76.12,76.13,244764.0,68.8901,69.0165,68.6916,68.7006,244764.0
2022-09-22 09:30:00,76.13,76.14,75.55,75.56,136284.0,68.7006,68.7097,68.1772,68.1863,136284.0
2022-09-22 09:40:00,75.59,75.79,75.55,75.64,47364.0,68.2133,68.3938,68.1772,68.2584,47364.0
2022-09-22 09:50:00,75.64,75.83,75.63,75.75,38095.0,68.2584,68.4299,68.2494,68.3577,38095.0
2022-09-22 10:00:00,75.8,75.96,75.7,75.92,57184.0,68.4028,68.5472,68.3126,68.5111,57184.0
2022-09-22 10:10:00,75.93,76.03,75.77,75.94,46826.0,68.5201,68.6104,68.3758,68.5292,46826.0
2022-09-22 10:20:00,75.95,76.16,75.95,76.09,56588.0,68.5382,68.7277,68.5382,68.6645,56588.0
2022-09-22 10:30:00,76.09,76.24,75.88,76.02,66451.0,68.6645,68.7999,68.475,68.6014,66451.0
2022-09-22 10:40:00,76.0,76.04,75.86,75.97,44977.0,68.5833,68.6194,68.457,68.5562,44977.0
2022-09-22 10:50:00,75.97,75.97,75.83,75.86,39102.0,68.5562,68.5562,68.4299,68.457,39102.0
2022-09-22 11:00:00,75.86,76.02,75.84,75.92,54963.0,68.457,68.6014,68.4389,68.5111,54963.0
2022-09-22 11:10:00,75.87,75.88,75.75,75.76,38712.0,68.466,68.475,68.3577,68.3667,38712.0
2022-09-22 11:20:00,75.76,75.92,75.73,75.86,57463.0,68.3667,68.5111,68.3397,68.457,57463.0
2022-09-22 11:30:00,75.86,76.02,75.82,75.91,56605.0,68.457,68.6014,68.4209,68.5021,56605.0
2022-09-22 11:40:00,75.89,75.99,75.73,75.99,40239.0,68.484,68.5743,68.3397,68.5743,40239.0
2022-09-22 11:50:00,75.99,76.04,75.83,75.88,28744.0,68.5743,68.6194,68.4299,68.475,28744.0
2022-09-22 12:00:00,75.86,76.01,75.85,76.01,26371.0,68.457,68.5923,68.448,68.5923,26371.0
2022-09-22 12:10:00,76.01,76.1,75.94,76.06,24567.0,68.5923,68.6736,68.5292,68.6375,24567.0
2022-09-22 12:20:00,76.06,76.23,76.02,76.14,29261.0,68.6375,68.7909,68.6014,68.7097,29261.0
2022-09-22 12:30:00,76.13,76.19,76.08,76.16,30857.0,68.7006,68.7548,68.6555,68.7277,30857.0
2022-09-22 12:40:00,76.15,76.16,76.08,76.12,22377.0,68.7187,68.7277,68.6555,68.6916,22377.0
2022-09-22 12:50:00,76.11,76.3,76.11,76.23,28769.0,68.6826,68.854,68.6826,68.7909,28769.0
2022-09-22 13:00:00,76.23,76.32,76.23,76.23,15887.0,68.7909,68.8721,68.7909,68.7909,15887.0
2022-09-22 13:10:00,76.24,76.24,75.96,76.11,30856.0,68.7999,68.7999,68.5472,68.6826,30856.0
2022-09-22 13:20:00,76.12,76.13,76.07,76.12,26643.0,68.6916,68.7006,68.6465,68.6916,26643.0
2022-09-22 13:30:00,76.1,76.11,75.98,76.02,32477.0,68.6736,68.6826,68.5653,68.6014,32477.0
2022-09-22 13:40:00,76.01,76.09,75.99,76.06,25696.0,68.5923,68.6645,68.5743,68.6375,25696.0
2022-09-22 13:50:00,76.05,76.14,76.03,76.08,28576.0,68.6284,68.7097,68.6104,68.6555,28576.0
2022-09-22 14:00:00,76.07,76.25,76.07,76.19,16700.0,68.6465,68.8089,68.6465,68.7548,16700.0
2022-09-22 14:10:00,76.2,76.37,76.2,76.28,42502.0,68.7638,68.9172,68.7638,68.836,42502.0
2022-09-22 14:20:00,76.28,76.29,76.16,76.24,51783.0,68.836,68.845,68.7277,68.7999,51783.0
2022-09-22 14:30:00,76.25,76.42,76.23,76.42,43365.0,68.8089,68.9623,68.7909,68.9623,43365.0
2022-09-22 14:40:00,76.41,76.41,76.18,76.23,24915.0,68.9533,68.9533,68.7457,68.7909,24915.0
2022-09-22 14:50:00,76.25,76.42,76.24,76.34,31596.0,68.8089,68.9623,68.7999,68.8901,31596.0
2022-09-22 15:00:00,76.39,76.53,76.38,76.42,31708.0,68.9353,69.0616,68.9262,68.9623,31708.0
2022-09-22 15:10:00,76.43,76.54,76.23,76.23,43129.0,68.9714,69.0706,68.7909,68.7909,43129.0
2022-09-22 15:20:00,76.25,76.25,76.08,76.17,39273.0,68.8089,68.8089,68.6555,68.7367,39273.0
2022-09-22 15:30:00,76.17,76.35,76.14,76.23,128071.0,68.7367,68.8992,68.7097,68.7909,128071.0
2022-09-22 15:40:00,76.24,76.42,76.19,76.39,78233.0,68.7999,68.9623,68.7548,68.9353,78233.0
2022-09-22 15:50:00,76.38,76.43,75.93,75.93,204175.0,68.9262,68.9714,68.5201,68.5201,204175.0
2022-09-23 09:30:00,75.3,75.49,74.84,74.92,123562.0,67.9516,68.1231,67.5365,67.6087,123562.0
2022-09-23 09:40:00,74.89,75.07,74.59,74.98,67958.0,67.5816,67.7441,67.3109,67.6629,67958.0
2022-09-23 09:50:00,74.95,75.29,74.9,75.23,70331.0,67.6358,67.9426,67.5907,67.8885,70331.0
2022-09-23 10:00:00,75.25,75.47,75.22,75.42,44557.0,67.9065,68.105,67.8794,68.0599,44557.0
2022-09-23 10:10:00,75.46,75.52,75.28,75.33,25612.0,68.096,68.1502,67.9336,67.9787,25612.0
2022-09-23 10:20:00,75.37,75.42,75.28,75.33,31307.0,68.0148,68.0599,67.9336,67.9787,31307.0
2022-09-23 10:30:00,75.3,75.38,75.17,75.24,38131.0,67.9516,68.0238,67.8343,67.8975,38131.0
2022-09-23 10:40:00,75.22,75.24,75.0,75.01,39105.0,67.8794,67.8975,67.6809,67.6899,39105.0
2022-09-23 10:50:00,75.01,75.01,74.83,74.89,42763.0,67.6899,67.6899,67.5275,67.5816,42763.0
2022-09-23 11:00:00,74.9,75.02,74.88,74.94,20336.0,67.5907,67.699,67.5726,67.6268,20336.0
2022-09-23 11:10:00,74.92,75.14,74.88,75.12,36100.0,67.6087,67.8072,67.5726,67.7892,36100.0
2022-09-23 11:20:00,75.12,75.17,74.99,75.01,31451.0,67.7892,67.8343,67.6719,67.6899,31451.0
2022-09-23 11:30:00,75.01,75.01,74.85,74.88,40541.0,67.6899,67.6899,67.5455,67.5726,40541.0
2022-09-23 11:40:00,74.86,75.0,74.77,74.78,35931.0,67.5546,67.6809,67.4733,67.4824,35931.0
2022-09-23 11:50:00,74.8,74.85,74.72,74.82,20195.0,67.5004,67.5455,67.4282,67.5185,20195.0
2022-09-23 12:00:00,74.82,74.84,74.66,74.68,37238.0,67.5185,67.5365,67.3741,67.3921,37238.0
2022-09-23 12:10:00,74.68,74.69,74.59,74.67,22259.0,67.3921,67.4012,67.3109,67.3831,22259.0
2022-09-23 12:20:00,74.66,74.76,74.6,74.62,38387.0,67.3741,67.4643,67.3199,67.338,38387.0
2022-09-23 12:30:00,74.62,74.68,74.56,74.64,29263.0,67.338,67.3921,67.2838,67.356,29263.0
2022-09-23 12:40:00,74.64,74.79,74.56,74.76,78752.0,67.356,67.4914,67.2838,67.4643,78752.0
2022-09-23 12:50:00,74.77,74.9,74.75,74.87,21491.0,67.4733,67.5907,67.4553,67.5636,21491.0
2022-09-23 13:00:00,74.86,74.94,74.78,74.86,20960.0,67.5546,67.6268,67.4824,67.5546,20960.0
2022-09-23 13:10:00,74.84,74.98,74.83,74.97,26714.0,67.5365,67.6629,67.5275,67.6538,26714.0
2022-09-23 13:20:00,74.96,75.01,74.83,74.84,29075.0,67.6448,67.6899,67.5275,67.5365,29075.0
2022-09-23 13:30:00,74.84,74.97,74.82,74.87,27513.0,67.5365,67.6538,67.5185,67.5636,27513.0
2022-09-23 13:40:00,74.87,74.91,74.72,74.78,96055.0,67.5636,67.5997,67.4282,67.4824,96055.0
2022-09-23 13:50:00,74.78,74.93,74.78,74.91,25058.0,67.4824,67.6177,67.4824,67.5997,25058.0
2022-09-23 14:00:00,74.92,75.07,74.84,74.85,31852.0,67.6087,67.7441,67.5365,67.5455,31852.0
2022-09-23 14:10:00,74.84,74.89,74.51,74.53,40614.0,67.5365,67.5816,67.2387,67.2568,40614.0
2022-09-23 14:20:00,74.55,74.73,74.52,74.64,33846.0,67.2748,67.4373,67.2477,67.356,33846.0
2022-09-23 14:30:00,74.62,74.63,74.49,74.58,33912.0,67.338,67.347,67.2207,67.3019,33912.0
2022-09-23 14:40:00,74.57,74.57,74.41,74.45,31557.0,67.2929,67.2929,67.1485,67.1846,31557.0
2022-09-23 14:50:00,74.42,74.49,74.27,74.31,27334.0,67.1575,67.2207,67.0221,67.0582,27334.0
2022-09-23 15:00:00,74.27,74.76,74.24,74.71,50046.0,67.0221,67.4643,66.9951,67.4192,50046.0
2022-09-23 15:10:00,74.71,74.95,74.65,74.8,96625.0,67.4192,67.6358,67.3651,67.5004,96625.0
2022-09-23 15:20:00,74.8,74.9,74.72,74.86,52675.0,67.5004,67.5907,67.4282,67.5546,52675.0
2022-09-23 15:30:00,74.85,74.93,74.71,74.9,124019.0,67.5455,67.6177,67.4192,67.5907,124019.0
2022-09-23 15:40:00,74.9,75.04,74.85,74.93,156528.0,67.5907,67.717,67.5455,67.6177,156528.0
2022-09-23 15:50:00,74.94,75.01,74.77,75.0,364238.0,67.6268,67.6899,67.4733,67.6809,364238.0
2022-09-26 09:30:00,74.94,74.95,74.1,74.13,101963.0,67.6268,67.6358,66.8687,66.8958,101963.0
2022-09-26 09:40:00,74.13,74.4,74.1,74.14,85745.0,66.8958,67.1395,66.8687,66.9048,85745.0
2022-09-26 09:50:00,74.15,74.16,73.91,74.05,114935.0,66.9139,66.9229,66.6973,66.8236,114935.0
2022-09-26 10:00:00,74.06,74.32,74.06,74.22,66971.0,66.8326,67.0673,66.8326,66.977,66971.0
2022-09-26 10:10:00,74.22,74.39,74.03,74.39,70303.0,66.977,67.1304,66.8056,67.1304,70303.0
2022-09-26 10:20:00,74.39,74.53,74.3,74.41,76807.0,67.1304,67.2568,67.0492,67.1485,76807.0
2022-09-26 10:30:00,74.4,74.4,74.17,74.23,44033.0,67.1395,67.1395,66.9319,66.986,44033.0
2022-09-26 10:40:00,74.24,74.37,74.13,74.17,82032.0,66.9951,67.1124,66.8958,66.9319,82032.0
2022-09-26 10:50:00,74.18,74.3,74.1,74.1,53130.0,66.9409,67.0492,66.8687,66.8687,53130.0
2022-09-26 11:00:00,74.08,74.21,74.01,74.04,73306.0,66.8507,66.968,66.7875,66.8146,73306.0
2022-09-26 11:10:00,74.03,74.03,73.75,73.75,46922.0,66.8056,66.8056,66.5529,66.5529,46922.0
2022-09-26 11:20:00,73.74,73.75,73.61,73.65,50457.0,66.5439,66.5529,66.4265,66.4626,50457.0
2022-09-26 11:30:00,73.66,73.71,73.44,73.45,42446.0,66.4717,66.5168,66.2731,66.2822,42446.0
2022-09-26 11:40:00,73.46,73.56,73.37,73.52,54829.0,66.2912,66.3814,66.21,66.3453,54829.0
2022-09-26 11:50:00,73.52,73.56,73.36,73.54,41496.0,66.3453,66.3814,66.2009,66.3634,41496.0
2022-09-26 12:00:00,73.53,73.54,73.33,73.37,41165.0,66.3544,66.3634,66.1739,66.21,41165.0
2022-09-26 12:10:00,73.36,73.4,73.22,73.25,58402.0,66.2009,66.237,66.0746,66.1017,58402.0
2022-09-26 12:20:00,73.24,73.24,72.99,73.06,65636.0,66.0927,66.0927,65.8671,65.9302,65636.0
2022-09-26 12:30:00,73.05,73.06,72.86,72.89,37635.0,65.9212,65.9302,65.7497,65.7768,37635.0
2022-09-26 12:40:00,72.89,73.03,72.8,73.01,38966.0,65.7768,65.9032,65.6956,65.8851,38966.0
2022-09-26 12:50:00,73.01,73.1,72.92,72.92,48749.0,65.8851,65.9663,65.8039,65.8039,48749.0
2022-09-26 13:00:00,72.93,72.96,72.57,72.64,50049.0,65.8129,65.84,65.488,65.5512,50049.0
2022-09-26 13:10:00,72.63,72.64,72.37,72.41,54423.0,65.5422,65.5512,65.3076,65.3437,54423.0
2022-09-26 13:20:00,72.38,72.44,72.21,72.36,53116.0,65.3166,65.3707,65.1632,65.2985,53116.0
2022-09-26 13:30:00,72.34,72.68,72.34,72.52,83313.0,65.2805,65.5873,65.2805,65.4429,83313.0
2022-09-26 13:40:00,72.53,72.75,72.49,72.66,58816.0,65.4519,65.6505,65.4158,65.5693,58816.0
2022-09-26 13:50:00,72.67,72.77,72.6,72.61,32698.0,65.5783,65.6685,65.5151,65.5241,32698.0
2022-09-26 14:00:00,72.59,72.93,72.59,72.9,32386.0,65.5061,65.8129,65.5061,65.7858,32386.0
2022-09-26 14:10:00,72.89,73.04,72.85,72.98,42033.0,65.7768,65.9122,65.7407,65.858,42033.0
2022-09-26 14:20:00,72.96,72.99,72.72,72.72,22801.0,65.84,65.8671,65.6234,65.6234,22801.0
2022-09-26 14:30:00,72.7,72.83,72.67,72.8,33342.0,65.6054,65.7227,65.5783,65.6956,33342.0
2022-09-26 14:40:00,72.83,73.04,72.72,73.0,43168.0,65.7227,65.9122,65.6234,65.8761,43168.0
2022-09-26 14:50:00,72.99,73.04,72.88,72.91,51352.0,65.8671,65.9122,65.7678,65.7949,51352.0
2022-09-26 15:00:00,72.92,73.18,72.92,73.18,56550.0,65.8039,66.0385,65.8039,66.0385,56550.0
2022-09-26 15:10:00,73.18,73.18,72.91,73.08,68396.0,66.0385,66.0385,65.7949,65.9483,68396.0
2022-09-26 15:20:00,73.08,73.1,72.85,73.02,71533.0,65.9483,65.9663,65.7407,65.8941,71533.0
2022-09-26 15:30:00,73.02,73.2,72.89,73.17,70084.0,65.8941,66.0566,65.7768,66.0295,70084.0
2022-09-26 15:40:00,73.18,73.54,73.17,73.53,94175.0,66.0385,66.3634,66.0295,66.3544,94175.0
2022-09-26 15:50:00,73.55,73.74,73.1,73.17,456046.0,66.3724,66.5439,65.9663,66.0295,456046.0
2022-09-27 09:30:00,73.6,73.6,73.17,73.37,100524.0,66.4175,66.4175,66.0295,66.21,100524.0
2022-09-27 09:40:00,73.37,73.47,73.24,73.25,107459.0,66.21,66.3002,66.0927,66.1017,107459.0
2022-09-27 09:50:00,73.25,73.39,73.19,73.31,23266.0,66.1017,66.228,66.0475,66.1558,23266.0
2022-09-27 10:00:00,73.32,73.32,72.61,72.61,80554.0,66.1649,66.1649,65.5241,65.5241,80554.0
2022-09-27 10:10:00,72.59,72.73,72.5,72.6,44131.0,65.5061,65.6324,65.4249,65.5151,44131.0
2022-09-27 10:20:00,72.6,72.85,72.54,72.57,50699.0,65.5151,65.7407,65.461,65.488,50699.0
2022-09-27 10:30:00,72.56,73.02,72.55,72.96,40870.0,65.479,65.8941,65.47,65.84,40870.0
2022-09-27 10:40:00,72.98,73.1,72.86,73.05,63250.0,65.858,65.9663,65.7497,65.9212,63250.0
2022-09-27 10:50:00,73.04,73.08,72.71,72.71,31340.0,65.9122,65.9483,65.6144,65.6144,31340.0
2022-09-27 11:00:00,72.69,72.76,72.54,72.66,42389.0,65.5963,65.6595,65.461,65.5693,42389.0
2022-09-27 11:10:00,72.68,72.79,72.63,72.67,56636.0,65.5873,65.6866,65.5422,65.5783,56636.0
2022-09-27 11:20:00,72.67,72.68,72.03,72.08,73931.0,65.5783,65.5873,65.0007,65.0459,73931.0
2022-09-27 11:30:00,72.08,72.24,72.05,72.18,32494.0,65.0459,65.1902,65.0188,65.1361,32494.0
2022-09-27 11:40:00,72.17,72.3,72.1,72.13,41385.0,65.1271,65.2444,65.0639,65.091,41385.0
2022-09-27 11:50:00,72.13,72.17,71.85,71.92,65496.0,65.091,65.1271,64.8383,64.9015,65496.0
2022-09-27 12:00:00,71.93,71.99,71.82,71.92,34993.0,64.9105,64.9646,64.8112,64.9015,34993.0
2022-09-27 12:10:00,71.89,71.9,71.64,71.66,48651.0,64.8744,64.8834,64.6488,64.6668,48651.0
2022-09-27 12:20:00,71.64,71.82,71.61,71.77,33787.0,64.6488,64.8112,64.6217,64.7661,33787.0
2022-09-27 12:30:00,71.76,71.9,71.75,71.84,31613.0,64.7571,64.8834,64.7481,64.8293,31613.0
2022-09-27 12:40:00,71.83,72.02,71.81,72.02,63547.0,64.8203,64.9917,64.8022,64.9917,63547.0
2022-09-27 12:50:00,71.99,72.11,71.79,72.03,84289.0,64.9646,65.0729,64.7842,65.0007,84289.0
2022-09-27 13:00:00,72.02,72.04,71.79,71.91,57466.0,64.9917,65.0098,64.7842,64.8924,57466.0
2022-09-27 13:10:00,71.92,71.98,71.81,71.9,84739.0,64.9015,64.9556,64.8022,64.8834,84739.0
2022-09-27 13:20:00,71.91,71.92,71.75,71.83,44141.0,64.8924,64.9015,64.7481,64.8203,44141.0
2022-09-27 13:30:00,71.79,71.84,71.61,71.68,85486.0,64.7842,64.8293,64.6217,64.6849,85486.0
2022-09-27 13:40:00,71.68,71.68,71.54,71.58,38532.0,64.6849,64.6849,64.5586,64.5947,38532.0
2022-09-27 13:50:00,71.57,71.61,71.46,71.61,62019.0,64.5856,64.6217,64.4864,64.6217,62019.0
2022-09-27 14:00:00,71.6,71.77,71.59,71.72,41197.0,64.6127,64.7661,64.6037,64.721,41197.0
2022-09-27 14:10:00,71.7,71.76,71.56,71.73,39136.0,64.7029,64.7571,64.5766,64.73,39136.0
2022-09-27 14:20:00,71.73,71.88,71.72,71.85,39309.0,64.73,64.8654,64.721,64.8383,39309.0
2022-09-27 14:30:00,71.84,72.06,71.79,72.05,88704.0,64.8293,65.0278,64.7842,65.0188,88704.0
2022-09-27 14:40:00,72.05,72.17,71.9,72.14,53080.0,65.0188,65.1271,64.8834,65.1,53080.0
2022-09-27 14:50:00,72.15,72.15,71.99,72.03,35424.0,65.109,65.109,64.9646,65.0007,35424.0
2022-09-27 15:00:00,72.03,72.11,71.92,72.05,120644.0,65.0007,65.0729,64.9015,65.0188,120644.0
2022-09-27 15:10:00,72.03,72.07,71.83,72.06,58954.0,65.0007,65.0368,64.8203,65.0278,58954.0
2022-09-27 15:20:00,72.05,72.08,71.95,72.0,92147.0,65.0188,65.0459,64.9285,64.9737,92147.0
2022-09-27 15:30:00,72.01,72.02,71.72,71.76,112286.0,64.9827,64.9917,64.721,64.7571,112286.0
2022-09-27 15:40:00,71.75,71.89,71.7,71.77,95211.0,64.7481,64.8744,64.7029,64.7661,95211.0
2022-09-27 15:50:00,71.78,71.89,71.66,71.74,329274.0,64.7751,64.8744,64.6668,64.739,329274.0
2022-09-28 09:30:00,72.6,72.72,71.7,71.7,113896.0,65.5151,65.6234,64.7029,64.7029,113896.0
2022-09-28 09:40:00,71.73,72.48,71.68,72.32,130737.0,64.73,65.4068,64.6849,65.2624,130737.0
2022-09-28 09:50:00,72.3,72.53,72.21,72.47,37930.0,65.2444,65.4519,65.1632,65.3978,37930.0
2022-09-28 10:00:00,72.48,72.74,72.38,72.39,81878.0,65.4068,65.6415,65.3166,65.3256,81878.0
2022-09-28 10:10:00,72.43,72.45,72.29,72.34,35254.0,65.3617,65.3798,65.2354,65.2805,35254.0
2022-09-28 10:20:00,72.35,72.6,72.33,72.57,56705.0,65.2895,65.5151,65.2715,65.488,56705.0
2022-09-28 10:30:00,72.57,72.59,72.2,72.3,67506.0,65.488,65.5061,65.1541,65.2444,67506.0
2022-09-28 10:40:00,72.3,72.63,72.27,72.56,40953.0,65.2444,65.5422,65.2173,65.479,40953.0
2022-09-28 10:50:00,72.56,72.6,72.44,72.48,32803.0,65.479,65.5151,65.3707,65.4068,32803.0
2022-09-28 11:00:00,72.44,72.53,72.37,72.37,28669.0,65.3707,65.4519,65.3076,65.3076,28669.0
2022-09-28 11:10:00,72.38,72.57,72.38,72.44,60011.0,65.3166,65.488,65.3166,65.3707,60011.0
2022-09-28 11:20:00,72.43,72.66,72.43,72.55,62446.0,65.3617,65.5693,65.3617,65.47,62446.0
2022-09-28 11:30:00,72.54,72.56,72.2,72.2,39518.0,65.461,65.479,65.1541,65.1541,39518.0
2022-09-28 11:40:00,72.22,72.29,72.13,72.25,20653.0,65.1722,65.2354,65.091,65.1993,20653.0
2022-09-28 11:50:00,72.24,72.42,72.18,72.42,27001.0,65.1902,65.3527,65.1361,65.3527,27001.0
2022-09-28 12:00:00,72.42,72.54,72.34,72.4,74934.0,65.3527,65.461,65.2805,65.3346,74934.0
2022-09-28 12:10:00,72.39,72.63,72.36,72.54,67547.0,65.3256,65.5422,65.2985,65.461,67547.0
2022-09-28 12:20:00,72.54,72.6,72.43,72.43,42238.0,65.461,65.5151,65.3617,65.3617,42238.0
2022-09-28 12:30:00,72.41,72.52,72.38,72.4,43448.0,65.3437,65.4429,65.3166,65.3346,43448.0
2022-09-28 12:40:00,72.4,72.59,72.37,72.56,72729.0,65.3346,65.5061,65.3076,65.479,72729.0
2022-09-28 12:50:00,72.56,72.67,72.5,72.62,45299.0,65.479,65.5783,65.4249,65.5332,45299.0
2022-09-28 13:00:00,72.63,72.77,72.58,72.77,80639.0,65.5422,65.6685,65.4971,65.6685,80639.0
2022-09-28 13:10:00,72.73,72.8,72.71,72.73,32983.0,65.6324,65.6956,65.6144,65.6324,32983.0
2022-09-28 13:20:00,72.74,72.74,72.56,72.58,24435.0,65.6415,65.6415,65.479,65.4971,24435.0
2022-09-28 13:30:00,72.56,72.56,72.35,72.5,29576.0,65.479,65.479,65.2895,65.4249,29576.0
2022-09-28 13:40:00,72.48,72.55,72.39,72.46,35154.0,65.4068,65.47,65.3256,65.3888,35154.0
2022-09-28 13:50:00,72.45,72.52,72.36,72.49,39723.0,65.3798,65.4429,65.2985,65.4158,39723.0
2022-09-28 14:00:00,72.51,72.51,72.4,72.42,36111.0,65.4339,65.4339,65.3346,65.3527,36111.0
2022-09-28 14:10:00,72.4,72.44,72.34,72.39,42793.0,65.3346,65.3707,65.2805,65.3256,42793.0
2022-09-28 14:20:00,72.39,72.46,72.3,72.36,33739.0,65.3256,65.3888,65.2444,65.2985,33739.0
2022-09-28 14:30:00,72.35,72.61,72.35,72.59,35373.0,65.2895,65.5241,65.2895,65.5061,35373.0
2022-09-28 14:40:00,72.59,72.59,72.46,72.57,35550.0,65.5061,65.5061,65.3888,65.488,35550.0
2022-09-28 14:50:00,72.59,72.63,72.48,72.48,39494.0,65.5061,65.5422,65.4068,65.4068,39494.0
2022-09-28 15:00:00,72.47,72.76,72.46,72.67,57688.0,65.3978,65.6595,65.3888,65.5783,57688.0
2022-09-28 15:10:00,72.65,72.77,72.64,72.67,51175.0,65.5602,65.6685,65.5512,65.5783,51175.0
2022-09-28 15:20:00,72.67,72.68,72.54,72.61,61785.0,65.5783,65.5873,65.461,65.5241,61785.0
2022-09-28 15:30:00,72.61,72.78,72.59,72.73,104556.0,65.5241,65.6775,65.5061,65.6324,104556.0
2022-09-28 15:40:00,72.73,72.95,72.73,72.88,119434.0,65.6324,65.831,65.6324,65.7678,119434.0
2022-09-28 15:50:00,72.88,72.88,72.48,72.5,318433.0,65.7678,65.7678,65.4068,65.4249,318433.0
2022-09-29 09:30:00,72.45,72.67,71.93,71.93,129527.0,65.3798,65.5783,64.9105,64.9105,129527.0
2022-09-29 09:40:00,71.91,71.91,71.39,71.39,66682.0,64.8924,64.8924,64.4232,64.4232,66682.0
2022-09-29 09:50:00,71.38,71.48,71.21,71.25,56063.0,64.4142,64.5044,64.2608,64.2969,56063.0
2022-09-29 10:00:00,71.25,71.25,70.89,71.11,66304.0,64.2969,64.2969,63.972,64.1705,66304.0
2022-09-29 10:10:00,71.1,71.16,70.82,70.91,89652.0,64.1615,64.2156,63.9088,63.99,89652.0
2022-09-29 10:20:00,70.89,70.99,70.84,70.86,48537.0,63.972,64.0622,63.9269,63.9449,48537.0
2022-09-29 10:30:00,70.86,70.95,70.74,70.84,41092.0,63.9449,64.0261,63.8366,63.9269,41092.0
2022-09-29 10:40:00,70.82,70.91,70.71,70.77,27492.0,63.9088,63.99,63.8096,63.8637,27492.0
2022-09-29 10:50:00,70.79,70.95,70.76,70.84,38044.0,63.8817,64.0261,63.8547,63.9269,38044.0
2022-09-29 11:00:00,70.83,71.08,70.74,71.04,35065.0,63.9178,64.1434,63.8366,64.1074,35065.0
2022-09-29 11:10:00,71.02,71.07,70.82,70.88,39027.0,64.0893,64.1344,63.9088,63.963,39027.0
2022-09-29 11:20:00,70.86,70.87,70.61,70.7,53482.0,63.9449,63.9539,63.7193,63.8005,53482.0
2022-09-29 11:30:00,70.7,70.71,70.47,70.49,35785.0,63.8005,63.8096,63.593,63.611,35785.0
2022-09-29 11:40:00,70.47,70.58,70.37,70.48,52357.0,63.593,63.6922,63.5027,63.602,52357.0
2022-09-29 11:50:00,70.52,70.76,70.5,70.58,43772.0,63.6381,63.8547,63.62,63.6922,43772.0
2022-09-29 12:00:00,70.57,70.59,70.47,70.55,49491.0,63.6832,63.7013,63.593,63.6652,49491.0
2022-09-29 12:10:00,70.54,70.54,70.29,70.32,33187.0,63.6561,63.6561,63.4305,63.4576,33187.0
2022-09-29 12:20:00,70.31,70.36,70.18,70.19,29605.0,63.4486,63.4937,63.3313,63.3403,29605.0
2022-09-29 12:30:00,70.18,70.21,70.06,70.17,27203.0,63.3313,63.3583,63.223,63.3223,27203.0
2022-09-29 12:40:00,70.16,70.25,70.05,70.17,31439.0,63.3132,63.3944,63.214,63.3223,31439.0
2022-09-29 12:50:00,70.16,70.31,70.14,70.18,39856.0,63.3132,63.4486,63.2952,63.3313,39856.0
2022-09-29 13:00:00,70.17,70.18,70.03,70.06,43599.0,63.3223,63.3313,63.1959,63.223,43599.0
2022-09-29 13:10:00,70.05,70.06,69.91,69.94,91429.0,63.214,63.223,63.0876,63.1147,91429.0
2022-09-29 13:20:00,69.94,70.01,69.82,69.95,35747.0,63.1147,63.1779,63.0064,63.1237,35747.0
2022-09-29 13:30:00,69.94,70.04,69.89,69.94,35982.0,63.1147,63.2049,63.0696,63.1147,35982.0
2022-09-29 13:40:00,69.93,69.93,69.77,69.78,41919.0,63.1057,63.1057,62.9613,62.9703,41919.0
2022-09-29 13:50:00,69.79,69.83,69.65,69.73,42080.0,62.9793,63.0154,62.853,62.9252,42080.0
2022-09-29 14:00:00,69.72,69.74,69.56,69.57,55768.0,62.9162,62.9342,62.7718,62.7808,55768.0
2022-09-29 14:10:00,69.57,69.63,69.44,69.52,63691.0,62.7808,62.8349,62.6635,62.7357,63691.0
2022-09-29 14:20:00,69.52,69.78,69.49,69.7,53269.0,62.7357,62.9703,62.7086,62.8981,53269.0
2022-09-29 14:30:00,69.73,69.89,69.64,69.81,57326.0,62.9252,63.0696,62.844,62.9974,57326.0
2022-09-29 14:40:00,69.82,69.88,69.69,69.7,60047.0,63.0064,63.0606,62.8891,62.8981,60047.0
2022-09-29 14:50:00,69.69,69.72,69.48,69.51,77155.0,62.8891,62.9162,62.6996,62.7267,77155.0
2022-09-29 15:00:00,69.5,69.58,69.45,69.52,65208.0,62.7176,62.7898,62.6725,62.7357,65208.0
2022-09-29 15:10:00,69.52,69.79,69.51,69.62,165327.0,62.7357,62.9793,62.7267,62.8259,165327.0
2022-09-29 15:20:00,69.6,69.63,69.43,69.48,77390.0,62.8079,62.8349,62.6545,62.6996,77390.0
2022-09-29 15:30:00,69.48,69.79,69.45,69.66,121040.0,62.6996,62.9793,62.6725,62.862,121040.0
2022-09-29 15:40:00,69.66,69.68,69.41,69.43,151325.0,62.862,62.8801,62.6364,62.6545,151325.0
2022-09-29 15:50:00,69.44,69.54,69.27,69.39,402524.0,62.6635,62.7537,62.5101,62.6184,402524.0
2022-09-30 09:30:00,69.79,70.1,68.9,68.98,131750.0,62.9793,63.2591,62.1762,62.2484,131750.0
2022-09-30 09:40:00,68.98,69.26,68.75,68.9,57239.0,62.2484,62.5011,62.0408,62.1762,57239.0
2022-09-30 09:50:00,68.9,69.39,68.87,69.36,49895.0,62.1762,62.6184,62.1491,62.5913,49895.0
2022-09-30 10:00:00,69.36,69.43,69.17,69.23,64131.0,62.5913,62.6545,62.4198,62.474,64131.0
2022-09-30 10:10:00,69.22,69.25,68.78,69.18,102991.0,62.465,62.492,62.0679,62.4289,102991.0
2022-09-30 10:20:00,69.19,69.25,68.91,69.07,59736.0,62.4379,62.492,62.1852,62.3296,59736.0
2022-09-30 10:30:00,69.08,69.3,69.07,69.17,53908.0,62.3386,62.5372,62.3296,62.4198,53908.0
2022-09-30 10:40:00,69.18,69.24,69.02,69.05,51483.0,62.4289,62.483,62.2845,62.3116,51483.0
2022-09-30 10:50:00,69.04,69.2,68.75,68.81,52079.0,62.3025,62.4469,62.0408,62.095,52079.0
2022-09-30 11:00:00,68.78,69.17,68.7,69.15,39059.0,62.0679,62.4198,61.9957,62.4018,39059.0
2022-09-30 11:10:00,69.13,69.26,69.07,69.26,50668.0,62.3837,62.5011,62.3296,62.5011,50668.0
2022-09-30 11:20:00,69.26,69.45,69.23,69.24,70125.0,62.5011,62.6725,62.474,62.483,70125.0
2022-09-30 11:30:00,69.25,69.28,69.03,69.05,57929.0,62.492,62.5191,62.2935,62.3116,57929.0
2022-09-30 11:40:00,69.04,69.04,68.6,68.64,91040.0,62.3025,62.3025,61.9055,61.9416,91040.0
2022-09-30 11:50:00,68.61,68.62,68.46,68.6,45852.0,61.9145,61.9235,61.7791,61.9055,45852.0
2022-09-30 12:00:00,68.6,68.63,68.41,68.49,65399.0,61.9055,61.9325,61.734,61.8062,65399.0
2022-09-30 12:10:00,68.49,68.57,68.46,68.54,49683.0,61.8062,61.8784,61.7791,61.8513,49683.0
2022-09-30 12:20:00,68.57,68.77,68.51,68.65,37240.0,61.8784,62.0589,61.8242,61.9506,37240.0
2022-09-30 12:30:00,68.66,68.71,68.57,68.68,91533.0,61.9596,62.0047,61.8784,61.9777,91533.0
2022-09-30 12:40:00,68.68,68.81,68.65,68.68,196549.0,61.9777,62.095,61.9506,61.9777,196549.0
2022-09-30 12:50:00,68.68,68.75,68.6,68.69,102390.0,61.9777,62.0408,61.9055,61.9867,102390.0
2022-09-30 13:00:00,68.67,68.7,68.54,68.66,33015.0,61.9686,61.9957,61.8513,61.9596,33015.0
2022-09-30 13:10:00,68.67,68.74,68.6,68.65,34734.0,61.9686,62.0318,61.9055,61.9506,34734.0
2022-09-30 13:20:00,68.65,68.72,68.62,68.69,71806.0,61.9506,62.0138,61.9235,61.9867,71806.0
2022-09-30 13:30:00,68.68,68.87,68.65,68.74,71011.0,61.9777,62.1491,61.9506,62.0318,71011.0
2022-09-30 13:40:00,68.74,68.75,68.59,68.59,25343.0,62.0318,62.0408,61.8964,61.8964,25343.0
2022-09-30 13:50:00,68.6,68.79,68.57,68.78,90584.0,61.9055,62.0769,61.8784,62.0679,90584.0
2022-09-30 14:00:00,68.77,68.83,68.59,68.7,48315.0,62.0589,62.113,61.8964,61.9957,48315.0
2022-09-30 14:10:00,68.7,68.8,68.62,68.69,55303.0,61.9957,62.0859,61.9235,61.9867,55303.0
2022-09-30 14:20:00,68.68,68.75,68.46,68.5,54637.0,61.9777,62.0408,61.7791,61.8152,54637.0
2022-09-30 14:30:00,68.49,68.56,68.42,68.48,74638.0,61.8062,61.8694,61.743,61.7972,74638.0
2022-09-30 14:40:00,68.49,68.5,68.21,68.34,88758.0,61.8062,61.8152,61.5535,61.6708,88758.0
2022-09-30 14:50:00,68.35,68.37,68.21,68.21,78605.0,61.6799,61.6979,61.5535,61.5535,78605.0
2022-09-30 15:00:00,68.21,68.49,68.19,68.37,53834.0,61.5535,61.8062,61.5355,61.6979,53834.0
2022-09-30 15:10:00,68.38,68.54,68.25,68.4,50641.0,61.7069,61.8513,61.5896,61.725,50641.0
2022-09-30 15:20:00,68.42,68.57,68.32,68.57,66490.0,61.743,61.8784,61.6528,61.8784,66490.0
2022-09-30 15:30:00,68.59,68.69,68.39,68.51,80291.0,61.8964,61.9867,61.716,61.8242,80291.0
2022-09-30 15:40:00,68.48,68.57,68.43,68.54,157360.0,61.7972,61.8784,61.7521,61.8513,157360.0
2022-09-30 15:50:00,68.51,68.6,67.85,68.06,1058948.0,61.8242,61.9055,61.2287,61.4182,1058948.0
2022-10-03 09:30:00,69.27,69.38,68.76,68.97,140685.0,62.5101,62.6093,62.0499,62.2394,140685.0
2022-10-03 09:40:00,68.94,69.0,68.66,68.97,88612.0,62.2123,62.2664,61.9596,62.2394,88612.0
2022-10-03 09:50:00,68.97,69.06,68.52,69.03,38015.0,62.2394,62.3206,61.8333,62.2935,38015.0
2022-10-03 10:00:00,69.04,69.88,69.03,69.88,100261.0,62.3025,63.0606,62.2935,63.0606,100261.0
2022-10-03 10:10:00,69.87,70.12,69.68,70.08,88185.0,63.0515,63.2771,62.8801,63.241,88185.0
2022-10-03 10:20:00,70.11,70.28,69.88,69.9,43046.0,63.2681,63.4215,63.0606,63.0786,43046.0
2022-10-03 10:30:00,69.91,69.93,69.72,69.79,58793.0,63.0876,63.1057,62.9162,62.9793,58793.0
2022-10-03 10:40:00,69.77,70.11,69.75,70.09,74465.0,62.9613,63.2681,62.9432,63.2501,74465.0
2022-10-03 10:50:00,70.1,70.18,70.02,70.06,66816.0,63.2591,63.3313,63.1869,63.223,66816.0
2022-10-03 11:00:00,70.05,70.18,69.89,70.03,68554.0,63.214,63.3313,63.0696,63.1959,68554.0
2022-10-03 11:10:00,70.04,70.23,69.98,70.09,74497.0,63.2049,63.3764,63.1508,63.2501,74497.0
2022-10-03 11:20:00,70.06,70.15,69.96,69.99,43002.0,63.223,63.3042,63.1327,63.1598,43002.0
2022-10-03 11:30:00,69.98,70.1,69.76,69.86,47726.0,63.1508,63.2591,62.9523,63.0425,47726.0
2022-10-03 11:40:00,69.88,69.96,69.7,69.81,41823.0,63.0606,63.1327,62.8981,62.9974,41823.0
2022-10-03 11:50:00,69.81,69.83,69.6,69.69,48957.0,62.9974,63.0154,62.8079,62.8891,48957.0
2022-10-03 12:00:00,69.67,69.75,69.6,69.68,56939.0,62.871,62.9432,62.8079,62.8801,56939.0
2022-10-03 12:10:00,69.68,69.82,69.64,69.68,37757.0,62.8801,63.0064,62.844,62.8801,37757.0
2022-10-03 12:20:00,69.69,69.78,69.55,69.58,41009.0,62.8891,62.9703,62.7628,62.7898,41009.0
2022-10-03 12:30:00,69.58,69.73,69.52,69.7,28347.0,62.7898,62.9252,62.7357,62.8981,28347.0
2022-10-03 12:40:00,69.72,69.8,69.66,69.8,21820.0,62.9162,62.9884,62.862,62.9884,21820.0
2022-10-03 12:50:00,69.82,69.88,69.71,69.79,45279.0,63.0064,63.0606,62.9071,62.9793,45279.0
2022-10-03 13:00:00,69.86,69.93,69.76,69.93,22594.0,63.0425,63.1057,62.9523,63.1057,22594.0
2022-10-03 13:10:00,69.93,70.0,69.88,69.95,32172.0,63.1057,63.1688,63.0606,63.1237,32172.0
2022-10-03 13:20:00,69.95,70.14,69.91,69.92,35159.0,63.1237,63.2952,63.0876,63.0966,35159.0
2022-10-03 13:30:00,69.94,70.03,69.92,69.97,36092.0,63.1147,63.1959,63.0966,63.1418,36092.0
2022-10-03 13:40:00,70.01,70.01,69.87,69.95,32244.0,63.1779,63.1779,63.0515,63.1237,32244.0
2022-10-03 13:50:00,69.93,69.98,69.8,69.86,22462.0,63.1057,63.1508,62.9884,63.0425,22462.0
2022-10-03 14:00:00,69.87,70.07,69.87,70.01,32816.0,63.0515,63.232,63.0515,63.1779,32816.0
2022-10-03 14:10:00,70.01,70.04,69.92,69.97,39502.0,63.1779,63.2049,63.0966,63.1418,39502.0
2022-10-03 14:20:00,69.97,69.97,69.85,69.96,53746.0,63.1418,63.1418,63.0335,63.1327,53746.0
2022-10-03 14:30:00,69.94,69.97,69.77,69.87,36832.0,63.1147,63.1418,62.9613,63.0515,36832.0
2022-10-03 14:40:00,69.87,69.92,69.82,69.87,59258.0,63.0515,63.0966,63.0064,63.0515,59258.0
2022-10-03 14:50:00,69.89,69.95,69.82,69.85,47754.0,63.0696,63.1237,63.0064,63.0335,47754.0
2022-10-03 15:00:00,69.79,69.82,69.68,69.71,40739.0,62.9793,63.0064,62.8801,62.9071,40739.0
2022-10-03 15:10:00,69.72,69.86,69.64,69.86,59355.0,62.9162,63.0425,62.844,63.0425,59355.0
2022-10-03 15:20:00,69.85,69.94,69.8,69.9,49465.0,63.0335,63.1147,62.9884,63.0786,49465.0
2022-10-03 15:30:00,69.9,69.99,69.81,69.86,71985.0,63.0786,63.1598,62.9974,63.0425,71985.0
2022-10-03 15:40:00,69.85,69.9,69.67,69.77,98247.0,63.0335,63.0786,62.871,62.9613,98247.0
2022-10-03 15:50:00,69.77,69.8,69.6,69.75,371527.0,62.9613,62.9884,62.8079,62.9432,371527.0
2022-10-04 09:30:00,69.86,70.39,69.33,70.39,176987.0,63.0425,63.5208,62.5642,63.5208,176987.0
2022-10-04 09:40:00,70.39,71.0,70.38,70.98,162998.0,63.5208,64.0713,63.5118,64.0532,162998.0
2022-10-04 09:50:00,71.0,71.0,70.58,70.89,75203.0,64.0713,64.0713,63.6922,63.972,75203.0
2022-10-04 10:00:00,70.88,71.08,70.73,70.86,104965.0,63.963,64.1434,63.8276,63.9449,104965.0
2022-10-04 10:10:00,70.82,70.95,70.78,70.86,38801.0,63.9088,64.0261,63.8727,63.9449,38801.0
2022-10-04 10:20:00,70.85,71.0,70.75,70.97,44270.0,63.9359,64.0713,63.8457,64.0442,44270.0
2022-10-04 10:30:00,70.99,71.11,70.89,70.89,29645.0,64.0622,64.1705,63.972,63.972,29645.0
2022-10-04 10:40:00,70.89,70.9,70.45,70.66,40706.0,63.972,63.981,63.5749,63.7644,40706.0
2022-10-04 10:50:00,70.59,70.67,70.4,70.61,39192.0,63.7013,63.7735,63.5298,63.7193,39192.0
2022-10-04 11:00:00,70.61,70.73,70.51,70.62,38581.0,63.7193,63.8276,63.6291,63.7283,38581.0
2022-10-04 11:10:00,70.6,70.61,70.42,70.46,57750.0,63.7103,63.7193,63.5479,63.584,57750.0
2022-10-04 11:20:00,70.47,70.61,70.46,70.48,65285.0,63.593,63.7193,63.584,63.602,65285.0
2022-10-04 11:30:00,70.48,70.65,70.41,70.6,58454.0,63.602,63.7554,63.5388,63.7103,58454.0
2022-10-04 11:40:00,70.59,70.6,70.41,70.49,30528.0,63.7013,63.7103,63.5388,63.611,30528.0
2022-10-04 11:50:00,70.51,70.54,70.34,70.38,28204.0,63.6291,63.6561,63.4757,63.5118,28204.0
2022-10-04 12:00:00,70.39,70.57,70.38,70.57,47417.0,63.5208,63.6832,63.5118,63.6832,47417.0
2022-10-04 12:10:00,70.58,70.61,70.52,70.58,61783.0,63.6922,63.7193,63.6381,63.6922,61783.0
2022-10-04 12:20:00,70.57,70.72,70.53,70.61,52354.0,63.6832,63.8186,63.6471,63.7193,52354.0
2022-10-04 12:30:00,70.6,70.78,70.59,70.75,45373.0,63.7103,63.8727,63.7013,63.8457,45373.0
2022-10-04 12:40:00,70.74,70.75,70.43,70.45,60143.0,63.8366,63.8457,63.5569,63.5749,60143.0
2022-10-04 12:50:00,70.44,70.48,70.35,70.38,39246.0,63.5659,63.602,63.4847,63.5118,39246.0
2022-10-04 13:00:00,70.37,70.41,70.19,70.24,59812.0,63.5027,63.5388,63.3403,63.3854,59812.0
2022-10-04 13:10:00,70.24,70.26,69.96,69.96,46382.0,63.3854,63.4035,63.1327,63.1327,46382.0
2022-10-04 13:20:00,69.95,70.15,69.9,70.13,41959.0,63.1237,63.3042,63.0786,63.2862,41959.0
2022-10-04 13:30:00,70.15,70.24,70.11,70.14,68367.0,63.3042,63.3854,63.2681,63.2952,68367.0
2022-10-04 13:40:00,70.14,70.2,70.03,70.06,28790.0,63.2952,63.3493,63.1959,63.223,28790.0
2022-10-04 13:50:00,70.07,70.23,69.98,70.12,35915.0,63.232,63.3764,63.1508,63.2771,35915.0
2022-10-04 14:00:00,70.11,70.21,70.0,70.16,70538.0,63.2681,63.3583,63.1688,63.3132,70538.0
2022-10-04 14:10:00,70.15,70.15,69.94,69.96,54336.0,63.3042,63.3042,63.1147,63.1327,54336.0
2022-10-04 14:20:00,69.94,70.08,69.91,69.92,38663.0,63.1147,63.241,63.0876,63.0966,38663.0
2022-10-04 14:30:00,69.91,70.12,69.9,69.97,44271.0,63.0876,63.2771,63.0786,63.1418,44271.0
2022-10-04 14:40:00,69.97,70.07,69.95,70.02,38300.0,63.1418,63.232,63.1237,63.1869,38300.0
2022-10-04 14:50:00,70.04,70.07,69.95,70.01,174815.0,63.2049,63.232,63.1237,63.1779,174815.0
2022-10-04 15:00:00,70.02,70.05,69.93,69.99,107721.0,63.1869,63.214,63.1057,63.1598,107721.0
2022-10-04 15:10:00,69.98,70.08,69.83,70.03,86058.0,63.1508,63.241,63.0154,63.1959,86058.0
2022-10-04 15:20:00,70.05,70.33,69.99,70.31,84808.0,63.214,63.4666,63.1598,63.4486,84808.0
2022-10-04 15:30:00,70.29,70.49,70.14,70.4,63096.0,63.4305,63.611,63.2952,63.5298,63096.0
2022-10-04 15:40:00,70.41,70.5,70.35,70.48,71115.0,63.5388,63.62,63.4847,63.602,71115.0
2022-10-04 15:50:00,70.5,70.73,70.5,70.69,269093.0,63.62,63.8276,63.62,63.7915,269093.0
2022-10-05 09:30:00,69.97,69.97,69.38,69.4,100210.0,63.1418,63.1418,62.6093,62.6274,100210.0
2022-10-05 09:40:00,69.4,69.51,69.0,69.15,64656.0,62.6274,62.7267,62.2664,62.4018,64656.0
2022-10-05 09:50:00,69.15,69.32,69.03,69.19,92957.0,62.4018,62.5552,62.2935,62.4379,92957.0
2022-10-05 10:00:00,69.18,69.18,68.82,68.88,109503.0,62.4289,62.4289,62.104,62.1581,109503.0
2022-10-05 10:10:00,68.87,68.87,68.55,68.59,65949.0,62.1491,62.1491,61.8603,61.8964,65949.0
2022-10-05 10:20:00,68.59,68.83,68.58,68.68,58687.0,61.8964,62.113,61.8874,61.9777,58687.0
2022-10-05 10:30:00,68.64,68.68,68.42,68.5,64690.0,61.9416,61.9777,61.743,61.8152,64690.0
2022-10-05 10:40:00,68.5,68.74,68.48,68.61,86715.0,61.8152,62.0318,61.7972,61.9145,86715.0
2022-10-05 10:50:00,68.6,68.69,68.58,68.66,56838.0,61.9055,61.9867,61.8874,61.9596,56838.0
2022-10-05 11:00:00,68.66,68.78,68.01,68.68,71582.0,61.9596,62.0679,61.373,61.9777,71582.0
2022-10-05 11:10:00,68.68,68.92,68.62,68.9,34954.0,61.9777,62.1942,61.9235,62.1762,34954.0
2022-10-05 11:20:00,68.91,69.0,68.76,68.85,32323.0,62.1852,62.2664,62.0499,62.1311,32323.0
2022-10-05 11:30:00,68.84,68.9,68.78,68.84,20223.0,62.122,62.1762,62.0679,62.122,20223.0
2022-10-05 11:40:00,68.84,68.84,68.7,68.73,71619.0,62.122,62.122,61.9957,62.0228,71619.0
2022-10-05 11:50:00,68.73,68.81,68.64,68.65,25991.0,62.0228,62.095,61.9416,61.9506,25991.0
2022-10-05 12:00:00,68.64,68.72,68.51,68.72,49986.0,61.9416,62.0138,61.8242,62.0138,49986.0
2022-10-05 12:10:00,68.73,68.92,68.72,68.81,44420.0,62.0228,62.1942,62.0138,62.095,44420.0
2022-10-05 12:20:00,68.8,68.91,68.76,68.78,22492.0,62.0859,62.1852,62.0499,62.0679,22492.0
2022-10-05 12:30:00,68.77,68.81,68.68,68.79,32704.0,62.0589,62.095,61.9777,62.0769,32704.0
2022-10-05 12:40:00,68.79,69.04,68.75,69.03,28759.0,62.0769,62.3025,62.0408,62.2935,28759.0
2022-10-05 12:50:00,69.03,69.09,68.96,68.97,32069.0,62.2935,62.3476,62.2303,62.2394,32069.0
2022-10-05 13:00:00,68.97,69.14,68.94,69.01,22719.0,62.2394,62.3928,62.2123,62.2755,22719.0
2022-10-05 13:10:00,69.03,69.21,69.0,69.21,46419.0,62.2935,62.4559,62.2664,62.4559,46419.0
2022-10-05 13:20:00,69.23,69.32,69.15,69.16,21862.0,62.474,62.5552,62.4018,62.4108,21862.0
2022-10-05 13:30:00,69.15,69.2,69.07,69.16,39249.0,62.4018,62.4469,62.3296,62.4108,39249.0
2022-10-05 13:40:00,69.15,69.3,69.11,69.27,32440.0,62.4018,62.5372,62.3657,62.5101,32440.0
2022-10-05 13:50:00,69.26,69.28,69.06,69.07,36480.0,62.5011,62.5191,62.3206,62.3296,36480.0
2022-10-05 14:00:00,69.09,69.18,69.05,69.15,52903.0,62.3476,62.4289,62.3116,62.4018,52903.0
2022-10-05 14:10:00,69.14,69.28,69.13,69.26,56085.0,62.3928,62.5191,62.3837,62.5011,56085.0
2022-10-05 14:20:00,69.25,69.25,69.02,69.09,50959.0,62.492,62.492,62.2845,62.3476,50959.0
2022-10-05 14:30:00,69.06,69.09,68.93,69.03,61098.0,62.3206,62.3476,62.2033,62.2935,61098.0
2022-10-05 14:40:00,69.02,69.06,68.97,69.01,70767.0,62.2845,62.3206,62.2394,62.2755,70767.0
2022-10-05 14:50:00,69.01,69.1,69.0,69.04,50865.0,62.2755,62.3567,62.2664,62.3025,50865.0
2022-10-05 15:00:00,69.04,69.22,69.04,69.19,132651.0,62.3025,62.465,62.3025,62.4379,132651.0
2022-10-05 15:10:00,69.2,69.23,69.12,69.21,129975.0,62.4469,62.474,62.3747,62.4559,129975.0
2022-10-05 15:20:00,69.19,69.19,69.06,69.16,64736.0,62.4379,62.4379,62.3206,62.4108,64736.0
2022-10-05 15:30:00,69.16,69.2,68.9,68.9,138301.0,62.4108,62.4469,62.1762,62.1762,138301.0
2022-10-05 15:40:00,68.89,68.9,68.69,68.79,126140.0,62.1672,62.1762,61.9867,62.0769,126140.0
2022-10-05 15:50:00,68.79,68.79,68.53,68.71,365737.0,62.0769,62.0769,61.8423,62.0047,365737.0
2022-10-06 09:30:00,68.5,68.58,67.2,67.5,202155.0,61.8152,61.8874,60.6421,60.9128,202155.0
2022-10-06 09:40:00,67.55,67.75,67.26,67.29,105023.0,60.9579,61.1384,60.6962,60.7233,105023.0
2022-10-06 09:50:00,67.29,67.31,66.5,66.53,320453.0,60.7233,60.7414,60.0104,60.0375,320453.0
2022-10-06 10:00:00,66.53,66.79,66.36,66.48,128941.0,60.0375,60.2721,59.8841,59.9924,128941.0
2022-10-06 10:10:00,66.5,66.55,66.33,66.36,86258.0,60.0104,60.0555,59.857,59.8841,86258.0
2022-10-06 10:20:00,66.36,66.45,66.08,66.16,89607.0,59.8841,59.9653,59.6314,59.7036,89607.0
2022-10-06 10:30:00,66.17,66.29,66.1,66.22,112174.0,59.7126,59.8209,59.6494,59.7577,112174.0
2022-10-06 10:40:00,66.22,66.63,66.2,66.61,142234.0,59.7577,60.1277,59.7397,60.1097,142234.0
2022-10-06 10:50:00,66.62,66.76,66.46,66.76,110866.0,60.1187,60.245,59.9743,60.245,110866.0
2022-10-06 11:00:00,66.76,66.85,66.58,66.61,81945.0,60.245,60.3262,60.0826,60.1097,81945.0
2022-10-06 11:10:00,66.61,66.86,66.54,66.85,60883.0,60.1097,60.3353,60.0465,60.3262,60883.0
2022-10-06 11:20:00,66.83,66.83,66.7,66.8,65816.0,60.3082,60.3082,60.1909,60.2811,65816.0
2022-10-06 11:30:00,66.8,66.8,66.6,66.63,39319.0,60.2811,60.2811,60.1006,60.1277,39319.0
2022-10-06 11:40:00,66.62,66.7,66.38,66.46,353512.0,60.1187,60.1909,59.9021,59.9743,353512.0
2022-10-06 11:50:00,66.47,66.56,66.23,66.23,98269.0,59.9833,60.0645,59.7667,59.7667,98269.0
2022-10-06 12:00:00,66.21,66.39,65.99,66.12,405787.0,59.7487,59.9111,59.5502,59.6675,405787.0
2022-10-06 12:10:00,66.13,66.28,66.13,66.28,132563.0,59.6765,59.8119,59.6765,59.8119,132563.0
2022-10-06 12:20:00,66.28,66.35,66.18,66.26,69304.0,59.8119,59.875,59.7216,59.7938,69304.0
2022-10-06 12:30:00,66.26,66.26,66.13,66.15,36900.0,59.7938,59.7938,59.6765,59.6946,36900.0
2022-10-06 12:40:00,66.14,66.25,66.13,66.18,62554.0,59.6855,59.7848,59.6765,59.7216,62554.0
2022-10-06 12:50:00,66.18,66.18,65.97,66.07,122386.0,59.7216,59.7216,59.5321,59.6224,122386.0
2022-10-06 13:00:00,66.07,66.11,65.91,65.94,107144.0,59.6224,59.6585,59.478,59.505,107144.0
2022-10-06 13:10:00,65.94,66.09,65.89,66.01,51498.0,59.505,59.6404,59.4599,59.5682,51498.0
2022-10-06 13:20:00,66.0,66.15,66.0,66.08,64490.0,59.5592,59.6946,59.5592,59.6314,64490.0
2022-10-06 13:30:00,66.07,66.07,65.81,65.82,86110.0,59.6224,59.6224,59.3877,59.3968,86110.0
2022-10-06 13:40:00,65.81,66.0,65.79,66.0,89329.0,59.3877,59.5592,59.3697,59.5592,89329.0
2022-10-06 13:50:00,65.99,66.1,65.97,66.05,49102.0,59.5502,59.6494,59.5321,59.6043,49102.0
2022-10-06 14:00:00,66.05,66.06,65.89,65.91,53315.0,59.6043,59.6133,59.4599,59.478,53315.0
2022-10-06 14:10:00,65.92,65.97,65.79,65.8,65950.0,59.487,59.5321,59.3697,59.3787,65950.0
2022-10-06 14:20:00,65.79,66.02,65.78,66.01,53253.0,59.3697,59.5772,59.3607,59.5682,53253.0
2022-10-06 14:30:00,66.02,66.2,66.01,66.13,62665.0,59.5772,59.7397,59.5682,59.6765,62665.0
2022-10-06 14:40:00,66.13,66.14,65.9,65.92,48732.0,59.6765,59.6855,59.469,59.487,48732.0
2022-10-06 14:50:00,65.91,66.01,65.74,65.88,168312.0,59.478,59.5682,59.3246,59.4509,168312.0
2022-10-06 15:00:00,65.89,65.97,65.83,65.94,37464.0,59.4599,59.5321,59.4058,59.505,37464.0
2022-10-06 15:10:00,65.95,66.06,65.84,66.03,76040.0,59.5141,59.6133,59.4148,59.5863,76040.0
2022-10-06 15:20:00,66.03,66.24,66.01,66.06,112781.0,59.5863,59.7758,59.5682,59.6133,112781.0
2022-10-06 15:30:00,66.06,66.08,65.8,65.86,155039.0,59.6133,59.6314,59.3787,59.4329,155039.0
2022-10-06 15:40:00,65.85,65.93,65.78,65.86,156410.0,59.4238,59.496,59.3607,59.4329,156410.0
2022-10-06 15:50:00,65.87,65.94,65.67,65.73,597337.0,59.4419,59.505,59.2614,59.3155,597337.0
2022-10-07 09:30:00,65.83,65.99,65.16,65.51,166398.0,59.4058,59.5502,58.8012,59.117,166398.0
2022-10-07 09:40:00,65.54,65.64,65.02,65.21,77190.0,59.1441,59.2343,58.6748,58.8463,77190.0
2022-10-07 09:50:00,65.2,65.54,65.12,65.32,64187.0,58.8373,59.1441,58.7651,58.9456,64187.0
2022-10-07 10:00:00,65.32,65.32,65.03,65.08,96422.0,58.9456,58.9456,58.6839,58.729,96422.0
2022-10-07 10:10:00,65.05,65.26,64.97,65.07,114151.0,58.7019,58.8914,58.6297,58.72,114151.0
2022-10-07 10:20:00,65.09,65.19,64.96,64.97,41344.0,58.738,58.8282,58.6207,58.6297,41344.0
2022-10-07 10:30:00,64.92,65.0,64.81,64.95,42724.0,58.5846,58.6568,58.4853,58.6117,42724.0
2022-10-07 10:40:00,64.95,65.22,64.93,65.15,67037.0,58.6117,58.8553,58.5936,58.7921,67037.0
2022-10-07 10:50:00,65.16,65.25,65.07,65.19,43432.0,58.8012,58.8824,58.72,58.8282,43432.0
2022-10-07 11:00:00,65.22,65.34,65.12,65.18,39310.0,58.8553,58.9636,58.7651,58.8192,39310.0
2022-10-07 11:10:00,65.17,65.29,65.16,65.17,42394.0,58.8102,58.9185,58.8012,58.8102,42394.0
2022-10-07 11:20:00,65.15,65.29,65.14,65.24,50475.0,58.7921,58.9185,58.7831,58.8734,50475.0
2022-10-07 11:30:00,65.23,65.23,65.04,65.12,73928.0,58.8643,58.8643,58.6929,58.7651,73928.0
2022-10-07 11:40:00,65.11,65.11,64.92,64.95,74555.0,58.756,58.756,58.5846,58.6117,74555.0
2022-10-07 11:50:00,64.92,64.99,64.83,64.86,33979.0,58.5846,58.6478,58.5034,58.5304,33979.0
2022-10-07 12:00:00,64.84,64.85,64.74,64.77,45687.0,58.5124,58.5214,58.4222,58.4492,45687.0
2022-10-07 12:10:00,64.76,64.87,64.74,64.75,67155.0,58.4402,58.5395,58.4222,58.4312,67155.0
2022-10-07 12:20:00,64.76,64.8,64.64,64.67,129847.0,58.4402,58.4763,58.3319,58.359,129847.0
2022-10-07 12:30:00,64.66,64.69,64.6,64.65,28173.0,58.35,58.377,58.2958,58.3409,28173.0
2022-10-07 12:40:00,64.65,64.65,64.5,64.6,41931.0,58.3409,58.3409,58.2056,58.2958,41931.0
2022-10-07 12:50:00,64.6,64.62,64.51,64.54,37139.0,58.2958,58.3139,58.2146,58.2417,37139.0
2022-10-07 13:00:00,64.52,64.52,64.36,64.38,80267.0,58.2236,58.2236,58.0792,58.0973,80267.0
2022-10-07 13:10:00,64.39,64.47,64.31,64.45,131464.0,58.1063,58.1785,58.0341,58.1605,131464.0
2022-10-07 13:20:00,64.45,64.45,64.28,64.39,72035.0,58.1605,58.1605,58.007,58.1063,72035.0
2022-10-07 13:30:00,64.39,64.4,64.2,64.24,81812.0,58.1063,58.1153,57.9349,57.9709,81812.0
2022-10-07 13:40:00,64.26,64.32,64.17,64.17,67278.0,57.989,58.0431,57.9078,57.9078,67278.0
2022-10-07 13:50:00,64.17,64.29,64.14,64.14,75696.0,57.9078,58.0161,57.8807,57.8807,75696.0
2022-10-07 14:00:00,64.14,64.28,64.12,64.26,38067.0,57.8807,58.007,57.8627,57.989,38067.0
2022-10-07 14:10:00,64.25,64.3,64.14,64.18,78112.0,57.98,58.0251,57.8807,57.9168,78112.0
2022-10-07 14:20:00,64.17,64.2,64.11,64.14,59703.0,57.9078,57.9349,57.8536,57.8807,59703.0
2022-10-07 14:30:00,64.13,64.14,64.05,64.06,39586.0,57.8717,57.8807,57.7995,57.8085,39586.0
2022-10-07 14:40:00,64.07,64.19,64.06,64.14,60806.0,57.8175,57.9258,57.8085,57.8807,60806.0
2022-10-07 14:50:00,64.15,64.21,64.06,64.11,58505.0,57.8897,57.9439,57.8085,57.8536,58505.0
2022-10-07 15:00:00,64.11,64.25,64.01,64.01,146595.0,57.8536,57.98,57.7634,57.7634,146595.0
2022-10-07 15:10:00,64.01,64.07,64.01,64.05,103099.0,57.7634,57.8175,57.7634,57.7995,103099.0
2022-10-07 15:20:00,64.04,64.14,63.97,63.98,130175.0,57.7905,57.8807,57.7273,57.7363,130175.0
2022-10-07 15:30:00,63.98,63.98,63.79,63.93,115799.0,57.7363,57.7363,57.5649,57.6912,115799.0
2022-10-07 15:40:00,63.93,64.07,63.87,63.88,174318.0,57.6912,57.8175,57.6371,57.6461,174318.0
2022-10-07 15:50:00,63.89,64.23,63.89,64.14,371506.0,57.6551,57.9619,57.6551,57.8807,371506.0
2022-10-10 09:30:00,64.26,64.98,64.13,64.84,116159.0,57.989,58.6387,57.8717,58.5124,116159.0
2022-10-10 09:40:00,64.85,64.88,64.24,64.53,53455.0,58.5214,58.5485,57.9709,58.2326,53455.0
2022-10-10 09:50:00,64.54,64.66,64.46,64.53,47731.0,58.2417,58.35,58.1695,58.2326,47731.0
2022-10-10 10:00:00,64.53,64.61,64.29,64.36,52232.0,58.2326,58.3048,58.0161,58.0792,52232.0
2022-10-10 10:10:00,64.33,64.39,64.18,64.32,30665.0,58.0522,58.1063,57.9168,58.0431,30665.0
2022-10-10 10:20:00,64.33,64.64,64.33,64.59,61097.0,58.0522,58.3319,58.0522,58.2868,61097.0
2022-10-10 10:30:00,64.59,64.6,64.22,64.22,28629.0,58.2868,58.2958,57.9529,57.9529,28629.0
2022-10-10 10:40:00,64.23,64.31,64.15,64.15,51130.0,57.9619,58.0341,57.8897,57.8897,51130.0
2022-10-10 10:50:00,64.14,64.38,64.13,64.35,27250.0,57.8807,58.0973,57.8717,58.0702,27250.0
2022-10-10 11:00:00,64.33,64.37,64.18,64.19,30003.0,58.0522,58.0883,57.9168,57.9258,30003.0
2022-10-10 11:10:00,64.2,64.35,64.16,64.32,33635.0,57.9349,58.0702,57.8988,58.0431,33635.0
2022-10-10 11:20:00,64.32,64.57,64.3,64.46,24344.0,58.0431,58.2687,58.0251,58.1695,24344.0
2022-10-10 11:30:00,64.44,64.46,64.33,64.35,28327.0,58.1514,58.1695,58.0522,58.0702,28327.0
2022-10-10 11:40:00,64.34,64.43,64.29,64.34,28114.0,58.0612,58.1424,58.0161,58.0612,28114.0
2022-10-10 11:50:00,64.34,64.45,64.29,64.3,40849.0,58.0612,58.1605,58.0161,58.0251,40849.0
2022-10-10 12:00:00,64.29,64.37,64.2,64.22,39547.0,58.0161,58.0883,57.9349,57.9529,39547.0
2022-10-10 12:10:00,64.21,64.31,64.18,64.18,40276.0,57.9439,58.0341,57.9168,57.9168,40276.0
2022-10-10 12:20:00,64.18,64.27,64.13,64.24,24372.0,57.9168,57.998,57.8717,57.9709,24372.0
2022-10-10 12:30:00,64.24,64.38,64.23,64.38,28817.0,57.9709,58.0973,57.9619,58.0973,28817.0
2022-10-10 12:40:00,64.38,64.39,64.29,64.3,26730.0,58.0973,58.1063,58.0161,58.0251,26730.0
2022-10-10 12:50:00,64.3,64.3,64.14,64.25,33855.0,58.0251,58.0251,57.8807,57.98,33855.0
2022-10-10 13:00:00,64.24,64.36,64.22,64.33,21376.0,57.9709,58.0792,57.9529,58.0522,21376.0
2022-10-10 13:10:00,64.32,64.38,64.25,64.31,39062.0,58.0431,58.0973,57.98,58.0341,39062.0
2022-10-10 13:20:00,64.32,64.41,64.32,64.39,16398.0,58.0431,58.1244,58.0431,58.1063,16398.0
2022-10-10 13:30:00,64.4,64.42,64.31,64.34,29309.0,58.1153,58.1334,58.0341,58.0612,29309.0
2022-10-10 13:40:00,64.34,64.49,64.22,64.46,25969.0,58.0612,58.1966,57.9529,58.1695,25969.0
2022-10-10 13:50:00,64.44,64.53,64.37,64.42,32538.0,58.1514,58.2326,58.0883,58.1334,32538.0
2022-10-10 14:00:00,64.44,64.45,64.29,64.39,48729.0,58.1514,58.1605,58.0161,58.1063,48729.0
2022-10-10 14:10:00,64.38,64.42,64.31,64.34,40026.0,58.0973,58.1334,58.0341,58.0612,40026.0
2022-10-10 14:20:00,64.34,64.41,64.31,64.37,43503.0,58.0612,58.1244,58.0341,58.0883,43503.0
2022-10-10 14:30:00,64.37,64.48,64.35,64.47,26255.0,58.0883,58.1875,58.0702,58.1785,26255.0
2022-10-10 14:40:00,64.48,64.49,64.21,64.21,33838.0,58.1875,58.1966,57.9439,57.9439,33838.0
2022-10-10 14:50:00,64.2,64.28,64.11,64.13,31428.0,57.9349,58.007,57.8536,57.8717,31428.0
2022-10-10 15:00:00,64.11,64.16,64.01,64.1,44979.0,57.8536,57.8988,57.7634,57.8446,44979.0
2022-10-10 15:10:00,64.09,64.3,64.07,64.19,100020.0,57.8356,58.0251,57.8175,57.9258,100020.0
2022-10-10 15:20:00,64.2,64.25,64.07,64.08,44797.0,57.9349,57.98,57.8175,57.8266,44797.0
2022-10-10 15:30:00,64.09,64.32,64.04,64.26,55698.0,57.8356,58.0431,57.7905,57.989,55698.0
2022-10-10 15:40:00,64.27,64.28,64.12,64.2,88263.0,57.998,58.007,57.8627,57.9349,88263.0
2022-10-10 15:50:00,64.2,64.25,63.94,64.0,223766.0,57.9349,57.98,57.7002,57.7544,223766.0
2022-10-11 09:30:00,63.65,63.9,63.38,63.64,105451.0,57.4385,57.6641,57.1949,57.4295,105451.0
2022-10-11 09:40:00,63.66,63.91,63.37,63.65,66511.0,57.4475,57.6732,57.1859,57.4385,66511.0
2022-10-11 09:50:00,63.64,63.93,63.64,63.87,42618.0,57.4295,57.6912,57.4295,57.6371,42618.0
2022-10-11 10:00:00,63.87,64.03,63.77,63.88,78045.0,57.6371,57.7814,57.5468,57.6461,78045.0
2022-10-11 10:10:00,63.89,63.92,63.71,63.81,51389.0,57.6551,57.6822,57.4927,57.5829,51389.0
2022-10-11 10:20:00,63.82,63.84,63.56,63.61,35108.0,57.5919,57.61,57.3573,57.4024,35108.0
2022-10-11 10:30:00,63.61,63.72,63.47,63.72,32924.0,57.4024,57.5017,57.2761,57.5017,32924.0
2022-10-11 10:40:00,63.72,63.75,63.64,63.69,29221.0,57.5017,57.5288,57.4295,57.4746,29221.0
2022-10-11 10:50:00,63.67,63.7,63.52,63.53,39238.0,57.4566,57.4836,57.3212,57.3302,39238.0
2022-10-11 11:00:00,63.52,63.76,63.44,63.66,39697.0,57.3212,57.5378,57.249,57.4475,39697.0
2022-10-11 11:10:00,63.66,63.74,63.6,63.7,42230.0,57.4475,57.5197,57.3934,57.4836,42230.0
2022-10-11 11:20:00,63.71,63.74,63.51,63.58,37385.0,57.4927,57.5197,57.3122,57.3754,37385.0
2022-10-11 11:30:00,63.57,63.62,63.43,63.49,44066.0,57.3663,57.4115,57.24,57.2941,44066.0
2022-10-11 11:40:00,63.51,63.83,63.5,63.74,83331.0,57.3122,57.601,57.3032,57.5197,83331.0
2022-10-11 11:50:00,63.75,63.78,63.66,63.69,39490.0,57.5288,57.5558,57.4475,57.4746,39490.0
2022-10-11 12:00:00,63.71,63.71,63.61,63.66,40683.0,57.4927,57.4927,57.4024,57.4475,40683.0
2022-10-11 12:10:00,63.66,63.84,63.64,63.84,62536.0,57.4475,57.61,57.4295,57.61,62536.0
2022-10-11 12:20:00,63.85,63.95,63.85,63.9,62258.0,57.619,57.7092,57.619,57.6641,62258.0
2022-10-11 12:30:00,63.91,64.01,63.9,64.0,33975.0,57.6732,57.7634,57.6641,57.7544,33975.0
2022-10-11 12:40:00,63.99,64.12,63.96,64.08,84225.0,57.7453,57.8627,57.7183,57.8266,84225.0
2022-10-11 12:50:00,64.09,64.15,64.01,64.14,54410.0,57.8356,57.8897,57.7634,57.8807,54410.0
2022-10-11 13:00:00,64.15,64.27,64.15,64.27,58463.0,57.8897,57.998,57.8897,57.998,58463.0
2022-10-11 13:10:00,64.28,64.36,64.22,64.34,56358.0,58.007,58.0792,57.9529,58.0612,56358.0
2022-10-11 13:20:00,64.34,64.52,64.33,64.42,50230.0,58.0612,58.2236,58.0522,58.1334,50230.0
2022-10-11 13:30:00,64.43,64.46,64.31,64.39,53673.0,58.1424,58.1695,58.0341,58.1063,53673.0
2022-10-11 13:40:00,64.39,64.52,64.39,64.45,34806.0,58.1063,58.2236,58.1063,58.1605,34806.0
2022-10-11 13:50:00,64.46,64.55,64.44,64.46,39910.0,58.1695,58.2507,58.1514,58.1695,39910.0
2022-10-11 14:00:00,64.45,64.55,64.37,64.39,38864.0,58.1605,58.2507,58.0883,58.1063,38864.0
2022-10-11 14:10:00,64.39,64.41,64.28,64.28,43521.0,58.1063,58.1244,58.007,58.007,43521.0
2022-10-11 14:20:00,64.27,64.36,64.26,64.3,46493.0,57.998,58.0792,57.989,58.0251,46493.0
2022-10-11 14:30:00,64.3,64.4,64.28,64.36,49371.0,58.0251,58.1153,58.007,58.0792,49371.0
2022-10-11 14:40:00,64.36,64.37,63.95,64.01,61342.0,58.0792,58.0883,57.7092,57.7634,61342.0
2022-10-11 14:50:00,64.02,64.02,63.64,63.67,57985.0,57.7724,57.7724,57.4295,57.4566,57985.0
2022-10-11 15:00:00,63.66,63.72,63.59,63.68,47717.0,57.4475,57.5017,57.3844,57.4656,47717.0
2022-10-11 15:10:00,63.67,63.72,63.51,63.7,62103.0,57.4566,57.5017,57.3122,57.4836,62103.0
2022-10-11 15:20:00,63.71,63.81,63.56,63.66,119335.0,57.4927,57.5829,57.3573,57.4475,119335.0
2022-10-11 15:30:00,63.65,63.8,63.56,63.79,65304.0,57.4385,57.5739,57.3573,57.5649,65304.0
2022-10-11 15:40:00,63.79,63.79,63.64,63.72,112860.0,57.5649,57.5649,57.4295,57.5017,112860.0
2022-10-11 15:50:00,63.72,63.72,63.52,63.64,407613.0,57.5017,57.5017,57.3212,57.4295,407613.0
2022-10-12 09:30:00,63.55,63.75,63.35,63.61,76970.0,57.3483,57.5288,57.1678,57.4024,76970.0
2022-10-12 09:40:00,63.6,63.79,63.51,63.62,136137.0,57.3934,57.5649,57.3122,57.4115,136137.0
2022-10-12 09:50:00,63.62,63.65,63.47,63.49,44299.0,57.4115,57.4385,57.2761,57.2941,44299.0
2022-10-12 10:00:00,63.49,63.61,63.39,63.61,71945.0,57.2941,57.4024,57.2039,57.4024,71945.0
2022-10-12 10:10:00,63.6,63.6,63.46,63.49,25017.0,57.3934,57.3934,57.2671,57.2941,25017.0
2022-10-12 10:20:00,63.49,63.63,63.39,63.57,32820.0,57.2941,57.4205,57.2039,57.3663,32820.0
2022-10-12 10:30:00,63.56,63.68,63.5,63.52,48287.0,57.3573,57.4656,57.3032,57.3212,48287.0
2022-10-12 10:40:00,63.52,63.6,63.5,63.58,56428.0,57.3212,57.3934,57.3032,57.3754,56428.0
2022-10-12 10:50:00,63.59,63.65,63.47,63.47,36282.0,57.3844,57.4385,57.2761,57.2761,36282.0
2022-10-12 11:00:00,63.49,63.53,63.38,63.39,30949.0,57.2941,57.3302,57.1949,57.2039,30949.0
2022-10-12 11:10:00,63.39,63.43,63.23,63.26,60353.0,57.2039,57.24,57.0595,57.0866,60353.0
2022-10-12 11:20:00,63.25,63.26,63.1,63.18,47450.0,57.0776,57.0866,56.9422,57.0144,47450.0
2022-10-12 11:30:00,63.18,63.21,63.05,63.06,55488.0,57.0144,57.0415,56.8971,56.9061,55488.0
2022-10-12 11:40:00,63.05,63.16,63.01,63.07,43934.0,56.8971,56.9963,56.861,56.9151,43934.0
2022-10-12 11:50:00,63.08,63.15,62.98,63.01,47056.0,56.9242,56.9873,56.8339,56.861,47056.0
2022-10-12 12:00:00,63.0,63.04,62.93,62.96,42355.0,56.852,56.8881,56.7888,56.8159,42355.0
2022-10-12 12:10:00,62.95,62.96,62.83,62.85,31011.0,56.8068,56.8159,56.6985,56.7166,31011.0
2022-10-12 12:20:00,62.85,62.86,62.65,62.68,33188.0,56.7166,56.7256,56.5361,56.5632,33188.0
2022-10-12 12:30:00,62.67,62.7,62.46,62.49,63573.0,56.5542,56.5812,56.3647,56.3917,63573.0
2022-10-12 12:40:00,62.48,62.5,62.4,62.44,37661.0,56.3827,56.4008,56.3105,56.3466,37661.0
2022-10-12 12:50:00,62.44,62.49,62.42,62.46,39883.0,56.3466,56.3917,56.3286,56.3647,39883.0
2022-10-12 13:00:00,62.48,62.49,62.26,62.29,48487.0,56.3827,56.3917,56.1842,56.2112,48487.0
2022-10-12 13:10:00,62.27,62.3,62.21,62.23,240247.0,56.1932,56.2203,56.1391,56.1571,240247.0
2022-10-12 13:20:00,62.23,62.3,62.21,62.3,29356.0,56.1571,56.2203,56.1391,56.2203,29356.0
2022-10-12 13:30:00,62.28,62.28,62.11,62.13,29504.0,56.2022,56.2022,56.0488,56.0669,29504.0
2022-10-12 13:40:00,62.13,62.15,62.03,62.04,50063.0,56.0669,56.0849,55.9766,55.9856,50063.0
2022-10-12 13:50:00,62.03,62.09,62.01,62.05,40886.0,55.9766,56.0308,55.9586,55.9947,40886.0
2022-10-12 14:00:00,62.07,62.19,62.03,62.16,101251.0,56.0127,56.121,55.9766,56.0939,101251.0
2022-10-12 14:10:00,62.15,62.32,62.12,62.19,55248.0,56.0849,56.2383,56.0578,56.121,55248.0
2022-10-12 14:20:00,62.18,62.31,62.15,62.29,64184.0,56.112,56.2293,56.0849,56.2112,64184.0
2022-10-12 14:30:00,62.28,62.32,61.91,61.92,156665.0,56.2022,56.2383,55.8683,55.8774,156665.0
2022-10-12 14:40:00,61.92,61.92,61.75,61.75,94596.0,55.8774,55.8774,55.7239,55.7239,94596.0
2022-10-12 14:50:00,61.74,61.81,61.71,61.78,70852.0,55.7149,55.7781,55.6878,55.751,70852.0
2022-10-12 15:00:00,61.78,61.84,61.71,61.8,91221.0,55.751,55.8052,55.6878,55.7691,91221.0
2022-10-12 15:10:00,61.82,61.87,61.57,61.58,83287.0,55.7871,55.8322,55.5615,55.5705,83287.0
2022-10-12 15:20:00,61.59,61.75,61.57,61.59,263332.0,55.5796,55.7239,55.5615,55.5796,263332.0
2022-10-12 15:30:00,61.6,61.71,61.59,61.65,115807.0,55.5886,55.6878,55.5796,55.6337,115807.0
2022-10-12 15:40:00,61.65,61.73,61.61,61.66,216986.0,55.6337,55.7059,55.5976,55.6427,216986.0
2022-10-12 15:50:00,61.66,61.66,61.48,61.51,541759.0,55.6427,55.6427,55.4803,55.5074,541759.0
2022-10-13 09:30:00,60.96,61.94,60.71,61.58,276412.0,55.011,55.8954,54.7854,55.5705,276412.0
2022-10-13 09:40:00,61.6,61.81,61.44,61.64,144958.0,55.5886,55.7781,55.4442,55.6247,144958.0
2022-10-13 09:50:00,61.64,61.82,61.35,61.48,68919.0,55.6247,55.7871,55.363,55.4803,68919.0
2022-10-13 10:00:00,61.47,61.92,61.43,61.66,105541.0,55.4713,55.8774,55.4352,55.6427,105541.0
2022-10-13 10:10:00,61.63,61.96,61.46,61.74,92737.0,55.6157,55.9134,55.4622,55.7149,92737.0
2022-10-13 10:20:00,61.77,61.91,61.73,61.79,79021.0,55.742,55.8683,55.7059,55.76,79021.0
2022-10-13 10:30:00,61.79,61.87,61.6,61.71,44980.0,55.76,55.8322,55.5886,55.6878,44980.0
2022-10-13 10:40:00,61.68,61.89,61.64,61.77,78137.0,55.6608,55.8503,55.6247,55.742,78137.0
2022-10-13 10:50:00,61.75,61.75,61.37,61.39,70101.0,55.7239,55.7239,55.381,55.3991,70101.0
2022-10-13 11:00:00,61.36,61.82,61.31,61.77,91983.0,55.372,55.7871,55.3269,55.742,91983.0
2022-10-13 11:10:00,61.76,62.18,61.54,61.95,103353.0,55.733,56.112,55.5344,55.9044,103353.0
2022-10-13 11:20:00,61.92,62.43,61.92,62.25,106034.0,55.8774,56.3376,55.8774,56.1751,106034.0
2022-10-13 11:30:00,62.25,62.79,62.21,62.68,140186.0,56.1751,56.6625,56.1391,56.5632,140186.0
2022-10-13 11:40:00,62.7,62.87,62.4,62.46,65207.0,56.5812,56.7346,56.3105,56.3647,65207.0
2022-10-13 11:50:00,62.44,62.53,62.38,62.51,65758.0,56.3466,56.4278,56.2925,56.4098,65758.0
2022-10-13 12:00:00,62.51,62.78,62.51,62.68,63659.0,56.4098,56.6534,56.4098,56.5632,63659.0
2022-10-13 12:10:00,62.72,62.74,62.55,62.6,152094.0,56.5993,56.6173,56.4459,56.491,152094.0
2022-10-13 12:20:00,62.59,62.76,62.54,62.54,87471.0,56.482,56.6354,56.4368,56.4368,87471.0
2022-10-13 12:30:00,62.55,62.58,62.46,62.58,40613.0,56.4459,56.4729,56.3647,56.4729,40613.0
2022-10-13 12:40:00,62.61,63.0,62.61,62.97,35890.0,56.5,56.852,56.5,56.8249,35890.0
2022-10-13 12:50:00,62.96,62.98,62.82,62.88,32892.0,56.8159,56.8339,56.6895,56.7437,32892.0
2022-10-13 13:00:00,62.88,62.99,62.81,62.93,38446.0,56.7437,56.8429,56.6805,56.7888,38446.0
2022-10-13 13:10:00,62.96,62.97,62.9,62.95,60630.0,56.8159,56.8249,56.7617,56.8068,60630.0
2022-10-13 13:20:00,62.97,63.23,62.91,63.16,79193.0,56.8249,57.0595,56.7707,56.9963,79193.0
2022-10-13 13:30:00,63.19,63.39,63.18,63.37,70601.0,57.0234,57.2039,57.0144,57.1859,70601.0
2022-10-13 13:40:00,63.38,63.44,63.26,63.39,61765.0,57.1949,57.249,57.0866,57.2039,61765.0
2022-10-13 13:50:00,63.41,63.48,63.35,63.47,211365.0,57.2219,57.2851,57.1678,57.2761,211365.0
2022-10-13 14:00:00,63.46,63.54,63.36,63.46,43787.0,57.2671,57.3393,57.1768,57.2671,43787.0
2022-10-13 14:10:00,63.47,63.52,63.43,63.48,31080.0,57.2761,57.3212,57.24,57.2851,31080.0
2022-10-13 14:20:00,63.46,63.51,63.37,63.4,36274.0,57.2671,57.3122,57.1859,57.2129,36274.0
2022-10-13 14:30:00,63.41,63.62,63.38,63.58,33321.0,57.2219,57.4115,57.1949,57.3754,33321.0
2022-10-13 14:40:00,63.56,63.73,63.56,63.69,45593.0,57.3573,57.5107,57.3573,57.4746,45593.0
2022-10-13 14:50:00,63.68,63.93,63.68,63.89,51050.0,57.4656,57.6912,57.4656,57.6551,51050.0
2022-10-13 15:00:00,63.89,64.03,63.84,64.02,79266.0,57.6551,57.7814,57.61,57.7724,79266.0
2022-10-13 15:10:00,64.02,64.06,63.92,64.02,66804.0,57.7724,57.8085,57.6822,57.7724,66804.0
2022-10-13 15:20:00,64.02,64.11,63.9,63.96,104220.0,57.7724,57.8536,57.6641,57.7183,104220.0
2022-10-13 15:30:00,63.96,64.01,63.71,63.93,126780.0,57.7183,57.7634,57.4927,57.6912,126780.0
2022-10-13 15:40:00,63.94,64.1,63.9,64.03,125530.0,57.7002,57.8446,57.6641,57.7814,125530.0
2022-10-13 15:50:00,64.01,64.14,63.92,64.04,433462.0,57.7634,57.8807,57.6822,57.7905,433462.0
2022-10-14 09:30:00,64.65,65.77,64.46,65.75,281476.0,58.3409,59.3516,58.1695,59.3336,281476.0
2022-10-14 09:40:00,65.71,65.71,64.7,64.82,145444.0,59.2975,59.2975,58.3861,58.4943,145444.0
2022-10-14 09:50:00,64.84,65.02,64.76,64.86,69602.0,58.5124,58.6748,58.4402,58.5304,69602.0
2022-10-14 10:00:00,64.84,64.85,64.31,64.46,174739.0,58.5124,58.5214,58.0341,58.1695,174739.0
2022-10-14 10:10:00,64.46,64.56,64.0,64.04,82043.0,58.1695,58.2597,57.7544,57.7905,82043.0
2022-10-14 10:20:00,64.02,64.02,63.6,64.0,104738.0,57.7724,57.7724,57.3934,57.7544,104738.0
2022-10-14 10:30:00,64.01,64.08,63.84,64.08,92510.0,57.7634,57.8266,57.61,57.8266,92510.0
2022-10-14 10:40:00,64.07,64.13,63.78,63.86,72836.0,57.8175,57.8717,57.5558,57.628,72836.0
2022-10-14 10:50:00,63.86,64.1,63.82,64.0,69728.0,57.628,57.8446,57.5919,57.7544,69728.0
2022-10-14 11:00:00,64.01,64.15,63.97,64.01,87795.0,57.7634,57.8897,57.7273,57.7634,87795.0
2022-10-14 11:10:00,64.0,64.02,63.59,63.65,78264.0,57.7544,57.7724,57.3844,57.4385,78264.0
2022-10-14 11:20:00,63.65,63.8,63.63,63.72,79114.0,57.4385,57.5739,57.4205,57.5017,79114.0
2022-10-14 11:30:00,63.71,63.71,63.23,63.36,50210.0,57.4927,57.4927,57.0595,57.1768,50210.0
2022-10-14 11:40:00,63.35,63.42,63.24,63.32,53733.0,57.1678,57.231,57.0685,57.1407,53733.0
2022-10-14 11:50:00,63.34,63.34,63.2,63.29,39605.0,57.1588,57.1588,57.0324,57.1137,39605.0
2022-10-14 12:00:00,63.26,63.52,63.25,63.28,47186.0,57.0866,57.3212,57.0776,57.1046,47186.0
2022-10-14 12:10:00,63.27,63.39,63.24,63.39,32951.0,57.0956,57.2039,57.0685,57.2039,32951.0
2022-10-14 12:20:00,63.36,63.46,63.29,63.46,22511.0,57.1768,57.2671,57.1137,57.2671,22511.0
2022-10-14 12:30:00,63.47,63.61,63.41,63.59,23311.0,57.2761,57.4024,57.2219,57.3844,23311.0
2022-10-14 12:40:00,63.59,63.73,63.58,63.61,49703.0,57.3844,57.5107,57.3754,57.4024,49703.0
2022-10-14 12:50:00,63.6,63.6,63.49,63.58,30749.0,57.3934,57.3934,57.2941,57.3754,30749.0
2022-10-14 13:00:00,63.59,63.68,63.42,63.56,81193.0,57.3844,57.4656,57.231,57.3573,81193.0
2022-10-14 13:10:00,63.55,63.65,63.46,63.64,44020.0,57.3483,57.4385,57.2671,57.4295,44020.0
2022-10-14 13:20:00,63.63,63.73,63.57,63.72,25638.0,57.4205,57.5107,57.3663,57.5017,25638.0
2022-10-14 13:30:00,63.72,63.81,63.62,63.69,59852.0,57.5017,57.5829,57.4115,57.4746,59852.0
2022-10-14 13:40:00,63.69,63.8,63.65,63.8,36172.0,57.4746,57.5739,57.4385,57.5739,36172.0
2022-10-14 13:50:00,63.78,63.8,63.7,63.78,47142.0,57.5558,57.5739,57.4836,57.5558,47142.0
2022-10-14 14:00:00,63.77,63.82,63.65,63.78,43583.0,57.5468,57.5919,57.4385,57.5558,43583.0
2022-10-14 14:10:00,63.77,63.78,63.66,63.71,35611.0,57.5468,57.5558,57.4475,57.4927,35611.0
2022-10-14 14:20:00,63.71,63.82,63.71,63.79,42085.0,57.4927,57.5919,57.4927,57.5649,42085.0
2022-10-14 14:30:00,63.79,63.82,63.66,63.74,45998.0,57.5649,57.5919,57.4475,57.5197,45998.0
2022-10-14 14:40:00,63.74,63.75,63.63,63.71,58616.0,57.5197,57.5288,57.4205,57.4927,58616.0
2022-10-14 14:50:00,63.71,63.77,63.66,63.69,40704.0,57.4927,57.5468,57.4475,57.4746,40704.0
2022-10-14 15:00:00,63.7,63.77,63.55,63.55,70832.0,57.4836,57.5468,57.3483,57.3483,70832.0
2022-10-14 15:10:00,63.55,63.58,63.34,63.46,157178.0,57.3483,57.3754,57.1588,57.2671,157178.0
2022-10-14 15:20:00,63.45,63.72,63.38,63.71,96316.0,57.258,57.5017,57.1949,57.4927,96316.0
2022-10-14 15:30:00,63.7,63.82,63.56,63.58,88585.0,57.4836,57.5919,57.3573,57.3754,88585.0
2022-10-14 15:40:00,63.57,63.6,63.47,63.52,144367.0,57.3663,57.3934,57.2761,57.3212,144367.0
2022-10-14 15:50:00,63.53,63.68,63.44,63.56,461798.0,57.3302,57.4656,57.249,57.3573,461798.0
2022-10-17 09:30:00,64.23,64.7,64.08,64.47,63092.0,57.9619,58.3861,57.8266,58.1785,63092.0
2022-10-17 09:40:00,64.47,64.73,64.44,64.7,109905.0,58.1785,58.4131,58.1514,58.3861,109905.0
2022-10-17 09:50:00,64.7,64.71,64.23,64.29,59486.0,58.3861,58.3951,57.9619,58.0161,59486.0
2022-10-17 10:00:00,64.29,64.57,64.18,64.54,58022.0,58.0161,58.2687,57.9168,58.2417,58022.0
2022-10-17 10:10:00,64.52,64.8,64.5,64.78,40884.0,58.2236,58.4763,58.2056,58.4583,40884.0
2022-10-17 10:20:00,64.81,64.91,64.67,64.7,34367.0,58.4853,58.5756,58.359,58.3861,34367.0
2022-10-17 10:30:00,64.72,64.95,64.63,64.95,68675.0,58.4041,58.6117,58.3229,58.6117,68675.0
2022-10-17 10:40:00,64.95,65.08,64.95,65.06,31006.0,58.6117,58.729,58.6117,58.7109,31006.0
2022-10-17 10:50:00,65.06,65.15,64.96,65.02,52808.0,58.7109,58.7921,58.6207,58.6748,52808.0
2022-10-17 11:00:00,65.02,65.05,64.84,64.84,36609.0,58.6748,58.7019,58.5124,58.5124,36609.0
2022-10-17 11:10:00,64.84,64.87,64.61,64.76,55624.0,58.5124,58.5395,58.3048,58.4402,55624.0
2022-10-17 11:20:00,64.76,64.9,64.7,64.9,44790.0,58.4402,58.5665,58.3861,58.5665,44790.0
2022-10-17 11:30:00,64.87,64.99,64.81,64.86,31932.0,58.5395,58.6478,58.4853,58.5304,31932.0
2022-10-17 11:40:00,64.85,64.86,64.67,64.68,29003.0,58.5214,58.5304,58.359,58.368,29003.0
2022-10-17 11:50:00,64.68,64.81,64.67,64.74,31232.0,58.368,58.4853,58.359,58.4222,31232.0
2022-10-17 12:00:00,64.75,64.85,64.69,64.83,50445.0,58.4312,58.5214,58.377,58.5034,50445.0
2022-10-17 12:10:00,64.83,64.85,64.66,64.71,27853.0,58.5034,58.5214,58.35,58.3951,27853.0
2022-10-17 12:20:00,64.71,64.71,64.57,64.65,52083.0,58.3951,58.3951,58.2687,58.3409,52083.0
2022-10-17 12:30:00,64.64,64.68,64.59,64.65,20557.0,58.3319,58.368,58.2868,58.3409,20557.0
2022-10-17 12:40:00,64.64,64.65,64.42,64.46,47328.0,58.3319,58.3409,58.1334,58.1695,47328.0
2022-10-17 12:50:00,64.45,64.61,64.45,64.6,20958.0,58.1605,58.3048,58.1605,58.2958,20958.0
2022-10-17 13:00:00,64.62,64.63,64.47,64.56,30180.0,58.3139,58.3229,58.1785,58.2597,30180.0
2022-10-17 13:10:00,64.53,64.62,64.52,64.58,22851.0,58.2326,58.3139,58.2236,58.2778,22851.0
2022-10-17 13:20:00,64.58,64.73,64.58,64.73,27110.0,58.2778,58.4131,58.2778,58.4131,27110.0
2022-10-17 13:30:00,64.74,64.8,64.73,64.78,36222.0,58.4222,58.4763,58.4131,58.4583,36222.0
2022-10-17 13:40:00,64.79,64.87,64.72,64.84,49954.0,58.4673,58.5395,58.4041,58.5124,49954.0
2022-10-17 13:50:00,64.84,64.84,64.75,64.81,33599.0,58.5124,58.5124,58.4312,58.4853,33599.0
2022-10-17 14:00:00,64.81,64.89,64.64,64.67,50737.0,58.4853,58.5575,58.3319,58.359,50737.0
2022-10-17 14:10:00,64.67,64.67,64.4,64.45,48736.0,58.359,58.359,58.1153,58.1605,48736.0
2022-10-17 14:20:00,64.45,64.46,64.31,64.39,57960.0,58.1605,58.1695,58.0341,58.1063,57960.0
2022-10-17 14:30:00,64.39,64.48,64.35,64.46,52028.0,58.1063,58.1875,58.0702,58.1695,52028.0
2022-10-17 14:40:00,64.46,64.52,64.42,64.45,38536.0,58.1695,58.2236,58.1334,58.1605,38536.0
2022-10-17 14:50:00,64.46,64.5,64.42,64.42,65335.0,58.1695,58.2056,58.1334,58.1334,65335.0
2022-10-17 15:00:00,64.42,64.44,64.31,64.37,84050.0,58.1334,58.1514,58.0341,58.0883,84050.0
2022-10-17 15:10:00,64.37,64.4,64.28,64.35,89923.0,58.0883,58.1153,58.007,58.0702,89923.0
2022-10-17 15:20:00,64.34,64.4,64.27,64.36,148765.0,58.0612,58.1153,57.998,58.0792,148765.0
2022-10-17 15:30:00,64.37,64.41,64.26,64.28,91513.0,58.0883,58.1244,57.989,58.007,91513.0
2022-10-17 15:40:00,64.28,64.43,64.27,64.31,158338.0,58.007,58.1424,57.998,58.0341,158338.0
2022-10-17 15:50:00,64.3,64.37,64.21,64.31,414118.0,58.0251,58.0883,57.9439,58.0341,414118.0
2022-10-18 09:30:00,65.17,65.81,65.01,65.48,132969.0,58.8102,59.3877,58.6658,59.0899,132969.0
2022-10-18 09:40:00,65.45,65.59,65.2,65.54,72521.0,59.0629,59.1892,58.8373,59.1441,72521.0
2022-10-18 09:50:00,65.55,65.69,65.4,65.6,40676.0,59.1531,59.2794,59.0177,59.1982,40676.0
2022-10-18 10:00:00,65.61,65.86,65.6,65.81,56431.0,59.2073,59.4329,59.1982,59.3877,56431.0
2022-10-18 10:10:00,65.76,65.81,65.47,65.61,39447.0,59.3426,59.3877,59.0809,59.2073,39447.0
2022-10-18 10:20:00,65.62,65.64,65.36,65.56,63406.0,59.2163,59.2343,58.9817,59.1621,63406.0
2022-10-18 10:30:00,65.56,65.68,65.44,65.44,50025.0,59.1621,59.2704,59.0538,59.0538,50025.0
2022-10-18 10:40:00,65.42,65.43,65.25,65.32,34826.0,59.0358,59.0448,58.8824,58.9456,34826.0
2022-10-18 10:50:00,65.3,65.33,65.15,65.15,37891.0,58.9275,58.9546,58.7921,58.7921,37891.0
2022-10-18 11:00:00,65.14,65.27,65.07,65.17,41473.0,58.7831,58.9004,58.72,58.8102,41473.0
2022-10-18 11:10:00,65.16,65.22,64.89,64.9,52912.0,58.8012,58.8553,58.5575,58.5665,52912.0
2022-10-18 11:20:00,64.91,65.02,64.85,64.98,44237.0,58.5756,58.6748,58.5214,58.6387,44237.0
2022-10-18 11:30:00,65.0,65.07,64.89,64.99,29748.0,58.6568,58.72,58.5575,58.6478,29748.0
2022-10-18 11:40:00,64.99,65.03,64.86,64.95,31545.0,58.6478,58.6839,58.5304,58.6117,31545.0
2022-10-18 11:50:00,64.95,64.95,64.81,64.87,36679.0,58.6117,58.6117,58.4853,58.5395,36679.0
2022-10-18 12:00:00,64.86,65.15,64.86,65.14,43546.0,58.5304,58.7921,58.5304,58.7831,43546.0
2022-10-18 12:10:00,65.14,65.24,65.09,65.22,29694.0,58.7831,58.8734,58.738,58.8553,29694.0
2022-10-18 12:20:00,65.23,65.26,65.15,65.18,24573.0,58.8643,58.8914,58.7921,58.8192,24573.0
2022-10-18 12:30:00,65.17,65.34,65.14,65.33,24948.0,58.8102,58.9636,58.7831,58.9546,24948.0
2022-10-18 12:40:00,65.33,65.42,65.29,65.34,21403.0,58.9546,59.0358,58.9185,58.9636,21403.0
2022-10-18 12:50:00,65.33,65.44,65.27,65.27,25911.0,58.9546,59.0538,58.9004,58.9004,25911.0
2022-10-18 13:00:00,65.27,65.28,65.07,65.14,59277.0,58.9004,58.9095,58.72,58.7831,59277.0
2022-10-18 13:10:00,65.14,65.3,65.09,65.27,41071.0,58.7831,58.9275,58.738,58.9004,41071.0
2022-10-18 13:20:00,65.27,65.33,65.18,65.33,20713.0,58.9004,58.9546,58.8192,58.9546,20713.0
2022-10-18 13:30:00,65.32,65.46,65.28,65.39,32346.0,58.9456,59.0719,58.9095,59.0087,32346.0
2022-10-18 13:40:00,65.39,65.42,65.22,65.3,92626.0,59.0087,59.0358,58.8553,58.9275,92626.0
2022-10-18 13:50:00,65.3,65.45,65.27,65.39,87950.0,58.9275,59.0629,58.9004,59.0087,87950.0
2022-10-18 14:00:00,65.4,65.48,65.25,65.25,96756.0,59.0177,59.0899,58.8824,58.8824,96756.0
2022-10-18 14:10:00,65.27,65.43,65.26,65.41,109349.0,58.9004,59.0448,58.8914,59.0268,109349.0
2022-10-18 14:20:00,65.41,65.44,65.32,65.43,92022.0,59.0268,59.0538,58.9456,59.0448,92022.0
2022-10-18 14:30:00,65.43,65.48,65.32,65.37,68169.0,59.0448,59.0899,58.9456,58.9907,68169.0
2022-10-18 14:40:00,65.37,65.43,65.21,65.31,81765.0,58.9907,59.0448,58.8463,58.9365,81765.0
2022-10-18 14:50:00,65.29,65.29,65.2,65.27,47468.0,58.9185,58.9185,58.8373,58.9004,47468.0
2022-10-18 15:00:00,65.27,65.31,65.2,65.23,54810.0,58.9004,58.9365,58.8373,58.8643,54810.0
2022-10-18 15:10:00,65.23,65.29,65.05,65.14,38295.0,58.8643,58.9185,58.7019,58.7831,38295.0
2022-10-18 15:20:00,65.15,65.39,65.14,65.32,55282.0,58.7921,59.0087,58.7831,58.9456,55282.0
2022-10-18 15:30:00,65.31,65.39,65.25,65.38,110648.0,58.9365,59.0087,58.8824,58.9997,110648.0
2022-10-18 15:40:00,65.39,65.46,65.33,65.37,94438.0,59.0087,59.0719,58.9546,58.9907,94438.0
2022-10-18 15:50:00,65.37,65.49,65.3,65.48,325941.0,58.9907,59.099,58.9275,59.0899,325941.0
2022-10-19 09:30:00,64.55,64.86,64.3,64.66,96454.0,58.2507,58.5304,58.0251,58.35,96454.0
2022-10-19 09:40:00,64.67,64.97,64.58,64.8,72033.0,58.359,58.6297,58.2778,58.4763,72033.0
2022-10-19 09:50:00,64.84,64.99,64.68,64.77,29874.0,58.5124,58.6478,58.368,58.4492,29874.0
2022-10-19 10:00:00,64.77,65.05,64.76,64.9,43100.0,58.4492,58.7019,58.4402,58.5665,43100.0
2022-10-19 10:10:00,64.91,65.11,64.85,65.03,35792.0,58.5756,58.756,58.5214,58.6839,35792.0
2022-10-19 10:20:00,65.03,65.12,64.98,65.09,32757.0,58.6839,58.7651,58.6387,58.738,32757.0
2022-10-19 10:30:00,65.09,65.11,64.99,64.99,30797.0,58.738,58.756,58.6478,58.6478,30797.0
2022-10-19 10:40:00,64.99,65.0,64.83,64.86,25607.0,58.6478,58.6568,58.5034,58.5304,25607.0
2022-10-19 10:50:00,64.87,64.89,64.71,64.82,29966.0,58.5395,58.5575,58.3951,58.4943,29966.0
2022-10-19 11:00:00,64.82,64.85,64.74,64.78,31290.0,58.4943,58.5214,58.4222,58.4583,31290.0
2022-10-19 11:10:00,64.79,64.95,64.79,64.93,41568.0,58.4673,58.6117,58.4673,58.5936,41568.0
2022-10-19 11:20:00,64.92,64.92,64.69,64.72,41797.0,58.5846,58.5846,58.377,58.4041,41797.0
2022-10-19 11:30:00,64.72,64.74,64.58,64.71,41075.0,58.4041,58.4222,58.2778,58.3951,41075.0
2022-10-19 11:40:00,64.71,64.78,64.7,64.75,28017.0,58.3951,58.4583,58.3861,58.4312,28017.0
2022-10-19 11:50:00,64.76,64.79,64.59,64.6,53956.0,58.4402,58.4673,58.2868,58.2958,53956.0
2022-10-19 12:00:00,64.59,64.59,64.33,64.37,37681.0,58.2868,58.2868,58.0522,58.0883,37681.0
2022-10-19 12:10:00,64.38,64.5,64.37,64.47,46495.0,58.0973,58.2056,58.0883,58.1785,46495.0
2022-10-19 12:20:00,64.48,64.51,64.36,64.41,43161.0,58.1875,58.2146,58.0792,58.1244,43161.0
2022-10-19 12:30:00,64.42,64.55,64.33,64.55,80310.0,58.1334,58.2507,58.0522,58.2507,80310.0
2022-10-19 12:40:00,64.56,64.58,64.3,64.36,28317.0,58.2597,58.2778,58.0251,58.0792,28317.0
2022-10-19 12:50:00,64.36,64.45,64.35,64.38,23820.0,58.0792,58.1605,58.0702,58.0973,23820.0
2022-10-19 13:00:00,64.38,64.46,64.18,64.19,46226.0,58.0973,58.1695,57.9168,57.9258,46226.0
2022-10-19 13:10:00,64.2,64.32,64.18,64.29,53518.0,57.9349,58.0431,57.9168,58.0161,53518.0
2022-10-19 13:20:00,64.3,64.42,64.29,64.36,28952.0,58.0251,58.1334,58.0161,58.0792,28952.0
2022-10-19 13:30:00,64.35,64.37,64.24,64.25,56531.0,58.0702,58.0883,57.9709,57.98,56531.0
2022-10-19 13:40:00,64.23,64.45,64.23,64.36,24287.0,57.9619,58.1605,57.9619,58.0792,24287.0
2022-10-19 13:50:00,64.34,64.55,64.34,64.55,32002.0,58.0612,58.2507,58.0612,58.2507,32002.0
2022-10-19 14:00:00,64.54,64.7,64.49,64.67,37058.0,58.2417,58.3861,58.1966,58.359,37058.0
2022-10-19 14:10:00,64.65,64.67,64.59,64.6,25356.0,58.3409,58.359,58.2868,58.2958,25356.0
2022-10-19 14:20:00,64.58,64.58,64.47,64.53,43759.0,58.2778,58.2778,58.1785,58.2326,43759.0
2022-10-19 14:30:00,64.52,64.56,64.45,64.48,28479.0,58.2236,58.2597,58.1605,58.1875,28479.0
2022-10-19 14:40:00,64.48,64.51,64.39,64.41,36783.0,58.1875,58.2146,58.1063,58.1244,36783.0
2022-10-19 14:50:00,64.4,64.49,64.4,64.47,35744.0,58.1153,58.1966,58.1153,58.1785,35744.0
2022-10-19 15:00:00,64.48,64.62,64.48,64.59,54828.0,58.1875,58.3139,58.1875,58.2868,54828.0
2022-10-19 15:10:00,64.59,64.72,64.54,64.71,64575.0,58.2868,58.4041,58.2417,58.3951,64575.0
2022-10-19 15:20:00,64.72,64.72,64.52,64.6,37622.0,58.4041,58.4041,58.2236,58.2958,37622.0
2022-10-19 15:30:00,64.61,64.69,64.58,64.62,72101.0,58.3048,58.377,58.2778,58.3139,72101.0
2022-10-19 15:40:00,64.62,64.71,64.61,64.65,84914.0,58.3139,58.3951,58.3048,58.3409,84914.0
2022-10-19 15:50:00,64.64,64.72,64.6,64.69,332619.0,58.3319,58.4041,58.2958,58.377,332619.0
2022-10-20 09:30:00,65.04,65.04,64.3,64.45,89968.0,58.6929,58.6929,58.0251,58.1605,89968.0
2022-10-20 09:40:00,64.47,64.6,64.34,64.45,51770.0,58.1785,58.2958,58.0612,58.1605,51770.0
2022-10-20 09:50:00,64.47,64.53,64.36,64.36,44792.0,58.1785,58.2326,58.0792,58.0792,44792.0
2022-10-20 10:00:00,64.39,64.67,64.34,64.63,57941.0,58.1063,58.359,58.0612,58.3229,57941.0
2022-10-20 10:10:00,64.64,64.64,64.35,64.53,96132.0,58.3319,58.3319,58.0702,58.2326,96132.0
2022-10-20 10:20:00,64.52,64.55,64.3,64.37,55182.0,58.2236,58.2507,58.0251,58.0883,55182.0
2022-10-20 10:30:00,64.39,64.4,64.14,64.16,93572.0,58.1063,58.1153,57.8807,57.8988,93572.0
2022-10-20 10:40:00,64.17,64.24,64.1,64.22,28313.0,57.9078,57.9709,57.8446,57.9529,28313.0
2022-10-20 10:50:00,64.23,64.32,64.16,64.3,66966.0,57.9619,58.0431,57.8988,58.0251,66966.0
2022-10-20 11:00:00,64.31,64.44,64.31,64.37,33049.0,58.0341,58.1514,58.0341,58.0883,33049.0
2022-10-20 11:10:00,64.39,64.39,64.03,64.03,61567.0,58.1063,58.1063,57.7814,57.7814,61567.0
2022-10-20 11:20:00,64.02,64.11,63.94,64.09,57219.0,57.7724,57.8536,57.7002,57.8356,57219.0
2022-10-20 11:30:00,64.09,64.29,64.07,64.28,41268.0,57.8356,58.0161,57.8175,58.007,41268.0
2022-10-20 11:40:00,64.27,64.27,64.12,64.13,38688.0,57.998,57.998,57.8627,57.8717,38688.0
2022-10-20 11:50:00,64.14,64.14,64.04,64.11,54024.0,57.8807,57.8807,57.7905,57.8536,54024.0
2022-10-20 12:00:00,64.12,64.13,63.92,63.99,66420.0,57.8627,57.8717,57.6822,57.7453,66420.0
2022-10-20 12:10:00,63.99,64.13,63.96,64.1,46664.0,57.7453,57.8717,57.7183,57.8446,46664.0
2022-10-20 12:20:00,64.07,64.11,63.99,64.03,45198.0,57.8175,57.8536,57.7453,57.7814,45198.0
2022-10-20 12:30:00,64.02,64.04,63.83,63.83,56658.0,57.7724,57.7905,57.601,57.601,56658.0
2022-10-20 12:40:00,63.83,63.91,63.79,63.85,43016.0,57.601,57.6732,57.5649,57.619,43016.0
2022-10-20 12:50:00,63.84,63.85,63.79,63.84,33559.0,57.61,57.619,57.5649,57.61,33559.0
2022-10-20 13:00:00,63.86,63.86,63.68,63.72,34927.0,57.628,57.628,57.4656,57.5017,34927.0
2022-10-20 13:10:00,63.72,63.88,63.72,63.82,37937.0,57.5017,57.6461,57.5017,57.5919,37937.0
2022-10-20 13:20:00,63.82,64.01,63.81,63.99,61607.0,57.5919,57.7634,57.5829,57.7453,61607.0
2022-10-20 13:30:00,63.98,63.98,63.85,63.94,33982.0,57.7363,57.7363,57.619,57.7002,33982.0
2022-10-20 13:40:00,63.95,63.97,63.79,63.81,43698.0,57.7092,57.7273,57.5649,57.5829,43698.0
2022-10-20 13:50:00,63.81,63.82,63.68,63.78,48902.0,57.5829,57.5919,57.4656,57.5558,48902.0
2022-10-20 14:00:00,63.78,63.78,63.49,63.53,66235.0,57.5558,57.5558,57.2941,57.3302,66235.0
2022-10-20 14:10:00,63.52,63.53,63.44,63.52,36308.0,57.3212,57.3302,57.249,57.3212,36308.0
2022-10-20 14:20:00,63.53,63.58,63.47,63.52,47215.0,57.3302,57.3754,57.2761,57.3212,47215.0
2022-10-20 14:30:00,63.5,63.6,63.48,63.55,44938.0,57.3032,57.3934,57.2851,57.3483,44938.0
2022-10-20 14:40:00,63.55,63.62,63.49,63.57,40628.0,57.3483,57.4115,57.2941,57.3663,40628.0
2022-10-20 14:50:00,63.57,63.76,63.53,63.66,67347.0,57.3663,57.5378,57.3302,57.4475,67347.0
2022-10-20 15:00:00,63.65,63.76,63.57,63.73,76421.0,57.4385,57.5378,57.3663,57.5107,76421.0
2022-10-20 15:10:00,63.73,63.77,63.53,63.53,146732.0,57.5107,57.5468,57.3302,57.3302,146732.0
2022-10-20 15:20:00,63.52,63.53,63.39,63.5,64557.0,57.3212,57.3302,57.2039,57.3032,64557.0
2022-10-20 15:30:00,63.5,63.54,63.39,63.45,83500.0,57.3032,57.3393,57.2039,57.258,83500.0
2022-10-20 15:40:00,63.44,63.59,63.42,63.54,178686.0,57.249,57.3844,57.231,57.3393,178686.0
2022-10-20 15:50:00,63.54,63.7,63.49,63.5,410148.0,57.3393,57.4836,57.2941,57.3032,410148.0
2022-10-21 09:30:00,63.56,63.92,63.39,63.63,394986.0,57.3573,57.6822,57.2039,57.4205,394986.0
2022-10-21 09:40:00,63.64,63.99,63.36,63.79,117298.0,57.4295,57.7453,57.1768,57.5649,117298.0
2022-10-21 09:50:00,63.81,64.17,63.74,64.16,81139.0,57.5829,57.9078,57.5197,57.8988,81139.0
2022-10-21 10:00:00,64.13,64.14,63.98,64.11,82763.0,57.8717,57.8807,57.7363,57.8536,82763.0
2022-10-21 10:10:00,64.15,64.18,63.94,63.99,54611.0,57.8897,57.9168,57.7002,57.7453,54611.0
2022-10-21 10:20:00,63.97,64.05,63.83,63.87,40246.0,57.7273,57.7995,57.601,57.6371,40246.0
2022-10-21 10:30:00,63.89,64.05,63.87,63.97,48347.0,57.6551,57.7995,57.6371,57.7273,48347.0
2022-10-21 10:40:00,63.99,64.1,63.88,63.96,43624.0,57.7453,57.8446,57.6461,57.7183,43624.0
2022-10-21 10:50:00,63.95,64.0,63.65,63.68,52592.0,57.7092,57.7544,57.4385,57.4656,52592.0
2022-10-21 11:00:00,63.68,63.76,63.63,63.74,67632.0,57.4656,57.5378,57.4205,57.5197,67632.0
2022-10-21 11:10:00,63.73,63.93,63.73,63.88,45508.0,57.5107,57.6912,57.5107,57.6461,45508.0
2022-10-21 11:20:00,63.89,64.05,63.82,64.03,55170.0,57.6551,57.7995,57.5919,57.7814,55170.0
2022-10-21 11:30:00,64.02,64.12,63.86,63.86,60923.0,57.7724,57.8627,57.628,57.628,60923.0
2022-10-21 11:40:00,63.86,64.02,63.82,63.98,74515.0,57.628,57.7724,57.5919,57.7363,74515.0
2022-10-21 11:50:00,63.97,64.01,63.88,63.99,77378.0,57.7273,57.7634,57.6461,57.7453,77378.0
2022-10-21 12:00:00,63.98,64.2,63.98,64.12,73168.0,57.7363,57.9349,57.7363,57.8627,73168.0
2022-10-21 12:10:00,64.12,64.22,64.04,64.07,297663.0,57.8627,57.9529,57.7905,57.8175,297663.0
2022-10-21 12:20:00,64.07,64.22,64.04,64.09,64040.0,57.8175,57.9529,57.7905,57.8356,64040.0
2022-10-21 12:30:00,64.09,64.33,64.04,64.23,41919.0,57.8356,58.0522,57.7905,57.9619,41919.0
2022-10-21 12:40:00,64.23,64.49,64.22,64.47,46284.0,57.9619,58.1966,57.9529,58.1785,46284.0
2022-10-21 12:50:00,64.47,64.51,64.32,64.36,79731.0,58.1785,58.2146,58.0431,58.0792,79731.0
2022-10-21 13:00:00,64.36,64.39,64.21,64.22,84493.0,58.0792,58.1063,57.9439,57.9529,84493.0
2022-10-21 13:10:00,64.23,64.3,64.12,64.28,78496.0,57.9619,58.0251,57.8627,58.007,78496.0
2022-10-21 13:20:00,64.28,64.44,64.22,64.41,58517.0,58.007,58.1514,57.9529,58.1244,58517.0
2022-10-21 13:30:00,64.42,64.55,64.41,64.53,61926.0,58.1334,58.2507,58.1244,58.2326,61926.0
2022-10-21 13:40:00,64.53,64.66,64.48,64.64,75861.0,58.2326,58.35,58.1875,58.3319,75861.0
2022-10-21 13:50:00,64.64,64.66,64.57,64.64,59585.0,58.3319,58.35,58.2687,58.3319,59585.0
2022-10-21 14:00:00,64.64,64.71,64.62,64.7,49344.0,58.3319,58.3951,58.3139,58.3861,49344.0
2022-10-21 14:10:00,64.7,64.76,64.53,64.56,77145.0,58.3861,58.4402,58.2326,58.2597,77145.0
2022-10-21 14:20:00,64.56,64.6,64.5,64.56,47476.0,58.2597,58.2958,58.2056,58.2597,47476.0
2022-10-21 14:30:00,64.55,64.59,64.47,64.53,60310.0,58.2507,58.2868,58.1785,58.2326,60310.0
2022-10-21 14:40:00,64.52,64.57,64.47,64.51,66383.0,58.2236,58.2687,58.1785,58.2146,66383.0
2022-10-21 14:50:00,64.52,64.62,64.5,64.61,64816.0,58.2236,58.3139,58.2056,58.3048,64816.0
2022-10-21 15:00:00,64.61,64.71,64.6,64.66,75780.0,58.3048,58.3951,58.2958,58.35,75780.0
2022-10-21 15:10:00,64.67,64.7,64.61,64.66,76949.0,58.359,58.3861,58.3048,58.35,76949.0
2022-10-21 15:20:00,64.65,64.8,64.63,64.76,138813.0,58.3409,58.4763,58.3229,58.4402,138813.0
2022-10-21 15:30:00,64.75,64.76,64.66,64.74,102953.0,58.4312,58.4402,58.35,58.4222,102953.0
2022-10-21 15:40:00,64.74,64.75,64.63,64.73,164272.0,58.4222,58.4312,58.3229,58.4131,164272.0
2022-10-21 15:50:00,64.72,64.72,64.43,64.5,630632.0,58.4041,58.4041,58.1424,58.2056,630632.0
2022-10-24 09:30:00,64.62,65.04,64.56,64.72,287300.0,58.3139,58.6929,58.2597,58.4041,287300.0
2022-10-24 09:40:00,64.7,64.99,64.41,64.56,118185.0,58.3861,58.6478,58.1244,58.2597,118185.0
2022-10-24 09:50:00,64.58,64.92,64.58,64.73,84422.0,58.2778,58.5846,58.2778,58.4131,84422.0
2022-10-24 10:00:00,64.71,64.71,64.33,64.39,146067.0,58.3951,58.3951,58.0522,58.1063,146067.0
2022-10-24 10:10:00,64.39,64.47,64.01,64.07,98047.0,58.1063,58.1785,57.7634,57.8175,98047.0
2022-10-24 10:20:00,64.07,64.19,63.94,64.18,74959.0,57.8175,57.9258,57.7002,57.9168,74959.0
2022-10-24 10:30:00,64.17,64.28,64.1,64.13,46056.0,57.9078,58.007,57.8446,57.8717,46056.0
2022-10-24 10:40:00,64.1,64.16,63.81,63.88,45369.0,57.8446,57.8988,57.5829,57.6461,45369.0
2022-10-24 10:50:00,63.87,64.08,63.86,64.06,63372.0,57.6371,57.8266,57.628,57.8085,63372.0
2022-10-24 11:00:00,64.06,64.08,63.93,64.0,75230.0,57.8085,57.8266,57.6912,57.7544,75230.0
2022-10-24 11:10:00,64.01,64.18,63.97,64.03,40497.0,57.7634,57.9168,57.7273,57.7814,40497.0
2022-10-24 11:20:00,64.05,64.18,64.05,64.13,60131.0,57.7995,57.9168,57.7995,57.8717,60131.0
2022-10-24 11:30:00,64.12,64.19,63.96,64.05,48804.0,57.8627,57.9258,57.7183,57.7995,48804.0
2022-10-24 11:40:00,64.03,64.11,63.95,64.05,56445.0,57.7814,57.8536,57.7092,57.7995,56445.0
2022-10-24 11:50:00,64.05,64.19,64.0,64.12,120651.0,57.7995,57.9258,57.7544,57.8627,120651.0
2022-10-24 12:00:00,64.11,64.18,64.07,64.11,55345.0,57.8536,57.9168,57.8175,57.8536,55345.0
2022-10-24 12:10:00,64.11,64.19,64.07,64.16,28956.0,57.8536,57.9258,57.8175,57.8988,28956.0
2022-10-24 12:20:00,64.2,64.27,64.13,64.21,45633.0,57.9349,57.998,57.8717,57.9439,45633.0
2022-10-24 12:30:00,64.21,64.36,64.19,64.35,79906.0,57.9439,58.0792,57.9258,58.0702,79906.0
2022-10-24 12:40:00,64.36,64.36,64.21,64.25,46415.0,58.0792,58.0792,57.9439,57.98,46415.0
2022-10-24 12:50:00,64.26,64.3,64.15,64.15,120727.0,57.989,58.0251,57.8897,57.8897,120727.0
2022-10-24 13:00:00,64.16,64.19,64.1,64.18,31151.0,57.8988,57.9258,57.8446,57.9168,31151.0
2022-10-24 13:10:00,64.19,64.19,64.01,64.04,45071.0,57.9258,57.9258,57.7634,57.7905,45071.0
2022-10-24 13:20:00,64.03,64.15,64.0,64.11,63364.0,57.7814,57.8897,57.7544,57.8536,63364.0
2022-10-24 13:30:00,64.1,64.22,64.05,64.22,61109.0,57.8446,57.9529,57.7995,57.9529,61109.0
2022-10-24 13:40:00,64.22,64.27,64.16,64.17,33409.0,57.9529,57.998,57.8988,57.9078,33409.0
2022-10-24 13:50:00,64.17,64.28,64.16,64.28,44992.0,57.9078,58.007,57.8988,58.007,44992.0
2022-10-24 14:00:00,64.28,64.48,64.25,64.45,40659.0,58.007,58.1875,57.98,58.1605,40659.0
2022-10-24 14:10:00,64.45,64.45,64.35,64.36,33087.0,58.1605,58.1605,58.0702,58.0792,33087.0
2022-10-24 14:20:00,64.35,64.46,64.31,64.44,36804.0,58.0702,58.1695,58.0341,58.1514,36804.0
2022-10-24 14:30:00,64.45,64.5,64.42,64.45,39929.0,58.1605,58.2056,58.1334,58.1605,39929.0
2022-10-24 14:40:00,64.46,64.63,64.43,64.6,40908.0,58.1695,58.3229,58.1424,58.2958,40908.0
2022-10-24 14:50:00,64.6,64.78,64.58,64.76,39183.0,58.2958,58.4583,58.2778,58.4402,39183.0
2022-10-24 15:00:00,64.75,64.8,64.68,64.7,44678.0,58.4312,58.4763,58.368,58.3861,44678.0
2022-10-24 15:10:00,64.71,64.75,64.65,64.7,65821.0,58.3951,58.4312,58.3409,58.3861,65821.0
2022-10-24 15:20:00,64.7,64.83,64.68,64.78,71635.0,58.3861,58.5034,58.368,58.4583,71635.0
2022-10-24 15:30:00,64.77,64.78,64.64,64.66,79100.0,58.4492,58.4583,58.3319,58.35,79100.0
2022-10-24 15:40:00,64.67,64.7,64.59,64.63,122837.0,58.359,58.3861,58.2868,58.3229,122837.0
2022-10-24 15:50:00,64.63,64.65,64.46,64.6,400946.0,58.3229,58.3409,58.1695,58.2958,400946.0
2022-10-25 09:30:00,64.69,65.37,64.68,65.23,126450.0,58.377,58.9907,58.368,58.8643,126450.0
2022-10-25 09:40:00,65.22,65.26,65.02,65.16,88881.0,58.8553,58.8914,58.6748,58.8012,88881.0
2022-10-25 09:50:00,65.16,65.21,65.0,65.13,39714.0,58.8012,58.8463,58.6568,58.7741,39714.0
2022-10-25 10:00:00,65.12,65.22,65.01,65.15,66940.0,58.7651,58.8553,58.6658,58.7921,66940.0
2022-10-25 10:10:00,65.16,65.41,65.16,65.37,43960.0,58.8012,59.0268,58.8012,58.9907,43960.0
2022-10-25 10:20:00,65.38,65.52,65.37,65.45,41769.0,58.9997,59.126,58.9907,59.0629,41769.0
2022-10-25 10:30:00,65.44,65.53,65.36,65.5,36800.0,59.0538,59.1351,58.9817,59.108,36800.0
2022-10-25 10:40:00,65.5,65.72,65.5,65.7,49579.0,59.108,59.3065,59.108,59.2885,49579.0
2022-10-25 10:50:00,65.69,65.7,65.42,65.44,31383.0,59.2794,59.2885,59.0358,59.0538,31383.0
2022-10-25 11:00:00,65.44,65.51,65.36,65.48,27666.0,59.0538,59.117,58.9817,59.0899,27666.0
2022-10-25 11:10:00,65.47,65.6,65.43,65.58,42861.0,59.0809,59.1982,59.0448,59.1802,42861.0
2022-10-25 11:20:00,65.57,65.7,65.57,65.59,52676.0,59.1712,59.2885,59.1712,59.1892,52676.0
2022-10-25 11:30:00,65.59,65.71,65.57,65.7,35888.0,59.1892,59.2975,59.1712,59.2885,35888.0
2022-10-25 11:40:00,65.69,65.76,65.66,65.7,24093.0,59.2794,59.3426,59.2524,59.2885,24093.0
2022-10-25 11:50:00,65.71,65.74,65.59,65.63,19391.0,59.2975,59.3246,59.1892,59.2253,19391.0
2022-10-25 12:00:00,65.63,65.74,65.53,65.73,48102.0,59.2253,59.3246,59.1351,59.3155,48102.0
2022-10-25 12:10:00,65.73,65.74,65.6,65.74,29064.0,59.3155,59.3246,59.1982,59.3246,29064.0
2022-10-25 12:20:00,65.75,65.79,65.68,65.69,42299.0,59.3336,59.3697,59.2704,59.2794,42299.0
2022-10-25 12:30:00,65.69,65.78,65.66,65.77,56540.0,59.2794,59.3607,59.2524,59.3516,56540.0
2022-10-25 12:40:00,65.78,65.78,65.67,65.68,25339.0,59.3607,59.3607,59.2614,59.2704,25339.0
2022-10-25 12:50:00,65.68,65.68,65.59,65.59,23093.0,59.2704,59.2704,59.1892,59.1892,23093.0
2022-10-25 13:00:00,65.6,65.6,65.45,65.55,17730.0,59.1982,59.1982,59.0629,59.1531,17730.0
2022-10-25 13:10:00,65.53,65.59,65.49,65.5,28670.0,59.1351,59.1892,59.099,59.108,28670.0
2022-10-25 13:20:00,65.51,65.62,65.48,65.55,24947.0,59.117,59.2163,59.0899,59.1531,24947.0
2022-10-25 13:30:00,65.56,65.68,65.54,65.56,31771.0,59.1621,59.2704,59.1441,59.1621,31771.0
2022-10-25 13:40:00,65.55,65.56,65.42,65.46,27400.0,59.1531,59.1621,59.0358,59.0719,27400.0
2022-10-25 13:50:00,65.45,65.45,65.39,65.42,28145.0,59.0629,59.0629,59.0087,59.0358,28145.0
2022-10-25 14:00:00,65.41,65.48,65.4,65.42,41331.0,59.0268,59.0899,59.0177,59.0358,41331.0
2022-10-25 14:10:00,65.41,65.53,65.41,65.53,77733.0,59.0268,59.1351,59.0268,59.1351,77733.0
2022-10-25 14:20:00,65.53,65.54,65.44,65.47,37587.0,59.1351,59.1441,59.0538,59.0809,37587.0
2022-10-25 14:30:00,65.46,65.56,65.44,65.52,53742.0,59.0719,59.1621,59.0538,59.126,53742.0
2022-10-25 14:40:00,65.5,65.51,65.33,65.37,33019.0,59.108,59.117,58.9546,58.9907,33019.0
2022-10-25 14:50:00,65.38,65.42,65.34,65.36,43714.0,58.9997,59.0358,58.9636,58.9817,43714.0
2022-10-25 15:00:00,65.37,65.44,65.35,65.43,34199.0,58.9907,59.0538,58.9726,59.0448,34199.0
2022-10-25 15:10:00,65.42,65.53,65.42,65.51,39224.0,59.0358,59.1351,59.0358,59.117,39224.0
2022-10-25 15:20:00,65.51,65.64,65.48,65.61,57388.0,59.117,59.2343,59.0899,59.2073,57388.0
2022-10-25 15:30:00,65.62,65.72,65.59,65.67,80746.0,59.2163,59.3065,59.1892,59.2614,80746.0
2022-10-25 15:40:00,65.66,65.76,65.62,65.7,141750.0,59.2524,59.3426,59.2163,59.2885,141750.0
2022-10-25 15:50:00,65.7,65.76,65.6,65.71,400864.0,59.2885,59.3426,59.1982,59.2975,400864.0
2022-10-26 09:30:00,66.0,66.44,66.0,66.22,86012.0,59.5592,59.9563,59.5592,59.7577,86012.0
2022-10-26 09:40:00,66.23,66.23,65.63,65.67,91319.0,59.7667,59.7667,59.2253,59.2614,91319.0
2022-10-26 09:50:00,65.68,65.75,65.12,65.25,60383.0,59.2704,59.3336,58.7651,58.8824,60383.0
2022-10-26 10:00:00,65.27,65.72,65.27,65.62,76010.0,58.9004,59.3065,58.9004,59.2163,76010.0
2022-10-26 10:10:00,65.63,65.82,65.58,65.82,36603.0,59.2253,59.3968,59.1802,59.3968,36603.0
2022-10-26 10:20:00,65.83,65.84,65.65,65.69,34867.0,59.4058,59.4148,59.2433,59.2794,34867.0
2022-10-26 10:30:00,65.69,65.69,65.31,65.32,93013.0,59.2794,59.2794,58.9365,58.9456,93013.0
2022-10-26 10:40:00,65.32,65.45,65.25,65.27,46448.0,58.9456,59.0629,58.8824,58.9004,46448.0
2022-10-26 10:50:00,65.27,65.42,65.22,65.37,50494.0,58.9004,59.0358,58.8553,58.9907,50494.0
2022-10-26 11:00:00,65.36,65.49,65.34,65.42,38619.0,58.9817,59.099,58.9636,59.0358,38619.0
2022-10-26 11:10:00,65.44,65.46,65.34,65.41,62045.0,59.0538,59.0719,58.9636,59.0268,62045.0
2022-10-26 11:20:00,65.42,65.53,65.34,65.46,94313.0,59.0358,59.1351,58.9636,59.0719,94313.0
2022-10-26 11:30:00,65.44,65.66,65.44,65.64,32562.0,59.0538,59.2524,59.0538,59.2343,32562.0
2022-10-26 11:40:00,65.64,65.79,65.62,65.77,47272.0,59.2343,59.3697,59.2163,59.3516,47272.0
2022-10-26 11:50:00,65.78,65.79,65.64,65.65,63847.0,59.3607,59.3697,59.2343,59.2433,63847.0
2022-10-26 12:00:00,65.65,65.85,65.61,65.79,79860.0,59.2433,59.4238,59.2073,59.3697,79860.0
2022-10-26 12:10:00,65.78,65.82,65.63,65.66,40655.0,59.3607,59.3968,59.2253,59.2524,40655.0
2022-10-26 12:20:00,65.66,65.74,65.63,65.64,22945.0,59.2524,59.3246,59.2253,59.2343,22945.0
2022-10-26 12:30:00,65.64,65.73,65.63,65.71,58987.0,59.2343,59.3155,59.2253,59.2975,58987.0
2022-10-26 12:40:00,65.71,65.77,65.6,65.63,40733.0,59.2975,59.3516,59.1982,59.2253,40733.0
2022-10-26 12:50:00,65.63,65.72,65.6,65.67,32901.0,59.2253,59.3065,59.1982,59.2614,32901.0
2022-10-26 13:00:00,65.67,65.8,65.61,65.8,34098.0,59.2614,59.3787,59.2073,59.3787,34098.0
2022-10-26 13:10:00,65.8,65.94,65.77,65.93,37363.0,59.3787,59.505,59.3516,59.496,37363.0
2022-10-26 13:20:00,65.93,66.01,65.88,65.91,49772.0,59.496,59.5682,59.4509,59.478,49772.0
2022-10-26 13:30:00,65.92,65.97,65.79,65.89,69444.0,59.487,59.5321,59.3697,59.4599,69444.0
2022-10-26 13:40:00,65.88,65.93,65.77,65.78,33503.0,59.4509,59.496,59.3516,59.3607,33503.0
2022-10-26 13:50:00,65.78,65.88,65.78,65.84,30821.0,59.3607,59.4509,59.3607,59.4148,30821.0
2022-10-26 14:00:00,65.84,65.9,65.82,65.86,39276.0,59.4148,59.469,59.3968,59.4329,39276.0
2022-10-26 14:10:00,65.86,65.89,65.8,65.83,32585.0,59.4329,59.4599,59.3787,59.4058,32585.0
2022-10-26 14:20:00,65.83,65.83,65.62,65.65,40686.0,59.4058,59.4058,59.2163,59.2433,40686.0
2022-10-26 14:30:00,65.66,65.73,65.6,65.73,41880.0,59.2524,59.3155,59.1982,59.3155,41880.0
2022-10-26 14:40:00,65.73,65.73,65.51,65.56,52126.0,59.3155,59.3155,59.117,59.1621,52126.0
2022-10-26 14:50:00,65.56,65.62,65.55,65.61,39552.0,59.1621,59.2163,59.1531,59.2073,39552.0
2022-10-26 15:00:00,65.61,65.73,65.49,65.72,100934.0,59.2073,59.3155,59.099,59.3065,100934.0
2022-10-26 15:10:00,65.73,65.73,65.58,65.6,95033.0,59.3155,59.3155,59.1802,59.1982,95033.0
2022-10-26 15:20:00,65.59,65.61,65.48,65.56,85516.0,59.1892,59.2073,59.0899,59.1621,85516.0
2022-10-26 15:30:00,65.56,65.68,65.53,65.63,119022.0,59.1621,59.2704,59.1351,59.2253,119022.0
2022-10-26 15:40:00,65.63,65.8,65.63,65.74,127282.0,59.2253,59.3787,59.2253,59.3246,127282.0
2022-10-26 15:50:00,65.75,65.77,65.51,65.6,448914.0,59.3336,59.3516,59.117,59.1982,448914.0
2022-10-27 09:30:00,66.46,66.89,66.06,66.06,160272.0,59.9743,60.3623,59.6133,59.6133,160272.0
2022-10-27 09:40:00,66.09,66.41,65.9,66.41,90441.0,59.6404,59.9292,59.469,59.9292,90441.0
2022-10-27 09:50:00,66.44,66.83,66.34,66.44,108361.0,59.9563,60.3082,59.866,59.9563,108361.0
2022-10-27 10:00:00,66.44,66.45,66.16,66.27,51567.0,59.9563,59.9653,59.7036,59.8028,51567.0
2022-10-27 10:10:00,66.28,66.28,66.03,66.12,71906.0,59.8119,59.8119,59.5863,59.6675,71906.0
2022-10-27 10:20:00,66.12,66.41,66.04,66.34,45744.0,59.6675,59.9292,59.5953,59.866,45744.0
2022-10-27 10:30:00,66.36,66.47,66.08,66.16,57007.0,59.8841,59.9833,59.6314,59.7036,57007.0
2022-10-27 10:40:00,66.15,66.26,65.95,65.96,68111.0,59.6946,59.7938,59.5141,59.5231,68111.0
2022-10-27 10:50:00,65.97,66.16,65.95,66.03,40788.0,59.5321,59.7036,59.5141,59.5863,40788.0
2022-10-27 11:00:00,66.03,66.21,66.0,66.02,30583.0,59.5863,59.7487,59.5592,59.5772,30583.0
2022-10-27 11:10:00,66.03,66.15,65.77,65.84,77527.0,59.5863,59.6946,59.3516,59.4148,77527.0
2022-10-27 11:20:00,65.86,66.05,65.79,66.05,41938.0,59.4329,59.6043,59.3697,59.6043,41938.0
2022-10-27 11:30:00,66.05,66.09,65.71,65.72,36158.0,59.6043,59.6404,59.2975,59.3065,36158.0
2022-10-27 11:40:00,65.7,65.85,65.55,65.8,40245.0,59.2885,59.4238,59.1531,59.3787,40245.0
2022-10-27 11:50:00,65.8,65.84,65.67,65.72,22980.0,59.3787,59.4148,59.2614,59.3065,22980.0
2022-10-27 12:00:00,65.72,65.72,65.62,65.64,36638.0,59.3065,59.3065,59.2163,59.2343,36638.0
2022-10-27 12:10:00,65.62,65.81,65.61,65.79,54611.0,59.2163,59.3877,59.2073,59.3697,54611.0
2022-10-27 12:20:00,65.81,65.82,65.58,65.61,29788.0,59.3877,59.3968,59.1802,59.2073,29788.0
2022-10-27 12:30:00,65.6,65.82,65.6,65.78,38419.0,59.1982,59.3968,59.1982,59.3607,38419.0
2022-10-27 12:40:00,65.78,65.82,65.72,65.77,38977.0,59.3607,59.3968,59.3065,59.3516,38977.0
2022-10-27 12:50:00,65.77,65.83,65.75,65.82,23758.0,59.3516,59.4058,59.3336,59.3968,23758.0
2022-10-27 13:00:00,65.81,65.88,65.73,65.88,42107.0,59.3877,59.4509,59.3155,59.4509,42107.0
2022-10-27 13:10:00,65.87,65.9,65.79,65.84,66069.0,59.4419,59.469,59.3697,59.4148,66069.0
2022-10-27 13:20:00,65.84,65.97,65.8,65.81,66489.0,59.4148,59.5321,59.3787,59.3877,66489.0
2022-10-27 13:30:00,65.81,65.83,65.5,65.58,88065.0,59.3877,59.4058,59.108,59.1802,88065.0
2022-10-27 13:40:00,65.58,65.75,65.58,65.64,32295.0,59.1802,59.3336,59.1802,59.2343,32295.0
2022-10-27 13:50:00,65.64,65.71,65.53,65.54,33066.0,59.2343,59.2975,59.1351,59.1441,33066.0
2022-10-27 14:00:00,65.53,65.56,65.49,65.52,35271.0,59.1351,59.1621,59.099,59.126,35271.0
2022-10-27 14:10:00,65.52,65.67,65.51,65.65,19497.0,59.126,59.2614,59.117,59.2433,19497.0
2022-10-27 14:20:00,65.65,65.65,65.51,65.51,39639.0,59.2433,59.2433,59.117,59.117,39639.0
2022-10-27 14:30:00,65.51,65.52,65.23,65.24,100878.0,59.117,59.126,58.8643,58.8734,100878.0
2022-10-27 14:40:00,65.24,65.31,65.18,65.3,65559.0,58.8734,58.9365,58.8192,58.9275,65559.0
2022-10-27 14:50:00,65.31,65.34,65.04,65.05,71237.0,58.9365,58.9636,58.6929,58.7019,71237.0
2022-10-27 15:00:00,65.05,65.18,65.04,65.07,84831.0,58.7019,58.8192,58.6929,58.72,84831.0
2022-10-27 15:10:00,65.07,65.18,65.01,65.18,101964.0,58.72,58.8192,58.6658,58.8192,101964.0
2022-10-27 15:20:00,65.19,65.31,65.18,65.27,80538.0,58.8282,58.9365,58.8192,58.9004,80538.0
2022-10-27 15:30:00,65.27,65.3,65.02,65.06,132837.0,58.9004,58.9275,58.6748,58.7109,132837.0
2022-10-27 15:40:00,65.06,65.29,65.02,65.27,155944.0,58.7109,58.9185,58.6748,58.9004,155944.0
2022-10-27 15:50:00,65.26,65.51,65.04,65.19,1034305.0,58.8914,59.117,58.6929,58.8282,1034305.0
2022-10-28 09:30:00,65.51,66.16,65.51,65.84,146646.0,59.117,59.7036,59.117,59.4148,146646.0
2022-10-28 09:40:00,65.84,66.09,65.74,66.09,98150.0,59.4148,59.6404,59.3246,59.6404,98150.0
2022-10-28 09:50:00,66.1,66.4,66.09,66.31,62522.0,59.6494,59.9202,59.6404,59.8389,62522.0
2022-10-28 10:00:00,66.31,66.77,66.3,66.73,93456.0,59.8389,60.2541,59.8299,60.218,93456.0
2022-10-28 10:10:00,66.73,67.12,66.71,66.89,76702.0,60.218,60.5699,60.1999,60.3623,76702.0
2022-10-28 10:20:00,66.88,66.93,66.68,66.71,49815.0,60.3533,60.3984,60.1728,60.1999,49815.0
2022-10-28 10:30:00,66.71,66.86,66.56,66.62,53357.0,60.1999,60.3353,60.0645,60.1187,53357.0
2022-10-28 10:40:00,66.6,66.61,66.46,66.52,35008.0,60.1006,60.1097,59.9743,60.0284,35008.0
2022-10-28 10:50:00,66.52,66.62,66.49,66.53,34099.0,60.0284,60.1187,60.0014,60.0375,34099.0
2022-10-28 11:00:00,66.53,66.63,66.34,66.39,33576.0,60.0375,60.1277,59.866,59.9111,33576.0
2022-10-28 11:10:00,66.39,66.39,66.15,66.17,53276.0,59.9111,59.9111,59.6946,59.7126,53276.0
2022-10-28 11:20:00,66.17,66.27,66.13,66.21,99761.0,59.7126,59.8028,59.6765,59.7487,99761.0
2022-10-28 11:30:00,66.21,66.32,66.16,66.21,48441.0,59.7487,59.848,59.7036,59.7487,48441.0
2022-10-28 11:40:00,66.22,66.29,66.19,66.28,35471.0,59.7577,59.8209,59.7307,59.8119,35471.0
2022-10-28 11:50:00,66.29,66.3,66.13,66.13,40058.0,59.8209,59.8299,59.6765,59.6765,40058.0
2022-10-28 12:00:00,66.13,66.15,65.99,66.02,47032.0,59.6765,59.6946,59.5502,59.5772,47032.0
2022-10-28 12:10:00,66.02,66.12,65.96,66.11,45030.0,59.5772,59.6675,59.5231,59.6585,45030.0
2022-10-28 12:20:00,66.12,66.17,66.01,66.01,45102.0,59.6675,59.7126,59.5682,59.5682,45102.0
2022-10-28 12:30:00,66.01,66.07,65.92,65.93,55379.0,59.5682,59.6224,59.487,59.496,55379.0
2022-10-28 12:40:00,65.92,66.01,65.92,65.98,27509.0,59.487,59.5682,59.487,59.5411,27509.0
2022-10-28 12:50:00,65.98,66.08,65.98,66.0,23739.0,59.5411,59.6314,59.5411,59.5592,23739.0
2022-10-28 13:00:00,66.01,66.01,65.81,65.84,41560.0,59.5682,59.5682,59.3877,59.4148,41560.0
2022-10-28 13:10:00,65.83,65.84,65.7,65.72,79615.0,59.4058,59.4148,59.2885,59.3065,79615.0
2022-10-28 13:20:00,65.72,65.8,65.7,65.78,50815.0,59.3065,59.3787,59.2885,59.3607,50815.0
2022-10-28 13:30:00,65.78,65.97,65.78,65.84,65592.0,59.3607,59.5321,59.3607,59.4148,65592.0
2022-10-28 13:40:00,65.83,65.86,65.78,65.84,67945.0,59.4058,59.4329,59.3607,59.4148,67945.0
2022-10-28 13:50:00,65.84,65.9,65.76,65.79,70449.0,59.4148,59.469,59.3426,59.3697,70449.0
2022-10-28 14:00:00,65.81,65.86,65.8,65.83,38799.0,59.3877,59.4329,59.3787,59.4058,38799.0
2022-10-28 14:10:00,65.83,65.97,65.82,65.96,71469.0,59.4058,59.5321,59.3968,59.5231,71469.0
2022-10-28 14:20:00,65.96,65.97,65.87,65.89,70236.0,59.5231,59.5321,59.4419,59.4599,70236.0
2022-10-28 14:30:00,65.89,66.1,65.88,66.1,81076.0,59.4599,59.6494,59.4509,59.6494,81076.0
2022-10-28 14:40:00,66.11,66.19,66.07,66.14,46285.0,59.6585,59.7307,59.6224,59.6855,46285.0
2022-10-28 14:50:00,66.15,66.26,66.13,66.25,50609.0,59.6946,59.7938,59.6765,59.7848,50609.0
2022-10-28 15:00:00,66.25,66.37,66.24,66.36,74685.0,59.7848,59.8931,59.7758,59.8841,74685.0
2022-10-28 15:10:00,66.36,66.44,66.34,66.37,52987.0,59.8841,59.9563,59.866,59.8931,52987.0
2022-10-28 15:20:00,66.36,66.43,66.3,66.4,90489.0,59.8841,59.9472,59.8299,59.9202,90489.0
2022-10-28 15:30:00,66.4,66.47,66.28,66.3,111537.0,59.9202,59.9833,59.8119,59.8299,111537.0
2022-10-28 15:40:00,66.3,66.45,66.29,66.41,149966.0,59.8299,59.9653,59.8209,59.9292,149966.0
2022-10-28 15:50:00,66.41,66.52,66.29,66.34,527874.0,59.9292,60.0284,59.8209,59.866,527874.0
2022-10-31 09:30:00,65.99,66.28,65.92,66.12,131189.0,59.5502,59.8119,59.487,59.6675,131189.0
2022-10-31 09:40:00,66.12,66.25,65.95,65.95,74741.0,59.6675,59.7848,59.5141,59.5141,74741.0
2022-10-31 09:50:00,65.94,65.94,65.41,65.43,94500.0,59.505,59.505,59.0268,59.0448,94500.0
2022-10-31 10:00:00,65.44,65.56,65.15,65.5,76980.0,59.0538,59.1621,58.7921,59.108,76980.0
2022-10-31 10:10:00,65.52,65.75,65.51,65.7,51831.0,59.126,59.3336,59.117,59.2885,51831.0
2022-10-31 10:20:00,65.71,65.77,65.65,65.71,33599.0,59.2975,59.3516,59.2433,59.2975,33599.0
2022-10-31 10:30:00,65.7,65.86,65.67,65.69,37669.0,59.2885,59.4329,59.2614,59.2794,37669.0
2022-10-31 10:40:00,65.71,65.74,65.53,65.65,59294.0,59.2975,59.3246,59.1351,59.2433,59294.0
2022-10-31 10:50:00,65.65,65.87,65.61,65.85,107987.0,59.2433,59.4419,59.2073,59.4238,107987.0
2022-10-31 11:00:00,65.87,66.0,65.86,65.95,23690.0,59.4419,59.5592,59.4329,59.5141,23690.0
2022-10-31 11:10:00,65.94,66.02,65.87,65.97,55420.0,59.505,59.5772,59.4419,59.5321,55420.0
2022-10-31 11:20:00,65.96,66.02,65.88,65.95,46872.0,59.5231,59.5772,59.4509,59.5141,46872.0
2022-10-31 11:30:00,65.94,66.01,65.9,65.92,44050.0,59.505,59.5682,59.469,59.487,44050.0
2022-10-31 11:40:00,65.91,66.15,65.9,65.9,84241.0,59.478,59.6946,59.469,59.469,84241.0
2022-10-31 11:50:00,65.92,66.02,65.68,65.72,63807.0,59.487,59.5772,59.2704,59.3065,63807.0
2022-10-31 12:00:00,65.73,65.73,65.56,65.57,63493.0,59.3155,59.3155,59.1621,59.1712,63493.0
2022-10-31 12:10:00,65.56,65.71,65.52,65.62,53405.0,59.1621,59.2975,59.126,59.2163,53405.0
2022-10-31 12:20:00,65.62,65.62,65.48,65.5,39438.0,59.2163,59.2163,59.0899,59.108,39438.0
2022-10-31 12:30:00,65.48,65.52,65.37,65.46,49885.0,59.0899,59.126,58.9907,59.0719,49885.0
2022-10-31 12:40:00,65.45,65.47,65.38,65.43,24654.0,59.0629,59.0809,58.9997,59.0448,24654.0
2022-10-31 12:50:00,65.42,65.56,65.4,65.55,41144.0,59.0358,59.1621,59.0177,59.1531,41144.0
2022-10-31 13:00:00,65.54,65.61,65.49,65.6,27154.0,59.1441,59.2073,59.099,59.1982,27154.0
2022-10-31 13:10:00,65.61,65.63,65.5,65.61,30700.0,59.2073,59.2253,59.108,59.2073,30700.0
2022-10-31 13:20:00,65.63,65.68,65.6,65.68,23393.0,59.2253,59.2704,59.1982,59.2704,23393.0
2022-10-31 13:30:00,65.69,65.71,65.57,65.58,52937.0,59.2794,59.2975,59.1712,59.1802,52937.0
2022-10-31 13:40:00,65.58,65.67,65.55,65.57,25636.0,59.1802,59.2614,59.1531,59.1712,25636.0
2022-10-31 13:50:00,65.58,65.63,65.55,65.62,34752.0,59.1802,59.2253,59.1531,59.2163,34752.0
2022-10-31 14:00:00,65.61,65.68,65.59,65.61,33974.0,59.2073,59.2704,59.1892,59.2073,33974.0
2022-10-31 14:10:00,65.61,65.64,65.56,65.58,34399.0,59.2073,59.2343,59.1621,59.1802,34399.0
2022-10-31 14:20:00,65.59,65.59,65.44,65.44,22424.0,59.1892,59.1892,59.0538,59.0538,22424.0
2022-10-31 14:30:00,65.42,65.6,65.39,65.55,38897.0,59.0358,59.1982,59.0087,59.1531,38897.0
2022-10-31 14:40:00,65.55,65.6,65.52,65.58,38587.0,59.1531,59.1982,59.126,59.1802,38587.0
2022-10-31 14:50:00,65.58,65.64,65.48,65.5,44615.0,59.1802,59.2343,59.0899,59.108,44615.0
2022-10-31 15:00:00,65.49,65.49,65.21,65.22,78526.0,59.099,59.099,58.8463,58.8553,78526.0
2022-10-31 15:10:00,65.22,65.32,65.2,65.23,57503.0,58.8553,58.9456,58.8373,58.8643,57503.0
2022-10-31 15:20:00,65.23,65.46,65.18,65.42,63034.0,58.8643,59.0719,58.8192,59.0358,63034.0
2022-10-31 15:30:00,65.42,65.59,65.37,65.56,61059.0,59.0358,59.1892,58.9907,59.1621,61059.0
2022-10-31 15:40:00,65.54,65.64,65.5,65.51,93516.0,59.1441,59.2343,59.108,59.117,93516.0
2022-10-31 15:50:00,65.5,65.53,65.42,65.44,377781.0,59.108,59.1351,59.0358,59.0538,377781.0
2022-11-01 09:30:00,65.77,65.91,65.3,65.3,127821.0,59.3516,59.478,58.9275,58.9275,127821.0
2022-11-01 09:40:00,65.32,65.59,65.27,65.38,49057.0,58.9456,59.1892,58.9004,58.9997,49057.0
2022-11-01 09:50:00,65.37,65.39,64.98,65.18,73174.0,58.9907,59.0087,58.6387,58.8192,73174.0
2022-11-01 10:00:00,65.19,65.39,65.12,65.23,65382.0,58.8282,59.0087,58.7651,58.8643,65382.0
2022-11-01 10:10:00,65.21,65.23,65.0,65.01,40076.0,58.8463,58.8643,58.6568,58.6658,40076.0
2022-11-01 10:20:00,65.03,65.21,65.02,65.14,37028.0,58.6839,58.8463,58.6748,58.7831,37028.0
2022-11-01 10:30:00,65.15,65.44,65.14,65.33,38512.0,58.7921,59.0538,58.7831,58.9546,38512.0
2022-11-01 10:40:00,65.32,65.41,65.2,65.31,80249.0,58.9456,59.0268,58.8373,58.9365,80249.0
2022-11-01 10:50:00,65.28,65.49,65.28,65.42,61857.0,58.9095,59.099,58.9095,59.0358,61857.0
2022-11-01 11:00:00,65.42,65.5,65.37,65.43,25153.0,59.0358,59.108,58.9907,59.0448,25153.0
2022-11-01 11:10:00,65.43,65.62,65.42,65.55,31574.0,59.0448,59.2163,59.0358,59.1531,31574.0
2022-11-01 11:20:00,65.54,65.64,65.52,65.64,32082.0,59.1441,59.2343,59.126,59.2343,32082.0
2022-11-01 11:30:00,65.64,65.74,65.57,65.61,34647.0,59.2343,59.3246,59.1712,59.2073,34647.0
2022-11-01 11:40:00,65.62,65.76,65.6,65.75,32393.0,59.2163,59.3426,59.1982,59.3336,32393.0
2022-11-01 11:50:00,65.74,65.85,65.7,65.82,34692.0,59.3246,59.4238,59.2885,59.3968,34692.0
2022-11-01 12:00:00,65.83,66.06,65.79,65.99,39464.0,59.4058,59.6133,59.3697,59.5502,39464.0
2022-11-01 12:10:00,65.99,66.01,65.85,65.89,41635.0,59.5502,59.5682,59.4238,59.4599,41635.0
2022-11-01 12:20:00,65.89,65.9,65.76,65.76,30034.0,59.4599,59.469,59.3426,59.3426,30034.0
2022-11-01 12:30:00,65.77,65.78,65.66,65.69,30173.0,59.3516,59.3607,59.2524,59.2794,30173.0
2022-11-01 12:40:00,65.7,65.72,65.64,65.68,18516.0,59.2885,59.3065,59.2343,59.2704,18516.0
2022-11-01 12:50:00,65.67,65.67,65.57,65.66,21211.0,59.2614,59.2614,59.1712,59.2524,21211.0
2022-11-01 13:00:00,65.65,65.68,65.58,65.61,34566.0,59.2433,59.2704,59.1802,59.2073,34566.0
2022-11-01 13:10:00,65.62,65.74,65.61,65.66,25082.0,59.2163,59.3246,59.2073,59.2524,25082.0
2022-11-01 13:20:00,65.67,65.7,65.58,65.64,20375.0,59.2614,59.2885,59.1802,59.2343,20375.0
2022-11-01 13:30:00,65.64,65.66,65.57,65.66,33213.0,59.2343,59.2524,59.1712,59.2524,33213.0
2022-11-01 13:40:00,65.66,65.77,65.66,65.73,31365.0,59.2524,59.3516,59.2524,59.3155,31365.0
2022-11-01 13:50:00,65.73,65.74,65.65,65.71,26910.0,59.3155,59.3246,59.2433,59.2975,26910.0
2022-11-01 14:00:00,65.71,65.72,65.55,65.56,28135.0,59.2975,59.3065,59.1531,59.1621,28135.0
2022-11-01 14:10:00,65.55,65.6,65.5,65.6,28589.0,59.1531,59.1982,59.108,59.1982,28589.0
2022-11-01 14:20:00,65.58,65.65,65.54,65.64,29157.0,59.1802,59.2433,59.1441,59.2343,29157.0
2022-11-01 14:30:00,65.65,65.71,65.6,65.61,45227.0,59.2433,59.2975,59.1982,59.2073,45227.0
2022-11-01 14:40:00,65.61,65.61,65.43,65.44,26381.0,59.2073,59.2073,59.0448,59.0538,26381.0
2022-11-01 14:50:00,65.43,65.53,65.38,65.52,25433.0,59.0448,59.1351,58.9997,59.126,25433.0
2022-11-01 15:00:00,65.51,65.59,65.49,65.58,27382.0,59.117,59.1892,59.099,59.1802,27382.0
2022-11-01 15:10:00,65.58,65.58,65.42,65.53,49945.0,59.1802,59.1802,59.0358,59.1351,49945.0
2022-11-01 15:20:00,65.53,65.6,65.52,65.55,36538.0,59.1351,59.1982,59.126,59.1531,36538.0
2022-11-01 15:30:00,65.55,65.65,65.52,65.59,46067.0,59.1531,59.2433,59.126,59.1892,46067.0
2022-11-01 15:40:00,65.59,65.67,65.56,65.62,78448.0,59.1892,59.2614,59.1621,59.2163,78448.0
2022-11-01 15:50:00,65.62,65.67,65.48,65.51,314482.0,59.2163,59.2614,59.0899,59.117,314482.0
2022-11-02 09:30:00,65.34,65.79,65.28,65.48,88485.0,58.9636,59.3697,58.9095,59.0899,88485.0
2022-11-02 09:40:00,65.47,65.49,65.15,65.26,43537.0,59.0809,59.099,58.7921,58.8914,43537.0
2022-11-02 09:50:00,65.29,65.48,65.23,65.46,64187.0,58.9185,59.0899,58.8643,59.0719,64187.0
2022-11-02 10:00:00,65.47,65.69,65.34,65.63,57499.0,59.0809,59.2794,58.9636,59.2253,57499.0
2022-11-02 10:10:00,65.61,65.65,65.5,65.53,27932.0,59.2073,59.2433,59.108,59.1351,27932.0
2022-11-02 10:20:00,65.52,65.6,65.45,65.6,25620.0,59.126,59.1982,59.0629,59.1982,25620.0
2022-11-02 10:30:00,65.6,65.61,65.49,65.5,25714.0,59.1982,59.2073,59.099,59.108,25714.0
2022-11-02 10:40:00,65.5,65.78,65.49,65.78,60381.0,59.108,59.3607,59.099,59.3607,60381.0
2022-11-02 10:50:00,65.78,65.94,65.75,65.75,43882.0,59.3607,59.505,59.3336,59.3336,43882.0
2022-11-02 11:00:00,65.76,65.88,65.66,65.86,18780.0,59.3426,59.4509,59.2524,59.4329,18780.0
2022-11-02 11:10:00,65.86,65.89,65.75,65.75,49115.0,59.4329,59.4599,59.3336,59.3336,49115.0
2022-11-02 11:20:00,65.74,65.92,65.69,65.87,34557.0,59.3246,59.487,59.2794,59.4419,34557.0
2022-11-02 11:30:00,65.86,65.86,65.73,65.85,18440.0,59.4329,59.4329,59.3155,59.4238,18440.0
2022-11-02 11:40:00,65.85,65.93,65.82,65.83,18758.0,59.4238,59.496,59.3968,59.4058,18758.0
2022-11-02 11:50:00,65.85,65.87,65.74,65.8,23619.0,59.4238,59.4419,59.3246,59.3787,23619.0
2022-11-02 12:00:00,65.79,65.91,65.77,65.89,33023.0,59.3697,59.478,59.3516,59.4599,33023.0
2022-11-02 12:10:00,65.88,65.89,65.78,65.81,60821.0,59.4509,59.4599,59.3607,59.3877,60821.0
2022-11-02 12:20:00,65.8,65.8,65.63,65.67,24058.0,59.3787,59.3787,59.2253,59.2614,24058.0
2022-11-02 12:30:00,65.7,65.81,65.69,65.8,17487.0,59.2885,59.3877,59.2794,59.3787,17487.0
2022-11-02 12:40:00,65.8,65.91,65.79,65.87,23271.0,59.3787,59.478,59.3697,59.4419,23271.0
2022-11-02 12:50:00,65.86,65.9,65.81,65.82,21854.0,59.4329,59.469,59.3877,59.3968,21854.0
2022-11-02 13:00:00,65.82,65.85,65.77,65.79,57701.0,59.3968,59.4238,59.3516,59.3697,57701.0
2022-11-02 13:10:00,65.8,65.82,65.76,65.78,42844.0,59.3787,59.3968,59.3426,59.3607,42844.0
2022-11-02 13:20:00,65.77,65.77,65.69,65.74,33345.0,59.3516,59.3516,59.2794,59.3246,33345.0
2022-11-02 13:30:00,65.77,65.96,65.76,65.95,29479.0,59.3516,59.5231,59.3426,59.5141,29479.0
2022-11-02 13:40:00,65.96,66.07,65.95,66.03,33624.0,59.5231,59.6224,59.5141,59.5863,33624.0
2022-11-02 13:50:00,66.05,66.06,65.97,65.97,25131.0,59.6043,59.6133,59.5321,59.5321,25131.0
2022-11-02 14:00:00,65.95,66.64,65.8,66.37,145908.0,59.5141,60.1367,59.3787,59.8931,145908.0
2022-11-02 14:10:00,66.39,66.47,66.24,66.31,53188.0,59.9111,59.9833,59.7758,59.8389,53188.0
2022-11-02 14:20:00,66.31,66.42,66.19,66.42,40939.0,59.8389,59.9382,59.7307,59.9382,40939.0
2022-11-02 14:30:00,66.41,66.54,65.74,66.08,192508.0,59.9292,60.0465,59.3246,59.6314,192508.0
2022-11-02 14:40:00,66.07,66.4,65.87,65.92,86453.0,59.6224,59.9202,59.4419,59.487,86453.0
2022-11-02 14:50:00,65.89,65.98,65.32,65.48,132681.0,59.4599,59.5411,58.9456,59.0899,132681.0
2022-11-02 15:00:00,65.45,65.66,65.35,65.62,120634.0,59.0629,59.2524,58.9726,59.2163,120634.0
2022-11-02 15:10:00,65.58,65.6,65.23,65.29,89528.0,59.1802,59.1982,58.8643,58.9185,89528.0
2022-11-02 15:20:00,65.29,65.29,64.87,65.03,99279.0,58.9185,58.9185,58.5395,58.6839,99279.0
2022-11-02 15:30:00,65.01,65.05,64.85,65.03,98992.0,58.6658,58.7019,58.5214,58.6839,98992.0
2022-11-02 15:40:00,65.03,65.09,64.93,65.0,103828.0,58.6839,58.738,58.5936,58.6568,103828.0
2022-11-02 15:50:00,65.0,65.01,64.77,64.78,346221.0,58.6568,58.6658,58.4492,58.4583,346221.0
2022-11-03 09:30:00,64.26,64.38,63.88,64.17,108757.0,57.989,58.0973,57.6461,57.9078,108757.0
2022-11-03 09:40:00,64.18,64.56,64.15,64.18,65443.0,57.9168,58.2597,57.8897,57.9168,65443.0
2022-11-03 09:50:00,64.17,64.28,64.0,64.2,45506.0,57.9078,58.007,57.7544,57.9349,45506.0
2022-11-03 10:00:00,64.21,64.53,64.16,64.37,52908.0,57.9439,58.2326,57.8988,58.0883,52908.0
2022-11-03 10:10:00,64.32,64.34,64.15,64.2,45345.0,58.0431,58.0612,57.8897,57.9349,45345.0
2022-11-03 10:20:00,64.2,64.29,64.08,64.11,55245.0,57.9349,58.0161,57.8266,57.8536,55245.0
2022-11-03 10:30:00,64.11,64.12,63.89,63.98,71031.0,57.8536,57.8627,57.6551,57.7363,71031.0
2022-11-03 10:40:00,63.99,64.12,63.9,63.99,58843.0,57.7453,57.8627,57.6641,57.7453,58843.0
2022-11-03 10:50:00,64.0,64.18,63.99,64.09,31711.0,57.7544,57.9168,57.7453,57.8356,31711.0
2022-11-03 11:00:00,64.11,64.14,64.03,64.09,36697.0,57.8536,57.8807,57.7814,57.8356,36697.0
2022-11-03 11:10:00,64.1,64.25,64.05,64.09,55224.0,57.8446,57.98,57.7995,57.8356,55224.0
2022-11-03 11:20:00,64.09,64.19,64.08,64.11,33987.0,57.8356,57.9258,57.8266,57.8536,33987.0
2022-11-03 11:30:00,64.12,64.34,64.06,64.34,51722.0,57.8627,58.0612,57.8085,58.0612,51722.0
2022-11-03 11:40:00,64.32,64.55,64.32,64.48,37242.0,58.0431,58.2507,58.0431,58.1875,37242.0
2022-11-03 11:50:00,64.48,64.64,64.44,64.63,47521.0,58.1875,58.3319,58.1514,58.3229,47521.0
2022-11-03 12:00:00,64.64,64.8,64.64,64.78,34607.0,58.3319,58.4763,58.3319,58.4583,34607.0
2022-11-03 12:10:00,64.79,64.92,64.77,64.89,153751.0,58.4673,58.5846,58.4492,58.5575,153751.0
2022-11-03 12:20:00,64.9,64.97,64.85,64.86,235871.0,58.5665,58.6297,58.5214,58.5304,235871.0
2022-11-03 12:30:00,64.85,64.96,64.79,64.82,135176.0,58.5214,58.6207,58.4673,58.4943,135176.0
2022-11-03 12:40:00,64.81,64.9,64.75,64.86,54792.0,58.4853,58.5665,58.4312,58.5304,54792.0
2022-11-03 12:50:00,64.87,65.06,64.87,64.96,58004.0,58.5395,58.7109,58.5395,58.6207,58004.0
2022-11-03 13:00:00,64.95,64.96,64.88,64.93,44669.0,58.6117,58.6207,58.5485,58.5936,44669.0
2022-11-03 13:10:00,64.91,64.97,64.86,64.96,28730.0,58.5756,58.6297,58.5304,58.6207,28730.0
2022-11-03 13:20:00,64.97,65.06,64.9,65.06,32359.0,58.6297,58.7109,58.5665,58.7109,32359.0
2022-11-03 13:30:00,65.06,65.09,64.98,65.05,36940.0,58.7109,58.738,58.6387,58.7019,36940.0
2022-11-03 13:40:00,65.06,65.09,64.99,65.06,29724.0,58.7109,58.738,58.6478,58.7109,29724.0
2022-11-03 13:50:00,65.06,65.14,65.02,65.12,210178.0,58.7109,58.7831,58.6748,58.7651,210178.0
2022-11-03 14:00:00,65.11,65.15,65.09,65.11,99542.0,58.756,58.7921,58.738,58.756,99542.0
2022-11-03 14:10:00,65.11,65.2,65.07,65.19,46223.0,58.756,58.8373,58.72,58.8282,46223.0
2022-11-03 14:20:00,65.2,65.4,65.19,65.4,55576.0,58.8373,59.0177,58.8282,59.0177,55576.0
2022-11-03 14:30:00,65.39,65.44,65.37,65.39,50508.0,59.0087,59.0538,58.9907,59.0087,50508.0
2022-11-03 14:40:00,65.38,65.39,65.26,65.31,39729.0,58.9997,59.0087,58.8914,58.9365,39729.0
2022-11-03 14:50:00,65.31,65.37,65.29,65.3,38471.0,58.9365,58.9907,58.9185,58.9275,38471.0
2022-11-03 15:00:00,65.29,65.31,65.1,65.1,81722.0,58.9185,58.9365,58.747,58.747,81722.0
2022-11-03 15:10:00,65.09,65.15,65.04,65.13,45370.0,58.738,58.7921,58.6929,58.7741,45370.0
2022-11-03 15:20:00,65.13,65.14,65.07,65.07,79113.0,58.7741,58.7831,58.72,58.72,79113.0
2022-11-03 15:30:00,65.07,65.13,64.93,65.02,101924.0,58.72,58.7741,58.5936,58.6748,101924.0
2022-11-03 15:40:00,65.03,65.05,64.89,64.92,92291.0,58.6839,58.7019,58.5575,58.5846,92291.0
2022-11-03 15:50:00,64.93,64.95,64.83,64.84,309968.0,58.5936,58.6117,58.5034,58.5124,309968.0
2022-11-04 09:30:00,65.0,65.26,64.8,64.84,99908.0,58.6568,58.8914,58.4763,58.5124,99908.0
2022-11-04 09:40:00,64.85,64.85,64.44,64.51,39391.0,58.5214,58.5214,58.1514,58.2146,39391.0
2022-11-04 09:50:00,64.5,64.74,64.46,64.74,33640.0,58.2056,58.4222,58.1695,58.4222,33640.0
2022-11-04 10:00:00,64.74,65.13,64.74,65.13,131539.0,58.4222,58.7741,58.4222,58.7741,131539.0
2022-11-04 10:10:00,65.15,65.2,64.93,64.95,43391.0,58.7921,58.8373,58.5936,58.6117,43391.0
2022-11-04 10:20:00,64.94,65.06,64.84,64.96,29638.0,58.6026,58.7109,58.5124,58.6207,29638.0
2022-11-04 10:30:00,64.95,65.16,64.92,65.16,36849.0,58.6117,58.8012,58.5846,58.8012,36849.0
2022-11-04 10:40:00,65.17,65.29,65.0,65.05,33077.0,58.8102,58.9185,58.6568,58.7019,33077.0
2022-11-04 10:50:00,65.06,65.14,64.89,64.91,40063.0,58.7109,58.7831,58.5575,58.5756,40063.0
2022-11-04 11:00:00,64.93,65.14,64.93,65.0,24546.0,58.5936,58.7831,58.5936,58.6568,24546.0
2022-11-04 11:10:00,65.02,65.03,64.78,64.78,26434.0,58.6748,58.6839,58.4583,58.4583,26434.0
2022-11-04 11:20:00,64.78,64.86,64.56,64.59,34167.0,58.4583,58.5304,58.2597,58.2868,34167.0
2022-11-04 11:30:00,64.6,64.67,64.45,64.5,39486.0,58.2958,58.359,58.1605,58.2056,39486.0
2022-11-04 11:40:00,64.5,64.5,64.3,64.3,27949.0,58.2056,58.2056,58.0251,58.0251,27949.0
2022-11-04 11:50:00,64.29,64.29,64.03,64.06,37215.0,58.0161,58.0161,57.7814,57.8085,37215.0
2022-11-04 12:00:00,64.06,64.17,63.95,64.16,62027.0,57.8085,57.9078,57.7092,57.8988,62027.0
2022-11-04 12:10:00,64.15,64.45,64.13,64.45,69229.0,57.8897,58.1605,57.8717,58.1605,69229.0
2022-11-04 12:20:00,64.44,64.47,64.26,64.39,60746.0,58.1514,58.1785,57.989,58.1063,60746.0
2022-11-04 12:30:00,64.39,64.41,64.17,64.18,61229.0,58.1063,58.1244,57.9078,57.9168,61229.0
2022-11-04 12:40:00,64.19,64.31,64.13,64.26,69085.0,57.9258,58.0341,57.8717,57.989,69085.0
2022-11-04 12:50:00,64.26,64.32,64.15,64.23,27679.0,57.989,58.0431,57.8897,57.9619,27679.0
2022-11-04 13:00:00,64.2,64.28,64.1,64.11,28729.0,57.9349,58.007,57.8446,57.8536,28729.0
2022-11-04 13:10:00,64.13,64.3,64.1,64.22,24009.0,57.8717,58.0251,57.8446,57.9529,24009.0
2022-11-04 13:20:00,64.22,64.26,64.11,64.16,34034.0,57.9529,57.989,57.8536,57.8988,34034.0
2022-11-04 13:30:00,64.18,64.24,64.1,64.14,72584.0,57.9168,57.9709,57.8446,57.8807,72584.0
2022-11-04 13:40:00,64.13,64.17,64.0,64.13,66212.0,57.8717,57.9078,57.7544,57.8717,66212.0
2022-11-04 13:50:00,64.13,64.16,64.07,64.16,44001.0,57.8717,57.8988,57.8175,57.8988,44001.0
2022-11-04 14:00:00,64.16,64.27,64.14,64.15,51379.0,57.8988,57.998,57.8807,57.8897,51379.0
2022-11-04 14:10:00,64.15,64.18,64.03,64.16,81890.0,57.8897,57.9168,57.7814,57.8988,81890.0
2022-11-04 14:20:00,64.16,64.29,64.13,64.27,37172.0,57.8988,58.0161,57.8717,57.998,37172.0
2022-11-04 14:30:00,64.27,64.43,64.22,64.43,119334.0,57.998,58.1424,57.9529,58.1424,119334.0
2022-11-04 14:40:00,64.41,64.56,64.39,64.53,70202.0,58.1244,58.2597,58.1063,58.2326,70202.0
2022-11-04 14:50:00,64.53,64.68,64.53,64.63,54561.0,58.2326,58.368,58.2326,58.3229,54561.0
2022-11-04 15:00:00,64.64,64.68,64.57,64.65,68679.0,58.3319,58.368,58.2687,58.3409,68679.0
2022-11-04 15:10:00,64.67,64.7,64.59,64.63,33452.0,58.359,58.3861,58.2868,58.3229,33452.0
2022-11-04 15:20:00,64.65,64.65,64.47,64.61,51301.0,58.3409,58.3409,58.1785,58.3048,51301.0
2022-11-04 15:30:00,64.62,64.83,64.54,64.78,94271.0,58.3139,58.5034,58.2417,58.4583,94271.0
2022-11-04 15:40:00,64.78,64.98,64.74,64.87,98579.0,58.4583,58.6387,58.4222,58.5395,98579.0
2022-11-04 15:50:00,64.88,64.93,64.75,64.91,273802.0,58.5485,58.5936,58.4312,58.5756,273802.0
2022-11-07 09:30:00,64.82,64.82,64.25,64.38,120911.0,58.4943,58.4943,57.98,58.0973,120911.0
2022-11-07 09:40:00,64.42,64.73,64.39,64.68,87594.0,58.1334,58.4131,58.1063,58.368,87594.0
2022-11-07 09:50:00,64.72,64.75,64.33,64.36,48371.0,58.4041,58.4312,58.0522,58.0792,48371.0
2022-11-07 10:00:00,64.37,64.42,64.13,64.2,78406.0,58.0883,58.1334,57.8717,57.9349,78406.0
2022-11-07 10:10:00,64.21,64.35,64.05,64.34,212217.0,57.9439,58.0702,57.7995,58.0612,212217.0
2022-11-07 10:20:00,64.33,64.35,63.98,64.05,100524.0,58.0522,58.0702,57.7363,57.7995,100524.0
2022-11-07 10:30:00,64.04,64.13,63.9,63.97,56816.0,57.7905,57.8717,57.6641,57.7273,56816.0
2022-11-07 10:40:00,63.98,64.2,63.98,64.05,33252.0,57.7363,57.9349,57.7363,57.7995,33252.0
2022-11-07 10:50:00,64.05,64.13,63.97,63.99,41591.0,57.7995,57.8717,57.7273,57.7453,41591.0
2022-11-07 11:00:00,63.98,64.0,63.75,63.78,47661.0,57.7363,57.7544,57.5288,57.5558,47661.0
2022-11-07 11:10:00,63.78,63.87,63.67,63.83,32469.0,57.5558,57.6371,57.4566,57.601,32469.0
2022-11-07 11:20:00,63.82,63.82,63.72,63.73,26772.0,57.5919,57.5919,57.5017,57.5107,26772.0
2022-11-07 11:30:00,63.69,63.75,63.48,63.49,69868.0,57.4746,57.5288,57.2851,57.2941,69868.0
2022-11-07 11:40:00,63.47,63.47,63.11,63.14,54335.0,57.2761,57.2761,56.9512,56.9783,54335.0
2022-11-07 11:50:00,63.14,63.18,63.06,63.08,34535.0,56.9783,57.0144,56.9061,56.9242,34535.0
2022-11-07 12:00:00,63.06,63.07,62.9,62.96,68339.0,56.9061,56.9151,56.7617,56.8159,68339.0
2022-11-07 12:10:00,62.96,62.97,62.73,62.73,45048.0,56.8159,56.8249,56.6083,56.6083,45048.0
2022-11-07 12:20:00,62.74,62.75,62.6,62.64,41548.0,56.6173,56.6264,56.491,56.5271,41548.0
2022-11-07 12:30:00,62.63,62.64,62.42,62.49,119029.0,56.5181,56.5271,56.3286,56.3917,119029.0
2022-11-07 12:40:00,62.5,62.71,62.45,62.71,95425.0,56.4008,56.5903,56.3556,56.5903,95425.0
2022-11-07 12:50:00,62.69,62.93,62.64,62.84,37411.0,56.5722,56.7888,56.5271,56.7076,37411.0
2022-11-07 13:00:00,62.85,62.98,62.84,62.85,38326.0,56.7166,56.8339,56.7076,56.7166,38326.0
2022-11-07 13:10:00,62.85,62.87,62.75,62.75,61994.0,56.7166,56.7346,56.6264,56.6264,61994.0
2022-11-07 13:20:00,62.74,62.87,62.71,62.79,60489.0,56.6173,56.7346,56.5903,56.6625,60489.0
2022-11-07 13:30:00,62.77,62.8,62.63,62.76,70948.0,56.6444,56.6715,56.5181,56.6354,70948.0
2022-11-07 13:40:00,62.76,62.94,62.76,62.87,45509.0,56.6354,56.7978,56.6354,56.7346,45509.0
2022-11-07 13:50:00,62.88,62.97,62.86,62.91,40657.0,56.7437,56.8249,56.7256,56.7707,40657.0
2022-11-07 14:00:00,62.92,62.98,62.9,62.94,59155.0,56.7798,56.8339,56.7617,56.7978,59155.0
2022-11-07 14:10:00,62.92,63.02,62.88,62.94,91940.0,56.7798,56.87,56.7437,56.7978,91940.0
2022-11-07 14:20:00,62.93,63.02,62.91,62.96,49035.0,56.7888,56.87,56.7707,56.8159,49035.0
2022-11-07 14:30:00,62.97,62.97,62.78,62.83,121573.0,56.8249,56.8249,56.6534,56.6985,121573.0
2022-11-07 14:40:00,62.82,62.95,62.81,62.95,75197.0,56.6895,56.8068,56.6805,56.8068,75197.0
2022-11-07 14:50:00,62.95,63.28,62.95,63.26,169681.0,56.8068,57.1046,56.8068,57.0866,169681.0
2022-11-07 15:00:00,63.26,63.43,63.25,63.31,109899.0,57.0866,57.24,57.0776,57.1317,109899.0
2022-11-07 15:10:00,63.3,63.39,63.24,63.37,62948.0,57.1227,57.2039,57.0685,57.1859,62948.0
2022-11-07 15:20:00,63.37,63.44,63.32,63.42,103067.0,57.1859,57.249,57.1407,57.231,103067.0
2022-11-07 15:30:00,63.41,63.53,63.36,63.44,108300.0,57.2219,57.3302,57.1768,57.249,108300.0
2022-11-07 15:40:00,63.43,63.43,63.29,63.39,164190.0,57.24,57.24,57.1137,57.2039,164190.0
2022-11-07 15:50:00,63.38,63.41,63.25,63.35,455188.0,57.1949,57.2219,57.0776,57.1678,455188.0
2022-11-08 09:30:00,63.55,63.79,63.43,63.68,103245.0,57.3483,57.5649,57.24,57.4656,103245.0
2022-11-08 09:40:00,63.7,63.82,63.68,63.77,47105.0,57.4836,57.5919,57.4656,57.5468,47105.0
2022-11-08 09:50:00,63.75,63.76,63.53,63.54,41004.0,57.5288,57.5378,57.3302,57.3393,41004.0
2022-11-08 10:00:00,63.55,63.68,63.46,63.67,66950.0,57.3483,57.4656,57.2671,57.4566,66950.0
2022-11-08 10:10:00,63.66,63.81,63.59,63.81,35511.0,57.4475,57.5829,57.3844,57.5829,35511.0
2022-11-08 10:20:00,63.78,63.85,63.71,63.85,30926.0,57.5558,57.619,57.4927,57.619,30926.0
2022-11-08 10:30:00,63.86,63.96,63.81,63.91,65403.0,57.628,57.7183,57.5829,57.6732,65403.0
2022-11-08 10:40:00,63.92,64.17,63.92,64.01,38070.0,57.6822,57.9078,57.6822,57.7634,38070.0
2022-11-08 10:50:00,64.01,64.03,63.83,63.94,28158.0,57.7634,57.7814,57.601,57.7002,28158.0
2022-11-08 11:00:00,63.95,63.98,63.85,63.89,22172.0,57.7092,57.7363,57.619,57.6551,22172.0
2022-11-08 11:10:00,63.89,63.98,63.72,63.74,44297.0,57.6551,57.7363,57.5017,57.5197,44297.0
2022-11-08 11:20:00,63.75,63.86,63.75,63.85,134285.0,57.5288,57.628,57.5288,57.619,134285.0
2022-11-08 11:30:00,63.84,64.01,63.81,63.97,30085.0,57.61,57.7634,57.5829,57.7273,30085.0
2022-11-08 11:40:00,63.97,64.08,63.9,63.91,33188.0,57.7273,57.8266,57.6641,57.6732,33188.0
2022-11-08 11:50:00,63.9,64.05,63.86,63.99,57764.0,57.6641,57.7995,57.628,57.7453,57764.0
2022-11-08 12:00:00,63.98,64.02,63.88,63.94,39970.0,57.7363,57.7724,57.6461,57.7002,39970.0
2022-11-08 12:10:00,63.95,64.1,63.94,64.1,32429.0,57.7092,57.8446,57.7002,57.8446,32429.0
2022-11-08 12:20:00,64.11,64.15,64.03,64.12,27230.0,57.8536,57.8897,57.7814,57.8627,27230.0
2022-11-08 12:30:00,64.11,64.19,64.04,64.11,41410.0,57.8536,57.9258,57.7905,57.8536,41410.0
2022-11-08 12:40:00,64.12,64.24,64.11,64.21,31973.0,57.8627,57.9709,57.8536,57.9439,31973.0
2022-11-08 12:50:00,64.21,64.29,64.16,64.25,41957.0,57.9439,58.0161,57.8988,57.98,41957.0
2022-11-08 13:00:00,64.27,64.37,64.24,64.35,58551.0,57.998,58.0883,57.9709,58.0702,58551.0
2022-11-08 13:10:00,64.35,64.35,64.2,64.21,32943.0,58.0702,58.0702,57.9349,57.9439,32943.0
2022-11-08 13:20:00,64.21,64.22,63.9,63.9,42097.0,57.9439,57.9529,57.6641,57.6641,42097.0
2022-11-08 13:30:00,63.9,63.91,63.76,63.9,40340.0,57.6641,57.6732,57.5378,57.6641,40340.0
2022-11-08 13:40:00,63.91,64.01,63.87,63.87,23597.0,57.6732,57.7634,57.6371,57.6371,23597.0
2022-11-08 13:50:00,63.88,63.93,63.73,63.77,27494.0,57.6461,57.6912,57.5107,57.5468,27494.0
2022-11-08 14:00:00,63.8,63.84,63.65,63.66,24637.0,57.5739,57.61,57.4385,57.4475,24637.0
2022-11-08 14:10:00,63.65,63.83,63.63,63.75,30942.0,57.4385,57.601,57.4205,57.5288,30942.0
2022-11-08 14:20:00,63.74,63.74,63.46,63.46,52998.0,57.5197,57.5197,57.2671,57.2671,52998.0
2022-11-08 14:30:00,63.46,63.73,63.39,63.71,36397.0,57.2671,57.5107,57.2039,57.4927,36397.0
2022-11-08 14:40:00,63.71,63.89,63.7,63.86,47230.0,57.4927,57.6551,57.4836,57.628,47230.0
2022-11-08 14:50:00,63.86,63.95,63.8,63.81,21805.0,57.628,57.7092,57.5739,57.5829,21805.0
2022-11-08 15:00:00,63.8,64.0,63.8,63.97,27462.0,57.5739,57.7544,57.5739,57.7273,27462.0
2022-11-08 15:10:00,63.97,64.04,63.96,64.03,36026.0,57.7273,57.7905,57.7183,57.7814,36026.0
2022-11-08 15:20:00,64.01,64.14,63.98,64.13,46896.0,57.7634,57.8807,57.7363,57.8717,46896.0
2022-11-08 15:30:00,64.13,64.26,64.1,64.21,63314.0,57.8717,57.989,57.8446,57.9439,63314.0
2022-11-08 15:40:00,64.21,64.24,64.05,64.14,96523.0,57.9439,57.9709,57.7995,57.8807,96523.0
2022-11-08 15:50:00,64.15,64.21,63.92,63.97,315767.0,57.8897,57.9439,57.6822,57.7273,315767.0
2022-11-09 09:30:00,63.87,64.23,63.77,64.02,82286.0,57.6371,57.9619,57.5468,57.7724,82286.0
2022-11-09 09:40:00,64.0,64.0,63.58,63.67,32121.0,57.7544,57.7544,57.3754,57.4566,32121.0
2022-11-09 09:50:00,63.67,63.85,63.64,63.73,29325.0,57.4566,57.619,57.4295,57.5107,29325.0
2022-11-09 10:00:00,63.75,64.05,63.72,64.05,47388.0,57.5288,57.7995,57.5017,57.7995,47388.0
2022-11-09 10:10:00,64.03,64.06,63.88,63.93,21641.0,57.7814,57.8085,57.6461,57.6912,21641.0
2022-11-09 10:20:00,63.95,64.01,63.67,63.7,45126.0,57.7092,57.7634,57.4566,57.4836,45126.0
2022-11-09 10:30:00,63.69,63.77,63.56,63.57,30931.0,57.4746,57.5468,57.3573,57.3663,30931.0
2022-11-09 10:40:00,63.58,63.67,63.38,63.6,52887.0,57.3754,57.4566,57.1949,57.3934,52887.0
2022-11-09 10:50:00,63.61,63.77,63.55,63.75,17388.0,57.4024,57.5468,57.3483,57.5288,17388.0
2022-11-09 11:00:00,63.76,64.02,63.76,64.01,37679.0,57.5378,57.7724,57.5378,57.7634,37679.0
2022-11-09 11:10:00,64.0,64.12,63.91,64.12,45930.0,57.7544,57.8627,57.6732,57.8627,45930.0
2022-11-09 11:20:00,64.12,64.37,64.12,64.27,51939.0,57.8627,58.0883,57.8627,57.998,51939.0
2022-11-09 11:30:00,64.26,64.26,64.01,64.04,61078.0,57.989,57.989,57.7634,57.7905,61078.0
2022-11-09 11:40:00,64.05,64.2,64.01,64.14,29753.0,57.7995,57.9349,57.7634,57.8807,29753.0
2022-11-09 11:50:00,64.12,64.2,64.02,64.11,75342.0,57.8627,57.9349,57.7724,57.8536,75342.0
2022-11-09 12:00:00,64.12,64.2,64.05,64.2,38937.0,57.8627,57.9349,57.7995,57.9349,38937.0
2022-11-09 12:10:00,64.21,64.28,64.18,64.26,28664.0,57.9439,58.007,57.9168,57.989,28664.0
2022-11-09 12:20:00,64.25,64.25,64.13,64.14,28605.0,57.98,57.98,57.8717,57.8807,28605.0
2022-11-09 12:30:00,64.12,64.2,63.92,63.94,31876.0,57.8627,57.9349,57.6822,57.7002,31876.0
2022-11-09 12:40:00,63.95,64.0,63.75,63.75,44627.0,57.7092,57.7544,57.5288,57.5288,44627.0
2022-11-09 12:50:00,63.75,63.92,63.73,63.92,30388.0,57.5288,57.6822,57.5107,57.6822,30388.0
2022-11-09 13:00:00,63.93,63.97,63.82,63.84,30277.0,57.6912,57.7273,57.5919,57.61,30277.0
2022-11-09 13:10:00,63.86,63.87,63.74,63.81,32397.0,57.628,57.6371,57.5197,57.5829,32397.0
2022-11-09 13:20:00,63.81,63.85,63.75,63.76,32300.0,57.5829,57.619,57.5288,57.5378,32300.0
2022-11-09 13:30:00,63.73,63.77,63.65,63.76,54396.0,57.5107,57.5468,57.4385,57.5378,54396.0
2022-11-09 13:40:00,63.75,63.81,63.61,63.67,49940.0,57.5288,57.5829,57.4024,57.4566,49940.0
2022-11-09 13:50:00,63.67,63.71,63.58,63.71,20295.0,57.4566,57.4927,57.3754,57.4927,20295.0
2022-11-09 14:00:00,63.72,63.85,63.66,63.83,29458.0,57.5017,57.619,57.4475,57.601,29458.0
2022-11-09 14:10:00,63.83,63.89,63.76,63.84,24216.0,57.601,57.6551,57.5378,57.61,24216.0
2022-11-09 14:20:00,63.84,63.87,63.74,63.75,30348.0,57.61,57.6371,57.5197,57.5288,30348.0
2022-11-09 14:30:00,63.75,63.75,63.6,63.6,30369.0,57.5288,57.5288,57.3934,57.3934,30369.0
2022-11-09 14:40:00,63.59,63.81,63.59,63.67,43019.0,57.3844,57.5829,57.3844,57.4566,43019.0
2022-11-09 14:50:00,63.66,63.66,63.56,63.57,35423.0,57.4475,57.4475,57.3573,57.3663,35423.0
2022-11-09 15:00:00,63.56,63.75,63.56,63.73,34919.0,57.3573,57.5288,57.3573,57.5107,34919.0
2022-11-09 15:10:00,63.72,63.75,63.61,63.64,48354.0,57.5017,57.5288,57.4024,57.4295,48354.0
2022-11-09 15:20:00,63.63,63.64,63.53,63.59,45004.0,57.4205,57.4295,57.3302,57.3844,45004.0
2022-11-09 15:30:00,63.58,63.59,63.44,63.47,72832.0,57.3754,57.3844,57.249,57.2761,72832.0
2022-11-09 15:40:00,63.46,63.47,63.33,63.36,86078.0,57.2671,57.2761,57.1498,57.1768,86078.0
2022-11-09 15:50:00,63.35,63.49,63.31,63.45,282728.0,57.1678,57.2941,57.1317,57.258,282728.0
2022-11-10 09:30:00,65.0,65.13,63.95,64.31,119264.0,58.6568,58.7741,57.7092,58.0341,119264.0
2022-11-10 09:40:00,64.31,64.87,64.25,64.85,464728.0,58.0341,58.5395,57.98,58.5214,464728.0
2022-11-10 09:50:00,64.87,65.01,64.79,64.89,83097.0,58.5395,58.6658,58.4673,58.5575,83097.0
2022-11-10 10:00:00,64.91,64.97,64.58,64.8,100052.0,58.5756,58.6297,58.2778,58.4763,100052.0
2022-11-10 10:10:00,64.82,64.84,64.64,64.79,41786.0,58.4943,58.5124,58.3319,58.4673,41786.0
2022-11-10 10:20:00,64.77,65.04,64.74,64.96,36683.0,58.4492,58.6929,58.4222,58.6207,36683.0
2022-11-10 10:30:00,64.98,65.02,64.78,64.98,77370.0,58.6387,58.6748,58.4583,58.6387,77370.0
2022-11-10 10:40:00,64.96,65.04,64.88,64.95,195580.0,58.6207,58.6929,58.5485,58.6117,195580.0
2022-11-10 10:50:00,64.97,65.18,64.94,65.07,69831.0,58.6297,58.8192,58.6026,58.72,69831.0
2022-11-10 11:00:00,65.06,65.15,64.98,65.03,29431.0,58.7109,58.7921,58.6387,58.6839,29431.0
2022-11-10 11:10:00,65.03,65.07,64.88,65.07,38320.0,58.6839,58.72,58.5485,58.72,38320.0
2022-11-10 11:20:00,65.06,65.19,65.03,65.16,35940.0,58.7109,58.8282,58.6839,58.8012,35940.0
2022-11-10 11:30:00,65.16,65.34,65.13,65.21,40726.0,58.8012,58.9636,58.7741,58.8463,40726.0
2022-11-10 11:40:00,65.21,65.32,65.14,65.28,54587.0,58.8463,58.9456,58.7831,58.9095,54587.0
2022-11-10 11:50:00,65.26,65.41,65.25,65.38,43710.0,58.8914,59.0268,58.8824,58.9997,43710.0
2022-11-10 12:00:00,65.38,65.44,65.22,65.28,46942.0,58.9997,59.0538,58.8553,58.9095,46942.0
2022-11-10 12:10:00,65.28,65.35,65.22,65.31,26942.0,58.9095,58.9726,58.8553,58.9365,26942.0
2022-11-10 12:20:00,65.31,65.34,65.06,65.07,31047.0,58.9365,58.9636,58.7109,58.72,31047.0
2022-11-10 12:30:00,65.05,65.13,65.03,65.09,33997.0,58.7019,58.7741,58.6839,58.738,33997.0
2022-11-10 12:40:00,65.1,65.12,64.91,64.94,47128.0,58.747,58.7651,58.5756,58.6026,47128.0
2022-11-10 12:50:00,64.94,64.97,64.81,64.89,42435.0,58.6026,58.6297,58.4853,58.5575,42435.0
2022-11-10 13:00:00,64.91,65.11,64.9,65.0,37096.0,58.5756,58.756,58.5665,58.6568,37096.0
2022-11-10 13:10:00,64.99,65.08,64.9,64.93,31531.0,58.6478,58.729,58.5665,58.5936,31531.0
2022-11-10 13:20:00,64.93,65.14,64.93,65.14,24874.0,58.5936,58.7831,58.5936,58.7831,24874.0
2022-11-10 13:30:00,65.14,65.16,64.95,65.06,27197.0,58.7831,58.8012,58.6117,58.7109,27197.0
2022-11-10 13:40:00,65.05,65.29,65.04,65.25,36099.0,58.7019,58.9185,58.6929,58.8824,36099.0
2022-11-10 13:50:00,65.24,65.25,65.1,65.13,29775.0,58.8734,58.8824,58.747,58.7741,29775.0
2022-11-10 14:00:00,65.13,65.3,65.12,65.23,38763.0,58.7741,58.9275,58.7651,58.8643,38763.0
2022-11-10 14:10:00,65.22,65.25,65.04,65.08,27580.0,58.8553,58.8824,58.6929,58.729,27580.0
2022-11-10 14:20:00,65.06,65.1,64.89,64.98,66750.0,58.7109,58.747,58.5575,58.6387,66750.0
2022-11-10 14:30:00,64.98,64.99,64.82,64.82,58431.0,58.6387,58.6478,58.4943,58.4943,58431.0
2022-11-10 14:40:00,64.81,64.9,64.79,64.86,183023.0,58.4853,58.5665,58.4673,58.5304,183023.0
2022-11-10 14:50:00,64.86,65.13,64.85,65.1,111878.0,58.5304,58.7741,58.5214,58.747,111878.0
2022-11-10 15:00:00,65.1,65.4,65.1,65.4,74603.0,58.747,59.0177,58.747,59.0177,74603.0
2022-11-10 15:10:00,65.41,65.58,65.4,65.41,78782.0,59.0268,59.1802,59.0177,59.0268,78782.0
2022-11-10 15:20:00,65.41,65.56,65.38,65.46,101074.0,59.0268,59.1621,58.9997,59.0719,101074.0
2022-11-10 15:30:00,65.46,65.49,65.38,65.42,75122.0,59.0719,59.099,58.9997,59.0358,75122.0
2022-11-10 15:40:00,65.42,65.63,65.37,65.63,122157.0,59.0358,59.2253,58.9907,59.2253,122157.0
2022-11-10 15:50:00,65.63,65.8,65.61,65.66,525000.0,59.2253,59.3787,59.2073,59.2524,525000.0
2022-11-11 09:30:00,65.85,65.86,65.36,65.36,109264.0,59.4238,59.4329,58.9817,58.9817,109264.0
2022-11-11 09:40:00,65.34,65.58,65.21,65.45,63746.0,58.9636,59.1802,58.8463,59.0629,63746.0
2022-11-11 09:50:00,65.49,65.89,65.46,65.74,68812.0,59.099,59.4599,59.0719,59.3246,68812.0
2022-11-11 10:00:00,65.72,65.75,65.31,65.34,92558.0,59.3065,59.3336,58.9365,58.9636,92558.0
2022-11-11 10:10:00,65.35,65.7,65.35,65.59,37750.0,58.9726,59.2885,58.9726,59.1892,37750.0
2022-11-11 10:20:00,65.58,65.69,65.52,65.59,37037.0,59.1802,59.2794,59.126,59.1892,37037.0
2022-11-11 10:30:00,65.59,65.65,65.33,65.41,52923.0,59.1892,59.2433,58.9546,59.0268,52923.0
2022-11-11 10:40:00,65.42,65.58,65.4,65.45,50704.0,59.0358,59.1802,59.0177,59.0629,50704.0
2022-11-11 10:50:00,65.46,65.48,64.93,64.99,84661.0,59.0719,59.0899,58.5936,58.6478,84661.0
2022-11-11 11:00:00,64.98,64.99,64.76,64.87,66219.0,58.6387,58.6478,58.4402,58.5395,66219.0
2022-11-11 11:10:00,64.87,65.06,64.86,65.04,81629.0,58.5395,58.7109,58.5304,58.6929,81629.0
2022-11-11 11:20:00,65.03,65.13,64.9,64.91,61147.0,58.6839,58.7741,58.5665,58.5756,61147.0
2022-11-11 11:30:00,64.92,64.95,64.81,64.81,69182.0,58.5846,58.6117,58.4853,58.4853,69182.0
2022-11-11 11:40:00,64.83,64.91,64.75,64.89,40697.0,58.5034,58.5756,58.4312,58.5575,40697.0
2022-11-11 11:50:00,64.9,64.96,64.69,64.69,53413.0,58.5665,58.6207,58.377,58.377,53413.0
2022-11-11 12:00:00,64.68,64.73,64.61,64.72,48204.0,58.368,58.4131,58.3048,58.4041,48204.0
2022-11-11 12:10:00,64.72,64.85,64.72,64.83,25830.0,58.4041,58.5214,58.4041,58.5034,25830.0
2022-11-11 12:20:00,64.84,64.89,64.79,64.81,56004.0,58.5124,58.5575,58.4673,58.4853,56004.0
2022-11-11 12:30:00,64.82,64.92,64.79,64.8,99709.0,58.4943,58.5846,58.4673,58.4763,99709.0
2022-11-11 12:40:00,64.79,64.81,64.62,64.64,46911.0,58.4673,58.4853,58.3139,58.3319,46911.0
2022-11-11 12:50:00,64.64,64.73,64.54,64.6,41826.0,58.3319,58.4131,58.2417,58.2958,41826.0
2022-11-11 13:00:00,64.61,64.76,64.6,64.73,49737.0,58.3048,58.4402,58.2958,58.4131,49737.0
2022-11-11 13:10:00,64.73,64.81,64.61,64.63,70430.0,58.4131,58.4853,58.3048,58.3229,70430.0
2022-11-11 13:20:00,64.62,64.66,64.52,64.57,88704.0,58.3139,58.35,58.2236,58.2687,88704.0
2022-11-11 13:30:00,64.58,64.76,64.56,64.71,53299.0,58.2778,58.4402,58.2597,58.3951,53299.0
2022-11-11 13:40:00,64.71,64.97,64.71,64.97,31138.0,58.3951,58.6297,58.3951,58.6297,31138.0
2022-11-11 13:50:00,64.97,65.08,64.95,64.98,82936.0,58.6297,58.729,58.6117,58.6387,82936.0
2022-11-11 14:00:00,64.98,65.05,64.88,64.98,70681.0,58.6387,58.7019,58.5485,58.6387,70681.0
2022-11-11 14:10:00,64.97,65.0,64.88,64.98,44389.0,58.6297,58.6568,58.5485,58.6387,44389.0
2022-11-11 14:20:00,64.98,65.05,64.92,65.04,71741.0,58.6387,58.7019,58.5846,58.6929,71741.0
2022-11-11 14:30:00,65.04,65.09,64.9,64.96,71873.0,58.6929,58.738,58.5665,58.6207,71873.0
2022-11-11 14:40:00,64.95,65.01,64.93,64.98,48524.0,58.6117,58.6658,58.5936,58.6387,48524.0
2022-11-11 14:50:00,64.98,65.05,64.96,65.05,67572.0,58.6387,58.7019,58.6207,58.7019,67572.0
2022-11-11 15:00:00,65.05,65.12,65.02,65.04,71469.0,58.7019,58.7651,58.6748,58.6929,71469.0
2022-11-11 15:10:00,65.03,65.1,64.96,65.1,58962.0,58.6839,58.747,58.6207,58.747,58962.0
2022-11-11 15:20:00,65.11,65.21,65.05,65.18,63231.0,58.756,58.8463,58.7019,58.8192,63231.0
2022-11-11 15:30:00,65.18,65.22,65.04,65.06,96320.0,58.8192,58.8553,58.6929,58.7109,96320.0
2022-11-11 15:40:00,65.06,65.14,65.0,65.14,190749.0,58.7109,58.7831,58.6568,58.7831,190749.0
2022-11-11 15:50:00,65.14,65.26,65.06,65.09,526564.0,58.7831,58.8914,58.7109,58.738,526564.0
2022-11-14 09:30:00,65.47,65.54,65.11,65.27,136908.0,59.0809,59.1441,58.756,58.9004,136908.0
2022-11-14 09:40:00,65.27,65.66,65.24,65.52,132986.0,58.9004,59.2524,58.8734,59.126,132986.0
2022-11-14 09:50:00,65.51,65.65,65.41,65.63,46851.0,59.117,59.2433,59.0268,59.2253,46851.0
2022-11-14 10:00:00,65.64,65.71,65.54,65.68,102010.0,59.2343,59.2975,59.1441,59.2704,102010.0
2022-11-14 10:10:00,65.72,65.79,65.66,65.75,129553.0,59.3065,59.3697,59.2524,59.3336,129553.0
2022-11-14 10:20:00,65.76,65.85,65.58,65.6,50418.0,59.3426,59.4238,59.1802,59.1982,50418.0
2022-11-14 10:30:00,65.59,65.72,65.56,65.56,43378.0,59.1892,59.3065,59.1621,59.1621,43378.0
2022-11-14 10:40:00,65.55,65.55,65.37,65.44,47015.0,59.1531,59.1531,58.9907,59.0538,47015.0
2022-11-14 10:50:00,65.43,65.47,65.28,65.37,40197.0,59.0448,59.0809,58.9095,58.9907,40197.0
2022-11-14 11:00:00,65.38,65.41,65.12,65.16,64242.0,58.9997,59.0268,58.7651,58.8012,64242.0
2022-11-14 11:10:00,65.16,65.16,65.0,65.03,60920.0,58.8012,58.8012,58.6568,58.6839,60920.0
2022-11-14 11:20:00,65.03,65.2,65.03,65.13,94904.0,58.6839,58.8373,58.6839,58.7741,94904.0
2022-11-14 11:30:00,65.13,65.37,65.12,65.3,79091.0,58.7741,58.9907,58.7651,58.9275,79091.0
2022-11-14 11:40:00,65.3,65.43,65.23,65.35,69241.0,58.9275,59.0448,58.8643,58.9726,69241.0
2022-11-14 11:50:00,65.35,65.36,65.19,65.27,31309.0,58.9726,58.9817,58.8282,58.9004,31309.0
2022-11-14 12:00:00,65.27,65.35,65.21,65.31,31768.0,58.9004,58.9726,58.8463,58.9365,31768.0
2022-11-14 12:10:00,65.33,65.35,65.2,65.23,28573.0,58.9546,58.9726,58.8373,58.8643,28573.0
2022-11-14 12:20:00,65.22,65.31,65.16,65.29,28443.0,58.8553,58.9365,58.8012,58.9185,28443.0
2022-11-14 12:30:00,65.28,65.36,65.26,65.36,28612.0,58.9095,58.9817,58.8914,58.9817,28612.0
2022-11-14 12:40:00,65.36,65.42,65.32,65.41,48628.0,58.9817,59.0358,58.9456,59.0268,48628.0
2022-11-14 12:50:00,65.41,65.46,65.37,65.42,39838.0,59.0268,59.0719,58.9907,59.0358,39838.0
2022-11-14 13:00:00,65.41,65.41,65.19,65.2,33246.0,59.0268,59.0268,58.8282,58.8373,33246.0
2022-11-14 13:10:00,65.21,65.32,65.21,65.31,31883.0,58.8463,58.9456,58.8463,58.9365,31883.0
2022-11-14 13:20:00,65.31,65.4,65.28,65.3,47876.0,58.9365,59.0177,58.9095,58.9275,47876.0
2022-11-14 13:30:00,65.3,65.38,65.25,65.33,74174.0,58.9275,58.9997,58.8824,58.9546,74174.0
2022-11-14 13:40:00,65.33,65.35,65.19,65.22,43955.0,58.9546,58.9726,58.8282,58.8553,43955.0
2022-11-14 13:50:00,65.22,65.33,65.21,65.27,41758.0,58.8553,58.9546,58.8463,58.9004,41758.0
2022-11-14 14:00:00,65.25,65.25,65.09,65.09,37878.0,58.8824,58.8824,58.738,58.738,37878.0
2022-11-14 14:10:00,65.07,65.08,64.87,64.91,88236.0,58.72,58.729,58.5395,58.5756,88236.0
2022-11-14 14:20:00,64.91,64.95,64.79,64.92,55395.0,58.5756,58.6117,58.4673,58.5846,55395.0
2022-11-14 14:30:00,64.93,65.06,64.93,65.05,64686.0,58.5936,58.7109,58.5936,58.7019,64686.0
2022-11-14 14:40:00,65.05,65.07,64.95,64.99,63188.0,58.7019,58.72,58.6117,58.6478,63188.0
2022-11-14 14:50:00,65.0,65.02,64.88,64.9,52940.0,58.6568,58.6748,58.5485,58.5665,52940.0
2022-11-14 15:00:00,64.9,65.02,64.89,64.94,52078.0,58.5665,58.6748,58.5575,58.6026,52078.0
2022-11-14 15:10:00,64.93,64.93,64.73,64.86,65442.0,58.5936,58.5936,58.4131,58.5304,65442.0
2022-11-14 15:20:00,64.86,64.88,64.76,64.78,58562.0,58.5304,58.5485,58.4402,58.4583,58562.0
2022-11-14 15:30:00,64.78,64.86,64.76,64.86,101066.0,58.4583,58.5304,58.4402,58.5304,101066.0
2022-11-14 15:40:00,64.86,64.9,64.68,64.74,114141.0,58.5304,58.5665,58.368,58.4222,114141.0
2022-11-14 15:50:00,64.73,64.73,64.52,64.54,418640.0,58.4131,58.4131,58.2236,58.2417,418640.0
2022-11-15 09:30:00,65.28,65.65,65.21,65.55,134497.0,58.9095,59.2433,58.8463,59.1531,134497.0
2022-11-15 09:40:00,65.58,65.71,65.49,65.56,59499.0,59.1802,59.2975,59.099,59.1621,59499.0
2022-11-15 09:50:00,65.54,65.79,65.53,65.76,75301.0,59.1441,59.3697,59.1351,59.3426,75301.0
2022-11-15 10:00:00,65.78,65.79,65.49,65.5,72851.0,59.3607,59.3697,59.099,59.108,72851.0
2022-11-15 10:10:00,65.53,65.63,65.37,65.37,60254.0,59.1351,59.2253,58.9907,58.9907,60254.0
2022-11-15 10:20:00,65.37,65.46,65.25,65.43,50978.0,58.9907,59.0719,58.8824,59.0448,50978.0
2022-11-15 10:30:00,65.45,65.49,65.32,65.38,50527.0,59.0629,59.099,58.9456,58.9997,50527.0
2022-11-15 10:40:00,65.4,65.4,65.2,65.21,108968.0,59.0177,59.0177,58.8373,58.8463,108968.0
2022-11-15 10:50:00,65.21,65.33,65.12,65.12,38255.0,58.8463,58.9546,58.7651,58.7651,38255.0
2022-11-15 11:00:00,65.12,65.22,65.01,65.14,37083.0,58.7651,58.8553,58.6658,58.7831,37083.0
2022-11-15 11:10:00,65.12,65.16,64.95,64.99,43626.0,58.7651,58.8012,58.6117,58.6478,43626.0
2022-11-15 11:20:00,64.97,65.07,64.87,64.95,39338.0,58.6297,58.72,58.5395,58.6117,39338.0
2022-11-15 11:30:00,64.98,65.22,64.98,65.12,91727.0,58.6387,58.8553,58.6387,58.7651,91727.0
2022-11-15 11:40:00,65.1,65.17,65.03,65.14,32594.0,58.747,58.8102,58.6839,58.7831,32594.0
2022-11-15 11:50:00,65.13,65.19,65.04,65.15,40895.0,58.7741,58.8282,58.6929,58.7921,40895.0
2022-11-15 12:00:00,65.16,65.33,65.06,65.25,83378.0,58.8012,58.9546,58.7109,58.8824,83378.0
2022-11-15 12:10:00,65.25,65.38,65.25,65.31,91512.0,58.8824,58.9997,58.8824,58.9365,91512.0
2022-11-15 12:20:00,65.31,65.31,65.2,65.21,35325.0,58.9365,58.9365,58.8373,58.8463,35325.0
2022-11-15 12:30:00,65.22,65.29,65.16,65.16,33057.0,58.8553,58.9185,58.8012,58.8012,33057.0
2022-11-15 12:40:00,65.17,65.26,65.11,65.25,43310.0,58.8102,58.8914,58.756,58.8824,43310.0
2022-11-15 12:50:00,65.24,65.24,65.14,65.2,26983.0,58.8734,58.8734,58.7831,58.8373,26983.0
2022-11-15 13:00:00,65.2,65.25,65.15,65.16,27104.0,58.8373,58.8824,58.7921,58.8012,27104.0
2022-11-15 13:10:00,65.15,65.21,64.95,64.95,68538.0,58.7921,58.8463,58.6117,58.6117,68538.0
2022-11-15 13:20:00,64.94,64.94,64.7,64.79,77039.0,58.6026,58.6026,58.3861,58.4673,77039.0
2022-11-15 13:30:00,64.78,64.84,64.66,64.74,78365.0,58.4583,58.5124,58.35,58.4222,78365.0
2022-11-15 13:40:00,64.74,65.05,64.68,64.87,129696.0,58.4222,58.7019,58.368,58.5395,129696.0
2022-11-15 13:50:00,64.89,65.09,64.87,65.01,103191.0,58.5575,58.738,58.5395,58.6658,103191.0
2022-11-15 14:00:00,65.01,65.18,64.89,65.18,99394.0,58.6658,58.8192,58.5575,58.8192,99394.0
2022-11-15 14:10:00,65.17,65.37,65.14,65.19,110345.0,58.8102,58.9907,58.7831,58.8282,110345.0
2022-11-15 14:20:00,65.2,65.43,65.19,65.4,134670.0,58.8373,59.0448,58.8282,59.0177,134670.0
2022-11-15 14:30:00,65.4,65.52,65.32,65.39,122669.0,59.0177,59.126,58.9456,59.0087,122669.0
2022-11-15 14:40:00,65.39,65.56,65.39,65.45,245617.0,59.0087,59.1621,59.0087,59.0629,245617.0
2022-11-15 14:50:00,65.45,65.76,65.44,65.74,122843.0,59.0629,59.3426,59.0538,59.3246,122843.0
2022-11-15 15:00:00,65.74,65.91,65.6,65.64,99354.0,59.3246,59.478,59.1982,59.2343,99354.0
2022-11-15 15:10:00,65.64,65.71,65.46,65.64,127253.0,59.2343,59.2975,59.0719,59.2343,127253.0
2022-11-15 15:20:00,65.63,65.65,65.54,65.57,79429.0,59.2253,59.2433,59.1441,59.1712,79429.0
2022-11-15 15:30:00,65.56,65.6,65.43,65.59,115726.0,59.1621,59.1982,59.0448,59.1892,115726.0
2022-11-15 15:40:00,65.6,65.78,65.58,65.76,173672.0,59.1982,59.3607,59.1802,59.3426,173672.0
2022-11-15 15:50:00,65.76,65.94,65.61,65.88,804840.0,59.3426,59.505,59.2073,59.4509,804840.0
2022-11-16 09:30:00,66.0,66.31,65.88,65.99,135574.0,59.5592,59.8389,59.4509,59.5502,135574.0
2022-11-16 09:40:00,66.04,66.46,65.9,66.42,83900.0,59.5953,59.9743,59.469,59.9382,83900.0
2022-11-16 09:50:00,66.42,66.46,65.99,66.0,188864.0,59.9382,59.9743,59.5502,59.5592,188864.0
2022-11-16 10:00:00,66.01,66.15,65.96,66.14,269234.0,59.5682,59.6946,59.5231,59.6855,269234.0
2022-11-16 10:10:00,66.12,66.35,66.11,66.23,185924.0,59.6675,59.875,59.6585,59.7667,185924.0
2022-11-16 10:20:00,66.23,66.39,66.12,66.17,117262.0,59.7667,59.9111,59.6675,59.7126,117262.0
2022-11-16 10:30:00,66.16,66.21,65.95,65.98,100923.0,59.7036,59.7487,59.5141,59.5411,100923.0
2022-11-16 10:40:00,65.96,66.03,65.79,65.98,130582.0,59.5231,59.5863,59.3697,59.5411,130582.0
2022-11-16 10:50:00,65.97,66.12,65.87,66.1,91253.0,59.5321,59.6675,59.4419,59.6494,91253.0
2022-11-16 11:00:00,66.1,66.12,65.92,65.98,58788.0,59.6494,59.6675,59.487,59.5411,58788.0
2022-11-16 11:10:00,66.0,66.09,65.9,66.04,73237.0,59.5592,59.6404,59.469,59.5953,73237.0
2022-11-16 11:20:00,66.04,66.19,65.96,66.06,91922.0,59.5953,59.7307,59.5231,59.6133,91922.0
2022-11-16 11:30:00,66.06,66.12,65.94,65.96,61231.0,59.6133,59.6675,59.505,59.5231,61231.0
2022-11-16 11:40:00,65.94,66.07,65.94,66.0,51612.0,59.505,59.6224,59.505,59.5592,51612.0
2022-11-16 11:50:00,66.0,66.04,65.91,65.99,45269.0,59.5592,59.5953,59.478,59.5502,45269.0
2022-11-16 12:00:00,65.97,65.97,65.8,65.87,45296.0,59.5321,59.5321,59.3787,59.4419,45296.0
2022-11-16 12:10:00,65.88,65.89,65.73,65.81,43089.0,59.4509,59.4599,59.3155,59.3877,43089.0
2022-11-16 12:20:00,65.82,65.91,65.76,65.79,45887.0,59.3968,59.478,59.3426,59.3697,45887.0
2022-11-16 12:30:00,65.8,65.82,65.68,65.68,38956.0,59.3787,59.3968,59.2704,59.2704,38956.0
2022-11-16 12:40:00,65.69,65.89,65.66,65.79,37562.0,59.2794,59.4599,59.2524,59.3697,37562.0
2022-11-16 12:50:00,65.8,65.86,65.64,65.68,37599.0,59.3787,59.4329,59.2343,59.2704,37599.0
2022-11-16 13:00:00,65.67,65.71,65.57,65.58,45912.0,59.2614,59.2975,59.1712,59.1802,45912.0
2022-11-16 13:10:00,65.58,65.71,65.56,65.68,36739.0,59.1802,59.2975,59.1621,59.2704,36739.0
2022-11-16 13:20:00,65.67,65.71,65.56,65.59,42953.0,59.2614,59.2975,59.1621,59.1892,42953.0
2022-11-16 13:30:00,65.6,65.66,65.48,65.66,70770.0,59.1982,59.2524,59.0899,59.2524,70770.0
2022-11-16 13:40:00,65.66,65.66,65.54,65.56,41472.0,59.2524,59.2524,59.1441,59.1621,41472.0
2022-11-16 13:50:00,65.56,65.84,65.55,65.75,106207.0,59.1621,59.4148,59.1531,59.3336,106207.0
2022-11-16 14:00:00,65.73,65.9,65.68,65.84,80792.0,59.3155,59.469,59.2704,59.4148,80792.0
2022-11-16 14:10:00,65.83,65.88,65.78,65.83,61496.0,59.4058,59.4509,59.3607,59.4058,61496.0
2022-11-16 14:20:00,65.83,65.89,65.73,65.75,53873.0,59.4058,59.4599,59.3155,59.3336,53873.0
2022-11-16 14:30:00,65.76,65.86,65.71,65.81,46928.0,59.3426,59.4329,59.2975,59.3877,46928.0
2022-11-16 14:40:00,65.82,65.89,65.74,65.81,101330.0,59.3968,59.4599,59.3246,59.3877,101330.0
2022-11-16 14:50:00,65.81,65.91,65.74,65.91,52802.0,59.3877,59.478,59.3246,59.478,52802.0
2022-11-16 15:00:00,65.92,65.94,65.77,65.81,50338.0,59.487,59.505,59.3516,59.3877,50338.0
2022-11-16 15:10:00,65.82,65.92,65.77,65.8,69861.0,59.3968,59.487,59.3516,59.3787,69861.0
2022-11-16 15:20:00,65.8,66.01,65.78,65.99,82041.0,59.3787,59.5682,59.3607,59.5502,82041.0
2022-11-16 15:30:00,65.99,66.02,65.87,65.88,99918.0,59.5502,59.5772,59.4419,59.4509,99918.0
2022-11-16 15:40:00,65.88,65.89,65.8,65.84,190996.0,59.4509,59.4599,59.3787,59.4148,190996.0
2022-11-16 15:50:00,65.84,65.97,65.78,65.86,550829.0,59.4148,59.5321,59.3607,59.4329,550829.0
2022-11-17 09:30:00,65.31,65.71,65.31,65.62,165199.0,58.9365,59.2975,58.9365,59.2163,165199.0
2022-11-17 09:40:00,65.63,65.74,65.46,65.56,86600.0,59.2253,59.3246,59.0719,59.1621,86600.0
2022-11-17 09:50:00,65.56,65.7,65.46,65.58,111468.0,59.1621,59.2885,59.0719,59.1802,111468.0
2022-11-17 10:00:00,65.56,65.6,65.41,65.41,97396.0,59.1621,59.1982,59.0268,59.0268,97396.0
2022-11-17 10:10:00,65.4,65.46,65.23,65.25,96072.0,59.0177,59.0719,58.8643,58.8824,96072.0
2022-11-17 10:20:00,65.24,65.35,65.08,65.27,67631.0,58.8734,58.9726,58.729,58.9004,67631.0
2022-11-17 10:30:00,65.27,65.28,65.02,65.02,41352.0,58.9004,58.9095,58.6748,58.6748,41352.0
2022-11-17 10:40:00,65.01,65.04,64.82,64.91,48486.0,58.6658,58.6929,58.4943,58.5756,48486.0
2022-11-17 10:50:00,64.9,65.0,64.86,64.96,36262.0,58.5665,58.6568,58.5304,58.6207,36262.0
2022-11-17 11:00:00,64.96,64.99,64.9,64.98,34088.0,58.6207,58.6478,58.5665,58.6387,34088.0
2022-11-17 11:10:00,64.97,65.02,64.93,64.95,39361.0,58.6297,58.6748,58.5936,58.6117,39361.0
2022-11-17 11:20:00,64.93,65.12,64.9,65.06,32905.0,58.5936,58.7651,58.5665,58.7109,32905.0
2022-11-17 11:30:00,65.06,65.14,65.03,65.06,78202.0,58.7109,58.7831,58.6839,58.7109,78202.0
2022-11-17 11:40:00,65.06,65.11,64.94,65.02,39656.0,58.7109,58.756,58.6026,58.6748,39656.0
2022-11-17 11:50:00,65.02,65.17,64.97,65.11,39540.0,58.6748,58.8102,58.6297,58.756,39540.0
2022-11-17 12:00:00,65.12,65.32,65.11,65.3,48162.0,58.7651,58.9456,58.756,58.9275,48162.0
2022-11-17 12:10:00,65.3,65.46,65.29,65.46,69834.0,58.9275,59.0719,58.9185,59.0719,69834.0
2022-11-17 12:20:00,65.47,65.49,65.37,65.4,86751.0,59.0809,59.099,58.9907,59.0177,86751.0
2022-11-17 12:30:00,65.39,65.42,65.31,65.38,45494.0,59.0087,59.0358,58.9365,58.9997,45494.0
2022-11-17 12:40:00,65.38,65.54,65.38,65.43,63736.0,58.9997,59.1441,58.9997,59.0448,63736.0
2022-11-17 12:50:00,65.44,65.54,65.35,65.38,41018.0,59.0538,59.1441,58.9726,58.9997,41018.0
2022-11-17 13:00:00,65.39,65.5,65.37,65.48,23586.0,59.0087,59.108,58.9907,59.0899,23586.0
2022-11-17 13:10:00,65.48,65.55,65.47,65.48,29250.0,59.0899,59.1531,59.0809,59.0899,29250.0
2022-11-17 13:20:00,65.48,65.54,65.43,65.53,35161.0,59.0899,59.1441,59.0448,59.1351,35161.0
2022-11-17 13:30:00,65.53,65.63,65.49,65.62,54670.0,59.1351,59.2253,59.099,59.2163,54670.0
2022-11-17 13:40:00,65.63,65.65,65.42,65.44,88743.0,59.2253,59.2433,59.0358,59.0538,88743.0
2022-11-17 13:50:00,65.44,65.53,65.36,65.45,47037.0,59.0538,59.1351,58.9817,59.0629,47037.0
2022-11-17 14:00:00,65.46,65.48,65.3,65.3,107264.0,59.0719,59.0899,58.9275,58.9275,107264.0
2022-11-17 14:10:00,65.29,65.3,65.17,65.22,41750.0,58.9185,58.9275,58.8102,58.8553,41750.0
2022-11-17 14:20:00,65.21,65.3,65.18,65.2,42058.0,58.8463,58.9275,58.8192,58.8373,42058.0
2022-11-17 14:30:00,65.2,65.24,65.02,65.08,57148.0,58.8373,58.8734,58.6748,58.729,57148.0
2022-11-17 14:40:00,65.09,65.11,64.9,64.99,66359.0,58.738,58.756,58.5665,58.6478,66359.0
2022-11-17 14:50:00,65.0,65.0,64.91,64.96,38932.0,58.6568,58.6568,58.5756,58.6207,38932.0
2022-11-17 15:00:00,64.95,64.98,64.83,64.84,100999.0,58.6117,58.6387,58.5034,58.5124,100999.0
2022-11-17 15:10:00,64.83,64.84,64.64,64.66,60306.0,58.5034,58.5124,58.3319,58.35,60306.0
2022-11-17 15:20:00,64.67,64.74,64.61,64.72,67648.0,58.359,58.4222,58.3048,58.4041,67648.0
2022-11-17 15:30:00,64.71,64.88,64.7,64.84,88508.0,58.3951,58.5485,58.3861,58.5124,88508.0
2022-11-17 15:40:00,64.84,64.86,64.75,64.86,133558.0,58.5124,58.5304,58.4312,58.5304,133558.0
2022-11-17 15:50:00,64.86,64.96,64.75,64.94,479602.0,58.5304,58.6207,58.4312,58.6026,479602.0
2022-11-18 09:30:00,64.7,65.14,64.61,64.61,282196.0,58.9916,59.3927,58.9095,58.9095,282196.0
2022-11-18 09:40:00,64.62,64.83,64.55,64.72,152514.0,58.9186,59.1101,58.8548,59.0098,152514.0
2022-11-18 09:50:00,64.74,64.81,64.52,64.53,74548.0,59.028,59.0919,58.8274,58.8366,74548.0
2022-11-18 10:00:00,64.53,64.89,64.41,64.88,72413.0,58.8366,59.1648,58.7271,59.1557,72413.0
2022-11-18 10:10:00,64.9,64.96,64.83,64.9,45618.0,59.1739,59.2286,59.1101,59.1739,45618.0
2022-11-18 10:20:00,64.9,64.92,64.83,64.91,50539.0,59.1739,59.1921,59.1101,59.183,50539.0
2022-11-18 10:30:00,64.91,64.94,64.79,64.92,47775.0,59.183,59.2104,59.0736,59.1921,47775.0
2022-11-18 10:40:00,64.92,64.93,64.74,64.79,101399.0,59.1921,59.2013,59.028,59.0736,101399.0
2022-11-18 10:50:00,64.78,64.81,64.6,64.74,81688.0,59.0645,59.0919,58.9004,59.028,81688.0
2022-11-18 11:00:00,64.77,64.86,64.69,64.86,24115.0,59.0554,59.1374,58.9824,59.1374,24115.0
2022-11-18 11:10:00,64.84,64.89,64.78,64.87,65471.0,59.1192,59.1648,59.0645,59.1466,65471.0
2022-11-18 11:20:00,64.87,65.11,64.86,65.09,59642.0,59.1466,59.3654,59.1374,59.3471,59642.0
2022-11-18 11:30:00,65.1,65.17,65.05,65.08,40445.0,59.3563,59.4201,59.3107,59.338,40445.0
2022-11-18 11:40:00,65.11,65.21,65.11,65.19,91254.0,59.3654,59.4566,59.3654,59.4383,91254.0
2022-11-18 11:50:00,65.18,65.39,65.16,65.37,193071.0,59.4292,59.6207,59.411,59.6024,193071.0
2022-11-18 12:00:00,65.36,65.42,65.26,65.39,33892.0,59.5933,59.648,59.5021,59.6207,33892.0
2022-11-18 12:10:00,65.36,65.44,65.31,65.34,100531.0,59.5933,59.6663,59.5477,59.5751,100531.0
2022-11-18 12:20:00,65.33,65.35,65.21,65.27,68292.0,59.566,59.5842,59.4566,59.5113,68292.0
2022-11-18 12:30:00,65.26,65.34,65.12,65.32,51485.0,59.5021,59.5751,59.3745,59.5569,51485.0
2022-11-18 12:40:00,65.33,65.35,65.2,65.27,25708.0,59.566,59.5842,59.4474,59.5113,25708.0
2022-11-18 12:50:00,65.28,65.29,65.19,65.22,37773.0,59.5204,59.5295,59.4383,59.4657,37773.0
2022-11-18 13:00:00,65.21,65.33,65.21,65.32,38672.0,59.4566,59.566,59.4566,59.5569,38672.0
2022-11-18 13:10:00,65.33,65.45,65.32,65.38,34682.0,59.566,59.6754,59.5569,59.6116,34682.0
2022-11-18 13:20:00,65.37,65.38,65.24,65.32,39862.0,59.6024,59.6116,59.4839,59.5569,39862.0
2022-11-18 13:30:00,65.31,65.39,65.27,65.37,38987.0,59.5477,59.6207,59.5113,59.6024,38987.0
2022-11-18 13:40:00,65.36,65.41,65.3,65.33,58605.0,59.5933,59.6389,59.5386,59.566,58605.0
2022-11-18 13:50:00,65.33,65.34,65.25,65.3,56027.0,59.566,59.5751,59.493,59.5386,56027.0
2022-11-18 14:00:00,65.3,65.49,65.29,65.48,18719.0,59.5386,59.7119,59.5295,59.7027,18719.0
2022-11-18 14:10:00,65.48,65.49,65.37,65.42,34508.0,59.7027,59.7119,59.6024,59.648,34508.0
2022-11-18 14:20:00,65.43,65.53,65.42,65.52,34102.0,59.6571,59.7483,59.648,59.7392,34102.0
2022-11-18 14:30:00,65.52,65.58,65.45,65.53,35498.0,59.7392,59.7939,59.6754,59.7483,35498.0
2022-11-18 14:40:00,65.54,65.6,65.5,65.55,31887.0,59.7574,59.8122,59.721,59.7666,31887.0
2022-11-18 14:50:00,65.55,65.59,65.49,65.55,43833.0,59.7666,59.803,59.7119,59.7666,43833.0
2022-11-18 15:00:00,65.54,65.59,65.47,65.51,48022.0,59.7574,59.803,59.6936,59.7301,48022.0
2022-11-18 15:10:00,65.52,65.55,65.34,65.4,83099.0,59.7392,59.7666,59.5751,59.6298,83099.0
2022-11-18 15:20:00,65.4,65.48,65.31,65.47,62111.0,59.6298,59.7027,59.5477,59.6936,62111.0
2022-11-18 15:30:00,65.48,65.51,65.37,65.45,89629.0,59.7027,59.7301,59.6024,59.6754,89629.0
2022-11-18 15:40:00,65.45,65.54,65.42,65.52,160787.0,59.6754,59.7574,59.648,59.7392,160787.0
2022-11-18 15:50:00,65.51,65.63,65.36,65.58,460428.0,59.7301,59.8395,59.5933,59.7939,460428.0
2022-11-21 09:30:00,65.38,65.92,65.33,65.33,154674.0,59.6116,60.1039,59.566,59.566,154674.0
2022-11-21 09:40:00,65.33,65.47,65.11,65.34,198681.0,59.566,59.6936,59.3654,59.5751,198681.0
2022-11-21 09:50:00,65.35,65.52,65.16,65.38,86098.0,59.5842,59.7392,59.411,59.6116,86098.0
2022-11-21 10:00:00,65.37,65.75,65.36,65.67,95853.0,59.6024,59.9489,59.5933,59.876,95853.0
2022-11-21 10:10:00,65.67,65.77,65.55,65.73,159102.0,59.876,59.9672,59.7666,59.9307,159102.0
2022-11-21 10:20:00,65.72,65.86,65.62,65.86,65900.0,59.9216,60.0492,59.8304,60.0492,65900.0
2022-11-21 10:30:00,65.85,65.9,65.7,65.81,82629.0,60.0401,60.0857,59.9033,60.0036,82629.0
2022-11-21 10:40:00,65.81,65.83,65.64,65.66,67446.0,60.0036,60.0219,59.8486,59.8669,67446.0
2022-11-21 10:50:00,65.66,65.72,65.56,65.64,52983.0,59.8669,59.9216,59.7757,59.8486,52983.0
2022-11-21 11:00:00,65.65,65.65,65.5,65.59,41559.0,59.8577,59.8577,59.721,59.803,41559.0
2022-11-21 11:10:00,65.59,65.61,65.42,65.43,42010.0,59.803,59.8213,59.648,59.6571,42010.0
2022-11-21 11:20:00,65.44,65.56,65.43,65.47,38032.0,59.6663,59.7757,59.6571,59.6936,38032.0
2022-11-21 11:30:00,65.48,65.58,65.48,65.56,45873.0,59.7027,59.7939,59.7027,59.7757,45873.0
2022-11-21 11:40:00,65.55,65.61,65.45,65.57,35982.0,59.7666,59.8213,59.6754,59.7848,35982.0
2022-11-21 11:50:00,65.56,65.57,65.41,65.45,35870.0,59.7757,59.7848,59.6389,59.6754,35870.0
2022-11-21 12:00:00,65.46,65.59,65.44,65.58,47685.0,59.6845,59.803,59.6663,59.7939,47685.0
2022-11-21 12:10:00,65.59,65.7,65.57,65.67,80429.0,59.803,59.9033,59.7848,59.876,80429.0
2022-11-21 12:20:00,65.68,65.74,65.67,65.7,40125.0,59.8851,59.9398,59.876,59.9033,40125.0
2022-11-21 12:30:00,65.69,65.79,65.67,65.78,62755.0,59.8942,59.9854,59.876,59.9763,62755.0
2022-11-21 12:40:00,65.77,65.79,65.59,65.59,47726.0,59.9672,59.9854,59.803,59.803,47726.0
2022-11-21 12:50:00,65.59,65.6,65.49,65.51,34528.0,59.803,59.8122,59.7119,59.7301,34528.0
2022-11-21 13:00:00,65.51,65.66,65.5,65.66,29124.0,59.7301,59.8669,59.721,59.8669,29124.0
2022-11-21 13:10:00,65.67,65.76,65.63,65.7,41619.0,59.876,59.958,59.8395,59.9033,41619.0
2022-11-21 13:20:00,65.7,65.76,65.69,65.73,27401.0,59.9033,59.958,59.8942,59.9307,27401.0
2022-11-21 13:30:00,65.72,65.73,65.62,65.64,35737.0,59.9216,59.9307,59.8304,59.8486,35737.0
2022-11-21 13:40:00,65.65,65.66,65.57,65.61,26174.0,59.8577,59.8669,59.7848,59.8213,26174.0
2022-11-21 13:50:00,65.61,65.64,65.48,65.49,24025.0,59.8213,59.8486,59.7027,59.7119,24025.0
2022-11-21 14:00:00,65.5,65.63,65.5,65.61,25506.0,59.721,59.8395,59.721,59.8213,25506.0
2022-11-21 14:10:00,65.61,65.61,65.54,65.58,25519.0,59.8213,59.8213,59.7574,59.7939,25519.0
2022-11-21 14:20:00,65.58,65.58,65.51,65.51,33905.0,59.7939,59.7939,59.7301,59.7301,33905.0
2022-11-21 14:30:00,65.51,65.56,65.46,65.49,117775.0,59.7301,59.7757,59.6845,59.7119,117775.0
2022-11-21 14:40:00,65.49,65.56,65.44,65.49,48665.0,59.7119,59.7757,59.6663,59.7119,48665.0
2022-11-21 14:50:00,65.49,65.55,65.48,65.51,297417.0,59.7119,59.7666,59.7027,59.7301,297417.0
2022-11-21 15:00:00,65.51,65.56,65.45,65.53,38719.0,59.7301,59.7757,59.6754,59.7483,38719.0
2022-11-21 15:10:00,65.53,65.54,65.47,65.52,68363.0,59.7483,59.7574,59.6936,59.7392,68363.0
2022-11-21 15:20:00,65.51,65.54,65.4,65.49,68250.0,59.7301,59.7574,59.6298,59.7119,68250.0
2022-11-21 15:30:00,65.48,65.69,65.47,65.66,72367.0,59.7027,59.8942,59.6936,59.8669,72367.0
2022-11-21 15:40:00,65.67,65.73,65.6,65.66,144381.0,59.876,59.9307,59.8122,59.8669,144381.0
2022-11-21 15:50:00,65.66,65.75,65.62,65.73,420185.0,59.8669,59.9489,59.8304,59.9307,420185.0
2022-11-22 09:30:00,65.99,66.19,65.9,66.02,134421.0,60.1677,60.3501,60.0857,60.1951,134421.0
2022-11-22 09:40:00,66.03,66.31,66.02,66.25,81962.0,60.2042,60.4595,60.1951,60.4048,81962.0
2022-11-22 09:50:00,66.24,66.45,66.22,66.35,67018.0,60.3957,60.5872,60.3774,60.496,67018.0
2022-11-22 10:00:00,66.33,66.33,66.04,66.21,90103.0,60.4777,60.4777,60.2133,60.3683,90103.0
2022-11-22 10:10:00,66.19,66.23,66.05,66.06,62164.0,60.3501,60.3866,60.2224,60.2316,62164.0
2022-11-22 10:20:00,66.05,66.09,65.82,65.93,53818.0,60.2224,60.2589,60.0127,60.113,53818.0
2022-11-22 10:30:00,65.94,66.03,65.87,65.87,41834.0,60.1222,60.2042,60.0583,60.0583,41834.0
2022-11-22 10:40:00,65.87,66.0,65.8,65.83,53352.0,60.0583,60.1769,59.9945,60.0219,53352.0
2022-11-22 10:50:00,65.83,65.9,65.77,65.85,90690.0,60.0219,60.0857,59.9672,60.0401,90690.0
2022-11-22 11:00:00,65.85,65.86,65.61,65.65,30680.0,60.0401,60.0492,59.8213,59.8577,30680.0
2022-11-22 11:10:00,65.65,65.72,65.55,65.64,50346.0,59.8577,59.9216,59.7666,59.8486,50346.0
2022-11-22 11:20:00,65.64,65.72,65.56,65.66,96866.0,59.8486,59.9216,59.7757,59.8669,96866.0
2022-11-22 11:30:00,65.66,65.77,65.62,65.64,21688.0,59.8669,59.9672,59.8304,59.8486,21688.0
2022-11-22 11:40:00,65.65,65.71,65.62,65.64,20822.0,59.8577,59.9124,59.8304,59.8486,20822.0
2022-11-22 11:50:00,65.64,65.74,65.61,65.7,26349.0,59.8486,59.9398,59.8213,59.9033,26349.0
2022-11-22 12:00:00,65.71,65.72,65.55,65.58,79310.0,59.9124,59.9216,59.7666,59.7939,79310.0
2022-11-22 12:10:00,65.57,65.72,65.57,65.63,33904.0,59.7848,59.9216,59.7848,59.8395,33904.0
2022-11-22 12:20:00,65.63,65.66,65.55,65.61,30997.0,59.8395,59.8669,59.7666,59.8213,30997.0
2022-11-22 12:30:00,65.61,65.74,65.6,65.73,28020.0,59.8213,59.9398,59.8122,59.9307,28020.0
2022-11-22 12:40:00,65.73,65.8,65.69,65.72,31698.0,59.9307,59.9945,59.8942,59.9216,31698.0
2022-11-22 12:50:00,65.72,65.74,65.65,65.72,44703.0,59.9216,59.9398,59.8577,59.9216,44703.0
2022-11-22 13:00:00,65.72,65.77,65.63,65.65,42642.0,59.9216,59.9672,59.8395,59.8577,42642.0
2022-11-22 13:10:00,65.65,65.74,65.65,65.65,28150.0,59.8577,59.9398,59.8577,59.8577,28150.0
2022-11-22 13:20:00,65.65,65.76,65.64,65.73,30103.0,59.8577,59.958,59.8486,59.9307,30103.0
2022-11-22 13:30:00,65.73,65.75,65.58,65.58,44252.0,59.9307,59.9489,59.7939,59.7939,44252.0
2022-11-22 13:40:00,65.59,65.75,65.59,65.66,48074.0,59.803,59.9489,59.803,59.8669,48074.0
2022-11-22 13:50:00,65.67,65.82,65.64,65.78,48683.0,59.876,60.0127,59.8486,59.9763,48683.0
2022-11-22 14:00:00,65.79,65.85,65.71,65.81,35334.0,59.9854,60.0401,59.9124,60.0036,35334.0
2022-11-22 14:10:00,65.81,65.85,65.75,65.8,35928.0,60.0036,60.0401,59.9489,59.9945,35928.0
2022-11-22 14:20:00,65.8,65.8,65.72,65.76,33643.0,59.9945,59.9945,59.9216,59.958,33643.0
2022-11-22 14:30:00,65.77,65.82,65.73,65.8,78375.0,59.9672,60.0127,59.9307,59.9945,78375.0
2022-11-22 14:40:00,65.8,65.85,65.76,65.84,31813.0,59.9945,60.0401,59.958,60.031,31813.0
2022-11-22 14:50:00,65.84,65.89,65.81,65.82,58858.0,60.031,60.0766,60.0036,60.0127,58858.0
2022-11-22 15:00:00,65.82,65.91,65.81,65.87,49268.0,60.0127,60.0948,60.0036,60.0583,49268.0
2022-11-22 15:10:00,65.86,65.91,65.81,65.86,42063.0,60.0492,60.0948,60.0036,60.0492,42063.0
2022-11-22 15:20:00,65.86,65.87,65.8,65.82,38318.0,60.0492,60.0583,59.9945,60.0127,38318.0
2022-11-22 15:30:00,65.82,65.9,65.82,65.84,56701.0,60.0127,60.0857,60.0127,60.031,56701.0
2022-11-22 15:40:00,65.84,66.01,65.84,65.98,97984.0,60.031,60.186,60.031,60.1586,97984.0
2022-11-22 15:50:00,65.98,66.01,65.89,65.95,288046.0,60.1586,60.186,60.0766,60.1313,288046.0
2022-11-23 09:30:00,65.82,65.82,65.62,65.68,55726.0,60.0127,60.0127,59.8304,59.8851,55726.0
2022-11-23 09:40:00,65.7,65.95,65.67,65.7,44185.0,59.9033,60.1313,59.876,59.9033,44185.0
2022-11-23 09:50:00,65.71,65.95,65.69,65.81,44538.0,59.9124,60.1313,59.8942,60.0036,44538.0
2022-11-23 10:00:00,65.84,66.02,65.72,66.02,47529.0,60.031,60.1951,59.9216,60.1951,47529.0
2022-11-23 10:10:00,66.03,66.12,65.94,65.95,25757.0,60.2042,60.2863,60.1222,60.1313,25757.0
2022-11-23 10:20:00,65.94,66.07,65.9,66.05,24312.0,60.1222,60.2407,60.0857,60.2224,24312.0
2022-11-23 10:30:00,66.04,66.09,66.0,66.02,56528.0,60.2133,60.2589,60.1769,60.1951,56528.0
2022-11-23 10:40:00,66.02,66.17,66.01,66.11,121643.0,60.1951,60.3319,60.186,60.2772,121643.0
2022-11-23 10:50:00,66.1,66.11,65.91,65.92,29455.0,60.268,60.2772,60.0948,60.1039,29455.0
2022-11-23 11:00:00,65.94,65.99,65.89,65.98,32873.0,60.1222,60.1677,60.0766,60.1586,32873.0
2022-11-23 11:10:00,65.98,66.04,65.93,65.95,21114.0,60.1586,60.2133,60.113,60.1313,21114.0
2022-11-23 11:20:00,65.96,65.96,65.88,65.96,34892.0,60.1404,60.1404,60.0674,60.1404,34892.0
2022-11-23 11:30:00,65.98,65.99,65.93,65.95,23631.0,60.1586,60.1677,60.113,60.1313,23631.0
2022-11-23 11:40:00,65.94,65.99,65.89,65.9,16158.0,60.1222,60.1677,60.0766,60.0857,16158.0
2022-11-23 11:50:00,65.87,65.92,65.72,65.75,28152.0,60.0583,60.1039,59.9216,59.9489,28152.0
2022-11-23 12:00:00,65.75,65.82,65.72,65.8,18984.0,59.9489,60.0127,59.9216,59.9945,18984.0
2022-11-23 12:10:00,65.8,65.84,65.7,65.72,23845.0,59.9945,60.031,59.9033,59.9216,23845.0
2022-11-23 12:20:00,65.7,65.87,65.69,65.86,46418.0,59.9033,60.0583,59.8942,60.0492,46418.0
2022-11-23 12:30:00,65.85,65.87,65.76,65.82,37265.0,60.0401,60.0583,59.958,60.0127,37265.0
2022-11-23 12:40:00,65.81,65.84,65.73,65.74,37329.0,60.0036,60.031,59.9307,59.9398,37329.0
2022-11-23 12:50:00,65.75,65.76,65.6,65.64,37026.0,59.9489,59.958,59.8122,59.8486,37026.0
2022-11-23 13:00:00,65.64,65.71,65.62,65.67,15075.0,59.8486,59.9124,59.8304,59.876,15075.0
2022-11-23 13:10:00,65.66,65.67,65.61,65.63,21335.0,59.8669,59.876,59.8213,59.8395,21335.0
2022-11-23 13:20:00,65.65,65.72,65.64,65.71,19815.0,59.8577,59.9216,59.8486,59.9124,19815.0
2022-11-23 13:30:00,65.71,65.76,65.68,65.73,21049.0,59.9124,59.958,59.8851,59.9307,21049.0
2022-11-23 13:40:00,65.73,65.75,65.66,65.7,21228.0,59.9307,59.9489,59.8669,59.9033,21228.0
2022-11-23 13:50:00,65.7,65.78,65.7,65.78,15507.0,59.9033,59.9763,59.9033,59.9763,15507.0
2022-11-23 14:00:00,65.78,66.05,65.69,66.02,62427.0,59.9763,60.2224,59.8942,60.1951,62427.0
2022-11-23 14:10:00,66.02,66.08,65.97,65.98,22690.0,60.1951,60.2498,60.1495,60.1586,22690.0
2022-11-23 14:20:00,65.98,66.11,65.95,66.06,27629.0,60.1586,60.2772,60.1313,60.2316,27629.0
2022-11-23 14:30:00,66.03,66.05,65.87,65.89,25355.0,60.2042,60.2224,60.0583,60.0766,25355.0
2022-11-23 14:40:00,65.89,66.03,65.89,66.01,28801.0,60.0766,60.2042,60.0766,60.186,28801.0
2022-11-23 14:50:00,66.01,66.01,65.9,65.92,24681.0,60.186,60.186,60.0857,60.1039,24681.0
2022-11-23 15:00:00,65.92,66.08,65.9,66.07,29061.0,60.1039,60.2498,60.0857,60.2407,29061.0
2022-11-23 15:10:00,66.07,66.21,66.06,66.2,42778.0,60.2407,60.3683,60.2316,60.3592,42778.0
2022-11-23 15:20:00,66.21,66.23,66.12,66.19,38741.0,60.3683,60.3866,60.2863,60.3501,38741.0
2022-11-23 15:30:00,66.19,66.25,66.18,66.25,49653.0,60.3501,60.4048,60.341,60.4048,49653.0
2022-11-23 15:40:00,66.25,66.28,66.21,66.28,73012.0,60.4048,60.4322,60.3683,60.4322,73012.0
2022-11-23 15:50:00,66.27,66.38,66.25,66.35,279879.0,60.423,60.5233,60.4048,60.496,279879.0
2022-11-25 09:30:00,66.63,66.98,66.53,66.77,112952.0,60.7513,61.0704,60.6601,60.8789,112952.0
2022-11-25 09:40:00,66.78,66.99,66.73,66.89,51480.0,60.888,61.0795,60.8425,60.9883,51480.0
2022-11-25 09:50:00,66.91,66.99,66.85,66.98,43262.0,61.0066,61.0795,60.9519,61.0704,43262.0
2022-11-25 10:00:00,66.98,67.09,66.93,67.08,43784.0,61.0704,61.1707,61.0248,61.1616,43784.0
2022-11-25 10:10:00,67.08,67.16,66.99,67.13,43228.0,61.1616,61.2345,61.0795,61.2072,43228.0
2022-11-25 10:20:00,67.12,67.19,67.08,67.16,26703.0,61.198,61.2619,61.1616,61.2345,26703.0
2022-11-25 10:30:00,67.15,67.18,67.05,67.13,39002.0,61.2254,61.2527,61.1342,61.2072,39002.0
2022-11-25 10:40:00,67.13,67.15,67.01,67.06,34764.0,61.2072,61.2254,61.0977,61.1433,34764.0
2022-11-25 10:50:00,67.05,67.05,66.96,66.97,31220.0,61.1342,61.1342,61.0522,61.0613,31220.0
2022-11-25 11:00:00,66.97,67.0,66.91,67.0,48817.0,61.0613,61.0886,61.0066,61.0886,48817.0
2022-11-25 11:10:00,67.01,67.02,66.86,66.91,25889.0,61.0977,61.1069,60.961,61.0066,25889.0
2022-11-25 11:20:00,66.91,66.93,66.83,66.87,14500.0,61.0066,61.0248,60.9336,60.9701,14500.0
2022-11-25 11:30:00,66.88,66.96,66.86,66.92,29321.0,60.9792,61.0522,60.961,61.0157,29321.0
2022-11-25 11:40:00,66.9,66.96,66.88,66.92,32456.0,60.9975,61.0522,60.9792,61.0157,32456.0
2022-11-25 11:50:00,66.92,66.94,66.85,66.89,23686.0,61.0157,61.0339,60.9519,60.9883,23686.0
2022-11-25 12:00:00,66.88,66.93,66.84,66.84,27586.0,60.9792,61.0248,60.9427,60.9427,27586.0
2022-11-25 12:10:00,66.84,66.84,66.75,66.84,30569.0,60.9427,60.9427,60.8607,60.9427,30569.0
2022-11-25 12:20:00,66.84,66.89,66.81,66.85,30221.0,60.9427,60.9883,60.9154,60.9519,30221.0
2022-11-25 12:30:00,66.84,66.85,66.72,66.75,35081.0,60.9427,60.9519,60.8333,60.8607,35081.0
2022-11-25 12:40:00,66.75,66.77,66.62,66.64,34523.0,60.8607,60.8789,60.7422,60.7604,34523.0
2022-11-25 12:50:00,66.64,66.88,66.64,66.87,118843.0,60.7604,60.9792,60.7604,60.9701,118843.0
2022-11-28 09:30:00,66.41,66.77,66.3,66.33,91131.0,60.5507,60.8789,60.4504,60.4777,91131.0
2022-11-28 09:40:00,66.35,66.37,65.96,66.24,74973.0,60.496,60.5142,60.1404,60.3957,74973.0
2022-11-28 09:50:00,66.26,66.39,66.21,66.26,46816.0,60.4139,60.5324,60.3683,60.4139,46816.0
2022-11-28 10:00:00,66.25,66.25,66.0,66.13,46177.0,60.4048,60.4048,60.1769,60.2954,46177.0
2022-11-28 10:10:00,66.13,66.31,66.11,66.31,27345.0,60.2954,60.4595,60.2772,60.4595,27345.0
2022-11-28 10:20:00,66.31,66.4,66.13,66.39,90408.0,60.4595,60.5416,60.2954,60.5324,90408.0
2022-11-28 10:30:00,66.38,66.38,66.21,66.23,27430.0,60.5233,60.5233,60.3683,60.3866,27430.0
2022-11-28 10:40:00,66.24,66.33,66.18,66.26,27620.0,60.3957,60.4777,60.341,60.4139,27620.0
2022-11-28 10:50:00,66.27,66.29,66.16,66.24,23778.0,60.423,60.4413,60.3227,60.3957,23778.0
2022-11-28 11:00:00,66.21,66.27,66.13,66.25,29875.0,60.3683,60.423,60.2954,60.4048,29875.0
2022-11-28 11:10:00,66.25,66.26,66.12,66.13,65563.0,60.4048,60.4139,60.2863,60.2954,65563.0
2022-11-28 11:20:00,66.12,66.17,66.03,66.16,39879.0,60.2863,60.3319,60.2042,60.3227,39879.0
2022-11-28 11:30:00,66.16,66.34,66.15,66.29,33207.0,60.3227,60.4869,60.3136,60.4413,33207.0
2022-11-28 11:40:00,66.3,66.36,66.22,66.3,25495.0,60.4504,60.5051,60.3774,60.4504,25495.0
2022-11-28 11:50:00,66.31,66.35,66.21,66.21,26471.0,60.4595,60.496,60.3683,60.3683,26471.0
2022-11-28 12:00:00,66.21,66.3,66.08,66.12,102335.0,60.3683,60.4504,60.2498,60.2863,102335.0
2022-11-28 12:10:00,66.13,66.26,66.06,66.21,60624.0,60.2954,60.4139,60.2316,60.3683,60624.0
2022-11-28 12:20:00,66.22,66.26,66.18,66.24,30441.0,60.3774,60.4139,60.341,60.3957,30441.0
2022-11-28 12:30:00,66.24,66.3,66.15,66.15,22977.0,60.3957,60.4504,60.3136,60.3136,22977.0
2022-11-28 12:40:00,66.16,66.19,66.12,66.14,17291.0,60.3227,60.3501,60.2863,60.3045,17291.0
2022-11-28 12:50:00,66.14,66.15,66.04,66.04,38606.0,60.3045,60.3136,60.2133,60.2133,38606.0
2022-11-28 13:00:00,66.04,66.04,65.91,65.93,37173.0,60.2133,60.2133,60.0948,60.113,37173.0
2022-11-28 13:10:00,65.94,66.04,65.94,65.96,34507.0,60.1222,60.2133,60.1222,60.1404,34507.0
2022-11-28 13:20:00,65.97,66.03,65.95,65.96,29124.0,60.1495,60.2042,60.1313,60.1404,29124.0
2022-11-28 13:30:00,65.95,66.0,65.93,65.94,54139.0,60.1313,60.1769,60.113,60.1222,54139.0
2022-11-28 13:40:00,65.94,65.97,65.84,65.88,32376.0,60.1222,60.1495,60.031,60.0674,32376.0
2022-11-28 13:50:00,65.89,65.89,65.76,65.79,37066.0,60.0766,60.0766,59.958,59.9854,37066.0
2022-11-28 14:00:00,65.78,65.82,65.71,65.73,49068.0,59.9763,60.0127,59.9124,59.9307,49068.0
2022-11-28 14:10:00,65.73,65.75,65.63,65.71,44499.0,59.9307,59.9489,59.8395,59.9124,44499.0
2022-11-28 14:20:00,65.71,65.79,65.67,65.67,28178.0,59.9124,59.9854,59.876,59.876,28178.0
2022-11-28 14:30:00,65.67,65.73,65.61,65.72,32990.0,59.876,59.9307,59.8213,59.9216,32990.0
2022-11-28 14:40:00,65.72,65.73,65.62,65.62,29925.0,59.9216,59.9307,59.8304,59.8304,29925.0
2022-11-28 14:50:00,65.63,65.67,65.57,65.59,36570.0,59.8395,59.876,59.7848,59.803,36570.0
2022-11-28 15:00:00,65.59,65.78,65.59,65.76,44850.0,59.803,59.9763,59.803,59.958,44850.0
2022-11-28 15:10:00,65.77,65.81,65.72,65.76,52786.0,59.9672,60.0036,59.9216,59.958,52786.0
2022-11-28 15:20:00,65.76,65.81,65.7,65.75,66861.0,59.958,60.0036,59.9033,59.9489,66861.0
2022-11-28 15:30:00,65.75,65.89,65.74,65.78,99352.0,59.9489,60.0766,59.9398,59.9763,99352.0
2022-11-28 15:40:00,65.78,65.82,65.65,65.68,135025.0,59.9763,60.0127,59.8577,59.8851,135025.0
2022-11-28 15:50:00,65.68,65.88,65.66,65.81,662291.0,59.8851,60.0674,59.8669,60.0036,662291.0
2022-11-29 09:30:00,65.46,65.47,65.03,65.19,89343.0,59.6845,59.6936,59.2924,59.4383,89343.0
2022-11-29 09:40:00,65.22,65.42,65.09,65.42,45405.0,59.4657,59.648,59.3471,59.648,45405.0
2022-11-29 09:50:00,65.46,65.47,65.32,65.45,44917.0,59.6845,59.6936,59.5569,59.6754,44917.0
2022-11-29 10:00:00,65.45,65.58,65.43,65.44,131158.0,59.6754,59.7939,59.6571,59.6663,131158.0
2022-11-29 10:10:00,65.45,65.64,65.37,65.55,42648.0,59.6754,59.8486,59.6024,59.7666,42648.0
2022-11-29 10:20:00,65.58,65.61,65.43,65.53,39308.0,59.7939,59.8213,59.6571,59.7483,39308.0
2022-11-29 10:30:00,65.54,65.62,65.41,65.62,61600.0,59.7574,59.8304,59.6389,59.8304,61600.0
2022-11-29 10:40:00,65.61,65.62,65.41,65.45,53520.0,59.8213,59.8304,59.6389,59.6754,53520.0
2022-11-29 10:50:00,65.44,65.55,65.43,65.55,24651.0,59.6663,59.7666,59.6571,59.7666,24651.0
2022-11-29 11:00:00,65.55,65.6,65.32,65.32,73058.0,59.7666,59.8122,59.5569,59.5569,73058.0
2022-11-29 11:10:00,65.33,65.39,65.22,65.25,32102.0,59.566,59.6207,59.4657,59.493,32102.0
2022-11-29 11:20:00,65.23,65.42,65.23,65.37,42001.0,59.4748,59.648,59.4748,59.6024,42001.0
2022-11-29 11:30:00,65.36,65.52,65.34,65.46,29115.0,59.5933,59.7392,59.5751,59.6845,29115.0
2022-11-29 11:40:00,65.45,65.46,65.32,65.37,25644.0,59.6754,59.6845,59.5569,59.6024,25644.0
2022-11-29 11:50:00,65.38,65.46,65.38,65.45,20941.0,59.6116,59.6845,59.6116,59.6754,20941.0
2022-11-29 12:00:00,65.45,65.47,65.37,65.42,23345.0,59.6754,59.6936,59.6024,59.648,23345.0
2022-11-29 12:10:00,65.41,65.47,65.34,65.45,18176.0,59.6389,59.6936,59.5751,59.6754,18176.0
2022-11-29 12:20:00,65.46,65.46,65.34,65.37,17334.0,59.6845,59.6845,59.5751,59.6024,17334.0
2022-11-29 12:30:00,65.37,65.51,65.36,65.41,23885.0,59.6024,59.7301,59.5933,59.6389,23885.0
2022-11-29 12:40:00,65.41,65.44,65.38,65.42,24437.0,59.6389,59.6663,59.6116,59.648,24437.0
2022-11-29 12:50:00,65.42,65.44,65.22,65.23,366845.0,59.648,59.6663,59.4657,59.4748,366845.0
2022-11-29 13:00:00,65.21,65.34,65.21,65.22,23985.0,59.4566,59.5751,59.4566,59.4657,23985.0
2022-11-29 13:10:00,65.23,65.34,65.23,65.28,19964.0,59.4748,59.5751,59.4748,59.5204,19964.0
2022-11-29 13:20:00,65.28,65.29,65.23,65.23,21368.0,59.5204,59.5295,59.4748,59.4748,21368.0
2022-11-29 13:30:00,65.23,65.27,65.19,65.26,14183.0,59.4748,59.5113,59.4383,59.5021,14183.0
2022-11-29 13:40:00,65.27,65.3,65.21,65.21,29625.0,59.5113,59.5386,59.4566,59.4566,29625.0
2022-11-29 13:50:00,65.21,65.3,65.17,65.28,23581.0,59.4566,59.5386,59.4201,59.5204,23581.0
2022-11-29 14:00:00,65.27,65.38,65.26,65.34,32982.0,59.5113,59.6116,59.5021,59.5751,32982.0
2022-11-29 14:10:00,65.34,65.42,65.32,65.42,20085.0,59.5751,59.648,59.5569,59.648,20085.0
2022-11-29 14:20:00,65.43,65.45,65.32,65.32,22128.0,59.6571,59.6754,59.5569,59.5569,22128.0
2022-11-29 14:30:00,65.33,65.37,65.28,65.34,23694.0,59.566,59.6024,59.5204,59.5751,23694.0
2022-11-29 14:40:00,65.36,65.39,65.25,65.27,91681.0,59.5933,59.6207,59.493,59.5113,91681.0
2022-11-29 14:50:00,65.26,65.34,65.26,65.29,38246.0,59.5021,59.5751,59.5021,59.5295,38246.0
2022-11-29 15:00:00,65.29,65.39,65.25,65.39,25487.0,59.5295,59.6207,59.493,59.6207,25487.0
2022-11-29 15:10:00,65.38,65.43,65.36,65.43,28839.0,59.6116,59.6571,59.5933,59.6571,28839.0
2022-11-29 15:20:00,65.42,65.51,65.36,65.37,70430.0,59.648,59.7301,59.5933,59.6024,70430.0
2022-11-29 15:30:00,65.37,65.54,65.36,65.53,67528.0,59.6024,59.7574,59.5933,59.7483,67528.0
2022-11-29 15:40:00,65.52,65.64,65.52,65.63,112098.0,59.7392,59.8486,59.7392,59.8395,112098.0
2022-11-29 15:50:00,65.62,65.76,65.61,65.71,367853.0,59.8304,59.958,59.8213,59.9124,367853.0
2022-11-30 09:30:00,65.62,65.89,65.47,65.87,110847.0,59.8304,60.0766,59.6936,60.0583,110847.0
2022-11-30 09:40:00,65.88,66.22,65.86,66.14,68350.0,60.0674,60.3774,60.0492,60.3045,68350.0
2022-11-30 09:50:00,66.15,66.47,66.11,66.46,67038.0,60.3136,60.6054,60.2772,60.5963,67038.0
2022-11-30 10:00:00,66.47,66.47,66.2,66.44,69318.0,60.6054,60.6054,60.3592,60.578,69318.0
2022-11-30 10:10:00,66.44,66.46,66.35,66.38,58065.0,60.578,60.5963,60.496,60.5233,58065.0
2022-11-30 10:20:00,66.36,66.37,66.15,66.25,82136.0,60.5051,60.5142,60.3136,60.4048,82136.0
2022-11-30 10:30:00,66.25,66.46,66.25,66.43,64946.0,60.4048,60.5963,60.4048,60.5689,64946.0
2022-11-30 10:40:00,66.44,66.54,66.34,66.35,53601.0,60.578,60.6692,60.4869,60.496,53601.0
2022-11-30 10:50:00,66.34,66.43,66.31,66.34,41828.0,60.4869,60.5689,60.4595,60.4869,41828.0
2022-11-30 11:00:00,66.34,66.35,66.22,66.27,38361.0,60.4869,60.496,60.3774,60.423,38361.0
2022-11-30 11:10:00,66.27,66.29,66.22,66.25,33969.0,60.423,60.4413,60.3774,60.4048,33969.0
2022-11-30 11:20:00,66.25,66.33,66.2,66.28,29129.0,60.4048,60.4777,60.3592,60.4322,29129.0
2022-11-30 11:30:00,66.28,66.33,66.25,66.26,33230.0,60.4322,60.4777,60.4048,60.4139,33230.0
2022-11-30 11:40:00,66.25,66.27,66.19,66.23,40928.0,60.4048,60.423,60.3501,60.3866,40928.0
2022-11-30 11:50:00,66.23,66.23,66.16,66.21,61662.0,60.3866,60.3866,60.3227,60.3683,61662.0
2022-11-30 12:00:00,66.2,66.21,66.1,66.12,38943.0,60.3592,60.3683,60.268,60.2863,38943.0
2022-11-30 12:10:00,66.14,66.14,65.91,65.92,34746.0,60.3045,60.3045,60.0948,60.1039,34746.0
2022-11-30 12:20:00,65.92,66.09,65.9,66.03,53083.0,60.1039,60.2589,60.0857,60.2042,53083.0
2022-11-30 12:30:00,66.04,66.08,66.01,66.03,27450.0,60.2133,60.2498,60.186,60.2042,27450.0
2022-11-30 12:40:00,66.04,66.11,65.99,66.1,28674.0,60.2133,60.2772,60.1677,60.268,28674.0
2022-11-30 12:50:00,66.1,66.2,66.09,66.13,35770.0,60.268,60.3592,60.2589,60.2954,35770.0
2022-11-30 13:00:00,66.14,66.28,66.12,66.26,54312.0,60.3045,60.4322,60.2863,60.4139,54312.0
2022-11-30 13:10:00,66.26,66.29,66.2,66.22,27104.0,60.4139,60.4413,60.3592,60.3774,27104.0
2022-11-30 13:20:00,66.22,66.28,66.17,66.26,28848.0,60.3774,60.4322,60.3319,60.4139,28848.0
2022-11-30 13:30:00,66.26,66.8,66.19,66.69,214666.0,60.4139,60.9063,60.3501,60.806,214666.0
2022-11-30 13:40:00,66.69,66.8,66.5,66.68,57469.0,60.806,60.9063,60.6327,60.7969,57469.0
2022-11-30 13:50:00,66.67,66.87,66.62,66.83,61402.0,60.7877,60.9701,60.7422,60.9336,61402.0
2022-11-30 14:00:00,66.85,67.0,66.84,66.89,66604.0,60.9519,61.0886,60.9427,60.9883,66604.0
2022-11-30 14:10:00,66.88,67.05,66.77,67.03,54891.0,60.9792,61.1342,60.8789,61.116,54891.0
2022-11-30 14:20:00,67.04,67.12,66.99,67.07,60723.0,61.1251,61.198,61.0795,61.1525,60723.0
2022-11-30 14:30:00,67.07,67.14,67.01,67.11,60864.0,61.1525,61.2163,61.0977,61.1889,60864.0
2022-11-30 14:40:00,67.12,67.3,67.12,67.3,63848.0,61.198,61.3622,61.198,61.3622,63848.0
2022-11-30 14:50:00,67.3,67.47,67.29,67.45,86604.0,61.3622,61.5172,61.353,61.4989,86604.0
2022-11-30 15:00:00,67.44,67.63,67.42,67.58,96858.0,61.4898,61.663,61.4716,61.6175,96858.0
2022-11-30 15:10:00,67.59,67.64,67.52,67.6,77068.0,61.6266,61.6722,61.5627,61.6357,77068.0
2022-11-30 15:20:00,67.59,67.68,67.56,67.65,90371.0,61.6266,61.7086,61.5992,61.6813,90371.0
2022-11-30 15:30:00,67.65,67.74,67.6,67.67,106543.0,61.6813,61.7633,61.6357,61.6995,106543.0
2022-11-30 15:40:00,67.67,67.73,67.64,67.7,137735.0,61.6995,61.7542,61.6722,61.7269,137735.0
2022-11-30 15:50:00,67.7,67.83,67.48,67.6,871971.0,61.7269,61.8454,61.5263,61.6357,871971.0
2022-12-01 09:30:00,67.94,68.35,67.77,68.25,148142.0,61.9457,62.3195,61.7907,62.2283,148142.0
2022-12-01 09:40:00,68.28,68.41,68.13,68.41,111882.0,62.2557,62.3742,62.1189,62.3742,111882.0
2022-12-01 09:50:00,68.4,68.55,68.34,68.43,82430.0,62.3651,62.5019,62.3104,62.3925,82430.0
2022-12-01 10:00:00,68.45,68.56,68.21,68.21,51842.0,62.4107,62.511,62.1919,62.1919,51842.0
2022-12-01 10:10:00,68.22,68.29,67.94,67.97,46947.0,62.201,62.2648,61.9457,61.973,46947.0
2022-12-01 10:20:00,67.95,68.01,67.8,67.83,54418.0,61.9548,62.0095,61.818,61.8454,54418.0
2022-12-01 10:30:00,67.84,67.94,67.74,67.76,49265.0,61.8545,61.9457,61.7633,61.7816,49265.0
2022-12-01 10:40:00,67.76,67.89,67.69,67.71,42258.0,61.7816,61.9001,61.7178,61.736,42258.0
2022-12-01 10:50:00,67.7,67.86,67.69,67.83,39440.0,61.7269,61.8728,61.7178,61.8454,39440.0
2022-12-01 11:00:00,67.81,67.82,67.62,67.67,30348.0,61.8272,61.8363,61.6539,61.6995,30348.0
2022-12-01 11:10:00,67.67,67.67,67.5,67.56,43042.0,61.6995,61.6995,61.5445,61.5992,43042.0
2022-12-01 11:20:00,67.54,67.65,67.52,67.58,45745.0,61.581,61.6813,61.5627,61.6175,45745.0
2022-12-01 11:30:00,67.6,67.64,67.53,67.58,43865.0,61.6357,61.6722,61.5719,61.6175,43865.0
2022-12-01 11:40:00,67.59,67.65,67.54,67.55,55897.0,61.6266,61.6813,61.581,61.5901,55897.0
2022-12-01 11:50:00,67.53,67.61,67.49,67.57,26665.0,61.5719,61.6448,61.5354,61.6083,26665.0
2022-12-01 12:00:00,67.57,67.58,67.44,67.5,28966.0,61.6083,61.6175,61.4898,61.5445,28966.0
2022-12-01 12:10:00,67.49,67.56,67.46,67.52,40809.0,61.5354,61.5992,61.508,61.5627,40809.0
2022-12-01 12:20:00,67.51,67.66,67.49,67.63,49497.0,61.5536,61.6904,61.5354,61.663,49497.0
2022-12-01 12:30:00,67.63,67.7,67.52,67.53,35417.0,61.663,61.7269,61.5627,61.5719,35417.0
2022-12-01 12:40:00,67.53,67.61,67.46,67.55,59372.0,61.5719,61.6448,61.508,61.5901,59372.0
2022-12-01 12:50:00,67.53,67.67,67.53,67.65,39536.0,61.5719,61.6995,61.5719,61.6813,39536.0
2022-12-01 13:00:00,67.65,67.72,67.58,67.66,65798.0,61.6813,61.7451,61.6175,61.6904,65798.0
2022-12-01 13:10:00,67.66,67.68,67.49,67.5,54503.0,61.6904,61.7086,61.5354,61.5445,54503.0
2022-12-01 13:20:00,67.49,67.53,67.32,67.34,42677.0,61.5354,61.5719,61.3804,61.3986,42677.0
2022-12-01 13:30:00,67.34,67.35,67.16,67.28,110578.0,61.3986,61.4077,61.2345,61.3439,110578.0
2022-12-01 13:40:00,67.27,67.38,67.24,67.33,126576.0,61.3348,61.4351,61.3075,61.3895,126576.0
2022-12-01 13:50:00,67.35,67.37,67.27,67.34,49265.0,61.4077,61.426,61.3348,61.3986,49265.0
2022-12-01 14:00:00,67.34,67.39,67.23,67.39,364791.0,61.3986,61.4442,61.2983,61.4442,364791.0
2022-12-01 14:10:00,67.39,67.5,67.37,67.49,68760.0,61.4442,61.5445,61.426,61.5354,68760.0
2022-12-01 14:20:00,67.49,67.68,67.47,67.62,60109.0,61.5354,61.7086,61.5172,61.6539,60109.0
2022-12-01 14:30:00,67.6,67.79,67.57,67.77,57251.0,61.6357,61.8089,61.6083,61.7907,57251.0
2022-12-01 14:40:00,67.77,67.87,67.76,67.87,64669.0,61.7907,61.8819,61.7816,61.8819,64669.0
2022-12-01 14:50:00,67.87,67.89,67.75,67.79,55503.0,61.8819,61.9001,61.7725,61.8089,55503.0
2022-12-01 15:00:00,67.79,67.8,67.66,67.72,44174.0,61.8089,61.818,61.6904,61.7451,44174.0
2022-12-01 15:10:00,67.72,67.74,67.66,67.67,41434.0,61.7451,61.7633,61.6904,61.6995,41434.0
2022-12-01 15:20:00,67.67,67.68,67.55,67.63,44792.0,61.6995,61.7086,61.5901,61.663,44792.0
2022-12-01 15:30:00,67.63,67.75,67.59,67.71,67809.0,61.663,61.7725,61.6266,61.736,67809.0
2022-12-01 15:40:00,67.7,67.83,67.69,67.73,75332.0,61.7269,61.8454,61.7178,61.7542,75332.0
2022-12-01 15:50:00,67.74,67.79,67.61,67.7,327892.0,61.7633,61.8089,61.6448,61.7269,327892.0
2022-12-02 09:30:00,67.12,67.32,67.01,67.1,147297.0,61.198,61.3804,61.0977,61.1798,147297.0
2022-12-02 09:40:00,67.1,67.12,66.79,66.92,125765.0,61.1798,61.198,60.8972,61.0157,125765.0
2022-12-02 09:50:00,66.92,67.03,66.85,66.88,128875.0,61.0157,61.116,60.9519,60.9792,128875.0
2022-12-02 10:00:00,66.88,66.98,66.78,66.92,212379.0,60.9792,61.0704,60.888,61.0157,212379.0
2022-12-02 10:10:00,66.92,67.1,66.87,66.98,40310.0,61.0157,61.1798,60.9701,61.0704,40310.0
2022-12-02 10:20:00,66.98,67.17,66.97,67.0,39026.0,61.0704,61.2436,61.0613,61.0886,39026.0
2022-12-02 10:30:00,67.0,67.16,66.94,67.1,33730.0,61.0886,61.2345,61.0339,61.1798,33730.0
2022-12-02 10:40:00,67.09,67.25,67.02,67.23,43715.0,61.1707,61.3166,61.1069,61.2983,43715.0
2022-12-02 10:50:00,67.25,67.35,67.2,67.29,49837.0,61.3166,61.4077,61.271,61.353,49837.0
2022-12-02 11:00:00,67.28,67.29,67.1,67.14,26605.0,61.3439,61.353,61.1798,61.2163,26605.0
2022-12-02 11:10:00,67.15,67.24,67.13,67.14,34118.0,61.2254,61.3075,61.2072,61.2163,34118.0
2022-12-02 11:20:00,67.13,67.24,67.12,67.21,44819.0,61.2072,61.3075,61.198,61.2801,44819.0
2022-12-02 11:30:00,67.2,67.29,67.16,67.21,43054.0,61.271,61.353,61.2345,61.2801,43054.0
2022-12-02 11:40:00,67.21,67.45,67.21,67.35,57421.0,61.2801,61.4989,61.2801,61.4077,57421.0
2022-12-02 11:50:00,67.34,67.37,67.22,67.22,34707.0,61.3986,61.426,61.2892,61.2892,34707.0
2022-12-02 12:00:00,67.2,67.32,67.19,67.3,41132.0,61.271,61.3804,61.2619,61.3622,41132.0
2022-12-02 12:10:00,67.31,67.4,67.3,67.35,38767.0,61.3713,61.4533,61.3622,61.4077,38767.0
2022-12-02 12:20:00,67.35,67.44,67.34,67.43,33771.0,61.4077,61.4898,61.3986,61.4807,33771.0
2022-12-02 12:30:00,67.43,67.48,67.32,67.33,43495.0,61.4807,61.5263,61.3804,61.3895,43495.0
2022-12-02 12:40:00,67.33,67.41,67.32,67.35,21661.0,61.3895,61.4625,61.3804,61.4077,21661.0
2022-12-02 12:50:00,67.34,67.42,67.31,67.32,31209.0,61.3986,61.4716,61.3713,61.3804,31209.0
2022-12-02 13:00:00,67.32,67.36,67.3,67.3,33887.0,61.3804,61.4169,61.3622,61.3622,33887.0
2022-12-02 13:10:00,67.3,67.36,67.29,67.3,30782.0,61.3622,61.4169,61.353,61.3622,30782.0
2022-12-02 13:20:00,67.29,67.38,67.29,67.37,26826.0,61.353,61.4351,61.353,61.426,26826.0
2022-12-02 13:30:00,67.38,67.45,67.38,67.41,28086.0,61.4351,61.4989,61.4351,61.4625,28086.0
2022-12-02 13:40:00,67.42,67.54,67.41,67.51,50122.0,61.4716,61.581,61.4625,61.5536,50122.0
2022-12-02 13:50:00,67.51,67.51,67.41,67.46,24559.0,61.5536,61.5536,61.4625,61.508,24559.0
2022-12-02 14:00:00,67.47,67.5,67.36,67.39,38906.0,61.5172,61.5445,61.4169,61.4442,38906.0
2022-12-02 14:10:00,67.39,67.49,67.38,67.45,100307.0,61.4442,61.5354,61.4351,61.4989,100307.0
2022-12-02 14:20:00,67.46,67.47,67.35,67.38,51442.0,61.508,61.5172,61.4077,61.4351,51442.0
2022-12-02 14:30:00,67.38,67.38,67.23,67.26,70759.0,61.4351,61.4351,61.2983,61.3257,70759.0
2022-12-02 14:40:00,67.26,67.26,67.14,67.19,52581.0,61.3257,61.3257,61.2163,61.2619,52581.0
2022-12-02 14:50:00,67.2,67.3,67.17,67.3,38021.0,61.271,61.3622,61.2436,61.3622,38021.0
2022-12-02 15:00:00,67.3,67.44,67.29,67.38,53461.0,61.3622,61.4898,61.353,61.4351,53461.0
2022-12-02 15:10:00,67.38,67.38,67.23,67.3,48042.0,61.4351,61.4351,61.2983,61.3622,48042.0
2022-12-02 15:20:00,67.3,67.3,67.1,67.12,47809.0,61.3622,61.3622,61.1798,61.198,47809.0
2022-12-02 15:30:00,67.12,67.18,67.03,67.08,59585.0,61.198,61.2527,61.116,61.1616,59585.0
2022-12-02 15:40:00,67.08,67.13,66.99,67.04,95886.0,61.1616,61.2072,61.0795,61.1251,95886.0
2022-12-02 15:50:00,67.05,67.34,67.04,67.34,434537.0,61.1342,61.3986,61.1251,61.3986,434537.0
2022-12-05 09:30:00,66.79,67.07,66.69,67.06,82713.0,60.8972,61.1525,60.806,61.1433,82713.0
2022-12-05 09:40:00,67.07,67.19,66.98,67.12,65585.0,61.1525,61.2619,61.0704,61.198,65585.0
2022-12-05 09:50:00,67.12,67.26,67.11,67.25,54758.0,61.198,61.3257,61.1889,61.3166,54758.0
2022-12-05 10:00:00,67.25,67.25,66.93,66.96,85392.0,61.3166,61.3166,61.0248,61.0522,85392.0
2022-12-05 10:10:00,66.96,67.04,66.9,67.04,59163.0,61.0522,61.1251,60.9975,61.1251,59163.0
2022-12-05 10:20:00,67.05,67.14,66.98,67.08,49025.0,61.1342,61.2163,61.0704,61.1616,49025.0
2022-12-05 10:30:00,67.08,67.32,67.04,67.32,63573.0,61.1616,61.3804,61.1251,61.3804,63573.0
2022-12-05 10:40:00,67.32,67.48,67.28,67.43,38126.0,61.3804,61.5263,61.3439,61.4807,38126.0
2022-12-05 10:50:00,67.42,67.52,67.35,67.48,48921.0,61.4716,61.5627,61.4077,61.5263,48921.0
2022-12-05 11:00:00,67.48,67.58,67.46,67.58,36662.0,61.5263,61.6175,61.508,61.6175,36662.0
2022-12-05 11:10:00,67.57,67.61,67.48,67.51,47690.0,61.6083,61.6448,61.5263,61.5536,47690.0
2022-12-05 11:20:00,67.5,67.63,67.46,67.62,42400.0,61.5445,61.663,61.508,61.6539,42400.0
2022-12-05 11:30:00,67.61,67.65,67.55,67.6,37434.0,61.6448,61.6813,61.5901,61.6357,37434.0
2022-12-05 11:40:00,67.59,67.62,67.5,67.52,33610.0,61.6266,61.6539,61.5445,61.5627,33610.0
2022-12-05 11:50:00,67.51,67.54,67.34,67.35,68575.0,61.5536,61.581,61.3986,61.4077,68575.0
2022-12-05 12:00:00,67.33,67.4,67.3,67.39,45714.0,61.3895,61.4533,61.3622,61.4442,45714.0
2022-12-05 12:10:00,67.39,67.45,67.38,67.4,40631.0,61.4442,61.4989,61.4351,61.4533,40631.0
2022-12-05 12:20:00,67.4,67.45,67.31,67.32,104711.0,61.4533,61.4989,61.3713,61.3804,104711.0
2022-12-05 12:30:00,67.32,67.37,67.25,67.26,51404.0,61.3804,61.426,61.3166,61.3257,51404.0
2022-12-05 12:40:00,67.25,67.25,67.13,67.2,23217.0,61.3166,61.3166,61.2072,61.271,23217.0
2022-12-05 12:50:00,67.21,67.21,67.06,67.09,31018.0,61.2801,61.2801,61.1433,61.1707,31018.0
2022-12-05 13:00:00,67.08,67.21,67.08,67.2,34947.0,61.1616,61.2801,61.1616,61.271,34947.0
2022-12-05 13:10:00,67.2,67.44,67.18,67.43,46716.0,61.271,61.4898,61.2527,61.4807,46716.0
2022-12-05 13:20:00,67.44,67.45,67.37,67.44,74550.0,61.4898,61.4989,61.426,61.4898,74550.0
2022-12-05 13:30:00,67.46,67.52,67.46,67.49,36394.0,61.508,61.5627,61.508,61.5354,36394.0
2022-12-05 13:40:00,67.49,67.49,67.37,67.4,47919.0,61.5354,61.5354,61.426,61.4533,47919.0
2022-12-05 13:50:00,67.39,67.43,67.32,67.33,39107.0,61.4442,61.4807,61.3804,61.3895,39107.0
2022-12-05 14:00:00,67.33,67.35,67.23,67.26,38062.0,61.3895,61.4077,61.2983,61.3257,38062.0
2022-12-05 14:10:00,67.26,67.32,67.25,67.28,31493.0,61.3257,61.3804,61.3166,61.3439,31493.0
2022-12-05 14:20:00,67.28,67.32,67.24,67.3,39650.0,61.3439,61.3804,61.3075,61.3622,39650.0
2022-12-05 14:30:00,67.29,67.36,67.27,67.32,49636.0,61.353,61.4169,61.3348,61.3804,49636.0
2022-12-05 14:40:00,67.32,67.34,67.26,67.34,44196.0,61.3804,61.3986,61.3257,61.3986,44196.0
2022-12-05 14:50:00,67.34,67.49,67.33,67.48,50987.0,61.3986,61.5354,61.3895,61.5263,50987.0
2022-12-05 15:00:00,67.47,67.54,67.43,67.46,378482.0,61.5172,61.581,61.4807,61.508,378482.0
2022-12-05 15:10:00,67.45,67.59,67.39,67.59,51555.0,61.4989,61.6266,61.4442,61.6266,51555.0
2022-12-05 15:20:00,67.58,67.64,67.56,67.59,59789.0,61.6175,61.6722,61.5992,61.6266,59789.0
2022-12-05 15:30:00,67.59,67.77,67.59,67.7,66279.0,61.6266,61.7907,61.6266,61.7269,66279.0
2022-12-05 15:40:00,67.7,67.7,67.63,67.66,102529.0,61.7269,61.7269,61.663,61.6904,102529.0
2022-12-05 15:50:00,67.66,67.69,67.47,67.49,508743.0,61.6904,61.7178,61.5172,61.5354,508743.0
2022-12-06 09:30:00,67.85,68.04,67.78,67.95,347941.0,61.8636,62.0369,61.7998,61.9548,347941.0
2022-12-06 09:40:00,67.94,68.14,67.9,68.09,116164.0,61.9457,62.128,61.9092,62.0825,116164.0
2022-12-06 09:50:00,68.08,68.15,67.84,67.96,85637.0,62.0733,62.1372,61.8545,61.9639,85637.0
2022-12-06 10:00:00,67.96,68.02,67.87,67.92,117313.0,61.9639,62.0186,61.8819,61.9275,117313.0
2022-12-06 10:10:00,67.92,68.05,67.81,68.05,117488.0,61.9275,62.046,61.8272,62.046,117488.0
2022-12-06 10:20:00,68.05,68.08,67.91,67.95,90435.0,62.046,62.0733,61.9183,61.9548,90435.0
2022-12-06 10:30:00,67.95,68.02,67.87,67.99,83271.0,61.9548,62.0186,61.8819,61.9913,83271.0
2022-12-06 10:40:00,67.99,68.21,67.94,68.19,109782.0,61.9913,62.1919,61.9457,62.1736,109782.0
2022-12-06 10:50:00,68.18,68.2,67.9,67.96,95253.0,62.1645,62.1828,61.9092,61.9639,95253.0
2022-12-06 11:00:00,67.96,68.06,67.95,67.97,73247.0,61.9639,62.0551,61.9548,61.973,73247.0
2022-12-06 11:10:00,67.97,68.08,67.95,67.98,66319.0,61.973,62.0733,61.9548,61.9822,66319.0
2022-12-06 11:20:00,67.98,68.04,67.92,68.01,57895.0,61.9822,62.0369,61.9275,62.0095,57895.0
2022-12-06 11:30:00,68.0,68.11,67.98,67.99,66169.0,62.0004,62.1007,61.9822,61.9913,66169.0
2022-12-06 11:40:00,67.98,68.13,67.97,68.07,48516.0,61.9822,62.1189,61.973,62.0642,48516.0
2022-12-06 11:50:00,68.08,68.08,67.94,68.0,62289.0,62.0733,62.0733,61.9457,62.0004,62289.0
2022-12-06 12:00:00,68.01,68.17,68.0,68.1,74048.0,62.0095,62.1554,62.0004,62.0916,74048.0
2022-12-06 12:10:00,68.1,68.14,68.02,68.11,105907.0,62.0916,62.128,62.0186,62.1007,105907.0
2022-12-06 12:20:00,68.12,68.15,68.07,68.15,122260.0,62.1098,62.1372,62.0642,62.1372,122260.0
2022-12-06 12:30:00,68.14,68.21,68.12,68.18,94730.0,62.128,62.1919,62.1098,62.1645,94730.0
2022-12-06 12:40:00,68.19,68.25,68.18,68.23,80482.0,62.1736,62.2283,62.1645,62.2101,80482.0
2022-12-06 12:50:00,68.24,68.4,68.23,68.35,165329.0,62.2192,62.3651,62.2101,62.3195,165329.0
2022-12-06 13:00:00,68.34,68.35,68.22,68.27,127316.0,62.3104,62.3195,62.201,62.2466,127316.0
2022-12-06 13:10:00,68.27,68.29,68.18,68.23,118592.0,62.2466,62.2648,62.1645,62.2101,118592.0
2022-12-06 13:20:00,68.23,68.35,68.22,68.31,99593.0,62.2101,62.3195,62.201,62.283,99593.0
2022-12-06 13:30:00,68.31,68.36,68.21,68.23,122003.0,62.283,62.3286,62.1919,62.2101,122003.0
2022-12-06 13:40:00,68.23,68.38,68.22,68.35,120609.0,62.2101,62.3469,62.201,62.3195,120609.0
2022-12-06 13:50:00,68.37,68.44,68.33,68.44,122587.0,62.3378,62.4016,62.3013,62.4016,122587.0
2022-12-06 14:00:00,68.45,68.5,68.39,68.45,127667.0,62.4107,62.4563,62.356,62.4107,127667.0
2022-12-06 14:10:00,68.45,68.51,68.44,68.48,127934.0,62.4107,62.4654,62.4016,62.438,127934.0
2022-12-06 14:20:00,68.49,68.5,68.27,68.28,75500.0,62.4472,62.4563,62.2466,62.2557,75500.0
2022-12-06 14:30:00,68.28,68.29,68.06,68.11,186310.0,62.2557,62.2648,62.0551,62.1007,186310.0
2022-12-06 14:40:00,68.12,68.2,68.04,68.14,69030.0,62.1098,62.1828,62.0369,62.128,69030.0
2022-12-06 14:50:00,68.13,68.21,68.1,68.17,73956.0,62.1189,62.1919,62.0916,62.1554,73956.0
2022-12-06 15:00:00,68.19,68.23,68.14,68.18,101478.0,62.1736,62.2101,62.128,62.1645,101478.0
2022-12-06 15:10:00,68.17,68.25,68.09,68.24,95293.0,62.1554,62.2283,62.0825,62.2192,95293.0
2022-12-06 15:20:00,68.25,68.34,68.23,68.25,90618.0,62.2283,62.3104,62.2101,62.2283,90618.0
2022-12-06 15:30:00,68.25,68.29,68.19,68.23,163110.0,62.2283,62.2648,62.1736,62.2101,163110.0
2022-12-06 15:40:00,68.23,68.44,68.19,68.33,281718.0,62.2101,62.4016,62.1736,62.3013,281718.0
2022-12-06 15:50:00,68.34,68.48,68.32,68.46,372091.0,62.3104,62.438,62.2922,62.4198,372091.0
2022-12-07 09:30:00,68.35,68.81,68.35,68.75,112695.0,62.3195,62.7389,62.3195,62.6842,112695.0
2022-12-07 09:40:00,68.76,68.96,68.68,68.86,115802.0,62.6933,62.8757,62.6204,62.7845,115802.0
2022-12-07 09:50:00,68.85,68.85,68.55,68.61,68671.0,62.7754,62.7754,62.5019,62.5566,68671.0
2022-12-07 10:00:00,68.61,68.77,68.54,68.67,71138.0,62.5566,62.7025,62.4928,62.6113,71138.0
2022-12-07 10:10:00,68.68,68.98,68.59,68.92,126412.0,62.6204,62.8939,62.5383,62.8392,126412.0
2022-12-07 10:20:00,68.93,69.27,68.93,69.25,111052.0,62.8483,63.1583,62.8483,63.1401,111052.0
2022-12-07 10:30:00,69.25,69.25,68.97,68.99,55445.0,63.1401,63.1401,62.8848,62.9031,55445.0
2022-12-07 10:40:00,68.98,69.01,68.91,68.94,48004.0,62.8939,62.9213,62.8301,62.8575,48004.0
2022-12-07 10:50:00,68.95,69.04,68.84,68.88,42541.0,62.8666,62.9486,62.7663,62.8028,42541.0
2022-12-07 11:00:00,68.89,68.95,68.83,68.95,60439.0,62.8119,62.8666,62.7572,62.8666,60439.0
2022-12-07 11:10:00,68.95,69.0,68.79,68.9,154005.0,62.8666,62.9122,62.7207,62.821,154005.0
2022-12-07 11:20:00,68.9,68.9,68.72,68.79,108807.0,62.821,62.821,62.6569,62.7207,108807.0
2022-12-07 11:30:00,68.79,68.82,68.7,68.77,50859.0,62.7207,62.7481,62.6386,62.7025,50859.0
2022-12-07 11:40:00,68.77,68.79,68.64,68.67,47814.0,62.7025,62.7207,62.5839,62.6113,47814.0
2022-12-07 11:50:00,68.67,68.73,68.57,68.65,46252.0,62.6113,62.666,62.5201,62.5931,46252.0
2022-12-07 12:00:00,68.64,68.64,68.54,68.58,59315.0,62.5839,62.5839,62.4928,62.5292,59315.0
2022-12-07 12:10:00,68.58,68.58,68.39,68.4,92767.0,62.5292,62.5292,62.356,62.3651,92767.0
2022-12-07 12:20:00,68.4,68.49,68.39,68.48,88043.0,62.3651,62.4472,62.356,62.438,88043.0
2022-12-07 12:30:00,68.49,68.53,68.41,68.44,87947.0,62.4472,62.4836,62.3742,62.4016,87947.0
2022-12-07 12:40:00,68.45,68.73,68.45,68.7,46494.0,62.4107,62.666,62.4107,62.6386,46494.0
2022-12-07 12:50:00,68.7,68.73,68.57,68.59,33942.0,62.6386,62.666,62.5201,62.5383,33942.0
2022-12-07 13:00:00,68.59,68.64,68.53,68.53,25928.0,62.5383,62.5839,62.4836,62.4836,25928.0
2022-12-07 13:10:00,68.56,68.7,68.54,68.7,28945.0,62.511,62.6386,62.4928,62.6386,28945.0
2022-12-07 13:20:00,68.7,68.71,68.59,68.63,42116.0,62.6386,62.6478,62.5383,62.5748,42116.0
2022-12-07 13:30:00,68.63,68.68,68.52,68.56,58480.0,62.5748,62.6204,62.4745,62.511,58480.0
2022-12-07 13:40:00,68.55,68.61,68.54,68.58,56196.0,62.5019,62.5566,62.4928,62.5292,56196.0
2022-12-07 13:50:00,68.58,68.58,68.45,68.47,59345.0,62.5292,62.5292,62.4107,62.4289,59345.0
2022-12-07 14:00:00,68.46,68.48,68.36,68.42,49292.0,62.4198,62.438,62.3286,62.3833,49292.0
2022-12-07 14:10:00,68.41,68.48,68.39,68.44,56547.0,62.3742,62.438,62.356,62.4016,56547.0
2022-12-07 14:20:00,68.44,68.53,68.4,68.52,52101.0,62.4016,62.4836,62.3651,62.4745,52101.0
2022-12-07 14:30:00,68.52,68.59,68.5,68.58,59352.0,62.4745,62.5383,62.4563,62.5292,59352.0
2022-12-07 14:40:00,68.58,68.62,68.43,68.43,66504.0,62.5292,62.5657,62.3925,62.3925,66504.0
2022-12-07 14:50:00,68.43,68.48,68.38,68.48,57175.0,62.3925,62.438,62.3469,62.438,57175.0
2022-12-07 15:00:00,68.48,68.51,68.35,68.36,167881.0,62.438,62.4654,62.3195,62.3286,167881.0
2022-12-07 15:10:00,68.36,68.44,68.27,68.3,94155.0,62.3286,62.4016,62.2466,62.2739,94155.0
2022-12-07 15:20:00,68.29,68.39,68.23,68.38,89667.0,62.2648,62.356,62.2101,62.3469,89667.0
2022-12-07 15:30:00,68.38,68.49,68.35,68.45,117936.0,62.3469,62.4472,62.3195,62.4107,117936.0
2022-12-07 15:40:00,68.45,68.46,68.32,68.35,158587.0,62.4107,62.4198,62.2922,62.3195,158587.0
2022-12-07 15:50:00,68.36,68.54,68.36,68.48,407093.0,62.3286,62.4928,62.3286,62.438,407093.0
2022-12-08 09:30:00,68.35,68.46,68.2,68.3,93672.0,62.3195,62.4198,62.1828,62.2739,93672.0
2022-12-08 09:40:00,68.32,68.34,68.11,68.22,49269.0,62.2922,62.3104,62.1007,62.201,49269.0
2022-12-08 09:50:00,68.2,68.46,68.15,68.42,44788.0,62.1828,62.4198,62.1372,62.3833,44788.0
2022-12-08 10:00:00,68.44,68.55,68.37,68.52,34501.0,62.4016,62.5019,62.3378,62.4745,34501.0
2022-12-08 10:10:00,68.52,68.54,68.42,68.5,31502.0,62.4745,62.4928,62.3833,62.4563,31502.0
2022-12-08 10:20:00,68.51,68.76,68.5,68.74,28778.0,62.4654,62.6933,62.4563,62.6751,28778.0
2022-12-08 10:30:00,68.75,68.77,68.64,68.67,39516.0,62.6842,62.7025,62.5839,62.6113,39516.0
2022-12-08 10:40:00,68.68,68.77,68.6,68.74,46658.0,62.6204,62.7025,62.5475,62.6751,46658.0
2022-12-08 10:50:00,68.74,68.84,68.72,68.81,50525.0,62.6751,62.7663,62.6569,62.7389,50525.0
2022-12-08 11:00:00,68.81,68.87,68.74,68.78,42777.0,62.7389,62.7936,62.6751,62.7116,42777.0
2022-12-08 11:10:00,68.78,68.81,68.61,68.64,44260.0,62.7116,62.7389,62.5566,62.5839,44260.0
2022-12-08 11:20:00,68.63,68.76,68.6,68.73,39107.0,62.5748,62.6933,62.5475,62.666,39107.0
2022-12-08 11:30:00,68.73,68.83,68.72,68.83,50452.0,62.666,62.7572,62.6569,62.7572,50452.0
2022-12-08 11:40:00,68.83,68.84,68.7,68.7,32528.0,62.7572,62.7663,62.6386,62.6386,32528.0
2022-12-08 11:50:00,68.68,68.76,68.67,68.74,33810.0,62.6204,62.6933,62.6113,62.6751,33810.0
2022-12-08 12:00:00,68.73,68.89,68.73,68.84,36839.0,62.666,62.8119,62.666,62.7663,36839.0
2022-12-08 12:10:00,68.83,68.88,68.76,68.79,32034.0,62.7572,62.8028,62.6933,62.7207,32034.0
2022-12-08 12:20:00,68.78,68.88,68.73,68.84,39971.0,62.7116,62.8028,62.666,62.7663,39971.0
2022-12-08 12:30:00,68.84,69.0,68.84,68.92,51287.0,62.7663,62.9122,62.7663,62.8392,51287.0
2022-12-08 12:40:00,68.91,68.92,68.82,68.9,51141.0,62.8301,62.8392,62.7481,62.821,51141.0
2022-12-08 12:50:00,68.9,68.99,68.88,68.96,54612.0,62.821,62.9031,62.8028,62.8757,54612.0
2022-12-08 13:00:00,68.95,69.0,68.9,68.96,33965.0,62.8666,62.9122,62.821,62.8757,33965.0
2022-12-08 13:10:00,68.96,68.96,68.82,68.86,39020.0,62.8757,62.8757,62.7481,62.7845,39020.0
2022-12-08 13:20:00,68.87,68.93,68.84,68.9,37779.0,62.7936,62.8483,62.7663,62.821,37779.0
2022-12-08 13:30:00,68.91,69.01,68.88,69.01,59395.0,62.8301,62.9213,62.8028,62.9213,59395.0
2022-12-08 13:40:00,69.02,69.1,69.01,69.1,41965.0,62.9304,63.0033,62.9213,63.0033,41965.0
2022-12-08 13:50:00,69.1,69.14,69.06,69.1,51388.0,63.0033,63.0398,62.9669,63.0033,51388.0
2022-12-08 14:00:00,69.09,69.09,68.9,68.95,59348.0,62.9942,62.9942,62.821,62.8666,59348.0
2022-12-08 14:10:00,68.94,69.07,68.9,69.05,56392.0,62.8575,62.976,62.821,62.9578,56392.0
2022-12-08 14:20:00,69.04,69.12,69.02,69.03,58726.0,62.9486,63.0216,62.9304,62.9395,58726.0
2022-12-08 14:30:00,69.03,69.05,68.92,68.99,54021.0,62.9395,62.9578,62.8392,62.9031,54021.0
2022-12-08 14:40:00,68.98,69.03,68.84,68.85,48630.0,62.8939,62.9395,62.7663,62.7754,48630.0
2022-12-08 14:50:00,68.85,68.91,68.76,68.77,78166.0,62.7754,62.8301,62.6933,62.7025,78166.0
2022-12-08 15:00:00,68.77,68.81,68.7,68.75,73316.0,62.7025,62.7389,62.6386,62.6842,73316.0
2022-12-08 15:10:00,68.74,68.84,68.73,68.82,55063.0,62.6751,62.7663,62.666,62.7481,55063.0
2022-12-08 15:20:00,68.81,68.82,68.74,68.78,64077.0,62.7389,62.7481,62.6751,62.7116,64077.0
2022-12-08 15:30:00,68.78,68.85,68.68,68.69,85684.0,62.7116,62.7754,62.6204,62.6295,85684.0
2022-12-08 15:40:00,68.7,68.7,68.51,68.61,146377.0,62.6386,62.6386,62.4654,62.5566,146377.0
2022-12-08 15:50:00,68.61,68.76,68.59,68.69,345412.0,62.5566,62.6933,62.5383,62.6295,345412.0
2022-12-09 09:30:00,68.32,68.45,68.15,68.19,120494.0,62.2922,62.4107,62.1372,62.1736,120494.0
2022-12-09 09:40:00,68.22,68.52,68.2,68.38,64459.0,62.201,62.4745,62.1828,62.3469,64459.0
2022-12-09 09:50:00,68.4,68.62,68.4,68.53,31659.0,62.3651,62.5657,62.3651,62.4836,31659.0
2022-12-09 10:00:00,68.53,68.67,68.39,68.62,70665.0,62.4836,62.6113,62.356,62.5657,70665.0
2022-12-09 10:10:00,68.62,68.65,68.51,68.55,36720.0,62.5657,62.5931,62.4654,62.5019,36720.0
2022-12-09 10:20:00,68.54,68.55,68.22,68.28,53003.0,62.4928,62.5019,62.201,62.2557,53003.0
2022-12-09 10:30:00,68.28,68.36,68.03,68.19,53152.0,62.2557,62.3286,62.0278,62.1736,53152.0
2022-12-09 10:40:00,68.18,68.22,68.1,68.21,35532.0,62.1645,62.201,62.0916,62.1919,35532.0
2022-12-09 10:50:00,68.21,68.3,68.19,68.24,55430.0,62.1919,62.2739,62.1736,62.2192,55430.0
2022-12-09 11:00:00,68.29,68.3,68.13,68.13,41949.0,62.2648,62.2739,62.1189,62.1189,41949.0
2022-12-09 11:10:00,68.13,68.25,68.1,68.24,36494.0,62.1189,62.2283,62.0916,62.2192,36494.0
2022-12-09 11:20:00,68.25,68.39,68.25,68.36,41192.0,62.2283,62.356,62.2283,62.3286,41192.0
2022-12-09 11:30:00,68.36,68.39,68.29,68.33,42626.0,62.3286,62.356,62.2648,62.3013,42626.0
2022-12-09 11:40:00,68.34,68.42,68.27,68.4,43138.0,62.3104,62.3833,62.2466,62.3651,43138.0
2022-12-09 11:50:00,68.41,68.53,68.41,68.52,30577.0,62.3742,62.4836,62.3742,62.4745,30577.0
2022-12-09 12:00:00,68.52,68.57,68.48,68.52,58537.0,62.4745,62.5201,62.438,62.4745,58537.0
2022-12-09 12:10:00,68.53,68.66,68.52,68.59,85154.0,62.4836,62.6022,62.4745,62.5383,85154.0
2022-12-09 12:20:00,68.59,68.59,68.5,68.52,34676.0,62.5383,62.5383,62.4563,62.4745,34676.0
2022-12-09 12:30:00,68.52,68.72,68.52,68.68,32720.0,62.4745,62.6569,62.4745,62.6204,32720.0
2022-12-09 12:40:00,68.68,68.74,68.64,68.69,35850.0,62.6204,62.6751,62.5839,62.6295,35850.0
2022-12-09 12:50:00,68.69,68.69,68.64,68.69,37055.0,62.6295,62.6295,62.5839,62.6295,37055.0
2022-12-09 13:00:00,68.69,68.69,68.55,68.55,35375.0,62.6295,62.6295,62.5019,62.5019,35375.0
2022-12-09 13:10:00,68.55,68.66,68.55,68.59,30637.0,62.5019,62.6022,62.5019,62.5383,30637.0
2022-12-09 13:20:00,68.6,68.6,68.49,68.56,26391.0,62.5475,62.5475,62.4472,62.511,26391.0
2022-12-09 13:30:00,68.55,68.6,68.5,68.52,30856.0,62.5019,62.5475,62.4563,62.4745,30856.0
2022-12-09 13:40:00,68.52,68.58,68.5,68.58,42231.0,62.4745,62.5292,62.4563,62.5292,42231.0
2022-12-09 13:50:00,68.57,68.57,68.42,68.47,33726.0,62.5201,62.5201,62.3833,62.4289,33726.0
2022-12-09 14:00:00,68.47,68.48,68.3,68.35,34724.0,62.4289,62.438,62.2739,62.3195,34724.0
2022-12-09 14:10:00,68.35,68.39,68.29,68.39,27360.0,62.3195,62.356,62.2648,62.356,27360.0
2022-12-09 14:20:00,68.39,68.39,68.29,68.34,23923.0,62.356,62.356,62.2648,62.3104,23923.0
2022-12-09 14:30:00,68.33,68.4,68.3,68.39,35810.0,62.3013,62.3651,62.2739,62.356,35810.0
2022-12-09 14:40:00,68.39,68.44,68.37,68.43,42886.0,62.356,62.4016,62.3378,62.3925,42886.0
2022-12-09 14:50:00,68.43,68.46,68.4,68.44,28552.0,62.3925,62.4198,62.3651,62.4016,28552.0
2022-12-09 15:00:00,68.44,68.47,68.39,68.39,42456.0,62.4016,62.4289,62.356,62.356,42456.0
2022-12-09 15:10:00,68.38,68.48,68.36,68.41,43053.0,62.3469,62.438,62.3286,62.3742,43053.0
2022-12-09 15:20:00,68.41,68.42,68.31,68.31,42753.0,62.3742,62.3833,62.283,62.283,42753.0
2022-12-09 15:30:00,68.31,68.43,68.27,68.35,111260.0,62.283,62.3925,62.2466,62.3195,111260.0
2022-12-09 15:40:00,68.35,68.47,68.28,68.38,199636.0,62.3195,62.4289,62.2557,62.3469,199636.0
2022-12-09 15:50:00,68.37,68.45,68.26,68.35,409734.0,62.3378,62.4107,62.2375,62.3195,409734.0
2022-12-12 09:30:00,69.75,69.92,69.49,69.7,262345.0,63.596,63.751,63.3589,63.5504,262345.0
2022-12-12 09:40:00,69.68,69.69,69.44,69.5,138398.0,63.5322,63.5413,63.3133,63.3681,138398.0
2022-12-12 09:50:00,69.49,69.7,69.43,69.5,256572.0,63.3589,63.5504,63.3042,63.3681,256572.0
2022-12-12 10:00:00,69.51,69.55,69.3,69.35,87074.0,63.3772,63.4136,63.1857,63.2313,87074.0
2022-12-12 10:10:00,69.34,69.43,69.29,69.42,67751.0,63.2222,63.3042,63.1766,63.2951,67751.0
2022-12-12 10:20:00,69.42,69.62,69.41,69.56,77148.0,63.2951,63.4775,63.286,63.4228,77148.0
2022-12-12 10:30:00,69.57,69.78,69.57,69.76,58808.0,63.4319,63.6234,63.4319,63.6051,58808.0
2022-12-12 10:40:00,69.76,69.88,69.69,69.82,119258.0,63.6051,63.7145,63.5413,63.6598,119258.0
2022-12-12 10:50:00,69.8,69.99,69.77,69.99,110671.0,63.6416,63.8148,63.6142,63.8148,110671.0
2022-12-12 11:00:00,69.99,70.19,69.98,70.17,110659.0,63.8148,63.9972,63.8057,63.9789,110659.0
2022-12-12 11:10:00,70.17,70.27,70.14,70.2,113207.0,63.9789,64.0701,63.9516,64.0063,113207.0
2022-12-12 11:20:00,70.2,70.24,70.16,70.19,97401.0,64.0063,64.0428,63.9698,63.9972,97401.0
2022-12-12 11:30:00,70.19,70.4,70.11,70.3,79312.0,63.9972,64.1886,63.9242,64.0975,79312.0
2022-12-12 11:40:00,70.31,70.34,70.23,70.31,77529.0,64.1066,64.1339,64.0336,64.1066,77529.0
2022-12-12 11:50:00,70.31,70.38,70.23,70.23,84709.0,64.1066,64.1704,64.0336,64.0336,84709.0
2022-12-12 12:00:00,70.23,70.25,70.16,70.2,92268.0,64.0336,64.0519,63.9698,64.0063,92268.0
2022-12-12 12:10:00,70.19,70.27,70.14,70.2,44607.0,63.9972,64.0701,63.9516,64.0063,44607.0
2022-12-12 12:20:00,70.2,70.34,70.18,70.33,37075.0,64.0063,64.1339,63.9881,64.1248,37075.0
2022-12-12 12:30:00,70.33,70.44,70.32,70.4,48024.0,64.1248,64.2251,64.1157,64.1886,48024.0
2022-12-12 12:40:00,70.41,70.46,70.34,70.41,56302.0,64.1978,64.2434,64.1339,64.1978,56302.0
2022-12-12 12:50:00,70.41,70.54,70.37,70.53,68955.0,64.1978,64.3163,64.1613,64.3072,68955.0
2022-12-12 13:00:00,70.53,70.6,70.42,70.45,59631.0,64.3072,64.371,64.2069,64.2342,59631.0
2022-12-12 13:10:00,70.46,70.5,70.42,70.48,60288.0,64.2434,64.2798,64.2069,64.2616,60288.0
2022-12-12 13:20:00,70.49,70.53,70.43,70.52,50139.0,64.2707,64.3072,64.216,64.2981,50139.0
2022-12-12 13:30:00,70.52,70.53,70.26,70.28,41868.0,64.2981,64.3072,64.061,64.0792,41868.0
2022-12-12 13:40:00,70.28,70.39,70.27,70.33,59382.0,64.0792,64.1795,64.0701,64.1248,59382.0
2022-12-12 13:50:00,70.34,70.37,70.23,70.28,69098.0,64.1339,64.1613,64.0336,64.0792,69098.0
2022-12-12 14:00:00,70.28,70.42,70.28,70.41,66337.0,64.0792,64.2069,64.0792,64.1978,66337.0
2022-12-12 14:10:00,70.41,70.45,70.38,70.42,48608.0,64.1978,64.2342,64.1704,64.2069,48608.0
2022-12-12 14:20:00,70.42,70.44,70.38,70.39,49567.0,64.2069,64.2251,64.1704,64.1795,49567.0
2022-12-12 14:30:00,70.39,70.43,70.34,70.42,70184.0,64.1795,64.216,64.1339,64.2069,70184.0
2022-12-12 14:40:00,70.42,70.48,70.41,70.45,63384.0,64.2069,64.2616,64.1978,64.2342,63384.0
2022-12-12 14:50:00,70.45,70.57,70.4,70.55,73240.0,64.2342,64.3436,64.1886,64.3254,73240.0
2022-12-12 15:00:00,70.55,70.73,70.54,70.73,76151.0,64.3254,64.4895,64.3163,64.4895,76151.0
2022-12-12 15:10:00,70.72,70.76,70.65,70.74,117605.0,64.4804,64.5169,64.4166,64.4987,117605.0
2022-12-12 15:20:00,70.74,70.84,70.74,70.8,83496.0,64.4987,64.5898,64.4987,64.5534,83496.0
2022-12-12 15:30:00,70.8,70.98,70.77,70.97,122001.0,64.5534,64.7175,64.526,64.7084,122001.0
2022-12-12 15:40:00,70.97,71.01,70.92,70.94,157507.0,64.7084,64.7448,64.6628,64.681,157507.0
2022-12-12 15:50:00,70.94,71.11,70.94,71.0,547224.0,64.681,64.836,64.681,64.7357,547224.0
2022-12-13 09:30:00,71.88,72.08,71.56,71.62,173388.0,65.5381,65.7204,65.2463,65.301,173388.0
2022-12-13 09:40:00,71.63,72.08,71.63,72.05,108948.0,65.3101,65.7204,65.3101,65.6931,108948.0
2022-12-13 09:50:00,72.05,72.37,72.02,72.31,71888.0,65.6931,65.9848,65.6657,65.9301,71888.0
2022-12-13 10:00:00,72.35,72.39,72.04,72.2,92977.0,65.9666,66.0031,65.684,65.8298,92977.0
2022-12-13 10:10:00,72.2,72.36,72.11,72.21,60763.0,65.8298,65.9757,65.7478,65.839,60763.0
2022-12-13 10:20:00,72.23,72.24,71.61,71.74,91392.0,65.8572,65.8663,65.2919,65.4104,91392.0
2022-12-13 10:30:00,71.72,71.76,71.45,71.45,60943.0,65.3922,65.4287,65.146,65.146,60943.0
2022-12-13 10:40:00,71.48,71.62,71.4,71.5,55587.0,65.1734,65.301,65.1004,65.1916,55587.0
2022-12-13 10:50:00,71.53,71.59,71.24,71.27,104906.0,65.2189,65.2737,64.9545,64.9819,104906.0
2022-12-13 11:00:00,71.27,71.34,71.11,71.27,52253.0,64.9819,65.0457,64.836,64.9819,52253.0
2022-12-13 11:10:00,71.29,71.37,71.24,71.28,51822.0,65.0001,65.0731,64.9545,64.991,51822.0
2022-12-13 11:20:00,71.3,71.33,71.07,71.13,44523.0,65.0092,65.0366,64.7995,64.8542,44523.0
2022-12-13 11:30:00,71.13,71.25,71.08,71.11,82263.0,64.8542,64.9637,64.8087,64.836,82263.0
2022-12-13 11:40:00,71.1,71.12,70.75,70.78,51348.0,64.8269,64.8451,64.5078,64.5351,51348.0
2022-12-13 11:50:00,70.79,70.93,70.76,70.91,38757.0,64.5442,64.6719,64.5169,64.6537,38757.0
2022-12-13 12:00:00,70.91,70.97,70.86,70.92,54875.0,64.6537,64.7084,64.6081,64.6628,54875.0
2022-12-13 12:10:00,70.92,70.94,70.76,70.77,48103.0,64.6628,64.681,64.5169,64.526,48103.0
2022-12-13 12:20:00,70.78,70.91,70.74,70.76,45611.0,64.5351,64.6537,64.4987,64.5169,45611.0
2022-12-13 12:30:00,70.76,70.78,70.65,70.76,38975.0,64.5169,64.5351,64.4166,64.5169,38975.0
2022-12-13 12:40:00,70.77,70.77,70.51,70.52,39946.0,64.526,64.526,64.2889,64.2981,39946.0
2022-12-13 12:50:00,70.51,70.58,70.47,70.55,42297.0,64.2889,64.3528,64.2525,64.3254,42297.0
2022-12-13 13:00:00,70.52,70.64,70.51,70.6,40180.0,64.2981,64.4075,64.2889,64.371,40180.0
2022-12-13 13:10:00,70.61,70.9,70.61,70.87,45966.0,64.3801,64.6445,64.3801,64.6172,45966.0
2022-12-13 13:20:00,70.89,71.01,70.85,70.98,35823.0,64.6354,64.7448,64.5989,64.7175,35823.0
2022-12-13 13:30:00,70.98,71.07,70.81,70.93,60144.0,64.7175,64.7995,64.5625,64.6719,60144.0
2022-12-13 13:40:00,70.92,71.06,70.91,70.97,32980.0,64.6628,64.7904,64.6537,64.7084,32980.0
2022-12-13 13:50:00,70.96,70.98,70.87,70.94,48932.0,64.6992,64.7175,64.6172,64.681,48932.0
2022-12-13 14:00:00,70.93,71.0,70.79,70.79,55516.0,64.6719,64.7357,64.5442,64.5442,55516.0
2022-12-13 14:10:00,70.79,70.85,70.71,70.73,44060.0,64.5442,64.5989,64.4713,64.4895,44060.0
2022-12-13 14:20:00,70.72,70.81,70.68,70.81,30620.0,64.4804,64.5625,64.4439,64.5625,30620.0
2022-12-13 14:30:00,70.81,70.9,70.76,70.88,33538.0,64.5625,64.6445,64.5169,64.6263,33538.0
2022-12-13 14:40:00,70.89,71.04,70.86,70.97,23771.0,64.6354,64.7722,64.6081,64.7084,23771.0
2022-12-13 14:50:00,70.96,70.98,70.82,70.91,50186.0,64.6992,64.7175,64.5716,64.6537,50186.0
2022-12-13 15:00:00,70.91,70.91,70.74,70.9,50492.0,64.6537,64.6537,64.4987,64.6445,50492.0
2022-12-13 15:10:00,70.89,71.01,70.78,70.98,54931.0,64.6354,64.7448,64.5351,64.7175,54931.0
2022-12-13 15:20:00,70.98,71.12,70.94,71.12,48848.0,64.7175,64.8451,64.681,64.8451,48848.0
2022-12-13 15:30:00,71.11,71.21,71.05,71.14,112091.0,64.836,64.9272,64.7813,64.8634,112091.0
2022-12-13 15:40:00,71.14,71.36,71.12,71.31,122715.0,64.8634,65.0639,64.8451,65.0184,122715.0
2022-12-13 15:50:00,71.3,71.44,71.19,71.23,369007.0,65.0092,65.1369,64.9089,64.9454,369007.0
2022-12-14 09:30:00,71.43,71.74,71.33,71.65,85854.0,65.1278,65.4104,65.0366,65.3284,85854.0
2022-12-14 09:40:00,71.66,71.83,71.63,71.78,41992.0,65.3375,65.4925,65.3101,65.4469,41992.0
2022-12-14 09:50:00,71.79,72.02,71.79,71.97,51581.0,65.456,65.6657,65.456,65.6201,51581.0
2022-12-14 10:00:00,71.99,71.99,71.86,71.9,60932.0,65.6384,65.6384,65.5198,65.5563,60932.0
2022-12-14 10:10:00,71.89,72.05,71.88,71.95,52436.0,65.5472,65.6931,65.5381,65.6019,52436.0
2022-12-14 10:20:00,71.95,71.99,71.84,71.86,46572.0,65.6019,65.6384,65.5016,65.5198,46572.0
2022-12-14 10:30:00,71.85,71.94,71.81,71.84,42561.0,65.5107,65.5928,65.4742,65.5016,42561.0
2022-12-14 10:40:00,71.84,71.97,71.82,71.95,45556.0,65.5016,65.6201,65.4834,65.6019,45556.0
2022-12-14 10:50:00,71.95,71.97,71.84,71.96,40973.0,65.6019,65.6201,65.5016,65.611,40973.0
2022-12-14 11:00:00,71.98,72.03,71.84,71.85,43936.0,65.6292,65.6748,65.5016,65.5107,43936.0
2022-12-14 11:10:00,71.86,71.89,71.67,71.75,60754.0,65.5198,65.5472,65.3466,65.4195,60754.0
2022-12-14 11:20:00,71.75,71.85,71.7,71.85,57659.0,65.4195,65.5107,65.374,65.5107,57659.0
2022-12-14 11:30:00,71.86,71.91,71.76,71.79,50436.0,65.5198,65.5654,65.4287,65.456,50436.0
2022-12-14 11:40:00,71.8,71.84,71.68,71.69,32439.0,65.4651,65.5016,65.3557,65.3648,32439.0
2022-12-14 11:50:00,71.68,71.68,71.57,71.62,37970.0,65.3557,65.3557,65.2554,65.301,37970.0
2022-12-14 12:00:00,71.61,71.67,71.58,71.64,32428.0,65.2919,65.3466,65.2645,65.3192,32428.0
2022-12-14 12:10:00,71.63,71.71,71.61,71.71,25173.0,65.3101,65.3831,65.2919,65.3831,25173.0
2022-12-14 12:20:00,71.7,71.85,71.69,71.74,37618.0,65.374,65.5107,65.3648,65.4104,37618.0
2022-12-14 12:30:00,71.76,71.83,71.68,71.8,25539.0,65.4287,65.4925,65.3557,65.4651,25539.0
2022-12-14 12:40:00,71.8,71.84,71.74,71.77,22599.0,65.4651,65.5016,65.4104,65.4378,22599.0
2022-12-14 12:50:00,71.76,71.82,71.73,71.8,33086.0,65.4287,65.4834,65.4013,65.4651,33086.0
2022-12-14 13:00:00,71.8,71.84,71.76,71.84,35243.0,65.4651,65.5016,65.4287,65.5016,35243.0
2022-12-14 13:10:00,71.84,71.9,71.82,71.85,28312.0,65.5016,65.5563,65.4834,65.5107,28312.0
2022-12-14 13:20:00,71.86,71.96,71.85,71.95,21547.0,65.5198,65.611,65.5107,65.6019,21547.0
2022-12-14 13:30:00,71.96,72.0,71.88,71.97,56960.0,65.611,65.6475,65.5381,65.6201,56960.0
2022-12-14 13:40:00,71.97,71.99,71.91,71.92,27169.0,65.6201,65.6384,65.5654,65.5745,27169.0
2022-12-14 13:50:00,71.92,72.02,71.89,71.91,50883.0,65.5745,65.6657,65.5472,65.5654,50883.0
2022-12-14 14:00:00,71.9,71.9,71.04,71.12,191978.0,65.5563,65.5563,64.7722,64.8451,191978.0
2022-12-14 14:10:00,71.12,71.22,70.98,71.15,86115.0,64.8451,64.9363,64.7175,64.8725,86115.0
2022-12-14 14:20:00,71.14,71.3,71.11,71.24,55211.0,64.8634,65.0092,64.836,64.9545,55211.0
2022-12-14 14:30:00,71.24,71.27,70.66,70.92,151597.0,64.9545,64.9819,64.4257,64.6628,151597.0
2022-12-14 14:40:00,70.92,71.02,70.5,70.79,129493.0,64.6628,64.7539,64.2798,64.5442,129493.0
2022-12-14 14:50:00,70.78,70.98,70.69,70.98,75320.0,64.5351,64.7175,64.4531,64.7175,75320.0
2022-12-14 15:00:00,70.96,71.19,70.83,71.11,100981.0,64.6992,64.9089,64.5807,64.836,100981.0
2022-12-14 15:10:00,71.12,71.45,71.05,71.2,82555.0,64.8451,65.146,64.7813,64.9181,82555.0
2022-12-14 15:20:00,71.21,71.29,71.03,71.03,212568.0,64.9272,65.0001,64.7631,64.7631,212568.0
2022-12-14 15:30:00,71.01,71.27,70.89,71.26,185419.0,64.7448,64.9819,64.6354,64.9728,185419.0
2022-12-14 15:40:00,71.26,71.38,71.17,71.29,263642.0,64.9728,65.0822,64.8907,65.0001,263642.0
2022-12-14 15:50:00,71.29,71.42,71.12,71.12,371855.0,65.0001,65.1187,64.8451,64.8451,371855.0
2022-12-15 09:30:00,70.65,71.11,70.54,71.08,140688.0,64.4166,64.836,64.3163,64.8087,140688.0
2022-12-15 09:40:00,71.09,71.09,70.9,70.96,86381.0,64.8178,64.8178,64.6445,64.6992,86381.0
2022-12-15 09:50:00,70.97,71.18,70.9,70.93,105126.0,64.7084,64.8998,64.6445,64.6719,105126.0
2022-12-15 10:00:00,70.94,71.16,70.84,71.11,161209.0,64.681,64.8816,64.5898,64.836,161209.0
2022-12-15 10:10:00,71.13,71.14,70.85,71.02,103839.0,64.8542,64.8634,64.5989,64.7539,103839.0
2022-12-15 10:20:00,71.02,71.03,70.86,71.0,181655.0,64.7539,64.7631,64.6081,64.7357,181655.0
2022-12-15 10:30:00,71.0,71.34,70.95,71.31,158730.0,64.7357,65.0457,64.6901,65.0184,158730.0
2022-12-15 10:40:00,71.32,71.37,71.18,71.25,109775.0,65.0275,65.0731,64.8998,64.9637,109775.0
2022-12-15 10:50:00,71.25,71.26,71.13,71.2,156505.0,64.9637,64.9728,64.8542,64.9181,156505.0
2022-12-15 11:00:00,71.21,71.25,70.91,70.94,221753.0,64.9272,64.9637,64.6537,64.681,221753.0
2022-12-15 11:10:00,70.93,70.94,70.73,70.78,82852.0,64.6719,64.681,64.4895,64.5351,82852.0
2022-12-15 11:20:00,70.76,70.78,70.43,70.48,69679.0,64.5169,64.5351,64.216,64.2616,69679.0
2022-12-15 11:30:00,70.48,70.63,70.38,70.53,46160.0,64.2616,64.3984,64.1704,64.3072,46160.0
2022-12-15 11:40:00,70.53,70.61,70.47,70.5,64147.0,64.3072,64.3801,64.2525,64.2798,64147.0
2022-12-15 11:50:00,70.49,70.64,70.45,70.62,39076.0,64.2707,64.4075,64.2342,64.3892,39076.0
2022-12-15 12:00:00,70.62,70.69,70.55,70.63,55196.0,64.3892,64.4531,64.3254,64.3984,55196.0
2022-12-15 12:10:00,70.63,70.71,70.58,70.67,41832.0,64.3984,64.4713,64.3528,64.4348,41832.0
2022-12-15 12:20:00,70.65,70.66,70.53,70.63,45149.0,64.4166,64.4257,64.3072,64.3984,45149.0
2022-12-15 12:30:00,70.63,70.69,70.58,70.63,36883.0,64.3984,64.4531,64.3528,64.3984,36883.0
2022-12-15 12:40:00,70.63,70.64,70.47,70.51,39538.0,64.3984,64.4075,64.2525,64.2889,39538.0
2022-12-15 12:50:00,70.5,70.54,70.34,70.36,54577.0,64.2798,64.3163,64.1339,64.1522,54577.0
2022-12-15 13:00:00,70.36,70.36,70.17,70.34,44915.0,64.1522,64.1522,63.9789,64.1339,44915.0
2022-12-15 13:10:00,70.33,70.41,70.33,70.33,44378.0,64.1248,64.1978,64.1248,64.1248,44378.0
2022-12-15 13:20:00,70.33,70.42,70.28,70.38,23908.0,64.1248,64.2069,64.0792,64.1704,23908.0
2022-12-15 13:30:00,70.38,70.39,70.27,70.34,46950.0,64.1704,64.1795,64.0701,64.1339,46950.0
2022-12-15 13:40:00,70.36,70.39,70.26,70.39,32526.0,64.1522,64.1795,64.061,64.1795,32526.0
2022-12-15 13:50:00,70.39,70.6,70.38,70.58,40901.0,64.1795,64.371,64.1704,64.3528,40901.0
2022-12-15 14:00:00,70.59,70.65,70.52,70.62,43905.0,64.3619,64.4166,64.2981,64.3892,43905.0
2022-12-15 14:10:00,70.61,70.8,70.6,70.77,47206.0,64.3801,64.5534,64.371,64.526,47206.0
2022-12-15 14:20:00,70.76,70.76,70.6,70.65,41316.0,64.5169,64.5169,64.371,64.4166,41316.0
2022-12-15 14:30:00,70.65,70.76,70.6,70.73,53336.0,64.4166,64.5169,64.371,64.4895,53336.0
2022-12-15 14:40:00,70.72,70.87,70.69,70.72,58608.0,64.4804,64.6172,64.4531,64.4804,58608.0
2022-12-15 14:50:00,70.72,70.79,70.65,70.78,62485.0,64.4804,64.5442,64.4166,64.5351,62485.0
2022-12-15 15:00:00,70.78,70.86,70.7,70.78,75787.0,64.5351,64.6081,64.4622,64.5351,75787.0
2022-12-15 15:10:00,70.78,70.82,70.58,70.59,137982.0,64.5351,64.5716,64.3528,64.3619,137982.0
2022-12-15 15:20:00,70.58,70.74,70.55,70.72,68177.0,64.3528,64.4987,64.3254,64.4804,68177.0
2022-12-15 15:30:00,70.72,70.85,70.55,70.59,169456.0,64.4804,64.5989,64.3254,64.3619,169456.0
2022-12-15 15:40:00,70.6,70.64,70.41,70.47,203663.0,64.371,64.4075,64.1978,64.2525,203663.0
2022-12-15 15:50:00,70.47,70.58,70.34,70.41,627574.0,64.2525,64.3528,64.1339,64.1978,627574.0
2022-12-16 09:30:00,69.96,70.13,69.63,69.75,978024.0,63.7875,63.9425,63.4866,63.596,978024.0
2022-12-16 09:40:00,69.74,70.23,69.71,69.84,100906.0,63.5869,64.0336,63.5595,63.6781,100906.0
2022-12-16 09:50:00,69.84,69.96,69.76,69.87,68046.0,63.6781,63.7875,63.6051,63.7054,68046.0
2022-12-16 10:00:00,69.88,69.88,69.34,69.45,86573.0,63.7145,63.7145,63.2222,63.3225,86573.0
2022-12-16 10:10:00,69.45,69.46,69.08,69.41,125195.0,63.3225,63.3316,62.9851,63.286,125195.0
2022-12-16 10:20:00,69.43,69.47,69.3,69.34,63815.0,63.3042,63.3407,63.1857,63.2222,63815.0
2022-12-16 10:30:00,69.32,69.4,68.91,68.97,90730.0,63.2039,63.2769,62.8301,62.8848,90730.0
2022-12-16 10:40:00,68.96,69.12,68.89,69.02,64423.0,62.8757,63.0216,62.8119,62.9304,64423.0
2022-12-16 10:50:00,69.0,69.05,68.82,68.87,73259.0,62.9122,62.9578,62.7481,62.7936,73259.0
2022-12-16 11:00:00,68.86,68.87,68.42,68.42,108157.0,62.7845,62.7936,62.3833,62.3833,108157.0
2022-12-16 11:10:00,68.41,68.67,68.4,68.64,51977.0,62.3742,62.6113,62.3651,62.5839,51977.0
2022-12-16 11:20:00,68.64,68.93,68.62,68.9,55233.0,62.5839,62.8483,62.5657,62.821,55233.0
2022-12-16 11:30:00,68.9,69.0,68.79,68.88,65479.0,62.821,62.9122,62.7207,62.8028,65479.0
2022-12-16 11:40:00,68.89,68.92,68.78,68.81,60930.0,62.8119,62.8392,62.7116,62.7389,60930.0
2022-12-16 11:50:00,68.8,68.83,68.67,68.71,47043.0,62.7298,62.7572,62.6113,62.6478,47043.0
2022-12-16 12:00:00,68.7,68.72,68.51,68.66,40669.0,62.6386,62.6569,62.4654,62.6022,40669.0
2022-12-16 12:10:00,68.67,68.91,68.67,68.87,70416.0,62.6113,62.8301,62.6113,62.7936,70416.0
2022-12-16 12:20:00,68.88,69.0,68.86,68.92,52219.0,62.8028,62.9122,62.7845,62.8392,52219.0
2022-12-16 12:30:00,68.94,69.05,68.91,69.0,62851.0,62.8575,62.9578,62.8301,62.9122,62851.0
2022-12-16 12:40:00,69.01,69.03,68.85,68.96,60732.0,62.9213,62.9395,62.7754,62.8757,60732.0
2022-12-16 12:50:00,68.96,69.0,68.82,68.97,57254.0,62.8757,62.9122,62.7481,62.8848,57254.0
2022-12-16 13:00:00,68.99,69.08,68.95,69.04,54635.0,62.9031,62.9851,62.8666,62.9486,54635.0
2022-12-16 13:10:00,69.02,69.2,69.01,69.14,59994.0,62.9304,63.0945,62.9213,63.0398,59994.0
2022-12-16 13:20:00,69.13,69.21,69.11,69.14,64331.0,63.0307,63.1036,63.0125,63.0398,64331.0
2022-12-16 13:30:00,69.15,69.29,69.05,69.06,82676.0,63.0489,63.1766,62.9578,62.9669,82676.0
2022-12-16 13:40:00,69.04,69.16,69.0,69.03,54444.0,62.9486,63.0581,62.9122,62.9395,54444.0
2022-12-16 13:50:00,69.02,69.06,68.94,69.0,80099.0,62.9304,62.9669,62.8575,62.9122,80099.0
2022-12-16 14:00:00,69.0,69.2,68.98,69.18,63148.0,62.9122,63.0945,62.8939,63.0763,63148.0
2022-12-16 14:10:00,69.18,69.38,69.17,69.32,66583.0,63.0763,63.2586,63.0672,63.2039,66583.0
2022-12-16 14:20:00,69.33,69.35,69.15,69.18,122981.0,63.2131,63.2313,63.0489,63.0763,122981.0
2022-12-16 14:30:00,69.17,69.19,69.05,69.15,142635.0,63.0672,63.0854,62.9578,63.0489,142635.0
2022-12-16 14:40:00,69.15,69.23,69.09,69.2,168446.0,63.0489,63.1219,62.9942,63.0945,168446.0
2022-12-16 14:50:00,69.21,69.45,69.21,69.4,68786.0,63.1036,63.3225,63.1036,63.2769,68786.0
2022-12-16 15:00:00,69.4,69.5,69.37,69.4,106791.0,63.2769,63.3681,63.2495,63.2769,106791.0
2022-12-16 15:10:00,69.41,69.67,69.38,69.49,106366.0,63.286,63.5231,63.2586,63.3589,106366.0
2022-12-16 15:20:00,69.48,69.65,69.46,69.61,129461.0,63.3498,63.5048,63.3316,63.4684,129461.0
2022-12-16 15:30:00,69.61,69.87,69.61,69.77,134666.0,63.4684,63.7054,63.4684,63.6142,134666.0
2022-12-16 15:40:00,69.75,70.03,69.71,69.96,394487.0,63.596,63.8513,63.5595,63.7875,394487.0
2022-12-16 15:50:00,70.05,70.09,69.38,69.42,868706.0,63.8695,63.906,63.2586,63.2951,868706.0
2022-12-19 09:30:00,69.17,69.46,69.1,69.29,82893.0,63.0672,63.3316,63.0033,63.1766,82893.0
2022-12-19 09:40:00,69.28,69.3,68.93,68.98,102428.0,63.1675,63.1857,62.8483,62.8939,102428.0
2022-12-19 09:50:00,68.99,69.07,68.86,68.89,66033.0,62.9031,62.976,62.7845,62.8119,66033.0
2022-12-19 10:00:00,68.9,69.0,68.72,68.76,100287.0,62.821,62.9122,62.6569,62.6933,100287.0
2022-12-19 10:10:00,68.76,68.77,68.61,68.67,234516.0,62.6933,62.7025,62.5566,62.6113,234516.0
2022-12-19 10:20:00,68.66,69.03,68.65,68.93,66538.0,62.6022,62.9395,62.5931,62.8483,66538.0
2022-12-19 10:30:00,68.94,69.03,68.83,68.98,51398.0,62.8575,62.9395,62.7572,62.8939,51398.0
2022-12-19 10:40:00,68.98,69.05,68.86,69.04,101664.0,62.8939,62.9578,62.7845,62.9486,101664.0
2022-12-19 10:50:00,69.03,69.05,68.9,68.93,65776.0,62.9395,62.9578,62.821,62.8483,65776.0
2022-12-19 11:00:00,68.94,68.95,68.78,68.92,44082.0,62.8575,62.8666,62.7116,62.8392,44082.0
2022-12-19 11:10:00,68.92,69.03,68.87,69.01,31771.0,62.8392,62.9395,62.7936,62.9213,31771.0
2022-12-19 11:20:00,69.02,69.05,68.92,68.93,23864.0,62.9304,62.9578,62.8392,62.8483,23864.0
2022-12-19 11:30:00,68.92,68.96,68.74,68.85,42431.0,62.8392,62.8757,62.6751,62.7754,42431.0
2022-12-19 11:40:00,68.86,69.0,68.81,68.99,35098.0,62.7845,62.9122,62.7389,62.9031,35098.0
2022-12-19 11:50:00,68.98,69.05,68.95,69.05,58888.0,62.8939,62.9578,62.8666,62.9578,58888.0
2022-12-19 12:00:00,69.03,69.16,69.02,69.09,277310.0,62.9395,63.0581,62.9304,62.9942,277310.0
2022-12-19 12:10:00,69.1,69.25,69.07,69.18,32919.0,63.0033,63.1401,62.976,63.0763,32919.0
2022-12-19 12:20:00,69.2,69.2,69.01,69.02,30566.0,63.0945,63.0945,62.9213,62.9304,30566.0
2022-12-19 12:30:00,69.02,69.1,68.96,69.09,41762.0,62.9304,63.0033,62.8757,62.9942,41762.0
2022-12-19 12:40:00,69.1,69.17,69.06,69.15,41346.0,63.0033,63.0672,62.9669,63.0489,41346.0
2022-12-19 12:50:00,69.15,69.34,69.11,69.33,49252.0,63.0489,63.2222,63.0125,63.2131,49252.0
2022-12-19 13:00:00,69.34,69.38,69.19,69.21,31108.0,63.2222,63.2586,63.0854,63.1036,31108.0
2022-12-19 13:10:00,69.22,69.24,69.14,69.24,36756.0,63.1128,63.131,63.0398,63.131,36756.0
2022-12-19 13:20:00,69.25,69.37,69.25,69.28,58092.0,63.1401,63.2495,63.1401,63.1675,58092.0
2022-12-19 13:30:00,69.28,69.35,69.17,69.23,26358.0,63.1675,63.2313,63.0672,63.1219,26358.0
2022-12-19 13:40:00,69.24,69.25,69.12,69.14,33132.0,63.131,63.1401,63.0216,63.0398,33132.0
2022-12-19 13:50:00,69.14,69.15,69.05,69.06,18658.0,63.0398,63.0489,62.9578,62.9669,18658.0
2022-12-19 14:00:00,69.08,69.08,68.87,68.88,21243.0,62.9851,62.9851,62.7936,62.8028,21243.0
2022-12-19 14:10:00,68.89,68.91,68.73,68.76,19911.0,62.8119,62.8301,62.666,62.6933,19911.0
2022-12-19 14:20:00,68.75,68.81,68.64,68.64,27928.0,62.6842,62.7389,62.5839,62.5839,27928.0
2022-12-19 14:30:00,68.65,68.71,68.59,68.59,30795.0,62.5931,62.6478,62.5383,62.5383,30795.0
2022-12-19 14:40:00,68.59,68.71,68.53,68.59,36269.0,62.5383,62.6478,62.4836,62.5383,36269.0
2022-12-19 14:50:00,68.59,68.66,68.5,68.65,30373.0,62.5383,62.6022,62.4563,62.5931,30373.0
2022-12-19 15:00:00,68.66,68.75,68.57,68.75,39022.0,62.6022,62.6842,62.5201,62.6842,39022.0
2022-12-19 15:10:00,68.75,68.79,68.69,68.7,39688.0,62.6842,62.7207,62.6295,62.6386,39688.0
2022-12-19 15:20:00,68.7,68.71,68.56,68.57,67066.0,62.6386,62.6478,62.511,62.5201,67066.0
2022-12-19 15:30:00,68.56,68.68,68.53,68.59,79671.0,62.511,62.6204,62.4836,62.5383,79671.0
2022-12-19 15:40:00,68.59,68.7,68.55,68.7,109244.0,62.5383,62.6386,62.5019,62.6386,109244.0
2022-12-19 15:50:00,68.71,68.97,68.7,68.89,400895.0,62.6478,62.8848,62.6386,62.8119,400895.0
2022-12-20 09:30:00,68.85,68.89,68.47,68.67,83567.0,62.7754,62.8119,62.4289,62.6113,83567.0
2022-12-20 09:40:00,68.65,68.74,68.58,68.66,83237.0,62.5931,62.6751,62.5292,62.6022,83237.0
2022-12-20 09:50:00,68.67,69.01,68.57,68.97,107467.0,62.6113,62.9213,62.5201,62.8848,107467.0
2022-12-20 10:00:00,68.98,69.18,68.96,69.16,58560.0,62.8939,63.0763,62.8757,63.0581,58560.0
2022-12-20 10:10:00,69.15,69.21,69.08,69.17,71783.0,63.0489,63.1036,62.9851,63.0672,71783.0
2022-12-20 10:20:00,69.18,69.29,69.16,69.25,103527.0,63.0763,63.1766,63.0581,63.1401,103527.0
2022-12-20 10:30:00,69.27,69.32,69.19,69.22,91581.0,63.1583,63.2039,63.0854,63.1128,91581.0
2022-12-20 10:40:00,69.22,69.37,69.19,69.37,61649.0,63.1128,63.2495,63.0854,63.2495,61649.0
2022-12-20 10:50:00,69.36,69.39,69.26,69.27,59627.0,63.2404,63.2678,63.1492,63.1583,59627.0
2022-12-20 11:00:00,69.27,69.32,69.23,69.26,72280.0,63.1583,63.2039,63.1219,63.1492,72280.0
2022-12-20 11:10:00,69.27,69.39,69.2,69.28,70726.0,63.1583,63.2678,63.0945,63.1675,70726.0
2022-12-20 11:20:00,69.28,69.34,69.15,69.2,77268.0,63.1675,63.2222,63.0489,63.0945,77268.0
2022-12-20 11:30:00,69.18,69.33,69.17,69.31,91798.0,63.0763,63.2131,63.0672,63.1948,91798.0
2022-12-20 11:40:00,69.32,69.42,69.2,69.42,47565.0,63.2039,63.2951,63.0945,63.2951,47565.0
2022-12-20 11:50:00,69.42,69.51,69.31,69.48,105696.0,63.2951,63.3772,63.1948,63.3498,105696.0
2022-12-20 12:00:00,69.47,69.52,69.41,69.45,45501.0,63.3407,63.3863,63.286,63.3225,45501.0
2022-12-20 12:10:00,69.45,69.66,69.44,69.65,75961.0,63.3225,63.5139,63.3133,63.5048,75961.0
2022-12-20 12:20:00,69.65,69.8,69.61,69.75,132454.0,63.5048,63.6416,63.4684,63.596,132454.0
2022-12-20 12:30:00,69.75,69.85,69.72,69.83,83027.0,63.596,63.6872,63.5686,63.6689,83027.0
2022-12-20 12:40:00,69.83,69.88,69.79,69.85,64259.0,63.6689,63.7145,63.6325,63.6872,64259.0
2022-12-20 12:50:00,69.86,69.89,69.79,69.87,57189.0,63.6963,63.7236,63.6325,63.7054,57189.0
2022-12-20 13:00:00,69.88,70.0,69.87,69.93,153199.0,63.7145,63.8239,63.7054,63.7601,153199.0
2022-12-20 13:10:00,69.94,69.98,69.85,69.89,50327.0,63.7692,63.8057,63.6872,63.7236,50327.0
2022-12-20 13:20:00,69.88,69.91,69.71,69.72,163961.0,63.7145,63.7419,63.5595,63.5686,163961.0
2022-12-20 13:30:00,69.73,69.86,69.71,69.8,112120.0,63.5778,63.6963,63.5595,63.6416,112120.0
2022-12-20 13:40:00,69.81,69.82,69.71,69.73,33547.0,63.6507,63.6598,63.5595,63.5778,33547.0
2022-12-20 13:50:00,69.73,69.74,69.64,69.72,43921.0,63.5778,63.5869,63.4957,63.5686,43921.0
2022-12-20 14:00:00,69.71,69.83,69.69,69.76,51405.0,63.5595,63.6689,63.5413,63.6051,51405.0
2022-12-20 14:10:00,69.76,69.83,69.74,69.8,47553.0,63.6051,63.6689,63.5869,63.6416,47553.0
2022-12-20 14:20:00,69.81,69.83,69.74,69.81,50481.0,63.6507,63.6689,63.5869,63.6507,50481.0
2022-12-20 14:30:00,69.81,69.81,69.71,69.78,54233.0,63.6507,63.6507,63.5595,63.6234,54233.0
2022-12-20 14:40:00,69.78,69.79,69.7,69.75,123209.0,63.6234,63.6325,63.5504,63.596,123209.0
2022-12-20 14:50:00,69.75,69.8,69.66,69.66,59653.0,63.596,63.6416,63.5139,63.5139,59653.0
2022-12-20 15:00:00,69.65,69.7,69.54,69.6,55373.0,63.5048,63.5504,63.4045,63.4592,55373.0
2022-12-20 15:10:00,69.6,69.63,69.56,69.59,75976.0,63.4592,63.4866,63.4228,63.4501,75976.0
2022-12-20 15:20:00,69.59,69.74,69.55,69.73,65092.0,63.4501,63.5869,63.4136,63.5778,65092.0
2022-12-20 15:30:00,69.74,69.86,69.72,69.81,92551.0,63.5869,63.6963,63.5686,63.6507,92551.0
2022-12-20 15:40:00,69.81,69.82,69.61,69.63,174124.0,63.6507,63.6598,63.4684,63.4866,174124.0
2022-12-20 15:50:00,69.62,69.62,69.42,69.47,332403.0,63.4775,63.4775,63.2951,63.3407,332403.0
2022-12-21 09:30:00,69.81,69.85,69.61,69.81,102933.0,63.6507,63.6872,63.4684,63.6507,102933.0
2022-12-21 09:40:00,69.76,70.08,69.76,70.05,91659.0,63.6051,63.8969,63.6051,63.8695,91659.0
2022-12-21 09:50:00,70.06,70.19,70.04,70.13,50872.0,63.8786,63.9972,63.8604,63.9425,50872.0
2022-12-21 10:00:00,70.15,70.65,70.12,70.47,128559.0,63.9607,64.4166,63.9334,64.2525,128559.0
2022-12-21 10:10:00,70.46,70.71,70.44,70.49,121011.0,64.2434,64.4713,64.2251,64.2707,121011.0
2022-12-21 10:20:00,70.51,70.81,70.51,70.81,111011.0,64.2889,64.5625,64.2889,64.5625,111011.0
2022-12-21 10:30:00,70.82,71.19,70.78,71.06,190159.0,64.5716,64.9089,64.5351,64.7904,190159.0
2022-12-21 10:40:00,71.04,71.04,70.78,70.83,89222.0,64.7722,64.7722,64.5351,64.5807,89222.0
2022-12-21 10:50:00,70.83,70.86,70.74,70.83,76770.0,64.5807,64.6081,64.4987,64.5807,76770.0
2022-12-21 11:00:00,70.84,71.04,70.84,71.04,129075.0,64.5898,64.7722,64.5898,64.7722,129075.0
2022-12-21 11:10:00,71.04,71.1,70.82,70.84,74083.0,64.7722,64.8269,64.5716,64.5898,74083.0
2022-12-21 11:20:00,70.83,70.89,70.76,70.84,52438.0,64.5807,64.6354,64.5169,64.5898,52438.0
2022-12-21 11:30:00,70.85,70.9,70.69,70.72,48747.0,64.5989,64.6445,64.4531,64.4804,48747.0
2022-12-21 11:40:00,70.71,70.72,70.54,70.56,73628.0,64.4713,64.4804,64.3163,64.3345,73628.0
2022-12-21 11:50:00,70.56,70.71,70.52,70.67,101394.0,64.3345,64.4713,64.2981,64.4348,101394.0
2022-12-21 12:00:00,70.67,70.76,70.6,70.6,65401.0,64.4348,64.5169,64.371,64.371,65401.0
2022-12-21 12:10:00,70.61,70.79,70.6,70.78,59796.0,64.3801,64.5442,64.371,64.5351,59796.0
2022-12-21 12:20:00,70.77,70.89,70.72,70.86,149251.0,64.526,64.6354,64.4804,64.6081,149251.0
2022-12-21 12:30:00,70.87,70.87,70.55,70.56,182741.0,64.6172,64.6172,64.3254,64.3345,182741.0
2022-12-21 12:40:00,70.56,70.6,70.44,70.48,52058.0,64.3345,64.371,64.2251,64.2616,52058.0
2022-12-21 12:50:00,70.49,70.54,70.35,70.53,67504.0,64.2707,64.3163,64.1431,64.3072,67504.0
2022-12-21 13:00:00,70.53,70.63,70.48,70.58,82161.0,64.3072,64.3984,64.2616,64.3528,82161.0
2022-12-21 13:10:00,70.59,70.6,70.36,70.39,45065.0,64.3619,64.371,64.1522,64.1795,45065.0
2022-12-21 13:20:00,70.4,70.49,70.37,70.48,81224.0,64.1886,64.2707,64.1613,64.2616,81224.0
2022-12-21 13:30:00,70.49,70.53,70.39,70.42,68917.0,64.2707,64.3072,64.1795,64.2069,68917.0
2022-12-21 13:40:00,70.42,70.6,70.38,70.53,50432.0,64.2069,64.371,64.1704,64.3072,50432.0
2022-12-21 13:50:00,70.53,70.57,70.47,70.51,66487.0,64.3072,64.3436,64.2525,64.2889,66487.0
2022-12-21 14:00:00,70.5,70.66,70.48,70.58,72353.0,64.2798,64.4257,64.2616,64.3528,72353.0
2022-12-21 14:10:00,70.58,70.63,70.39,70.39,103509.0,64.3528,64.3984,64.1795,64.1795,103509.0
2022-12-21 14:20:00,70.39,70.43,70.31,70.37,82518.0,64.1795,64.216,64.1066,64.1613,82518.0
2022-12-21 14:30:00,70.38,70.42,70.34,70.34,99601.0,64.1704,64.2069,64.1339,64.1339,99601.0
2022-12-21 14:40:00,70.35,70.43,70.31,70.35,77430.0,64.1431,64.216,64.1066,64.1431,77430.0
2022-12-21 14:50:00,70.36,70.59,70.34,70.56,122933.0,64.1522,64.3619,64.1339,64.3345,122933.0
2022-12-21 15:00:00,70.56,70.61,70.44,70.46,78451.0,64.3345,64.3801,64.2251,64.2434,78451.0
2022-12-21 15:10:00,70.45,70.54,70.42,70.5,120501.0,64.2342,64.3163,64.2069,64.2798,120501.0
2022-12-21 15:20:00,70.5,70.55,70.49,70.53,100258.0,64.2798,64.3254,64.2707,64.3072,100258.0
2022-12-21 15:30:00,70.53,70.6,70.51,70.59,140236.0,64.3072,64.371,64.2889,64.3619,140236.0
2022-12-21 15:40:00,70.6,70.68,70.55,70.67,182861.0,64.371,64.4439,64.3254,64.4348,182861.0
2022-12-21 15:50:00,70.67,70.75,70.56,70.74,658009.0,64.4348,64.5078,64.3345,64.4987,658009.0
2022-12-22 09:30:00,70.64,70.89,70.24,70.46,88926.0,64.4075,64.6354,64.0428,64.2434,88926.0
2022-12-22 09:40:00,70.48,70.63,70.41,70.55,61344.0,64.2616,64.3984,64.1978,64.3254,61344.0
2022-12-22 09:50:00,70.53,70.84,70.52,70.83,46656.0,64.3072,64.5898,64.2981,64.5807,46656.0
2022-12-22 10:00:00,70.82,70.83,70.57,70.7,100085.0,64.5716,64.5807,64.3436,64.4622,100085.0
2022-12-22 10:10:00,70.72,70.77,70.65,70.67,50275.0,64.4804,64.526,64.4166,64.4348,50275.0
2022-12-22 10:20:00,70.68,70.74,70.55,70.55,50003.0,64.4439,64.4987,64.3254,64.3254,50003.0
2022-12-22 10:30:00,70.55,70.65,70.41,70.5,82594.0,64.3254,64.4166,64.1978,64.2798,82594.0
2022-12-22 10:40:00,70.5,70.64,70.5,70.6,43640.0,64.2798,64.4075,64.2798,64.371,43640.0
2022-12-22 10:50:00,70.59,70.6,70.45,70.48,30370.0,64.3619,64.371,64.2342,64.2616,30370.0
2022-12-22 11:00:00,70.49,70.56,70.46,70.47,33019.0,64.2707,64.3345,64.2434,64.2525,33019.0
2022-12-22 11:10:00,70.48,70.55,70.43,70.48,36257.0,64.2616,64.3254,64.216,64.2616,36257.0
2022-12-22 11:20:00,70.5,70.58,70.46,70.5,39118.0,64.2798,64.3528,64.2434,64.2798,39118.0
2022-12-22 11:30:00,70.49,70.58,70.49,70.49,34305.0,64.2707,64.3528,64.2707,64.2707,34305.0
2022-12-22 11:40:00,70.49,70.49,70.39,70.41,29207.0,64.2707,64.2707,64.1795,64.1978,29207.0
2022-12-22 11:50:00,70.42,70.56,70.41,70.53,45098.0,64.2069,64.3345,64.1978,64.3072,45098.0
2022-12-22 12:00:00,70.53,70.58,70.49,70.5,38515.0,64.3072,64.3528,64.2707,64.2798,38515.0
2022-12-22 12:10:00,70.5,70.53,70.37,70.43,47897.0,64.2798,64.3072,64.1613,64.216,47897.0
2022-12-22 12:20:00,70.43,70.44,70.17,70.23,72524.0,64.216,64.2251,63.9789,64.0336,72524.0
2022-12-22 12:30:00,70.22,70.23,70.01,70.04,31874.0,64.0245,64.0336,63.8331,63.8604,31874.0
2022-12-22 12:40:00,70.03,70.04,69.93,70.01,37368.0,63.8513,63.8604,63.7601,63.8331,37368.0
2022-12-22 12:50:00,70.01,70.05,69.97,70.04,19600.0,63.8331,63.8695,63.7966,63.8604,19600.0
2022-12-22 13:00:00,70.06,70.07,69.81,69.82,37361.0,63.8786,63.8878,63.6507,63.6598,37361.0
2022-12-22 13:10:00,69.82,70.04,69.82,70.04,27911.0,63.6598,63.8604,63.6598,63.8604,27911.0
2022-12-22 13:20:00,70.05,70.05,69.86,69.88,31932.0,63.8695,63.8695,63.6963,63.7145,31932.0
2022-12-22 13:30:00,69.87,69.87,69.69,69.79,42705.0,63.7054,63.7054,63.5413,63.6325,42705.0
2022-12-22 13:40:00,69.8,69.89,69.73,69.89,18668.0,63.6416,63.7236,63.5778,63.7236,18668.0
2022-12-22 13:50:00,69.87,69.88,69.79,69.84,21878.0,63.7054,63.7145,63.6325,63.6781,21878.0
2022-12-22 14:00:00,69.84,69.92,69.78,69.78,40717.0,63.6781,63.751,63.6234,63.6234,40717.0
2022-12-22 14:10:00,69.79,69.98,69.78,69.86,77864.0,63.6325,63.8057,63.6234,63.6963,77864.0
2022-12-22 14:20:00,69.86,69.98,69.81,69.95,29780.0,63.6963,63.8057,63.6507,63.7784,29780.0
2022-12-22 14:30:00,69.97,70.04,69.92,69.97,30745.0,63.7966,63.8604,63.751,63.7966,30745.0
2022-12-22 14:40:00,69.97,70.07,69.9,70.07,44202.0,63.7966,63.8878,63.7328,63.8878,44202.0
2022-12-22 14:50:00,70.07,70.22,70.04,70.22,28063.0,63.8878,64.0245,63.8604,64.0245,28063.0
2022-12-22 15:00:00,70.24,70.34,70.19,70.34,35248.0,64.0428,64.1339,63.9972,64.1339,35248.0
2022-12-22 15:10:00,70.34,70.35,70.24,70.34,31920.0,64.1339,64.1431,64.0428,64.1339,31920.0
2022-12-22 15:20:00,70.36,70.51,70.36,70.5,42455.0,64.1522,64.2889,64.1522,64.2798,42455.0
2022-12-22 15:30:00,70.51,70.58,70.42,70.46,56485.0,64.2889,64.3528,64.2069,64.2434,56485.0
2022-12-22 15:40:00,70.46,70.55,70.39,70.55,120635.0,64.2434,64.3254,64.1795,64.3254,120635.0
2022-12-22 15:50:00,70.56,70.77,70.54,70.75,367652.0,64.3345,64.526,64.3163,64.5078,367652.0
2022-12-23 09:30:00,70.64,71.01,70.64,70.77,67949.0,64.4075,64.7448,64.4075,64.526,67949.0
2022-12-23 09:40:00,70.75,71.02,70.72,70.83,56665.0,64.5078,64.7539,64.4804,64.5807,56665.0
2022-12-23 09:50:00,70.86,70.9,70.76,70.88,33742.0,64.6081,64.6445,64.5169,64.6263,33742.0
2022-12-23 10:00:00,70.92,71.05,70.86,71.03,73538.0,64.6628,64.7813,64.6081,64.7631,73538.0
2022-12-23 10:10:00,71.07,71.37,71.07,71.34,65173.0,64.7995,65.0731,64.7995,65.0457,65173.0
2022-12-23 10:20:00,71.34,71.44,71.28,71.36,72477.0,65.0457,65.1369,64.991,65.0639,72477.0
2022-12-23 10:30:00,71.39,71.54,71.37,71.51,51855.0,65.0913,65.2281,65.0731,65.2007,51855.0
2022-12-23 10:40:00,71.53,71.57,71.43,71.46,62412.0,65.2189,65.2554,65.1278,65.1551,62412.0
2022-12-23 10:50:00,71.46,71.52,71.4,71.48,78280.0,65.1551,65.2098,65.1004,65.1734,78280.0
2022-12-23 11:00:00,71.48,71.53,71.4,71.41,121729.0,65.1734,65.2189,65.1004,65.1095,121729.0
2022-12-23 11:10:00,71.42,71.53,71.38,71.44,72446.0,65.1187,65.2189,65.0822,65.1369,72446.0
2022-12-23 11:20:00,71.44,71.5,71.28,71.31,55125.0,65.1369,65.1916,64.991,65.0184,55125.0
2022-12-23 11:30:00,71.32,71.47,71.3,71.47,26609.0,65.0275,65.1642,65.0092,65.1642,26609.0
2022-12-23 11:40:00,71.48,71.52,71.34,71.4,26553.0,65.1734,65.2098,65.0457,65.1004,26553.0
2022-12-23 11:50:00,71.4,71.49,71.36,71.47,37430.0,65.1004,65.1825,65.0639,65.1642,37430.0
2022-12-23 12:00:00,71.48,71.53,71.36,71.38,26144.0,65.1734,65.2189,65.0639,65.0822,26144.0
2022-12-23 12:10:00,71.38,71.48,71.36,71.48,25230.0,65.0822,65.1734,65.0639,65.1734,25230.0
2022-12-23 12:20:00,71.48,71.54,71.36,71.4,32631.0,65.1734,65.2281,65.0639,65.1004,32631.0
2022-12-23 12:30:00,71.39,71.45,71.29,71.31,28940.0,65.0913,65.146,65.0001,65.0184,28940.0
2022-12-23 12:40:00,71.31,71.41,71.3,71.31,31144.0,65.0184,65.1095,65.0092,65.0184,31144.0
2022-12-23 12:50:00,71.33,71.41,71.33,71.39,20132.0,65.0366,65.1095,65.0366,65.0913,20132.0
2022-12-23 13:00:00,71.4,71.46,71.38,71.44,27488.0,65.1004,65.1551,65.0822,65.1369,27488.0
2022-12-23 13:10:00,71.44,71.47,71.35,71.44,26817.0,65.1369,65.1642,65.0548,65.1369,26817.0
2022-12-23 13:20:00,71.45,71.46,71.36,71.45,20118.0,65.146,65.1551,65.0639,65.146,20118.0
2022-12-23 13:30:00,71.44,71.47,71.38,71.38,24085.0,65.1369,65.1642,65.0822,65.0822,24085.0
2022-12-23 13:40:00,71.36,71.39,71.27,71.36,35386.0,65.0639,65.0913,64.9819,65.0639,35386.0
2022-12-23 13:50:00,71.34,71.34,71.21,71.22,22569.0,65.0457,65.0457,64.9272,64.9363,22569.0
2022-12-23 14:00:00,71.22,71.27,71.19,71.26,22802.0,64.9363,64.9819,64.9089,64.9728,22802.0
2022-12-23 14:10:00,71.25,71.36,71.25,71.32,20672.0,64.9637,65.0639,64.9637,65.0275,20672.0
2022-12-23 14:20:00,71.32,71.37,71.27,71.36,24237.0,65.0275,65.0731,64.9819,65.0639,24237.0
2022-12-23 14:30:00,71.36,71.46,71.36,71.45,26111.0,65.0639,65.1551,65.0639,65.146,26111.0
2022-12-23 14:40:00,71.45,71.45,71.38,71.38,29738.0,65.146,65.146,65.0822,65.0822,29738.0
2022-12-23 14:50:00,71.37,71.52,71.37,71.51,29414.0,65.0731,65.2098,65.0731,65.2007,29414.0
2022-12-23 15:00:00,71.52,71.58,71.5,71.54,39268.0,65.2098,65.2645,65.1916,65.2281,39268.0
2022-12-23 15:10:00,71.54,71.6,71.52,71.53,35433.0,65.2281,65.2828,65.2098,65.2189,35433.0
2022-12-23 15:20:00,71.55,71.55,71.38,71.45,56606.0,65.2372,65.2372,65.0822,65.146,56606.0
2022-12-23 15:30:00,71.46,71.49,71.34,71.36,69592.0,65.1551,65.1825,65.0457,65.0639,69592.0
2022-12-23 15:40:00,71.36,71.57,71.35,71.56,80304.0,65.0639,65.2554,65.0548,65.2463,80304.0
2022-12-23 15:50:00,71.55,71.75,71.47,71.73,316569.0,65.2372,65.4195,65.1642,65.4013,316569.0
2022-12-27 09:30:00,71.75,71.83,71.65,71.77,77938.0,65.4195,65.4925,65.3284,65.4378,77938.0
2022-12-27 09:40:00,71.78,71.83,71.68,71.81,62993.0,65.4469,65.4925,65.3557,65.4742,62993.0
2022-12-27 09:50:00,71.8,71.85,71.69,71.69,31370.0,65.4651,65.5107,65.3648,65.3648,31370.0
2022-12-27 10:00:00,71.68,71.69,71.4,71.57,39857.0,65.3557,65.3648,65.1004,65.2554,39857.0
2022-12-27 10:10:00,71.59,71.75,71.54,71.71,42665.0,65.2737,65.4195,65.2281,65.3831,42665.0
2022-12-27 10:20:00,71.72,71.85,71.66,71.67,27473.0,65.3922,65.5107,65.3375,65.3466,27473.0
2022-12-27 10:30:00,71.67,71.68,71.56,71.67,39409.0,65.3466,65.3557,65.2463,65.3466,39409.0
2022-12-27 10:40:00,71.65,71.73,71.63,71.67,40581.0,65.3284,65.4013,65.3101,65.3466,40581.0
2022-12-27 10:50:00,71.67,71.74,71.55,71.56,31372.0,65.3466,65.4104,65.2372,65.2463,31372.0
2022-12-27 11:00:00,71.56,71.69,71.53,71.68,34808.0,65.2463,65.3648,65.2189,65.3557,34808.0
2022-12-27 11:10:00,71.69,71.75,71.66,71.74,22728.0,65.3648,65.4195,65.3375,65.4104,22728.0
2022-12-27 11:20:00,71.73,71.79,71.68,71.72,21640.0,65.4013,65.456,65.3557,65.3922,21640.0
2022-12-27 11:30:00,71.72,71.82,71.7,71.82,20840.0,65.3922,65.4834,65.374,65.4834,20840.0
2022-12-27 11:40:00,71.82,71.89,71.78,71.88,31661.0,65.4834,65.5472,65.4469,65.5381,31661.0
2022-12-27 11:50:00,71.88,71.95,71.82,71.89,43895.0,65.5381,65.6019,65.4834,65.5472,43895.0
2022-12-27 12:00:00,71.93,72.02,71.93,71.95,30400.0,65.5837,65.6657,65.5837,65.6019,30400.0
2022-12-27 12:10:00,71.97,72.04,71.96,71.98,22559.0,65.6201,65.684,65.611,65.6292,22559.0
2022-12-27 12:20:00,71.97,72.0,71.91,71.95,35650.0,65.6201,65.6475,65.5654,65.6019,35650.0
2022-12-27 12:30:00,71.95,72.04,71.94,72.01,24550.0,65.6019,65.684,65.5928,65.6566,24550.0
2022-12-27 12:40:00,72.01,72.01,71.9,71.94,23098.0,65.6566,65.6566,65.5563,65.5928,23098.0
2022-12-27 12:50:00,71.93,72.0,71.91,71.97,19071.0,65.5837,65.6475,65.5654,65.6201,19071.0
2022-12-27 13:00:00,71.98,72.13,71.98,72.09,21810.0,65.6292,65.766,65.6292,65.7295,21810.0
2022-12-27 13:10:00,72.1,72.11,72.05,72.06,17908.0,65.7387,65.7478,65.6931,65.7022,17908.0
2022-12-27 13:20:00,72.06,72.12,72.02,72.03,22195.0,65.7022,65.7569,65.6657,65.6748,22195.0
2022-12-27 13:30:00,72.02,72.08,72.0,72.08,23423.0,65.6657,65.7204,65.6475,65.7204,23423.0
2022-12-27 13:40:00,72.07,72.12,72.04,72.09,19860.0,65.7113,65.7569,65.684,65.7295,19860.0
2022-12-27 13:50:00,72.09,72.1,71.92,71.94,27028.0,65.7295,65.7387,65.5745,65.5928,27028.0
2022-12-27 14:00:00,71.93,72.01,71.92,71.97,17057.0,65.5837,65.6566,65.5745,65.6201,17057.0
2022-12-27 14:10:00,71.97,71.99,71.9,71.94,28685.0,65.6201,65.6384,65.5563,65.5928,28685.0
2022-12-27 14:20:00,71.95,72.04,71.93,72.0,22937.0,65.6019,65.684,65.5837,65.6475,22937.0
2022-12-27 14:30:00,71.99,72.04,71.96,71.99,19077.0,65.6384,65.684,65.611,65.6384,19077.0
2022-12-27 14:40:00,71.98,72.1,71.97,72.06,31376.0,65.6292,65.7387,65.6201,65.7022,31376.0
2022-12-27 14:50:00,72.06,72.08,72.02,72.08,46532.0,65.7022,65.7204,65.6657,65.7204,46532.0
2022-12-27 15:00:00,72.07,72.18,72.05,72.17,19725.0,65.7113,65.8116,65.6931,65.8025,19725.0
2022-12-27 15:10:00,72.17,72.32,72.14,72.23,34186.0,65.8025,65.9392,65.7751,65.8572,34186.0
2022-12-27 15:20:00,72.22,72.29,72.17,72.27,39105.0,65.8481,65.9119,65.8025,65.8937,39105.0
2022-12-27 15:30:00,72.27,72.4,72.27,72.38,69143.0,65.8937,66.0122,65.8937,65.994,69143.0
2022-12-27 15:40:00,72.38,72.42,72.28,72.38,86242.0,65.994,66.0304,65.9028,65.994,86242.0
2022-12-27 15:50:00,72.41,72.43,72.17,72.27,388201.0,66.0213,66.0395,65.8025,65.8937,388201.0
2022-12-28 09:30:00,72.42,72.58,72.23,72.55,58498.0,66.0304,66.1763,65.8572,66.149,58498.0
2022-12-28 09:40:00,72.54,72.8,72.51,72.78,28956.0,66.1398,66.3769,66.1125,66.3587,28956.0
2022-12-28 09:50:00,72.79,72.83,72.5,72.51,20411.0,66.3678,66.4043,66.1034,66.1125,20411.0
2022-12-28 10:00:00,72.52,72.57,72.41,72.44,29295.0,66.1216,66.1672,66.0213,66.0487,29295.0
2022-12-28 10:10:00,72.42,72.58,72.39,72.56,26843.0,66.0304,66.1763,66.0031,66.1581,26843.0
2022-12-28 10:20:00,72.57,72.6,72.17,72.23,46491.0,66.1672,66.1945,65.8025,65.8572,46491.0
2022-12-28 10:30:00,72.22,72.25,72.14,72.17,30944.0,65.8481,65.8754,65.7751,65.8025,30944.0
2022-12-28 10:40:00,72.17,72.31,72.11,72.26,32284.0,65.8025,65.9301,65.7478,65.8845,32284.0
2022-12-28 10:50:00,72.26,72.28,72.09,72.11,30798.0,65.8845,65.9028,65.7295,65.7478,30798.0
2022-12-28 11:00:00,72.11,72.18,72.03,72.09,24460.0,65.7478,65.8116,65.6748,65.7295,24460.0
2022-12-28 11:10:00,72.08,72.12,71.98,72.02,29517.0,65.7204,65.7569,65.6292,65.6657,29517.0
2022-12-28 11:20:00,72.02,72.08,71.94,71.95,23863.0,65.6657,65.7204,65.5928,65.6019,23863.0
2022-12-28 11:30:00,71.96,72.09,71.96,72.09,30579.0,65.611,65.7295,65.611,65.7295,30579.0
2022-12-28 11:40:00,72.09,72.21,72.07,72.07,38696.0,65.7295,65.839,65.7113,65.7113,38696.0
2022-12-28 11:50:00,72.08,72.09,71.99,72.01,26052.0,65.7204,65.7295,65.6384,65.6566,26052.0
2022-12-28 12:00:00,72.0,72.0,71.75,71.79,29304.0,65.6475,65.6475,65.4195,65.456,29304.0
2022-12-28 12:10:00,71.79,71.79,71.65,71.68,27655.0,65.456,65.456,65.3284,65.3557,27655.0
2022-12-28 12:20:00,71.65,71.69,71.58,71.66,29506.0,65.3284,65.3648,65.2645,65.3375,29506.0
2022-12-28 12:30:00,71.65,71.75,71.62,71.63,35780.0,65.3284,65.4195,65.301,65.3101,35780.0
2022-12-28 12:40:00,71.63,71.8,71.61,71.8,12354.0,65.3101,65.4651,65.2919,65.4651,12354.0
2022-12-28 12:50:00,71.79,71.83,71.76,71.8,24184.0,65.456,65.4925,65.4287,65.4651,24184.0
2022-12-28 13:00:00,71.8,71.85,71.79,71.83,29805.0,65.4651,65.5107,65.456,65.4925,29805.0
2022-12-28 13:10:00,71.81,71.9,71.78,71.88,19694.0,65.4742,65.5563,65.4469,65.5381,19694.0
2022-12-28 13:20:00,71.88,71.89,71.74,71.76,33597.0,65.5381,65.5472,65.4104,65.4287,33597.0
2022-12-28 13:30:00,71.77,71.77,71.68,71.68,22906.0,65.4378,65.4378,65.3557,65.3557,22906.0
2022-12-28 13:40:00,71.67,71.79,71.67,71.77,16567.0,65.3466,65.456,65.3466,65.4378,16567.0
2022-12-28 13:50:00,71.76,71.8,71.71,71.73,21435.0,65.4287,65.4651,65.3831,65.4013,21435.0
2022-12-28 14:00:00,71.73,71.83,71.71,71.76,28046.0,65.4013,65.4925,65.3831,65.4287,28046.0
2022-12-28 14:10:00,71.76,71.8,71.68,71.8,18920.0,65.4287,65.4651,65.3557,65.4651,18920.0
2022-12-28 14:20:00,71.8,71.88,71.78,71.86,15469.0,65.4651,65.5381,65.4469,65.5198,15469.0
2022-12-28 14:30:00,71.86,71.94,71.85,71.92,18123.0,65.5198,65.5928,65.5107,65.5745,18123.0
2022-12-28 14:40:00,71.92,72.05,71.91,71.96,23712.0,65.5745,65.6931,65.5654,65.611,23712.0
2022-12-28 14:50:00,71.96,71.96,71.82,71.9,36317.0,65.611,65.611,65.4834,65.5563,36317.0
2022-12-28 15:00:00,71.88,71.89,71.66,71.67,35657.0,65.5381,65.5472,65.3375,65.3466,35657.0
2022-12-28 15:10:00,71.69,71.69,71.53,71.64,33457.0,65.3648,65.3648,65.2189,65.3192,33457.0
2022-12-28 15:20:00,71.64,71.64,71.51,71.58,41934.0,65.3192,65.3192,65.2007,65.2645,41934.0
2022-12-28 15:30:00,71.57,71.67,71.48,71.58,67331.0,65.2554,65.3466,65.1734,65.2645,67331.0
2022-12-28 15:40:00,71.58,71.6,71.47,71.53,80725.0,65.2645,65.2828,65.1642,65.2189,80725.0
2022-12-28 15:50:00,71.55,71.74,71.54,71.63,278921.0,65.2372,65.4104,65.2281,65.3101,278921.0
2022-12-29 09:30:00,71.95,72.29,71.89,72.26,75506.0,65.6019,65.9119,65.5472,65.8845,75506.0
2022-12-29 09:40:00,72.29,72.35,72.16,72.21,20423.0,65.9119,65.9666,65.7934,65.839,20423.0
2022-12-29 09:50:00,72.23,72.32,72.16,72.3,27166.0,65.8572,65.9392,65.7934,65.921,27166.0
2022-12-29 10:00:00,72.3,72.35,72.2,72.23,35830.0,65.921,65.9666,65.8298,65.8572,35830.0
2022-12-29 10:10:00,72.24,72.32,72.21,72.28,27038.0,65.8663,65.9392,65.839,65.9028,27038.0
2022-12-29 10:20:00,72.27,72.28,72.1,72.14,25091.0,65.8937,65.9028,65.7387,65.7751,25091.0
2022-12-29 10:30:00,72.15,72.27,72.15,72.21,28406.0,65.7842,65.8937,65.7842,65.839,28406.0
2022-12-29 10:40:00,72.2,72.26,72.13,72.16,25505.0,65.8298,65.8845,65.766,65.7934,25505.0
2022-12-29 10:50:00,72.17,72.25,72.17,72.19,21199.0,65.8025,65.8754,65.8025,65.8207,21199.0
2022-12-29 11:00:00,72.2,72.3,72.19,72.3,18447.0,65.8298,65.921,65.8207,65.921,18447.0
2022-12-29 11:10:00,72.29,72.34,72.23,72.28,21308.0,65.9119,65.9575,65.8572,65.9028,21308.0
2022-12-29 11:20:00,72.28,72.3,72.12,72.15,30253.0,65.9028,65.921,65.7569,65.7842,30253.0
2022-12-29 11:30:00,72.15,72.34,72.15,72.34,18814.0,65.7842,65.9575,65.7842,65.9575,18814.0
2022-12-29 11:40:00,72.33,72.39,72.28,72.38,25861.0,65.9484,66.0031,65.9028,65.994,25861.0
2022-12-29 11:50:00,72.39,72.45,72.33,72.33,11644.0,66.0031,66.0578,65.9484,65.9484,11644.0
2022-12-29 12:00:00,72.32,72.42,72.29,72.41,19782.0,65.9392,66.0304,65.9119,66.0213,19782.0
2022-12-29 12:10:00,72.42,72.45,72.33,72.34,16887.0,66.0304,66.0578,65.9484,65.9575,16887.0
2022-12-29 12:20:00,72.32,72.4,72.32,72.39,13207.0,65.9392,66.0122,65.9392,66.0031,13207.0
2022-12-29 12:30:00,72.39,72.43,72.34,72.37,18281.0,66.0031,66.0395,65.9575,65.9848,18281.0
2022-12-29 12:40:00,72.37,72.41,72.33,72.34,14209.0,65.9848,66.0213,65.9484,65.9575,14209.0
2022-12-29 12:50:00,72.35,72.46,72.34,72.45,28803.0,65.9666,66.0669,65.9575,66.0578,28803.0
2022-12-29 13:00:00,72.45,72.48,72.34,72.35,16397.0,66.0578,66.0851,65.9575,65.9666,16397.0
2022-12-29 13:10:00,72.37,72.45,72.36,72.37,22716.0,65.9848,66.0578,65.9757,65.9848,22716.0
2022-12-29 13:20:00,72.38,72.4,72.31,72.38,22953.0,65.994,66.0122,65.9301,65.994,22953.0
2022-12-29 13:30:00,72.4,72.42,72.3,72.34,29752.0,66.0122,66.0304,65.921,65.9575,29752.0
2022-12-29 13:40:00,72.38,72.4,72.35,72.4,29884.0,65.994,66.0122,65.9666,66.0122,29884.0
2022-12-29 13:50:00,72.4,72.42,72.34,72.39,30160.0,66.0122,66.0304,65.9575,66.0031,30160.0
2022-12-29 14:00:00,72.38,72.42,72.34,72.36,36563.0,65.994,66.0304,65.9575,65.9757,36563.0
2022-12-29 14:10:00,72.36,72.37,72.21,72.28,26451.0,65.9757,65.9848,65.839,65.9028,26451.0
2022-12-29 14:20:00,72.28,72.32,72.23,72.25,29999.0,65.9028,65.9392,65.8572,65.8754,29999.0
2022-12-29 14:30:00,72.24,72.33,72.21,72.27,24288.0,65.8663,65.9484,65.839,65.8937,24288.0
2022-12-29 14:40:00,72.27,72.35,72.26,72.28,37337.0,65.8937,65.9666,65.8845,65.9028,37337.0
2022-12-29 14:50:00,72.29,72.3,72.21,72.25,26594.0,65.9119,65.921,65.839,65.8754,26594.0
2022-12-29 15:00:00,72.25,72.33,72.23,72.28,23941.0,65.8754,65.9484,65.8572,65.9028,23941.0
2022-12-29 15:10:00,72.27,72.36,72.22,72.26,37611.0,65.8937,65.9757,65.8481,65.8845,37611.0
2022-12-29 15:20:00,72.27,72.27,72.16,72.17,41764.0,65.8937,65.8937,65.7934,65.8025,41764.0
2022-12-29 15:30:00,72.16,72.19,72.01,72.03,58943.0,65.7934,65.8207,65.6566,65.6748,58943.0
2022-12-29 15:40:00,72.03,72.19,72.01,72.19,82737.0,65.6748,65.8207,65.6566,65.8207,82737.0
2022-12-29 15:50:00,72.19,72.28,72.16,72.16,299242.0,65.8207,65.9028,65.7934,65.7934,299242.0
2022-12-30 09:30:00,72.18,72.27,72.06,72.13,38011.0,65.8116,65.8937,65.7022,65.766,38011.0
2022-12-30 09:40:00,72.16,72.27,71.99,71.99,35582.0,65.7934,65.8937,65.6384,65.6384,35582.0
2022-12-30 09:50:00,71.99,72.02,71.89,71.95,17516.0,65.6384,65.6657,65.5472,65.6019,17516.0
2022-12-30 10:00:00,71.93,71.97,71.79,71.84,36655.0,65.5837,65.6201,65.456,65.5016,36655.0
2022-12-30 10:10:00,71.84,72.02,71.84,72.01,21220.0,65.5016,65.6657,65.5016,65.6566,21220.0
2022-12-30 10:20:00,72.01,72.03,71.93,71.97,20498.0,65.6566,65.6748,65.5837,65.6201,20498.0
2022-12-30 10:30:00,71.94,71.94,71.79,71.83,24141.0,65.5928,65.5928,65.456,65.4925,24141.0
2022-12-30 10:40:00,71.79,71.84,71.69,71.84,32583.0,65.456,65.5016,65.3648,65.5016,32583.0
2022-12-30 10:50:00,71.83,71.83,71.61,71.67,39345.0,65.4925,65.4925,65.2919,65.3466,39345.0
2022-12-30 11:00:00,71.67,71.69,71.58,71.59,20754.0,65.3466,65.3648,65.2645,65.2737,20754.0
2022-12-30 11:10:00,71.59,71.62,71.47,71.53,35716.0,65.2737,65.301,65.1642,65.2189,35716.0
2022-12-30 11:20:00,71.53,71.53,71.44,71.48,38378.0,65.2189,65.2189,65.1369,65.1734,38378.0
2022-12-30 11:30:00,71.46,71.69,71.41,71.69,40634.0,65.1551,65.3648,65.1095,65.3648,40634.0
2022-12-30 11:40:00,71.69,71.76,71.52,71.52,73418.0,65.3648,65.4287,65.2098,65.2098,73418.0
2022-12-30 11:50:00,71.51,71.62,71.51,71.6,22068.0,65.2007,65.301,65.2007,65.2828,22068.0
2022-12-30 12:00:00,71.62,71.66,71.58,71.59,12837.0,65.301,65.3375,65.2645,65.2737,12837.0
2022-12-30 12:10:00,71.6,71.63,71.51,71.53,23172.0,65.2828,65.3101,65.2007,65.2189,23172.0
2022-12-30 12:20:00,71.53,71.6,71.52,71.55,23311.0,65.2189,65.2828,65.2098,65.2372,23311.0
2022-12-30 12:30:00,71.55,71.57,71.48,71.49,25351.0,65.2372,65.2554,65.1734,65.1825,25351.0
2022-12-30 12:40:00,71.49,71.52,71.44,71.48,21560.0,65.1825,65.2098,65.1369,65.1734,21560.0
2022-12-30 12:50:00,71.5,71.54,71.45,71.53,15320.0,65.1916,65.2281,65.146,65.2189,15320.0
2022-12-30 13:00:00,71.54,71.57,71.48,71.55,20287.0,65.2281,65.2554,65.1734,65.2372,20287.0
2022-12-30 13:10:00,71.53,71.56,71.34,71.35,39222.0,65.2189,65.2463,65.0457,65.0548,39222.0
2022-12-30 13:20:00,71.34,71.35,71.07,71.22,29879.0,65.0457,65.0548,64.7995,64.9363,29879.0
2022-12-30 13:30:00,71.21,71.3,71.2,71.23,23947.0,64.9272,65.0092,64.9181,64.9454,23947.0
2022-12-30 13:40:00,71.22,71.23,71.1,71.1,27039.0,64.9363,64.9454,64.8269,64.8269,27039.0
2022-12-30 13:50:00,71.11,71.11,71.02,71.02,25805.0,64.836,64.836,64.7539,64.7539,25805.0
2022-12-30 14:00:00,71.01,71.07,70.86,70.87,27075.0,64.7448,64.7995,64.6081,64.6172,27075.0
2022-12-30 14:10:00,70.88,70.95,70.84,70.91,26491.0,64.6263,64.6901,64.5898,64.6537,26491.0
2022-12-30 14:20:00,70.91,70.96,70.82,70.87,58380.0,64.6537,64.6992,64.5716,64.6172,58380.0
2022-12-30 14:30:00,70.87,70.97,70.86,70.9,37163.0,64.6172,64.7084,64.6081,64.6445,37163.0
2022-12-30 14:40:00,70.87,70.92,70.83,70.84,26355.0,64.6172,64.6628,64.5807,64.5898,26355.0
2022-12-30 14:50:00,70.84,70.91,70.81,70.82,31876.0,64.5898,64.6537,64.5625,64.5716,31876.0
2022-12-30 15:00:00,70.81,70.95,70.81,70.91,27162.0,64.5625,64.6901,64.5625,64.6537,27162.0
2022-12-30 15:10:00,70.9,71.18,70.89,71.13,76793.0,64.6445,64.8998,64.6354,64.8542,76793.0
2022-12-30 15:20:00,71.13,71.19,71.09,71.1,46079.0,64.8542,64.9089,64.8178,64.8269,46079.0
2022-12-30 15:30:00,71.09,71.36,71.05,71.36,79144.0,64.8178,65.0639,64.7813,65.0639,79144.0
2022-12-30 15:40:00,71.36,71.53,71.31,71.53,80907.0,65.0639,65.2189,65.0184,65.2189,80907.0
2022-12-30 15:50:00,71.52,71.59,71.31,71.41,314799.0,65.2098,65.2737,65.0184,65.1095,314799.0
2023-01-03 09:30:00,71.43,71.87,71.14,71.86,153187.0,65.1278,65.529,64.8634,65.5198,153187.0
2023-01-03 09:40:00,71.9,72.02,71.4,71.52,69786.0,65.5563,65.6657,65.1004,65.2098,69786.0
2023-01-03 09:50:00,71.52,71.62,71.42,71.52,31913.0,65.2098,65.301,65.1187,65.2098,31913.0
2023-01-03 10:00:00,71.54,71.57,71.25,71.27,35559.0,65.2281,65.2554,64.9637,64.9819,35559.0
2023-01-03 10:10:00,71.22,71.22,70.72,70.73,45020.0,64.9363,64.9363,64.4804,64.4895,45020.0
2023-01-03 10:20:00,70.72,70.92,70.69,70.89,43490.0,64.4804,64.6628,64.4531,64.6354,43490.0
2023-01-03 10:30:00,70.88,71.07,70.79,71.06,54791.0,64.6263,64.7995,64.5442,64.7904,54791.0
2023-01-03 10:40:00,71.08,71.21,71.05,71.16,37913.0,64.8087,64.9272,64.7813,64.8816,37913.0
2023-01-03 10:50:00,71.17,71.35,71.13,71.35,75245.0,64.8907,65.0548,64.8542,65.0548,75245.0
2023-01-03 11:00:00,71.34,71.42,71.24,71.24,74789.0,65.0457,65.1187,64.9545,64.9545,74789.0
2023-01-03 11:10:00,71.25,71.28,70.86,70.93,44311.0,64.9637,64.991,64.6081,64.6719,44311.0
2023-01-03 11:20:00,70.9,70.99,70.8,70.9,37759.0,64.6445,64.7266,64.5534,64.6445,37759.0
2023-01-03 11:30:00,70.89,70.96,70.78,70.94,26235.0,64.6354,64.6992,64.5351,64.681,26235.0
2023-01-03 11:40:00,70.93,70.95,70.81,70.91,88583.0,64.6719,64.6901,64.5625,64.6537,88583.0
2023-01-03 11:50:00,70.91,71.12,70.9,71.09,43334.0,64.6537,64.8451,64.6445,64.8178,43334.0
2023-01-03 12:00:00,71.1,71.18,71.01,71.16,60931.0,64.8269,64.8998,64.7448,64.8816,60931.0
2023-01-03 12:10:00,71.16,71.24,71.11,71.17,26590.0,64.8816,64.9545,64.836,64.8907,26590.0
2023-01-03 12:20:00,71.2,71.2,71.08,71.08,26612.0,64.9181,64.9181,64.8087,64.8087,26612.0
2023-01-03 12:30:00,71.09,71.28,71.05,71.15,26866.0,64.8178,64.991,64.7813,64.8725,26866.0
2023-01-03 12:40:00,71.14,71.14,70.88,70.96,23180.0,64.8634,64.8634,64.6263,64.6992,23180.0
2023-01-03 12:50:00,70.96,71.04,70.89,71.0,25919.0,64.6992,64.7722,64.6354,64.7357,25919.0
2023-01-03 13:00:00,70.99,71.0,70.87,70.98,14108.0,64.7266,64.7357,64.6172,64.7175,14108.0
2023-01-03 13:10:00,70.96,71.1,70.94,71.09,30392.0,64.6992,64.8269,64.681,64.8178,30392.0
2023-01-03 13:20:00,71.09,71.29,71.06,71.29,26795.0,64.8178,65.0001,64.7904,65.0001,26795.0
2023-01-03 13:30:00,71.28,71.37,71.27,71.31,40252.0,64.991,65.0731,64.9819,65.0184,40252.0
2023-01-03 13:40:00,71.3,71.47,71.3,71.47,35765.0,65.0092,65.1642,65.0092,65.1642,35765.0
2023-01-03 13:50:00,71.48,71.59,71.45,71.53,27185.0,65.1734,65.2737,65.146,65.2189,27185.0
2023-01-03 14:00:00,71.53,71.55,71.42,71.49,22815.0,65.2189,65.2372,65.1187,65.1825,22815.0
2023-01-03 14:10:00,71.49,71.62,71.45,71.52,29812.0,65.1825,65.301,65.146,65.2098,29812.0
2023-01-03 14:20:00,71.53,71.69,71.53,71.67,80287.0,65.2189,65.3648,65.2189,65.3466,80287.0
2023-01-03 14:30:00,71.66,71.66,71.46,71.46,88226.0,65.3375,65.3375,65.1551,65.1551,88226.0
2023-01-03 14:40:00,71.45,71.67,71.45,71.6,160805.0,65.146,65.3466,65.146,65.2828,160805.0
2023-01-03 14:50:00,71.6,71.61,71.32,71.36,66439.0,65.2828,65.2919,65.0275,65.0639,66439.0
2023-01-03 15:00:00,71.34,71.44,71.16,71.17,91582.0,65.0457,65.1369,64.8816,64.8907,91582.0
2023-01-03 15:10:00,71.17,71.49,71.16,71.45,58906.0,64.8907,65.1825,64.8816,65.146,58906.0
2023-01-03 15:20:00,71.44,71.48,71.26,71.46,67956.0,65.1369,65.1734,64.9728,65.1551,67956.0
2023-01-03 15:30:00,71.48,71.72,71.45,71.7,140672.0,65.1734,65.3922,65.146,65.374,140672.0
2023-01-03 15:40:00,71.7,71.8,71.67,71.78,141706.0,65.374,65.4651,65.3466,65.4469,141706.0
2023-01-03 15:50:00,71.8,71.94,71.75,71.88,362300.0,65.4651,65.5928,65.4195,65.5381,362300.0
2023-01-04 09:30:00,72.03,72.25,71.91,71.92,117424.0,65.6748,65.8754,65.5654,65.5745,117424.0
2023-01-04 09:40:00,71.93,72.12,71.91,72.11,86571.0,65.5837,65.7569,65.5654,65.7478,86571.0
2023-01-04 09:50:00,72.11,72.28,71.95,72.25,49512.0,65.7478,65.9028,65.6019,65.8754,49512.0
2023-01-04 10:00:00,72.24,72.24,71.95,72.07,117654.0,65.8663,65.8663,65.6019,65.7113,117654.0
2023-01-04 10:10:00,72.06,72.23,72.03,72.06,87290.0,65.7022,65.8572,65.6748,65.7022,87290.0
2023-01-04 10:20:00,72.04,72.04,71.82,71.98,59005.0,65.684,65.684,65.4834,65.6292,59005.0
2023-01-04 10:30:00,71.98,72.16,71.93,72.14,78242.0,65.6292,65.7934,65.5837,65.7751,78242.0
2023-01-04 10:40:00,72.15,72.36,72.13,72.3,56447.0,65.7842,65.9757,65.766,65.921,56447.0
2023-01-04 10:50:00,72.31,72.51,72.29,72.51,40610.0,65.9301,66.1125,65.9119,66.1125,40610.0
2023-01-04 11:00:00,72.52,72.55,72.41,72.5,18067.0,66.1216,66.149,66.0213,66.1034,18067.0
2023-01-04 11:10:00,72.49,72.53,72.36,72.41,24240.0,66.0942,66.1307,65.9757,66.0213,24240.0
2023-01-04 11:20:00,72.41,72.5,72.38,72.42,33520.0,66.0213,66.1034,65.994,66.0304,33520.0
2023-01-04 11:30:00,72.42,72.5,72.34,72.34,55142.0,66.0304,66.1034,65.9575,65.9575,55142.0
2023-01-04 11:40:00,72.38,72.48,72.38,72.44,56875.0,65.994,66.0851,65.994,66.0487,56875.0
2023-01-04 11:50:00,72.45,72.76,72.45,72.7,82261.0,66.0578,66.3404,66.0578,66.2857,82261.0
2023-01-04 12:00:00,72.72,72.83,72.69,72.73,70348.0,66.304,66.4043,66.2766,66.3131,70348.0
2023-01-04 12:10:00,72.73,72.82,72.73,72.8,24521.0,66.3131,66.3951,66.3131,66.3769,24521.0
2023-01-04 12:20:00,72.8,72.93,72.8,72.83,32162.0,66.3769,66.4954,66.3769,66.4043,32162.0
2023-01-04 12:30:00,72.84,72.92,72.82,72.89,38895.0,66.4134,66.4863,66.3951,66.459,38895.0
2023-01-04 12:40:00,72.89,72.96,72.85,72.87,45907.0,66.459,66.5228,66.4225,66.4407,45907.0
2023-01-04 12:50:00,72.87,72.88,72.71,72.73,49289.0,66.4407,66.4498,66.2948,66.3131,49289.0
2023-01-04 13:00:00,72.75,72.85,72.71,72.85,42332.0,66.3313,66.4225,66.2948,66.4225,42332.0
2023-01-04 13:10:00,72.88,73.0,72.86,72.99,20350.0,66.4498,66.5593,66.4316,66.5501,20350.0
2023-01-04 13:20:00,73.0,73.04,72.78,72.78,49180.0,66.5593,66.5957,66.3587,66.3587,49180.0
2023-01-04 13:30:00,72.79,72.82,72.73,72.76,27420.0,66.3678,66.3951,66.3131,66.3404,27420.0
2023-01-04 13:40:00,72.76,72.79,72.58,72.61,25911.0,66.3404,66.3678,66.1763,66.2037,25911.0
2023-01-04 13:50:00,72.59,72.65,72.49,72.55,22938.0,66.1854,66.2401,66.0942,66.149,22938.0
2023-01-04 14:00:00,72.55,72.7,72.21,72.36,114416.0,66.149,66.2857,65.839,65.9757,114416.0
2023-01-04 14:10:00,72.36,72.63,72.25,72.6,52354.0,65.9757,66.2219,65.8754,66.1945,52354.0
2023-01-04 14:20:00,72.6,72.63,72.26,72.3,78129.0,66.1945,66.2219,65.8845,65.921,78129.0
2023-01-04 14:30:00,72.27,72.37,72.27,72.36,33170.0,65.8937,65.9848,65.8937,65.9757,33170.0
2023-01-04 14:40:00,72.36,72.49,72.19,72.2,41682.0,65.9757,66.0942,65.8207,65.8298,41682.0
2023-01-04 14:50:00,72.2,72.38,72.12,72.35,36924.0,65.8298,65.994,65.7569,65.9666,36924.0
2023-01-04 15:00:00,72.34,72.55,72.32,72.55,43968.0,65.9575,66.149,65.9392,66.149,43968.0
2023-01-04 15:10:00,72.54,72.58,72.42,72.56,47691.0,66.1398,66.1763,66.0304,66.1581,47691.0
2023-01-04 15:20:00,72.56,72.59,72.38,72.42,72657.0,66.1581,66.1854,65.994,66.0304,72657.0
2023-01-04 15:30:00,72.41,72.47,72.16,72.24,71586.0,66.0213,66.076,65.7934,65.8663,71586.0
2023-01-04 15:40:00,72.23,72.34,72.14,72.34,80341.0,65.8572,65.9575,65.7751,65.9575,80341.0
2023-01-04 15:50:00,72.35,72.52,72.35,72.49,291916.0,65.9666,66.1216,65.9666,66.0942,291916.0
2023-01-05 09:30:00,72.0,72.23,71.96,71.96,60885.0,65.6475,65.8572,65.611,65.611,60885.0
2023-01-05 09:40:00,71.96,72.0,71.53,71.65,61111.0,65.611,65.6475,65.2189,65.3284,61111.0
2023-01-05 09:50:00,71.68,71.69,71.37,71.43,45208.0,65.3557,65.3648,65.0731,65.1278,45208.0
2023-01-05 10:00:00,71.42,71.42,71.17,71.27,85242.0,65.1187,65.1187,64.8907,64.9819,85242.0
2023-01-05 10:10:00,71.29,71.35,70.91,70.94,45941.0,65.0001,65.0548,64.6537,64.681,45941.0
2023-01-05 10:20:00,70.94,70.98,70.66,70.9,43174.0,64.681,64.7175,64.4257,64.6445,43174.0
2023-01-05 10:30:00,70.92,71.02,70.87,70.88,55204.0,64.6628,64.7539,64.6172,64.6263,55204.0
2023-01-05 10:40:00,70.89,70.95,70.82,70.91,65766.0,64.6354,64.6901,64.5716,64.6537,65766.0
2023-01-05 10:50:00,70.93,70.93,70.62,70.73,50935.0,64.6719,64.6719,64.3892,64.4895,50935.0
2023-01-05 11:00:00,70.72,70.86,70.63,70.86,82671.0,64.4804,64.6081,64.3984,64.6081,82671.0
2023-01-05 11:10:00,70.86,70.87,70.7,70.74,33161.0,64.6081,64.6172,64.4622,64.4987,33161.0
2023-01-05 11:20:00,70.73,70.81,70.65,70.78,45305.0,64.4895,64.5625,64.4166,64.5351,45305.0
2023-01-05 11:30:00,70.77,70.82,70.68,70.8,33810.0,64.526,64.5716,64.4439,64.5534,33810.0
2023-01-05 11:40:00,70.8,70.87,70.77,70.84,27825.0,64.5534,64.6172,64.526,64.5898,27825.0
2023-01-05 11:50:00,70.84,70.85,70.75,70.78,26880.0,64.5898,64.5989,64.5078,64.5351,26880.0
2023-01-05 12:00:00,70.77,70.95,70.73,70.94,27786.0,64.526,64.6901,64.4895,64.681,27786.0
2023-01-05 12:10:00,70.94,71.0,70.9,70.91,31182.0,64.681,64.7357,64.6445,64.6537,31182.0
2023-01-05 12:20:00,70.92,71.08,70.89,71.07,41893.0,64.6628,64.8087,64.6354,64.7995,41893.0
2023-01-05 12:30:00,71.06,71.22,71.01,71.02,327169.0,64.7904,64.9363,64.7448,64.7539,327169.0
2023-01-05 12:40:00,71.04,71.2,71.03,71.19,32613.0,64.7722,64.9181,64.7631,64.9089,32613.0
2023-01-05 12:50:00,71.17,71.27,71.17,71.26,42217.0,64.8907,64.9819,64.8907,64.9728,42217.0
2023-01-05 13:00:00,71.25,71.32,71.16,71.17,61674.0,64.9637,65.0275,64.8816,64.8907,61674.0
2023-01-05 13:10:00,71.16,71.17,71.04,71.06,24114.0,64.8816,64.8907,64.7722,64.7904,24114.0
2023-01-05 13:20:00,71.06,71.31,71.06,71.18,63178.0,64.7904,65.0184,64.7904,64.8998,63178.0
2023-01-05 13:30:00,71.19,71.23,70.99,71.03,33427.0,64.9089,64.9454,64.7266,64.7631,33427.0
2023-01-05 13:40:00,71.03,71.11,71.0,71.06,39280.0,64.7631,64.836,64.7357,64.7904,39280.0
2023-01-05 13:50:00,71.05,71.08,70.96,70.98,29027.0,64.7813,64.8087,64.6992,64.7175,29027.0
2023-01-05 14:00:00,70.97,71.04,70.96,71.01,41247.0,64.7084,64.7722,64.6992,64.7448,41247.0
2023-01-05 14:10:00,71.0,71.02,70.87,70.89,41365.0,64.7357,64.7539,64.6172,64.6354,41365.0
2023-01-05 14:20:00,70.88,70.88,70.63,70.64,50800.0,64.6263,64.6263,64.3984,64.4075,50800.0
2023-01-05 14:30:00,70.64,70.77,70.62,70.67,103831.0,64.4075,64.526,64.3892,64.4348,103831.0
2023-01-05 14:40:00,70.67,70.82,70.65,70.8,120008.0,64.4348,64.5716,64.4166,64.5534,120008.0
2023-01-05 14:50:00,70.8,70.83,70.58,70.59,87570.0,64.5534,64.5807,64.3528,64.3619,87570.0
2023-01-05 15:00:00,70.58,70.58,70.44,70.44,56572.0,64.3528,64.3528,64.2251,64.2251,56572.0
2023-01-05 15:10:00,70.43,70.44,70.22,70.4,72913.0,64.216,64.2251,64.0245,64.1886,72913.0
2023-01-05 15:20:00,70.39,70.43,70.29,70.3,80301.0,64.1795,64.216,64.0884,64.0975,80301.0
2023-01-05 15:30:00,70.29,70.44,70.22,70.34,105928.0,64.0884,64.2251,64.0245,64.1339,105928.0
2023-01-05 15:40:00,70.33,70.33,70.13,70.19,117020.0,64.1248,64.1248,63.9425,63.9972,117020.0
2023-01-05 15:50:00,70.2,70.41,70.12,70.38,377665.0,64.0063,64.1978,63.9334,64.1704,377665.0
2023-01-06 09:30:00,71.14,71.61,71.05,71.26,361886.0,64.8634,65.2919,64.7813,64.9728,361886.0
2023-01-06 09:40:00,71.26,71.27,70.92,70.94,83716.0,64.9728,64.9819,64.6628,64.681,83716.0
2023-01-06 09:50:00,70.97,71.26,70.95,71.14,49840.0,64.7084,64.9728,64.6901,64.8634,49840.0
2023-01-06 10:00:00,71.16,71.52,71.16,71.46,94948.0,64.8816,65.2098,64.8816,65.1551,94948.0
2023-01-06 10:10:00,71.48,71.61,71.38,71.42,77338.0,65.1734,65.2919,65.0822,65.1187,77338.0
2023-01-06 10:20:00,71.42,71.44,71.24,71.25,70144.0,65.1187,65.1369,64.9545,64.9637,70144.0
2023-01-06 10:30:00,71.26,71.47,71.19,71.45,79547.0,64.9728,65.1642,64.9089,65.146,79547.0
2023-01-06 10:40:00,71.47,71.63,71.44,71.55,100255.0,65.1642,65.3101,65.1369,65.2372,100255.0
2023-01-06 10:50:00,71.54,71.63,71.48,71.54,65389.0,65.2281,65.3101,65.1734,65.2281,65389.0
2023-01-06 11:00:00,71.53,71.59,71.48,71.57,32108.0,65.2189,65.2737,65.1734,65.2554,32108.0
2023-01-06 11:10:00,71.56,71.59,71.42,71.5,27990.0,65.2463,65.2737,65.1187,65.1916,27990.0
2023-01-06 11:20:00,71.51,71.71,71.49,71.61,143248.0,65.2007,65.3831,65.1825,65.2919,143248.0
2023-01-06 11:30:00,71.62,71.66,71.51,71.53,123104.0,65.301,65.3375,65.2007,65.2189,123104.0
2023-01-06 11:40:00,71.52,71.64,71.42,71.61,67024.0,65.2098,65.3192,65.1187,65.2919,67024.0
2023-01-06 11:50:00,71.61,71.72,71.61,71.66,35384.0,65.2919,65.3922,65.2919,65.3375,35384.0
2023-01-06 12:00:00,71.67,71.69,71.54,71.55,33144.0,65.3466,65.3648,65.2281,65.2372,33144.0
2023-01-06 12:10:00,71.55,71.56,71.28,71.39,42994.0,65.2372,65.2463,64.991,65.0913,42994.0
2023-01-06 12:20:00,71.41,71.42,71.3,71.33,25803.0,65.1095,65.1187,65.0092,65.0366,25803.0
2023-01-06 12:30:00,71.34,71.39,71.24,71.31,28541.0,65.0457,65.0913,64.9545,65.0184,28541.0
2023-01-06 12:40:00,71.3,71.38,71.27,71.29,27531.0,65.0092,65.0822,64.9819,65.0001,27531.0
2023-01-06 12:50:00,71.3,71.36,71.26,71.33,25142.0,65.0092,65.0639,64.9728,65.0366,25142.0
2023-01-06 13:00:00,71.33,71.37,71.24,71.35,45448.0,65.0366,65.0731,64.9545,65.0548,45448.0
2023-01-06 13:10:00,71.34,71.42,71.31,71.36,28658.0,65.0457,65.1187,65.0184,65.0639,28658.0
2023-01-06 13:20:00,71.36,71.41,71.33,71.37,17758.0,65.0639,65.1095,65.0366,65.0731,17758.0
2023-01-06 13:30:00,71.38,71.48,71.38,71.45,44264.0,65.0822,65.1734,65.0822,65.146,44264.0
2023-01-06 13:40:00,71.45,71.49,71.37,71.45,43907.0,65.146,65.1825,65.0731,65.146,43907.0
2023-01-06 13:50:00,71.44,71.5,71.38,71.49,29226.0,65.1369,65.1916,65.0822,65.1825,29226.0
2023-01-06 14:00:00,71.5,71.62,71.5,71.62,29303.0,65.1916,65.301,65.1916,65.301,29303.0
2023-01-06 14:10:00,71.62,71.7,71.57,71.7,31458.0,65.301,65.374,65.2554,65.374,31458.0
2023-01-06 14:20:00,71.7,71.79,71.62,71.63,121896.0,65.374,65.456,65.301,65.3101,121896.0
2023-01-06 14:30:00,71.63,71.81,71.63,71.8,35812.0,65.3101,65.4742,65.3101,65.4651,35812.0
2023-01-06 14:40:00,71.8,71.81,71.73,71.79,33506.0,65.4651,65.4742,65.4013,65.456,33506.0
2023-01-06 14:50:00,71.79,71.91,71.78,71.84,45042.0,65.456,65.5654,65.4469,65.5016,45042.0
2023-01-06 15:00:00,71.83,71.97,71.82,71.93,38808.0,65.4925,65.6201,65.4834,65.5837,38808.0
2023-01-06 15:10:00,71.93,72.06,71.83,71.9,93992.0,65.5837,65.7022,65.4925,65.5563,93992.0
2023-01-06 15:20:00,71.9,71.94,71.83,71.83,50996.0,65.5563,65.5928,65.4925,65.4925,50996.0
2023-01-06 15:30:00,71.82,71.95,71.81,71.9,62643.0,65.4834,65.6019,65.4742,65.5563,62643.0
2023-01-06 15:40:00,71.89,71.99,71.85,71.86,117729.0,65.5472,65.6384,65.5107,65.5198,117729.0
2023-01-06 15:50:00,71.86,71.86,71.59,71.64,345422.0,65.5198,65.5198,65.2737,65.3192,345422.0
2023-01-09 09:30:00,71.4,71.56,71.24,71.35,71914.0,65.1004,65.2463,64.9545,65.0548,71914.0
2023-01-09 09:40:00,71.36,71.46,71.27,71.44,65974.0,65.0639,65.1551,64.9819,65.1369,65974.0
2023-01-09 09:50:00,71.45,71.62,71.41,71.58,36661.0,65.146,65.301,65.1095,65.2645,36661.0
2023-01-09 10:00:00,71.58,71.7,71.55,71.67,45094.0,65.2645,65.374,65.2372,65.3466,45094.0
2023-01-09 10:10:00,71.67,71.87,71.65,71.81,40450.0,65.3466,65.529,65.3284,65.4742,40450.0
2023-01-09 10:20:00,71.82,71.86,71.58,71.67,30233.0,65.4834,65.5198,65.2645,65.3466,30233.0
2023-01-09 10:30:00,71.7,71.87,71.69,71.83,34063.0,65.374,65.529,65.3648,65.4925,34063.0
2023-01-09 10:40:00,71.86,71.87,71.66,71.71,22444.0,65.5198,65.529,65.3375,65.3831,22444.0
2023-01-09 10:50:00,71.71,71.72,71.56,71.6,22021.0,65.3831,65.3922,65.2463,65.2828,22021.0
2023-01-09 11:00:00,71.6,71.78,71.6,71.66,33410.0,65.2828,65.4469,65.2828,65.3375,33410.0
2023-01-09 11:10:00,71.68,71.85,71.66,71.84,51753.0,65.3557,65.5107,65.3375,65.5016,51753.0
2023-01-09 11:20:00,71.85,71.95,71.82,71.86,64317.0,65.5107,65.6019,65.4834,65.5198,64317.0
2023-01-09 11:30:00,71.87,71.93,71.73,71.76,54796.0,65.529,65.5837,65.4013,65.4287,54796.0
2023-01-09 11:40:00,71.77,71.95,71.75,71.93,60342.0,65.4378,65.6019,65.4195,65.5837,60342.0
2023-01-09 11:50:00,71.95,72.18,71.88,72.18,56582.0,65.6019,65.8116,65.5381,65.8116,56582.0
2023-01-09 12:00:00,72.19,72.2,71.89,71.92,46756.0,65.8207,65.8298,65.5472,65.5745,46756.0
2023-01-09 12:10:00,71.93,72.0,71.85,71.89,25853.0,65.5837,65.6475,65.5107,65.5472,25853.0
2023-01-09 12:20:00,71.88,71.92,71.78,71.92,27537.0,65.5381,65.5745,65.4469,65.5745,27537.0
2023-01-09 12:30:00,71.92,71.95,71.79,71.79,22700.0,65.5745,65.6019,65.456,65.456,22700.0
2023-01-09 12:40:00,71.8,71.94,71.78,71.9,31022.0,65.4651,65.5928,65.4469,65.5563,31022.0
2023-01-09 12:50:00,71.91,71.95,71.87,71.92,28076.0,65.5654,65.6019,65.529,65.5745,28076.0
2023-01-09 13:00:00,71.91,71.92,71.73,71.73,17300.0,65.5654,65.5745,65.4013,65.4013,17300.0
2023-01-09 13:10:00,71.71,71.84,71.71,71.74,29753.0,65.3831,65.5016,65.3831,65.4104,29753.0
2023-01-09 13:20:00,71.74,71.86,71.71,71.78,21140.0,65.4104,65.5198,65.3831,65.4469,21140.0
2023-01-09 13:30:00,71.77,71.78,71.62,71.68,33579.0,65.4378,65.4469,65.301,65.3557,33579.0
2023-01-09 13:40:00,71.67,71.79,71.62,71.79,30402.0,65.3466,65.456,65.301,65.456,30402.0
2023-01-09 13:50:00,71.76,71.86,71.75,71.81,20707.0,65.4287,65.5198,65.4195,65.4742,20707.0
2023-01-09 14:00:00,71.81,71.91,71.76,71.83,42563.0,65.4742,65.5654,65.4287,65.4925,42563.0
2023-01-09 14:10:00,71.84,71.93,71.77,71.81,29292.0,65.5016,65.5837,65.4378,65.4742,29292.0
2023-01-09 14:20:00,71.82,71.91,71.8,71.83,37641.0,65.4834,65.5654,65.4651,65.4925,37641.0
2023-01-09 14:30:00,71.81,71.96,71.79,71.95,54649.0,65.4742,65.611,65.456,65.6019,54649.0
2023-01-09 14:40:00,71.94,72.01,71.9,71.9,39409.0,65.5928,65.6566,65.5563,65.5563,39409.0
2023-01-09 14:50:00,71.91,71.97,71.78,71.78,28488.0,65.5654,65.6201,65.4469,65.4469,28488.0
2023-01-09 15:00:00,71.78,71.93,71.77,71.92,68185.0,65.4469,65.5837,65.4378,65.5745,68185.0
2023-01-09 15:10:00,71.92,71.92,71.69,71.78,35674.0,65.5745,65.5745,65.3648,65.4469,35674.0
2023-01-09 15:20:00,71.77,71.79,71.64,71.65,56650.0,65.4378,65.456,65.3192,65.3284,56650.0
2023-01-09 15:30:00,71.65,71.69,71.54,71.56,58444.0,65.3284,65.3648,65.2281,65.2463,58444.0
2023-01-09 15:40:00,71.56,71.62,71.48,71.55,83378.0,65.2463,65.301,65.1734,65.2372,83378.0
2023-01-09 15:50:00,71.56,71.71,71.5,71.5,314661.0,65.2463,65.3831,65.1916,65.1916,314661.0
2023-01-10 09:30:00,71.37,71.37,70.72,70.94,84016.0,65.0731,65.0731,64.4804,64.681,84016.0
2023-01-10 09:40:00,70.94,71.0,70.82,70.92,48696.0,64.681,64.7357,64.5716,64.6628,48696.0
2023-01-10 09:50:00,70.91,71.07,70.7,70.77,40724.0,64.6537,64.7995,64.4622,64.526,40724.0
2023-01-10 10:00:00,70.77,70.8,70.55,70.57,51415.0,64.526,64.5534,64.3254,64.3436,51415.0
2023-01-10 10:10:00,70.56,70.86,70.56,70.64,98485.0,64.3345,64.6081,64.3345,64.4075,98485.0
2023-01-10 10:20:00,70.63,70.87,70.58,70.73,153286.0,64.3984,64.6172,64.3528,64.4895,153286.0
2023-01-10 10:30:00,70.73,70.73,70.44,70.59,111959.0,64.4895,64.4895,64.2251,64.3619,111959.0
2023-01-10 10:40:00,70.56,70.61,70.46,70.58,29653.0,64.3345,64.3801,64.2434,64.3528,29653.0
2023-01-10 10:50:00,70.59,70.79,70.59,70.75,47809.0,64.3619,64.5442,64.3619,64.5078,47809.0
2023-01-10 11:00:00,70.73,70.87,70.71,70.78,22360.0,64.4895,64.6172,64.4713,64.5351,22360.0
2023-01-10 11:10:00,70.78,70.92,70.77,70.9,36168.0,64.5351,64.6628,64.526,64.6445,36168.0
2023-01-10 11:20:00,70.9,70.93,70.6,70.73,61048.0,64.6445,64.6719,64.371,64.4895,61048.0
2023-01-10 11:30:00,70.74,70.75,70.58,70.63,39568.0,64.4987,64.5078,64.3528,64.3984,39568.0
2023-01-10 11:40:00,70.63,70.75,70.63,70.73,68938.0,64.3984,64.5078,64.3984,64.4895,68938.0
2023-01-10 11:50:00,70.74,70.89,70.74,70.81,40576.0,64.4987,64.6354,64.4987,64.5625,40576.0
2023-01-10 12:00:00,70.77,70.84,70.66,70.82,41455.0,64.526,64.5898,64.4257,64.5716,41455.0
2023-01-10 12:10:00,70.82,70.89,70.74,70.78,33662.0,64.5716,64.6354,64.4987,64.5351,33662.0
2023-01-10 12:20:00,70.79,70.86,70.75,70.84,35448.0,64.5442,64.6081,64.5078,64.5898,35448.0
2023-01-10 12:30:00,70.83,70.99,70.74,70.98,50363.0,64.5807,64.7266,64.4987,64.7175,50363.0
2023-01-10 12:40:00,70.98,71.05,70.97,70.99,31281.0,64.7175,64.7813,64.7084,64.7266,31281.0
2023-01-10 12:50:00,70.98,71.1,70.97,71.03,36901.0,64.7175,64.8269,64.7084,64.7631,36901.0
2023-01-10 13:00:00,71.03,71.06,70.89,70.92,31453.0,64.7631,64.7904,64.6354,64.6628,31453.0
2023-01-10 13:10:00,70.92,70.92,70.8,70.83,42541.0,64.6628,64.6628,64.5534,64.5807,42541.0
2023-01-10 13:20:00,70.83,70.88,70.78,70.78,41418.0,64.5807,64.6263,64.5351,64.5351,41418.0
2023-01-10 13:30:00,70.78,71.01,70.77,71.0,37533.0,64.5351,64.7448,64.526,64.7357,37533.0
2023-01-10 13:40:00,71.01,71.07,71.0,71.07,20449.0,64.7448,64.7995,64.7357,64.7995,20449.0
2023-01-10 13:50:00,71.09,71.14,71.05,71.11,25103.0,64.8178,64.8634,64.7813,64.836,25103.0
2023-01-10 14:00:00,71.13,71.16,71.03,71.09,30328.0,64.8542,64.8816,64.7631,64.8178,30328.0
2023-01-10 14:10:00,71.09,71.17,71.06,71.13,26048.0,64.8178,64.8907,64.7904,64.8542,26048.0
2023-01-10 14:20:00,71.12,71.14,70.99,71.0,55974.0,64.8451,64.8634,64.7266,64.7357,55974.0
2023-01-10 14:30:00,71.01,71.12,70.95,70.98,47401.0,64.7448,64.8451,64.6901,64.7175,47401.0
2023-01-10 14:40:00,70.95,71.0,70.89,70.91,25422.0,64.6901,64.7357,64.6354,64.6537,25422.0
2023-01-10 14:50:00,70.91,70.96,70.88,70.91,31811.0,64.6537,64.6992,64.6263,64.6537,31811.0
2023-01-10 15:00:00,70.91,70.96,70.85,70.92,36966.0,64.6537,64.6992,64.5989,64.6628,36966.0
2023-01-10 15:10:00,70.91,71.07,70.86,71.06,38183.0,64.6537,64.7995,64.6081,64.7904,38183.0
2023-01-10 15:20:00,71.06,71.1,71.0,71.01,41261.0,64.7904,64.8269,64.7357,64.7448,41261.0
2023-01-10 15:30:00,71.0,71.08,70.97,71.03,53875.0,64.7357,64.8087,64.7084,64.7631,53875.0
2023-01-10 15:40:00,71.03,71.18,71.01,71.16,75662.0,64.7631,64.8998,64.7448,64.8816,75662.0
2023-01-10 15:50:00,71.16,71.23,71.09,71.11,272745.0,64.8816,64.9454,64.8178,64.836,272745.0
2023-01-11 09:30:00,71.15,71.41,71.05,71.39,48730.0,64.8725,65.1095,64.7813,65.0913,48730.0
2023-01-11 09:40:00,71.42,71.45,71.25,71.25,26045.0,65.1187,65.146,64.9637,64.9637,26045.0
2023-01-11 09:50:00,71.23,71.27,71.16,71.25,22467.0,64.9454,64.9819,64.8816,64.9637,22467.0
2023-01-11 10:00:00,71.27,71.32,71.12,71.2,34745.0,64.9819,65.0275,64.8451,64.9181,34745.0
2023-01-11 10:10:00,71.19,71.21,71.03,71.06,29189.0,64.9089,64.9272,64.7631,64.7904,29189.0
2023-01-11 10:20:00,71.04,71.1,70.98,71.03,38046.0,64.7722,64.8269,64.7175,64.7631,38046.0
2023-01-11 10:30:00,71.03,71.18,71.03,71.14,39557.0,64.7631,64.8998,64.7631,64.8634,39557.0
2023-01-11 10:40:00,71.15,71.27,71.14,71.27,38563.0,64.8725,64.9819,64.8634,64.9819,38563.0
2023-01-11 10:50:00,71.27,71.35,71.13,71.25,44969.0,64.9819,65.0548,64.8542,64.9637,44969.0
2023-01-11 11:00:00,71.28,71.38,71.27,71.34,22514.0,64.991,65.0822,64.9819,65.0457,22514.0
2023-01-11 11:10:00,71.36,71.42,71.28,71.3,26278.0,65.0639,65.1187,64.991,65.0092,26278.0
2023-01-11 11:20:00,71.31,71.32,71.18,71.2,26274.0,65.0184,65.0275,64.8998,64.9181,26274.0
2023-01-11 11:30:00,71.2,71.2,71.08,71.11,40179.0,64.9181,64.9181,64.8087,64.836,40179.0
2023-01-11 11:40:00,71.11,71.2,71.05,71.06,44874.0,64.836,64.9181,64.7813,64.7904,44874.0
2023-01-11 11:50:00,71.03,71.16,71.01,71.11,54345.0,64.7631,64.8816,64.7448,64.836,54345.0
2023-01-11 12:00:00,71.11,71.21,71.08,71.18,27676.0,64.836,64.9272,64.8087,64.8998,27676.0
2023-01-11 12:10:00,71.17,71.24,71.16,71.18,30574.0,64.8907,64.9545,64.8816,64.8998,30574.0
2023-01-11 12:20:00,71.18,71.3,71.17,71.29,19529.0,64.8998,65.0092,64.8907,65.0001,19529.0
2023-01-11 12:30:00,71.29,71.34,71.22,71.33,41189.0,65.0001,65.0457,64.9363,65.0366,41189.0
2023-01-11 12:40:00,71.33,71.35,71.27,71.28,19195.0,65.0366,65.0548,64.9819,64.991,19195.0
2023-01-11 12:50:00,71.28,71.3,71.15,71.16,15524.0,64.991,65.0092,64.8725,64.8816,15524.0
2023-01-11 13:00:00,71.16,71.3,71.14,71.17,34560.0,64.8816,65.0092,64.8634,64.8907,34560.0
2023-01-11 13:10:00,71.17,71.32,71.17,71.24,42751.0,64.8907,65.0275,64.8907,64.9545,42751.0
2023-01-11 13:20:00,71.24,71.5,71.24,71.47,41419.0,64.9545,65.1916,64.9545,65.1642,41419.0
2023-01-11 13:30:00,71.47,71.52,71.43,71.5,35074.0,65.1642,65.2098,65.1278,65.1916,35074.0
2023-01-11 13:40:00,71.52,71.64,71.5,71.62,31968.0,65.2098,65.3192,65.1916,65.301,31968.0
2023-01-11 13:50:00,71.63,71.63,71.45,71.48,25765.0,65.3101,65.3101,65.146,65.1734,25765.0
2023-01-11 14:00:00,71.48,71.48,71.26,71.35,26919.0,65.1734,65.1734,64.9728,65.0548,26919.0
2023-01-11 14:10:00,71.36,71.37,71.24,71.29,27568.0,65.0639,65.0731,64.9545,65.0001,27568.0
2023-01-11 14:20:00,71.29,71.34,71.25,71.3,19294.0,65.0001,65.0457,64.9637,65.0092,19294.0
2023-01-11 14:30:00,71.3,71.37,71.28,71.33,28578.0,65.0092,65.0731,64.991,65.0366,28578.0
2023-01-11 14:40:00,71.34,71.44,71.33,71.44,39957.0,65.0457,65.1369,65.0366,65.1369,39957.0
2023-01-11 14:50:00,71.45,71.52,71.41,71.52,46172.0,65.146,65.2098,65.1095,65.2098,46172.0
2023-01-11 15:00:00,71.52,71.59,71.46,71.59,59313.0,65.2098,65.2737,65.1551,65.2737,59313.0
2023-01-11 15:10:00,71.6,71.63,71.52,71.55,37565.0,65.2828,65.3101,65.2098,65.2372,37565.0
2023-01-11 15:20:00,71.56,71.59,71.5,71.56,51364.0,65.2463,65.2737,65.1916,65.2463,51364.0
2023-01-11 15:30:00,71.56,71.56,71.48,71.51,59210.0,65.2463,65.2463,65.1734,65.2007,59210.0
2023-01-11 15:40:00,71.51,71.62,71.48,71.62,88395.0,65.2007,65.301,65.1734,65.301,88395.0
2023-01-11 15:50:00,71.61,71.61,71.52,71.54,256651.0,65.2919,65.2919,65.2098,65.2281,256651.0
2023-01-12 09:30:00,71.42,71.53,70.84,71.0,288765.0,65.1187,65.2189,64.5898,64.7357,288765.0
2023-01-12 09:40:00,70.99,71.13,70.9,70.95,147755.0,64.7266,64.8542,64.6445,64.6901,147755.0
2023-01-12 09:50:00,70.95,71.0,70.76,70.89,237867.0,64.6901,64.7357,64.5169,64.6354,237867.0
2023-01-12 10:00:00,70.88,70.92,70.62,70.73,106048.0,64.6263,64.6628,64.3892,64.4895,106048.0
2023-01-12 10:10:00,70.75,71.14,70.75,71.0,173899.0,64.5078,64.8634,64.5078,64.7357,173899.0
2023-01-12 10:20:00,71.01,71.07,70.87,70.92,106569.0,64.7448,64.7995,64.6172,64.6628,106569.0
2023-01-12 10:30:00,70.92,71.15,70.87,71.14,86776.0,64.6628,64.8725,64.6172,64.8634,86776.0
2023-01-12 10:40:00,71.14,71.17,70.57,70.58,78107.0,64.8634,64.8907,64.3436,64.3528,78107.0
2023-01-12 10:50:00,70.57,70.89,70.49,70.82,88962.0,64.3436,64.6354,64.2707,64.5716,88962.0
2023-01-12 11:00:00,70.81,70.83,70.63,70.74,34370.0,64.5625,64.5807,64.3984,64.4987,34370.0
2023-01-12 11:10:00,70.75,70.97,70.74,70.92,56570.0,64.5078,64.7084,64.4987,64.6628,56570.0
2023-01-12 11:20:00,70.94,70.95,70.87,70.87,42144.0,64.681,64.6901,64.6172,64.6172,42144.0
2023-01-12 11:30:00,70.86,70.87,70.62,70.69,50464.0,64.6081,64.6172,64.3892,64.4531,50464.0
2023-01-12 11:40:00,70.69,70.82,70.68,70.74,37347.0,64.4531,64.5716,64.4439,64.4987,37347.0
2023-01-12 11:50:00,70.73,70.8,70.7,70.77,21734.0,64.4895,64.5534,64.4622,64.526,21734.0
2023-01-12 12:00:00,70.76,70.84,70.71,70.8,47903.0,64.5169,64.5898,64.4713,64.5534,47903.0
2023-01-12 12:10:00,70.8,70.95,70.8,70.92,40434.0,64.5534,64.6901,64.5534,64.6628,40434.0
2023-01-12 12:20:00,70.93,70.95,70.82,70.83,63526.0,64.6719,64.6901,64.5716,64.5807,63526.0
2023-01-12 12:30:00,70.81,70.89,70.68,70.69,38226.0,64.5625,64.6354,64.4439,64.4531,38226.0
2023-01-12 12:40:00,70.68,70.78,70.66,70.75,55676.0,64.4439,64.5351,64.4257,64.5078,55676.0
2023-01-12 12:50:00,70.74,70.81,70.72,70.74,40018.0,64.4987,64.5625,64.4804,64.4987,40018.0
2023-01-12 13:00:00,70.74,70.86,70.72,70.78,42391.0,64.4987,64.6081,64.4804,64.5351,42391.0
2023-01-12 13:10:00,70.78,70.83,70.73,70.78,48604.0,64.5351,64.5807,64.4895,64.5351,48604.0
2023-01-12 13:20:00,70.78,70.8,70.53,70.59,54813.0,64.5351,64.5534,64.3072,64.3619,54813.0
2023-01-12 13:30:00,70.58,70.71,70.53,70.69,63179.0,64.3528,64.4713,64.3072,64.4531,63179.0
2023-01-12 13:40:00,70.69,70.83,70.68,70.79,214362.0,64.4531,64.5807,64.4439,64.5442,214362.0
2023-01-12 13:50:00,70.78,70.93,70.77,70.89,90974.0,64.5351,64.6719,64.526,64.6354,90974.0
2023-01-12 14:00:00,70.9,70.94,70.84,70.88,48183.0,64.6445,64.681,64.5898,64.6263,48183.0
2023-01-12 14:10:00,70.89,70.98,70.85,70.86,50073.0,64.6354,64.7175,64.5989,64.6081,50073.0
2023-01-12 14:20:00,70.87,70.93,70.79,70.81,47734.0,64.6172,64.6719,64.5442,64.5625,47734.0
2023-01-12 14:30:00,70.8,70.86,70.76,70.81,38027.0,64.5534,64.6081,64.5169,64.5625,38027.0
2023-01-12 14:40:00,70.81,70.84,70.77,70.8,33299.0,64.5625,64.5898,64.526,64.5534,33299.0
2023-01-12 14:50:00,70.8,70.82,70.67,70.79,57064.0,64.5534,64.5716,64.4348,64.5442,57064.0
2023-01-12 15:00:00,70.8,70.8,70.64,70.66,53899.0,64.5534,64.5534,64.4075,64.4257,53899.0
2023-01-12 15:10:00,70.66,70.68,70.54,70.59,54387.0,64.4257,64.4439,64.3163,64.3619,54387.0
2023-01-12 15:20:00,70.58,70.67,70.57,70.59,67522.0,64.3528,64.4348,64.3436,64.3619,67522.0
2023-01-12 15:30:00,70.6,70.68,70.5,70.51,75044.0,64.371,64.4439,64.2798,64.2889,75044.0
2023-01-12 15:40:00,70.52,70.55,70.38,70.4,125897.0,64.2981,64.3254,64.1704,64.1886,125897.0
2023-01-12 15:50:00,70.37,70.44,70.27,70.34,468328.0,64.1613,64.2251,64.0701,64.1339,468328.0
2023-01-13 09:30:00,69.95,70.04,69.33,69.34,127558.0,63.7784,63.8604,63.2131,63.2222,127558.0
2023-01-13 09:40:00,69.37,69.63,69.37,69.49,234302.0,63.2495,63.4866,63.2495,63.3589,234302.0
2023-01-13 09:50:00,69.5,69.66,69.48,69.61,47232.0,63.3681,63.5139,63.3498,63.4684,47232.0
2023-01-13 10:00:00,69.58,69.77,69.51,69.77,86500.0,63.441,63.6142,63.3772,63.6142,86500.0
2023-01-13 10:10:00,69.77,69.82,69.65,69.71,66739.0,63.6142,63.6598,63.5048,63.5595,66739.0
2023-01-13 10:20:00,69.72,69.79,69.68,69.78,39720.0,63.5686,63.6325,63.5322,63.6234,39720.0
2023-01-13 10:30:00,69.78,69.85,69.63,69.77,60899.0,63.6234,63.6872,63.4866,63.6142,60899.0
2023-01-13 10:40:00,69.79,69.8,69.62,69.75,45325.0,63.6325,63.6416,63.4775,63.596,45325.0
2023-01-13 10:50:00,69.78,69.82,69.72,69.77,30775.0,63.6234,63.6598,63.5686,63.6142,30775.0
2023-01-13 11:00:00,69.8,69.81,69.63,69.71,36402.0,63.6416,63.6507,63.4866,63.5595,36402.0
2023-01-13 11:10:00,69.7,69.7,69.57,69.62,22764.0,63.5504,63.5504,63.4319,63.4775,22764.0
2023-01-13 11:20:00,69.63,69.81,69.62,69.72,29970.0,63.4866,63.6507,63.4775,63.5686,29970.0
2023-01-13 11:30:00,69.72,69.73,69.63,69.72,25345.0,63.5686,63.5778,63.4866,63.5686,25345.0
2023-01-13 11:40:00,69.73,69.74,69.64,69.67,23018.0,63.5778,63.5869,63.4957,63.5231,23018.0
2023-01-13 11:50:00,69.67,69.68,69.45,69.48,34378.0,63.5231,63.5322,63.3225,63.3498,34378.0
2023-01-13 12:00:00,69.47,69.57,69.43,69.57,22507.0,63.3407,63.4319,63.3042,63.4319,22507.0
2023-01-13 12:10:00,69.56,69.7,69.56,69.66,23738.0,63.4228,63.5504,63.4228,63.5139,23738.0
2023-01-13 12:20:00,69.64,69.78,69.6,69.76,25864.0,63.4957,63.6234,63.4592,63.6051,25864.0
2023-01-13 12:30:00,69.76,69.82,69.66,69.7,26501.0,63.6051,63.6598,63.5139,63.5504,26501.0
2023-01-13 12:40:00,69.7,69.72,69.65,69.67,26813.0,63.5504,63.5686,63.5048,63.5231,26813.0
2023-01-13 12:50:00,69.67,69.8,69.67,69.77,29582.0,63.5231,63.6416,63.5231,63.6142,29582.0
2023-01-13 13:00:00,69.77,69.86,69.76,69.85,33445.0,63.6142,63.6963,63.6051,63.6872,33445.0
2023-01-13 13:10:00,69.85,69.96,69.85,69.89,33216.0,63.6872,63.7875,63.6872,63.7236,33216.0
2023-01-13 13:20:00,69.89,69.9,69.81,69.84,27484.0,63.7236,63.7328,63.6507,63.6781,27484.0
2023-01-13 13:30:00,69.83,69.9,69.78,69.9,45867.0,63.6689,63.7328,63.6234,63.7328,45867.0
2023-01-13 13:40:00,69.9,70.05,69.89,70.04,36228.0,63.7328,63.8695,63.7236,63.8604,36228.0
2023-01-13 13:50:00,70.03,70.04,69.97,70.01,42280.0,63.8513,63.8604,63.7966,63.8331,42280.0
2023-01-13 14:00:00,70.01,70.17,70.0,70.12,25905.0,63.8331,63.9789,63.8239,63.9334,25905.0
2023-01-13 14:10:00,70.11,70.21,70.09,70.15,38781.0,63.9242,64.0154,63.906,63.9607,38781.0
2023-01-13 14:20:00,70.15,70.25,70.13,70.23,28958.0,63.9607,64.0519,63.9425,64.0336,28958.0
2023-01-13 14:30:00,70.23,70.34,70.21,70.34,38675.0,64.0336,64.1339,64.0154,64.1339,38675.0
2023-01-13 14:40:00,70.33,70.39,70.25,70.39,36648.0,64.1248,64.1795,64.0519,64.1795,36648.0
2023-01-13 14:50:00,70.38,70.4,70.32,70.39,39458.0,64.1704,64.1886,64.1157,64.1795,39458.0
2023-01-13 15:00:00,70.39,70.47,70.37,70.47,63749.0,64.1795,64.2525,64.1613,64.2525,63749.0
2023-01-13 15:10:00,70.46,70.51,70.29,70.31,104705.0,64.2434,64.2889,64.0884,64.1066,104705.0
2023-01-13 15:20:00,70.31,70.4,70.3,70.3,65807.0,64.1066,64.1886,64.0975,64.0975,65807.0
2023-01-13 15:30:00,70.31,70.56,70.29,70.56,77712.0,64.1066,64.3345,64.0884,64.3345,77712.0
2023-01-13 15:40:00,70.56,70.57,70.37,70.42,96421.0,64.3345,64.3436,64.1613,64.2069,96421.0
2023-01-13 15:50:00,70.41,70.45,70.23,70.33,394898.0,64.1978,64.2342,64.0336,64.1248,394898.0
2023-01-17 09:30:00,70.05,70.45,70.02,70.35,148121.0,63.8695,64.2342,63.8422,64.1431,148121.0
2023-01-17 09:40:00,70.33,70.6,70.3,70.6,65801.0,64.1248,64.371,64.0975,64.371,65801.0
2023-01-17 09:50:00,70.6,70.74,70.56,70.67,33450.0,64.371,64.4987,64.3345,64.4348,33450.0
2023-01-17 10:00:00,70.68,70.78,70.58,70.77,103087.0,64.4439,64.5351,64.3528,64.526,103087.0
2023-01-17 10:10:00,70.77,70.89,70.71,70.8,63624.0,64.526,64.6354,64.4713,64.5534,63624.0
2023-01-17 10:20:00,70.8,70.9,70.73,70.9,52347.0,64.5534,64.6445,64.4895,64.6445,52347.0
2023-01-17 10:30:00,70.91,70.92,70.78,70.8,43400.0,64.6537,64.6628,64.5351,64.5534,43400.0
2023-01-17 10:40:00,70.82,70.84,70.66,70.69,74824.0,64.5716,64.5898,64.4257,64.4531,74824.0
2023-01-17 10:50:00,70.69,70.72,70.64,70.69,31449.0,64.4531,64.4804,64.4075,64.4531,31449.0
2023-01-17 11:00:00,70.69,70.74,70.57,70.59,45790.0,64.4531,64.4987,64.3436,64.3619,45790.0
2023-01-17 11:10:00,70.59,70.66,70.56,70.63,29750.0,64.3619,64.4257,64.3345,64.3984,29750.0
2023-01-17 11:20:00,70.63,70.66,70.56,70.65,38698.0,64.3984,64.4257,64.3345,64.4166,38698.0
2023-01-17 11:30:00,70.64,70.69,70.43,70.45,40025.0,64.4075,64.4531,64.216,64.2342,40025.0
2023-01-17 11:40:00,70.45,70.54,70.41,70.45,31508.0,64.2342,64.3163,64.1978,64.2342,31508.0
2023-01-17 11:50:00,70.46,70.5,70.41,70.44,26032.0,64.2434,64.2798,64.1978,64.2251,26032.0
2023-01-17 12:00:00,70.45,70.48,70.35,70.35,34811.0,64.2342,64.2616,64.1431,64.1431,34811.0
2023-01-17 12:10:00,70.34,70.35,70.24,70.26,25675.0,64.1339,64.1431,64.0428,64.061,25675.0
2023-01-17 12:20:00,70.26,70.31,70.13,70.14,25237.0,64.061,64.1066,63.9425,63.9516,25237.0
2023-01-17 12:30:00,70.14,70.22,70.13,70.16,20449.0,63.9516,64.0245,63.9425,63.9698,20449.0
2023-01-17 12:40:00,70.16,70.17,70.09,70.14,26187.0,63.9698,63.9789,63.906,63.9516,26187.0
2023-01-17 12:50:00,70.13,70.22,70.07,70.2,24474.0,63.9425,64.0245,63.8878,64.0063,24474.0
2023-01-17 13:00:00,70.21,70.26,70.21,70.22,20299.0,64.0154,64.061,64.0154,64.0245,20299.0
2023-01-17 13:10:00,70.22,70.32,70.2,70.3,27583.0,64.0245,64.1157,64.0063,64.0975,27583.0
2023-01-17 13:20:00,70.3,70.34,70.23,70.27,28528.0,64.0975,64.1339,64.0336,64.0701,28528.0
2023-01-17 13:30:00,70.27,70.41,70.25,70.4,34257.0,64.0701,64.1978,64.0519,64.1886,34257.0
2023-01-17 13:40:00,70.41,70.44,70.31,70.34,26185.0,64.1978,64.2251,64.1066,64.1339,26185.0
2023-01-17 13:50:00,70.34,70.35,70.25,70.26,21446.0,64.1339,64.1431,64.0519,64.061,21446.0
2023-01-17 14:00:00,70.27,70.28,70.2,70.26,25223.0,64.0701,64.0792,64.0063,64.061,25223.0
2023-01-17 14:10:00,70.26,70.29,70.08,70.11,40820.0,64.061,64.0884,63.8969,63.9242,40820.0
2023-01-17 14:20:00,70.11,70.11,69.98,70.08,55272.0,63.9242,63.9242,63.8057,63.8969,55272.0
2023-01-17 14:30:00,70.08,70.22,70.08,70.22,41621.0,63.8969,64.0245,63.8969,64.0245,41621.0
2023-01-17 14:40:00,70.22,70.4,70.21,70.4,45354.0,64.0245,64.1886,64.0154,64.1886,45354.0
2023-01-17 14:50:00,70.4,70.41,70.29,70.3,42847.0,64.1886,64.1978,64.0884,64.0975,42847.0
2023-01-17 15:00:00,70.3,70.4,70.2,70.21,35748.0,64.0975,64.1886,64.0063,64.0154,35748.0
2023-01-17 15:10:00,70.2,70.21,70.08,70.12,28369.0,64.0063,64.0154,63.8969,63.9334,28369.0
2023-01-17 15:20:00,70.11,70.11,70.02,70.03,28246.0,63.9242,63.9242,63.8422,63.8513,28246.0
2023-01-17 15:30:00,70.02,70.14,69.99,70.06,92014.0,63.8422,63.9516,63.8148,63.8786,92014.0
2023-01-17 15:40:00,70.06,70.19,70.0,70.03,113874.0,63.8786,63.9972,63.8239,63.8513,113874.0
2023-01-17 15:50:00,70.02,70.07,69.91,70.07,346566.0,63.8422,63.8878,63.7419,63.8878,346566.0
2023-01-18 09:30:00,70.2,70.25,69.83,69.88,75595.0,64.0063,64.0519,63.6689,63.7145,75595.0
2023-01-18 09:40:00,69.88,70.02,69.63,69.63,58554.0,63.7145,63.8422,63.4866,63.4866,58554.0
2023-01-18 09:50:00,69.65,69.65,69.39,69.43,37251.0,63.5048,63.5048,63.2678,63.3042,37251.0
2023-01-18 10:00:00,69.43,69.46,69.16,69.22,75470.0,63.3042,63.3316,63.0581,63.1128,75470.0
2023-01-18 10:10:00,69.24,69.39,69.18,69.23,54019.0,63.131,63.2678,63.0763,63.1219,54019.0
2023-01-18 10:20:00,69.22,69.29,69.16,69.24,43252.0,63.1128,63.1766,63.0581,63.131,43252.0
2023-01-18 10:30:00,69.23,69.3,69.21,69.28,32639.0,63.1219,63.1857,63.1036,63.1675,32639.0
2023-01-18 10:40:00,69.27,69.54,69.24,69.51,43721.0,63.1583,63.4045,63.131,63.3772,43721.0
2023-01-18 10:50:00,69.5,69.58,69.41,69.49,23921.0,63.3681,63.441,63.286,63.3589,23921.0
2023-01-18 11:00:00,69.5,69.52,69.4,69.42,36916.0,63.3681,63.3863,63.2769,63.2951,36916.0
2023-01-18 11:10:00,69.43,69.43,69.1,69.11,72770.0,63.3042,63.3042,63.0033,63.0125,72770.0
2023-01-18 11:20:00,69.11,69.12,68.78,68.91,117135.0,63.0125,63.0216,62.7116,62.8301,117135.0
2023-01-18 11:30:00,68.9,68.9,68.78,68.78,47736.0,62.821,62.821,62.7116,62.7116,47736.0
2023-01-18 11:40:00,68.79,68.94,68.73,68.88,80062.0,62.7207,62.8575,62.666,62.8028,80062.0
2023-01-18 11:50:00,68.87,68.93,68.79,68.84,32823.0,62.7936,62.8483,62.7207,62.7663,32823.0
2023-01-18 12:00:00,68.84,68.87,68.73,68.78,89870.0,62.7663,62.7936,62.666,62.7116,89870.0
2023-01-18 12:10:00,68.78,68.92,68.73,68.75,59621.0,62.7116,62.8392,62.666,62.6842,59621.0
2023-01-18 12:20:00,68.75,68.8,68.58,68.58,41393.0,62.6842,62.7298,62.5292,62.5292,41393.0
2023-01-18 12:30:00,68.58,68.63,68.5,68.52,24363.0,62.5292,62.5748,62.4563,62.4745,24363.0
2023-01-18 12:40:00,68.53,68.57,68.42,68.45,26843.0,62.4836,62.5201,62.3833,62.4107,26843.0
2023-01-18 12:50:00,68.46,68.47,68.25,68.28,30366.0,62.4198,62.4289,62.2283,62.2557,30366.0
2023-01-18 13:00:00,68.28,68.29,68.1,68.14,33210.0,62.2557,62.2648,62.0916,62.128,33210.0
2023-01-18 13:10:00,68.12,68.13,67.97,68.0,49445.0,62.1098,62.1189,61.973,62.0004,49445.0
2023-01-18 13:20:00,67.99,68.13,67.97,68.1,62994.0,61.9913,62.1189,61.973,62.0916,62994.0
2023-01-18 13:30:00,68.11,68.17,68.05,68.08,35672.0,62.1007,62.1554,62.046,62.0733,35672.0
2023-01-18 13:40:00,68.09,68.25,68.07,68.22,32704.0,62.0825,62.2283,62.0642,62.201,32704.0
2023-01-18 13:50:00,68.23,68.28,68.14,68.16,24275.0,62.2101,62.2557,62.128,62.1463,24275.0
2023-01-18 14:00:00,68.16,68.27,68.11,68.17,25262.0,62.1463,62.2466,62.1007,62.1554,25262.0
2023-01-18 14:10:00,68.15,68.18,68.03,68.04,28496.0,62.1372,62.1645,62.0278,62.0369,28496.0
2023-01-18 14:20:00,68.05,68.08,67.99,68.02,26166.0,62.046,62.0733,61.9913,62.0186,26166.0
2023-01-18 14:30:00,68.03,68.07,67.9,67.92,35013.0,62.0278,62.0642,61.9092,61.9275,35013.0
2023-01-18 14:40:00,67.9,67.99,67.84,67.98,29067.0,61.9092,61.9913,61.8545,61.9822,29067.0
2023-01-18 14:50:00,67.99,68.06,67.98,68.04,46534.0,61.9913,62.0551,61.9822,62.0369,46534.0
2023-01-18 15:00:00,68.03,68.1,67.99,68.06,53988.0,62.0278,62.0916,61.9913,62.0551,53988.0
2023-01-18 15:10:00,68.06,68.2,68.06,68.2,47361.0,62.0551,62.1828,62.0551,62.1828,47361.0
2023-01-18 15:20:00,68.2,68.27,68.09,68.1,49443.0,62.1828,62.2466,62.0825,62.0916,49443.0
2023-01-18 15:30:00,68.09,68.12,67.88,67.94,51002.0,62.0825,62.1098,61.891,61.9457,51002.0
2023-01-18 15:40:00,67.92,67.92,67.72,67.75,88847.0,61.9275,61.9275,61.7451,61.7725,88847.0
2023-01-18 15:50:00,67.74,67.88,67.68,67.72,240511.0,61.7633,61.891,61.7086,61.7451,240511.0
2023-01-19 09:30:00,67.47,67.62,67.15,67.22,86706.0,61.5172,61.6539,61.2254,61.2892,86706.0
2023-01-19 09:40:00,67.23,67.59,67.21,67.49,50696.0,61.2983,61.6266,61.2801,61.5354,50696.0
2023-01-19 09:50:00,67.49,67.57,67.33,67.44,58992.0,61.5354,61.6083,61.3895,61.4898,58992.0
2023-01-19 10:00:00,67.44,67.45,67.26,67.27,44050.0,61.4898,61.4989,61.3257,61.3348,44050.0
2023-01-19 10:10:00,67.28,67.31,67.0,67.13,68112.0,61.3439,61.3713,61.0886,61.2072,68112.0
2023-01-19 10:20:00,67.12,67.14,66.99,67.01,80395.0,61.198,61.2163,61.0795,61.0977,80395.0
2023-01-19 10:30:00,67.01,67.01,66.53,66.55,81774.0,61.0977,61.0977,60.6601,60.6783,81774.0
2023-01-19 10:40:00,66.54,66.66,66.45,66.53,82952.0,60.6692,60.7786,60.5872,60.6601,82952.0
2023-01-19 10:50:00,66.52,66.55,66.33,66.42,67761.0,60.651,60.6783,60.4777,60.5598,67761.0
2023-01-19 11:00:00,66.42,66.65,66.41,66.62,84637.0,60.5598,60.7695,60.5507,60.7422,84637.0
2023-01-19 11:10:00,66.63,66.71,66.52,66.52,49902.0,60.7513,60.8242,60.651,60.651,49902.0
2023-01-19 11:20:00,66.51,66.68,66.51,66.57,37341.0,60.6419,60.7969,60.6419,60.6966,37341.0
2023-01-19 11:30:00,66.56,66.67,66.56,66.64,35445.0,60.6874,60.7877,60.6874,60.7604,35445.0
2023-01-19 11:40:00,66.64,66.72,66.55,66.58,55147.0,60.7604,60.8333,60.6783,60.7057,55147.0
2023-01-19 11:50:00,66.57,66.61,66.51,66.55,24358.0,60.6966,60.733,60.6419,60.6783,24358.0
2023-01-19 12:00:00,66.55,66.65,66.49,66.55,26980.0,60.6783,60.7695,60.6236,60.6783,26980.0
2023-01-19 12:10:00,66.54,66.69,66.52,66.61,24476.0,60.6692,60.806,60.651,60.733,24476.0
2023-01-19 12:20:00,66.62,66.62,66.54,66.62,35707.0,60.7422,60.7422,60.6692,60.7422,35707.0
2023-01-19 12:30:00,66.62,66.75,66.62,66.7,57380.0,60.7422,60.8607,60.7422,60.8151,57380.0
2023-01-19 12:40:00,66.7,66.7,66.56,66.64,29068.0,60.8151,60.8151,60.6874,60.7604,29068.0
2023-01-19 12:50:00,66.64,66.64,66.58,66.63,15675.0,60.7604,60.7604,60.7057,60.7513,15675.0
2023-01-19 13:00:00,66.63,66.89,66.63,66.86,61030.0,60.7513,60.9883,60.7513,60.961,61030.0
2023-01-19 13:10:00,66.86,66.89,66.68,66.84,43451.0,60.961,60.9883,60.7969,60.9427,43451.0
2023-01-19 13:20:00,66.82,66.88,66.65,66.69,39181.0,60.9245,60.9792,60.7695,60.806,39181.0
2023-01-19 13:30:00,66.69,66.76,66.65,66.73,118715.0,60.806,60.8698,60.7695,60.8425,118715.0
2023-01-19 13:40:00,66.75,66.84,66.75,66.81,77052.0,60.8607,60.9427,60.8607,60.9154,77052.0
2023-01-19 13:50:00,66.8,66.81,66.68,66.81,26447.0,60.9063,60.9154,60.7969,60.9154,26447.0
2023-01-19 14:00:00,66.81,66.82,66.64,66.67,28846.0,60.9154,60.9245,60.7604,60.7877,28846.0
2023-01-19 14:10:00,66.66,66.71,66.58,66.68,28637.0,60.7786,60.8242,60.7057,60.7969,28637.0
2023-01-19 14:20:00,66.67,66.7,66.62,66.62,25282.0,60.7877,60.8151,60.7422,60.7422,25282.0
2023-01-19 14:30:00,66.6,66.68,66.56,66.61,33430.0,60.7239,60.7969,60.6874,60.733,33430.0
2023-01-19 14:40:00,66.61,66.65,66.48,66.59,126435.0,60.733,60.7695,60.6145,60.7148,126435.0
2023-01-19 14:50:00,66.56,66.6,66.52,66.58,32620.0,60.6874,60.7239,60.651,60.7057,32620.0
2023-01-19 15:00:00,66.59,66.64,66.51,66.52,26368.0,60.7148,60.7604,60.6419,60.651,26368.0
2023-01-19 15:10:00,66.52,66.54,66.43,66.47,42224.0,60.651,60.6692,60.5689,60.6054,42224.0
2023-01-19 15:20:00,66.47,66.51,66.38,66.48,33217.0,60.6054,60.6419,60.5233,60.6145,33217.0
2023-01-19 15:30:00,66.48,66.55,66.41,66.52,65526.0,60.6145,60.6783,60.5507,60.651,65526.0
2023-01-19 15:40:00,66.51,66.52,66.41,66.48,98162.0,60.6419,60.651,60.5507,60.6145,98162.0
2023-01-19 15:50:00,66.48,66.55,66.39,66.46,356436.0,60.6145,60.6783,60.5324,60.5963,356436.0
2023-01-20 09:30:00,66.33,66.33,65.48,65.54,453611.0,60.4777,60.4777,59.7027,59.7574,453611.0
2023-01-20 09:40:00,65.53,65.53,65.19,65.22,84954.0,59.7483,59.7483,59.4383,59.4657,84954.0
2023-01-20 09:50:00,65.24,65.43,65.13,65.37,105013.0,59.4839,59.6571,59.3836,59.6024,105013.0
2023-01-20 10:00:00,65.37,65.46,65.16,65.45,64609.0,59.6024,59.6845,59.411,59.6754,64609.0
2023-01-20 10:10:00,65.46,65.48,65.19,65.22,37773.0,59.6845,59.7027,59.4383,59.4657,37773.0
2023-01-20 10:20:00,65.23,65.55,65.18,65.53,46909.0,59.4748,59.7666,59.4292,59.7483,46909.0
2023-01-20 10:30:00,65.53,65.66,65.5,65.65,42599.0,59.7483,59.8669,59.721,59.8577,42599.0
2023-01-20 10:40:00,65.61,65.83,65.57,65.81,81969.0,59.8213,60.0219,59.7848,60.0036,81969.0
2023-01-20 10:50:00,65.81,65.87,65.72,65.87,30188.0,60.0036,60.0583,59.9216,60.0583,30188.0
2023-01-20 11:00:00,65.87,65.92,65.82,65.83,31508.0,60.0583,60.1039,60.0127,60.0219,31508.0
2023-01-20 11:10:00,65.83,65.95,65.82,65.93,22940.0,60.0219,60.1313,60.0127,60.113,22940.0
2023-01-20 11:20:00,65.94,65.97,65.89,65.96,213146.0,60.1222,60.1495,60.0766,60.1404,213146.0
2023-01-20 11:30:00,65.96,66.0,65.81,65.81,89833.0,60.1404,60.1769,60.0036,60.0036,89833.0
2023-01-20 11:40:00,65.81,65.92,65.78,65.92,90399.0,60.0036,60.1039,59.9763,60.1039,90399.0
2023-01-20 11:50:00,65.91,65.99,65.88,65.93,31847.0,60.0948,60.1677,60.0674,60.113,31847.0
2023-01-20 12:00:00,65.94,66.01,65.89,65.99,22160.0,60.1222,60.186,60.0766,60.1677,22160.0
2023-01-20 12:10:00,65.98,66.15,65.96,66.14,37356.0,60.1586,60.3136,60.1404,60.3045,37356.0
2023-01-20 12:20:00,66.13,66.2,66.09,66.19,42309.0,60.2954,60.3592,60.2589,60.3501,42309.0
2023-01-20 12:30:00,66.18,66.22,66.14,66.15,26665.0,60.341,60.3774,60.3045,60.3136,26665.0
2023-01-20 12:40:00,66.16,66.18,66.04,66.06,21823.0,60.3227,60.341,60.2133,60.2316,21823.0
2023-01-20 12:50:00,66.06,66.11,66.01,66.03,18853.0,60.2316,60.2772,60.186,60.2042,18853.0
2023-01-20 13:00:00,66.04,66.11,66.0,66.08,45664.0,60.2133,60.2772,60.1769,60.2498,45664.0
2023-01-20 13:10:00,66.08,66.2,66.01,66.15,58112.0,60.2498,60.3592,60.186,60.3136,58112.0
2023-01-20 13:20:00,66.14,66.3,66.13,66.3,45581.0,60.3045,60.4504,60.2954,60.4504,45581.0
2023-01-20 13:30:00,66.3,66.55,66.29,66.52,52210.0,60.4504,60.6783,60.4413,60.651,52210.0
2023-01-20 13:40:00,66.52,66.54,66.44,66.51,32730.0,60.651,60.6692,60.578,60.6419,32730.0
2023-01-20 13:50:00,66.53,66.55,66.39,66.42,39030.0,60.6601,60.6783,60.5324,60.5598,39030.0
2023-01-20 14:00:00,66.42,66.48,66.29,66.44,35361.0,60.5598,60.6145,60.4413,60.578,35361.0
2023-01-20 14:10:00,66.45,66.52,66.42,66.46,78687.0,60.5872,60.651,60.5598,60.5963,78687.0
2023-01-20 14:20:00,66.46,66.54,66.44,66.52,27308.0,60.5963,60.6692,60.578,60.651,27308.0
2023-01-20 14:30:00,66.52,66.63,66.52,66.6,27678.0,60.651,60.7513,60.651,60.7239,27678.0
2023-01-20 14:40:00,66.61,66.62,66.51,66.59,38630.0,60.733,60.7422,60.6419,60.7148,38630.0
2023-01-20 14:50:00,66.58,66.69,66.57,66.67,47871.0,60.7057,60.806,60.6966,60.7877,47871.0
2023-01-20 15:00:00,66.67,66.82,66.67,66.8,71009.0,60.7877,60.9245,60.7877,60.9063,71009.0
2023-01-20 15:10:00,66.8,66.98,66.79,66.97,66023.0,60.9063,61.0704,60.8972,61.0613,66023.0
2023-01-20 15:20:00,66.96,66.96,66.84,66.88,55145.0,61.0522,61.0522,60.9427,60.9792,55145.0
2023-01-20 15:30:00,66.9,66.94,66.79,66.84,80003.0,60.9975,61.0339,60.8972,60.9427,80003.0
2023-01-20 15:40:00,66.84,66.98,66.81,66.98,69838.0,60.9427,61.0704,60.9154,61.0704,69838.0
2023-01-20 15:50:00,66.97,67.16,66.9,67.11,278176.0,61.0613,61.2345,60.9975,61.1889,278176.0
2023-01-23 09:30:00,66.95,67.0,66.55,66.66,121250.0,61.043,61.0886,60.6783,60.7786,121250.0
2023-01-23 09:40:00,66.67,66.87,66.67,66.84,66982.0,60.7877,60.9701,60.7877,60.9427,66982.0
2023-01-23 09:50:00,66.83,66.94,66.81,66.85,54315.0,60.9336,61.0339,60.9154,60.9519,54315.0
2023-01-23 10:00:00,66.85,66.95,66.8,66.84,69428.0,60.9519,61.043,60.9063,60.9427,69428.0
2023-01-23 10:10:00,66.84,67.18,66.82,67.09,96153.0,60.9427,61.2527,60.9245,61.1707,96153.0
2023-01-23 10:20:00,67.09,67.34,67.08,67.33,70066.0,61.1707,61.3986,61.1616,61.3895,70066.0
2023-01-23 10:30:00,67.34,67.38,67.21,67.34,89882.0,61.3986,61.4351,61.2801,61.3986,89882.0
2023-01-23 10:40:00,67.35,67.45,67.34,67.41,51125.0,61.4077,61.4989,61.3986,61.4625,51125.0
2023-01-23 10:50:00,67.41,67.47,67.34,67.43,54177.0,61.4625,61.5172,61.3986,61.4807,54177.0
2023-01-23 11:00:00,67.43,67.68,67.4,67.63,46671.0,61.4807,61.7086,61.4533,61.663,46671.0
2023-01-23 11:10:00,67.64,67.72,67.55,67.72,34249.0,61.6722,61.7451,61.5901,61.7451,34249.0
2023-01-23 11:20:00,67.73,67.76,67.51,67.52,34945.0,61.7542,61.7816,61.5536,61.5627,34945.0
2023-01-23 11:30:00,67.52,67.55,67.39,67.45,45695.0,61.5627,61.5901,61.4442,61.4989,45695.0
2023-01-23 11:40:00,67.45,67.51,67.41,67.49,26143.0,61.4989,61.5536,61.4625,61.5354,26143.0
2023-01-23 11:50:00,67.49,67.53,67.44,67.51,26034.0,61.5354,61.5719,61.4898,61.5536,26034.0
2023-01-23 12:00:00,67.5,67.54,67.32,67.32,23044.0,61.5445,61.581,61.3804,61.3804,23044.0
2023-01-23 12:10:00,67.32,67.45,67.31,67.42,28535.0,61.3804,61.4989,61.3713,61.4716,28535.0
2023-01-23 12:20:00,67.42,67.45,67.37,67.42,28288.0,61.4716,61.4989,61.426,61.4716,28288.0
2023-01-23 12:30:00,67.42,67.46,67.37,67.44,20495.0,61.4716,61.508,61.426,61.4898,20495.0
2023-01-23 12:40:00,67.44,67.45,67.35,67.36,18426.0,61.4898,61.4989,61.4077,61.4169,18426.0
2023-01-23 12:50:00,67.34,67.41,67.3,67.39,24265.0,61.3986,61.4625,61.3622,61.4442,24265.0
2023-01-23 13:00:00,67.39,67.41,67.35,67.38,25927.0,61.4442,61.4625,61.4077,61.4351,25927.0
2023-01-23 13:10:00,67.38,67.46,67.35,67.42,34397.0,61.4351,61.508,61.4077,61.4716,34397.0
2023-01-23 13:20:00,67.43,67.5,67.39,67.48,22321.0,61.4807,61.5445,61.4442,61.5263,22321.0
2023-01-23 13:30:00,67.5,67.58,67.44,67.58,69181.0,61.5445,61.6175,61.4898,61.6175,69181.0
2023-01-23 13:40:00,67.58,67.71,67.52,67.66,50821.0,61.6175,61.736,61.5627,61.6904,50821.0
2023-01-23 13:50:00,67.67,67.69,67.59,67.59,27363.0,61.6995,61.7178,61.6266,61.6266,27363.0
2023-01-23 14:00:00,67.58,67.58,67.4,67.44,28801.0,61.6175,61.6175,61.4533,61.4898,28801.0
2023-01-23 14:10:00,67.43,67.44,67.33,67.38,28357.0,61.4807,61.4898,61.3895,61.4351,28357.0
2023-01-23 14:20:00,67.35,67.38,67.16,67.18,42213.0,61.4077,61.4351,61.2345,61.2527,42213.0
2023-01-23 14:30:00,67.17,67.25,67.13,67.14,37662.0,61.2436,61.3166,61.2072,61.2163,37662.0
2023-01-23 14:40:00,67.14,67.14,66.96,66.97,58836.0,61.2163,61.2163,61.0522,61.0613,58836.0
2023-01-23 14:50:00,66.95,66.96,66.81,66.89,55648.0,61.043,61.0522,60.9154,60.9883,55648.0
2023-01-23 15:00:00,66.88,66.89,66.76,66.79,45387.0,60.9792,60.9883,60.8698,60.8972,45387.0
2023-01-23 15:10:00,66.77,66.82,66.69,66.81,74257.0,60.8789,60.9245,60.806,60.9154,74257.0
2023-01-23 15:20:00,66.81,66.86,66.72,66.77,44734.0,60.9154,60.961,60.8333,60.8789,44734.0
2023-01-23 15:30:00,66.78,66.83,66.66,66.79,65247.0,60.888,60.9336,60.7786,60.8972,65247.0
2023-01-23 15:40:00,66.78,66.85,66.7,66.84,96214.0,60.888,60.9519,60.8151,60.9427,96214.0
2023-01-23 15:50:00,66.84,66.91,66.74,66.85,307293.0,60.9427,61.0066,60.8516,60.9519,307293.0
2023-01-24 09:30:00,58.85,71.18,58.85,66.97,31655.0,53.6577,64.8998,53.6577,61.0613,31655.0
2023-01-24 09:40:00,66.96,67.14,66.41,66.41,100670.0,61.0522,61.2163,60.5507,60.5507,100670.0
2023-01-24 09:50:00,66.41,66.43,65.87,65.91,83646.0,60.5507,60.5689,60.0583,60.0948,83646.0
2023-01-24 10:00:00,65.91,66.63,65.84,66.58,80345.0,60.0948,60.7513,60.031,60.7057,80345.0
2023-01-24 10:10:00,66.58,66.63,66.41,66.48,42666.0,60.7057,60.7513,60.5507,60.6145,42666.0
2023-01-24 10:20:00,66.48,66.69,66.47,66.69,35510.0,60.6145,60.806,60.6054,60.806,35510.0
2023-01-24 10:30:00,66.7,67.01,66.67,67.0,97256.0,60.8151,61.0977,60.7877,61.0886,97256.0
2023-01-24 10:40:00,67.01,67.31,66.98,67.31,81063.0,61.0977,61.3713,61.0704,61.3713,81063.0
2023-01-24 10:50:00,67.3,67.3,67.05,67.09,57907.0,61.3622,61.3622,61.1342,61.1707,57907.0
2023-01-24 11:00:00,67.12,67.21,67.04,67.04,76235.0,61.198,61.2801,61.1251,61.1251,76235.0
2023-01-24 11:10:00,67.05,67.07,66.93,66.94,28045.0,61.1342,61.1525,61.0248,61.0339,28045.0
2023-01-24 11:20:00,66.93,67.05,66.9,67.05,72352.0,61.0248,61.1342,60.9975,61.1342,72352.0
2023-01-24 11:30:00,67.06,67.09,66.84,66.87,85048.0,61.1433,61.1707,60.9427,60.9701,85048.0
2023-01-24 11:40:00,66.86,66.92,66.77,66.83,46587.0,60.961,61.0157,60.8789,60.9336,46587.0
2023-01-24 11:50:00,66.83,66.9,66.79,66.79,36279.0,60.9336,60.9975,60.8972,60.8972,36279.0
2023-01-24 12:00:00,66.74,66.85,66.57,66.85,26212.0,60.8516,60.9519,60.6966,60.9519,26212.0
2023-01-24 12:10:00,66.86,66.91,66.83,66.86,19026.0,60.961,61.0066,60.9336,60.961,19026.0
2023-01-24 12:20:00,66.86,66.92,66.84,66.89,22591.0,60.961,61.0157,60.9427,60.9883,22591.0
2023-01-24 12:30:00,66.9,66.94,66.83,66.87,20168.0,60.9975,61.0339,60.9336,60.9701,20168.0
2023-01-24 12:40:00,66.86,66.93,66.85,66.91,17455.0,60.961,61.0248,60.9519,61.0066,17455.0
2023-01-24 12:50:00,66.91,67.01,66.87,67.0,20346.0,61.0066,61.0977,60.9701,61.0886,20346.0
2023-01-24 13:00:00,67.0,67.09,66.98,67.09,43801.0,61.0886,61.1707,61.0704,61.1707,43801.0
2023-01-24 13:10:00,67.09,67.19,67.09,67.12,30513.0,61.1707,61.2619,61.1707,61.198,30513.0
2023-01-24 13:20:00,67.11,67.12,67.0,67.11,18656.0,61.1889,61.198,61.0886,61.1889,18656.0
2023-01-24 13:30:00,67.11,67.11,67.02,67.06,20109.0,61.1889,61.1889,61.1069,61.1433,20109.0
2023-01-24 13:40:00,67.06,67.26,67.06,67.16,26047.0,61.1433,61.3257,61.1433,61.2345,26047.0
2023-01-24 13:50:00,67.14,67.16,67.05,67.09,33927.0,61.2163,61.2345,61.1342,61.1707,33927.0
2023-01-24 14:00:00,67.09,67.1,66.94,66.95,32947.0,61.1707,61.1798,61.0339,61.043,32947.0
2023-01-24 14:10:00,66.96,67.01,66.9,66.91,21617.0,61.0522,61.0977,60.9975,61.0066,21617.0
2023-01-24 14:20:00,66.91,66.97,66.89,66.97,24761.0,61.0066,61.0613,60.9883,61.0613,24761.0
2023-01-24 14:30:00,66.97,67.07,66.97,67.03,25982.0,61.0613,61.1525,61.0613,61.116,25982.0
2023-01-24 14:40:00,67.02,67.02,66.87,66.92,50190.0,61.1069,61.1069,60.9701,61.0157,50190.0
2023-01-24 14:50:00,66.91,67.06,66.89,67.06,42697.0,61.0066,61.1433,60.9883,61.1433,42697.0
2023-01-24 15:00:00,67.06,67.12,66.93,66.94,63671.0,61.1433,61.198,61.0248,61.0339,63671.0
2023-01-24 15:10:00,66.93,66.98,66.83,66.88,87015.0,61.0248,61.0704,60.9336,60.9792,87015.0
2023-01-24 15:20:00,66.88,66.9,66.81,66.84,71601.0,60.9792,60.9975,60.9154,60.9427,71601.0
2023-01-24 15:30:00,66.83,66.84,66.72,66.81,125128.0,60.9336,60.9427,60.8333,60.9154,125128.0
2023-01-24 15:40:00,66.81,66.83,66.72,66.73,94417.0,60.9154,60.9336,60.8333,60.8425,94417.0
2023-01-24 15:50:00,66.73,66.73,66.64,66.69,390950.0,60.8425,60.8425,60.7604,60.806,390950.0
2023-01-25 09:30:00,66.2,66.2,65.76,65.93,102873.0,60.3592,60.3592,59.958,60.113,102873.0
2023-01-25 09:40:00,65.94,66.12,65.85,65.93,86576.0,60.1222,60.2863,60.0401,60.113,86576.0
2023-01-25 09:50:00,65.88,65.97,65.81,65.87,100105.0,60.0674,60.1495,60.0036,60.0583,100105.0
2023-01-25 10:00:00,65.86,66.4,65.85,66.23,50742.0,60.0492,60.5416,60.0401,60.3866,50742.0
2023-01-25 10:10:00,66.23,66.26,66.09,66.17,44339.0,60.3866,60.4139,60.2589,60.3319,44339.0
2023-01-25 10:20:00,66.15,66.2,66.01,66.06,42011.0,60.3136,60.3592,60.186,60.2316,42011.0
2023-01-25 10:30:00,66.08,66.17,66.05,66.06,50140.0,60.2498,60.3319,60.2224,60.2316,50140.0
2023-01-25 10:40:00,66.05,66.12,65.92,65.95,54044.0,60.2224,60.2863,60.1039,60.1313,54044.0
2023-01-25 10:50:00,65.93,66.04,65.88,66.0,39046.0,60.113,60.2133,60.0674,60.1769,39046.0
2023-01-25 11:00:00,66.0,66.24,65.99,66.19,56944.0,60.1769,60.3957,60.1677,60.3501,56944.0
2023-01-25 11:10:00,66.19,66.34,66.17,66.33,46618.0,60.3501,60.4869,60.3319,60.4777,46618.0
2023-01-25 11:20:00,66.34,66.5,66.29,66.5,32156.0,60.4869,60.6327,60.4413,60.6327,32156.0
2023-01-25 11:30:00,66.51,66.6,66.48,66.57,27777.0,60.6419,60.7239,60.6145,60.6966,27777.0
2023-01-25 11:40:00,66.56,66.57,66.44,66.48,51280.0,60.6874,60.6966,60.578,60.6145,51280.0
2023-01-25 11:50:00,66.5,66.63,66.44,66.58,52795.0,60.6327,60.7513,60.578,60.7057,52795.0
2023-01-25 12:00:00,66.57,66.6,66.45,66.55,60396.0,60.6966,60.7239,60.5872,60.6783,60396.0
2023-01-25 12:10:00,66.56,66.59,66.47,66.48,32305.0,60.6874,60.7148,60.6054,60.6145,32305.0
2023-01-25 12:20:00,66.48,66.55,66.46,66.49,63428.0,60.6145,60.6783,60.5963,60.6236,63428.0
2023-01-25 12:30:00,66.5,66.52,66.45,66.48,50280.0,60.6327,60.651,60.5872,60.6145,50280.0
2023-01-25 12:40:00,66.47,66.68,66.47,66.65,39998.0,60.6054,60.7969,60.6054,60.7695,39998.0
2023-01-25 12:50:00,66.65,66.75,66.65,66.74,45921.0,60.7695,60.8607,60.7695,60.8516,45921.0
2023-01-25 13:00:00,66.75,66.87,66.73,66.85,64186.0,60.8607,60.9701,60.8425,60.9519,64186.0
2023-01-25 13:10:00,66.85,66.99,66.84,66.89,43427.0,60.9519,61.0795,60.9427,60.9883,43427.0
2023-01-25 13:20:00,66.91,67.02,66.88,66.98,52167.0,61.0066,61.1069,60.9792,61.0704,52167.0
2023-01-25 13:30:00,66.98,66.99,66.91,66.96,27125.0,61.0704,61.0795,61.0066,61.0522,27125.0
2023-01-25 13:40:00,66.97,67.04,66.93,67.03,36585.0,61.0613,61.1251,61.0248,61.116,36585.0
2023-01-25 13:50:00,67.03,67.03,66.89,66.94,23160.0,61.116,61.116,60.9883,61.0339,23160.0
2023-01-25 14:00:00,66.94,67.08,66.89,67.0,57040.0,61.0339,61.1616,60.9883,61.0886,57040.0
2023-01-25 14:10:00,67.0,67.2,66.98,67.19,69358.0,61.0886,61.271,61.0704,61.2619,69358.0
2023-01-25 14:20:00,67.18,67.18,66.97,67.02,71373.0,61.2527,61.2527,61.0613,61.1069,71373.0
2023-01-25 14:30:00,67.02,67.05,66.92,66.94,39004.0,61.1069,61.1342,61.0157,61.0339,39004.0
2023-01-25 14:40:00,66.94,67.11,66.94,67.1,52419.0,61.0339,61.1889,61.0339,61.1798,52419.0
2023-01-25 14:50:00,67.11,67.16,67.04,67.08,61592.0,61.1889,61.2345,61.1251,61.1616,61592.0
2023-01-25 15:00:00,67.08,67.22,67.06,67.2,70225.0,61.1616,61.2892,61.1433,61.271,70225.0
2023-01-25 15:10:00,67.2,67.22,67.13,67.18,77652.0,61.271,61.2892,61.2072,61.2527,77652.0
2023-01-25 15:20:00,67.19,67.31,67.16,67.31,84392.0,61.2619,61.3713,61.2345,61.3713,84392.0
2023-01-25 15:30:00,67.31,67.37,67.23,67.3,148604.0,61.3713,61.426,61.2983,61.3622,148604.0
2023-01-25 15:40:00,67.29,67.29,67.15,67.2,76595.0,61.353,61.353,61.2254,61.271,76595.0
2023-01-25 15:50:00,67.2,67.28,67.08,67.27,306659.0,61.271,61.3439,61.1616,61.3348,306659.0
2023-01-26 09:30:00,66.95,67.03,66.77,66.94,64740.0,61.043,61.116,60.8789,61.0339,64740.0
2023-01-26 09:40:00,66.94,67.05,66.87,66.94,59401.0,61.0339,61.1342,60.9701,61.0339,59401.0
2023-01-26 09:50:00,66.96,67.18,66.94,67.05,45388.0,61.0522,61.2527,61.0339,61.1342,45388.0
2023-01-26 10:00:00,67.07,67.37,66.96,67.27,47348.0,61.1525,61.426,61.0522,61.3348,47348.0
2023-01-26 10:10:00,67.27,67.65,67.24,67.62,54413.0,61.3348,61.6813,61.3075,61.6539,54413.0
2023-01-26 10:20:00,67.62,67.76,67.55,67.64,80714.0,61.6539,61.7816,61.5901,61.6722,80714.0
2023-01-26 10:30:00,67.63,67.68,67.36,67.36,68734.0,61.663,61.7086,61.4169,61.4169,68734.0
2023-01-26 10:40:00,67.37,67.53,67.31,67.49,50188.0,61.426,61.5719,61.3713,61.5354,50188.0
2023-01-26 10:50:00,67.49,67.51,67.23,67.33,42218.0,61.5354,61.5536,61.2983,61.3895,42218.0
2023-01-26 11:00:00,67.34,67.35,67.2,67.33,35756.0,61.3986,61.4077,61.271,61.3895,35756.0
2023-01-26 11:10:00,67.34,67.38,67.17,67.21,30096.0,61.3986,61.4351,61.2436,61.2801,30096.0
2023-01-26 11:20:00,67.22,67.23,67.09,67.2,27043.0,61.2892,61.2983,61.1707,61.271,27043.0
2023-01-26 11:30:00,67.2,67.3,67.09,67.09,56732.0,61.271,61.3622,61.1707,61.1707,56732.0
2023-01-26 11:40:00,67.09,67.2,67.05,67.2,33507.0,61.1707,61.271,61.1342,61.271,33507.0
2023-01-26 11:50:00,67.2,67.29,67.16,67.28,46421.0,61.271,61.353,61.2345,61.3439,46421.0
2023-01-26 12:00:00,67.3,67.49,67.27,67.49,37714.0,61.3622,61.5354,61.3348,61.5354,37714.0
2023-01-26 12:10:00,67.48,67.61,67.45,67.59,47907.0,61.5263,61.6448,61.4989,61.6266,47907.0
2023-01-26 12:20:00,67.59,67.62,67.47,67.54,42186.0,61.6266,61.6539,61.5172,61.581,42186.0
2023-01-26 12:30:00,67.53,67.7,67.53,67.7,36769.0,61.5719,61.7269,61.5719,61.7269,36769.0
2023-01-26 12:40:00,67.69,67.72,67.42,67.43,29423.0,61.7178,61.7451,61.4716,61.4807,29423.0
2023-01-26 12:50:00,67.44,67.51,67.33,67.33,24416.0,61.4898,61.5536,61.3895,61.3895,24416.0
2023-01-26 13:00:00,67.33,67.43,67.29,67.37,38773.0,61.3895,61.4807,61.353,61.426,38773.0
2023-01-26 13:10:00,67.36,67.38,67.25,67.26,53419.0,61.4169,61.4351,61.3166,61.3257,53419.0
2023-01-26 13:20:00,67.27,67.31,67.23,67.31,49692.0,61.3348,61.3713,61.2983,61.3713,49692.0
2023-01-26 13:30:00,67.31,67.34,67.24,67.31,25114.0,61.3713,61.3986,61.3075,61.3713,25114.0
2023-01-26 13:40:00,67.32,67.5,67.31,67.43,78089.0,61.3804,61.5445,61.3713,61.4807,78089.0
2023-01-26 13:50:00,67.42,67.43,67.28,67.3,31764.0,61.4716,61.4807,61.3439,61.3622,31764.0
2023-01-26 14:00:00,67.29,67.37,67.24,67.36,32720.0,61.353,61.426,61.3075,61.4169,32720.0
2023-01-26 14:10:00,67.35,67.38,67.31,67.31,27508.0,61.4077,61.4351,61.3713,61.3713,27508.0
2023-01-26 14:20:00,67.33,67.43,67.27,67.33,25585.0,61.3895,61.4807,61.3348,61.3895,25585.0
2023-01-26 14:30:00,67.33,67.41,67.32,67.34,29915.0,61.3895,61.4625,61.3804,61.3986,29915.0
2023-01-26 14:40:00,67.34,67.42,67.31,67.32,27983.0,61.3986,61.4716,61.3713,61.3804,27983.0
2023-01-26 14:50:00,67.31,67.32,67.26,67.28,52655.0,61.3713,61.3804,61.3257,61.3439,52655.0
2023-01-26 15:00:00,67.28,67.37,67.27,67.34,62076.0,61.3439,61.426,61.3348,61.3986,62076.0
2023-01-26 15:10:00,67.34,67.51,67.33,67.45,46222.0,61.3986,61.5536,61.3895,61.4989,46222.0
2023-01-26 15:20:00,67.45,67.48,67.38,67.42,69205.0,61.4989,61.5263,61.4351,61.4716,69205.0
2023-01-26 15:30:00,67.41,67.43,67.3,67.34,75762.0,61.4625,61.4807,61.3622,61.3986,75762.0
2023-01-26 15:40:00,67.34,67.54,67.34,67.54,116115.0,61.3986,61.581,61.3986,61.581,116115.0
2023-01-26 15:50:00,67.52,67.54,67.35,67.52,411624.0,61.5627,61.581,61.4077,61.5627,411624.0
2023-01-27 09:30:00,67.34,67.44,67.03,67.12,47573.0,61.3986,61.4898,61.116,61.198,47573.0
2023-01-27 09:40:00,67.11,67.32,67.07,67.29,31787.0,61.1889,61.3804,61.1525,61.353,31787.0
2023-01-27 09:50:00,67.3,67.35,67.14,67.18,20519.0,61.3622,61.4077,61.2163,61.2527,20519.0
2023-01-27 10:00:00,67.19,67.39,67.09,67.37,44844.0,61.2619,61.4442,61.1707,61.426,44844.0
2023-01-27 10:10:00,67.4,67.5,67.37,67.41,119172.0,61.4533,61.5445,61.426,61.4625,119172.0
2023-01-27 10:20:00,67.44,67.5,67.38,67.49,61295.0,61.4898,61.5445,61.4351,61.5354,61295.0
2023-01-27 10:30:00,67.51,67.53,67.36,67.4,25663.0,61.5536,61.5719,61.4169,61.4533,25663.0
2023-01-27 10:40:00,67.4,67.41,67.26,67.29,31708.0,61.4533,61.4625,61.3257,61.353,31708.0
2023-01-27 10:50:00,67.29,67.31,67.19,67.3,28772.0,61.353,61.3713,61.2619,61.3622,28772.0
2023-01-27 11:00:00,67.32,67.34,67.25,67.29,17835.0,61.3804,61.3986,61.3166,61.353,17835.0
2023-01-27 11:10:00,67.27,67.46,67.23,67.42,52083.0,61.3348,61.508,61.2983,61.4716,52083.0
2023-01-27 11:20:00,67.42,67.46,67.38,67.38,42218.0,61.4716,61.508,61.4351,61.4351,42218.0
2023-01-27 11:30:00,67.4,67.53,67.39,67.49,20535.0,61.4533,61.5719,61.4442,61.5354,20535.0
2023-01-27 11:40:00,67.52,67.7,67.51,67.7,21213.0,61.5627,61.7269,61.5536,61.7269,21213.0
2023-01-27 11:50:00,67.7,67.82,67.69,67.78,22032.0,61.7269,61.8363,61.7178,61.7998,22032.0
2023-01-27 12:00:00,67.79,67.82,67.74,67.78,26997.0,61.8089,61.8363,61.7633,61.7998,26997.0
2023-01-27 12:10:00,67.77,67.92,67.77,67.9,28655.0,61.7907,61.9275,61.7907,61.9092,28655.0
2023-01-27 12:20:00,67.91,67.94,67.79,67.8,35229.0,61.9183,61.9457,61.8089,61.818,35229.0
2023-01-27 12:30:00,67.79,67.93,67.78,67.92,40845.0,61.8089,61.9366,61.7998,61.9275,40845.0
2023-01-27 12:40:00,67.92,67.97,67.87,67.95,21695.0,61.9275,61.973,61.8819,61.9548,21695.0
2023-01-27 12:50:00,67.95,67.96,67.86,67.89,21276.0,61.9548,61.9639,61.8728,61.9001,21276.0
2023-01-27 13:00:00,67.89,67.92,67.82,67.87,27340.0,61.9001,61.9275,61.8363,61.8819,27340.0
2023-01-27 13:10:00,67.87,67.91,67.81,67.9,34419.0,61.8819,61.9183,61.8272,61.9092,34419.0
2023-01-27 13:20:00,67.9,67.94,67.83,67.86,27849.0,61.9092,61.9457,61.8454,61.8728,27849.0
2023-01-27 13:30:00,67.86,67.92,67.85,67.91,23220.0,61.8728,61.9275,61.8636,61.9183,23220.0
2023-01-27 13:40:00,67.9,67.9,67.77,67.78,21056.0,61.9092,61.9092,61.7907,61.7998,21056.0
2023-01-27 13:50:00,67.78,67.83,67.73,67.83,25769.0,61.7998,61.8454,61.7542,61.8454,25769.0
2023-01-27 14:00:00,67.83,67.92,67.82,67.89,29087.0,61.8454,61.9275,61.8363,61.9001,29087.0
2023-01-27 14:10:00,67.91,68.02,67.89,68.01,36261.0,61.9183,62.0186,61.9001,62.0095,36261.0
2023-01-27 14:20:00,68.01,68.01,67.94,67.95,24279.0,62.0095,62.0095,61.9457,61.9548,24279.0
2023-01-27 14:30:00,67.96,68.01,67.95,68.01,29433.0,61.9639,62.0095,61.9548,62.0095,29433.0
2023-01-27 14:40:00,68.01,68.05,67.97,68.04,20094.0,62.0095,62.046,61.973,62.0369,20094.0
2023-01-27 14:50:00,68.04,68.11,68.0,68.09,35838.0,62.0369,62.1007,62.0004,62.0825,35838.0
2023-01-27 15:00:00,68.1,68.17,68.09,68.16,31712.0,62.0916,62.1554,62.0825,62.1463,31712.0
2023-01-27 15:10:00,68.15,68.17,68.01,68.05,38787.0,62.1372,62.1554,62.0095,62.046,38787.0
2023-01-27 15:20:00,68.05,68.08,67.98,68.06,43218.0,62.046,62.0733,61.9822,62.0551,43218.0
2023-01-27 15:30:00,68.06,68.16,68.03,68.13,49450.0,62.0551,62.1463,62.0278,62.1189,49450.0
2023-01-27 15:40:00,68.13,68.16,68.04,68.05,94083.0,62.1189,62.1463,62.0369,62.046,94083.0
2023-01-27 15:50:00,68.04,68.05,67.92,67.98,373724.0,62.0369,62.046,61.9275,61.9822,373724.0
2023-01-30 09:30:00,67.68,67.8,67.6,67.7,70921.0,61.7086,61.818,61.6357,61.7269,70921.0
2023-01-30 09:40:00,67.73,67.8,67.6,67.72,36730.0,61.7542,61.818,61.6357,61.7451,36730.0
2023-01-30 09:50:00,67.74,67.76,67.61,67.71,25907.0,61.7633,61.7816,61.6448,61.736,25907.0
2023-01-30 10:00:00,67.72,68.16,67.72,68.12,132522.0,61.7451,62.1463,61.7451,62.1098,132522.0
2023-01-30 10:10:00,68.12,68.16,67.99,68.03,93061.0,62.1098,62.1463,61.9913,62.0278,93061.0
2023-01-30 10:20:00,68.03,68.24,67.99,68.23,95919.0,62.0278,62.2192,61.9913,62.2101,95919.0
2023-01-30 10:30:00,68.24,68.25,67.95,68.01,45027.0,62.2192,62.2283,61.9548,62.0095,45027.0
2023-01-30 10:40:00,67.99,67.99,67.75,67.84,37224.0,61.9913,61.9913,61.7725,61.8545,37224.0
2023-01-30 10:50:00,67.84,67.88,67.77,67.84,57867.0,61.8545,61.891,61.7907,61.8545,57867.0
2023-01-30 11:00:00,67.82,67.93,67.8,67.81,38694.0,61.8363,61.9366,61.818,61.8272,38694.0
2023-01-30 11:10:00,67.8,68.01,67.77,67.99,70796.0,61.818,62.0095,61.7907,61.9913,70796.0
2023-01-30 11:20:00,67.98,68.0,67.76,67.86,33131.0,61.9822,62.0004,61.7816,61.8728,33131.0
2023-01-30 11:30:00,67.87,67.94,67.82,67.93,31371.0,61.8819,61.9457,61.8363,61.9366,31371.0
2023-01-30 11:40:00,67.92,67.94,67.82,67.83,22631.0,61.9275,61.9457,61.8363,61.8454,22631.0
2023-01-30 11:50:00,67.84,67.98,67.82,67.97,25548.0,61.8545,61.9822,61.8363,61.973,25548.0
2023-01-30 12:00:00,67.95,67.99,67.9,67.97,20035.0,61.9548,61.9913,61.9092,61.973,20035.0
2023-01-30 12:10:00,67.97,68.01,67.89,67.96,28299.0,61.973,62.0095,61.9001,61.9639,28299.0
2023-01-30 12:20:00,67.96,68.02,67.87,67.93,23692.0,61.9639,62.0186,61.8819,61.9366,23692.0
2023-01-30 12:30:00,67.92,67.98,67.88,67.94,31120.0,61.9275,61.9822,61.891,61.9457,31120.0
2023-01-30 12:40:00,67.91,67.97,67.87,67.91,23641.0,61.9183,61.973,61.8819,61.9183,23641.0
2023-01-30 12:50:00,67.91,67.91,67.78,67.82,27644.0,61.9183,61.9183,61.7998,61.8363,27644.0
2023-01-30 13:00:00,67.8,67.82,67.75,67.81,24638.0,61.818,61.8363,61.7725,61.8272,24638.0
2023-01-30 13:10:00,67.82,68.0,67.78,67.97,39516.0,61.8363,62.0004,61.7998,61.973,39516.0
2023-01-30 13:20:00,67.98,68.03,67.91,67.93,46135.0,61.9822,62.0278,61.9183,61.9366,46135.0
2023-01-30 13:30:00,67.93,67.94,67.77,67.8,33182.0,61.9366,61.9457,61.7907,61.818,33182.0
2023-01-30 13:40:00,67.8,67.84,67.73,67.8,30975.0,61.818,61.8545,61.7542,61.818,30975.0
2023-01-30 13:50:00,67.79,67.82,67.73,67.79,22737.0,61.8089,61.8363,61.7542,61.8089,22737.0
2023-01-30 14:00:00,67.79,67.79,67.68,67.7,23392.0,61.8089,61.8089,61.7086,61.7269,23392.0
2023-01-30 14:10:00,67.7,67.77,67.69,67.73,26551.0,61.7269,61.7907,61.7178,61.7542,26551.0
2023-01-30 14:20:00,67.73,67.76,67.62,67.65,21616.0,61.7542,61.7816,61.6539,61.6813,21616.0
2023-01-30 14:30:00,67.65,67.71,67.57,67.66,40639.0,61.6813,61.736,61.6083,61.6904,40639.0
2023-01-30 14:40:00,67.66,67.66,67.47,67.49,38447.0,61.6904,61.6904,61.5172,61.5354,38447.0
2023-01-30 14:50:00,67.5,67.6,67.44,67.56,32924.0,61.5445,61.6357,61.4898,61.5992,32924.0
2023-01-30 15:00:00,67.56,67.65,67.55,67.59,51386.0,61.5992,61.6813,61.5901,61.6266,51386.0
2023-01-30 15:10:00,67.59,67.63,67.51,67.58,61251.0,61.6266,61.663,61.5536,61.6175,61251.0
2023-01-30 15:20:00,67.57,67.58,67.5,67.51,49710.0,61.6083,61.6175,61.5445,61.5536,49710.0
2023-01-30 15:30:00,67.51,67.67,67.49,67.64,65867.0,61.5536,61.6995,61.5354,61.6722,65867.0
2023-01-30 15:40:00,67.65,67.66,67.5,67.53,100593.0,61.6813,61.6904,61.5445,61.5719,100593.0
2023-01-30 15:50:00,67.53,67.64,67.42,67.43,397898.0,61.5719,61.6722,61.4716,61.4807,397898.0
2023-01-31 09:30:00,67.68,67.8,67.12,67.16,87454.0,61.7086,61.818,61.198,61.2345,87454.0
2023-01-31 09:40:00,67.14,67.14,66.9,67.12,61978.0,61.2163,61.2163,60.9975,61.198,61978.0
2023-01-31 09:50:00,67.15,67.19,67.01,67.15,69917.0,61.2254,61.2619,61.0977,61.2254,69917.0
2023-01-31 10:00:00,67.16,67.37,67.13,67.2,67710.0,61.2345,61.426,61.2072,61.271,67710.0
2023-01-31 10:10:00,67.15,67.24,67.15,67.23,132189.0,61.2254,61.3075,61.2254,61.2983,132189.0
2023-01-31 10:20:00,67.24,67.26,66.97,67.18,84429.0,61.3075,61.3257,61.0613,61.2527,84429.0
2023-01-31 10:30:00,67.19,67.25,67.12,67.18,33847.0,61.2619,61.3166,61.198,61.2527,33847.0
2023-01-31 10:40:00,67.18,67.36,67.18,67.36,76548.0,61.2527,61.4169,61.2527,61.4169,76548.0
2023-01-31 10:50:00,67.36,67.37,67.25,67.3,75631.0,61.4169,61.426,61.3166,61.3622,75631.0
2023-01-31 11:00:00,67.3,67.4,67.29,67.31,43856.0,61.3622,61.4533,61.353,61.3713,43856.0
2023-01-31 11:10:00,67.31,67.31,67.1,67.13,24924.0,61.3713,61.3713,61.1798,61.2072,24924.0
2023-01-31 11:20:00,67.14,67.15,67.02,67.04,33258.0,61.2163,61.2254,61.1069,61.1251,33258.0
2023-01-31 11:30:00,67.06,67.14,67.03,67.07,22263.0,61.1433,61.2163,61.116,61.1525,22263.0
2023-01-31 11:40:00,67.07,67.17,67.06,67.14,32882.0,61.1525,61.2436,61.1433,61.2163,32882.0
2023-01-31 11:50:00,67.15,67.21,67.11,67.13,24457.0,61.2254,61.2801,61.1889,61.2072,24457.0
2023-01-31 12:00:00,67.13,67.18,67.04,67.07,25146.0,61.2072,61.2527,61.1251,61.1525,25146.0
2023-01-31 12:10:00,67.06,67.13,66.94,67.11,28322.0,61.1433,61.2072,61.0339,61.1889,28322.0
2023-01-31 12:20:00,67.11,67.14,67.0,67.1,47557.0,61.1889,61.2163,61.0886,61.1798,47557.0
2023-01-31 12:30:00,67.11,67.15,67.1,67.14,21248.0,61.1889,61.2254,61.1798,61.2163,21248.0
2023-01-31 12:40:00,67.14,67.15,67.09,67.12,29309.0,61.2163,61.2254,61.1707,61.198,29309.0
2023-01-31 12:50:00,67.14,67.14,66.97,67.0,32686.0,61.2163,61.2163,61.0613,61.0886,32686.0
2023-01-31 13:00:00,67.01,67.03,66.97,66.98,21920.0,61.0977,61.116,61.0613,61.0704,21920.0
2023-01-31 13:10:00,66.97,67.02,66.94,66.96,41307.0,61.0613,61.1069,61.0339,61.0522,41307.0
2023-01-31 13:20:00,66.96,66.97,66.87,66.96,27685.0,61.0522,61.0613,60.9701,61.0522,27685.0
2023-01-31 13:30:00,66.97,67.01,66.89,66.95,22314.0,61.0613,61.0977,60.9883,61.043,22314.0
2023-01-31 13:40:00,66.95,67.07,66.94,67.03,36245.0,61.043,61.1525,61.0339,61.116,36245.0
2023-01-31 13:50:00,67.03,67.07,67.03,67.06,33174.0,61.116,61.1525,61.116,61.1433,33174.0
2023-01-31 14:00:00,67.06,67.23,67.04,67.14,44099.0,61.1433,61.2983,61.1251,61.2163,44099.0
2023-01-31 14:10:00,67.14,67.15,67.1,67.11,23644.0,61.2163,61.2254,61.1798,61.1889,23644.0
2023-01-31 14:20:00,67.12,67.18,67.08,67.16,32210.0,61.198,61.2527,61.1616,61.2345,32210.0
2023-01-31 14:30:00,67.17,67.17,67.03,67.07,26929.0,61.2436,61.2436,61.116,61.1525,26929.0
2023-01-31 14:40:00,67.06,67.13,67.05,67.13,26280.0,61.1433,61.2072,61.1342,61.2072,26280.0
2023-01-31 14:50:00,67.13,67.16,67.04,67.06,27849.0,61.2072,61.2345,61.1251,61.1433,27849.0
2023-01-31 15:00:00,67.06,67.14,67.06,67.12,30299.0,61.1433,61.2163,61.1433,61.198,30299.0
2023-01-31 15:10:00,67.11,67.14,66.95,66.97,200828.0,61.1889,61.2163,61.043,61.0613,200828.0
2023-01-31 15:20:00,66.96,67.02,66.91,66.98,47533.0,61.0522,61.1069,61.0066,61.0704,47533.0
2023-01-31 15:30:00,66.98,67.27,66.97,67.27,157672.0,61.0704,61.3348,61.0613,61.3348,157672.0
2023-01-31 15:40:00,67.28,67.46,67.27,67.41,89414.0,61.3439,61.508,61.3348,61.4625,89414.0
2023-01-31 15:50:00,67.42,67.75,67.41,67.69,645341.0,61.4716,61.7725,61.4625,61.7178,645341.0
2023-02-01 09:30:00,67.49,67.79,67.38,67.74,199763.0,61.5354,61.8089,61.4351,61.7633,199763.0
2023-02-01 09:40:00,67.74,67.9,67.65,67.88,63808.0,61.7633,61.9092,61.6813,61.891,63808.0
2023-02-01 09:50:00,67.9,68.23,67.87,68.23,60391.0,61.9092,62.2101,61.8819,62.2101,60391.0
2023-02-01 10:00:00,68.23,68.23,68.02,68.11,90546.0,62.2101,62.2101,62.0186,62.1007,90546.0
2023-02-01 10:10:00,68.11,68.26,68.0,68.01,83198.0,62.1007,62.2375,62.0004,62.0095,83198.0
2023-02-01 10:20:00,68.01,68.13,67.95,68.06,39115.0,62.0095,62.1189,61.9548,62.0551,39115.0
2023-02-01 10:30:00,68.04,68.33,68.04,68.26,52129.0,62.0369,62.3013,62.0369,62.2375,52129.0
2023-02-01 10:40:00,68.24,68.32,68.21,68.28,56929.0,62.2192,62.2922,62.1919,62.2557,56929.0
2023-02-01 10:50:00,68.28,68.4,68.19,68.34,59063.0,62.2557,62.3651,62.1736,62.3104,59063.0
2023-02-01 11:00:00,68.36,68.46,68.3,68.38,72511.0,62.3286,62.4198,62.2739,62.3469,72511.0
2023-02-01 11:10:00,68.37,68.47,68.31,68.46,68362.0,62.3378,62.4289,62.283,62.4198,68362.0
2023-02-01 11:20:00,68.47,68.86,68.47,68.86,165717.0,62.4289,62.7845,62.4289,62.7845,165717.0
2023-02-01 11:30:00,68.87,69.05,68.83,69.02,111639.0,62.7936,62.9578,62.7572,62.9304,111639.0
2023-02-01 11:40:00,69.02,69.04,68.77,68.81,165763.0,62.9304,62.9486,62.7025,62.7389,165763.0
2023-02-01 11:50:00,68.82,69.0,68.81,68.91,70535.0,62.7481,62.9122,62.7389,62.8301,70535.0
2023-02-01 12:00:00,68.88,68.9,68.75,68.83,68470.0,62.8028,62.821,62.6842,62.7572,68470.0
2023-02-01 12:10:00,68.82,68.97,68.72,68.73,52671.0,62.7481,62.8848,62.6569,62.666,52671.0
2023-02-01 12:20:00,68.72,68.86,68.7,68.79,53969.0,62.6569,62.7845,62.6386,62.7207,53969.0
2023-02-01 12:30:00,68.8,68.83,68.54,68.59,51838.0,62.7298,62.7572,62.4928,62.5383,51838.0
2023-02-01 12:40:00,68.59,68.69,68.57,68.57,66071.0,62.5383,62.6295,62.5201,62.5201,66071.0
2023-02-01 12:50:00,68.58,68.69,68.55,68.63,57587.0,62.5292,62.6295,62.5019,62.5748,57587.0
2023-02-01 13:00:00,68.64,68.8,68.62,68.78,53134.0,62.5839,62.7298,62.5657,62.7116,53134.0
2023-02-01 13:10:00,68.77,68.77,68.6,68.63,43364.0,62.7025,62.7025,62.5475,62.5748,43364.0
2023-02-01 13:20:00,68.62,68.72,68.58,68.7,50049.0,62.5657,62.6569,62.5292,62.6386,50049.0
2023-02-01 13:30:00,68.69,68.71,68.53,68.55,61864.0,62.6295,62.6478,62.4836,62.5019,61864.0
2023-02-01 13:40:00,68.56,68.88,68.56,68.87,79312.0,62.511,62.8028,62.511,62.7936,79312.0
2023-02-01 13:50:00,68.88,69.0,68.75,68.75,102111.0,62.8028,62.9122,62.6842,62.6842,102111.0
2023-02-01 14:00:00,68.76,68.79,68.43,68.52,84760.0,62.6933,62.7207,62.3925,62.4745,84760.0
2023-02-01 14:10:00,68.51,68.65,68.45,68.5,61970.0,62.4654,62.5931,62.4107,62.4563,61970.0
2023-02-01 14:20:00,68.5,68.5,68.31,68.37,64206.0,62.4563,62.4563,62.283,62.3378,64206.0
2023-02-01 14:30:00,68.37,68.69,68.07,68.67,209648.0,62.3378,62.6295,62.0642,62.6113,209648.0
2023-02-01 14:40:00,68.69,68.95,68.57,68.75,121894.0,62.6295,62.8666,62.5201,62.6842,121894.0
2023-02-01 14:50:00,68.78,68.99,68.7,68.75,76787.0,62.7116,62.9031,62.6386,62.6842,76787.0
2023-02-01 15:00:00,68.75,69.1,68.72,69.08,104683.0,62.6842,63.0033,62.6569,62.9851,104683.0
2023-02-01 15:10:00,69.09,69.09,68.78,68.95,109560.0,62.9942,62.9942,62.7116,62.8666,109560.0
2023-02-01 15:20:00,68.95,69.03,68.79,69.01,91045.0,62.8666,62.9395,62.7207,62.9213,91045.0
2023-02-01 15:30:00,69.01,69.37,69.0,69.33,124421.0,62.9213,63.2495,62.9122,63.2131,124421.0
2023-02-01 15:40:00,69.32,69.44,69.0,69.03,164844.0,63.2039,63.3133,62.9122,62.9395,164844.0
2023-02-01 15:50:00,69.04,69.06,68.68,68.88,624816.0,62.9486,62.9669,62.6204,62.8028,624816.0
2023-02-02 09:30:00,68.79,68.84,68.0,68.18,111906.0,62.7207,62.7663,62.0004,62.1645,111906.0
2023-02-02 09:40:00,68.19,68.19,67.49,67.69,259462.0,62.1736,62.1736,61.5354,61.7178,259462.0
2023-02-02 09:50:00,67.69,67.86,67.58,67.86,224521.0,61.7178,61.8728,61.6175,61.8728,224521.0
2023-02-02 10:00:00,67.85,68.09,67.69,67.9,106195.0,61.8636,62.0825,61.7178,61.9092,106195.0
2023-02-02 10:10:00,67.9,68.16,67.68,68.16,68792.0,61.9092,62.1463,61.7086,62.1463,68792.0
2023-02-02 10:20:00,68.16,68.41,68.15,68.37,43623.0,62.1463,62.3742,62.1372,62.3378,43623.0
2023-02-02 10:30:00,68.37,68.89,68.36,68.89,100104.0,62.3378,62.8119,62.3286,62.8119,100104.0
2023-02-02 10:40:00,68.89,68.98,68.82,68.88,52887.0,62.8119,62.8939,62.7481,62.8028,52887.0
2023-02-02 10:50:00,68.87,68.94,68.76,68.8,59940.0,62.7936,62.8575,62.6933,62.7298,59940.0
2023-02-02 11:00:00,68.8,68.88,68.74,68.8,48093.0,62.7298,62.8028,62.6751,62.7298,48093.0
2023-02-02 11:10:00,68.8,68.86,68.63,68.75,90401.0,62.7298,62.7845,62.5748,62.6842,90401.0
2023-02-02 11:20:00,68.76,68.9,68.64,68.77,48238.0,62.6933,62.821,62.5839,62.7025,48238.0
2023-02-02 11:30:00,68.76,68.94,68.76,68.89,43979.0,62.6933,62.8575,62.6933,62.8119,43979.0
2023-02-02 11:40:00,68.9,68.95,68.82,68.9,34207.0,62.821,62.8666,62.7481,62.821,34207.0
2023-02-02 11:50:00,68.91,68.92,68.78,68.81,39272.0,62.8301,62.8392,62.7116,62.7389,39272.0
2023-02-02 12:00:00,68.81,68.88,68.78,68.87,43359.0,62.7389,62.8028,62.7116,62.7936,43359.0
2023-02-02 12:10:00,68.87,69.0,68.85,68.98,53419.0,62.7936,62.9122,62.7754,62.8939,53419.0
2023-02-02 12:20:00,68.98,69.21,68.95,69.08,47744.0,62.8939,63.1036,62.8666,62.9851,47744.0
2023-02-02 12:30:00,69.08,69.19,69.04,69.1,38254.0,62.9851,63.0854,62.9486,63.0033,38254.0
2023-02-02 12:40:00,69.1,69.1,69.01,69.04,27079.0,63.0033,63.0033,62.9213,62.9486,27079.0
2023-02-02 12:50:00,69.04,69.1,68.95,68.99,30392.0,62.9486,63.0033,62.8666,62.9031,30392.0
2023-02-02 13:00:00,69.0,69.1,68.88,68.9,34216.0,62.9122,63.0033,62.8028,62.821,34216.0
2023-02-02 13:10:00,68.89,68.95,68.79,68.86,32526.0,62.8119,62.8666,62.7207,62.7845,32526.0
2023-02-02 13:20:00,68.86,68.87,68.69,68.69,28249.0,62.7845,62.7936,62.6295,62.6295,28249.0
2023-02-02 13:30:00,68.7,68.72,68.53,68.64,37141.0,62.6386,62.6569,62.4836,62.5839,37141.0
2023-02-02 13:40:00,68.65,68.78,68.65,68.76,20891.0,62.5931,62.7116,62.5931,62.6933,20891.0
2023-02-02 13:50:00,68.77,68.85,68.66,68.83,61284.0,62.7025,62.7754,62.6022,62.7572,61284.0
2023-02-02 14:00:00,68.83,68.87,68.68,68.69,47955.0,62.7572,62.7936,62.6204,62.6295,47955.0
2023-02-02 14:10:00,68.69,68.74,68.48,68.54,54845.0,62.6295,62.6751,62.438,62.4928,54845.0
2023-02-02 14:20:00,68.53,68.57,68.46,68.53,25398.0,62.4836,62.5201,62.4198,62.4836,25398.0
2023-02-02 14:30:00,68.52,68.57,68.33,68.49,30946.0,62.4745,62.5201,62.3013,62.4472,30946.0
2023-02-02 14:40:00,68.5,68.56,68.47,68.56,32470.0,62.4563,62.511,62.4289,62.511,32470.0
2023-02-02 14:50:00,68.58,68.66,68.48,68.52,52900.0,62.5292,62.6022,62.438,62.4745,52900.0
2023-02-02 15:00:00,68.53,68.69,68.44,68.58,64507.0,62.4836,62.6295,62.4016,62.5292,64507.0
2023-02-02 15:10:00,68.58,68.6,68.5,68.58,107387.0,62.5292,62.5475,62.4563,62.5292,107387.0
2023-02-02 15:20:00,68.57,68.81,68.54,68.81,61401.0,62.5201,62.7389,62.4928,62.7389,61401.0
2023-02-02 15:30:00,68.82,68.91,68.68,68.72,104713.0,62.7481,62.8301,62.6204,62.6569,104713.0
2023-02-02 15:40:00,68.73,68.81,68.59,68.66,237329.0,62.666,62.7389,62.5383,62.6022,237329.0
2023-02-02 15:50:00,68.65,68.69,68.43,68.62,620393.0,62.5931,62.6295,62.3925,62.5657,620393.0
2023-02-03 09:30:00,68.14,68.27,67.71,67.72,96011.0,62.128,62.2466,61.736,61.7451,96011.0
2023-02-03 09:40:00,67.7,67.79,67.43,67.45,83408.0,61.7269,61.8089,61.4807,61.4989,83408.0
2023-02-03 09:50:00,67.44,67.45,67.04,67.14,142647.0,61.4898,61.4989,61.1251,61.2163,142647.0
2023-02-03 10:00:00,67.14,67.15,66.74,66.88,99244.0,61.2163,61.2254,60.8516,60.9792,99244.0
2023-02-03 10:10:00,66.83,66.92,66.64,66.69,74581.0,60.9336,61.0157,60.7604,60.806,74581.0
2023-02-03 10:20:00,66.69,66.78,66.46,66.57,90309.0,60.806,60.888,60.5963,60.6966,90309.0
2023-02-03 10:30:00,66.57,66.76,66.56,66.67,102734.0,60.6966,60.8698,60.6874,60.7877,102734.0
2023-02-03 10:40:00,66.66,66.68,66.46,66.52,72164.0,60.7786,60.7969,60.5963,60.651,72164.0
2023-02-03 10:50:00,66.51,66.51,66.24,66.37,44334.0,60.6419,60.6419,60.3957,60.5142,44334.0
2023-02-03 11:00:00,66.38,66.53,66.3,66.49,64539.0,60.5233,60.6601,60.4504,60.6236,64539.0
2023-02-03 11:10:00,66.52,66.78,66.49,66.67,64807.0,60.651,60.888,60.6236,60.7877,64807.0
2023-02-03 11:20:00,66.67,66.99,66.66,66.97,47155.0,60.7877,61.0795,60.7786,61.0613,47155.0
2023-02-03 11:30:00,66.98,67.2,66.98,66.98,84261.0,61.0704,61.271,61.0704,61.0704,84261.0
2023-02-03 11:40:00,66.99,67.09,66.74,66.74,59678.0,61.0795,61.1707,60.8516,60.8516,59678.0
2023-02-03 11:50:00,66.76,66.87,66.74,66.79,38075.0,60.8698,60.9701,60.8516,60.8972,38075.0
2023-02-03 12:00:00,66.8,66.94,66.8,66.93,35564.0,60.9063,61.0339,60.9063,61.0248,35564.0
2023-02-03 12:10:00,66.95,67.05,66.89,66.89,80555.0,61.043,61.1342,60.9883,60.9883,80555.0
2023-02-03 12:20:00,66.89,67.07,66.87,67.0,35914.0,60.9883,61.1525,60.9701,61.0886,35914.0
2023-02-03 12:30:00,67.0,67.09,66.99,67.07,28784.0,61.0886,61.1707,61.0795,61.1525,28784.0
2023-02-03 12:40:00,67.07,67.14,67.03,67.14,41622.0,61.1525,61.2163,61.116,61.2163,41622.0
2023-02-03 12:50:00,67.15,67.2,66.94,67.03,70747.0,61.2254,61.271,61.0339,61.116,70747.0
2023-02-03 13:00:00,67.03,67.11,66.88,66.88,41504.0,61.116,61.1889,60.9792,60.9792,41504.0
2023-02-03 13:10:00,66.88,66.9,66.77,66.85,38362.0,60.9792,60.9975,60.8789,60.9519,38362.0
2023-02-03 13:20:00,66.84,66.9,66.77,66.78,24320.0,60.9427,60.9975,60.8789,60.888,24320.0
2023-02-03 13:30:00,66.77,66.89,66.68,66.87,46073.0,60.8789,60.9883,60.7969,60.9701,46073.0
2023-02-03 13:40:00,66.86,66.97,66.8,66.91,52458.0,60.961,61.0613,60.9063,61.0066,52458.0
2023-02-03 13:50:00,66.9,67.12,66.9,67.12,43306.0,60.9975,61.198,60.9975,61.198,43306.0
2023-02-03 14:00:00,67.14,67.25,67.1,67.19,73409.0,61.2163,61.3166,61.1798,61.2619,73409.0
2023-02-03 14:10:00,67.2,67.22,67.1,67.17,30318.0,61.271,61.2892,61.1798,61.2436,30318.0
2023-02-03 14:20:00,67.17,67.33,67.12,67.29,47731.0,61.2436,61.3895,61.198,61.353,47731.0
2023-02-03 14:30:00,67.27,67.45,67.11,67.44,74588.0,61.3348,61.4989,61.1889,61.4898,74588.0
2023-02-03 14:40:00,67.44,67.44,67.25,67.31,26442.0,61.4898,61.4898,61.3166,61.3713,26442.0
2023-02-03 14:50:00,67.33,67.35,67.19,67.23,31946.0,61.3895,61.4077,61.2619,61.2983,31946.0
2023-02-03 15:00:00,67.22,67.34,67.18,67.33,38696.0,61.2892,61.3986,61.2527,61.3895,38696.0
2023-02-03 15:10:00,67.32,67.53,67.31,67.49,47632.0,61.3804,61.5719,61.3713,61.5354,47632.0
2023-02-03 15:20:00,67.49,67.51,67.34,67.38,50139.0,61.5354,61.5536,61.3986,61.4351,50139.0
2023-02-03 15:30:00,67.39,67.51,67.25,67.27,96137.0,61.4442,61.5536,61.3166,61.3348,96137.0
2023-02-03 15:40:00,67.26,67.37,67.24,67.28,66110.0,61.3257,61.426,61.3075,61.3439,66110.0
2023-02-03 15:50:00,67.3,67.38,67.22,67.27,259191.0,61.3622,61.4351,61.2892,61.3348,259191.0
2023-02-06 09:30:00,67.15,67.42,67.09,67.26,93007.0,61.2254,61.4716,61.1707,61.3257,93007.0
2023-02-06 09:40:00,67.28,67.29,67.02,67.22,50689.0,61.3439,61.353,61.1069,61.2892,50689.0
2023-02-06 09:50:00,67.23,67.47,67.23,67.34,33520.0,61.2983,61.5172,61.2983,61.3986,33520.0
2023-02-06 10:00:00,67.34,67.36,67.15,67.22,30662.0,61.3986,61.4169,61.2254,61.2892,30662.0
2023-02-06 10:10:00,67.24,67.24,67.02,67.14,23668.0,61.3075,61.3075,61.1069,61.2163,23668.0
2023-02-06 10:20:00,67.15,67.25,67.0,67.0,51286.0,61.2254,61.3166,61.0886,61.0886,51286.0
2023-02-06 10:30:00,66.99,67.06,66.9,67.04,30817.0,61.0795,61.1433,60.9975,61.1251,30817.0
2023-02-06 10:40:00,67.04,67.11,67.01,67.02,19849.0,61.1251,61.1889,61.0977,61.1069,19849.0
2023-02-06 10:50:00,67.03,67.17,67.03,67.08,14041.0,61.116,61.2436,61.116,61.1616,14041.0
2023-02-06 11:00:00,67.07,67.16,67.04,67.11,24857.0,61.1525,61.2345,61.1251,61.1889,24857.0
2023-02-06 11:10:00,67.12,67.13,67.0,67.08,25850.0,61.198,61.2072,61.0886,61.1616,25850.0
2023-02-06 11:20:00,67.09,67.18,67.07,67.13,15995.0,61.1707,61.2527,61.1525,61.2072,15995.0
2023-02-06 11:30:00,67.13,67.13,66.98,67.04,33321.0,61.2072,61.2072,61.0704,61.1251,33321.0
2023-02-06 11:40:00,67.05,67.12,67.02,67.05,36545.0,61.1342,61.198,61.1069,61.1342,36545.0
2023-02-06 11:50:00,67.06,67.11,66.9,66.95,48921.0,61.1433,61.1889,60.9975,61.043,48921.0
2023-02-06 12:00:00,66.95,66.99,66.9,66.94,50277.0,61.043,61.0795,60.9975,61.0339,50277.0
2023-02-06 12:10:00,66.93,67.0,66.92,66.94,39510.0,61.0248,61.0886,61.0157,61.0339,39510.0
2023-02-06 12:20:00,66.95,67.08,66.94,67.05,35765.0,61.043,61.1616,61.0339,61.1342,35765.0
2023-02-06 12:30:00,67.05,67.13,67.03,67.07,16167.0,61.1342,61.2072,61.116,61.1525,16167.0
2023-02-06 12:40:00,67.05,67.18,67.04,67.15,47269.0,61.1342,61.2527,61.1251,61.2254,47269.0
2023-02-06 12:50:00,67.16,67.25,67.15,67.23,44036.0,61.2345,61.3166,61.2254,61.2983,44036.0
2023-02-06 13:00:00,67.25,67.35,67.24,67.34,48642.0,61.3166,61.4077,61.3075,61.3986,48642.0
2023-02-06 13:10:00,67.35,67.35,67.21,67.25,26032.0,61.4077,61.4077,61.2801,61.3166,26032.0
2023-02-06 13:20:00,67.23,67.34,67.21,67.27,22284.0,61.2983,61.3986,61.2801,61.3348,22284.0
2023-02-06 13:30:00,67.26,67.29,67.19,67.26,25283.0,61.3257,61.353,61.2619,61.3257,25283.0
2023-02-06 13:40:00,67.25,67.28,67.17,67.23,22830.0,61.3166,61.3439,61.2436,61.2983,22830.0
2023-02-06 13:50:00,67.25,67.29,67.18,67.22,28773.0,61.3166,61.353,61.2527,61.2892,28773.0
2023-02-06 14:00:00,67.21,67.34,67.17,67.3,38988.0,61.2801,61.3986,61.2436,61.3622,38988.0
2023-02-06 14:10:00,67.3,67.48,67.27,67.45,29740.0,61.3622,61.5263,61.3348,61.4989,29740.0
2023-02-06 14:20:00,67.46,67.46,67.36,67.39,24434.0,61.508,61.508,61.4169,61.4442,24434.0
2023-02-06 14:30:00,67.4,67.62,67.37,67.62,38298.0,61.4533,61.6539,61.426,61.6539,38298.0
2023-02-06 14:40:00,67.61,67.64,67.55,67.61,48834.0,61.6448,61.6722,61.5901,61.6448,48834.0
2023-02-06 14:50:00,67.6,67.7,67.59,67.7,28750.0,61.6357,61.7269,61.6266,61.7269,28750.0
2023-02-06 15:00:00,67.7,67.81,67.63,67.81,51351.0,61.7269,61.8272,61.663,61.8272,51351.0
2023-02-06 15:10:00,67.82,67.84,67.67,67.69,48931.0,61.8363,61.8545,61.6995,61.7178,48931.0
2023-02-06 15:20:00,67.68,67.79,67.62,67.72,92896.0,61.7086,61.8089,61.6539,61.7451,92896.0
2023-02-06 15:30:00,67.72,67.96,67.62,67.9,64486.0,61.7451,61.9639,61.6539,61.9092,64486.0
2023-02-06 15:40:00,67.89,67.93,67.82,67.89,70407.0,61.9001,61.9366,61.8363,61.9001,70407.0
2023-02-06 15:50:00,67.89,67.96,67.82,67.88,246308.0,61.9001,61.9639,61.8363,61.891,246308.0
2023-02-07 09:30:00,67.37,67.47,67.09,67.37,100696.0,61.426,61.5172,61.1707,61.426,100696.0
2023-02-07 09:40:00,67.37,67.37,67.11,67.21,57598.0,61.426,61.426,61.1889,61.2801,57598.0
2023-02-07 09:50:00,67.19,67.4,67.08,67.39,35728.0,61.2619,61.4533,61.1616,61.4442,35728.0
2023-02-07 10:00:00,67.42,67.44,67.17,67.18,52839.0,61.4716,61.4898,61.2436,61.2527,52839.0
2023-02-07 10:10:00,67.16,67.17,66.93,67.02,72151.0,61.2345,61.2436,61.0248,61.1069,72151.0
2023-02-07 10:20:00,67.03,67.04,66.92,66.92,25547.0,61.116,61.1251,61.0157,61.0157,25547.0
2023-02-07 10:30:00,66.9,67.03,66.86,66.93,34512.0,60.9975,61.116,60.961,61.0248,34512.0
2023-02-07 10:40:00,66.95,67.06,66.94,67.01,127873.0,61.043,61.1433,61.0339,61.0977,127873.0
2023-02-07 10:50:00,67.01,67.19,66.96,66.98,64657.0,61.0977,61.2619,61.0522,61.0704,64657.0
2023-02-07 11:00:00,66.99,67.07,66.93,67.04,34371.0,61.0795,61.1525,61.0248,61.1251,34371.0
2023-02-07 11:10:00,67.03,67.08,66.97,67.01,18618.0,61.116,61.1616,61.0613,61.0977,18618.0
2023-02-07 11:20:00,67.03,67.05,66.99,66.99,26361.0,61.116,61.1342,61.0795,61.0795,26361.0
2023-02-07 11:30:00,66.98,67.13,66.98,67.08,38132.0,61.0704,61.2072,61.0704,61.1616,38132.0
2023-02-07 11:40:00,67.07,67.11,66.99,67.03,30744.0,61.1525,61.1889,61.0795,61.116,30744.0
2023-02-07 11:50:00,67.03,67.04,66.91,66.95,35543.0,61.116,61.1251,61.0066,61.043,35543.0
2023-02-07 12:00:00,66.95,67.06,66.93,67.01,28206.0,61.043,61.1433,61.0248,61.0977,28206.0
2023-02-07 12:10:00,67.02,67.05,66.97,67.05,20920.0,61.1069,61.1342,61.0613,61.1342,20920.0
2023-02-07 12:20:00,67.04,67.21,67.03,67.16,18617.0,61.1251,61.2801,61.116,61.2345,18617.0
2023-02-07 12:30:00,67.18,67.2,67.11,67.16,22351.0,61.2527,61.271,61.1889,61.2345,22351.0
2023-02-07 12:40:00,67.15,67.55,67.14,67.53,71018.0,61.2254,61.5901,61.2163,61.5719,71018.0
2023-02-07 12:50:00,67.55,67.65,67.32,67.32,106787.0,61.5901,61.6813,61.3804,61.3804,106787.0
2023-02-07 13:00:00,67.33,67.37,67.24,67.24,55026.0,61.3895,61.426,61.3075,61.3075,55026.0
2023-02-07 13:10:00,67.25,67.26,67.01,67.18,99443.0,61.3166,61.3257,61.0977,61.2527,99443.0
2023-02-07 13:20:00,67.2,67.23,66.9,66.9,37747.0,61.271,61.2983,60.9975,60.9975,37747.0
2023-02-07 13:30:00,66.91,66.91,66.52,66.67,61830.0,61.0066,61.0066,60.651,60.7877,61830.0
2023-02-07 13:40:00,66.67,66.77,66.54,66.59,38352.0,60.7877,60.8789,60.6692,60.7148,38352.0
2023-02-07 13:50:00,66.58,66.8,66.56,66.79,43419.0,60.7057,60.9063,60.6874,60.8972,43419.0
2023-02-07 14:00:00,66.79,67.12,66.79,67.11,33130.0,60.8972,61.198,60.8972,61.1889,33130.0
2023-02-07 14:10:00,67.12,67.25,67.12,67.23,40974.0,61.198,61.3166,61.198,61.2983,40974.0
2023-02-07 14:20:00,67.22,67.3,67.09,67.17,69729.0,61.2892,61.3622,61.1707,61.2436,69729.0
2023-02-07 14:30:00,67.16,67.31,67.15,67.23,18580.0,61.2345,61.3713,61.2254,61.2983,18580.0
2023-02-07 14:40:00,67.22,67.28,67.19,67.2,18119.0,61.2892,61.3439,61.2619,61.271,18119.0
2023-02-07 14:50:00,67.19,67.32,67.19,67.32,21821.0,61.2619,61.3804,61.2619,61.3804,21821.0
2023-02-07 15:00:00,67.33,67.5,67.26,67.31,45203.0,61.3895,61.5445,61.3257,61.3713,45203.0
2023-02-07 15:10:00,67.32,67.36,67.26,67.33,38971.0,61.3804,61.4169,61.3257,61.3895,38971.0
2023-02-07 15:20:00,67.34,67.39,67.26,67.35,57948.0,61.3986,61.4442,61.3257,61.4077,57948.0
2023-02-07 15:30:00,67.34,67.55,67.31,67.53,36123.0,61.3986,61.5901,61.3713,61.5719,36123.0
2023-02-07 15:40:00,67.53,67.69,67.51,67.66,95989.0,61.5719,61.7178,61.5536,61.6904,95989.0
2023-02-07 15:50:00,67.67,67.87,67.65,67.73,271194.0,61.6995,61.8819,61.6813,61.7542,271194.0
2023-02-08 09:30:00,67.31,67.31,66.84,66.9,57919.0,61.3713,61.3713,60.9427,60.9975,57919.0
2023-02-08 09:40:00,66.88,67.07,66.87,66.96,34305.0,60.9792,61.1525,60.9701,61.0522,34305.0
2023-02-08 09:50:00,66.98,67.14,66.93,67.14,31160.0,61.0704,61.2163,61.0248,61.2163,31160.0
2023-02-08 10:00:00,67.13,67.17,66.91,66.96,42389.0,61.2072,61.2436,61.0066,61.0522,42389.0
2023-02-08 10:10:00,66.94,66.96,66.84,66.88,26316.0,61.0339,61.0522,60.9427,60.9792,26316.0
2023-02-08 10:20:00,66.89,66.96,66.83,66.88,19718.0,60.9883,61.0522,60.9336,60.9792,19718.0
2023-02-08 10:30:00,66.88,66.99,66.85,66.9,29772.0,60.9792,61.0795,60.9519,60.9975,29772.0
2023-02-08 10:40:00,66.91,66.91,66.73,66.76,41779.0,61.0066,61.0066,60.8425,60.8698,41779.0
2023-02-08 10:50:00,66.78,66.82,66.54,66.62,59293.0,60.888,60.9245,60.6692,60.7422,59293.0
2023-02-08 11:00:00,66.6,66.63,66.47,66.53,37057.0,60.7239,60.7513,60.6054,60.6601,37057.0
2023-02-08 11:10:00,66.53,66.63,66.47,66.6,53581.0,60.6601,60.7513,60.6054,60.7239,53581.0
2023-02-08 11:20:00,66.59,66.63,66.37,66.41,42919.0,60.7148,60.7513,60.5142,60.5507,42919.0
2023-02-08 11:30:00,66.4,66.41,66.28,66.38,47046.0,60.5416,60.5507,60.4322,60.5233,47046.0
2023-02-08 11:40:00,66.38,66.38,66.19,66.23,30586.0,60.5233,60.5233,60.3501,60.3866,30586.0
2023-02-08 11:50:00,66.22,66.38,66.22,66.37,25353.0,60.3774,60.5233,60.3774,60.5142,25353.0
2023-02-08 12:00:00,66.37,66.44,66.28,66.36,15521.0,60.5142,60.578,60.4322,60.5051,15521.0
2023-02-08 12:10:00,66.36,66.36,66.12,66.21,33337.0,60.5051,60.5051,60.2863,60.3683,33337.0
2023-02-08 12:20:00,66.2,66.26,66.09,66.1,26339.0,60.3592,60.4139,60.2589,60.268,26339.0
2023-02-08 12:30:00,66.11,66.15,65.97,65.98,58314.0,60.2772,60.3136,60.1495,60.1586,58314.0
2023-02-08 12:40:00,65.98,66.21,65.96,66.19,28801.0,60.1586,60.3683,60.1404,60.3501,28801.0
2023-02-08 12:50:00,66.21,66.26,66.17,66.25,15879.0,60.3683,60.4139,60.3319,60.4048,15879.0
2023-02-08 13:00:00,66.26,66.36,66.25,66.27,51186.0,60.4139,60.5051,60.4048,60.423,51186.0
2023-02-08 13:10:00,66.26,66.35,66.25,66.31,21379.0,60.4139,60.496,60.4048,60.4595,21379.0
2023-02-08 13:20:00,66.3,66.38,66.26,66.26,23657.0,60.4504,60.5233,60.4139,60.4139,23657.0
2023-02-08 13:30:00,66.25,66.34,66.2,66.29,31169.0,60.4048,60.4869,60.3592,60.4413,31169.0
2023-02-08 13:40:00,66.28,66.35,66.28,66.34,20584.0,60.4322,60.496,60.4322,60.4869,20584.0
2023-02-08 13:50:00,66.34,66.47,66.32,66.39,42199.0,60.4869,60.6054,60.4686,60.5324,42199.0
2023-02-08 14:00:00,66.39,66.39,66.24,66.29,28827.0,60.5324,60.5324,60.3957,60.4413,28827.0
2023-02-08 14:10:00,66.3,66.51,66.29,66.51,40893.0,60.4504,60.6419,60.4413,60.6419,40893.0
2023-02-08 14:20:00,66.51,66.59,66.38,66.38,34236.0,60.6419,60.7148,60.5233,60.5233,34236.0
2023-02-08 14:30:00,66.37,66.43,66.3,66.42,25804.0,60.5142,60.5689,60.4504,60.5598,25804.0
2023-02-08 14:40:00,66.43,66.45,66.34,66.38,25561.0,60.5689,60.5872,60.4869,60.5233,25561.0
2023-02-08 14:50:00,66.38,66.53,66.37,66.52,21538.0,60.5233,60.6601,60.5142,60.651,21538.0
2023-02-08 15:00:00,66.53,66.54,66.37,66.48,22059.0,60.6601,60.6692,60.5142,60.6145,22059.0
2023-02-08 15:10:00,66.48,66.48,66.28,66.31,33019.0,60.6145,60.6145,60.4322,60.4595,33019.0
2023-02-08 15:20:00,66.32,66.42,66.3,66.32,36577.0,60.4686,60.5598,60.4504,60.4686,36577.0
2023-02-08 15:30:00,66.31,66.4,66.25,66.38,57271.0,60.4595,60.5416,60.4048,60.5233,57271.0
2023-02-08 15:40:00,66.37,66.43,66.27,66.36,58673.0,60.5142,60.5689,60.423,60.5051,58673.0
2023-02-08 15:50:00,66.35,66.52,66.32,66.45,258189.0,60.496,60.651,60.4686,60.5872,258189.0
2023-02-09 09:30:00,66.53,67.19,66.53,67.15,111041.0,60.6601,61.2619,60.6601,61.2254,111041.0
2023-02-09 09:40:00,67.11,67.16,66.99,67.11,70726.0,61.1889,61.2345,61.0795,61.1889,70726.0
2023-02-09 09:50:00,67.1,67.22,66.9,66.97,75859.0,61.1798,61.2892,60.9975,61.0613,75859.0
2023-02-09 10:00:00,66.97,66.97,66.77,66.79,60223.0,61.0613,61.0613,60.8789,60.8972,60223.0
2023-02-09 10:10:00,66.78,66.78,66.41,66.49,61259.0,60.888,60.888,60.5507,60.6236,61259.0
2023-02-09 10:20:00,66.5,66.5,66.31,66.43,64744.0,60.6327,60.6327,60.4595,60.5689,64744.0
2023-02-09 10:30:00,66.44,66.51,66.31,66.45,134573.0,60.578,60.6419,60.4595,60.5872,134573.0
2023-02-09 10:40:00,66.45,66.62,66.4,66.52,73005.0,60.5872,60.7422,60.5416,60.651,73005.0
2023-02-09 10:50:00,66.53,66.59,66.43,66.58,47328.0,60.6601,60.7148,60.5689,60.7057,47328.0
2023-02-09 11:00:00,66.58,66.68,66.52,66.53,32093.0,60.7057,60.7969,60.651,60.6601,32093.0
2023-02-09 11:10:00,66.54,66.55,66.43,66.5,31548.0,60.6692,60.6783,60.5689,60.6327,31548.0
2023-02-09 11:20:00,66.5,66.53,66.44,66.45,65298.0,60.6327,60.6601,60.578,60.5872,65298.0
2023-02-09 11:30:00,66.44,66.5,66.37,66.48,37446.0,60.578,60.6327,60.5142,60.6145,37446.0
2023-02-09 11:40:00,66.45,66.46,66.33,66.4,40213.0,60.5872,60.5963,60.4777,60.5416,40213.0
2023-02-09 11:50:00,66.4,66.48,66.32,66.33,51499.0,60.5416,60.6145,60.4686,60.4777,51499.0
2023-02-09 12:00:00,66.34,66.46,66.31,66.39,46941.0,60.4869,60.5963,60.4595,60.5324,46941.0
2023-02-09 12:10:00,66.39,66.49,66.36,66.48,43126.0,60.5324,60.6236,60.5051,60.6145,43126.0
2023-02-09 12:20:00,66.47,66.58,66.44,66.47,46644.0,60.6054,60.7057,60.578,60.6054,46644.0
2023-02-09 12:30:00,66.46,66.47,66.37,66.4,57378.0,60.5963,60.6054,60.5142,60.5416,57378.0
2023-02-09 12:40:00,66.38,66.44,66.25,66.27,33166.0,60.5233,60.578,60.4048,60.423,33166.0
2023-02-09 12:50:00,66.26,66.29,66.22,66.23,18298.0,60.4139,60.4413,60.3774,60.3866,18298.0
2023-02-09 13:00:00,66.23,66.26,66.16,66.21,33056.0,60.3866,60.4139,60.3227,60.3683,33056.0
2023-02-09 13:10:00,66.22,66.31,66.21,66.28,17215.0,60.3774,60.4595,60.3683,60.4322,17215.0
2023-02-09 13:20:00,66.29,66.29,66.17,66.17,18732.0,60.4413,60.4413,60.3319,60.3319,18732.0
2023-02-09 13:30:00,66.15,66.23,66.11,66.12,17875.0,60.3136,60.3866,60.2772,60.2863,17875.0
2023-02-09 13:40:00,66.14,66.14,66.03,66.09,22628.0,60.3045,60.3045,60.2042,60.2589,22628.0
2023-02-09 13:50:00,66.09,66.12,66.06,66.1,25916.0,60.2589,60.2863,60.2316,60.268,25916.0
2023-02-09 14:00:00,66.09,66.17,66.07,66.15,22497.0,60.2589,60.3319,60.2407,60.3136,22497.0
2023-02-09 14:10:00,66.14,66.15,66.01,66.05,30080.0,60.3045,60.3136,60.186,60.2224,30080.0
2023-02-09 14:20:00,66.05,66.11,66.04,66.08,12860.0,60.2224,60.2772,60.2133,60.2498,12860.0
2023-02-09 14:30:00,66.09,66.21,66.08,66.2,22135.0,60.2589,60.3683,60.2498,60.3592,22135.0
2023-02-09 14:40:00,66.21,66.3,66.17,66.3,18220.0,60.3683,60.4504,60.3319,60.4504,18220.0
2023-02-09 14:50:00,66.3,66.31,66.14,66.2,19138.0,60.4504,60.4595,60.3045,60.3592,19138.0
2023-02-09 15:00:00,66.2,66.21,66.06,66.07,31017.0,60.3592,60.3683,60.2316,60.2407,31017.0
2023-02-09 15:10:00,66.08,66.08,65.9,65.91,37500.0,60.2498,60.2498,60.0857,60.0948,37500.0
2023-02-09 15:20:00,65.9,65.95,65.8,65.81,50392.0,60.0857,60.1313,59.9945,60.0036,50392.0
2023-02-09 15:30:00,65.8,65.89,65.75,65.88,45140.0,59.9945,60.0766,59.9489,60.0674,45140.0
2023-02-09 15:40:00,65.89,66.03,65.84,65.95,71000.0,60.0766,60.2042,60.031,60.1313,71000.0
2023-02-09 15:50:00,65.95,66.11,65.71,65.78,433028.0,60.1313,60.2772,59.9124,59.9763,433028.0
2023-02-10 09:30:00,65.85,66.03,65.64,65.77,84568.0,60.0401,60.2042,59.8486,59.9672,84568.0
2023-02-10 09:40:00,65.75,66.1,65.73,66.08,41990.0,59.9489,60.268,59.9307,60.2498,41990.0
2023-02-10 09:50:00,66.08,66.3,66.08,66.26,43492.0,60.2498,60.4504,60.2498,60.4139,43492.0
2023-02-10 10:00:00,66.25,66.38,66.15,66.34,45743.0,60.4048,60.5233,60.3136,60.4869,45743.0
2023-02-10 10:10:00,66.36,66.58,66.34,66.58,68308.0,60.5051,60.7057,60.4869,60.7057,68308.0
2023-02-10 10:20:00,66.59,66.73,66.53,66.7,65166.0,60.7148,60.8425,60.6601,60.8151,65166.0
2023-02-10 10:30:00,66.71,66.74,66.58,66.65,33253.0,60.8242,60.8516,60.7057,60.7695,33253.0
2023-02-10 10:40:00,66.62,66.68,66.4,66.47,49007.0,60.7422,60.7969,60.5416,60.6054,49007.0
2023-02-10 10:50:00,66.45,66.46,66.28,66.31,27258.0,60.5872,60.5963,60.4322,60.4595,27258.0
2023-02-10 11:00:00,66.32,66.39,66.28,66.32,29810.0,60.4686,60.5324,60.4322,60.4686,29810.0
2023-02-10 11:10:00,66.33,66.4,66.27,66.37,30050.0,60.4777,60.5416,60.423,60.5142,30050.0
2023-02-10 11:20:00,66.36,66.48,66.33,66.39,21894.0,60.5051,60.6145,60.4777,60.5324,21894.0
2023-02-10 11:30:00,66.38,66.5,66.36,66.4,21714.0,60.5233,60.6327,60.5051,60.5416,21714.0
2023-02-10 11:40:00,66.42,66.53,66.36,66.47,18661.0,60.5598,60.6601,60.5051,60.6054,18661.0
2023-02-10 11:50:00,66.48,66.63,66.47,66.63,46952.0,60.6145,60.7513,60.6054,60.7513,46952.0
2023-02-10 12:00:00,66.63,66.64,66.48,66.59,18490.0,60.7513,60.7604,60.6145,60.7148,18490.0
2023-02-10 12:10:00,66.59,66.59,66.43,66.58,64299.0,60.7148,60.7148,60.5689,60.7057,64299.0
2023-02-10 12:20:00,66.57,66.64,66.55,66.63,27828.0,60.6966,60.7604,60.6783,60.7513,27828.0
2023-02-10 12:30:00,66.64,66.83,66.64,66.72,34697.0,60.7604,60.9336,60.7604,60.8333,34697.0
2023-02-10 12:40:00,66.72,66.72,66.61,66.64,25815.0,60.8333,60.8333,60.733,60.7604,25815.0
2023-02-10 12:50:00,66.64,66.74,66.6,66.72,13178.0,60.7604,60.8516,60.7239,60.8333,13178.0
2023-02-10 13:00:00,66.73,66.76,66.67,66.7,13386.0,60.8425,60.8698,60.7877,60.8151,13386.0
2023-02-10 13:10:00,66.71,66.8,66.71,66.8,22541.0,60.8242,60.9063,60.8242,60.9063,22541.0
2023-02-10 13:20:00,66.8,66.84,66.64,66.64,24484.0,60.9063,60.9427,60.7604,60.7604,24484.0
2023-02-10 13:30:00,66.63,66.66,66.6,66.63,24117.0,60.7513,60.7786,60.7239,60.7513,24117.0
2023-02-10 13:40:00,66.61,66.64,66.57,66.6,31331.0,60.733,60.7604,60.6966,60.7239,31331.0
2023-02-10 13:50:00,66.59,66.62,66.5,66.54,19427.0,60.7148,60.7422,60.6327,60.6692,19427.0
2023-02-10 14:00:00,66.53,66.54,66.45,66.53,66546.0,60.6601,60.6692,60.5872,60.6601,66546.0
2023-02-10 14:10:00,66.53,66.54,66.43,66.51,30403.0,60.6601,60.6692,60.5689,60.6419,30403.0
2023-02-10 14:20:00,66.5,66.55,66.47,66.5,32769.0,60.6327,60.6783,60.6054,60.6327,32769.0
2023-02-10 14:30:00,66.5,66.73,66.45,66.72,39200.0,60.6327,60.8425,60.5872,60.8333,39200.0
2023-02-10 14:40:00,66.71,66.74,66.64,66.71,23035.0,60.8242,60.8516,60.7604,60.8242,23035.0
2023-02-10 14:50:00,66.72,66.8,66.68,66.75,44578.0,60.8333,60.9063,60.7969,60.8607,44578.0
2023-02-10 15:00:00,66.75,66.81,66.72,66.73,46456.0,60.8607,60.9154,60.8333,60.8425,46456.0
2023-02-10 15:10:00,66.73,66.74,66.62,66.67,40075.0,60.8425,60.8516,60.7422,60.7877,40075.0
2023-02-10 15:20:00,66.67,66.76,66.58,66.76,65637.0,60.7877,60.8698,60.7057,60.8698,65637.0
2023-02-10 15:30:00,66.76,66.88,66.73,66.88,39138.0,60.8698,60.9792,60.8425,60.9792,39138.0
2023-02-10 15:40:00,66.87,66.93,66.81,66.92,74029.0,60.9701,61.0248,60.9154,61.0157,74029.0
2023-02-10 15:50:00,66.92,66.99,66.84,66.88,204648.0,61.0157,61.0795,60.9427,60.9792,204648.0
2023-02-13 09:30:00,66.8,67.14,66.8,67.07,57682.0,60.9063,61.2163,60.9063,61.1525,57682.0
2023-02-13 09:40:00,67.07,67.17,66.99,67.06,42710.0,61.1525,61.2436,61.0795,61.1433,42710.0
2023-02-13 09:50:00,67.1,67.1,66.92,66.95,27139.0,61.1798,61.1798,61.0157,61.043,27139.0
2023-02-13 10:00:00,66.93,67.1,66.91,67.09,39276.0,61.0248,61.1798,61.0066,61.1707,39276.0
2023-02-13 10:10:00,67.09,67.21,67.07,67.17,29326.0,61.1707,61.2801,61.1525,61.2436,29326.0
2023-02-13 10:20:00,67.18,67.3,67.15,67.28,32522.0,61.2527,61.3622,61.2254,61.3439,32522.0
2023-02-13 10:30:00,67.29,67.33,67.19,67.24,34411.0,61.353,61.3895,61.2619,61.3075,34411.0
2023-02-13 10:40:00,67.24,67.28,67.16,67.25,24761.0,61.3075,61.3439,61.2345,61.3166,24761.0
2023-02-13 10:50:00,67.24,67.38,67.24,67.26,24397.0,61.3075,61.4351,61.3075,61.3257,24397.0
2023-02-13 11:00:00,67.26,67.31,67.24,67.27,25662.0,61.3257,61.3713,61.3075,61.3348,25662.0
2023-02-13 11:10:00,67.28,67.32,67.18,67.22,27587.0,61.3439,61.3804,61.2527,61.2892,27587.0
2023-02-13 11:20:00,67.22,67.24,67.12,67.18,48647.0,61.2892,61.3075,61.198,61.2527,48647.0
2023-02-13 11:30:00,67.19,67.19,67.08,67.12,23727.0,61.2619,61.2619,61.1616,61.198,23727.0
2023-02-13 11:40:00,67.11,67.22,67.08,67.17,29192.0,61.1889,61.2892,61.1616,61.2436,29192.0
2023-02-13 11:50:00,67.17,67.19,67.12,67.15,28624.0,61.2436,61.2619,61.198,61.2254,28624.0
2023-02-13 12:00:00,67.14,67.21,67.11,67.16,29392.0,61.2163,61.2801,61.1889,61.2345,29392.0
2023-02-13 12:10:00,67.14,67.17,67.08,67.13,26460.0,61.2163,61.2436,61.1616,61.2072,26460.0
2023-02-13 12:20:00,67.14,67.17,67.12,67.15,31268.0,61.2163,61.2436,61.198,61.2254,31268.0
2023-02-13 12:30:00,67.15,67.28,67.15,67.2,41535.0,61.2254,61.3439,61.2254,61.271,41535.0
2023-02-13 12:40:00,67.2,67.28,67.19,67.27,16976.0,61.271,61.3439,61.2619,61.3348,16976.0
2023-02-13 12:50:00,67.28,67.29,67.22,67.25,21560.0,61.3439,61.353,61.2892,61.3166,21560.0
2023-02-13 13:00:00,67.28,67.3,67.2,67.22,29577.0,61.3439,61.3622,61.271,61.2892,29577.0
2023-02-13 13:10:00,67.22,67.29,67.19,67.27,37389.0,61.2892,61.353,61.2619,61.3348,37389.0
2023-02-13 13:20:00,67.27,67.33,67.26,67.28,19995.0,61.3348,61.3895,61.3257,61.3439,19995.0
2023-02-13 13:30:00,67.29,67.36,67.28,67.33,20074.0,61.353,61.4169,61.3439,61.3895,20074.0
2023-02-13 13:40:00,67.32,67.44,67.31,67.44,14856.0,61.3804,61.4898,61.3713,61.4898,14856.0
2023-02-13 13:50:00,67.43,67.44,67.37,67.42,19879.0,61.4807,61.4898,61.426,61.4716,19879.0
2023-02-13 14:00:00,67.43,67.45,67.38,67.42,27713.0,61.4807,61.4989,61.4351,61.4716,27713.0
2023-02-13 14:10:00,67.41,67.45,67.34,67.39,30738.0,61.4625,61.4989,61.3986,61.4442,30738.0
2023-02-13 14:20:00,67.38,67.38,67.21,67.21,26190.0,61.4351,61.4351,61.2801,61.2801,26190.0
2023-02-13 14:30:00,67.2,67.22,67.09,67.14,25193.0,61.271,61.2892,61.1707,61.2163,25193.0
2023-02-13 14:40:00,67.15,67.2,67.07,67.11,22269.0,61.2254,61.271,61.1525,61.1889,22269.0
2023-02-13 14:50:00,67.12,67.15,67.07,67.09,17423.0,61.198,61.2254,61.1525,61.1707,17423.0
2023-02-13 15:00:00,67.08,67.09,67.01,67.07,28212.0,61.1616,61.1707,61.0977,61.1525,28212.0
2023-02-13 15:10:00,67.07,67.08,66.98,67.05,55220.0,61.1525,61.1616,61.0704,61.1342,55220.0
2023-02-13 15:20:00,67.06,67.16,67.03,67.14,37882.0,61.1433,61.2345,61.116,61.2163,37882.0
2023-02-13 15:30:00,67.15,67.28,67.14,67.25,52210.0,61.2254,61.3439,61.2163,61.3166,52210.0
2023-02-13 15:40:00,67.25,67.27,67.04,67.09,63756.0,61.3166,61.3348,61.1251,61.1707,63756.0
2023-02-13 15:50:00,67.08,67.15,67.05,67.13,224599.0,61.1616,61.2254,61.1342,61.2072,224599.0
2023-02-14 09:30:00,67.0,67.02,66.63,66.72,58333.0,61.0886,61.1069,60.7513,60.8333,58333.0
2023-02-14 09:40:00,66.73,67.07,66.73,67.06,54683.0,60.8425,61.1525,60.8425,61.1433,54683.0
2023-02-14 09:50:00,67.05,67.23,67.04,67.22,21514.0,61.1342,61.2983,61.1251,61.2892,21514.0
2023-02-14 10:00:00,67.2,67.32,67.11,67.26,47237.0,61.271,61.3804,61.1889,61.3257,47237.0
2023-02-14 10:10:00,67.25,67.49,67.24,67.39,79227.0,61.3166,61.5354,61.3075,61.4442,79227.0
2023-02-14 10:20:00,67.38,67.51,67.17,67.17,56819.0,61.4351,61.5536,61.2436,61.2436,56819.0
2023-02-14 10:30:00,67.13,67.18,66.81,66.81,38768.0,61.2072,61.2527,60.9154,60.9154,38768.0
2023-02-14 10:40:00,66.81,66.81,66.63,66.77,57674.0,60.9154,60.9154,60.7513,60.8789,57674.0
2023-02-14 10:50:00,66.75,66.82,66.65,66.75,30860.0,60.8607,60.9245,60.7695,60.8607,30860.0
2023-02-14 11:00:00,66.76,66.98,66.74,66.91,20632.0,60.8698,61.0704,60.8516,61.0066,20632.0
2023-02-14 11:10:00,66.92,66.98,66.79,66.88,22707.0,61.0157,61.0704,60.8972,60.9792,22707.0
2023-02-14 11:20:00,66.88,66.91,66.58,66.58,31454.0,60.9792,61.0066,60.7057,60.7057,31454.0
2023-02-14 11:30:00,66.57,66.57,66.41,66.52,26973.0,60.6966,60.6966,60.5507,60.651,26973.0
2023-02-14 11:40:00,66.53,66.61,66.45,66.59,28419.0,60.6601,60.733,60.5872,60.7148,28419.0
2023-02-14 11:50:00,66.58,66.62,66.44,66.55,29717.0,60.7057,60.7422,60.578,60.6783,29717.0
2023-02-14 12:00:00,66.54,66.63,66.52,66.6,21631.0,60.6692,60.7513,60.651,60.7239,21631.0
2023-02-14 12:10:00,66.61,66.74,66.61,66.71,30093.0,60.733,60.8516,60.733,60.8242,30093.0
2023-02-14 12:20:00,66.72,66.75,66.56,66.58,20987.0,60.8333,60.8607,60.6874,60.7057,20987.0
2023-02-14 12:30:00,66.58,66.71,66.57,66.62,20308.0,60.7057,60.8242,60.6966,60.7422,20308.0
2023-02-14 12:40:00,66.62,66.7,66.59,66.69,22309.0,60.7422,60.8151,60.7148,60.806,22309.0
2023-02-14 12:50:00,66.68,66.73,66.64,66.72,23770.0,60.7969,60.8425,60.7604,60.8333,23770.0
2023-02-14 13:00:00,66.72,66.92,66.71,66.9,35864.0,60.8333,61.0157,60.8242,60.9975,35864.0
2023-02-14 13:10:00,66.92,67.06,66.87,67.02,29883.0,61.0157,61.1433,60.9701,61.1069,29883.0
2023-02-14 13:20:00,67.02,67.03,66.9,66.9,29182.0,61.1069,61.116,60.9975,60.9975,29182.0
2023-02-14 13:30:00,66.9,66.93,66.78,66.8,29487.0,60.9975,61.0248,60.888,60.9063,29487.0
2023-02-14 13:40:00,66.79,66.82,66.75,66.79,20661.0,60.8972,60.9245,60.8607,60.8972,20661.0
2023-02-14 13:50:00,66.79,66.87,66.77,66.83,17106.0,60.8972,60.9701,60.8789,60.9336,17106.0
2023-02-14 14:00:00,66.84,66.93,66.74,66.77,36548.0,60.9427,61.0248,60.8516,60.8789,36548.0
2023-02-14 14:10:00,66.77,66.87,66.75,66.84,30604.0,60.8789,60.9701,60.8607,60.9427,30604.0
2023-02-14 14:20:00,66.84,66.89,66.8,66.87,19061.0,60.9427,60.9883,60.9063,60.9701,19061.0
2023-02-14 14:30:00,66.88,67.03,66.87,66.97,23744.0,60.9792,61.116,60.9701,61.0613,23744.0
2023-02-14 14:40:00,66.98,67.01,66.9,66.9,22165.0,61.0704,61.0977,60.9975,60.9975,22165.0
2023-02-14 14:50:00,66.91,66.96,66.86,66.91,23522.0,61.0066,61.0522,60.961,61.0066,23522.0
2023-02-14 15:00:00,66.91,66.96,66.82,66.89,28026.0,61.0066,61.0522,60.9245,60.9883,28026.0
2023-02-14 15:10:00,66.89,66.89,66.77,66.81,29183.0,60.9883,60.9883,60.8789,60.9154,29183.0
2023-02-14 15:20:00,66.8,66.86,66.77,66.83,26118.0,60.9063,60.961,60.8789,60.9336,26118.0
2023-02-14 15:30:00,66.83,66.86,66.71,66.75,56793.0,60.9336,60.961,60.8242,60.8607,56793.0
2023-02-14 15:40:00,66.75,66.82,66.75,66.81,70119.0,60.8607,60.9245,60.8607,60.9154,70119.0
2023-02-14 15:50:00,66.81,66.82,66.61,66.65,333611.0,60.9154,60.9245,60.733,60.7695,333611.0
2023-02-15 09:30:00,66.42,66.54,66.15,66.2,94719.0,60.5598,60.6692,60.3136,60.3592,94719.0
2023-02-15 09:40:00,66.21,66.49,66.21,66.49,75230.0,60.3683,60.6236,60.3683,60.6236,75230.0
2023-02-15 09:50:00,66.48,66.55,66.35,66.4,49339.0,60.6145,60.6783,60.496,60.5416,49339.0
2023-02-15 10:00:00,66.39,66.57,66.35,66.4,62426.0,60.5324,60.6966,60.496,60.5416,62426.0
2023-02-15 10:10:00,66.39,66.44,66.25,66.38,45699.0,60.5324,60.578,60.4048,60.5233,45699.0
2023-02-15 10:20:00,66.4,66.43,66.2,66.25,44120.0,60.5416,60.5689,60.3592,60.4048,44120.0
2023-02-15 10:30:00,66.27,66.38,66.27,66.27,67300.0,60.423,60.5233,60.423,60.423,67300.0
2023-02-15 10:40:00,66.24,66.24,66.1,66.2,51646.0,60.3957,60.3957,60.268,60.3592,51646.0
2023-02-15 10:50:00,66.19,66.36,66.18,66.29,94078.0,60.3501,60.5051,60.341,60.4413,94078.0
2023-02-15 11:00:00,66.28,66.34,66.19,66.3,50119.0,60.4322,60.4869,60.3501,60.4504,50119.0
2023-02-15 11:10:00,66.3,66.32,66.2,66.3,50912.0,60.4504,60.4686,60.3592,60.4504,50912.0
2023-02-15 11:20:00,66.31,66.43,66.29,66.42,40552.0,60.4595,60.5689,60.4413,60.5598,40552.0
2023-02-15 11:30:00,66.42,66.44,66.29,66.36,44162.0,60.5598,60.578,60.4413,60.5051,44162.0
2023-02-15 11:40:00,66.36,66.44,66.33,66.42,33402.0,60.5051,60.578,60.4777,60.5598,33402.0
2023-02-15 11:50:00,66.43,66.48,66.31,66.4,64909.0,60.5689,60.6145,60.4595,60.5416,64909.0
2023-02-15 12:00:00,66.39,66.42,66.24,66.3,29417.0,60.5324,60.5598,60.3957,60.4504,29417.0
2023-02-15 12:10:00,66.29,66.32,66.22,66.26,46389.0,60.4413,60.4686,60.3774,60.4139,46389.0
2023-02-15 12:20:00,66.25,66.31,66.23,66.25,42240.0,60.4048,60.4595,60.3866,60.4048,42240.0
2023-02-15 12:30:00,66.24,66.33,66.24,66.29,27932.0,60.3957,60.4777,60.3957,60.4413,27932.0
2023-02-15 12:40:00,66.28,66.35,66.26,66.34,30904.0,60.4322,60.496,60.4139,60.4869,30904.0
2023-02-15 12:50:00,66.33,66.37,66.29,66.32,45286.0,60.4777,60.5142,60.4413,60.4686,45286.0
2023-02-15 13:00:00,66.32,66.36,66.3,66.34,27517.0,60.4686,60.5051,60.4504,60.4869,27517.0
2023-02-15 13:10:00,66.34,66.44,66.33,66.42,33689.0,60.4869,60.578,60.4777,60.5598,33689.0
2023-02-15 13:20:00,66.43,66.48,66.35,66.46,32717.0,60.5689,60.6145,60.496,60.5963,32717.0
2023-02-15 13:30:00,66.47,66.48,66.43,66.45,37747.0,60.6054,60.6145,60.5689,60.5872,37747.0
2023-02-15 13:40:00,66.45,66.57,66.43,66.57,29116.0,60.5872,60.6966,60.5689,60.6966,29116.0
2023-02-15 13:50:00,66.56,66.63,66.52,66.63,33705.0,60.6874,60.7513,60.651,60.7513,33705.0
2023-02-15 14:00:00,66.63,66.63,66.5,66.56,30053.0,60.7513,60.7513,60.6327,60.6874,30053.0
2023-02-15 14:10:00,66.54,66.66,66.5,66.63,55507.0,60.6692,60.7786,60.6327,60.7513,55507.0
2023-02-15 14:20:00,66.63,66.66,66.55,66.64,47999.0,60.7513,60.7786,60.6783,60.7604,47999.0
2023-02-15 14:30:00,66.64,66.7,66.61,66.65,45502.0,60.7604,60.8151,60.733,60.7695,45502.0
2023-02-15 14:40:00,66.66,66.72,66.65,66.7,42658.0,60.7786,60.8333,60.7695,60.8151,42658.0
2023-02-15 14:50:00,66.7,66.73,66.55,66.58,51466.0,60.8151,60.8425,60.6783,60.7057,51466.0
2023-02-15 15:00:00,66.58,66.67,66.57,66.67,68243.0,60.7057,60.7877,60.6966,60.7877,68243.0
2023-02-15 15:10:00,66.66,66.7,66.6,66.66,62894.0,60.7786,60.8151,60.7239,60.7786,62894.0
2023-02-15 15:20:00,66.66,66.74,66.64,66.71,76234.0,60.7786,60.8516,60.7604,60.8242,76234.0
2023-02-15 15:30:00,66.72,66.78,66.67,66.73,104280.0,60.8333,60.888,60.7877,60.8425,104280.0
2023-02-15 15:40:00,66.73,66.79,66.7,66.72,127408.0,60.8425,60.8972,60.8151,60.8333,127408.0
2023-02-15 15:50:00,66.71,66.78,66.63,66.78,444633.0,60.8242,60.888,60.7513,60.888,444633.0
2023-02-16 09:30:00,66.6,66.64,65.98,66.0,111219.0,60.7239,60.7604,60.1586,60.1769,111219.0
2023-02-16 09:40:00,66.06,66.08,65.26,65.35,115353.0,60.2316,60.2498,59.5021,59.5842,115353.0
2023-02-16 09:50:00,65.39,65.55,65.31,65.41,82810.0,59.6207,59.7666,59.5477,59.6389,82810.0
2023-02-16 10:00:00,65.4,65.73,65.14,65.21,198009.0,59.6298,59.9307,59.3927,59.4566,198009.0
2023-02-16 10:10:00,65.24,65.47,65.21,65.42,99358.0,59.4839,59.6936,59.4566,59.648,99358.0
2023-02-16 10:20:00,65.42,65.68,65.25,65.65,106527.0,59.648,59.8851,59.493,59.8577,106527.0
2023-02-16 10:30:00,65.67,65.71,65.43,65.43,135407.0,59.876,59.9124,59.6571,59.6571,135407.0
2023-02-16 10:40:00,65.43,65.46,65.26,65.31,119015.0,59.6571,59.6845,59.5021,59.5477,119015.0
2023-02-16 10:50:00,65.31,65.52,65.28,65.52,84324.0,59.5477,59.7392,59.5204,59.7392,84324.0
2023-02-16 11:00:00,65.5,65.76,65.45,65.5,59742.0,59.721,59.958,59.6754,59.721,59742.0
2023-02-16 11:10:00,65.52,65.73,65.52,65.72,44451.0,59.7392,59.9307,59.7392,59.9216,44451.0
2023-02-16 11:20:00,65.73,65.83,65.63,65.8,36325.0,59.9307,60.0219,59.8395,59.9945,36325.0
2023-02-16 11:30:00,65.81,65.81,65.6,65.71,109851.0,60.0036,60.0036,59.8122,59.9124,109851.0
2023-02-16 11:40:00,65.69,65.74,65.56,65.57,51511.0,59.8942,59.9398,59.7757,59.7848,51511.0
2023-02-16 11:50:00,65.57,65.76,65.56,65.75,41090.0,59.7848,59.958,59.7757,59.9489,41090.0
2023-02-16 12:00:00,65.75,65.77,65.67,65.72,36240.0,59.9489,59.9672,59.876,59.9216,36240.0
2023-02-16 12:10:00,65.72,65.92,65.72,65.86,46350.0,59.9216,60.1039,59.9216,60.0492,46350.0
2023-02-16 12:20:00,65.85,66.09,65.85,66.03,66287.0,60.0401,60.2589,60.0401,60.2042,66287.0
2023-02-16 12:30:00,66.02,66.09,65.97,66.09,28656.0,60.1951,60.2589,60.1495,60.2589,28656.0
2023-02-16 12:40:00,66.08,66.19,66.05,66.18,71014.0,60.2498,60.3501,60.2224,60.341,71014.0
2023-02-16 12:50:00,66.17,66.2,66.1,66.14,28936.0,60.3319,60.3592,60.268,60.3045,28936.0
2023-02-16 13:00:00,66.13,66.25,66.12,66.15,54968.0,60.2954,60.4048,60.2863,60.3136,54968.0
2023-02-16 13:10:00,66.14,66.14,65.88,65.95,59421.0,60.3045,60.3045,60.0674,60.1313,59421.0
2023-02-16 13:20:00,65.96,65.98,65.76,65.79,34318.0,60.1404,60.1586,59.958,59.9854,34318.0
2023-02-16 13:30:00,65.8,66.17,65.76,66.11,162404.0,59.9945,60.3319,59.958,60.2772,162404.0
2023-02-16 13:40:00,66.09,66.1,65.88,65.98,54057.0,60.2589,60.268,60.0674,60.1586,54057.0
2023-02-16 13:50:00,65.98,66.04,65.86,66.03,60565.0,60.1586,60.2133,60.0492,60.2042,60565.0
2023-02-16 14:00:00,66.03,66.11,65.95,65.95,69221.0,60.2042,60.2772,60.1313,60.1313,69221.0
2023-02-16 14:10:00,65.95,66.18,65.95,66.15,69729.0,60.1313,60.341,60.1313,60.3136,69729.0
2023-02-16 14:20:00,66.15,66.16,66.03,66.1,74004.0,60.3136,60.3227,60.2042,60.268,74004.0
2023-02-16 14:30:00,66.11,66.29,66.09,66.19,81249.0,60.2772,60.4413,60.2589,60.3501,81249.0
2023-02-16 14:40:00,66.19,66.2,66.01,66.03,72757.0,60.3501,60.3592,60.186,60.2042,72757.0
2023-02-16 14:50:00,66.02,66.06,65.94,66.02,62234.0,60.1951,60.2316,60.1222,60.1951,62234.0
2023-02-16 15:00:00,66.02,66.03,65.88,65.94,120064.0,60.1951,60.2042,60.0674,60.1222,120064.0
2023-02-16 15:10:00,65.94,65.98,65.85,65.96,81020.0,60.1222,60.1586,60.0401,60.1404,81020.0
2023-02-16 15:20:00,65.97,66.08,65.88,66.02,109310.0,60.1495,60.2498,60.0674,60.1951,109310.0
2023-02-16 15:30:00,66.02,66.21,65.95,66.12,170735.0,60.1951,60.3683,60.1313,60.2863,170735.0
2023-02-16 15:40:00,66.11,66.12,65.84,65.92,186750.0,60.2772,60.2863,60.031,60.1039,186750.0
2023-02-16 15:50:00,65.92,66.09,65.81,65.87,526304.0,60.1039,60.2589,60.0036,60.0583,526304.0
2023-02-17 09:30:00,64.93,65.45,64.86,65.43,241161.0,59.8054,60.2844,59.741,60.266,241161.0
2023-02-17 09:40:00,65.45,65.73,65.4,65.63,210609.0,60.2844,60.5423,60.2384,60.4502,210609.0
2023-02-17 09:50:00,65.63,65.68,65.03,65.07,69135.0,60.4502,60.4963,59.8976,59.9344,69135.0
2023-02-17 10:00:00,65.08,65.72,65.08,65.71,67933.0,59.9436,60.5331,59.9436,60.5239,67933.0
2023-02-17 10:10:00,65.7,66.15,65.68,66.09,84660.0,60.5147,60.9292,60.4963,60.8739,84660.0
2023-02-17 10:20:00,66.09,66.29,66.09,66.17,60019.0,60.8739,61.0581,60.8739,60.9476,60019.0
2023-02-17 10:30:00,66.18,66.61,66.16,66.46,118804.0,60.9568,61.3529,60.9384,61.2147,118804.0
2023-02-17 10:40:00,66.45,66.45,66.26,66.26,45031.0,61.2055,61.2055,61.0305,61.0305,45031.0
2023-02-17 10:50:00,66.26,66.32,66.12,66.21,46567.0,61.0305,61.0857,60.9015,60.9844,46567.0
2023-02-17 11:00:00,66.19,66.31,66.13,66.29,35184.0,60.966,61.0765,60.9107,61.0581,35184.0
2023-02-17 11:10:00,66.31,66.4,66.27,66.38,57472.0,61.0765,61.1594,61.0397,61.141,57472.0
2023-02-17 11:20:00,66.39,66.48,66.31,66.48,74495.0,61.1502,61.2331,61.0765,61.2331,74495.0
2023-02-17 11:30:00,66.49,66.52,66.3,66.45,87454.0,61.2423,61.27,61.0673,61.2055,87454.0
2023-02-17 11:40:00,66.47,66.5,66.39,66.45,37065.0,61.2239,61.2515,61.1502,61.2055,37065.0
2023-02-17 11:50:00,66.45,66.57,66.45,66.52,34864.0,61.2055,61.316,61.2055,61.27,34864.0
2023-02-17 12:00:00,66.51,66.72,66.45,66.72,30085.0,61.2607,61.4542,61.2055,61.4542,30085.0
2023-02-17 12:10:00,66.72,66.9,66.71,66.84,49460.0,61.4542,61.62,61.445,61.5647,49460.0
2023-02-17 12:20:00,66.87,66.89,66.72,66.74,73944.0,61.5923,61.6108,61.4542,61.4726,73944.0
2023-02-17 12:30:00,66.73,66.79,66.68,66.71,26265.0,61.4634,61.5186,61.4173,61.445,26265.0
2023-02-17 12:40:00,66.72,66.73,66.68,66.7,27309.0,61.4542,61.4634,61.4173,61.4358,27309.0
2023-02-17 12:50:00,66.69,66.7,66.51,66.58,21874.0,61.4265,61.4358,61.2607,61.3252,21874.0
2023-02-17 13:00:00,66.58,66.65,66.53,66.64,30121.0,61.3252,61.3897,61.2792,61.3805,30121.0
2023-02-17 13:10:00,66.64,66.65,66.56,66.56,25862.0,61.3805,61.3897,61.3068,61.3068,25862.0
2023-02-17 13:20:00,66.53,66.58,66.49,66.56,27596.0,61.2792,61.3252,61.2423,61.3068,27596.0
2023-02-17 13:30:00,66.56,66.58,66.43,66.54,44270.0,61.3068,61.3252,61.1871,61.2884,44270.0
2023-02-17 13:40:00,66.55,66.55,66.37,66.48,78195.0,61.2976,61.2976,61.1318,61.2331,78195.0
2023-02-17 13:50:00,66.48,66.7,66.45,66.69,46297.0,61.2331,61.4358,61.2055,61.4265,46297.0
2023-02-17 14:00:00,66.7,66.88,66.68,66.81,97039.0,61.4358,61.6015,61.4173,61.5371,97039.0
2023-02-17 14:10:00,66.81,66.87,66.63,66.73,59009.0,61.5371,61.5923,61.3713,61.4634,59009.0
2023-02-17 14:20:00,66.73,66.85,66.72,66.77,72959.0,61.4634,61.5739,61.4542,61.5002,72959.0
2023-02-17 14:30:00,66.77,66.82,66.71,66.78,35573.0,61.5002,61.5463,61.445,61.5094,35573.0
2023-02-17 14:40:00,66.77,66.83,66.68,66.81,49711.0,61.5002,61.5555,61.4173,61.5371,49711.0
2023-02-17 14:50:00,66.8,66.81,66.6,66.65,81685.0,61.5279,61.5371,61.3436,61.3897,81685.0
2023-02-17 15:00:00,66.65,66.93,66.6,66.92,88015.0,61.3897,61.6476,61.3436,61.6384,88015.0
2023-02-17 15:10:00,66.92,66.94,66.75,66.8,46157.0,61.6384,61.6568,61.4818,61.5279,46157.0
2023-02-17 15:20:00,66.8,66.92,66.79,66.85,53400.0,61.5279,61.6384,61.5186,61.5739,53400.0
2023-02-17 15:30:00,66.85,66.97,66.77,66.8,72047.0,61.5739,61.6844,61.5002,61.5279,72047.0
2023-02-17 15:40:00,66.79,66.82,66.53,66.53,85690.0,61.5186,61.5463,61.2792,61.2792,85690.0
2023-02-17 15:50:00,66.54,66.78,66.54,66.63,420559.0,61.2884,61.5094,61.2884,61.3713,420559.0
2023-02-21 09:30:00,66.06,66.27,65.83,65.9,108317.0,60.8463,61.0397,60.6344,60.6989,108317.0
2023-02-21 09:40:00,65.9,65.99,65.77,65.91,41390.0,60.6989,60.7818,60.5792,60.7081,41390.0
2023-02-21 09:50:00,65.88,66.03,65.8,65.8,46664.0,60.6805,60.8186,60.6068,60.6068,46664.0
2023-02-21 10:00:00,65.79,66.24,65.79,66.2,50098.0,60.5976,61.0121,60.5976,60.9752,50098.0
2023-02-21 10:10:00,66.2,66.21,66.05,66.06,45320.0,60.9752,60.9844,60.8371,60.8463,45320.0
2023-02-21 10:20:00,66.05,66.12,65.98,66.07,51469.0,60.8371,60.9015,60.7726,60.8555,51469.0
2023-02-21 10:30:00,66.06,66.09,65.93,66.01,52370.0,60.8463,60.8739,60.7265,60.8002,52370.0
2023-02-21 10:40:00,66.0,66.2,65.97,66.05,56995.0,60.791,60.9752,60.7634,60.8371,56995.0
2023-02-21 10:50:00,66.05,66.05,65.81,65.82,27364.0,60.8371,60.8371,60.616,60.6252,27364.0
2023-02-21 11:00:00,65.81,65.85,65.73,65.73,34246.0,60.616,60.6528,60.5423,60.5423,34246.0
2023-02-21 11:10:00,65.73,65.86,65.73,65.81,25489.0,60.5423,60.662,60.5423,60.616,25489.0
2023-02-21 11:20:00,65.81,65.95,65.8,65.94,33260.0,60.616,60.7449,60.6068,60.7357,33260.0
2023-02-21 11:30:00,65.94,66.04,65.86,65.94,20804.0,60.7357,60.8278,60.662,60.7357,20804.0
2023-02-21 11:40:00,65.95,66.0,65.93,65.95,13257.0,60.7449,60.791,60.7265,60.7449,13257.0
2023-02-21 11:50:00,65.95,66.07,65.94,66.07,19823.0,60.7449,60.8555,60.7357,60.8555,19823.0
2023-02-21 12:00:00,66.07,66.13,66.02,66.12,30013.0,60.8555,60.9107,60.8094,60.9015,30013.0
2023-02-21 12:10:00,66.12,66.12,65.97,66.02,35773.0,60.9015,60.9015,60.7634,60.8094,35773.0
2023-02-21 12:20:00,66.02,66.04,65.87,65.9,24842.0,60.8094,60.8278,60.6713,60.6989,24842.0
2023-02-21 12:30:00,65.9,65.96,65.87,65.9,23565.0,60.6989,60.7542,60.6713,60.6989,23565.0
2023-02-21 12:40:00,65.92,65.93,65.76,65.77,24899.0,60.7173,60.7265,60.5699,60.5792,24899.0
2023-02-21 12:50:00,65.77,65.84,65.76,65.8,16045.0,60.5792,60.6436,60.5699,60.6068,16045.0
2023-02-21 13:00:00,65.79,65.87,65.78,65.83,16800.0,60.5976,60.6713,60.5884,60.6344,16800.0
2023-02-21 13:10:00,65.82,65.82,65.72,65.72,25257.0,60.6252,60.6252,60.5331,60.5331,25257.0
2023-02-21 13:20:00,65.71,65.74,65.66,65.68,36336.0,60.5239,60.5515,60.4778,60.4963,36336.0
2023-02-21 13:30:00,65.68,65.69,65.55,65.64,27952.0,60.4963,60.5055,60.3765,60.4594,27952.0
2023-02-21 13:40:00,65.63,65.75,65.61,65.73,24634.0,60.4502,60.5607,60.4318,60.5423,24634.0
2023-02-21 13:50:00,65.72,65.72,65.56,65.58,142675.0,60.5331,60.5331,60.3857,60.4041,142675.0
2023-02-21 14:00:00,65.56,65.61,65.45,65.45,24163.0,60.3857,60.4318,60.2844,60.2844,24163.0
2023-02-21 14:10:00,65.45,65.49,65.36,65.44,51544.0,60.2844,60.3213,60.2015,60.2752,51544.0
2023-02-21 14:20:00,65.43,65.55,65.4,65.54,58820.0,60.266,60.3765,60.2384,60.3673,58820.0
2023-02-21 14:30:00,65.53,65.58,65.5,65.56,30803.0,60.3581,60.4041,60.3305,60.3857,30803.0
2023-02-21 14:40:00,65.56,65.62,65.51,65.58,61081.0,60.3857,60.441,60.3397,60.4041,61081.0
2023-02-21 14:50:00,65.57,65.68,65.55,65.67,28427.0,60.3949,60.4963,60.3765,60.487,28427.0
2023-02-21 15:00:00,65.67,65.75,65.65,65.7,34265.0,60.487,60.5607,60.4686,60.5147,34265.0
2023-02-21 15:10:00,65.69,65.81,65.66,65.78,34277.0,60.5055,60.616,60.4778,60.5884,34277.0
2023-02-21 15:20:00,65.79,65.84,65.74,65.8,44450.0,60.5976,60.6436,60.5515,60.6068,44450.0
2023-02-21 15:30:00,65.8,65.89,65.73,65.75,56177.0,60.6068,60.6897,60.5423,60.5607,56177.0
2023-02-21 15:40:00,65.76,65.79,65.7,65.72,109796.0,60.5699,60.5976,60.5147,60.5331,109796.0
2023-02-21 15:50:00,65.71,65.73,65.52,65.54,277979.0,60.5239,60.5423,60.3489,60.3673,277979.0
2023-02-22 09:30:00,65.48,65.65,65.34,65.39,68320.0,60.312,60.4686,60.1831,60.2291,68320.0
2023-02-22 09:40:00,65.4,65.62,65.38,65.62,52853.0,60.2384,60.441,60.2199,60.441,52853.0
2023-02-22 09:50:00,65.62,65.8,65.47,65.74,58823.0,60.441,60.6068,60.3028,60.5515,58823.0
2023-02-22 10:00:00,65.73,65.82,65.7,65.75,43836.0,60.5423,60.6252,60.5147,60.5607,43836.0
2023-02-22 10:10:00,65.76,65.85,65.72,65.77,53599.0,60.5699,60.6528,60.5331,60.5792,53599.0
2023-02-22 10:20:00,65.77,66.04,65.77,65.95,31353.0,60.5792,60.8278,60.5792,60.7449,31353.0
2023-02-22 10:30:00,65.93,65.95,65.77,65.78,33928.0,60.7265,60.7449,60.5792,60.5884,33928.0
2023-02-22 10:40:00,65.8,65.89,65.74,65.88,26921.0,60.6068,60.6897,60.5515,60.6805,26921.0
2023-02-22 10:50:00,65.89,65.98,65.86,65.91,32344.0,60.6897,60.7726,60.662,60.7081,32344.0
2023-02-22 11:00:00,65.91,65.97,65.89,65.94,30511.0,60.7081,60.7634,60.6897,60.7357,30511.0
2023-02-22 11:10:00,65.92,65.99,65.9,65.93,24865.0,60.7173,60.7818,60.6989,60.7265,24865.0
2023-02-22 11:20:00,65.92,65.94,65.88,65.92,30888.0,60.7173,60.7357,60.6805,60.7173,30888.0
2023-02-22 11:30:00,65.92,66.01,65.9,65.97,33093.0,60.7173,60.8002,60.6989,60.7634,33093.0
2023-02-22 11:40:00,65.98,66.11,65.98,66.07,31686.0,60.7726,60.8923,60.7726,60.8555,31686.0
2023-02-22 11:50:00,66.06,66.14,66.05,66.13,29613.0,60.8463,60.92,60.8371,60.9107,29613.0
2023-02-22 12:00:00,66.14,66.21,66.11,66.15,42907.0,60.92,60.9844,60.8923,60.9292,42907.0
2023-02-22 12:10:00,66.15,66.16,66.05,66.08,27980.0,60.9292,60.9384,60.8371,60.8647,27980.0
2023-02-22 12:20:00,66.08,66.11,66.01,66.04,34002.0,60.8647,60.8923,60.8002,60.8278,34002.0
2023-02-22 12:30:00,66.03,66.07,66.0,66.06,34339.0,60.8186,60.8555,60.791,60.8463,34339.0
2023-02-22 12:40:00,66.06,66.08,65.91,65.93,31209.0,60.8463,60.8647,60.7081,60.7265,31209.0
2023-02-22 12:50:00,65.94,65.98,65.89,65.91,29252.0,60.7357,60.7726,60.6897,60.7081,29252.0
2023-02-22 13:00:00,65.92,65.96,65.86,65.93,19201.0,60.7173,60.7542,60.662,60.7265,19201.0
2023-02-22 13:10:00,65.93,65.97,65.86,65.95,22003.0,60.7265,60.7634,60.662,60.7449,22003.0
2023-02-22 13:20:00,65.95,66.0,65.92,65.94,21695.0,60.7449,60.791,60.7173,60.7357,21695.0
2023-02-22 13:30:00,65.94,65.98,65.89,65.96,37275.0,60.7357,60.7726,60.6897,60.7542,37275.0
2023-02-22 13:40:00,65.97,66.02,65.88,65.89,29538.0,60.7634,60.8094,60.6805,60.6897,29538.0
2023-02-22 13:50:00,65.89,65.89,65.74,65.74,24146.0,60.6897,60.6897,60.5515,60.5515,24146.0
2023-02-22 14:00:00,65.73,65.98,65.69,65.88,77379.0,60.5423,60.7726,60.5055,60.6805,77379.0
2023-02-22 14:10:00,65.91,65.91,65.57,65.79,42049.0,60.7081,60.7081,60.3949,60.5976,42049.0
2023-02-22 14:20:00,65.8,65.83,65.68,65.7,56612.0,60.6068,60.6344,60.4963,60.5147,56612.0
2023-02-22 14:30:00,65.69,65.7,65.41,65.44,45096.0,60.5055,60.5147,60.2476,60.2752,45096.0
2023-02-22 14:40:00,65.44,65.62,65.39,65.62,40586.0,60.2752,60.441,60.2291,60.441,40586.0
2023-02-22 14:50:00,65.63,65.63,65.47,65.59,61035.0,60.4502,60.4502,60.3028,60.4134,61035.0
2023-02-22 15:00:00,65.57,65.67,65.55,65.65,61202.0,60.3949,60.487,60.3765,60.4686,61202.0
2023-02-22 15:10:00,65.67,65.73,65.44,65.47,49611.0,60.487,60.5423,60.2752,60.3028,49611.0
2023-02-22 15:20:00,65.45,65.54,65.4,65.4,75984.0,60.2844,60.3673,60.2384,60.2384,75984.0
2023-02-22 15:30:00,65.41,65.41,65.04,65.09,85504.0,60.2476,60.2476,59.9068,59.9528,85504.0
2023-02-22 15:40:00,65.09,65.22,65.03,65.17,112854.0,59.9528,60.0726,59.8976,60.0265,112854.0
2023-02-22 15:50:00,65.17,65.33,65.08,65.26,334499.0,60.0265,60.1739,59.9436,60.1094,334499.0
2023-02-23 09:30:00,65.13,65.29,64.66,65.21,299137.0,59.9897,60.137,59.5568,60.0634,299137.0
2023-02-23 09:40:00,65.22,65.25,65.01,65.04,131086.0,60.0726,60.1002,59.8791,59.9068,131086.0
2023-02-23 09:50:00,65.02,65.2,64.86,65.2,143268.0,59.8883,60.0541,59.741,60.0541,143268.0
2023-02-23 10:00:00,65.19,65.36,65.04,65.05,120300.0,60.0449,60.2015,59.9068,59.916,120300.0
2023-02-23 10:10:00,65.03,65.16,64.9,65.06,114702.0,59.8976,60.0173,59.7778,59.9252,114702.0
2023-02-23 10:20:00,65.05,65.11,64.95,64.98,75863.0,59.916,59.9712,59.8239,59.8515,75863.0
2023-02-23 10:30:00,64.98,65.1,64.92,64.95,93413.0,59.8515,59.962,59.7962,59.8239,93413.0
2023-02-23 10:40:00,64.94,65.01,64.81,64.86,128088.0,59.8147,59.8791,59.6949,59.741,128088.0
2023-02-23 10:50:00,64.84,65.12,64.82,65.1,40998.0,59.7226,59.9805,59.7041,59.962,40998.0
2023-02-23 11:00:00,65.1,65.19,65.08,65.16,63466.0,59.962,60.0449,59.9436,60.0173,63466.0
2023-02-23 11:10:00,65.17,65.17,64.99,65.02,49692.0,60.0265,60.0265,59.8607,59.8883,49692.0
2023-02-23 11:20:00,65.01,65.02,64.87,64.89,134249.0,59.8791,59.8883,59.7502,59.7686,134249.0
2023-02-23 11:30:00,64.88,65.08,64.87,65.01,47529.0,59.7594,59.9436,59.7502,59.8791,47529.0
2023-02-23 11:40:00,65.01,65.06,64.86,64.88,90353.0,59.8791,59.9252,59.741,59.7594,90353.0
2023-02-23 11:50:00,64.87,64.9,64.79,64.79,71049.0,59.7502,59.7778,59.6765,59.6765,71049.0
2023-02-23 12:00:00,64.79,64.95,64.77,64.9,55100.0,59.6765,59.8239,59.6581,59.7778,55100.0
2023-02-23 12:10:00,64.9,64.99,64.86,64.92,61231.0,59.7778,59.8607,59.741,59.7962,61231.0
2023-02-23 12:20:00,64.92,64.93,64.76,64.78,38677.0,59.7962,59.8054,59.6489,59.6673,38677.0
2023-02-23 12:30:00,64.78,64.86,64.75,64.81,46867.0,59.6673,59.741,59.6397,59.6949,46867.0
2023-02-23 12:40:00,64.81,64.87,64.67,64.69,64926.0,59.6949,59.7502,59.566,59.5844,64926.0
2023-02-23 12:50:00,64.7,64.77,64.61,64.73,85292.0,59.5936,59.6581,59.5107,59.6212,85292.0
2023-02-23 13:00:00,64.74,64.75,64.63,64.68,105710.0,59.6304,59.6397,59.5291,59.5752,105710.0
2023-02-23 13:10:00,64.69,64.74,64.65,64.71,70151.0,59.5844,59.6304,59.5475,59.6028,70151.0
2023-02-23 13:20:00,64.7,64.73,64.5,64.51,69359.0,59.5936,59.6212,59.4094,59.4186,69359.0
2023-02-23 13:30:00,64.52,64.61,64.52,64.59,81783.0,59.4278,59.5107,59.4278,59.4923,81783.0
2023-02-23 13:40:00,64.59,64.65,64.46,64.56,55148.0,59.4923,59.5475,59.3725,59.4647,55148.0
2023-02-23 13:50:00,64.57,64.62,64.5,64.59,67037.0,59.4739,59.5199,59.4094,59.4923,67037.0
2023-02-23 14:00:00,64.59,64.62,64.54,64.55,58501.0,59.4923,59.5199,59.4462,59.4554,58501.0
2023-02-23 14:10:00,64.54,64.55,64.4,64.48,84601.0,59.4462,59.4554,59.3173,59.391,84601.0
2023-02-23 14:20:00,64.47,64.58,64.46,64.57,75044.0,59.3818,59.4831,59.3725,59.4739,75044.0
2023-02-23 14:30:00,64.57,64.66,64.54,64.62,56483.0,59.4739,59.5568,59.4462,59.5199,56483.0
2023-02-23 14:40:00,64.63,64.72,64.6,64.71,79544.0,59.5291,59.612,59.5015,59.6028,79544.0
2023-02-23 14:50:00,64.7,64.74,64.64,64.72,85481.0,59.5936,59.6304,59.5383,59.612,85481.0
2023-02-23 15:00:00,64.72,64.89,64.7,64.84,279414.0,59.612,59.7686,59.5936,59.7226,279414.0
2023-02-23 15:10:00,64.84,64.96,64.72,64.73,197378.0,59.7226,59.8331,59.612,59.6212,197378.0
2023-02-23 15:20:00,64.72,64.75,64.61,64.68,186928.0,59.612,59.6397,59.5107,59.5752,186928.0
2023-02-23 15:30:00,64.67,64.74,64.62,64.67,275781.0,59.566,59.6304,59.5199,59.566,275781.0
2023-02-23 15:40:00,64.67,64.7,64.54,64.56,440707.0,59.566,59.5936,59.4462,59.4647,440707.0
2023-02-23 15:50:00,64.57,64.77,64.5,64.75,1193852.0,59.4739,59.6581,59.4094,59.6397,1193852.0
2023-02-24 09:30:00,64.17,64.24,63.95,64.18,301758.0,59.1054,59.1699,58.9028,59.1146,301758.0
2023-02-24 09:40:00,64.19,64.25,63.84,64.02,182053.0,59.1239,59.1791,58.8015,58.9673,182053.0
2023-02-24 09:50:00,64.01,64.01,63.75,63.81,66435.0,58.9581,58.9581,58.7186,58.7738,66435.0
2023-02-24 10:00:00,63.79,64.16,63.71,64.06,67392.0,58.7554,59.0962,58.6817,59.0041,67392.0
2023-02-24 10:10:00,64.06,64.11,63.86,63.94,132577.0,59.0041,59.0502,58.8199,58.8936,132577.0
2023-02-24 10:20:00,63.92,63.98,63.79,63.84,73437.0,58.8752,58.9304,58.7554,58.8015,73437.0
2023-02-24 10:30:00,63.84,63.93,63.75,63.92,105413.0,58.8015,58.8844,58.7186,58.8752,105413.0
2023-02-24 10:40:00,63.92,64.01,63.9,63.92,87613.0,58.8752,58.9581,58.8567,58.8752,87613.0
2023-02-24 10:50:00,63.94,64.04,63.92,63.97,79107.0,58.8936,58.9857,58.8752,58.9212,79107.0
2023-02-24 11:00:00,63.98,64.02,63.85,64.01,47418.0,58.9304,58.9673,58.8107,58.9581,47418.0
2023-02-24 11:10:00,64.02,64.07,63.93,64.0,43688.0,58.9673,59.0133,58.8844,58.9488,43688.0
2023-02-24 11:20:00,63.99,64.01,63.9,63.96,33285.0,58.9396,58.9581,58.8567,58.912,33285.0
2023-02-24 11:30:00,63.96,64.07,63.93,63.99,56626.0,58.912,59.0133,58.8844,58.9396,56626.0
2023-02-24 11:40:00,64.0,64.11,64.0,64.11,45093.0,58.9488,59.0502,58.9488,59.0502,45093.0
2023-02-24 11:50:00,64.11,64.12,63.85,63.85,48903.0,59.0502,59.0594,58.8107,58.8107,48903.0
2023-02-24 12:00:00,63.85,64.05,63.83,63.98,49227.0,58.8107,58.9949,58.7923,58.9304,49227.0
2023-02-24 12:10:00,64.0,64.14,63.99,64.12,45543.0,58.9488,59.0778,58.9396,59.0594,45543.0
2023-02-24 12:20:00,64.13,64.26,64.13,64.25,89815.0,59.0686,59.1883,59.0686,59.1791,89815.0
2023-02-24 12:30:00,64.25,64.3,64.19,64.22,83519.0,59.1791,59.2252,59.1239,59.1515,83519.0
2023-02-24 12:40:00,64.22,64.27,64.17,64.19,50521.0,59.1515,59.1975,59.1054,59.1239,50521.0
2023-02-24 12:50:00,64.17,64.21,64.02,64.09,44638.0,59.1054,59.1423,58.9673,59.0317,44638.0
2023-02-24 13:00:00,64.09,64.09,64.0,64.05,54672.0,59.0317,59.0317,58.9488,58.9949,54672.0
2023-02-24 13:10:00,64.05,64.25,64.05,64.19,71340.0,58.9949,59.1791,58.9949,59.1239,71340.0
2023-02-24 13:20:00,64.19,64.35,64.17,64.28,36356.0,59.1239,59.2712,59.1054,59.2067,36356.0
2023-02-24 13:30:00,64.28,64.28,64.12,64.15,43130.0,59.2067,59.2067,59.0594,59.087,43130.0
2023-02-24 13:40:00,64.14,64.24,64.12,64.2,33665.0,59.0778,59.1699,59.0594,59.1331,33665.0
2023-02-24 13:50:00,64.2,64.36,64.19,64.3,55119.0,59.1331,59.2804,59.1239,59.2252,55119.0
2023-02-24 14:00:00,64.3,64.36,64.26,64.3,74375.0,59.2252,59.2804,59.1883,59.2252,74375.0
2023-02-24 14:10:00,64.31,64.43,64.31,64.42,66530.0,59.2344,59.3449,59.2344,59.3357,66530.0
2023-02-24 14:20:00,64.42,64.48,64.35,64.44,55438.0,59.3357,59.391,59.2712,59.3541,55438.0
2023-02-24 14:30:00,64.43,64.45,64.28,64.34,55115.0,59.3449,59.3633,59.2067,59.262,55115.0
2023-02-24 14:40:00,64.34,64.44,64.21,64.42,82745.0,59.262,59.3541,59.1423,59.3357,82745.0
2023-02-24 14:50:00,64.43,64.61,64.41,64.56,90479.0,59.3449,59.5107,59.3265,59.4647,90479.0
2023-02-24 15:00:00,64.57,64.65,64.49,64.55,96668.0,59.4739,59.5475,59.4002,59.4554,96668.0
2023-02-24 15:10:00,64.55,64.56,64.38,64.45,105507.0,59.4554,59.4647,59.2989,59.3633,105507.0
2023-02-24 15:20:00,64.45,64.58,64.42,64.53,77817.0,59.3633,59.4831,59.3357,59.437,77817.0
2023-02-24 15:30:00,64.53,64.54,64.26,64.28,100268.0,59.437,59.4462,59.1883,59.2067,100268.0
2023-02-24 15:40:00,64.27,64.42,64.25,64.37,186665.0,59.1975,59.3357,59.1791,59.2896,186665.0
2023-02-24 15:50:00,64.37,64.63,64.32,64.55,546040.0,59.2896,59.5291,59.2436,59.4554,546040.0
2023-02-27 09:30:00,64.76,65.02,64.66,65.01,115826.0,59.6489,59.8883,59.5568,59.8791,115826.0
2023-02-27 09:40:00,65.03,65.23,64.95,65.23,113335.0,59.8976,60.0818,59.8239,60.0818,113335.0
2023-02-27 09:50:00,65.23,65.5,65.23,65.42,51478.0,60.0818,60.3305,60.0818,60.2568,51478.0
2023-02-27 10:00:00,65.4,65.4,65.11,65.19,38340.0,60.2384,60.2384,59.9712,60.0449,38340.0
2023-02-27 10:10:00,65.18,65.27,65.13,65.23,84307.0,60.0357,60.1186,59.9897,60.0818,84307.0
2023-02-27 10:20:00,65.23,65.47,65.22,65.38,64955.0,60.0818,60.3028,60.0726,60.2199,64955.0
2023-02-27 10:30:00,65.39,65.58,65.18,65.21,116050.0,60.2291,60.4041,60.0357,60.0634,116050.0
2023-02-27 10:40:00,65.21,65.3,65.09,65.16,148441.0,60.0634,60.1462,59.9528,60.0173,148441.0
2023-02-27 10:50:00,65.16,65.28,65.14,65.19,71942.0,60.0173,60.1278,59.9989,60.0449,71942.0
2023-02-27 11:00:00,65.22,65.26,65.15,65.17,51092.0,60.0726,60.1094,60.0081,60.0265,51092.0
2023-02-27 11:10:00,65.17,65.21,64.9,64.9,91824.0,60.0265,60.0634,59.7778,59.7778,91824.0
2023-02-27 11:20:00,64.92,65.01,64.85,64.86,63744.0,59.7962,59.8791,59.7318,59.741,63744.0
2023-02-27 11:30:00,64.87,64.9,64.75,64.89,81953.0,59.7502,59.7778,59.6397,59.7686,81953.0
2023-02-27 11:40:00,64.89,64.91,64.66,64.67,60601.0,59.7686,59.787,59.5568,59.566,60601.0
2023-02-27 11:50:00,64.68,64.79,64.64,64.75,73390.0,59.5752,59.6765,59.5383,59.6397,73390.0
2023-02-27 12:00:00,64.74,64.74,64.53,64.57,39453.0,59.6304,59.6304,59.437,59.4739,39453.0
2023-02-27 12:10:00,64.58,64.63,64.54,64.59,40355.0,59.4831,59.5291,59.4462,59.4923,40355.0
2023-02-27 12:20:00,64.59,64.6,64.5,64.53,64000.0,59.4923,59.5015,59.4094,59.437,64000.0
2023-02-27 12:30:00,64.53,64.68,64.51,64.62,67077.0,59.437,59.5752,59.4186,59.5199,67077.0
2023-02-27 12:40:00,64.63,64.66,64.49,64.52,44046.0,59.5291,59.5568,59.4002,59.4278,44046.0
2023-02-27 12:50:00,64.53,64.55,64.44,64.52,45721.0,59.437,59.4554,59.3541,59.4278,45721.0
2023-02-27 13:00:00,64.52,64.62,64.5,64.62,31212.0,59.4278,59.5199,59.4094,59.5199,31212.0
2023-02-27 13:10:00,64.61,64.73,64.58,64.68,34427.0,59.5107,59.6212,59.4831,59.5752,34427.0
2023-02-27 13:20:00,64.68,64.74,64.64,64.69,46302.0,59.5752,59.6304,59.5383,59.5844,46302.0
2023-02-27 13:30:00,64.69,64.71,64.6,64.62,47112.0,59.5844,59.6028,59.5015,59.5199,47112.0
2023-02-27 13:40:00,64.61,64.61,64.51,64.55,33596.0,59.5107,59.5107,59.4186,59.4554,33596.0
2023-02-27 13:50:00,64.56,64.73,64.54,64.69,39566.0,59.4647,59.6212,59.4462,59.5844,39566.0
2023-02-27 14:00:00,64.7,64.76,64.67,64.7,36568.0,59.5936,59.6489,59.566,59.5936,36568.0
2023-02-27 14:10:00,64.71,64.76,64.53,64.55,53843.0,59.6028,59.6489,59.437,59.4554,53843.0
2023-02-27 14:20:00,64.55,64.55,64.44,64.45,95740.0,59.4554,59.4554,59.3541,59.3633,95740.0
2023-02-27 14:30:00,64.45,64.53,64.44,64.44,68232.0,59.3633,59.437,59.3541,59.3541,68232.0
2023-02-27 14:40:00,64.44,64.51,64.38,64.49,62725.0,59.3541,59.4186,59.2989,59.4002,62725.0
2023-02-27 14:50:00,64.49,64.51,64.43,64.46,43145.0,59.4002,59.4186,59.3449,59.3725,43145.0
2023-02-27 15:00:00,64.46,64.47,64.33,64.35,61919.0,59.3725,59.3818,59.2528,59.2712,61919.0
2023-02-27 15:10:00,64.34,64.43,64.28,64.3,69552.0,59.262,59.3449,59.2067,59.2252,69552.0
2023-02-27 15:20:00,64.3,64.3,64.21,64.29,52777.0,59.2252,59.2252,59.1423,59.216,52777.0
2023-02-27 15:30:00,64.3,64.34,64.22,64.24,93505.0,59.2252,59.262,59.1515,59.1699,93505.0
2023-02-27 15:40:00,64.25,64.38,64.22,64.34,128361.0,59.1791,59.2989,59.1515,59.262,128361.0
2023-02-27 15:50:00,64.34,64.47,64.32,64.38,398666.0,59.262,59.3818,59.2436,59.2989,398666.0
2023-02-28 09:30:00,64.13,64.33,63.33,63.39,164125.0,59.0686,59.2528,58.3317,58.387,164125.0
2023-02-28 09:40:00,63.37,63.8,63.35,63.71,66821.0,58.3686,58.7646,58.3501,58.6817,66821.0
2023-02-28 09:50:00,63.72,63.84,63.53,63.56,75456.0,58.6909,58.8015,58.5159,58.5436,75456.0
2023-02-28 10:00:00,63.55,63.81,63.47,63.65,61592.0,58.5344,58.7738,58.4607,58.6265,61592.0
2023-02-28 10:10:00,63.64,63.64,63.26,63.35,79036.0,58.6173,58.6173,58.2673,58.3501,79036.0
2023-02-28 10:20:00,63.37,63.59,63.37,63.59,56091.0,58.3686,58.5712,58.3686,58.5712,56091.0
2023-02-28 10:30:00,63.6,63.62,63.47,63.5,86459.0,58.5804,58.5988,58.4607,58.4883,86459.0
2023-02-28 10:40:00,63.49,63.73,63.49,63.67,36111.0,58.4791,58.7002,58.4791,58.6449,36111.0
2023-02-28 10:50:00,63.65,63.67,63.56,63.56,25270.0,58.6265,58.6449,58.5436,58.5436,25270.0
2023-02-28 11:00:00,63.59,63.9,63.59,63.78,42382.0,58.5712,58.8567,58.5712,58.7462,42382.0
2023-02-28 11:10:00,63.78,63.94,63.74,63.93,70190.0,58.7462,58.8936,58.7094,58.8844,70190.0
2023-02-28 11:20:00,63.93,64.05,63.89,63.99,60957.0,58.8844,58.9949,58.8475,58.9396,60957.0
2023-02-28 11:30:00,64.0,64.06,63.97,64.06,50811.0,58.9488,59.0041,58.9212,59.0041,50811.0
2023-02-28 11:40:00,64.07,64.14,64.02,64.13,41183.0,59.0133,59.0778,58.9673,59.0686,41183.0
2023-02-28 11:50:00,64.13,64.15,64.04,64.1,49581.0,59.0686,59.087,58.9857,59.041,49581.0
2023-02-28 12:00:00,64.09,64.2,64.05,64.2,43038.0,59.0317,59.1331,58.9949,59.1331,43038.0
2023-02-28 12:10:00,64.2,64.35,64.17,64.34,86436.0,59.1331,59.2712,59.1054,59.262,86436.0
2023-02-28 12:20:00,64.34,64.4,64.28,64.34,36943.0,59.262,59.3173,59.2067,59.262,36943.0
2023-02-28 12:30:00,64.34,64.35,64.2,64.21,58632.0,59.262,59.2712,59.1331,59.1423,58632.0
2023-02-28 12:40:00,64.21,64.31,64.19,64.3,27507.0,59.1423,59.2344,59.1239,59.2252,27507.0
2023-02-28 12:50:00,64.32,64.42,64.29,64.33,32581.0,59.2436,59.3357,59.216,59.2528,32581.0
2023-02-28 13:00:00,64.34,64.37,64.22,64.3,24639.0,59.262,59.2896,59.1515,59.2252,24639.0
2023-02-28 13:10:00,64.3,64.31,64.14,64.19,53775.0,59.2252,59.2344,59.0778,59.1239,53775.0
2023-02-28 13:20:00,64.2,64.3,64.18,64.19,32157.0,59.1331,59.2252,59.1146,59.1239,32157.0
2023-02-28 13:30:00,64.21,64.21,64.02,64.03,23843.0,59.1423,59.1423,58.9673,58.9765,23843.0
2023-02-28 13:40:00,64.04,64.1,64.04,64.04,19566.0,58.9857,59.041,58.9857,58.9857,19566.0
2023-02-28 13:50:00,64.03,64.06,63.96,64.0,22073.0,58.9765,59.0041,58.912,58.9488,22073.0
2023-02-28 14:00:00,63.99,64.0,63.75,63.8,25793.0,58.9396,58.9488,58.7186,58.7646,25793.0
2023-02-28 14:10:00,63.79,63.87,63.77,63.79,21259.0,58.7554,58.8291,58.737,58.7554,21259.0
2023-02-28 14:20:00,63.78,63.84,63.75,63.76,14895.0,58.7462,58.8015,58.7186,58.7278,14895.0
2023-02-28 14:30:00,63.78,63.79,63.68,63.74,22403.0,58.7462,58.7554,58.6541,58.7094,22403.0
2023-02-28 14:40:00,63.74,63.77,63.67,63.75,17911.0,58.7094,58.737,58.6449,58.7186,17911.0
2023-02-28 14:50:00,63.75,63.76,63.56,63.58,20288.0,58.7186,58.7278,58.5436,58.562,20288.0
2023-02-28 15:00:00,63.57,63.59,63.43,63.44,67330.0,58.5528,58.5712,58.4238,58.433,67330.0
2023-02-28 15:10:00,63.45,63.52,63.35,63.35,44001.0,58.4423,58.5067,58.3501,58.3501,44001.0
2023-02-28 15:20:00,63.36,63.42,63.25,63.28,48230.0,58.3594,58.4146,58.258,58.2857,48230.0
2023-02-28 15:30:00,63.28,63.32,63.12,63.17,84065.0,58.2857,58.3225,58.1383,58.1844,84065.0
2023-02-28 15:40:00,63.17,63.18,63.03,63.08,128255.0,58.1844,58.1936,58.0554,58.1015,128255.0
2023-02-28 15:50:00,63.08,63.3,63.02,63.02,475934.0,58.1015,58.3041,58.0462,58.0462,475934.0
2023-03-01 09:30:00,62.59,62.71,62.27,62.34,148252.0,57.6501,57.7607,57.3554,57.4199,148252.0
2023-03-01 09:40:00,62.34,62.37,62.13,62.35,71151.0,57.4199,57.4475,57.2264,57.4291,71151.0
2023-03-01 09:50:00,62.36,62.4,62.21,62.23,61281.0,57.4383,57.4751,57.3001,57.3185,61281.0
2023-03-01 10:00:00,62.25,62.29,62.02,62.16,104119.0,57.337,57.3738,57.1251,57.2541,104119.0
2023-03-01 10:10:00,62.17,62.21,61.99,62.15,103732.0,57.2633,57.3001,57.0975,57.2449,103732.0
2023-03-01 10:20:00,62.16,62.2,61.97,62.05,59797.0,57.2541,57.2909,57.0791,57.1528,59797.0
2023-03-01 10:30:00,62.05,62.29,62.01,62.22,59394.0,57.1528,57.3738,57.1159,57.3093,59394.0
2023-03-01 10:40:00,62.22,62.26,62.11,62.19,61972.0,57.3093,57.3462,57.208,57.2817,61972.0
2023-03-01 10:50:00,62.18,62.18,61.99,62.06,110063.0,57.2725,57.2725,57.0975,57.162,110063.0
2023-03-01 11:00:00,62.07,62.09,61.88,61.91,138885.0,57.1712,57.1896,56.9962,57.0238,138885.0
2023-03-01 11:10:00,61.91,61.94,61.73,61.77,80267.0,57.0238,57.0514,56.858,56.8948,80267.0
2023-03-01 11:20:00,61.77,61.93,61.73,61.9,70398.0,56.8948,57.0422,56.858,57.0146,70398.0
2023-03-01 11:30:00,61.9,62.07,61.86,62.01,53896.0,57.0146,57.1712,56.9777,57.1159,53896.0
2023-03-01 11:40:00,62.0,62.17,61.99,62.13,57037.0,57.1067,57.2633,57.0975,57.2264,57037.0
2023-03-01 11:50:00,62.14,62.18,62.06,62.12,41019.0,57.2356,57.2725,57.162,57.2172,41019.0
2023-03-01 12:00:00,62.11,62.2,62.05,62.2,33095.0,57.208,57.2909,57.1528,57.2909,33095.0
2023-03-01 12:10:00,62.19,62.25,62.09,62.1,53982.0,57.2817,57.337,57.1896,57.1988,53982.0
2023-03-01 12:20:00,62.1,62.3,62.1,62.25,90055.0,57.1988,57.383,57.1988,57.337,90055.0
2023-03-01 12:30:00,62.25,62.27,62.14,62.16,48462.0,57.337,57.3554,57.2356,57.2541,48462.0
2023-03-01 12:40:00,62.16,62.2,62.02,62.11,60454.0,57.2541,57.2909,57.1251,57.208,60454.0
2023-03-01 12:50:00,62.12,62.15,62.05,62.07,68014.0,57.2172,57.2449,57.1528,57.1712,68014.0
2023-03-01 13:00:00,62.08,62.08,61.93,61.94,60782.0,57.1804,57.1804,57.0422,57.0514,60782.0
2023-03-01 13:10:00,61.94,61.98,61.86,61.91,38772.0,57.0514,57.0883,56.9777,57.0238,38772.0
2023-03-01 13:20:00,61.93,62.06,61.92,62.01,50505.0,57.0422,57.162,57.033,57.1159,50505.0
2023-03-01 13:30:00,62.01,62.11,61.97,62.02,54728.0,57.1159,57.208,57.0791,57.1251,54728.0
2023-03-01 13:40:00,62.02,62.05,61.87,61.99,49889.0,57.1251,57.1528,56.987,57.0975,49889.0
2023-03-01 13:50:00,61.99,62.14,61.99,62.12,35930.0,57.0975,57.2356,57.0975,57.2172,35930.0
2023-03-01 14:00:00,62.13,62.14,61.99,62.04,48475.0,57.2264,57.2356,57.0975,57.1435,48475.0
2023-03-01 14:10:00,62.05,62.1,61.97,61.97,41601.0,57.1528,57.1988,57.0791,57.0791,41601.0
2023-03-01 14:20:00,61.99,62.05,61.99,62.01,26405.0,57.0975,57.1528,57.0975,57.1159,26405.0
2023-03-01 14:30:00,62.0,62.03,61.93,62.02,28550.0,57.1067,57.1343,57.0422,57.1251,28550.0
2023-03-01 14:40:00,62.02,62.02,61.9,61.93,53078.0,57.1251,57.1251,57.0146,57.0422,53078.0
2023-03-01 14:50:00,61.94,61.95,61.89,61.92,34414.0,57.0514,57.0606,57.0054,57.033,34414.0
2023-03-01 15:00:00,61.9,62.0,61.89,61.99,52384.0,57.0146,57.1067,57.0054,57.0975,52384.0
2023-03-01 15:10:00,62.0,62.1,61.99,62.07,45164.0,57.1067,57.1988,57.0975,57.1712,45164.0
2023-03-01 15:20:00,62.07,62.11,61.99,62.01,50611.0,57.1712,57.208,57.0975,57.1159,50611.0
2023-03-01 15:30:00,62.01,62.15,62.0,62.13,86990.0,57.1159,57.2449,57.1067,57.2264,86990.0
2023-03-01 15:40:00,62.13,62.32,62.11,62.32,178867.0,57.2264,57.4014,57.208,57.4014,178867.0
2023-03-01 15:50:00,62.31,62.39,62.18,62.32,756950.0,57.3922,57.4659,57.2725,57.4014,756950.0
2023-03-02 09:30:00,62.45,62.58,62.25,62.51,125366.0,57.5212,57.6409,57.337,57.5764,125366.0
2023-03-02 09:40:00,62.52,62.58,62.39,62.54,108524.0,57.5857,57.6409,57.4659,57.6041,108524.0
2023-03-02 09:50:00,62.55,62.64,62.3,62.39,114526.0,57.6133,57.6962,57.383,57.4659,114526.0
2023-03-02 10:00:00,62.38,62.6,62.31,62.59,103001.0,57.4567,57.6593,57.3922,57.6501,103001.0
2023-03-02 10:10:00,62.58,62.67,62.46,62.62,57222.0,57.6409,57.7238,57.5304,57.6778,57222.0
2023-03-02 10:20:00,62.63,62.79,62.54,62.79,79767.0,57.687,57.8343,57.6041,57.8343,79767.0
2023-03-02 10:30:00,62.79,62.81,62.69,62.77,149649.0,57.8343,57.8528,57.7422,57.8159,149649.0
2023-03-02 10:40:00,62.77,62.91,62.74,62.88,134193.0,57.8159,57.9449,57.7883,57.9172,134193.0
2023-03-02 10:50:00,62.87,62.95,62.84,62.86,80170.0,57.908,57.9817,57.8804,57.8988,80170.0
2023-03-02 11:00:00,62.85,62.93,62.75,62.77,68564.0,57.8896,57.9633,57.7975,57.8159,68564.0
2023-03-02 11:10:00,62.76,62.94,62.75,62.89,59462.0,57.8067,57.9725,57.7975,57.9265,59462.0
2023-03-02 11:20:00,62.89,62.91,62.77,62.79,94143.0,57.9265,57.9449,57.8159,57.8343,94143.0
2023-03-02 11:30:00,62.78,62.87,62.74,62.79,52771.0,57.8251,57.908,57.7883,57.8343,52771.0
2023-03-02 11:40:00,62.79,62.88,62.77,62.86,38195.0,57.8343,57.9172,57.8159,57.8988,38195.0
2023-03-02 11:50:00,62.85,62.98,62.84,62.96,39243.0,57.8896,58.0094,57.8804,57.9909,39243.0
2023-03-02 12:00:00,62.97,63.04,62.95,63.03,45479.0,58.0001,58.0646,57.9817,58.0554,45479.0
2023-03-02 12:10:00,63.04,63.05,62.95,63.0,36771.0,58.0646,58.0738,57.9817,58.0278,36771.0
2023-03-02 12:20:00,63.0,63.12,62.97,63.11,44525.0,58.0278,58.1383,58.0001,58.1291,44525.0
2023-03-02 12:30:00,63.12,63.23,63.1,63.2,52018.0,58.1383,58.2396,58.1199,58.212,52018.0
2023-03-02 12:40:00,63.19,63.19,63.11,63.13,35769.0,58.2028,58.2028,58.1291,58.1475,35769.0
2023-03-02 12:50:00,63.13,63.21,63.1,63.17,40575.0,58.1475,58.2212,58.1199,58.1844,40575.0
2023-03-02 13:00:00,63.16,63.17,63.06,63.1,35616.0,58.1751,58.1844,58.083,58.1199,35616.0
2023-03-02 13:10:00,63.1,63.23,63.09,63.22,50151.0,58.1199,58.2396,58.1107,58.2304,50151.0
2023-03-02 13:20:00,63.22,63.23,63.17,63.2,46997.0,58.2304,58.2396,58.1844,58.212,46997.0
2023-03-02 13:30:00,63.2,63.39,63.12,63.32,61103.0,58.212,58.387,58.1383,58.3225,61103.0
2023-03-02 13:40:00,63.32,63.38,63.29,63.3,66398.0,58.3225,58.3778,58.2949,58.3041,66398.0
2023-03-02 13:50:00,63.3,63.45,63.27,63.44,46482.0,58.3041,58.4423,58.2765,58.433,46482.0
2023-03-02 14:00:00,63.45,63.55,63.42,63.45,68487.0,58.4423,58.5344,58.4146,58.4423,68487.0
2023-03-02 14:10:00,63.45,63.49,63.39,63.48,88271.0,58.4423,58.4791,58.387,58.4699,88271.0
2023-03-02 14:20:00,63.48,63.58,63.46,63.54,60295.0,58.4699,58.562,58.4515,58.5252,60295.0
2023-03-02 14:30:00,63.54,63.63,63.45,63.58,79620.0,58.5252,58.6081,58.4423,58.562,79620.0
2023-03-02 14:40:00,63.59,63.65,63.56,63.61,39283.0,58.5712,58.6265,58.5436,58.5896,39283.0
2023-03-02 14:50:00,63.61,63.61,63.5,63.54,48357.0,58.5896,58.5896,58.4883,58.5252,48357.0
2023-03-02 15:00:00,63.53,63.62,63.43,63.48,147492.0,58.5159,58.5988,58.4238,58.4699,147492.0
2023-03-02 15:10:00,63.48,63.53,63.35,63.35,92658.0,58.4699,58.5159,58.3501,58.3501,92658.0
2023-03-02 15:20:00,63.33,63.37,63.26,63.34,154482.0,58.3317,58.3686,58.2673,58.3409,154482.0
2023-03-02 15:30:00,63.34,63.52,63.28,63.44,77623.0,58.3409,58.5067,58.2857,58.433,77623.0
2023-03-02 15:40:00,63.45,63.49,63.38,63.47,137130.0,58.4423,58.4791,58.3778,58.4607,137130.0
2023-03-02 15:50:00,63.46,63.7,63.4,63.67,611648.0,58.4515,58.6725,58.3962,58.6449,611648.0
2023-03-03 09:30:00,63.67,63.82,63.5,63.71,98705.0,58.6449,58.7831,58.4883,58.6817,98705.0
2023-03-03 09:40:00,63.71,63.9,63.65,63.81,77596.0,58.6817,58.8567,58.6265,58.7738,77596.0
2023-03-03 09:50:00,63.83,63.84,63.69,63.79,68022.0,58.7923,58.8015,58.6633,58.7554,68022.0
2023-03-03 10:00:00,63.8,63.84,63.19,63.23,146114.0,58.7646,58.8015,58.2028,58.2396,146114.0
2023-03-03 10:10:00,63.22,63.59,63.22,63.57,57733.0,58.2304,58.5712,58.2304,58.5528,57733.0
2023-03-03 10:20:00,63.56,63.82,63.53,63.8,30460.0,58.5436,58.7831,58.5159,58.7646,30460.0
2023-03-03 10:30:00,63.81,63.87,63.71,63.74,45415.0,58.7738,58.8291,58.6817,58.7094,45415.0
2023-03-03 10:40:00,63.76,63.85,63.73,63.77,37862.0,58.7278,58.8107,58.7002,58.737,37862.0
2023-03-03 10:50:00,63.77,63.96,63.76,63.91,57856.0,58.737,58.912,58.7278,58.866,57856.0
2023-03-03 11:00:00,63.92,64.07,63.91,64.04,49626.0,58.8752,59.0133,58.866,58.9857,49626.0
2023-03-03 11:10:00,64.04,64.21,64.0,64.21,121931.0,58.9857,59.1423,58.9488,59.1423,121931.0
2023-03-03 11:20:00,64.22,64.24,64.15,64.2,63399.0,59.1515,59.1699,59.087,59.1331,63399.0
2023-03-03 11:30:00,64.2,64.24,64.08,64.08,112528.0,59.1331,59.1699,59.0225,59.0225,112528.0
2023-03-03 11:40:00,64.09,64.1,64.01,64.05,36689.0,59.0317,59.041,58.9581,58.9949,36689.0
2023-03-03 11:50:00,64.05,64.2,64.04,64.18,61370.0,58.9949,59.1331,58.9857,59.1146,61370.0
2023-03-03 12:00:00,64.18,64.19,64.09,64.14,43038.0,59.1146,59.1239,59.0317,59.0778,43038.0
2023-03-03 12:10:00,64.14,64.17,64.08,64.12,33801.0,59.0778,59.1054,59.0225,59.0594,33801.0
2023-03-03 12:20:00,64.11,64.13,64.03,64.1,28474.0,59.0502,59.0686,58.9765,59.041,28474.0
2023-03-03 12:30:00,64.1,64.19,64.1,64.1,62581.0,59.041,59.1239,59.041,59.041,62581.0
2023-03-03 12:40:00,64.12,64.21,64.07,64.21,74287.0,59.0594,59.1423,59.0133,59.1423,74287.0
2023-03-03 12:50:00,64.21,64.24,64.18,64.22,31463.0,59.1423,59.1699,59.1146,59.1515,31463.0
2023-03-03 13:00:00,64.22,64.29,64.21,64.28,37410.0,59.1515,59.216,59.1423,59.2067,37410.0
2023-03-03 13:10:00,64.28,64.32,64.22,64.23,54575.0,59.2067,59.2436,59.1515,59.1607,54575.0
2023-03-03 13:20:00,64.22,64.32,64.22,64.31,26419.0,59.1515,59.2436,59.1515,59.2344,26419.0
2023-03-03 13:30:00,64.33,64.34,64.23,64.25,43260.0,59.2528,59.262,59.1607,59.1791,43260.0
2023-03-03 13:40:00,64.23,64.34,64.21,64.32,33570.0,59.1607,59.262,59.1423,59.2436,33570.0
2023-03-03 13:50:00,64.33,64.39,64.31,64.34,34102.0,59.2528,59.3081,59.2344,59.262,34102.0
2023-03-03 14:00:00,64.34,64.35,64.25,64.34,52305.0,59.262,59.2712,59.1791,59.262,52305.0
2023-03-03 14:10:00,64.34,64.48,64.33,64.39,89714.0,59.262,59.391,59.2528,59.3081,89714.0
2023-03-03 14:20:00,64.39,64.5,64.38,64.49,41448.0,59.3081,59.4094,59.2989,59.4002,41448.0
2023-03-03 14:30:00,64.49,64.59,64.46,64.53,49967.0,59.4002,59.4923,59.3725,59.437,49967.0
2023-03-03 14:40:00,64.52,64.56,64.48,64.48,53729.0,59.4278,59.4647,59.391,59.391,53729.0
2023-03-03 14:50:00,64.49,64.6,64.49,64.59,75391.0,59.4002,59.5015,59.4002,59.4923,75391.0
2023-03-03 15:00:00,64.59,64.74,64.55,64.74,83597.0,59.4923,59.6304,59.4554,59.6304,83597.0
2023-03-03 15:10:00,64.74,64.76,64.6,64.64,116657.0,59.6304,59.6489,59.5015,59.5383,116657.0
2023-03-03 15:20:00,64.64,64.69,64.6,64.66,91910.0,59.5383,59.5844,59.5015,59.5568,91910.0
2023-03-03 15:30:00,64.66,64.67,64.44,64.48,92241.0,59.5568,59.566,59.3541,59.391,92241.0
2023-03-03 15:40:00,64.48,64.6,64.4,64.6,138164.0,59.391,59.5015,59.3173,59.5015,138164.0
2023-03-03 15:50:00,64.6,64.88,64.53,64.79,571190.0,59.5015,59.7594,59.437,59.6765,571190.0
2023-03-06 09:30:00,64.71,64.96,64.71,64.77,257060.0,59.6028,59.8331,59.6028,59.6581,257060.0
2023-03-06 09:40:00,64.79,64.93,64.71,64.89,65048.0,59.6765,59.8054,59.6028,59.7686,65048.0
2023-03-06 09:50:00,64.9,64.95,64.83,64.88,50395.0,59.7778,59.8239,59.7133,59.7594,50395.0
2023-03-06 10:00:00,64.88,65.1,64.8,65.03,94113.0,59.7594,59.962,59.6857,59.8976,94113.0
2023-03-06 10:10:00,65.04,65.04,64.88,64.92,70921.0,59.9068,59.9068,59.7594,59.7962,70921.0
2023-03-06 10:20:00,64.91,64.92,64.75,64.77,53320.0,59.787,59.7962,59.6397,59.6581,53320.0
2023-03-06 10:30:00,64.75,64.81,64.71,64.74,73412.0,59.6397,59.6949,59.6028,59.6304,73412.0
2023-03-06 10:40:00,64.73,64.81,64.7,64.7,41033.0,59.6212,59.6949,59.5936,59.5936,41033.0
2023-03-06 10:50:00,64.7,64.79,64.69,64.72,51148.0,59.5936,59.6765,59.5844,59.612,51148.0
2023-03-06 11:00:00,64.71,64.79,64.71,64.77,49855.0,59.6028,59.6765,59.6028,59.6581,49855.0
2023-03-06 11:10:00,64.76,64.79,64.7,64.73,46156.0,59.6489,59.6765,59.5936,59.6212,46156.0
2023-03-06 11:20:00,64.74,64.76,64.7,64.74,63000.0,59.6304,59.6489,59.5936,59.6304,63000.0
2023-03-06 11:30:00,64.76,64.85,64.73,64.8,36208.0,59.6489,59.7318,59.6212,59.6857,36208.0
2023-03-06 11:40:00,64.81,64.81,64.65,64.71,92543.0,59.6949,59.6949,59.5475,59.6028,92543.0
2023-03-06 11:50:00,64.71,64.82,64.65,64.79,55212.0,59.6028,59.7041,59.5475,59.6765,55212.0
2023-03-06 12:00:00,64.8,64.91,64.78,64.88,48967.0,59.6857,59.787,59.6673,59.7594,48967.0
2023-03-06 12:10:00,64.88,64.98,64.85,64.95,35961.0,59.7594,59.8515,59.7318,59.8239,35961.0
2023-03-06 12:20:00,64.95,64.97,64.85,64.89,64174.0,59.8239,59.8423,59.7318,59.7686,64174.0
2023-03-06 12:30:00,64.89,64.9,64.81,64.84,55246.0,59.7686,59.7778,59.6949,59.7226,55246.0
2023-03-06 12:40:00,64.83,64.88,64.8,64.86,40511.0,59.7133,59.7594,59.6857,59.741,40511.0
2023-03-06 12:50:00,64.84,64.92,64.83,64.89,32409.0,59.7226,59.7962,59.7133,59.7686,32409.0
2023-03-06 13:00:00,64.9,64.93,64.77,64.83,31435.0,59.7778,59.8054,59.6581,59.7133,31435.0
2023-03-06 13:10:00,64.84,64.87,64.79,64.86,28078.0,59.7226,59.7502,59.6765,59.741,28078.0
2023-03-06 13:20:00,64.86,64.94,64.86,64.92,44324.0,59.741,59.8147,59.741,59.7962,44324.0
2023-03-06 13:30:00,64.92,65.03,64.89,65.03,61853.0,59.7962,59.8976,59.7686,59.8976,61853.0
2023-03-06 13:40:00,65.03,65.14,65.02,65.09,64238.0,59.8976,59.9989,59.8883,59.9528,64238.0
2023-03-06 13:50:00,65.09,65.09,64.91,64.97,71856.0,59.9528,59.9528,59.787,59.8423,71856.0
2023-03-06 14:00:00,64.97,65.05,64.93,65.05,45018.0,59.8423,59.916,59.8054,59.916,45018.0
2023-03-06 14:10:00,65.05,65.15,65.04,65.07,66657.0,59.916,60.0081,59.9068,59.9344,66657.0
2023-03-06 14:20:00,65.07,65.17,65.03,65.16,48371.0,59.9344,60.0265,59.8976,60.0173,48371.0
2023-03-06 14:30:00,65.16,65.2,65.1,65.13,53456.0,60.0173,60.0541,59.962,59.9897,53456.0
2023-03-06 14:40:00,65.13,65.15,65.06,65.12,65912.0,59.9897,60.0081,59.9252,59.9805,65912.0
2023-03-06 14:50:00,65.12,65.15,65.05,65.07,50799.0,59.9805,60.0081,59.916,59.9344,50799.0
2023-03-06 15:00:00,65.08,65.1,64.94,65.03,65053.0,59.9436,59.962,59.8147,59.8976,65053.0
2023-03-06 15:10:00,65.02,65.1,64.98,65.05,108524.0,59.8883,59.962,59.8515,59.916,108524.0
2023-03-06 15:20:00,65.04,65.07,64.98,65.01,105885.0,59.9068,59.9344,59.8515,59.8791,105885.0
2023-03-06 15:30:00,65.0,65.24,65.0,65.17,130592.0,59.8699,60.091,59.8699,60.0265,130592.0
2023-03-06 15:40:00,65.16,65.27,65.16,65.25,181153.0,60.0173,60.1186,60.0173,60.1002,181153.0
2023-03-06 15:50:00,65.25,65.34,65.22,65.24,512666.0,60.1002,60.1831,60.0726,60.091,512666.0
2023-03-07 09:30:00,65.12,65.59,65.12,65.19,289597.0,59.9805,60.4134,59.9805,60.0449,289597.0
2023-03-07 09:40:00,65.2,65.38,65.07,65.35,57231.0,60.0541,60.2199,59.9344,60.1923,57231.0
2023-03-07 09:50:00,65.34,65.45,65.24,65.28,47872.0,60.1831,60.2844,60.091,60.1278,47872.0
2023-03-07 10:00:00,65.25,65.28,64.77,64.84,213807.0,60.1002,60.1278,59.6581,59.7226,213807.0
2023-03-07 10:10:00,64.86,64.9,64.61,64.83,81038.0,59.741,59.7778,59.5107,59.7133,81038.0
2023-03-07 10:20:00,64.82,64.88,64.61,64.69,52236.0,59.7041,59.7594,59.5107,59.5844,52236.0
2023-03-07 10:30:00,64.69,64.82,64.65,64.7,60443.0,59.5844,59.7041,59.5475,59.5936,60443.0
2023-03-07 10:40:00,64.68,64.7,64.5,64.66,74159.0,59.5752,59.5936,59.4094,59.5568,74159.0
2023-03-07 10:50:00,64.67,64.67,64.41,64.42,66296.0,59.566,59.566,59.3265,59.3357,66296.0
2023-03-07 11:00:00,64.43,64.61,64.4,64.47,50517.0,59.3449,59.5107,59.3173,59.3818,50517.0
2023-03-07 11:10:00,64.48,64.52,64.35,64.44,53138.0,59.391,59.4278,59.2712,59.3541,53138.0
2023-03-07 11:20:00,64.46,64.46,64.33,64.36,34126.0,59.3725,59.3725,59.2528,59.2804,34126.0
2023-03-07 11:30:00,64.36,64.47,64.35,64.45,45119.0,59.2804,59.3818,59.2712,59.3633,45119.0
2023-03-07 11:40:00,64.45,64.47,64.29,64.38,37113.0,59.3633,59.3818,59.216,59.2989,37113.0
2023-03-07 11:50:00,64.39,64.43,64.12,64.13,41226.0,59.3081,59.3449,59.0594,59.0686,41226.0
2023-03-07 12:00:00,64.13,64.21,64.08,64.1,33128.0,59.0686,59.1423,59.0225,59.041,33128.0
2023-03-07 12:10:00,64.09,64.19,64.03,64.19,17188.0,59.0317,59.1239,58.9765,59.1239,17188.0
2023-03-07 12:20:00,64.18,64.33,64.16,64.23,56327.0,59.1146,59.2528,59.0962,59.1607,56327.0
2023-03-07 12:30:00,64.21,64.32,64.19,64.29,25991.0,59.1423,59.2436,59.1239,59.216,25991.0
2023-03-07 12:40:00,64.3,64.37,64.25,64.35,21053.0,59.2252,59.2896,59.1791,59.2712,21053.0
2023-03-07 12:50:00,64.34,64.36,64.23,64.27,33029.0,59.262,59.2804,59.1607,59.1975,33029.0
2023-03-07 13:00:00,64.25,64.26,64.13,64.15,22988.0,59.1791,59.1883,59.0686,59.087,22988.0
2023-03-07 13:10:00,64.15,64.25,64.14,64.22,45398.0,59.087,59.1791,59.0778,59.1515,45398.0
2023-03-07 13:20:00,64.22,64.26,64.2,64.23,22981.0,59.1515,59.1883,59.1331,59.1607,22981.0
2023-03-07 13:30:00,64.22,64.27,64.09,64.17,33229.0,59.1515,59.1975,59.0317,59.1054,33229.0
2023-03-07 13:40:00,64.19,64.26,64.13,64.25,24044.0,59.1239,59.1883,59.0686,59.1791,24044.0
2023-03-07 13:50:00,64.25,64.25,64.07,64.08,41788.0,59.1791,59.1791,59.0133,59.0225,41788.0
2023-03-07 14:00:00,64.07,64.13,64.04,64.09,24763.0,59.0133,59.0686,58.9857,59.0317,24763.0
2023-03-07 14:10:00,64.08,64.24,64.08,64.18,59747.0,59.0225,59.1699,59.0225,59.1146,59747.0
2023-03-07 14:20:00,64.16,64.19,64.06,64.1,48802.0,59.0962,59.1239,59.0041,59.041,48802.0
2023-03-07 14:30:00,64.09,64.15,64.08,64.13,27290.0,59.0317,59.087,59.0225,59.0686,27290.0
2023-03-07 14:40:00,64.11,64.2,64.11,64.2,28699.0,59.0502,59.1331,59.0502,59.1331,28699.0
2023-03-07 14:50:00,64.19,64.21,64.12,64.13,31400.0,59.1239,59.1423,59.0594,59.0686,31400.0
2023-03-07 15:00:00,64.13,64.2,64.12,64.17,38925.0,59.0686,59.1331,59.0594,59.1054,38925.0
2023-03-07 15:10:00,64.17,64.34,64.16,64.33,47354.0,59.1054,59.262,59.0962,59.2528,47354.0
2023-03-07 15:20:00,64.33,64.36,64.26,64.34,55131.0,59.2528,59.2804,59.1883,59.262,55131.0
2023-03-07 15:30:00,64.34,64.58,64.34,64.5,86400.0,59.262,59.4831,59.262,59.4094,86400.0
2023-03-07 15:40:00,64.51,64.54,64.36,64.42,112527.0,59.4186,59.4462,59.2804,59.3357,112527.0
2023-03-07 15:50:00,64.42,64.48,64.33,64.33,493484.0,59.3357,59.391,59.2528,59.2528,493484.0
2023-03-08 09:30:00,64.25,64.37,64.06,64.06,75890.0,59.1791,59.2896,59.0041,59.0041,75890.0
2023-03-08 09:40:00,64.08,64.16,64.02,64.08,30735.0,59.0225,59.0962,58.9673,59.0225,30735.0
2023-03-08 09:50:00,64.09,64.22,64.09,64.16,43286.0,59.0317,59.1515,59.0317,59.0962,43286.0
2023-03-08 10:00:00,64.17,64.27,63.88,64.25,67110.0,59.1054,59.1975,58.8383,59.1791,67110.0
2023-03-08 10:10:00,64.26,64.37,64.07,64.18,45939.0,59.1883,59.2896,59.0133,59.1146,45939.0
2023-03-08 10:20:00,64.19,64.37,64.17,64.2,49511.0,59.1239,59.2896,59.1054,59.1331,49511.0
2023-03-08 10:30:00,64.2,64.4,64.15,64.35,40966.0,59.1331,59.3173,59.087,59.2712,40966.0
2023-03-08 10:40:00,64.35,64.48,64.33,64.41,38437.0,59.2712,59.391,59.2528,59.3265,38437.0
2023-03-08 10:50:00,64.38,64.56,64.34,64.53,38737.0,59.2989,59.4647,59.262,59.437,38737.0
2023-03-08 11:00:00,64.56,64.66,64.51,64.66,34642.0,59.4647,59.5568,59.4186,59.5568,34642.0
2023-03-08 11:10:00,64.66,64.7,64.56,64.66,33564.0,59.5568,59.5936,59.4647,59.5568,33564.0
2023-03-08 11:20:00,64.66,64.69,64.58,64.68,36182.0,59.5568,59.5844,59.4831,59.5752,36182.0
2023-03-08 11:30:00,64.68,64.69,64.6,64.65,42157.0,59.5752,59.5844,59.5015,59.5475,42157.0
2023-03-08 11:40:00,64.65,64.83,64.64,64.79,32738.0,59.5475,59.7133,59.5383,59.6765,32738.0
2023-03-08 11:50:00,64.8,64.84,64.7,64.72,84199.0,59.6857,59.7226,59.5936,59.612,84199.0
2023-03-08 12:00:00,64.73,64.85,64.72,64.75,50286.0,59.6212,59.7318,59.612,59.6397,50286.0
2023-03-08 12:10:00,64.75,64.81,64.69,64.81,29024.0,59.6397,59.6949,59.5844,59.6949,29024.0
2023-03-08 12:20:00,64.8,64.81,64.7,64.73,33529.0,59.6857,59.6949,59.5936,59.6212,33529.0
2023-03-08 12:30:00,64.73,64.76,64.64,64.75,27766.0,59.6212,59.6489,59.5383,59.6397,27766.0
2023-03-08 12:40:00,64.75,64.8,64.74,64.78,23357.0,59.6397,59.6857,59.6304,59.6673,23357.0
2023-03-08 12:50:00,64.8,64.8,64.69,64.7,30478.0,59.6857,59.6857,59.5844,59.5936,30478.0
2023-03-08 13:00:00,64.7,64.72,64.53,64.53,21327.0,59.5936,59.612,59.437,59.437,21327.0
2023-03-08 13:10:00,64.54,64.59,64.49,64.52,28531.0,59.4462,59.4923,59.4002,59.4278,28531.0
2023-03-08 13:20:00,64.51,64.58,64.45,64.47,29963.0,59.4186,59.4831,59.3633,59.3818,29963.0
2023-03-08 13:30:00,64.46,64.49,64.42,64.48,33938.0,59.3725,59.4002,59.3357,59.391,33938.0
2023-03-08 13:40:00,64.47,64.58,64.46,64.57,27214.0,59.3818,59.4831,59.3725,59.4739,27214.0
2023-03-08 13:50:00,64.56,64.65,64.54,64.64,28687.0,59.4647,59.5475,59.4462,59.5383,28687.0
2023-03-08 14:00:00,64.64,64.75,64.64,64.74,18597.0,59.5383,59.6397,59.5383,59.6304,18597.0
2023-03-08 14:10:00,64.75,64.8,64.72,64.77,47051.0,59.6397,59.6857,59.612,59.6581,47051.0
2023-03-08 14:20:00,64.77,64.86,64.73,64.86,40161.0,59.6581,59.741,59.6212,59.741,40161.0
2023-03-08 14:30:00,64.86,64.86,64.78,64.83,33429.0,59.741,59.741,59.6673,59.7133,33429.0
2023-03-08 14:40:00,64.82,64.87,64.8,64.82,24911.0,59.7041,59.7502,59.6857,59.7041,24911.0
2023-03-08 14:50:00,64.81,64.82,64.7,64.74,31981.0,59.6949,59.7041,59.5936,59.6304,31981.0
2023-03-08 15:00:00,64.74,64.78,64.67,64.73,54282.0,59.6304,59.6673,59.566,59.6212,54282.0
2023-03-08 15:10:00,64.73,64.82,64.71,64.82,32180.0,59.6212,59.7041,59.6028,59.7041,32180.0
2023-03-08 15:20:00,64.82,64.87,64.68,64.73,49194.0,59.7041,59.7502,59.5752,59.6212,49194.0
2023-03-08 15:30:00,64.73,64.81,64.7,64.73,90874.0,59.6212,59.6949,59.5936,59.6212,90874.0
2023-03-08 15:40:00,64.73,64.91,64.69,64.88,118872.0,59.6212,59.787,59.5844,59.7594,118872.0
2023-03-08 15:50:00,64.88,64.89,64.73,64.73,397234.0,59.7594,59.7686,59.6212,59.6212,397234.0
2023-03-09 09:30:00,64.92,65.29,64.92,65.07,158013.0,59.7962,60.137,59.7962,59.9344,158013.0
2023-03-09 09:40:00,65.07,65.15,64.96,65.09,37806.0,59.9344,60.0081,59.8331,59.9528,37806.0
2023-03-09 09:50:00,65.1,65.18,64.9,65.0,32438.0,59.962,60.0357,59.7778,59.8699,32438.0
2023-03-09 10:00:00,65.01,65.04,64.82,64.89,31817.0,59.8791,59.9068,59.7041,59.7686,31817.0
2023-03-09 10:10:00,64.9,64.92,64.83,64.9,23058.0,59.7778,59.7962,59.7133,59.7778,23058.0
2023-03-09 10:20:00,64.9,64.98,64.86,64.96,25204.0,59.7778,59.8515,59.741,59.8331,25204.0
2023-03-09 10:30:00,64.98,65.15,64.98,65.12,36921.0,59.8515,60.0081,59.8515,59.9805,36921.0
2023-03-09 10:40:00,65.13,65.14,65.03,65.03,39527.0,59.9897,59.9989,59.8976,59.8976,39527.0
2023-03-09 10:50:00,65.04,65.1,65.0,65.04,19867.0,59.9068,59.962,59.8699,59.9068,19867.0
2023-03-09 11:00:00,65.05,65.08,64.98,65.01,20771.0,59.916,59.9436,59.8515,59.8791,20771.0
2023-03-09 11:10:00,65.01,65.03,64.94,64.98,15385.0,59.8791,59.8976,59.8147,59.8515,15385.0
2023-03-09 11:20:00,64.98,65.01,64.89,65.0,25129.0,59.8515,59.8791,59.7686,59.8699,25129.0
2023-03-09 11:30:00,65.03,65.13,65.03,65.08,22476.0,59.8976,59.9897,59.8976,59.9436,22476.0
2023-03-09 11:40:00,65.06,65.17,65.06,65.16,17090.0,59.9252,60.0265,59.9252,60.0173,17090.0
2023-03-09 11:50:00,65.16,65.3,65.13,65.3,38726.0,60.0173,60.1462,59.9897,60.1462,38726.0
2023-03-09 12:00:00,65.3,65.39,65.2,65.38,46196.0,60.1462,60.2291,60.0541,60.2199,46196.0
2023-03-09 12:10:00,65.39,65.57,65.38,65.56,60073.0,60.2291,60.3949,60.2199,60.3857,60073.0
2023-03-09 12:20:00,65.56,65.72,65.55,65.71,57442.0,60.3857,60.5331,60.3765,60.5239,57442.0
2023-03-09 12:30:00,65.72,65.75,65.67,65.75,54018.0,60.5331,60.5607,60.487,60.5607,54018.0
2023-03-09 12:40:00,65.76,65.91,65.73,65.75,64769.0,60.5699,60.7081,60.5423,60.5607,64769.0
2023-03-09 12:50:00,65.75,65.78,65.69,65.69,46735.0,60.5607,60.5884,60.5055,60.5055,46735.0
2023-03-09 13:00:00,65.68,65.71,65.59,65.67,37193.0,60.4963,60.5239,60.4134,60.487,37193.0
2023-03-09 13:10:00,65.66,65.78,65.65,65.73,49495.0,60.4778,60.5884,60.4686,60.5423,49495.0
2023-03-09 13:20:00,65.73,65.75,65.5,65.6,57421.0,60.5423,60.5607,60.3305,60.4226,57421.0
2023-03-09 13:30:00,65.58,65.6,65.46,65.53,53425.0,60.4041,60.4226,60.2936,60.3581,53425.0
2023-03-09 13:40:00,65.53,65.65,65.53,65.54,57658.0,60.3581,60.4686,60.3581,60.3673,57658.0
2023-03-09 13:50:00,65.54,65.54,65.46,65.51,58151.0,60.3673,60.3673,60.2936,60.3397,58151.0
2023-03-09 14:00:00,65.51,65.51,65.14,65.16,62680.0,60.3397,60.3397,59.9989,60.0173,62680.0
2023-03-09 14:10:00,65.16,65.18,65.03,65.05,30518.0,60.0173,60.0357,59.8976,59.916,30518.0
2023-03-09 14:20:00,65.06,65.09,65.01,65.03,45073.0,59.9252,59.9528,59.8791,59.8976,45073.0
2023-03-09 14:30:00,65.02,65.03,64.81,64.82,68820.0,59.8883,59.8976,59.6949,59.7041,68820.0
2023-03-09 14:40:00,64.82,64.94,64.81,64.87,43769.0,59.7041,59.8147,59.6949,59.7502,43769.0
2023-03-09 14:50:00,64.86,64.86,64.64,64.66,54274.0,59.741,59.741,59.5383,59.5568,54274.0
2023-03-09 15:00:00,64.66,64.71,64.58,64.64,65664.0,59.5568,59.6028,59.4831,59.5383,65664.0
2023-03-09 15:10:00,64.63,64.68,64.49,64.52,61767.0,59.5291,59.5752,59.4002,59.4278,61767.0
2023-03-09 15:20:00,64.52,64.64,64.42,64.58,47549.0,59.4278,59.5383,59.3357,59.4831,47549.0
2023-03-09 15:30:00,64.57,64.75,64.54,64.73,100706.0,59.4739,59.6397,59.4462,59.6212,100706.0
2023-03-09 15:40:00,64.73,64.81,64.59,64.61,143369.0,59.6212,59.6949,59.4923,59.5107,143369.0
2023-03-09 15:50:00,64.6,64.71,64.51,64.56,337452.0,59.5015,59.6028,59.4186,59.4647,337452.0
2023-03-10 09:30:00,64.81,64.9,64.6,64.71,82045.0,59.6949,59.7778,59.5015,59.6028,82045.0
2023-03-10 09:40:00,64.72,64.77,64.43,64.54,46622.0,59.612,59.6581,59.3449,59.4462,46622.0
2023-03-10 09:50:00,64.51,64.58,64.28,64.45,50200.0,59.4186,59.4831,59.2067,59.3633,50200.0
2023-03-10 10:00:00,64.43,64.49,64.22,64.27,74672.0,59.3449,59.4002,59.1515,59.1975,74672.0
2023-03-10 10:10:00,64.27,64.28,64.05,64.15,46317.0,59.1975,59.2067,58.9949,59.087,46317.0
2023-03-10 10:20:00,64.16,64.29,63.92,63.98,58400.0,59.0962,59.216,58.8752,58.9304,58400.0
2023-03-10 10:30:00,63.97,64.34,63.96,64.26,50687.0,58.9212,59.262,58.912,59.1883,50687.0
2023-03-10 10:40:00,64.28,64.36,64.2,64.28,46161.0,59.2067,59.2804,59.1331,59.2067,46161.0
2023-03-10 10:50:00,64.29,64.54,64.17,64.52,41650.0,59.216,59.4462,59.1054,59.4278,41650.0
2023-03-10 11:00:00,64.52,64.52,64.38,64.47,30370.0,59.4278,59.4278,59.2989,59.3818,30370.0
2023-03-10 11:10:00,64.47,64.55,64.4,64.54,31287.0,59.3818,59.4554,59.3173,59.4462,31287.0
2023-03-10 11:20:00,64.54,64.81,64.53,64.77,50002.0,59.4462,59.6949,59.437,59.6581,50002.0
2023-03-10 11:30:00,64.79,64.89,64.63,64.67,66051.0,59.6765,59.7686,59.5291,59.566,66051.0
2023-03-10 11:40:00,64.68,64.69,64.46,64.48,84994.0,59.5752,59.5844,59.3725,59.391,84994.0
2023-03-10 11:50:00,64.47,64.49,64.4,64.44,30442.0,59.3818,59.4002,59.3173,59.3541,30442.0
2023-03-10 12:00:00,64.44,64.48,64.26,64.28,81239.0,59.3541,59.391,59.1883,59.2067,81239.0
2023-03-10 12:10:00,64.3,64.31,64.16,64.19,71886.0,59.2252,59.2344,59.0962,59.1239,71886.0
2023-03-10 12:20:00,64.18,64.25,64.16,64.24,73646.0,59.1146,59.1791,59.0962,59.1699,73646.0
2023-03-10 12:30:00,64.25,64.42,64.2,64.42,47903.0,59.1791,59.3357,59.1331,59.3357,47903.0
2023-03-10 12:40:00,64.43,64.48,64.36,64.4,26645.0,59.3449,59.391,59.2804,59.3173,26645.0
2023-03-10 12:50:00,64.41,64.42,64.26,64.27,29215.0,59.3265,59.3357,59.1883,59.1975,29215.0
2023-03-10 13:00:00,64.26,64.38,64.25,64.3,27458.0,59.1883,59.2989,59.1791,59.2252,27458.0
2023-03-10 13:10:00,64.31,64.34,64.09,64.11,47485.0,59.2344,59.262,59.0317,59.0502,47485.0
2023-03-10 13:20:00,64.09,64.11,63.84,63.95,123696.0,59.0317,59.0502,58.8015,58.9028,123696.0
2023-03-10 13:30:00,63.97,63.98,63.81,63.89,49298.0,58.9212,58.9304,58.7738,58.8475,49298.0
2023-03-10 13:40:00,63.9,63.98,63.78,63.79,66188.0,58.8567,58.9304,58.7462,58.7554,66188.0
2023-03-10 13:50:00,63.78,63.8,63.63,63.72,63884.0,58.7462,58.7646,58.6081,58.6909,63884.0
2023-03-10 14:00:00,63.72,64.12,63.72,64.12,43618.0,58.6909,59.0594,58.6909,59.0594,43618.0
2023-03-10 14:10:00,64.15,64.24,63.93,64.05,48877.0,59.087,59.1699,58.8844,58.9949,48877.0
2023-03-10 14:20:00,64.07,64.07,63.85,63.86,36005.0,59.0133,59.0133,58.8107,58.8199,36005.0
2023-03-10 14:30:00,63.87,64.15,63.86,64.14,27390.0,58.8291,59.087,58.8199,59.0778,27390.0
2023-03-10 14:40:00,64.13,64.31,64.03,64.31,54781.0,59.0686,59.2344,58.9765,59.2344,54781.0
2023-03-10 14:50:00,64.3,64.4,64.22,64.3,43786.0,59.2252,59.3173,59.1515,59.2252,43786.0
2023-03-10 15:00:00,64.29,64.31,64.11,64.28,44575.0,59.216,59.2344,59.0502,59.2067,44575.0
2023-03-10 15:10:00,64.28,64.4,64.14,64.15,49439.0,59.2067,59.3173,59.0778,59.087,49439.0
2023-03-10 15:20:00,64.16,64.26,64.1,64.2,60158.0,59.0962,59.1883,59.041,59.1331,60158.0
2023-03-10 15:30:00,64.21,64.25,63.94,63.95,63858.0,59.1423,59.1791,58.8936,58.9028,63858.0
2023-03-10 15:40:00,63.95,63.95,63.76,63.81,79700.0,58.9028,58.9028,58.7278,58.7738,79700.0
2023-03-10 15:50:00,63.8,64.07,63.73,63.94,321370.0,58.7646,59.0133,58.7002,58.8936,321370.0
2023-03-13 09:30:00,63.79,64.27,63.79,64.23,103419.0,58.7554,59.1975,58.7554,59.1607,103419.0
2023-03-13 09:40:00,64.26,64.65,64.14,64.64,77572.0,59.1883,59.5475,59.0778,59.5383,77572.0
2023-03-13 09:50:00,64.65,65.54,64.65,65.5,117664.0,59.5475,60.3673,59.5475,60.3305,117664.0
2023-03-13 10:00:00,65.51,66.15,65.38,66.09,227673.0,60.3397,60.9292,60.2199,60.8739,227673.0
2023-03-13 10:10:00,66.09,66.14,65.79,65.86,217026.0,60.8739,60.92,60.5976,60.662,217026.0
2023-03-13 10:20:00,65.85,66.07,65.74,66.0,94168.0,60.6528,60.8555,60.5515,60.791,94168.0
2023-03-13 10:30:00,66.01,66.2,65.94,66.08,173418.0,60.8002,60.9752,60.7357,60.8647,173418.0
2023-03-13 10:40:00,66.14,66.38,66.02,66.24,83577.0,60.92,61.141,60.8094,61.0121,83577.0
2023-03-13 10:50:00,66.26,66.59,65.94,66.53,105084.0,61.0305,61.3344,60.7357,61.2792,105084.0
2023-03-13 11:00:00,66.57,66.78,66.4,66.42,137020.0,61.316,61.5094,61.1594,61.1779,137020.0
2023-03-13 11:10:00,66.42,66.61,66.33,66.44,95747.0,61.1779,61.3529,61.095,61.1963,95747.0
2023-03-13 11:20:00,66.44,66.61,66.23,66.53,90739.0,61.1963,61.3529,61.0028,61.2792,90739.0
2023-03-13 11:30:00,66.54,66.56,65.85,65.88,98495.0,61.2884,61.3068,60.6528,60.6805,98495.0
2023-03-13 11:40:00,65.88,66.01,65.71,65.89,105806.0,60.6805,60.8002,60.5239,60.6897,105806.0
2023-03-13 11:50:00,65.86,66.05,65.61,66.0,120063.0,60.662,60.8371,60.4318,60.791,120063.0
2023-03-13 12:00:00,65.98,66.27,65.84,66.04,101509.0,60.7726,61.0397,60.6436,60.8278,101509.0
2023-03-13 12:10:00,66.04,66.12,65.83,65.97,55563.0,60.8278,60.9015,60.6344,60.7634,55563.0
2023-03-13 12:20:00,65.98,66.04,65.81,66.04,50372.0,60.7726,60.8278,60.616,60.8278,50372.0
2023-03-13 12:30:00,66.06,66.06,65.75,65.87,40422.0,60.8463,60.8463,60.5607,60.6713,40422.0
2023-03-13 12:40:00,65.87,65.97,65.52,65.61,70751.0,60.6713,60.7634,60.3489,60.4318,70751.0
2023-03-13 12:50:00,65.62,65.83,65.56,65.81,65477.0,60.441,60.6344,60.3857,60.616,65477.0
2023-03-13 13:00:00,65.85,65.85,65.43,65.59,56902.0,60.6528,60.6528,60.266,60.4134,56902.0
2023-03-13 13:10:00,65.6,65.7,65.54,65.65,46556.0,60.4226,60.5147,60.3673,60.4686,46556.0
2023-03-13 13:20:00,65.66,65.68,65.49,65.66,44461.0,60.4778,60.4963,60.3213,60.4778,44461.0
2023-03-13 13:30:00,65.66,65.92,65.55,65.86,66524.0,60.4778,60.7173,60.3765,60.662,66524.0
2023-03-13 13:40:00,65.86,65.96,65.8,65.87,72971.0,60.662,60.7542,60.6068,60.6713,72971.0
2023-03-13 13:50:00,65.87,66.03,65.87,65.95,57088.0,60.6713,60.8186,60.6713,60.7449,57088.0
2023-03-13 14:00:00,65.95,66.09,65.87,65.88,62508.0,60.7449,60.8739,60.6713,60.6805,62508.0
2023-03-13 14:10:00,65.87,65.95,65.73,65.74,108101.0,60.6713,60.7449,60.5423,60.5515,108101.0
2023-03-13 14:20:00,65.72,65.77,65.52,65.6,45872.0,60.5331,60.5792,60.3489,60.4226,45872.0
2023-03-13 14:30:00,65.62,65.75,65.55,65.6,50888.0,60.441,60.5607,60.3765,60.4226,50888.0
2023-03-13 14:40:00,65.61,65.77,65.58,65.68,74012.0,60.4318,60.5792,60.4041,60.4963,74012.0
2023-03-13 14:50:00,65.67,65.73,65.47,65.52,57028.0,60.487,60.5423,60.3028,60.3489,57028.0
2023-03-13 15:00:00,65.51,65.59,65.33,65.34,59074.0,60.3397,60.4134,60.1739,60.1831,59074.0
2023-03-13 15:10:00,65.34,65.48,65.32,65.36,55626.0,60.1831,60.312,60.1647,60.2015,55626.0
2023-03-13 15:20:00,65.35,65.36,65.01,65.1,84148.0,60.1923,60.2015,59.8791,59.962,84148.0
2023-03-13 15:30:00,65.1,65.33,65.1,65.33,106387.0,59.962,60.1739,59.962,60.1739,106387.0
2023-03-13 15:40:00,65.34,65.35,65.15,65.2,110987.0,60.1831,60.1923,60.0081,60.0541,110987.0
2023-03-13 15:50:00,65.19,65.25,65.09,65.16,267937.0,60.0449,60.1002,59.9528,60.0173,267937.0
2023-03-14 09:30:00,65.62,65.93,65.61,65.7,72184.0,60.441,60.7265,60.4318,60.5147,72184.0
2023-03-14 09:40:00,65.71,65.75,65.43,65.48,52788.0,60.5239,60.5607,60.266,60.312,52788.0
2023-03-14 09:50:00,65.49,65.74,65.49,65.6,26028.0,60.3213,60.5515,60.3213,60.4226,26028.0
2023-03-14 10:00:00,65.59,65.97,65.56,65.96,51428.0,60.4134,60.7634,60.3857,60.7542,51428.0
2023-03-14 10:10:00,65.97,66.07,65.86,65.96,67676.0,60.7634,60.8555,60.662,60.7542,67676.0
2023-03-14 10:20:00,65.98,66.01,65.87,65.92,43439.0,60.7726,60.8002,60.6713,60.7173,43439.0
2023-03-14 10:30:00,65.94,66.0,65.83,65.85,63943.0,60.7357,60.791,60.6344,60.6528,63943.0
2023-03-14 10:40:00,65.85,65.98,65.81,65.98,34192.0,60.6528,60.7726,60.616,60.7726,34192.0
2023-03-14 10:50:00,65.99,66.04,65.95,66.02,62818.0,60.7818,60.8278,60.7449,60.8094,62818.0
2023-03-14 11:00:00,66.03,66.36,66.01,66.35,72377.0,60.8186,61.1226,60.8002,61.1134,72377.0
2023-03-14 11:10:00,66.34,66.39,66.2,66.27,61294.0,61.1042,61.1502,60.9752,61.0397,61294.0
2023-03-14 11:20:00,66.27,66.28,66.12,66.12,48285.0,61.0397,61.0489,60.9015,60.9015,48285.0
2023-03-14 11:30:00,66.12,66.23,66.1,66.19,35305.0,60.9015,61.0028,60.8831,60.966,35305.0
2023-03-14 11:40:00,66.19,66.22,66.11,66.13,37633.0,60.966,60.9936,60.8923,60.9107,37633.0
2023-03-14 11:50:00,66.14,66.23,66.14,66.15,28576.0,60.92,61.0028,60.92,60.9292,28576.0
2023-03-14 12:00:00,66.15,66.2,66.09,66.14,48245.0,60.9292,60.9752,60.8739,60.92,48245.0
2023-03-14 12:10:00,66.14,66.19,66.1,66.16,42301.0,60.92,60.966,60.8831,60.9384,42301.0
2023-03-14 12:20:00,66.16,66.18,66.04,66.05,29840.0,60.9384,60.9568,60.8278,60.8371,29840.0
2023-03-14 12:30:00,66.06,66.2,66.05,66.19,51035.0,60.8463,60.9752,60.8371,60.966,51035.0
2023-03-14 12:40:00,66.17,66.2,66.07,66.17,27676.0,60.9476,60.9752,60.8555,60.9476,27676.0
2023-03-14 12:50:00,66.17,66.18,66.02,66.03,27820.0,60.9476,60.9568,60.8094,60.8186,27820.0
2023-03-14 13:00:00,66.02,66.06,65.82,65.84,27516.0,60.8094,60.8463,60.6252,60.6436,27516.0
2023-03-14 13:10:00,65.84,65.86,65.63,65.68,68254.0,60.6436,60.662,60.4502,60.4963,68254.0
2023-03-14 13:20:00,65.67,65.7,65.51,65.6,240402.0,60.487,60.5147,60.3397,60.4226,240402.0
2023-03-14 13:30:00,65.57,65.72,65.55,65.64,91955.0,60.3949,60.5331,60.3765,60.4594,91955.0
2023-03-14 13:40:00,65.63,65.64,65.45,65.51,51462.0,60.4502,60.4594,60.2844,60.3397,51462.0
2023-03-14 13:50:00,65.51,65.58,65.47,65.55,26515.0,60.3397,60.4041,60.3028,60.3765,26515.0
2023-03-14 14:00:00,65.55,65.63,65.48,65.58,44843.0,60.3765,60.4502,60.312,60.4041,44843.0
2023-03-14 14:10:00,65.58,65.65,65.49,65.54,91076.0,60.4041,60.4686,60.3213,60.3673,91076.0
2023-03-14 14:20:00,65.53,65.76,65.47,65.73,86122.0,60.3581,60.5699,60.3028,60.5423,86122.0
2023-03-14 14:30:00,65.72,65.87,65.71,65.84,34105.0,60.5331,60.6713,60.5239,60.6436,34105.0
2023-03-14 14:40:00,65.83,65.93,65.77,65.86,65587.0,60.6344,60.7265,60.5792,60.662,65587.0
2023-03-14 14:50:00,65.85,65.93,65.71,65.72,40513.0,60.6528,60.7265,60.5239,60.5331,40513.0
2023-03-14 15:00:00,65.73,65.86,65.6,65.66,61656.0,60.5423,60.662,60.4226,60.4778,61656.0
2023-03-14 15:10:00,65.65,65.75,65.56,65.75,68585.0,60.4686,60.5607,60.3857,60.5607,68585.0
2023-03-14 15:20:00,65.75,65.75,65.59,65.69,66506.0,60.5607,60.5607,60.4134,60.5055,66506.0
2023-03-14 15:30:00,65.69,65.97,65.67,65.87,123778.0,60.5055,60.7634,60.487,60.6713,123778.0
2023-03-14 15:40:00,65.86,66.0,65.84,65.95,100989.0,60.662,60.791,60.6436,60.7449,100989.0
2023-03-14 15:50:00,65.97,66.26,65.96,66.17,457876.0,60.7634,61.0305,60.7542,60.9476,457876.0
2023-03-15 09:30:00,66.04,66.18,65.83,66.18,145123.0,60.8278,60.9568,60.6344,60.9568,145123.0
2023-03-15 09:40:00,66.19,66.75,66.13,66.7,109006.0,60.966,61.4818,60.9107,61.4358,109006.0
2023-03-15 09:50:00,66.72,66.94,66.56,66.61,146763.0,61.4542,61.6568,61.3068,61.3529,146763.0
2023-03-15 10:00:00,66.6,67.15,66.39,67.12,156265.0,61.3436,61.8502,61.1502,61.8226,156265.0
2023-03-15 10:10:00,67.1,67.21,66.78,66.93,103630.0,61.8042,61.9055,61.5094,61.6476,103630.0
2023-03-15 10:20:00,66.95,67.09,66.81,66.88,109714.0,61.666,61.795,61.5371,61.6015,109714.0
2023-03-15 10:30:00,66.9,67.16,66.86,67.05,106794.0,61.62,61.8594,61.5831,61.7581,106794.0
2023-03-15 10:40:00,67.05,67.18,66.92,67.18,108703.0,61.7581,61.8779,61.6384,61.8779,108703.0
2023-03-15 10:50:00,67.18,67.6,67.12,67.53,139708.0,61.8779,62.2647,61.8226,62.2002,139708.0
2023-03-15 11:00:00,67.53,67.68,67.43,67.47,87578.0,62.2002,62.3384,62.1081,62.145,87578.0
2023-03-15 11:10:00,67.45,67.51,67.29,67.31,47200.0,62.1266,62.1818,61.9792,61.9976,47200.0
2023-03-15 11:20:00,67.32,67.34,67.09,67.21,70085.0,62.0068,62.0252,61.795,61.9055,70085.0
2023-03-15 11:30:00,67.22,67.27,67.1,67.1,56456.0,61.9147,61.9608,61.8042,61.8042,56456.0
2023-03-15 11:40:00,67.11,67.36,67.11,67.21,76681.0,61.8134,62.0437,61.8134,61.9055,76681.0
2023-03-15 11:50:00,67.21,67.29,67.1,67.27,107232.0,61.9055,61.9792,61.8042,61.9608,107232.0
2023-03-15 12:00:00,67.26,67.35,67.18,67.33,88700.0,61.9516,62.0345,61.8779,62.016,88700.0
2023-03-15 12:10:00,67.33,67.47,67.28,67.39,74548.0,62.016,62.145,61.97,62.0713,74548.0
2023-03-15 12:20:00,67.38,67.54,67.34,67.54,56469.0,62.0621,62.2095,62.0252,62.2095,56469.0
2023-03-15 12:30:00,67.55,67.73,67.55,67.66,50244.0,62.2187,62.3845,62.2187,62.32,50244.0
2023-03-15 12:40:00,67.66,67.66,67.51,67.54,56626.0,62.32,62.32,62.1818,62.2095,56626.0
2023-03-15 12:50:00,67.53,67.54,67.25,67.27,72754.0,62.2002,62.2095,61.9423,61.9608,72754.0
2023-03-15 13:00:00,67.25,67.35,67.19,67.29,64139.0,61.9423,62.0345,61.8871,61.9792,64139.0
2023-03-15 13:10:00,67.29,67.39,67.25,67.34,59611.0,61.9792,62.0713,61.9423,62.0252,59611.0
2023-03-15 13:20:00,67.37,67.56,67.31,67.54,42748.0,62.0529,62.2279,61.9976,62.2095,42748.0
2023-03-15 13:30:00,67.52,67.52,67.2,67.23,36808.0,62.191,62.191,61.8963,61.9239,36808.0
2023-03-15 13:40:00,67.23,67.27,67.18,67.21,35568.0,61.9239,61.9608,61.8779,61.9055,35568.0
2023-03-15 13:50:00,67.2,67.46,67.19,67.45,44836.0,61.8963,62.1358,61.8871,62.1266,44836.0
2023-03-15 14:00:00,67.45,67.47,67.29,67.47,37380.0,62.1266,62.145,61.9792,62.145,37380.0
2023-03-15 14:10:00,67.47,67.76,67.47,67.72,83076.0,62.145,62.4121,62.145,62.3753,83076.0
2023-03-15 14:20:00,67.72,68.03,67.68,67.78,176888.0,62.3753,62.6608,62.3384,62.4305,176888.0
2023-03-15 14:30:00,67.8,67.9,67.68,67.77,105211.0,62.4489,62.541,62.3384,62.4213,105211.0
2023-03-15 14:40:00,67.74,67.81,67.45,67.47,98056.0,62.3937,62.4581,62.1266,62.145,98056.0
2023-03-15 14:50:00,67.49,67.53,67.35,67.49,129469.0,62.1634,62.2002,62.0345,62.1634,129469.0
2023-03-15 15:00:00,67.52,67.55,67.26,67.32,107479.0,62.191,62.2187,61.9516,62.0068,107479.0
2023-03-15 15:10:00,67.28,67.58,67.27,67.53,93427.0,61.97,62.2463,61.9608,62.2002,93427.0
2023-03-15 15:20:00,67.5,67.69,67.46,67.62,106014.0,62.1726,62.3476,62.1358,62.2831,106014.0
2023-03-15 15:30:00,67.6,67.66,67.31,67.4,129232.0,62.2647,62.32,61.9976,62.0805,129232.0
2023-03-15 15:40:00,67.39,67.49,67.29,67.42,151795.0,62.0713,62.1634,61.9792,62.0989,151795.0
2023-03-15 15:50:00,67.41,67.67,67.32,67.67,540608.0,62.0897,62.3292,62.0068,62.3292,540608.0
2023-03-16 09:30:00,67.4,67.57,67.33,67.41,122765.0,62.0805,62.2371,62.016,62.0897,122765.0
2023-03-16 09:40:00,67.38,67.75,67.31,67.73,69591.0,62.0621,62.4029,61.9976,62.3845,69591.0
2023-03-16 09:50:00,67.74,67.84,67.5,67.67,60567.0,62.3937,62.4858,62.1726,62.3292,60567.0
2023-03-16 10:00:00,67.67,67.8,67.44,67.46,100119.0,62.3292,62.4489,62.1173,62.1358,100119.0
2023-03-16 10:10:00,67.43,67.6,67.37,67.53,88828.0,62.1081,62.2647,62.0529,62.2002,88828.0
2023-03-16 10:20:00,67.53,67.88,67.44,67.86,137030.0,62.2002,62.5226,62.1173,62.5042,137030.0
2023-03-16 10:30:00,67.84,67.96,67.75,67.89,171779.0,62.4858,62.5963,62.4029,62.5318,171779.0
2023-03-16 10:40:00,67.9,68.02,67.71,67.72,103043.0,62.541,62.6516,62.366,62.3753,103043.0
2023-03-16 10:50:00,67.72,68.05,67.63,67.9,66495.0,62.3753,62.6792,62.2924,62.541,66495.0
2023-03-16 11:00:00,67.92,68.11,67.77,68.02,67604.0,62.5595,62.7345,62.4213,62.6516,67604.0
2023-03-16 11:10:00,68.02,68.4,67.95,68.38,130814.0,62.6516,63.0016,62.5871,62.9832,130814.0
2023-03-16 11:20:00,68.39,68.53,68.3,68.39,136488.0,62.9924,63.1213,62.9095,62.9924,136488.0
2023-03-16 11:30:00,68.39,68.55,68.35,68.48,131926.0,62.9924,63.1397,62.9555,63.0753,131926.0
2023-03-16 11:40:00,68.48,68.64,68.27,68.28,84904.0,63.0753,63.2226,62.8818,62.8911,84904.0
2023-03-16 11:50:00,68.28,68.28,68.17,68.19,127927.0,62.8911,62.8911,62.7897,62.8082,127927.0
2023-03-16 12:00:00,68.19,68.19,67.8,68.0,137872.0,62.8082,62.8082,62.4489,62.6332,137872.0
2023-03-16 12:10:00,67.98,68.07,67.92,67.99,55898.0,62.6147,62.6976,62.5595,62.6239,55898.0
2023-03-16 12:20:00,68.0,68.1,67.97,68.04,42430.0,62.6332,62.7253,62.6055,62.67,42430.0
2023-03-16 12:30:00,68.04,68.05,67.62,67.71,77651.0,62.67,62.6792,62.2831,62.366,77651.0
2023-03-16 12:40:00,67.72,67.73,67.48,67.7,61348.0,62.3753,62.3845,62.1542,62.3568,61348.0
2023-03-16 12:50:00,67.7,67.86,67.57,67.7,116617.0,62.3568,62.5042,62.2371,62.3568,116617.0
2023-03-16 13:00:00,67.68,67.85,67.6,67.77,59932.0,62.3384,62.495,62.2647,62.4213,59932.0
2023-03-16 13:10:00,67.77,67.9,67.6,67.63,83736.0,62.4213,62.541,62.2647,62.2924,83736.0
2023-03-16 13:20:00,67.64,67.77,67.58,67.62,84710.0,62.3016,62.4213,62.2463,62.2831,84710.0
2023-03-16 13:30:00,67.61,67.68,67.52,67.62,133790.0,62.2739,62.3384,62.191,62.2831,133790.0
2023-03-16 13:40:00,67.63,67.71,67.62,67.68,80135.0,62.2924,62.366,62.2831,62.3384,80135.0
2023-03-16 13:50:00,67.67,67.77,67.64,67.72,75723.0,62.3292,62.4213,62.3016,62.3753,75723.0
2023-03-16 14:00:00,67.72,67.74,67.5,67.62,84424.0,62.3753,62.3937,62.1726,62.2831,84424.0
2023-03-16 14:10:00,67.62,67.63,67.42,67.51,103580.0,62.2831,62.2924,62.0989,62.1818,103580.0
2023-03-16 14:20:00,67.51,67.57,67.38,67.55,89575.0,62.1818,62.2371,62.0621,62.2187,89575.0
2023-03-16 14:30:00,67.55,67.61,67.4,67.59,88515.0,62.2187,62.2739,62.0805,62.2555,88515.0
2023-03-16 14:40:00,67.6,67.81,67.59,67.78,61138.0,62.2647,62.4581,62.2555,62.4305,61138.0
2023-03-16 14:50:00,67.78,68.03,67.71,68.02,76402.0,62.4305,62.6608,62.366,62.6516,76402.0
2023-03-16 15:00:00,68.03,68.09,67.8,67.81,110376.0,62.6608,62.716,62.4489,62.4581,110376.0
2023-03-16 15:10:00,67.81,67.94,67.78,67.86,111477.0,62.4581,62.5779,62.4305,62.5042,111477.0
2023-03-16 15:20:00,67.86,68.0,67.83,67.97,164660.0,62.5042,62.6332,62.4766,62.6055,164660.0
2023-03-16 15:30:00,67.96,68.05,67.87,68.02,170475.0,62.5963,62.6792,62.5134,62.6516,170475.0
2023-03-16 15:40:00,68.02,68.2,68.0,68.11,217251.0,62.6516,62.8174,62.6332,62.7345,217251.0
2023-03-16 15:50:00,68.11,68.21,67.95,68.14,627898.0,62.7345,62.8266,62.5871,62.7621,627898.0
2023-03-17 09:30:00,69.0,69.05,68.13,68.2,2168721.0,63.5542,63.6003,62.7529,62.8174,2168721.0
2023-03-17 09:40:00,68.17,68.62,68.07,68.29,122911.0,62.7897,63.2042,62.6976,62.9003,122911.0
2023-03-17 09:50:00,68.27,68.28,67.93,68.01,107483.0,62.8818,62.8911,62.5687,62.6424,107483.0
2023-03-17 10:00:00,68.02,68.17,67.72,67.74,107968.0,62.6516,62.7897,62.3753,62.3937,107968.0
2023-03-17 10:10:00,67.73,67.8,67.5,67.78,73628.0,62.3845,62.4489,62.1726,62.4305,73628.0
2023-03-17 10:20:00,67.75,67.75,67.35,67.48,104567.0,62.4029,62.4029,62.0345,62.1542,104567.0
2023-03-17 10:30:00,67.52,67.67,67.4,67.65,60392.0,62.191,62.3292,62.0805,62.3108,60392.0
2023-03-17 10:40:00,67.66,67.68,67.5,67.55,38267.0,62.32,62.3384,62.1726,62.2187,38267.0
2023-03-17 10:50:00,67.55,67.65,67.35,67.64,55773.0,62.2187,62.3108,62.0345,62.3016,55773.0
2023-03-17 11:00:00,67.65,67.9,67.65,67.88,101884.0,62.3108,62.541,62.3108,62.5226,101884.0
2023-03-17 11:10:00,67.87,67.94,67.76,67.91,58947.0,62.5134,62.5779,62.4121,62.5503,58947.0
2023-03-17 11:20:00,67.93,68.0,67.87,68.0,62687.0,62.5687,62.6332,62.5134,62.6332,62687.0
2023-03-17 11:30:00,67.99,68.28,67.96,68.12,50055.0,62.6239,62.8911,62.5963,62.7437,50055.0
2023-03-17 11:40:00,68.14,68.26,68.1,68.24,51066.0,62.7621,62.8726,62.7253,62.8542,51066.0
2023-03-17 11:50:00,68.25,68.31,67.93,68.01,55835.0,62.8634,62.9187,62.5687,62.6424,55835.0
2023-03-17 12:00:00,68.0,68.1,67.92,67.97,47774.0,62.6332,62.7253,62.5595,62.6055,47774.0
2023-03-17 12:10:00,67.98,68.15,67.92,68.05,45991.0,62.6147,62.7713,62.5595,62.6792,45991.0
2023-03-17 12:20:00,68.05,68.21,68.04,68.18,56615.0,62.6792,62.8266,62.67,62.7989,56615.0
2023-03-17 12:30:00,68.17,68.27,68.01,68.03,100649.0,62.7897,62.8818,62.6424,62.6608,100649.0
2023-03-17 12:40:00,68.03,68.08,67.98,67.98,43565.0,62.6608,62.7068,62.6147,62.6147,43565.0
2023-03-17 12:50:00,67.99,68.02,67.94,67.98,103000.0,62.6239,62.6516,62.5779,62.6147,103000.0
2023-03-17 13:00:00,68.0,68.01,67.79,67.81,63016.0,62.6332,62.6424,62.4397,62.4581,63016.0
2023-03-17 13:10:00,67.8,67.96,67.73,67.95,118538.0,62.4489,62.5963,62.3845,62.5871,118538.0
2023-03-17 13:20:00,67.97,68.08,67.94,68.0,43522.0,62.6055,62.7068,62.5779,62.6332,43522.0
2023-03-17 13:30:00,68.0,68.11,67.95,67.99,74859.0,62.6332,62.7345,62.5871,62.6239,74859.0
2023-03-17 13:40:00,67.99,68.02,67.79,67.91,227049.0,62.6239,62.6516,62.4397,62.5503,227049.0
2023-03-17 13:50:00,67.91,67.96,67.86,67.95,87932.0,62.5503,62.5963,62.5042,62.5871,87932.0
2023-03-17 14:00:00,67.96,68.01,67.76,67.84,66979.0,62.5963,62.6424,62.4121,62.4858,66979.0
2023-03-17 14:10:00,67.82,67.82,67.7,67.72,97224.0,62.4674,62.4674,62.3568,62.3753,97224.0
2023-03-17 14:20:00,67.72,67.75,67.35,67.52,87887.0,62.3753,62.4029,62.0345,62.191,87887.0
2023-03-17 14:30:00,67.52,67.69,67.52,67.63,64858.0,62.191,62.3476,62.191,62.2924,64858.0
2023-03-17 14:40:00,67.6,67.72,67.58,67.72,68440.0,62.2647,62.3753,62.2463,62.3753,68440.0
2023-03-17 14:50:00,67.72,67.84,67.59,67.75,53226.0,62.3753,62.4858,62.2555,62.4029,53226.0
2023-03-17 15:00:00,67.76,67.82,67.68,67.79,79338.0,62.4121,62.4674,62.3384,62.4397,79338.0
2023-03-17 15:10:00,67.79,68.03,67.78,68.0,75319.0,62.4397,62.6608,62.4305,62.6332,75319.0
2023-03-17 15:20:00,68.0,68.04,67.9,67.95,76448.0,62.6332,62.67,62.541,62.5871,76448.0
2023-03-17 15:30:00,67.96,67.97,67.73,67.73,113718.0,62.5963,62.6055,62.3845,62.3845,113718.0
2023-03-17 15:40:00,67.73,67.84,67.69,67.73,167511.0,62.3845,62.4858,62.3476,62.3845,167511.0
2023-03-17 15:50:00,67.72,68.04,67.69,67.88,747472.0,62.3753,62.67,62.3476,62.5226,747472.0
2023-03-20 09:30:00,68.0,68.52,67.92,68.12,83963.0,62.6332,63.1121,62.5595,62.7437,83963.0
2023-03-20 09:40:00,68.13,68.49,68.11,68.37,109381.0,62.7529,63.0845,62.7345,62.9739,109381.0
2023-03-20 09:50:00,68.38,68.71,68.38,68.56,130577.0,62.9832,63.2871,62.9832,63.149,130577.0
2023-03-20 10:00:00,68.57,68.69,68.4,68.42,122218.0,63.1582,63.2687,63.0016,63.02,122218.0
2023-03-20 10:10:00,68.41,68.47,68.17,68.17,82423.0,63.0108,63.0661,62.7897,62.7897,82423.0
2023-03-20 10:20:00,68.17,68.35,68.15,68.29,57111.0,62.7897,62.9555,62.7713,62.9003,57111.0
2023-03-20 10:30:00,68.28,68.29,68.07,68.19,70616.0,62.8911,62.9003,62.6976,62.8082,70616.0
2023-03-20 10:40:00,68.2,68.3,68.12,68.24,48974.0,62.8174,62.9095,62.7437,62.8542,48974.0
2023-03-20 10:50:00,68.23,68.41,68.18,68.38,46144.0,62.845,63.0108,62.7989,62.9832,46144.0
2023-03-20 11:00:00,68.37,68.55,68.28,68.41,208455.0,62.9739,63.1397,62.8911,63.0108,208455.0
2023-03-20 11:10:00,68.4,68.44,68.26,68.3,59738.0,63.0016,63.0384,62.8726,62.9095,59738.0
2023-03-20 11:20:00,68.3,68.36,68.21,68.33,57913.0,62.9095,62.9647,62.8266,62.9371,57913.0
2023-03-20 11:30:00,68.34,68.36,68.08,68.14,74351.0,62.9463,62.9647,62.7068,62.7621,74351.0
2023-03-20 11:40:00,68.13,68.29,68.11,68.24,53368.0,62.7529,62.9003,62.7345,62.8542,53368.0
2023-03-20 11:50:00,68.24,68.4,68.23,68.39,60659.0,62.8542,63.0016,62.845,62.9924,60659.0
2023-03-20 12:00:00,68.4,68.54,68.37,68.37,77506.0,63.0016,63.1305,62.9739,62.9739,77506.0
2023-03-20 12:10:00,68.36,68.36,68.09,68.14,59591.0,62.9647,62.9647,62.716,62.7621,59591.0
2023-03-20 12:20:00,68.14,68.29,68.12,68.18,41293.0,62.7621,62.9003,62.7437,62.7989,41293.0
2023-03-20 12:30:00,68.17,68.25,68.12,68.23,33907.0,62.7897,62.8634,62.7437,62.845,33907.0
2023-03-20 12:40:00,68.23,68.37,68.21,68.35,29955.0,62.845,62.9739,62.8266,62.9555,29955.0
2023-03-20 12:50:00,68.35,68.5,68.35,68.45,50003.0,62.9555,63.0937,62.9555,63.0476,50003.0
2023-03-20 13:00:00,68.43,68.57,68.41,68.55,51485.0,63.0292,63.1582,63.0108,63.1397,51485.0
2023-03-20 13:10:00,68.55,68.61,68.52,68.52,32699.0,63.1397,63.195,63.1121,63.1121,32699.0
2023-03-20 13:20:00,68.52,68.65,68.5,68.62,33075.0,63.1121,63.2319,63.0937,63.2042,33075.0
2023-03-20 13:30:00,68.61,68.63,68.41,68.44,31294.0,63.195,63.2134,63.0108,63.0384,31294.0
2023-03-20 13:40:00,68.45,68.49,68.37,68.41,61027.0,63.0476,63.0845,62.9739,63.0108,61027.0
2023-03-20 13:50:00,68.4,68.41,68.26,68.27,38344.0,63.0016,63.0108,62.8726,62.8818,38344.0
2023-03-20 14:00:00,68.28,68.31,68.11,68.19,81805.0,62.8911,62.9187,62.7345,62.8082,81805.0
2023-03-20 14:10:00,68.2,68.29,68.19,68.24,66046.0,62.8174,62.9003,62.8082,62.8542,66046.0
2023-03-20 14:20:00,68.24,68.3,68.19,68.23,41957.0,62.8542,62.9095,62.8082,62.845,41957.0
2023-03-20 14:30:00,68.24,68.26,68.13,68.13,56897.0,62.8542,62.8726,62.7529,62.7529,56897.0
2023-03-20 14:40:00,68.14,68.21,68.1,68.17,46791.0,62.7621,62.8266,62.7253,62.7897,46791.0
2023-03-20 14:50:00,68.18,68.36,68.18,68.31,226588.0,62.7989,62.9647,62.7989,62.9187,226588.0
2023-03-20 15:00:00,68.31,68.43,68.27,68.38,80201.0,62.9187,63.0292,62.8818,62.9832,80201.0
2023-03-20 15:10:00,68.38,68.44,68.31,68.41,82332.0,62.9832,63.0384,62.9187,63.0108,82332.0
2023-03-20 15:20:00,68.4,68.46,68.32,68.43,114346.0,63.0016,63.0568,62.9279,63.0292,114346.0
2023-03-20 15:30:00,68.43,68.5,68.38,68.39,157956.0,63.0292,63.0937,62.9832,62.9924,157956.0
2023-03-20 15:40:00,68.41,70.08,68.38,68.63,616855.0,63.0108,64.549,62.9832,63.2134,616855.0
2023-03-20 15:50:00,68.63,68.7,68.46,68.56,651442.0,63.2134,63.2779,63.0568,63.149,651442.0
2023-03-21 09:30:00,68.45,68.61,68.13,68.22,127197.0,63.0476,63.195,62.7529,62.8358,127197.0
2023-03-21 09:40:00,68.27,68.32,67.85,68.01,108086.0,62.8818,62.9279,62.495,62.6424,108086.0
2023-03-21 09:50:00,68.0,68.05,67.62,67.63,106903.0,62.6332,62.6792,62.2831,62.2924,106903.0
2023-03-21 10:00:00,67.63,67.64,67.07,67.07,175116.0,62.2924,62.3016,61.7766,61.7766,175116.0
2023-03-21 10:10:00,67.09,67.52,67.09,67.24,161988.0,61.795,62.191,61.795,61.9331,161988.0
2023-03-21 10:20:00,67.25,67.42,67.04,67.12,152940.0,61.9423,62.0989,61.7489,61.8226,152940.0
2023-03-21 10:30:00,67.12,67.24,66.92,67.03,124373.0,61.8226,61.9331,61.6384,61.7397,124373.0
2023-03-21 10:40:00,67.02,67.08,66.88,67.08,187943.0,61.7305,61.7858,61.6015,61.7858,187943.0
2023-03-21 10:50:00,67.07,67.48,67.07,67.45,113706.0,61.7766,62.1542,61.7766,62.1266,113706.0
2023-03-21 11:00:00,67.44,67.79,67.42,67.76,72670.0,62.1173,62.4397,62.0989,62.4121,72670.0
2023-03-21 11:10:00,67.76,67.83,67.64,67.7,55804.0,62.4121,62.4766,62.3016,62.3568,55804.0
2023-03-21 11:20:00,67.69,67.69,67.52,67.56,40849.0,62.3476,62.3476,62.191,62.2279,40849.0
2023-03-21 11:30:00,67.54,67.54,67.11,67.12,64720.0,62.2095,62.2095,61.8134,61.8226,64720.0
2023-03-21 11:40:00,67.11,67.11,66.87,66.89,91882.0,61.8134,61.8134,61.5923,61.6108,91882.0
2023-03-21 11:50:00,66.9,66.95,66.68,66.74,119061.0,61.62,61.666,61.4173,61.4726,119061.0
2023-03-21 12:00:00,66.75,66.86,66.63,66.69,116726.0,61.4818,61.5831,61.3713,61.4265,116726.0
2023-03-21 12:10:00,66.69,66.76,66.57,66.66,58959.0,61.4265,61.491,61.316,61.3989,58959.0
2023-03-21 12:20:00,66.65,66.71,66.58,66.65,53175.0,61.3897,61.445,61.3252,61.3897,53175.0
2023-03-21 12:30:00,66.65,66.7,66.5,66.58,133333.0,61.3897,61.4358,61.2515,61.3252,133333.0
2023-03-21 12:40:00,66.59,66.72,66.54,66.72,65548.0,61.3344,61.4542,61.2884,61.4542,65548.0
2023-03-21 12:50:00,66.72,66.83,66.54,66.58,109972.0,61.4542,61.5555,61.2884,61.3252,109972.0
2023-03-21 13:00:00,66.58,66.6,66.25,66.34,71401.0,61.3252,61.3436,61.0213,61.1042,71401.0
2023-03-21 13:10:00,66.33,66.37,66.23,66.32,38823.0,61.095,61.1318,61.0028,61.0857,38823.0
2023-03-21 13:20:00,66.32,66.46,66.3,66.41,66342.0,61.0857,61.2147,61.0673,61.1686,66342.0
2023-03-21 13:30:00,66.41,66.5,66.38,66.48,54848.0,61.1686,61.2515,61.141,61.2331,54848.0
2023-03-21 13:40:00,66.48,66.48,66.34,66.45,71693.0,61.2331,61.2331,61.1042,61.2055,71693.0
2023-03-21 13:50:00,66.43,66.67,66.41,66.66,59742.0,61.1871,61.4081,61.1686,61.3989,59742.0
2023-03-21 14:00:00,66.67,66.97,66.67,66.93,95525.0,61.4081,61.6844,61.4081,61.6476,95525.0
2023-03-21 14:10:00,66.93,67.21,66.91,67.16,80545.0,61.6476,61.9055,61.6292,61.8594,80545.0
2023-03-21 14:20:00,67.17,67.31,67.17,67.31,103954.0,61.8687,61.9976,61.8687,61.9976,103954.0
2023-03-21 14:30:00,67.31,67.34,67.24,67.25,43390.0,61.9976,62.0252,61.9331,61.9423,43390.0
2023-03-21 14:40:00,67.23,67.28,67.17,67.19,44118.0,61.9239,61.97,61.8687,61.8871,44118.0
2023-03-21 14:50:00,67.2,67.27,67.17,67.22,45539.0,61.8963,61.9608,61.8687,61.9147,45539.0
2023-03-21 15:00:00,67.23,67.25,67.16,67.17,100845.0,61.9239,61.9423,61.8594,61.8687,100845.0
2023-03-21 15:10:00,67.18,67.24,67.12,67.2,113011.0,61.8779,61.9331,61.8226,61.8963,113011.0
2023-03-21 15:20:00,67.21,67.25,66.98,67.02,94317.0,61.9055,61.9423,61.6937,61.7305,94317.0
2023-03-21 15:30:00,67.03,67.09,66.93,67.09,93216.0,61.7397,61.795,61.6476,61.795,93216.0
2023-03-21 15:40:00,67.1,67.24,67.06,67.2,128390.0,61.8042,61.9331,61.7673,61.8963,128390.0
2023-03-21 15:50:00,67.19,67.27,67.05,67.11,485162.0,61.8871,61.9608,61.7581,61.8134,485162.0
2023-03-22 09:30:00,66.98,67.12,66.85,67.0,76997.0,61.6937,61.8226,61.5739,61.7121,76997.0
2023-03-22 09:40:00,67.0,67.13,66.88,66.91,79952.0,61.7121,61.8318,61.6015,61.6292,79952.0
2023-03-22 09:50:00,66.92,67.1,66.84,67.04,109524.0,61.6384,61.8042,61.5647,61.7489,109524.0
2023-03-22 10:00:00,67.03,67.12,66.99,67.06,80056.0,61.7397,61.8226,61.7029,61.7673,80056.0
2023-03-22 10:10:00,67.09,67.27,67.03,67.17,58835.0,61.795,61.9608,61.7397,61.8687,58835.0
2023-03-22 10:20:00,67.18,67.34,67.11,67.33,58505.0,61.8779,62.0252,61.8134,62.016,58505.0
2023-03-22 10:30:00,67.33,67.53,67.27,67.5,65757.0,62.016,62.2002,61.9608,62.1726,65757.0
2023-03-22 10:40:00,67.49,67.49,67.3,67.37,37436.0,62.1634,62.1634,61.9884,62.0529,37436.0
2023-03-22 10:50:00,67.37,67.4,67.16,67.17,50623.0,62.0529,62.0805,61.8594,61.8687,50623.0
2023-03-22 11:00:00,67.18,67.24,67.01,67.01,44885.0,61.8779,61.9331,61.7213,61.7213,44885.0
2023-03-22 11:10:00,67.01,67.05,66.86,66.9,36321.0,61.7213,61.7581,61.5831,61.62,36321.0
2023-03-22 11:20:00,66.9,66.95,66.8,66.91,352387.0,61.62,61.666,61.5279,61.6292,352387.0
2023-03-22 11:30:00,66.92,67.05,66.85,66.98,68697.0,61.6384,61.7581,61.5739,61.6937,68697.0
2023-03-22 11:40:00,66.95,67.07,66.89,67.07,59418.0,61.666,61.7766,61.6108,61.7766,59418.0
2023-03-22 11:50:00,67.08,67.09,66.95,66.98,37835.0,61.7858,61.795,61.666,61.6937,37835.0
2023-03-22 12:00:00,66.98,67.12,66.96,67.11,87665.0,61.6937,61.8226,61.6752,61.8134,87665.0
2023-03-22 12:10:00,67.1,67.13,67.07,67.08,115933.0,61.8042,61.8318,61.7766,61.7858,115933.0
2023-03-22 12:20:00,67.06,67.18,67.03,67.16,65703.0,61.7673,61.8779,61.7397,61.8594,65703.0
2023-03-22 12:30:00,67.16,67.19,67.03,67.05,48467.0,61.8594,61.8871,61.7397,61.7581,48467.0
2023-03-22 12:40:00,67.04,67.11,67.0,67.11,40782.0,61.7489,61.8134,61.7121,61.8134,40782.0
2023-03-22 12:50:00,67.1,67.1,67.02,67.02,37128.0,61.8042,61.8042,61.7305,61.7305,37128.0
2023-03-22 13:00:00,67.01,67.01,66.87,66.91,44745.0,61.7213,61.7213,61.5923,61.6292,44745.0
2023-03-22 13:10:00,66.91,67.0,66.89,66.99,36186.0,61.6292,61.7121,61.6108,61.7029,36186.0
2023-03-22 13:20:00,67.01,67.07,66.99,67.04,33273.0,61.7213,61.7766,61.7029,61.7489,33273.0
2023-03-22 13:30:00,67.05,67.1,66.98,67.01,73195.0,61.7581,61.8042,61.6937,61.7213,73195.0
2023-03-22 13:40:00,67.01,67.08,66.99,67.08,32079.0,61.7213,61.7858,61.7029,61.7858,32079.0
2023-03-22 13:50:00,67.07,67.07,66.93,66.94,55616.0,61.7766,61.7766,61.6476,61.6568,55616.0
2023-03-22 14:00:00,66.95,67.47,66.92,67.17,119702.0,61.666,62.145,61.6384,61.8687,119702.0
2023-03-22 14:10:00,67.18,67.37,67.17,67.28,94623.0,61.8779,62.0529,61.8687,61.97,94623.0
2023-03-22 14:20:00,67.28,67.35,67.2,67.29,125151.0,61.97,62.0345,61.8963,61.9792,125151.0
2023-03-22 14:30:00,67.28,67.66,67.18,67.62,238084.0,61.97,62.32,61.8779,62.2831,238084.0
2023-03-22 14:40:00,67.62,68.18,67.61,67.89,321156.0,62.2831,62.7989,62.2739,62.5318,321156.0
2023-03-22 14:50:00,67.88,67.88,67.36,67.41,120479.0,62.5226,62.5226,62.0437,62.0897,120479.0
2023-03-22 15:00:00,67.39,67.49,67.17,67.23,171575.0,62.0713,62.1634,61.8687,61.9239,171575.0
2023-03-22 15:10:00,67.23,67.41,67.21,67.34,156227.0,61.9239,62.0897,61.9055,62.0252,156227.0
2023-03-22 15:20:00,67.34,67.59,67.31,67.49,109175.0,62.0252,62.2555,61.9976,62.1634,109175.0
2023-03-22 15:30:00,67.49,67.54,67.09,67.17,193345.0,62.1634,62.2095,61.795,61.8687,193345.0
2023-03-22 15:40:00,67.18,67.3,66.96,67.03,216313.0,61.8779,61.9884,61.6752,61.7397,216313.0
2023-03-22 15:50:00,67.03,67.08,66.7,66.7,906754.0,61.7397,61.7858,61.4358,61.4358,906754.0
2023-03-23 09:30:00,66.71,66.96,66.4,66.58,120582.0,61.445,61.6752,61.1594,61.3252,120582.0
2023-03-23 09:40:00,66.59,66.83,66.5,66.8,57473.0,61.3344,61.5555,61.2515,61.5279,57473.0
2023-03-23 09:50:00,66.82,66.97,66.8,66.88,80608.0,61.5463,61.6844,61.5279,61.6015,80608.0
2023-03-23 10:00:00,66.88,66.92,66.72,66.9,76036.0,61.6015,61.6384,61.4542,61.62,76036.0
2023-03-23 10:10:00,66.9,67.05,66.84,66.93,62732.0,61.62,61.7581,61.5647,61.6476,62732.0
2023-03-23 10:20:00,66.94,66.99,66.85,66.88,74980.0,61.6568,61.7029,61.5739,61.6015,74980.0
2023-03-23 10:30:00,66.88,67.18,66.86,66.94,76944.0,61.6015,61.8779,61.5831,61.6568,76944.0
2023-03-23 10:40:00,66.94,67.0,66.79,66.98,48667.0,61.6568,61.7121,61.5186,61.6937,48667.0
2023-03-23 10:50:00,66.97,67.06,66.95,67.04,41298.0,61.6844,61.7673,61.666,61.7489,41298.0
2023-03-23 11:00:00,67.06,67.2,67.02,67.15,48223.0,61.7673,61.8963,61.7305,61.8502,48223.0
2023-03-23 11:10:00,67.12,67.22,67.09,67.1,36377.0,61.8226,61.9147,61.795,61.8042,36377.0
2023-03-23 11:20:00,67.09,67.15,67.04,67.07,47851.0,61.795,61.8502,61.7489,61.7766,47851.0
2023-03-23 11:30:00,67.09,67.25,67.08,67.23,31434.0,61.795,61.9423,61.7858,61.9239,31434.0
2023-03-23 11:40:00,67.23,67.3,67.15,67.22,63769.0,61.9239,61.9884,61.8502,61.9147,63769.0
2023-03-23 11:50:00,67.22,67.42,67.22,67.29,27405.0,61.9147,62.0989,61.9147,61.9792,27405.0
2023-03-23 12:00:00,67.29,67.33,67.2,67.33,42070.0,61.9792,62.016,61.8963,62.016,42070.0
2023-03-23 12:10:00,67.33,67.36,67.19,67.29,51526.0,62.016,62.0437,61.8871,61.9792,51526.0
2023-03-23 12:20:00,67.31,67.39,67.22,67.3,52920.0,61.9976,62.0713,61.9147,61.9884,52920.0
2023-03-23 12:30:00,67.31,67.36,67.21,67.24,37563.0,61.9976,62.0437,61.9055,61.9331,37563.0
2023-03-23 12:40:00,67.23,67.24,67.04,67.08,54587.0,61.9239,61.9331,61.7489,61.7858,54587.0
2023-03-23 12:50:00,67.1,67.17,67.06,67.13,37166.0,61.8042,61.8687,61.7673,61.8318,37166.0
2023-03-23 13:00:00,67.11,67.17,67.05,67.08,34545.0,61.8134,61.8687,61.7581,61.7858,34545.0
2023-03-23 13:10:00,67.09,67.09,66.97,67.01,44711.0,61.795,61.795,61.6844,61.7213,44711.0
2023-03-23 13:20:00,67.02,67.09,66.88,66.99,68834.0,61.7305,61.795,61.6015,61.7029,68834.0
2023-03-23 13:30:00,66.98,67.02,66.8,66.81,37282.0,61.6937,61.7305,61.5279,61.5371,37282.0
2023-03-23 13:40:00,66.8,66.94,66.79,66.88,38423.0,61.5279,61.6568,61.5186,61.6015,38423.0
2023-03-23 13:50:00,66.88,66.94,66.79,66.91,56731.0,61.6015,61.6568,61.5186,61.6292,56731.0
2023-03-23 14:00:00,66.9,66.99,66.87,66.91,54474.0,61.62,61.7029,61.5923,61.6292,54474.0
2023-03-23 14:10:00,66.91,67.04,66.88,66.98,60909.0,61.6292,61.7489,61.6015,61.6937,60909.0
2023-03-23 14:20:00,66.98,66.99,66.72,66.72,63090.0,61.6937,61.7029,61.4542,61.4542,63090.0
2023-03-23 14:30:00,66.7,66.75,66.6,66.65,55723.0,61.4358,61.4818,61.3436,61.3897,55723.0
2023-03-23 14:40:00,66.66,66.67,66.45,66.5,62906.0,61.3989,61.4081,61.2055,61.2515,62906.0
2023-03-23 14:50:00,66.5,66.5,66.3,66.5,244373.0,61.2515,61.2515,61.0673,61.2515,244373.0
2023-03-23 15:00:00,66.52,66.91,66.47,66.59,122255.0,61.27,61.6292,61.2239,61.3344,122255.0
2023-03-23 15:10:00,66.6,66.64,66.24,66.27,92555.0,61.3436,61.3805,61.0121,61.0397,92555.0
2023-03-23 15:20:00,66.24,66.26,66.06,66.15,93776.0,61.0121,61.0305,60.8463,60.9292,93776.0
2023-03-23 15:30:00,66.14,66.31,66.08,66.24,81651.0,60.92,61.0765,60.8647,61.0121,81651.0
2023-03-23 15:40:00,66.23,66.41,66.17,66.32,143024.0,61.0028,61.1686,60.9476,61.0857,143024.0
2023-03-23 15:50:00,66.33,66.55,66.31,66.31,312953.0,61.095,61.2976,61.0765,61.0765,312953.0
2023-03-24 09:30:00,66.52,66.77,66.42,66.64,82642.0,61.27,61.5002,61.1779,61.3805,82642.0
2023-03-24 09:40:00,66.64,66.84,66.53,66.76,64634.0,61.3805,61.5647,61.2792,61.491,64634.0
2023-03-24 09:50:00,66.75,67.46,66.75,67.12,107428.0,61.4818,62.1358,61.4818,61.8226,107428.0
2023-03-24 10:00:00,67.12,67.17,66.95,67.16,52264.0,61.8226,61.8687,61.666,61.8594,52264.0
2023-03-24 10:10:00,67.17,67.21,66.97,67.1,72725.0,61.8687,61.9055,61.6844,61.8042,72725.0
2023-03-24 10:20:00,67.11,67.5,66.97,67.42,88953.0,61.8134,62.1726,61.6844,62.0989,88953.0
2023-03-24 10:30:00,67.42,67.53,67.37,67.38,77229.0,62.0989,62.2002,62.0529,62.0621,77229.0
2023-03-24 10:40:00,67.35,67.41,67.25,67.29,50996.0,62.0345,62.0897,61.9423,61.9792,50996.0
2023-03-24 10:50:00,67.28,67.3,67.14,67.23,62231.0,61.97,61.9884,61.841,61.9239,62231.0
2023-03-24 11:00:00,67.26,67.35,67.08,67.12,62284.0,61.9516,62.0345,61.7858,61.8226,62284.0
2023-03-24 11:10:00,67.11,67.14,66.9,66.98,160756.0,61.8134,61.841,61.62,61.6937,160756.0
2023-03-24 11:20:00,66.98,67.23,66.98,67.21,112145.0,61.6937,61.9239,61.6937,61.9055,112145.0
2023-03-24 11:30:00,67.19,67.26,67.07,67.19,49079.0,61.8871,61.9516,61.7766,61.8871,49079.0
2023-03-24 11:40:00,67.21,67.45,67.2,67.38,47337.0,61.9055,62.1266,61.8963,62.0621,47337.0
2023-03-24 11:50:00,67.39,67.41,67.17,67.28,77787.0,62.0713,62.0897,61.8687,61.97,77787.0
2023-03-24 12:00:00,67.28,67.41,67.14,67.22,74026.0,61.97,62.0897,61.841,61.9147,74026.0
2023-03-24 12:10:00,67.23,67.39,67.23,67.38,70189.0,61.9239,62.0713,61.9239,62.0621,70189.0
2023-03-24 12:20:00,67.37,67.44,67.32,67.43,41143.0,62.0529,62.1173,62.0068,62.1081,41143.0
2023-03-24 12:30:00,67.44,67.6,67.43,67.54,60197.0,62.1173,62.2647,62.1081,62.2095,60197.0
2023-03-24 12:40:00,67.53,67.84,67.5,67.79,51639.0,62.2002,62.4858,62.1726,62.4397,51639.0
2023-03-24 12:50:00,67.8,67.94,67.78,67.88,42619.0,62.4489,62.5779,62.4305,62.5226,42619.0
2023-03-24 13:00:00,67.89,67.96,67.87,67.93,42876.0,62.5318,62.5963,62.5134,62.5687,42876.0
2023-03-24 13:10:00,67.93,67.94,67.81,67.83,33785.0,62.5687,62.5779,62.4581,62.4766,33785.0
2023-03-24 13:20:00,67.82,67.99,67.8,67.8,55392.0,62.4674,62.6239,62.4489,62.4489,55392.0
2023-03-24 13:30:00,67.81,67.91,67.78,67.83,48742.0,62.4581,62.5503,62.4305,62.4766,48742.0
2023-03-24 13:40:00,67.84,67.86,67.75,67.8,34518.0,62.4858,62.5042,62.4029,62.4489,34518.0
2023-03-24 13:50:00,67.79,67.89,67.75,67.81,34592.0,62.4397,62.5318,62.4029,62.4581,34592.0
2023-03-24 14:00:00,67.82,67.86,67.74,67.83,54093.0,62.4674,62.5042,62.3937,62.4766,54093.0
2023-03-24 14:10:00,67.83,67.97,67.81,67.93,44481.0,62.4766,62.6055,62.4581,62.5687,44481.0
2023-03-24 14:20:00,67.93,68.03,67.89,68.02,78885.0,62.5687,62.6608,62.5318,62.6516,78885.0
2023-03-24 14:30:00,68.02,68.24,68.02,68.23,48846.0,62.6516,62.8542,62.6516,62.845,48846.0
2023-03-24 14:40:00,68.22,68.25,68.14,68.16,55633.0,62.8358,62.8634,62.7621,62.7805,55633.0
2023-03-24 14:50:00,68.15,68.19,68.08,68.16,65384.0,62.7713,62.8082,62.7068,62.7805,65384.0
2023-03-24 15:00:00,68.16,68.18,68.05,68.1,83932.0,62.7805,62.7989,62.6792,62.7253,83932.0
2023-03-24 15:10:00,68.1,68.27,68.03,68.25,79898.0,62.7253,62.8818,62.6608,62.8634,79898.0
2023-03-24 15:20:00,68.25,68.41,68.23,68.39,122712.0,62.8634,63.0108,62.845,62.9924,122712.0
2023-03-24 15:30:00,68.4,68.51,68.38,68.45,167056.0,63.0016,63.1029,62.9832,63.0476,167056.0
2023-03-24 15:40:00,68.45,68.54,68.35,68.41,157001.0,63.0476,63.1305,62.9555,63.0108,157001.0
2023-03-24 15:50:00,68.4,68.6,68.34,68.6,511390.0,63.0016,63.1858,62.9463,63.1858,511390.0
2023-03-27 09:30:00,68.86,69.13,68.75,68.9,101411.0,63.4253,63.674,63.324,63.4621,101411.0
2023-03-27 09:40:00,68.91,69.03,68.55,68.57,64840.0,63.4713,63.5819,63.1397,63.1582,64840.0
2023-03-27 09:50:00,68.59,68.63,68.28,68.57,80198.0,63.1766,63.2134,62.8911,63.1582,80198.0
2023-03-27 10:00:00,68.57,68.6,68.32,68.44,72337.0,63.1582,63.1858,62.9279,63.0384,72337.0
2023-03-27 10:10:00,68.42,68.59,68.36,68.44,70791.0,63.02,63.1766,62.9647,63.0384,70791.0
2023-03-27 10:20:00,68.45,68.52,68.34,68.5,48395.0,63.0476,63.1121,62.9463,63.0937,48395.0
2023-03-27 10:30:00,68.48,68.56,68.33,68.54,59711.0,63.0753,63.149,62.9371,63.1305,59711.0
2023-03-27 10:40:00,68.53,68.55,68.4,68.49,45596.0,63.1213,63.1397,63.0016,63.0845,45596.0
2023-03-27 10:50:00,68.5,68.62,68.48,68.52,47735.0,63.0937,63.2042,63.0753,63.1121,47735.0
2023-03-27 11:00:00,68.49,68.53,68.39,68.43,24645.0,63.0845,63.1213,62.9924,63.0292,24645.0
2023-03-27 11:10:00,68.4,68.55,68.39,68.43,32948.0,63.0016,63.1397,62.9924,63.0292,32948.0
2023-03-27 11:20:00,68.42,68.6,68.42,68.58,40545.0,63.02,63.1858,63.02,63.1674,40545.0
2023-03-27 11:30:00,68.58,68.63,68.56,68.63,25480.0,63.1674,63.2134,63.149,63.2134,25480.0
2023-03-27 11:40:00,68.63,68.7,68.61,68.68,39235.0,63.2134,63.2779,63.195,63.2595,39235.0
2023-03-27 11:50:00,68.67,68.68,68.53,68.6,36726.0,63.2503,63.2595,63.1213,63.1858,36726.0
2023-03-27 12:00:00,68.6,68.74,68.5,68.52,31200.0,63.1858,63.3147,63.0937,63.1121,31200.0
2023-03-27 12:10:00,68.52,68.58,68.48,68.55,23705.0,63.1121,63.1674,63.0753,63.1397,23705.0
2023-03-27 12:20:00,68.54,68.59,68.47,68.52,28366.0,63.1305,63.1766,63.0661,63.1121,28366.0
2023-03-27 12:30:00,68.52,68.64,68.52,68.64,26658.0,63.1121,63.2226,63.1121,63.2226,26658.0
2023-03-27 12:40:00,68.65,68.68,68.59,68.6,22528.0,63.2319,63.2595,63.1766,63.1858,22528.0
2023-03-27 12:50:00,68.6,68.65,68.53,68.59,21318.0,63.1858,63.2319,63.1213,63.1766,21318.0
2023-03-27 13:00:00,68.58,68.73,68.57,68.72,15819.0,63.1674,63.3055,63.1582,63.2963,15819.0
2023-03-27 13:10:00,68.7,68.7,68.63,68.66,107449.0,63.2779,63.2779,63.2134,63.2411,107449.0
2023-03-27 13:20:00,68.67,68.81,68.62,68.8,38408.0,63.2503,63.3792,63.2042,63.37,38408.0
2023-03-27 13:30:00,68.81,68.85,68.68,68.71,46754.0,63.3792,63.4161,63.2595,63.2871,46754.0
2023-03-27 13:40:00,68.72,68.78,68.71,68.72,49468.0,63.2963,63.3516,63.2871,63.2963,49468.0
2023-03-27 13:50:00,68.72,68.75,68.65,68.7,59893.0,63.2963,63.324,63.2319,63.2779,59893.0
2023-03-27 14:00:00,68.71,68.74,68.64,68.67,33130.0,63.2871,63.3147,63.2226,63.2503,33130.0
2023-03-27 14:10:00,68.67,68.76,68.64,68.66,28596.0,63.2503,63.3332,63.2226,63.2411,28596.0
2023-03-27 14:20:00,68.66,68.75,68.6,68.62,34078.0,63.2411,63.324,63.1858,63.2042,34078.0
2023-03-27 14:30:00,68.62,68.66,68.49,68.5,41093.0,63.2042,63.2411,63.0845,63.0937,41093.0
2023-03-27 14:40:00,68.5,68.5,68.39,68.4,37767.0,63.0937,63.0937,62.9924,63.0016,37767.0
2023-03-27 14:50:00,68.41,68.41,68.28,68.36,63614.0,63.0108,63.0108,62.8911,62.9647,63614.0
2023-03-27 15:00:00,68.36,68.41,68.11,68.12,94818.0,62.9647,63.0108,62.7345,62.7437,94818.0
2023-03-27 15:10:00,68.13,68.29,68.12,68.27,52176.0,62.7529,62.9003,62.7437,62.8818,52176.0
2023-03-27 15:20:00,68.27,68.4,68.23,68.4,45150.0,62.8818,63.0016,62.845,63.0016,45150.0
2023-03-27 15:30:00,68.4,68.43,68.26,68.33,82108.0,63.0016,63.0292,62.8726,62.9371,82108.0
2023-03-27 15:40:00,68.33,68.37,68.12,68.14,94221.0,62.9371,62.9739,62.7437,62.7621,94221.0
2023-03-27 15:50:00,68.13,68.25,68.05,68.25,466455.0,62.7529,62.8634,62.6792,62.8634,466455.0
2023-03-28 09:30:00,68.2,68.62,68.02,68.57,141678.0,62.8174,63.2042,62.6516,63.1582,141678.0
2023-03-28 09:40:00,68.57,68.76,68.52,68.58,192041.0,63.1582,63.3332,63.1121,63.1674,192041.0
2023-03-28 09:50:00,68.57,68.58,68.42,68.48,105234.0,63.1582,63.1674,63.02,63.0753,105234.0
2023-03-28 10:00:00,68.47,68.67,68.44,68.59,94356.0,63.0661,63.2503,63.0384,63.1766,94356.0
2023-03-28 10:10:00,68.58,68.66,68.48,68.56,154285.0,63.1674,63.2411,63.0753,63.149,154285.0
2023-03-28 10:20:00,68.55,68.55,68.4,68.46,121004.0,63.1397,63.1397,63.0016,63.0568,121004.0
2023-03-28 10:30:00,68.46,68.47,68.28,68.34,84900.0,63.0568,63.0661,62.8911,62.9463,84900.0
2023-03-28 10:40:00,68.34,68.45,68.33,68.43,29422.0,62.9463,63.0476,62.9371,63.0292,29422.0
2023-03-28 10:50:00,68.42,68.55,68.4,68.45,92485.0,63.02,63.1397,63.0016,63.0476,92485.0
2023-03-28 11:00:00,68.45,68.57,68.41,68.54,38367.0,63.0476,63.1582,63.0108,63.1305,38367.0
2023-03-28 11:10:00,68.54,68.64,68.51,68.64,30995.0,63.1305,63.2226,63.1029,63.2226,30995.0
2023-03-28 11:20:00,68.65,68.9,68.64,68.83,99098.0,63.2319,63.4621,63.2226,63.3976,99098.0
2023-03-28 11:30:00,68.83,68.96,68.79,68.88,258860.0,63.3976,63.5174,63.3608,63.4437,258860.0
2023-03-28 11:40:00,68.88,68.89,68.81,68.87,63694.0,63.4437,63.4529,63.3792,63.4345,63694.0
2023-03-28 11:50:00,68.86,68.92,68.82,68.88,69464.0,63.4253,63.4805,63.3884,63.4437,69464.0
2023-03-28 12:00:00,68.88,68.92,68.83,68.91,50082.0,63.4437,63.4805,63.3976,63.4713,50082.0
2023-03-28 12:10:00,68.9,68.9,68.83,68.89,59238.0,63.4621,63.4621,63.3976,63.4529,59238.0
2023-03-28 12:20:00,68.88,68.97,68.82,68.83,32720.0,63.4437,63.5266,63.3884,63.3976,32720.0
2023-03-28 12:30:00,68.84,68.92,68.79,68.87,81061.0,63.4069,63.4805,63.3608,63.4345,81061.0
2023-03-28 12:40:00,68.87,68.9,68.76,68.79,60875.0,63.4345,63.4621,63.3332,63.3608,60875.0
2023-03-28 12:50:00,68.79,68.79,68.62,68.63,156198.0,63.3608,63.3608,63.2042,63.2134,156198.0
2023-03-28 13:00:00,68.63,68.68,68.61,68.67,70169.0,63.2134,63.2595,63.195,63.2503,70169.0
2023-03-28 13:10:00,68.67,68.69,68.57,68.64,78400.0,63.2503,63.2687,63.1582,63.2226,78400.0
2023-03-28 13:20:00,68.63,68.68,68.49,68.5,109028.0,63.2134,63.2595,63.0845,63.0937,109028.0
2023-03-28 13:30:00,68.5,68.51,68.23,68.3,81017.0,63.0937,63.1029,62.845,62.9095,81017.0
2023-03-28 13:40:00,68.3,68.33,68.24,68.28,63394.0,62.9095,62.9371,62.8542,62.8911,63394.0
2023-03-28 13:50:00,68.28,68.28,68.11,68.16,67936.0,62.8911,62.8911,62.7345,62.7805,67936.0
2023-03-28 14:00:00,68.15,68.18,68.06,68.15,88226.0,62.7713,62.7989,62.6884,62.7713,88226.0
2023-03-28 14:10:00,68.14,68.18,68.04,68.09,103055.0,62.7621,62.7989,62.67,62.716,103055.0
2023-03-28 14:20:00,68.1,68.17,68.07,68.12,62273.0,62.7253,62.7897,62.6976,62.7437,62273.0
2023-03-28 14:30:00,68.11,68.23,68.08,68.2,83598.0,62.7345,62.845,62.7068,62.8174,83598.0
2023-03-28 14:40:00,68.21,68.29,68.19,68.23,42294.0,62.8266,62.9003,62.8082,62.845,42294.0
2023-03-28 14:50:00,68.23,68.25,68.15,68.22,57670.0,62.845,62.8634,62.7713,62.8358,57670.0
2023-03-28 15:00:00,68.21,68.23,68.15,68.21,122528.0,62.8266,62.845,62.7713,62.8266,122528.0
2023-03-28 15:10:00,68.21,68.26,68.14,68.16,74704.0,62.8266,62.8726,62.7621,62.7805,74704.0
2023-03-28 15:20:00,68.15,68.24,68.1,68.17,133230.0,62.7713,62.8542,62.7253,62.7897,133230.0
2023-03-28 15:30:00,68.16,68.31,68.14,68.23,81120.0,62.7805,62.9187,62.7621,62.845,81120.0
2023-03-28 15:40:00,68.24,68.28,68.18,68.21,98765.0,62.8542,62.8911,62.7989,62.8266,98765.0
2023-03-28 15:50:00,68.22,68.42,68.19,68.39,397852.0,62.8358,63.02,62.8082,62.9924,397852.0
2023-03-29 09:30:00,68.64,69.13,68.64,69.11,124865.0,63.2226,63.674,63.2226,63.6555,124865.0
2023-03-29 09:40:00,69.1,69.36,68.97,69.26,123991.0,63.6463,63.8858,63.5266,63.7937,123991.0
2023-03-29 09:50:00,69.26,69.32,69.08,69.21,112632.0,63.7937,63.849,63.6279,63.7477,112632.0
2023-03-29 10:00:00,69.21,69.34,69.12,69.13,233971.0,63.7477,63.8674,63.6648,63.674,233971.0
2023-03-29 10:10:00,69.13,69.18,68.94,69.03,60125.0,63.674,63.72,63.499,63.5819,60125.0
2023-03-29 10:20:00,69.02,69.13,69.0,69.13,55417.0,63.5726,63.674,63.5542,63.674,55417.0
2023-03-29 10:30:00,69.13,69.24,69.1,69.12,58329.0,63.674,63.7753,63.6463,63.6648,58329.0
2023-03-29 10:40:00,69.12,69.35,69.11,69.33,80842.0,63.6648,63.8766,63.6555,63.8582,80842.0
2023-03-29 10:50:00,69.32,69.35,69.2,69.2,39136.0,63.849,63.8766,63.7384,63.7384,39136.0
2023-03-29 11:00:00,69.19,69.33,69.15,69.3,61936.0,63.7292,63.8582,63.6924,63.8306,61936.0
2023-03-29 11:10:00,69.3,69.54,69.29,69.46,73038.0,63.8306,64.0516,63.8213,63.9779,73038.0
2023-03-29 11:20:00,69.45,69.5,69.31,69.31,34746.0,63.9687,64.0148,63.8398,63.8398,34746.0
2023-03-29 11:30:00,69.34,69.36,69.25,69.29,30931.0,63.8674,63.8858,63.7845,63.8213,30931.0
2023-03-29 11:40:00,69.29,69.43,69.28,69.42,69049.0,63.8213,63.9503,63.8121,63.9411,69049.0
2023-03-29 11:50:00,69.42,69.57,69.39,69.51,60452.0,63.9411,64.0792,63.9134,64.024,60452.0
2023-03-29 12:00:00,69.51,69.54,69.37,69.42,38794.0,64.024,64.0516,63.895,63.9411,38794.0
2023-03-29 12:10:00,69.42,69.43,69.33,69.38,17829.0,63.9411,63.9503,63.8582,63.9042,17829.0
2023-03-29 12:20:00,69.39,69.41,69.3,69.39,192805.0,63.9134,63.9319,63.8306,63.9134,192805.0
2023-03-29 12:30:00,69.39,69.44,69.34,69.39,83950.0,63.9134,63.9595,63.8674,63.9134,83950.0
2023-03-29 12:40:00,69.39,69.4,69.32,69.36,23540.0,63.9134,63.9227,63.849,63.8858,23540.0
2023-03-29 12:50:00,69.35,69.38,69.29,69.37,39083.0,63.8766,63.9042,63.8213,63.895,39083.0
2023-03-29 13:00:00,69.37,69.5,69.32,69.44,34906.0,63.895,64.0148,63.849,63.9595,34906.0
2023-03-29 13:10:00,69.42,69.5,69.42,69.44,174343.0,63.9411,64.0148,63.9411,63.9595,174343.0
2023-03-29 13:20:00,69.45,69.58,69.44,69.52,24185.0,63.9687,64.0885,63.9595,64.0332,24185.0
2023-03-29 13:30:00,69.5,69.54,69.32,69.34,65553.0,64.0148,64.0516,63.849,63.8674,65553.0
2023-03-29 13:40:00,69.34,69.34,69.17,69.17,30901.0,63.8674,63.8674,63.7108,63.7108,30901.0
2023-03-29 13:50:00,69.17,69.19,69.13,69.14,28180.0,63.7108,63.7292,63.674,63.6832,28180.0
2023-03-29 14:00:00,69.14,69.21,69.07,69.21,33018.0,63.6832,63.7477,63.6187,63.7477,33018.0
2023-03-29 14:10:00,69.22,69.27,69.2,69.24,26759.0,63.7569,63.8029,63.7384,63.7753,26759.0
2023-03-29 14:20:00,69.23,69.38,69.22,69.38,27726.0,63.7661,63.9042,63.7569,63.9042,27726.0
2023-03-29 14:30:00,69.38,69.39,69.31,69.36,29058.0,63.9042,63.9134,63.8398,63.8858,29058.0
2023-03-29 14:40:00,69.36,69.38,69.28,69.28,53881.0,63.8858,63.9042,63.8121,63.8121,53881.0
2023-03-29 14:50:00,69.28,69.43,69.27,69.41,42387.0,63.8121,63.9503,63.8029,63.9319,42387.0
2023-03-29 15:00:00,69.41,69.47,69.29,69.32,65554.0,63.9319,63.9871,63.8213,63.849,65554.0
2023-03-29 15:10:00,69.31,69.48,69.28,69.41,49593.0,63.8398,63.9963,63.8121,63.9319,49593.0
2023-03-29 15:20:00,69.41,69.44,69.32,69.34,37576.0,63.9319,63.9595,63.849,63.8674,37576.0
2023-03-29 15:30:00,69.33,69.39,69.27,69.28,77241.0,63.8582,63.9134,63.8029,63.8121,77241.0
2023-03-29 15:40:00,69.25,69.33,69.19,69.31,94318.0,63.7845,63.8582,63.7292,63.8398,94318.0
2023-03-29 15:50:00,69.31,69.39,69.25,69.35,342014.0,63.8398,63.9134,63.7845,63.8766,342014.0
2023-03-30 09:30:00,69.42,69.75,69.4,69.61,73000.0,63.9411,64.245,63.9227,64.1161,73000.0
2023-03-30 09:40:00,69.63,69.65,69.44,69.57,83512.0,64.1345,64.1529,63.9595,64.0792,83512.0
2023-03-30 09:50:00,69.56,69.76,69.56,69.71,50497.0,64.07,64.2542,64.07,64.2082,50497.0
2023-03-30 10:00:00,69.71,69.71,69.6,69.64,48667.0,64.2082,64.2082,64.1069,64.1437,48667.0
2023-03-30 10:10:00,69.64,69.73,69.6,69.66,40792.0,64.1437,64.2266,64.1069,64.1621,40792.0
2023-03-30 10:20:00,69.66,69.69,69.5,69.65,40852.0,64.1621,64.1898,64.0148,64.1529,40852.0
2023-03-30 10:30:00,69.66,69.69,69.56,69.59,43117.0,64.1621,64.1898,64.07,64.0977,43117.0
2023-03-30 10:40:00,69.58,69.64,69.55,69.59,34761.0,64.0885,64.1437,64.0608,64.0977,34761.0
2023-03-30 10:50:00,69.56,69.59,69.39,69.4,67155.0,64.07,64.0977,63.9134,63.9227,67155.0
2023-03-30 11:00:00,69.39,69.41,69.26,69.34,45472.0,63.9134,63.9319,63.7937,63.8674,45472.0
2023-03-30 11:10:00,69.35,69.37,69.2,69.26,237412.0,63.8766,63.895,63.7384,63.7937,237412.0
2023-03-30 11:20:00,69.27,69.38,69.26,69.38,298054.0,63.8029,63.9042,63.7937,63.9042,298054.0
2023-03-30 11:30:00,69.38,69.45,69.27,69.31,42732.0,63.9042,63.9687,63.8029,63.8398,42732.0
2023-03-30 11:40:00,69.31,69.37,69.2,69.22,93095.0,63.8398,63.895,63.7384,63.7569,93095.0
2023-03-30 11:50:00,69.22,69.27,69.05,69.23,71468.0,63.7569,63.8029,63.6003,63.7661,71468.0
2023-03-30 12:00:00,69.22,69.37,69.14,69.36,32257.0,63.7569,63.895,63.6832,63.8858,32257.0
2023-03-30 12:10:00,69.35,69.44,69.3,69.33,28291.0,63.8766,63.9595,63.8306,63.8582,28291.0
2023-03-30 12:20:00,69.33,69.34,69.21,69.22,20272.0,63.8582,63.8674,63.7477,63.7569,20272.0
2023-03-30 12:30:00,69.21,69.21,69.1,69.11,28405.0,63.7477,63.7477,63.6463,63.6555,28405.0
2023-03-30 12:40:00,69.12,69.21,69.12,69.13,41614.0,63.6648,63.7477,63.6648,63.674,41614.0
2023-03-30 12:50:00,69.12,69.18,69.05,69.11,45935.0,63.6648,63.72,63.6003,63.6555,45935.0
2023-03-30 13:00:00,69.11,69.19,68.97,69.02,32949.0,63.6555,63.7292,63.5266,63.5726,32949.0
2023-03-30 13:10:00,69.02,69.14,68.84,68.9,129600.0,63.5726,63.6832,63.4069,63.4621,129600.0
2023-03-30 13:20:00,68.92,69.07,68.91,69.05,44141.0,63.4805,63.6187,63.4713,63.6003,44141.0
2023-03-30 13:30:00,69.05,69.07,68.91,68.96,57454.0,63.6003,63.6187,63.4713,63.5174,57454.0
2023-03-30 13:40:00,68.97,69.1,68.94,69.06,54520.0,63.5266,63.6463,63.499,63.6095,54520.0
2023-03-30 13:50:00,69.06,69.11,69.02,69.09,36471.0,63.6095,63.6555,63.5726,63.6371,36471.0
2023-03-30 14:00:00,69.09,69.18,69.08,69.16,39098.0,63.6371,63.72,63.6279,63.7016,39098.0
2023-03-30 14:10:00,69.16,69.19,69.09,69.14,22763.0,63.7016,63.7292,63.6371,63.6832,22763.0
2023-03-30 14:20:00,69.14,69.28,69.14,69.25,39235.0,63.6832,63.8121,63.6832,63.7845,39235.0
2023-03-30 14:30:00,69.26,69.4,69.26,69.28,57918.0,63.7937,63.9227,63.7937,63.8121,57918.0
2023-03-30 14:40:00,69.29,69.29,69.17,69.17,32361.0,63.8213,63.8213,63.7108,63.7108,32361.0
2023-03-30 14:50:00,69.18,69.24,69.15,69.2,42153.0,63.72,63.7753,63.6924,63.7384,42153.0
2023-03-30 15:00:00,69.19,69.23,69.1,69.1,38826.0,63.7292,63.7661,63.6463,63.6463,38826.0
2023-03-30 15:10:00,69.09,69.11,69.04,69.06,30733.0,63.6371,63.6555,63.5911,63.6095,30733.0
2023-03-30 15:20:00,69.06,69.16,69.04,69.14,45127.0,63.6095,63.7016,63.5911,63.6832,45127.0
2023-03-30 15:30:00,69.13,69.2,69.06,69.09,109908.0,63.674,63.7384,63.6095,63.6371,109908.0
2023-03-30 15:40:00,69.09,69.17,69.03,69.05,161219.0,63.6371,63.7108,63.5819,63.6003,161219.0
2023-03-30 15:50:00,69.06,69.14,69.01,69.05,298129.0,63.6095,63.6832,63.5634,63.6003,298129.0
2023-03-31 09:30:00,69.2,69.27,68.98,69.12,191555.0,63.7384,63.8029,63.5358,63.6648,191555.0
2023-03-31 09:40:00,69.14,69.31,69.05,69.09,74758.0,63.6832,63.8398,63.6003,63.6371,74758.0
2023-03-31 09:50:00,69.09,69.21,68.89,69.19,88275.0,63.6371,63.7477,63.4529,63.7292,88275.0
2023-03-31 10:00:00,69.19,69.34,69.18,69.34,102453.0,63.7292,63.8674,63.72,63.8674,102453.0
2023-03-31 10:10:00,69.33,69.39,69.26,69.37,43170.0,63.8582,63.9134,63.7937,63.895,43170.0
2023-03-31 10:20:00,69.37,69.37,69.15,69.17,124049.0,63.895,63.895,63.6924,63.7108,124049.0
2023-03-31 10:30:00,69.17,69.19,69.02,69.05,44615.0,63.7108,63.7292,63.5726,63.6003,44615.0
2023-03-31 10:40:00,69.05,69.09,68.98,68.99,47260.0,63.6003,63.6371,63.5358,63.545,47260.0
2023-03-31 10:50:00,69.0,69.02,68.83,68.86,73994.0,63.5542,63.5726,63.3976,63.4253,73994.0
2023-03-31 11:00:00,68.87,69.06,68.85,69.05,54469.0,63.4345,63.6095,63.4161,63.6003,54469.0
2023-03-31 11:10:00,69.07,69.16,69.07,69.12,37478.0,63.6187,63.7016,63.6187,63.6648,37478.0
2023-03-31 11:20:00,69.12,69.18,68.96,68.99,29832.0,63.6648,63.72,63.5174,63.545,29832.0
2023-03-31 11:30:00,68.99,69.07,68.99,69.03,24538.0,63.545,63.6187,63.545,63.5819,24538.0
2023-03-31 11:40:00,69.04,69.08,68.99,69.06,33609.0,63.5911,63.6279,63.545,63.6095,33609.0
2023-03-31 11:50:00,69.06,69.12,69.01,69.02,31161.0,63.6095,63.6648,63.5634,63.5726,31161.0
2023-03-31 12:00:00,69.03,69.08,68.95,69.01,42121.0,63.5819,63.6279,63.5082,63.5634,42121.0
2023-03-31 12:10:00,69.0,69.03,68.95,68.99,56700.0,63.5542,63.5819,63.5082,63.545,56700.0
2023-03-31 12:20:00,68.98,69.08,68.98,69.03,34648.0,63.5358,63.6279,63.5358,63.5819,34648.0
2023-03-31 12:30:00,69.03,69.05,68.97,69.02,23140.0,63.5819,63.6003,63.5266,63.5726,23140.0
2023-03-31 12:40:00,69.01,69.03,68.86,68.88,25682.0,63.5634,63.5819,63.4253,63.4437,25682.0
2023-03-31 12:50:00,68.88,68.93,68.87,68.9,27709.0,63.4437,63.4898,63.4345,63.4621,27709.0
2023-03-31 13:00:00,68.9,69.04,68.89,69.03,49303.0,63.4621,63.5911,63.4529,63.5819,49303.0
2023-03-31 13:10:00,69.02,69.05,68.94,69.0,70261.0,63.5726,63.6003,63.499,63.5542,70261.0
2023-03-31 13:20:00,69.0,69.05,68.96,69.02,115511.0,63.5542,63.6003,63.5174,63.5726,115511.0
2023-03-31 13:30:00,69.02,69.05,69.0,69.02,35842.0,63.5726,63.6003,63.5542,63.5726,35842.0
2023-03-31 13:40:00,69.01,69.02,68.76,68.79,28764.0,63.5634,63.5726,63.3332,63.3608,28764.0
2023-03-31 13:50:00,68.8,68.94,68.78,68.9,30344.0,63.37,63.499,63.3516,63.4621,30344.0
2023-03-31 14:00:00,68.91,68.97,68.88,68.95,53589.0,63.4713,63.5266,63.4437,63.5082,53589.0
2023-03-31 14:10:00,68.95,69.06,68.94,69.05,38850.0,63.5082,63.6095,63.499,63.6003,38850.0
2023-03-31 14:20:00,69.06,69.13,69.0,69.1,99600.0,63.6095,63.674,63.5542,63.6463,99600.0
2023-03-31 14:30:00,69.11,69.17,69.06,69.15,23089.0,63.6555,63.7108,63.6095,63.6924,23089.0
2023-03-31 14:40:00,69.16,69.29,69.14,69.28,32221.0,63.7016,63.8213,63.6832,63.8121,32221.0
2023-03-31 14:50:00,69.29,69.38,69.18,69.23,48558.0,63.8213,63.9042,63.72,63.7661,48558.0
2023-03-31 15:00:00,69.22,69.33,69.14,69.15,66165.0,63.7569,63.8582,63.6832,63.6924,66165.0
2023-03-31 15:10:00,69.14,69.28,69.09,69.26,78707.0,63.6832,63.8121,63.6371,63.7937,78707.0
2023-03-31 15:20:00,69.27,69.57,69.26,69.44,164234.0,63.8029,64.0792,63.7937,63.9595,164234.0
2023-03-31 15:30:00,69.44,69.53,69.29,69.34,94602.0,63.9595,64.0424,63.8213,63.8674,94602.0
2023-03-31 15:40:00,69.33,69.42,69.27,69.32,147398.0,63.8582,63.9411,63.8029,63.849,147398.0
2023-03-31 15:50:00,69.31,69.61,69.26,69.58,523017.0,63.8398,64.1161,63.7937,64.0885,523017.0
2023-04-03 09:30:00,69.14,69.22,68.25,68.31,165607.0,63.6832,63.7569,62.8634,62.9187,165607.0
2023-04-03 09:40:00,68.33,68.87,68.29,68.83,167021.0,62.9371,63.4345,62.9003,63.3976,167021.0
2023-04-03 09:50:00,68.87,69.16,68.85,68.98,138714.0,63.4345,63.7016,63.4161,63.5358,138714.0
2023-04-03 10:00:00,68.96,69.37,68.9,69.31,96961.0,63.5174,63.895,63.4621,63.8398,96961.0
2023-04-03 10:10:00,69.32,69.47,69.25,69.44,63291.0,63.849,63.9871,63.7845,63.9595,63291.0
2023-04-03 10:20:00,69.45,69.52,69.33,69.38,50491.0,63.9687,64.0332,63.8582,63.9042,50491.0
2023-04-03 10:30:00,69.38,69.53,69.36,69.51,41133.0,63.9042,64.0424,63.8858,64.024,41133.0
2023-04-03 10:40:00,69.51,69.62,69.43,69.45,47279.0,64.024,64.1253,63.9503,63.9687,47279.0
2023-04-03 10:50:00,69.44,69.49,69.23,69.28,95788.0,63.9595,64.0056,63.7661,63.8121,95788.0
2023-04-03 11:00:00,69.29,69.37,69.25,69.34,80056.0,63.8213,63.895,63.7845,63.8674,80056.0
2023-04-03 11:10:00,69.34,69.48,69.3,69.33,71467.0,63.8674,63.9963,63.8306,63.8582,71467.0
2023-04-03 11:20:00,69.31,69.31,69.2,69.27,58576.0,63.8398,63.8398,63.7384,63.8029,58576.0
2023-04-03 11:30:00,69.27,69.39,69.25,69.38,33925.0,63.8029,63.9134,63.7845,63.9042,33925.0
2023-04-03 11:40:00,69.4,69.46,69.35,69.37,35425.0,63.9227,63.9779,63.8766,63.895,35425.0
2023-04-03 11:50:00,69.37,69.49,69.36,69.45,28352.0,63.895,64.0056,63.8858,63.9687,28352.0
2023-04-03 12:00:00,69.46,69.52,69.43,69.48,30074.0,63.9779,64.0332,63.9503,63.9963,30074.0
2023-04-03 12:10:00,69.46,69.63,69.45,69.6,33379.0,63.9779,64.1345,63.9687,64.1069,33379.0
2023-04-03 12:20:00,69.61,69.63,69.55,69.61,32444.0,64.1161,64.1345,64.0608,64.1161,32444.0
2023-04-03 12:30:00,69.59,69.59,69.53,69.56,26529.0,64.0977,64.0977,64.0424,64.07,26529.0
2023-04-03 12:40:00,69.56,69.57,69.42,69.42,22902.0,64.07,64.0792,63.9411,63.9411,22902.0
2023-04-03 12:50:00,69.42,69.44,69.33,69.38,21112.0,63.9411,63.9595,63.8582,63.9042,21112.0
2023-04-03 13:00:00,69.38,69.43,69.33,69.42,27616.0,63.9042,63.9503,63.8582,63.9411,27616.0
2023-04-03 13:10:00,69.43,69.5,69.41,69.45,28706.0,63.9503,64.0148,63.9319,63.9687,28706.0
2023-04-03 13:20:00,69.44,69.47,69.39,69.39,26887.0,63.9595,63.9871,63.9134,63.9134,26887.0
2023-04-03 13:30:00,69.38,69.42,69.32,69.39,34273.0,63.9042,63.9411,63.849,63.9134,34273.0
2023-04-03 13:40:00,69.38,69.42,69.32,69.33,44297.0,63.9042,63.9411,63.849,63.8582,44297.0
2023-04-03 13:50:00,69.33,69.4,69.3,69.37,28143.0,63.8582,63.9227,63.8306,63.895,28143.0
2023-04-03 14:00:00,69.38,69.43,69.33,69.42,25483.0,63.9042,63.9503,63.8582,63.9411,25483.0
2023-04-03 14:10:00,69.42,69.58,69.41,69.51,40415.0,63.9411,64.0885,63.9319,64.024,40415.0
2023-04-03 14:20:00,69.51,69.57,69.44,69.44,41078.0,64.024,64.0792,63.9595,63.9595,41078.0
2023-04-03 14:30:00,69.44,69.52,69.42,69.44,39003.0,63.9595,64.0332,63.9411,63.9595,39003.0
2023-04-03 14:40:00,69.44,69.45,69.22,69.23,38208.0,63.9595,63.9687,63.7569,63.7661,38208.0
2023-04-03 14:50:00,69.22,69.3,69.21,69.23,46436.0,63.7569,63.8306,63.7477,63.7661,46436.0
2023-04-03 15:00:00,69.23,69.33,69.14,69.15,59177.0,63.7661,63.8582,63.6832,63.6924,59177.0
2023-04-03 15:10:00,69.16,69.3,69.16,69.25,84247.0,63.7016,63.8306,63.7016,63.7845,84247.0
2023-04-03 15:20:00,69.25,69.29,69.17,69.27,82820.0,63.7845,63.8213,63.7108,63.8029,82820.0
2023-04-03 15:30:00,69.27,69.31,69.21,69.23,62240.0,63.8029,63.8398,63.7477,63.7661,62240.0
2023-04-03 15:40:00,69.24,69.31,69.13,69.15,103699.0,63.7753,63.8398,63.674,63.6924,103699.0
2023-04-03 15:50:00,69.13,69.13,68.94,68.96,284552.0,63.674,63.674,63.499,63.5174,284552.0
2023-04-04 09:30:00,69.13,69.22,68.72,68.77,85537.0,63.674,63.7569,63.2963,63.3424,85537.0
2023-04-04 09:40:00,68.79,68.95,68.77,68.8,54725.0,63.3608,63.5082,63.3424,63.37,54725.0
2023-04-04 09:50:00,68.82,69.02,68.77,68.83,31766.0,63.3884,63.5726,63.3424,63.3976,31766.0
2023-04-04 10:00:00,68.84,69.13,68.84,69.13,54455.0,63.4069,63.674,63.4069,63.674,54455.0
2023-04-04 10:10:00,69.14,69.45,69.09,69.4,55162.0,63.6832,63.9687,63.6371,63.9227,55162.0
2023-04-04 10:20:00,69.4,69.4,69.11,69.14,34584.0,63.9227,63.9227,63.6555,63.6832,34584.0
2023-04-04 10:30:00,69.13,69.29,69.1,69.28,25017.0,63.674,63.8213,63.6463,63.8121,25017.0
2023-04-04 10:40:00,69.26,69.29,69.11,69.28,38927.0,63.7937,63.8213,63.6555,63.8121,38927.0
2023-04-04 10:50:00,69.31,69.32,69.13,69.23,37240.0,63.8398,63.849,63.674,63.7661,37240.0
2023-04-04 11:00:00,69.23,69.23,69.05,69.12,24728.0,63.7661,63.7661,63.6003,63.6648,24728.0
2023-04-04 11:10:00,69.11,69.29,69.11,69.22,28296.0,63.6555,63.8213,63.6555,63.7569,28296.0
2023-04-04 11:20:00,69.24,69.3,69.18,69.24,38062.0,63.7753,63.8306,63.72,63.7753,38062.0
2023-04-04 11:30:00,69.25,69.46,69.21,69.45,66815.0,63.7845,63.9779,63.7477,63.9687,66815.0
2023-04-04 11:40:00,69.44,69.62,69.43,69.58,36483.0,63.9595,64.1253,63.9503,64.0885,36483.0
2023-04-04 11:50:00,69.56,69.61,69.43,69.44,41107.0,64.07,64.1161,63.9503,63.9595,41107.0
2023-04-04 12:00:00,69.43,69.54,69.38,69.54,23998.0,63.9503,64.0516,63.9042,64.0516,23998.0
2023-04-04 12:10:00,69.55,69.57,69.34,69.37,28895.0,64.0608,64.0792,63.8674,63.895,28895.0
2023-04-04 12:20:00,69.37,69.44,69.34,69.43,30253.0,63.895,63.9595,63.8674,63.9503,30253.0
2023-04-04 12:30:00,69.45,69.45,69.36,69.4,30856.0,63.9687,63.9687,63.8858,63.9227,30856.0
2023-04-04 12:40:00,69.41,69.51,69.41,69.48,18183.0,63.9319,64.024,63.9319,63.9963,18183.0
2023-04-04 12:50:00,69.49,69.51,69.38,69.42,22057.0,64.0056,64.024,63.9042,63.9411,22057.0
2023-04-04 13:00:00,69.42,69.49,69.41,69.48,20794.0,63.9411,64.0056,63.9319,63.9963,20794.0
2023-04-04 13:10:00,69.48,69.55,69.43,69.45,59903.0,63.9963,64.0608,63.9503,63.9687,59903.0
2023-04-04 13:20:00,69.44,69.45,69.37,69.43,25259.0,63.9595,63.9687,63.895,63.9503,25259.0
2023-04-04 13:30:00,69.44,69.44,69.32,69.36,33802.0,63.9595,63.9595,63.849,63.8858,33802.0
2023-04-04 13:40:00,69.36,69.49,69.34,69.48,33371.0,63.8858,64.0056,63.8674,63.9963,33371.0
2023-04-04 13:50:00,69.48,69.53,69.45,69.47,24370.0,63.9963,64.0424,63.9687,63.9871,24370.0
2023-04-04 14:00:00,69.46,69.54,69.43,69.44,16383.0,63.9779,64.0516,63.9503,63.9595,16383.0
2023-04-04 14:10:00,69.44,69.44,69.19,69.2,21967.0,63.9595,63.9595,63.7292,63.7384,21967.0
2023-04-04 14:20:00,69.2,69.37,69.2,69.35,28591.0,63.7384,63.895,63.7384,63.8766,28591.0
2023-04-04 14:30:00,69.34,69.35,69.2,69.3,22778.0,63.8674,63.8766,63.7384,63.8306,22778.0
2023-04-04 14:40:00,69.29,69.34,69.29,69.31,20267.0,63.8213,63.8674,63.8213,63.8398,20267.0
2023-04-04 14:50:00,69.31,69.49,69.31,69.45,32780.0,63.8398,64.0056,63.8398,63.9687,32780.0
2023-04-04 15:00:00,69.44,69.57,69.43,69.56,34181.0,63.9595,64.0792,63.9503,64.07,34181.0
2023-04-04 15:10:00,69.55,69.59,69.47,69.55,46724.0,64.0608,64.0977,63.9871,64.0608,46724.0
2023-04-04 15:20:00,69.56,69.62,69.47,69.49,49463.0,64.07,64.1253,63.9871,64.0056,49463.0
2023-04-04 15:30:00,69.5,69.56,69.42,69.53,81687.0,64.0148,64.07,63.9411,64.0424,81687.0
2023-04-04 15:40:00,69.52,69.66,69.51,69.57,132531.0,64.0332,64.1621,64.024,64.0792,132531.0
2023-04-04 15:50:00,69.57,69.66,69.54,69.65,371830.0,64.0792,64.1621,64.0516,64.1529,371830.0
2023-04-05 09:30:00,70.0,70.44,69.77,70.4,173165.0,64.4753,64.8806,64.2635,64.8437,173165.0
2023-04-05 09:40:00,70.4,70.81,70.39,70.59,128900.0,64.8437,65.2214,64.8345,65.0187,128900.0
2023-04-05 09:50:00,70.59,70.6,70.41,70.51,44335.0,65.0187,65.0279,64.8529,64.9451,44335.0
2023-04-05 10:00:00,70.51,70.7,70.31,70.6,96358.0,64.9451,65.1201,64.7608,65.0279,96358.0
2023-04-05 10:10:00,70.6,70.62,70.4,70.59,46649.0,65.0279,65.0464,64.8437,65.0187,46649.0
2023-04-05 10:20:00,70.58,70.59,70.45,70.56,44901.0,65.0095,65.0187,64.8898,64.9911,44901.0
2023-04-05 10:30:00,70.57,70.68,70.51,70.62,40316.0,65.0003,65.1016,64.9451,65.0464,40316.0
2023-04-05 10:40:00,70.63,70.89,70.63,70.81,44076.0,65.0556,65.2951,65.0556,65.2214,44076.0
2023-04-05 10:50:00,70.81,70.88,70.64,70.73,30390.0,65.2214,65.2858,65.0648,65.1477,30390.0
2023-04-05 11:00:00,70.73,70.8,70.62,70.64,41993.0,65.1477,65.2122,65.0464,65.0648,41993.0
2023-04-05 11:10:00,70.63,71.22,70.62,71.2,345195.0,65.0556,65.599,65.0464,65.5806,345195.0
2023-04-05 11:20:00,71.21,71.42,71.14,71.15,112408.0,65.5898,65.7832,65.5253,65.5345,112408.0
2023-04-05 11:30:00,71.15,71.41,71.0,71.36,155804.0,65.5345,65.774,65.3964,65.728,155804.0
2023-04-05 11:40:00,71.35,71.56,71.3,71.34,147402.0,65.7188,65.9122,65.6727,65.7095,147402.0
2023-04-05 11:50:00,71.35,71.35,71.19,71.29,52251.0,65.7188,65.7188,65.5714,65.6635,52251.0
2023-04-05 12:00:00,71.3,71.38,71.25,71.36,63559.0,65.6727,65.7464,65.6266,65.728,63559.0
2023-04-05 12:10:00,71.36,71.36,71.17,71.21,70673.0,65.728,65.728,65.553,65.5898,70673.0
2023-04-05 12:20:00,71.22,71.26,71.14,71.19,39933.0,65.599,65.6359,65.5253,65.5714,39933.0
2023-04-05 12:30:00,71.19,71.19,71.1,71.15,33051.0,65.5714,65.5714,65.4885,65.5345,33051.0
2023-04-05 12:40:00,71.15,71.24,71.1,71.19,50912.0,65.5345,65.6174,65.4885,65.5714,50912.0
2023-04-05 12:50:00,71.18,71.29,71.15,71.18,38846.0,65.5622,65.6635,65.5345,65.5622,38846.0
2023-04-05 13:00:00,71.17,71.23,71.12,71.21,28944.0,65.553,65.6082,65.5069,65.5898,28944.0
2023-04-05 13:10:00,71.21,71.35,71.21,71.27,44430.0,65.5898,65.7188,65.5898,65.6451,44430.0
2023-04-05 13:20:00,71.27,71.46,71.24,71.45,35616.0,65.6451,65.8201,65.6174,65.8109,35616.0
2023-04-05 13:30:00,71.46,71.47,71.36,71.4,43790.0,65.8201,65.8293,65.728,65.7648,43790.0
2023-04-05 13:40:00,71.4,71.44,71.36,71.42,29081.0,65.7648,65.8017,65.728,65.7832,29081.0
2023-04-05 13:50:00,71.43,71.51,71.43,71.49,51592.0,65.7924,65.8661,65.7924,65.8477,51592.0
2023-04-05 14:00:00,71.49,71.55,71.32,71.34,56316.0,65.8477,65.903,65.6911,65.7095,56316.0
2023-04-05 14:10:00,71.34,71.38,71.27,71.34,49870.0,65.7095,65.7464,65.6451,65.7095,49870.0
2023-04-05 14:20:00,71.34,71.35,71.25,71.28,40482.0,65.7095,65.7188,65.6266,65.6543,40482.0
2023-04-05 14:30:00,71.29,71.39,71.25,71.34,37127.0,65.6635,65.7556,65.6266,65.7095,37127.0
2023-04-05 14:40:00,71.34,71.46,71.3,71.45,93018.0,65.7095,65.8201,65.6727,65.8109,93018.0
2023-04-05 14:50:00,71.45,71.53,71.42,71.48,49236.0,65.8109,65.8845,65.7832,65.8385,49236.0
2023-04-05 15:00:00,71.48,71.5,71.41,71.45,58268.0,65.8385,65.8569,65.774,65.8109,58268.0
2023-04-05 15:10:00,71.46,71.54,71.4,71.52,69874.0,65.8201,65.8938,65.7648,65.8753,69874.0
2023-04-05 15:20:00,71.51,71.63,71.5,71.57,66235.0,65.8661,65.9767,65.8569,65.9214,66235.0
2023-04-05 15:30:00,71.58,71.64,71.52,71.62,115954.0,65.9306,65.9859,65.8753,65.9674,115954.0
2023-04-05 15:40:00,71.62,71.67,71.48,71.48,130467.0,65.9674,66.0135,65.8385,65.8385,130467.0
2023-04-05 15:50:00,71.49,71.54,71.43,71.49,387498.0,65.8477,65.8938,65.7924,65.8477,387498.0
2023-04-06 09:30:00,71.91,72.22,71.8,72.14,166567.0,66.2346,66.5201,66.1332,66.4464,166567.0
2023-04-06 09:40:00,72.15,72.55,72.11,72.43,225282.0,66.4556,66.824,66.4188,66.7135,225282.0
2023-04-06 09:50:00,72.46,72.5,72.2,72.29,157018.0,66.7411,66.778,66.5017,66.5846,157018.0
2023-04-06 10:00:00,72.28,72.28,71.74,72.02,101623.0,66.5754,66.5754,66.078,66.3359,101623.0
2023-04-06 10:10:00,72.02,72.09,71.9,72.06,99629.0,66.3359,66.4004,66.2253,66.3727,99629.0
2023-04-06 10:20:00,72.06,72.12,71.88,71.94,65552.0,66.3727,66.428,66.2069,66.2622,65552.0
2023-04-06 10:30:00,71.95,72.21,71.95,72.12,52622.0,66.2714,66.5109,66.2714,66.428,52622.0
2023-04-06 10:40:00,72.12,72.17,72.02,72.06,53665.0,66.428,66.474,66.3359,66.3727,53665.0
2023-04-06 10:50:00,72.06,72.09,71.84,71.97,72076.0,66.3727,66.4004,66.1701,66.2898,72076.0
2023-04-06 11:00:00,71.96,71.96,71.69,71.76,41718.0,66.2806,66.2806,66.0319,66.0964,41718.0
2023-04-06 11:10:00,71.75,71.91,71.72,71.89,64047.0,66.0872,66.2346,66.0596,66.2161,64047.0
2023-04-06 11:20:00,71.89,71.95,71.88,71.91,62602.0,66.2161,66.2714,66.2069,66.2346,62602.0
2023-04-06 11:30:00,71.92,72.05,71.87,71.91,51856.0,66.2438,66.3635,66.1977,66.2346,51856.0
2023-04-06 11:40:00,71.91,71.95,71.86,71.89,53671.0,66.2346,66.2714,66.1885,66.2161,53671.0
2023-04-06 11:50:00,71.89,72.12,71.88,72.12,108195.0,66.2161,66.428,66.2069,66.428,108195.0
2023-04-06 12:00:00,72.12,72.17,71.88,71.97,101328.0,66.428,66.474,66.2069,66.2898,101328.0
2023-04-06 12:10:00,71.98,72.09,71.95,71.99,40516.0,66.299,66.4004,66.2714,66.3082,40516.0
2023-04-06 12:20:00,71.98,71.99,71.93,71.97,32024.0,66.299,66.3082,66.253,66.2898,32024.0
2023-04-06 12:30:00,71.96,72.08,71.94,72.06,48870.0,66.2806,66.3911,66.2622,66.3727,48870.0
2023-04-06 12:40:00,72.07,72.16,72.03,72.15,35707.0,66.3819,66.4648,66.3451,66.4556,35707.0
2023-04-06 12:50:00,72.14,72.31,72.13,72.31,52991.0,66.4464,66.603,66.4372,66.603,52991.0
2023-04-06 13:00:00,72.31,72.33,72.17,72.17,62583.0,66.603,66.6214,66.474,66.474,62583.0
2023-04-06 13:10:00,72.18,72.22,72.0,72.01,26326.0,66.4832,66.5201,66.3175,66.3267,26326.0
2023-04-06 13:20:00,72.03,72.03,71.95,72.01,31873.0,66.3451,66.3451,66.2714,66.3267,31873.0
2023-04-06 13:30:00,72.02,72.07,71.93,71.97,42745.0,66.3359,66.3819,66.253,66.2898,42745.0
2023-04-06 13:40:00,71.97,72.02,71.91,71.94,77648.0,66.2898,66.3359,66.2346,66.2622,77648.0
2023-04-06 13:50:00,71.94,71.94,71.79,71.81,27486.0,66.2622,66.2622,66.124,66.1425,27486.0
2023-04-06 14:00:00,71.8,71.82,71.67,71.81,44752.0,66.1332,66.1517,66.0135,66.1425,44752.0
2023-04-06 14:10:00,71.82,71.99,71.82,71.94,54356.0,66.1517,66.3082,66.1517,66.2622,54356.0
2023-04-06 14:20:00,71.94,71.97,71.86,71.89,31166.0,66.2622,66.2898,66.1885,66.2161,31166.0
2023-04-06 14:30:00,71.9,71.92,71.72,71.77,34052.0,66.2253,66.2438,66.0596,66.1056,34052.0
2023-04-06 14:40:00,71.77,71.82,71.73,71.78,31254.0,66.1056,66.1517,66.0688,66.1148,31254.0
2023-04-06 14:50:00,71.78,71.96,71.78,71.93,65709.0,66.1148,66.2806,66.1148,66.253,65709.0
2023-04-06 15:00:00,71.95,72.01,71.86,71.89,34548.0,66.2714,66.3267,66.1885,66.2161,34548.0
2023-04-06 15:10:00,71.88,71.92,71.83,71.83,34322.0,66.2069,66.2438,66.1609,66.1609,34322.0
2023-04-06 15:20:00,71.82,71.88,71.75,71.87,62296.0,66.1517,66.2069,66.0872,66.1977,62296.0
2023-04-06 15:30:00,71.88,72.03,71.87,72.01,57574.0,66.2069,66.3451,66.1977,66.3267,57574.0
2023-04-06 15:40:00,72.01,72.13,71.96,72.1,91515.0,66.3267,66.4372,66.2806,66.4096,91515.0
2023-04-06 15:50:00,72.11,72.33,72.1,72.32,313797.0,66.4188,66.6214,66.4096,66.6122,313797.0
2023-04-10 09:30:00,71.89,71.89,71.42,71.54,98423.0,66.2161,66.2161,65.7832,65.8938,98423.0
2023-04-10 09:40:00,71.54,71.7,71.44,71.49,71708.0,65.8938,66.0411,65.8017,65.8477,71708.0
2023-04-10 09:50:00,71.49,71.65,71.14,71.44,46697.0,65.8477,65.9951,65.5253,65.8017,46697.0
2023-04-10 10:00:00,71.4,71.74,71.4,71.66,47123.0,65.7648,66.078,65.7648,66.0043,47123.0
2023-04-10 10:10:00,71.64,71.8,71.62,71.63,20972.0,65.9859,66.1332,65.9674,65.9767,20972.0
2023-04-10 10:20:00,71.63,71.65,71.49,71.54,39012.0,65.9767,65.9951,65.8477,65.8938,39012.0
2023-04-10 10:30:00,71.52,71.52,71.3,71.36,34262.0,65.8753,65.8753,65.6727,65.728,34262.0
2023-04-10 10:40:00,71.36,71.47,71.33,71.43,20563.0,65.728,65.8293,65.7003,65.7924,20563.0
2023-04-10 10:50:00,71.42,71.45,71.32,71.45,18306.0,65.7832,65.8109,65.6911,65.8109,18306.0
2023-04-10 11:00:00,71.45,71.47,71.29,71.39,24366.0,65.8109,65.8293,65.6635,65.7556,24366.0
2023-04-10 11:10:00,71.39,71.43,71.35,71.42,17005.0,65.7556,65.7924,65.7188,65.7832,17005.0
2023-04-10 11:20:00,71.42,71.42,71.27,71.3,23433.0,65.7832,65.7832,65.6451,65.6727,23433.0
2023-04-10 11:30:00,71.3,71.52,71.29,71.47,30734.0,65.6727,65.8753,65.6635,65.8293,30734.0
2023-04-10 11:40:00,71.46,71.53,71.42,71.53,31089.0,65.8201,65.8845,65.7832,65.8845,31089.0
2023-04-10 11:50:00,71.52,71.57,71.47,71.54,37352.0,65.8753,65.9214,65.8293,65.8938,37352.0
2023-04-10 12:00:00,71.54,71.62,71.44,71.5,38677.0,65.8938,65.9674,65.8017,65.8569,38677.0
2023-04-10 12:10:00,71.51,71.59,71.48,71.58,70418.0,65.8661,65.9398,65.8385,65.9306,70418.0
2023-04-10 12:20:00,71.58,71.58,71.5,71.53,32274.0,65.9306,65.9306,65.8569,65.8845,32274.0
2023-04-10 12:30:00,71.53,71.8,71.51,71.79,41666.0,65.8845,66.1332,65.8661,66.124,41666.0
2023-04-10 12:40:00,71.79,71.91,71.76,71.82,37967.0,66.124,66.2346,66.0964,66.1517,37967.0
2023-04-10 12:50:00,71.81,71.97,71.8,71.95,17895.0,66.1425,66.2898,66.1332,66.2714,17895.0
2023-04-10 13:00:00,71.94,72.03,71.92,72.02,23017.0,66.2622,66.3451,66.2438,66.3359,23017.0
2023-04-10 13:10:00,72.01,72.05,71.98,72.05,35678.0,66.3267,66.3635,66.299,66.3635,35678.0
2023-04-10 13:20:00,72.04,72.04,71.87,71.92,22341.0,66.3543,66.3543,66.1977,66.2438,22341.0
2023-04-10 13:30:00,71.92,71.95,71.84,71.86,30482.0,66.2438,66.2714,66.1701,66.1885,30482.0
2023-04-10 13:40:00,71.86,71.95,71.86,71.93,24831.0,66.1885,66.2714,66.1885,66.253,24831.0
2023-04-10 13:50:00,71.93,72.05,71.93,71.99,21525.0,66.253,66.3635,66.253,66.3082,21525.0
2023-04-10 14:00:00,71.99,71.99,71.89,71.95,15860.0,66.3082,66.3082,66.2161,66.2714,15860.0
2023-04-10 14:10:00,71.95,71.99,71.92,71.97,19129.0,66.2714,66.3082,66.2438,66.2898,19129.0
2023-04-10 14:20:00,71.97,71.99,71.84,71.89,29142.0,66.2898,66.3082,66.1701,66.2161,29142.0
2023-04-10 14:30:00,71.89,71.93,71.87,71.87,19913.0,66.2161,66.253,66.1977,66.1977,19913.0
2023-04-10 14:40:00,71.88,71.88,71.81,71.86,22706.0,66.2069,66.2069,66.1425,66.1885,22706.0
2023-04-10 14:50:00,71.86,71.92,71.8,71.82,57258.0,66.1885,66.2438,66.1332,66.1517,57258.0
2023-04-10 15:00:00,71.82,71.91,71.81,71.91,67925.0,66.1517,66.2346,66.1425,66.2346,67925.0
2023-04-10 15:10:00,71.91,72.0,71.88,71.97,47325.0,66.2346,66.3175,66.2069,66.2898,47325.0
2023-04-10 15:20:00,71.97,71.98,71.83,71.85,91886.0,66.2898,66.299,66.1609,66.1793,91886.0
2023-04-10 15:30:00,71.86,71.93,71.85,71.92,57911.0,66.1885,66.253,66.1793,66.2438,57911.0
2023-04-10 15:40:00,71.91,71.98,71.86,71.94,69318.0,66.2346,66.299,66.1885,66.2622,69318.0
2023-04-10 15:50:00,71.94,72.05,71.93,72.04,351591.0,66.2622,66.3635,66.253,66.3543,351591.0
2023-04-11 09:30:00,72.02,72.03,71.67,71.67,72520.0,66.3359,66.3451,66.0135,66.0135,72520.0
2023-04-11 09:40:00,71.66,71.93,71.61,71.92,33200.0,66.0043,66.253,65.9582,66.2438,33200.0
2023-04-11 09:50:00,71.95,72.03,71.84,71.99,23820.0,66.2714,66.3451,66.1701,66.3082,23820.0
2023-04-11 10:00:00,71.99,71.99,71.76,71.84,48960.0,66.3082,66.3082,66.0964,66.1701,48960.0
2023-04-11 10:10:00,71.83,72.01,71.82,71.97,42451.0,66.1609,66.3267,66.1517,66.2898,42451.0
2023-04-11 10:20:00,71.98,71.99,71.85,71.98,29917.0,66.299,66.3082,66.1793,66.299,29917.0
2023-04-11 10:30:00,71.98,72.06,71.92,71.94,48400.0,66.299,66.3727,66.2438,66.2622,48400.0
2023-04-11 10:40:00,71.92,71.93,71.83,71.87,68449.0,66.2438,66.253,66.1609,66.1977,68449.0
2023-04-11 10:50:00,71.85,72.0,71.8,71.99,52349.0,66.1793,66.3175,66.1332,66.3082,52349.0
2023-04-11 11:00:00,71.99,72.03,71.82,71.87,53856.0,66.3082,66.3451,66.1517,66.1977,53856.0
2023-04-11 11:10:00,71.86,71.87,71.68,71.69,50860.0,66.1885,66.1977,66.0227,66.0319,50860.0
2023-04-11 11:20:00,71.7,71.82,71.68,71.8,44093.0,66.0411,66.1517,66.0227,66.1332,44093.0
2023-04-11 11:30:00,71.81,71.85,71.72,71.72,53734.0,66.1425,66.1793,66.0596,66.0596,53734.0
2023-04-11 11:40:00,71.72,71.75,71.48,71.56,61358.0,66.0596,66.0872,65.8385,65.9122,61358.0
2023-04-11 11:50:00,71.56,71.57,71.41,71.46,62408.0,65.9122,65.9214,65.774,65.8201,62408.0
2023-04-11 12:00:00,71.45,71.53,71.39,71.41,90400.0,65.8109,65.8845,65.7556,65.774,90400.0
2023-04-11 12:10:00,71.41,71.63,71.39,71.57,47323.0,65.774,65.9767,65.7556,65.9214,47323.0
2023-04-11 12:20:00,71.56,71.65,71.51,71.56,75321.0,65.9122,65.9951,65.8661,65.9122,75321.0
2023-04-11 12:30:00,71.56,71.72,71.55,71.7,34003.0,65.9122,66.0596,65.903,66.0411,34003.0
2023-04-11 12:40:00,71.7,71.82,71.69,71.8,28989.0,66.0411,66.1517,66.0319,66.1332,28989.0
2023-04-11 12:50:00,71.79,71.85,71.71,71.78,32925.0,66.124,66.1793,66.0503,66.1148,32925.0
2023-04-11 13:00:00,71.78,71.93,71.77,71.91,54873.0,66.1148,66.253,66.1056,66.2346,54873.0
2023-04-11 13:10:00,71.93,71.93,71.79,71.86,28913.0,66.253,66.253,66.124,66.1885,28913.0
2023-04-11 13:20:00,71.87,71.89,71.82,71.86,19935.0,66.1977,66.2161,66.1517,66.1885,19935.0
2023-04-11 13:30:00,71.86,71.89,71.82,71.84,37540.0,66.1885,66.2161,66.1517,66.1701,37540.0
2023-04-11 13:40:00,71.84,71.97,71.81,71.96,36374.0,66.1701,66.2898,66.1425,66.2806,36374.0
2023-04-11 13:50:00,71.97,72.01,71.91,71.97,29391.0,66.2898,66.3267,66.2346,66.2898,29391.0
2023-04-11 14:00:00,71.98,72.05,71.98,72.03,36269.0,66.299,66.3635,66.299,66.3451,36269.0
2023-04-11 14:10:00,72.03,72.08,71.91,71.95,39915.0,66.3451,66.3911,66.2346,66.2714,39915.0
2023-04-11 14:20:00,71.95,71.99,71.89,71.9,34303.0,66.2714,66.3082,66.2161,66.2253,34303.0
2023-04-11 14:30:00,71.9,72.0,71.9,71.93,43687.0,66.2253,66.3175,66.2253,66.253,43687.0
2023-04-11 14:40:00,71.93,72.04,71.92,71.99,22730.0,66.253,66.3543,66.2438,66.3082,22730.0
2023-04-11 14:50:00,72.0,72.02,71.93,71.94,31575.0,66.3175,66.3359,66.253,66.2622,31575.0
2023-04-11 15:00:00,71.94,71.98,71.89,71.95,76108.0,66.2622,66.299,66.2161,66.2714,76108.0
2023-04-11 15:10:00,71.96,72.02,71.92,72.01,77378.0,66.2806,66.3359,66.2438,66.3267,77378.0
2023-04-11 15:20:00,72.01,72.02,71.92,71.97,71429.0,66.3267,66.3359,66.2438,66.2898,71429.0
2023-04-11 15:30:00,71.97,72.14,71.97,72.09,52218.0,66.2898,66.4464,66.2898,66.4004,52218.0
2023-04-11 15:40:00,72.08,72.08,71.93,71.93,105360.0,66.3911,66.3911,66.253,66.253,105360.0
2023-04-11 15:50:00,71.92,72.0,71.8,71.83,315405.0,66.2438,66.3175,66.1332,66.1609,315405.0
2023-04-12 09:30:00,71.85,71.89,71.42,71.73,156512.0,66.1793,66.2161,65.7832,66.0688,156512.0
2023-04-12 09:40:00,71.73,71.98,71.59,71.94,97866.0,66.0688,66.299,65.9398,66.2622,97866.0
2023-04-12 09:50:00,71.95,72.14,71.95,72.02,59340.0,66.2714,66.4464,66.2714,66.3359,59340.0
2023-04-12 10:00:00,72.03,72.09,71.79,71.89,78865.0,66.3451,66.4004,66.124,66.2161,78865.0
2023-04-12 10:10:00,71.89,72.26,71.86,72.24,77430.0,66.2161,66.5569,66.1885,66.5385,77430.0
2023-04-12 10:20:00,72.23,72.26,71.95,71.98,43704.0,66.5293,66.5569,66.2714,66.299,43704.0
2023-04-12 10:30:00,71.97,72.01,71.86,71.89,44250.0,66.2898,66.3267,66.1885,66.2161,44250.0
2023-04-12 10:40:00,71.88,72.06,71.86,72.06,50727.0,66.2069,66.3727,66.1885,66.3727,50727.0
2023-04-12 10:50:00,72.08,72.18,72.01,72.16,54091.0,66.3911,66.4832,66.3267,66.4648,54091.0
2023-04-12 11:00:00,72.15,72.32,72.14,72.27,77280.0,66.4556,66.6122,66.4464,66.5661,77280.0
2023-04-12 11:10:00,72.25,72.25,71.87,71.89,36356.0,66.5477,66.5477,66.1977,66.2161,36356.0
2023-04-12 11:20:00,71.89,72.02,71.86,71.97,23377.0,66.2161,66.3359,66.1885,66.2898,23377.0
2023-04-12 11:30:00,71.98,72.06,71.97,71.99,22889.0,66.299,66.3727,66.2898,66.3082,22889.0
2023-04-12 11:40:00,71.98,72.03,71.94,72.01,25662.0,66.299,66.3451,66.2622,66.3267,25662.0
2023-04-12 11:50:00,72.01,72.11,71.99,71.99,31717.0,66.3267,66.4188,66.3082,66.3082,31717.0
2023-04-12 12:00:00,72.0,72.04,71.96,72.02,22512.0,66.3175,66.3543,66.2806,66.3359,22512.0
2023-04-12 12:10:00,72.02,72.02,71.87,71.92,23179.0,66.3359,66.3359,66.1977,66.2438,23179.0
2023-04-12 12:20:00,71.92,71.93,71.83,71.87,13017.0,66.2438,66.253,66.1609,66.1977,13017.0
2023-04-12 12:30:00,71.87,71.94,71.87,71.92,14811.0,66.1977,66.2622,66.1977,66.2438,14811.0
2023-04-12 12:40:00,71.94,72.02,71.87,72.02,15410.0,66.2622,66.3359,66.1977,66.3359,15410.0
2023-04-12 12:50:00,72.03,72.03,71.94,71.95,17329.0,66.3451,66.3451,66.2622,66.2714,17329.0
2023-04-12 13:00:00,71.95,72.06,71.9,72.05,27529.0,66.2714,66.3727,66.2253,66.3635,27529.0
2023-04-12 13:10:00,72.04,72.09,72.0,72.05,33423.0,66.3543,66.4004,66.3175,66.3635,33423.0
2023-04-12 13:20:00,72.05,72.32,72.03,72.18,81297.0,66.3635,66.6122,66.3451,66.4832,81297.0
2023-04-12 13:30:00,72.18,72.58,72.18,72.55,173848.0,66.4832,66.8517,66.4832,66.824,173848.0
2023-04-12 13:40:00,72.53,72.62,72.44,72.6,44072.0,66.8056,66.8885,66.7227,66.8701,44072.0
2023-04-12 13:50:00,72.6,72.61,72.36,72.4,56219.0,66.8701,66.8793,66.649,66.6859,56219.0
2023-04-12 14:00:00,72.37,72.44,72.3,72.33,34863.0,66.6583,66.7227,66.5938,66.6214,34863.0
2023-04-12 14:10:00,72.32,72.41,72.29,72.29,29940.0,66.6122,66.6951,66.5846,66.5846,29940.0
2023-04-12 14:20:00,72.29,72.43,72.13,72.16,106031.0,66.5846,66.7135,66.4372,66.4648,106031.0
2023-04-12 14:30:00,72.16,72.16,71.99,72.09,38218.0,66.4648,66.4648,66.3082,66.4004,38218.0
2023-04-12 14:40:00,72.09,72.11,71.85,71.86,60817.0,66.4004,66.4188,66.1793,66.1885,60817.0
2023-04-12 14:50:00,71.86,71.98,71.78,71.93,33406.0,66.1885,66.299,66.1148,66.253,33406.0
2023-04-12 15:00:00,71.94,72.05,71.89,72.0,84741.0,66.2622,66.3635,66.2161,66.3175,84741.0
2023-04-12 15:10:00,72.01,72.05,71.94,71.95,40838.0,66.3267,66.3635,66.2622,66.2714,40838.0
2023-04-12 15:20:00,71.95,72.02,71.92,71.94,70831.0,66.2714,66.3359,66.2438,66.2622,70831.0
2023-04-12 15:30:00,71.93,72.01,71.89,71.96,106556.0,66.253,66.3267,66.2161,66.2806,106556.0
2023-04-12 15:40:00,71.97,71.99,71.83,71.84,98055.0,66.2898,66.3082,66.1609,66.1701,98055.0
2023-04-12 15:50:00,71.83,72.13,71.82,72.13,490152.0,66.1609,66.4372,66.1517,66.4372,490152.0
2023-04-13 09:30:00,71.84,71.84,71.55,71.76,125696.0,66.1701,66.1701,65.903,66.0964,125696.0
2023-04-13 09:40:00,71.75,71.93,71.72,71.78,56853.0,66.0872,66.253,66.0596,66.1148,56853.0
2023-04-13 09:50:00,71.77,71.91,71.66,71.84,98096.0,66.1056,66.2346,66.0043,66.1701,98096.0
2023-04-13 10:00:00,71.82,72.04,71.78,72.01,101257.0,66.1517,66.3543,66.1148,66.3267,101257.0
2023-04-13 10:10:00,72.0,72.11,71.9,72.03,65299.0,66.3175,66.4188,66.2253,66.3451,65299.0
2023-04-13 10:20:00,72.03,72.06,71.75,71.81,56485.0,66.3451,66.3727,66.0872,66.1425,56485.0
2023-04-13 10:30:00,71.82,71.86,71.57,71.67,71512.0,66.1517,66.1885,65.9214,66.0135,71512.0
2023-04-13 10:40:00,71.7,71.7,71.44,71.48,57316.0,66.0411,66.0411,65.8017,65.8385,57316.0
2023-04-13 10:50:00,71.49,71.64,71.44,71.48,88777.0,65.8477,65.9859,65.8017,65.8385,88777.0
2023-04-13 11:00:00,71.47,71.51,71.23,71.23,28983.0,65.8293,65.8661,65.6082,65.6082,28983.0
2023-04-13 11:10:00,71.23,71.26,70.99,71.02,60829.0,65.6082,65.6359,65.3872,65.4148,60829.0
2023-04-13 11:20:00,71.01,71.23,70.9,71.23,73191.0,65.4056,65.6082,65.3043,65.6082,73191.0
2023-04-13 11:30:00,71.24,71.35,71.24,71.35,40576.0,65.6174,65.7188,65.6174,65.7188,40576.0
2023-04-13 11:40:00,71.34,71.4,71.22,71.22,46779.0,65.7095,65.7648,65.599,65.599,46779.0
2023-04-13 11:50:00,71.2,71.42,71.15,71.42,40897.0,65.5806,65.7832,65.5345,65.7832,40897.0
2023-04-13 12:00:00,71.42,71.45,71.27,71.39,40947.0,65.7832,65.8109,65.6451,65.7556,40947.0
2023-04-13 12:10:00,71.39,71.6,71.38,71.56,37281.0,65.7556,65.949,65.7464,65.9122,37281.0
2023-04-13 12:20:00,71.56,71.61,71.51,71.52,31361.0,65.9122,65.9582,65.8661,65.8753,31361.0
2023-04-13 12:30:00,71.53,71.62,71.53,71.61,48620.0,65.8845,65.9674,65.8845,65.9582,48620.0
2023-04-13 12:40:00,71.62,71.78,71.62,71.78,41335.0,65.9674,66.1148,65.9674,66.1148,41335.0
2023-04-13 12:50:00,71.79,71.82,71.71,71.81,28312.0,66.124,66.1517,66.0503,66.1425,28312.0
2023-04-13 13:00:00,71.82,71.9,71.78,71.86,38572.0,66.1517,66.2253,66.1148,66.1885,38572.0
2023-04-13 13:10:00,71.86,71.94,71.81,71.94,23370.0,66.1885,66.2622,66.1425,66.2622,23370.0
2023-04-13 13:20:00,71.94,72.0,71.92,71.98,26091.0,66.2622,66.3175,66.2438,66.299,26091.0
2023-04-13 13:30:00,71.99,72.09,71.96,72.01,85475.0,66.3082,66.4004,66.2806,66.3267,85475.0
2023-04-13 13:40:00,72.01,72.08,71.96,72.02,33247.0,66.3267,66.3911,66.2806,66.3359,33247.0
2023-04-13 13:50:00,72.02,72.13,72.01,72.12,21568.0,66.3359,66.4372,66.3267,66.428,21568.0
2023-04-13 14:00:00,72.11,72.22,72.09,72.2,30043.0,66.4188,66.5201,66.4004,66.5017,30043.0
2023-04-13 14:10:00,72.19,72.26,72.18,72.19,47379.0,66.4925,66.5569,66.4832,66.4925,47379.0
2023-04-13 14:20:00,72.19,72.23,72.14,72.23,24160.0,66.4925,66.5293,66.4464,66.5293,24160.0
2023-04-13 14:30:00,72.24,72.32,72.23,72.31,33811.0,66.5385,66.6122,66.5293,66.603,33811.0
2023-04-13 14:40:00,72.3,72.35,72.28,72.3,42322.0,66.5938,66.6398,66.5754,66.5938,42322.0
2023-04-13 14:50:00,72.29,72.43,72.27,72.39,56778.0,66.5846,66.7135,66.5661,66.6767,56778.0
2023-04-13 15:00:00,72.41,72.44,72.37,72.43,47363.0,66.6951,66.7227,66.6583,66.7135,47363.0
2023-04-13 15:10:00,72.44,72.45,72.28,72.3,49816.0,66.7227,66.7319,66.5754,66.5938,49816.0
2023-04-13 15:20:00,72.3,72.39,72.27,72.35,41724.0,66.5938,66.6767,66.5661,66.6398,41724.0
2023-04-13 15:30:00,72.35,72.37,72.29,72.34,52413.0,66.6398,66.6583,66.5846,66.6306,52413.0
2023-04-13 15:40:00,72.34,72.48,72.33,72.42,119200.0,66.6306,66.7596,66.6214,66.7043,119200.0
2023-04-13 15:50:00,72.43,72.49,72.29,72.47,407128.0,66.7135,66.7688,66.5846,66.7504,407128.0
2023-04-14 09:30:00,71.97,72.11,71.75,71.96,122654.0,66.2898,66.4188,66.0872,66.2806,122654.0
2023-04-14 09:40:00,71.97,72.33,71.96,72.33,104921.0,66.2898,66.6214,66.2806,66.6214,104921.0
2023-04-14 09:50:00,72.32,72.32,72.04,72.09,52650.0,66.6122,66.6122,66.3543,66.4004,52650.0
2023-04-14 10:00:00,72.08,72.15,71.84,71.84,94935.0,66.3911,66.4556,66.1701,66.1701,94935.0
2023-04-14 10:10:00,71.84,71.92,71.75,71.82,43475.0,66.1701,66.2438,66.0872,66.1517,43475.0
2023-04-14 10:20:00,71.84,71.9,71.69,71.77,44516.0,66.1701,66.2253,66.0319,66.1056,44516.0
2023-04-14 10:30:00,71.79,71.95,71.76,71.91,36785.0,66.124,66.2714,66.0964,66.2346,36785.0
2023-04-14 10:40:00,71.91,72.25,71.86,72.22,219454.0,66.2346,66.5477,66.1885,66.5201,219454.0
2023-04-14 10:50:00,72.21,72.24,72.02,72.17,50909.0,66.5109,66.5385,66.3359,66.474,50909.0
2023-04-14 11:00:00,72.15,72.29,72.09,72.27,50507.0,66.4556,66.5846,66.4004,66.5661,50507.0
2023-04-14 11:10:00,72.28,72.29,72.07,72.2,30042.0,66.5754,66.5846,66.3819,66.5017,30042.0
2023-04-14 11:20:00,72.21,72.24,71.95,71.95,37476.0,66.5109,66.5385,66.2714,66.2714,37476.0
2023-04-14 11:30:00,71.96,72.14,71.91,72.14,37895.0,66.2806,66.4464,66.2346,66.4464,37895.0
2023-04-14 11:40:00,72.14,72.16,72.06,72.09,25898.0,66.4464,66.4648,66.3727,66.4004,25898.0
2023-04-14 11:50:00,72.1,72.17,72.08,72.14,38927.0,66.4096,66.474,66.3911,66.4464,38927.0
2023-04-14 12:00:00,72.15,72.2,72.0,72.02,34163.0,66.4556,66.5017,66.3175,66.3359,34163.0
2023-04-14 12:10:00,72.01,72.04,71.97,72.01,28794.0,66.3267,66.3543,66.2898,66.3267,28794.0
2023-04-14 12:20:00,72.01,72.13,71.99,72.03,42506.0,66.3267,66.4372,66.3082,66.3451,42506.0
2023-04-14 12:30:00,72.02,72.03,71.88,71.91,24566.0,66.3359,66.3451,66.2069,66.2346,24566.0
2023-04-14 12:40:00,71.91,71.91,71.78,71.86,120236.0,66.2346,66.2346,66.1148,66.1885,120236.0
2023-04-14 12:50:00,71.86,71.87,71.78,71.82,32631.0,66.1885,66.1977,66.1148,66.1517,32631.0
2023-04-14 13:00:00,71.81,71.89,71.78,71.89,29734.0,66.1425,66.2161,66.1148,66.2161,29734.0
2023-04-14 13:10:00,71.89,72.06,71.88,72.01,25285.0,66.2161,66.3727,66.2069,66.3267,25285.0
2023-04-14 13:20:00,72.01,72.05,71.95,71.95,16891.0,66.3267,66.3635,66.2714,66.2714,16891.0
2023-04-14 13:30:00,71.94,71.94,71.77,71.78,24548.0,66.2622,66.2622,66.1056,66.1148,24548.0
2023-04-14 13:40:00,71.78,71.9,71.77,71.89,37844.0,66.1148,66.2253,66.1056,66.2161,37844.0
2023-04-14 13:50:00,71.88,72.0,71.82,71.98,19645.0,66.2069,66.3175,66.1517,66.299,19645.0
2023-04-14 14:00:00,71.98,71.99,71.88,71.9,41346.0,66.299,66.3082,66.2069,66.2253,41346.0
2023-04-14 14:10:00,71.9,71.91,71.84,71.9,22527.0,66.2253,66.2346,66.1701,66.2253,22527.0
2023-04-14 14:20:00,71.9,71.93,71.82,71.93,28709.0,66.2253,66.253,66.1517,66.253,28709.0
2023-04-14 14:30:00,71.92,71.94,71.87,71.92,38235.0,66.2438,66.2622,66.1977,66.2438,38235.0
2023-04-14 14:40:00,71.91,72.05,71.91,72.02,23221.0,66.2346,66.3635,66.2346,66.3359,23221.0
2023-04-14 14:50:00,72.02,72.06,72.0,72.03,18405.0,66.3359,66.3727,66.3175,66.3451,18405.0
2023-04-14 15:00:00,72.03,72.04,71.89,71.89,31751.0,66.3451,66.3543,66.2161,66.2161,31751.0
2023-04-14 15:10:00,71.87,71.93,71.74,71.79,47032.0,66.1977,66.253,66.078,66.124,47032.0
2023-04-14 15:20:00,71.8,71.89,71.68,71.85,28707.0,66.1332,66.2161,66.0227,66.1793,28707.0
2023-04-14 15:30:00,71.85,71.94,71.84,71.94,58197.0,66.1793,66.2622,66.1701,66.2622,58197.0
2023-04-14 15:40:00,71.95,72.06,71.92,72.01,114198.0,66.2714,66.3727,66.2438,66.3267,114198.0
2023-04-14 15:50:00,72.01,72.05,71.92,71.92,349790.0,66.3267,66.3635,66.2438,66.2438,349790.0
2023-04-17 09:30:00,72.17,72.39,72.0,72.34,73200.0,66.474,66.6767,66.3175,66.6306,73200.0
2023-04-17 09:40:00,72.34,72.49,72.28,72.29,61645.0,66.6306,66.7688,66.5754,66.5846,61645.0
2023-04-17 09:50:00,72.28,72.33,71.91,71.93,86752.0,66.5754,66.6214,66.2346,66.253,86752.0
2023-04-17 10:00:00,71.92,72.07,71.91,72.06,69514.0,66.2438,66.3819,66.2346,66.3727,69514.0
2023-04-17 10:10:00,72.06,72.09,71.91,72.03,38907.0,66.3727,66.4004,66.2346,66.3451,38907.0
2023-04-17 10:20:00,72.04,72.17,71.96,72.15,44246.0,66.3543,66.474,66.2806,66.4556,44246.0
2023-04-17 10:30:00,72.14,72.18,72.04,72.16,47389.0,66.4464,66.4832,66.3543,66.4648,47389.0
2023-04-17 10:40:00,72.15,72.29,72.12,72.29,29559.0,66.4556,66.5846,66.428,66.5846,29559.0
2023-04-17 10:50:00,72.29,72.31,72.08,72.09,28894.0,66.5846,66.603,66.3911,66.4004,28894.0
2023-04-17 11:00:00,72.1,72.27,72.05,72.24,41354.0,66.4096,66.5661,66.3635,66.5385,41354.0
2023-04-17 11:10:00,72.23,72.26,72.08,72.1,26758.0,66.5293,66.5569,66.3911,66.4096,26758.0
2023-04-17 11:20:00,72.09,72.19,72.04,72.18,106015.0,66.4004,66.4925,66.3543,66.4832,106015.0
2023-04-17 11:30:00,72.18,72.19,72.02,72.03,77254.0,66.4832,66.4925,66.3359,66.3451,77254.0
2023-04-17 11:40:00,72.03,72.13,71.94,71.99,63290.0,66.3451,66.4372,66.2622,66.3082,63290.0
2023-04-17 11:50:00,71.98,72.11,71.98,72.1,21001.0,66.299,66.4188,66.299,66.4096,21001.0
2023-04-17 12:00:00,72.11,72.18,72.09,72.14,19195.0,66.4188,66.4832,66.4004,66.4464,19195.0
2023-04-17 12:10:00,72.13,72.14,72.03,72.04,16830.0,66.4372,66.4464,66.3451,66.3543,16830.0
2023-04-17 12:20:00,72.04,72.05,71.95,72.05,24686.0,66.3543,66.3635,66.2714,66.3635,24686.0
2023-04-17 12:30:00,72.04,72.04,71.95,72.02,35113.0,66.3543,66.3543,66.2714,66.3359,35113.0
2023-04-17 12:40:00,72.02,72.1,72.0,72.08,19036.0,66.3359,66.4096,66.3175,66.3911,19036.0
2023-04-17 12:50:00,72.05,72.06,71.97,72.05,17000.0,66.3635,66.3727,66.2898,66.3635,17000.0
2023-04-17 13:00:00,72.05,72.05,71.95,71.96,28219.0,66.3635,66.3635,66.2714,66.2806,28219.0
2023-04-17 13:10:00,71.97,72.02,71.91,72.0,23129.0,66.2898,66.3359,66.2346,66.3175,23129.0
2023-04-17 13:20:00,72.0,72.01,71.94,71.98,21155.0,66.3175,66.3267,66.2622,66.299,21155.0
2023-04-17 13:30:00,71.99,72.01,71.87,71.92,39992.0,66.3082,66.3267,66.1977,66.2438,39992.0
2023-04-17 13:40:00,71.91,71.97,71.82,71.82,24365.0,66.2346,66.2898,66.1517,66.1517,24365.0
2023-04-17 13:50:00,71.82,71.83,71.72,71.73,27453.0,66.1517,66.1609,66.0596,66.0688,27453.0
2023-04-17 14:00:00,71.73,71.74,71.58,71.66,60006.0,66.0688,66.078,65.9306,66.0043,60006.0
2023-04-17 14:10:00,71.66,71.87,71.66,71.87,30493.0,66.0043,66.1977,66.0043,66.1977,30493.0
2023-04-17 14:20:00,71.87,71.98,71.86,71.94,32096.0,66.1977,66.299,66.1885,66.2622,32096.0
2023-04-17 14:30:00,71.93,72.04,71.9,72.03,31699.0,66.253,66.3543,66.2253,66.3451,31699.0
2023-04-17 14:40:00,72.02,72.16,72.0,72.13,37495.0,66.3359,66.4648,66.3175,66.4372,37495.0
2023-04-17 14:50:00,72.13,72.2,72.12,72.17,36279.0,66.4372,66.5017,66.428,66.474,36279.0
2023-04-17 15:00:00,72.16,72.24,72.16,72.2,50224.0,66.4648,66.5385,66.4648,66.5017,50224.0
2023-04-17 15:10:00,72.2,72.27,72.16,72.16,94256.0,66.5017,66.5661,66.4648,66.4648,94256.0
2023-04-17 15:20:00,72.17,72.31,72.14,72.28,59566.0,66.474,66.603,66.4464,66.5754,59566.0
2023-04-17 15:30:00,72.28,72.34,72.2,72.25,57279.0,66.5754,66.6306,66.5017,66.5477,57279.0
2023-04-17 15:40:00,72.25,72.26,72.18,72.22,74211.0,66.5477,66.5569,66.4832,66.5201,74211.0
2023-04-17 15:50:00,72.21,72.35,72.2,72.35,304125.0,66.5109,66.6398,66.5017,66.6398,304125.0
2023-04-18 09:30:00,72.3,72.74,72.18,72.56,153498.0,66.5938,66.9991,66.4832,66.8333,153498.0
2023-04-18 09:40:00,72.55,72.59,72.34,72.59,58632.0,66.824,66.8609,66.6306,66.8609,58632.0
2023-04-18 09:50:00,72.59,72.73,72.48,72.7,64496.0,66.8609,66.9898,66.7596,66.9622,64496.0
2023-04-18 10:00:00,72.7,72.71,72.49,72.61,58624.0,66.9622,66.9714,66.7688,66.8793,58624.0
2023-04-18 10:10:00,72.62,72.77,72.59,72.67,56567.0,66.8885,67.0267,66.8609,66.9346,56567.0
2023-04-18 10:20:00,72.67,72.79,72.63,72.67,53391.0,66.9346,67.0451,66.8977,66.9346,53391.0
2023-04-18 10:30:00,72.68,72.73,72.54,72.61,30989.0,66.9438,66.9898,66.8148,66.8793,30989.0
2023-04-18 10:40:00,72.6,72.68,72.59,72.65,26438.0,66.8701,66.9438,66.8609,66.9162,26438.0
2023-04-18 10:50:00,72.65,72.65,72.41,72.43,28987.0,66.9162,66.9162,66.6951,66.7135,28987.0
2023-04-18 11:00:00,72.41,72.5,72.28,72.32,66186.0,66.6951,66.778,66.5754,66.6122,66186.0
2023-04-18 11:10:00,72.33,72.34,72.15,72.2,36127.0,66.6214,66.6306,66.4556,66.5017,36127.0
2023-04-18 11:20:00,72.2,72.28,72.16,72.26,31758.0,66.5017,66.5754,66.4648,66.5569,31758.0
2023-04-18 11:30:00,72.26,72.29,72.1,72.1,28019.0,66.5569,66.5846,66.4096,66.4096,28019.0
2023-04-18 11:40:00,72.09,72.3,72.08,72.3,23943.0,66.4004,66.5938,66.3911,66.5938,23943.0
2023-04-18 11:50:00,72.31,72.36,72.22,72.25,17892.0,66.603,66.649,66.5201,66.5477,17892.0
2023-04-18 12:00:00,72.25,72.34,72.23,72.34,19923.0,66.5477,66.6306,66.5293,66.6306,19923.0
2023-04-18 12:10:00,72.33,72.41,72.32,72.41,26439.0,66.6214,66.6951,66.6122,66.6951,26439.0
2023-04-18 12:20:00,72.4,72.49,72.37,72.49,26010.0,66.6859,66.7688,66.6583,66.7688,26010.0
2023-04-18 12:30:00,72.47,72.52,72.44,72.46,22946.0,66.7504,66.7964,66.7227,66.7411,22946.0
2023-04-18 12:40:00,72.45,72.49,72.41,72.45,26026.0,66.7319,66.7688,66.6951,66.7319,26026.0
2023-04-18 12:50:00,72.45,72.47,72.31,72.31,60649.0,66.7319,66.7504,66.603,66.603,60649.0
2023-04-18 13:00:00,72.29,72.41,72.27,72.4,22861.0,66.5846,66.6951,66.5661,66.6859,22861.0
2023-04-18 13:10:00,72.4,72.41,72.23,72.27,31691.0,66.6859,66.6951,66.5293,66.5661,31691.0
2023-04-18 13:20:00,72.26,72.28,72.2,72.26,29396.0,66.5569,66.5754,66.5017,66.5569,29396.0
2023-04-18 13:30:00,72.25,72.29,72.18,72.28,28702.0,66.5477,66.5846,66.4832,66.5754,28702.0
2023-04-18 13:40:00,72.3,72.34,72.27,72.31,24690.0,66.5938,66.6306,66.5661,66.603,24690.0
2023-04-18 13:50:00,72.31,72.36,72.3,72.33,25201.0,66.603,66.649,66.5938,66.6214,25201.0
2023-04-18 14:00:00,72.33,72.4,72.32,72.4,36783.0,66.6214,66.6859,66.6122,66.6859,36783.0
2023-04-18 14:10:00,72.4,72.44,72.27,72.31,41532.0,66.6859,66.7227,66.5661,66.603,41532.0
2023-04-18 14:20:00,72.32,72.39,72.29,72.37,22952.0,66.6122,66.6767,66.5846,66.6583,22952.0
2023-04-18 14:30:00,72.38,72.46,72.35,72.42,30657.0,66.6675,66.7411,66.6398,66.7043,30657.0
2023-04-18 14:40:00,72.42,72.42,72.17,72.22,43249.0,66.7043,66.7043,66.474,66.5201,43249.0
2023-04-18 14:50:00,72.22,72.32,72.21,72.31,20930.0,66.5201,66.6122,66.5109,66.603,20930.0
2023-04-18 15:00:00,72.32,72.44,72.32,72.4,32168.0,66.6122,66.7227,66.6122,66.6859,32168.0
2023-04-18 15:10:00,72.41,72.47,72.4,72.47,58791.0,66.6951,66.7504,66.6859,66.7504,58791.0
2023-04-18 15:20:00,72.47,72.51,72.41,72.49,51816.0,66.7504,66.7872,66.6951,66.7688,51816.0
2023-04-18 15:30:00,72.48,72.51,72.43,72.45,76336.0,66.7596,66.7872,66.7135,66.7319,76336.0
2023-04-18 15:40:00,72.45,72.56,72.43,72.48,125585.0,66.7319,66.8333,66.7135,66.7596,125585.0
2023-04-18 15:50:00,72.49,72.63,72.44,72.57,390783.0,66.7688,66.8977,66.7227,66.8425,390783.0
2023-04-19 09:30:00,72.81,72.98,72.62,72.77,92648.0,67.0635,67.2201,66.8885,67.0267,92648.0
2023-04-19 09:40:00,72.76,72.88,72.66,72.78,81038.0,67.0175,67.128,66.9254,67.0359,81038.0
2023-04-19 09:50:00,72.79,73.03,72.76,72.97,104048.0,67.0451,67.2662,67.0175,67.2109,104048.0
2023-04-19 10:00:00,73.0,73.01,72.91,72.92,46894.0,67.2385,67.2477,67.1556,67.1648,46894.0
2023-04-19 10:10:00,72.92,73.2,72.91,73.2,70152.0,67.1648,67.4227,67.1556,67.4227,70152.0
2023-04-19 10:20:00,73.2,73.23,73.04,73.17,51832.0,67.4227,67.4504,67.2754,67.3951,51832.0
2023-04-19 10:30:00,73.17,73.25,73.09,73.12,41312.0,67.3951,67.4688,67.3214,67.3491,41312.0
2023-04-19 10:40:00,73.1,73.13,72.95,72.97,31246.0,67.3306,67.3583,67.1925,67.2109,31246.0
2023-04-19 10:50:00,72.99,73.02,72.93,72.94,52743.0,67.2293,67.257,67.1741,67.1833,52743.0
2023-04-19 11:00:00,72.94,72.94,72.77,72.87,39093.0,67.1833,67.1833,67.0267,67.1188,39093.0
2023-04-19 11:10:00,72.87,72.95,72.81,72.94,48068.0,67.1188,67.1925,67.0635,67.1833,48068.0
2023-04-19 11:20:00,72.93,72.98,72.86,72.95,48047.0,67.1741,67.2201,67.1096,67.1925,48047.0
2023-04-19 11:30:00,72.96,72.96,72.81,72.84,25818.0,67.2017,67.2017,67.0635,67.0912,25818.0
2023-04-19 11:40:00,72.84,72.89,72.8,72.85,41947.0,67.0912,67.1372,67.0543,67.1004,41947.0
2023-04-19 11:50:00,72.84,72.89,72.77,72.88,43833.0,67.0912,67.1372,67.0267,67.128,43833.0
2023-04-19 12:00:00,72.87,72.92,72.73,72.73,35713.0,67.1188,67.1648,66.9898,66.9898,35713.0
2023-04-19 12:10:00,72.74,72.79,72.69,72.72,15128.0,66.9991,67.0451,66.953,66.9806,15128.0
2023-04-19 12:20:00,72.71,72.74,72.65,72.68,19844.0,66.9714,66.9991,66.9162,66.9438,19844.0
2023-04-19 12:30:00,72.67,72.73,72.63,72.69,15399.0,66.9346,66.9898,66.8977,66.953,15399.0
2023-04-19 12:40:00,72.69,72.72,72.64,72.65,18880.0,66.953,66.9806,66.9069,66.9162,18880.0
2023-04-19 12:50:00,72.65,72.78,72.64,72.77,18898.0,66.9162,67.0359,66.9069,67.0267,18898.0
2023-04-19 13:00:00,72.78,72.8,72.73,72.76,15689.0,67.0359,67.0543,66.9898,67.0175,15689.0
2023-04-19 13:10:00,72.76,72.79,72.69,72.69,29021.0,67.0175,67.0451,66.953,66.953,29021.0
2023-04-19 13:20:00,72.7,72.71,72.65,72.7,16476.0,66.9622,66.9714,66.9162,66.9622,16476.0
2023-04-19 13:30:00,72.71,72.76,72.65,72.65,21231.0,66.9714,67.0175,66.9162,66.9162,21231.0
2023-04-19 13:40:00,72.66,72.69,72.6,72.67,36709.0,66.9254,66.953,66.8701,66.9346,36709.0
2023-04-19 13:50:00,72.67,72.81,72.67,72.81,13920.0,66.9346,67.0635,66.9346,67.0635,13920.0
2023-04-19 14:00:00,72.81,72.89,72.77,72.81,26402.0,67.0635,67.1372,67.0267,67.0635,26402.0
2023-04-19 14:10:00,72.8,72.83,72.75,72.8,28386.0,67.0543,67.0819,67.0083,67.0543,28386.0
2023-04-19 14:20:00,72.81,72.86,72.8,72.83,20985.0,67.0635,67.1096,67.0543,67.0819,20985.0
2023-04-19 14:30:00,72.82,72.87,72.8,72.82,24260.0,67.0727,67.1188,67.0543,67.0727,24260.0
2023-04-19 14:40:00,72.82,72.83,72.76,72.82,20606.0,67.0727,67.0819,67.0175,67.0727,20606.0
2023-04-19 14:50:00,72.81,72.81,72.71,72.78,23559.0,67.0635,67.0635,66.9714,67.0359,23559.0
2023-04-19 15:00:00,72.78,72.82,72.73,72.81,28259.0,67.0359,67.0727,66.9898,67.0635,28259.0
2023-04-19 15:10:00,72.81,72.82,72.74,72.77,41299.0,67.0635,67.0727,66.9991,67.0267,41299.0
2023-04-19 15:20:00,72.77,72.8,72.73,72.79,42605.0,67.0267,67.0543,66.9898,67.0451,42605.0
2023-04-19 15:30:00,72.78,72.82,72.76,72.79,45573.0,67.0359,67.0727,67.0175,67.0451,45573.0
2023-04-19 15:40:00,72.8,72.85,72.7,72.7,81264.0,67.0543,67.1004,66.9622,66.9622,81264.0
2023-04-19 15:50:00,72.7,72.84,72.67,72.81,350086.0,66.9622,67.0912,66.9346,67.0635,350086.0
2023-04-20 09:30:00,72.82,73.28,72.82,73.26,203307.0,67.0727,67.4964,67.0727,67.478,203307.0
2023-04-20 09:40:00,73.26,73.26,72.92,72.98,87479.0,67.478,67.478,67.1648,67.2201,87479.0
2023-04-20 09:50:00,72.99,73.13,72.72,72.73,80111.0,67.2293,67.3583,66.9806,66.9898,80111.0
2023-04-20 10:00:00,72.72,72.88,72.61,72.77,80517.0,66.9806,67.128,66.8793,67.0267,80517.0
2023-04-20 10:10:00,72.78,72.98,72.78,72.83,48206.0,67.0359,67.2201,67.0359,67.0819,48206.0
2023-04-20 10:20:00,72.83,72.93,72.79,72.87,31148.0,67.0819,67.1741,67.0451,67.1188,31148.0
2023-04-20 10:30:00,72.87,72.91,72.79,72.85,32871.0,67.1188,67.1556,67.0451,67.1004,32871.0
2023-04-20 10:40:00,72.86,72.95,72.79,72.88,51623.0,67.1096,67.1925,67.0451,67.128,51623.0
2023-04-20 10:50:00,72.89,73.0,72.88,73.0,38948.0,67.1372,67.2385,67.128,67.2385,38948.0
2023-04-20 11:00:00,73.0,73.1,72.99,73.07,65893.0,67.2385,67.3306,67.2293,67.303,65893.0
2023-04-20 11:10:00,73.09,73.15,72.96,73.02,37305.0,67.3214,67.3767,67.2017,67.257,37305.0
2023-04-20 11:20:00,73.0,73.09,72.9,72.94,63413.0,67.2385,67.3214,67.1464,67.1833,63413.0
2023-04-20 11:30:00,72.93,72.96,72.83,72.84,28590.0,67.1741,67.2017,67.0819,67.0912,28590.0
2023-04-20 11:40:00,72.84,72.88,72.75,72.78,30350.0,67.0912,67.128,67.0083,67.0359,30350.0
2023-04-20 11:50:00,72.79,72.85,72.75,72.76,31468.0,67.0451,67.1004,67.0083,67.0175,31468.0
2023-04-20 12:00:00,72.77,72.86,72.74,72.74,39524.0,67.0267,67.1096,66.9991,66.9991,39524.0
2023-04-20 12:10:00,72.74,72.79,72.71,72.77,40416.0,66.9991,67.0451,66.9714,67.0267,40416.0
2023-04-20 12:20:00,72.77,72.91,72.74,72.88,57350.0,67.0267,67.1556,66.9991,67.128,57350.0
2023-04-20 12:30:00,72.89,72.99,72.85,72.96,16551.0,67.1372,67.2293,67.1004,67.2017,16551.0
2023-04-20 12:40:00,72.96,73.02,72.93,72.93,23922.0,67.2017,67.257,67.1741,67.1741,23922.0
2023-04-20 12:50:00,72.93,72.94,72.88,72.91,25634.0,67.1741,67.1833,67.128,67.1556,25634.0
2023-04-20 13:00:00,72.92,72.93,72.87,72.87,11481.0,67.1648,67.1741,67.1188,67.1188,11481.0
2023-04-20 13:10:00,72.87,72.93,72.86,72.92,17889.0,67.1188,67.1741,67.1096,67.1648,17889.0
2023-04-20 13:20:00,72.91,72.98,72.89,72.96,17092.0,67.1556,67.2201,67.1372,67.2017,17092.0
2023-04-20 13:30:00,72.97,73.01,72.88,72.89,52691.0,67.2109,67.2477,67.128,67.1372,52691.0
2023-04-20 13:40:00,72.89,72.91,72.83,72.87,27693.0,67.1372,67.1556,67.0819,67.1188,27693.0
2023-04-20 13:50:00,72.87,72.99,72.86,72.95,60440.0,67.1188,67.2293,67.1096,67.1925,60440.0
2023-04-20 14:00:00,72.95,72.99,72.86,72.88,79172.0,67.1925,67.2293,67.1096,67.128,79172.0
2023-04-20 14:10:00,72.89,73.06,72.88,73.06,32969.0,67.1372,67.2938,67.128,67.2938,32969.0
2023-04-20 14:20:00,73.06,73.13,73.03,73.07,33233.0,67.2938,67.3583,67.2662,67.303,33233.0
2023-04-20 14:30:00,73.06,73.07,72.78,72.85,27446.0,67.2938,67.303,67.0359,67.1004,27446.0
2023-04-20 14:40:00,72.86,72.86,72.76,72.77,22336.0,67.1096,67.1096,67.0175,67.0267,22336.0
2023-04-20 14:50:00,72.78,72.87,72.78,72.82,26278.0,67.0359,67.1188,67.0359,67.0727,26278.0
2023-04-20 15:00:00,72.83,72.86,72.74,72.75,34549.0,67.0819,67.1096,66.9991,67.0083,34549.0
2023-04-20 15:10:00,72.75,72.75,72.66,72.71,38116.0,67.0083,67.0083,66.9254,66.9714,38116.0
2023-04-20 15:20:00,72.7,72.83,72.66,72.77,47541.0,66.9622,67.0819,66.9254,67.0267,47541.0
2023-04-20 15:30:00,72.77,72.84,72.71,72.78,65240.0,67.0267,67.0912,66.9714,67.0359,65240.0
2023-04-20 15:40:00,72.79,72.88,72.78,72.86,91196.0,67.0451,67.128,67.0359,67.1096,91196.0
2023-04-20 15:50:00,72.85,73.11,72.8,73.02,326693.0,67.1004,67.3398,67.0543,67.257,326693.0
2023-04-21 09:30:00,73.68,73.98,73.59,73.65,218065.0,67.8649,68.1412,67.782,67.8372,218065.0
2023-04-21 09:40:00,73.65,73.68,73.18,73.18,66048.0,67.8372,67.8649,67.4043,67.4043,66048.0
2023-04-21 09:50:00,73.21,73.33,73.1,73.26,42593.0,67.432,67.5425,67.3306,67.478,42593.0
2023-04-21 10:00:00,73.25,73.26,73.1,73.12,42048.0,67.4688,67.478,67.3306,67.3491,42048.0
2023-04-21 10:10:00,73.13,73.33,73.09,73.3,71568.0,67.3583,67.5425,67.3214,67.5149,71568.0
2023-04-21 10:20:00,73.3,73.39,73.29,73.35,31893.0,67.5149,67.5977,67.5056,67.5609,31893.0
2023-04-21 10:30:00,73.35,73.37,73.26,73.31,22358.0,67.5609,67.5793,67.478,67.5241,22358.0
2023-04-21 10:40:00,73.29,73.35,73.14,73.31,32318.0,67.5056,67.5609,67.3675,67.5241,32318.0
2023-04-21 10:50:00,73.32,73.34,73.21,73.26,24361.0,67.5333,67.5517,67.432,67.478,24361.0
2023-04-21 11:00:00,73.26,73.51,73.25,73.47,41688.0,67.478,67.7083,67.4688,67.6714,41688.0
2023-04-21 11:10:00,73.45,73.55,73.45,73.5,25181.0,67.653,67.7451,67.653,67.6991,25181.0
2023-04-21 11:20:00,73.49,73.53,73.34,73.34,27882.0,67.6899,67.7267,67.5517,67.5517,27882.0
2023-04-21 11:30:00,73.34,73.41,73.25,73.27,29008.0,67.5517,67.6162,67.4688,67.4872,29008.0
2023-04-21 11:40:00,73.25,73.38,73.21,73.22,34081.0,67.4688,67.5885,67.432,67.4412,34081.0
2023-04-21 11:50:00,73.22,73.47,73.22,73.47,52356.0,67.4412,67.6714,67.4412,67.6714,52356.0
2023-04-21 12:00:00,73.47,73.54,73.38,73.38,37051.0,67.6714,67.7359,67.5885,67.5885,37051.0
2023-04-21 12:10:00,73.38,73.48,73.37,73.45,25394.0,67.5885,67.6806,67.5793,67.653,25394.0
2023-04-21 12:20:00,73.45,73.54,73.37,73.54,50218.0,67.653,67.7359,67.5793,67.7359,50218.0
2023-04-21 12:30:00,73.54,73.63,73.51,73.63,71825.0,67.7359,67.8188,67.7083,67.8188,71825.0
2023-04-21 12:40:00,73.63,73.63,73.53,73.54,19478.0,67.8188,67.8188,67.7267,67.7359,19478.0
2023-04-21 12:50:00,73.53,73.61,73.53,73.56,18734.0,67.7267,67.8004,67.7267,67.7543,18734.0
2023-04-21 13:00:00,73.55,73.64,73.55,73.63,19533.0,67.7451,67.828,67.7451,67.8188,19533.0
2023-04-21 13:10:00,73.63,73.66,73.51,73.53,51355.0,67.8188,67.8464,67.7083,67.7267,51355.0
2023-04-21 13:20:00,73.53,73.54,73.47,73.49,30125.0,67.7267,67.7359,67.6714,67.6899,30125.0
2023-04-21 13:30:00,73.49,73.62,73.47,73.62,37613.0,67.6899,67.8096,67.6714,67.8096,37613.0
2023-04-21 13:40:00,73.62,73.81,73.61,73.8,45322.0,67.8096,67.9846,67.8004,67.9754,45322.0
2023-04-21 13:50:00,73.8,73.82,73.73,73.76,31797.0,67.9754,67.9938,67.9109,67.9385,31797.0
2023-04-21 14:00:00,73.76,73.82,73.73,73.76,31718.0,67.9385,67.9938,67.9109,67.9385,31718.0
2023-04-21 14:10:00,73.76,73.81,73.71,73.73,31598.0,67.9385,67.9846,67.8925,67.9109,31598.0
2023-04-21 14:20:00,73.73,73.79,73.67,73.72,43051.0,67.9109,67.9662,67.8557,67.9017,43051.0
2023-04-21 14:30:00,73.73,73.75,73.64,73.69,46546.0,67.9109,67.9293,67.828,67.8741,46546.0
2023-04-21 14:40:00,73.7,73.71,73.62,73.69,29845.0,67.8833,67.8925,67.8096,67.8741,29845.0
2023-04-21 14:50:00,73.69,73.7,73.59,73.62,26036.0,67.8741,67.8833,67.782,67.8096,26036.0
2023-04-21 15:00:00,73.62,73.67,73.6,73.67,48122.0,67.8096,67.8557,67.7912,67.8557,48122.0
2023-04-21 15:10:00,73.67,73.68,73.56,73.59,36567.0,67.8557,67.8649,67.7543,67.782,36567.0
2023-04-21 15:20:00,73.59,73.63,73.58,73.6,50868.0,67.782,67.8188,67.7728,67.7912,50868.0
2023-04-21 15:30:00,73.61,73.73,73.59,73.66,48696.0,67.8004,67.9109,67.782,67.8464,48696.0
2023-04-21 15:40:00,73.65,73.69,73.55,73.59,69129.0,67.8372,67.8741,67.7451,67.782,69129.0
2023-04-21 15:50:00,73.59,73.7,73.58,73.62,256492.0,67.782,67.8833,67.7728,67.8096,256492.0
2023-04-24 09:30:00,73.66,73.77,73.31,73.31,72959.0,67.8464,67.9478,67.5241,67.5241,72959.0
2023-04-24 09:40:00,73.33,73.5,73.22,73.49,52586.0,67.5425,67.6991,67.4412,67.6899,52586.0
2023-04-24 09:50:00,73.5,73.56,73.39,73.53,55278.0,67.6991,67.7543,67.5977,67.7267,55278.0
2023-04-24 10:00:00,73.54,73.67,73.52,73.6,45952.0,67.7359,67.8557,67.7175,67.7912,45952.0
2023-04-24 10:10:00,73.63,73.67,73.58,73.58,22272.0,67.8188,67.8557,67.7728,67.7728,22272.0
2023-04-24 10:20:00,73.57,73.72,73.57,73.58,42147.0,67.7635,67.9017,67.7635,67.7728,42147.0
2023-04-24 10:30:00,73.57,73.8,73.57,73.8,29775.0,67.7635,67.9754,67.7635,67.9754,29775.0
2023-04-24 10:40:00,73.8,74.0,73.78,73.99,55304.0,67.9754,68.1596,67.957,68.1504,55304.0
2023-04-24 10:50:00,73.99,74.03,73.84,73.84,61166.0,68.1504,68.1872,68.0122,68.0122,61166.0
2023-04-24 11:00:00,73.85,73.96,73.85,73.89,21798.0,68.0214,68.1228,68.0214,68.0583,21798.0
2023-04-24 11:10:00,73.9,74.06,73.9,74.02,22469.0,68.0675,68.2149,68.0675,68.178,22469.0
2023-04-24 11:20:00,74.02,74.05,73.95,73.97,21455.0,68.178,68.2057,68.1136,68.132,21455.0
2023-04-24 11:30:00,73.98,74.06,73.97,74.02,30223.0,68.1412,68.2149,68.132,68.178,30223.0
2023-04-24 11:40:00,74.02,74.09,73.94,74.06,63270.0,68.178,68.2425,68.1043,68.2149,63270.0
2023-04-24 11:50:00,74.07,74.09,73.99,74.0,62733.0,68.2241,68.2425,68.1504,68.1596,62733.0
2023-04-24 12:00:00,74.01,74.04,73.87,73.89,51782.0,68.1688,68.1964,68.0399,68.0583,51782.0
2023-04-24 12:10:00,73.89,73.91,73.8,73.9,90081.0,68.0583,68.0767,67.9754,68.0675,90081.0
2023-04-24 12:20:00,73.9,73.99,73.89,73.97,22176.0,68.0675,68.1504,68.0583,68.132,22176.0
2023-04-24 12:30:00,73.98,73.99,73.93,73.98,16480.0,68.1412,68.1504,68.0951,68.1412,16480.0
2023-04-24 12:40:00,73.98,74.02,73.96,74.0,17355.0,68.1412,68.178,68.1228,68.1596,17355.0
2023-04-24 12:50:00,74.01,74.04,73.95,73.96,18398.0,68.1688,68.1964,68.1136,68.1228,18398.0
2023-04-24 13:00:00,73.96,73.97,73.9,73.91,35204.0,68.1228,68.132,68.0675,68.0767,35204.0
2023-04-24 13:10:00,73.91,73.95,73.83,73.84,32846.0,68.0767,68.1136,68.003,68.0122,32846.0
2023-04-24 13:20:00,73.84,73.98,73.83,73.98,18317.0,68.0122,68.1412,68.003,68.1412,18317.0
2023-04-24 13:30:00,73.98,74.05,73.96,74.02,31276.0,68.1412,68.2057,68.1228,68.178,31276.0
2023-04-24 13:40:00,74.02,74.07,73.98,74.05,31408.0,68.178,68.2241,68.1412,68.2057,31408.0
2023-04-24 13:50:00,74.05,74.1,74.03,74.05,29158.0,68.2057,68.2517,68.1872,68.2057,29158.0
2023-04-24 14:00:00,74.05,74.06,73.89,73.89,48745.0,68.2057,68.2149,68.0583,68.0583,48745.0
2023-04-24 14:10:00,73.89,73.9,73.79,73.82,33690.0,68.0583,68.0675,67.9662,67.9938,33690.0
2023-04-24 14:20:00,73.82,73.88,73.8,73.85,41176.0,67.9938,68.0491,67.9754,68.0214,41176.0
2023-04-24 14:30:00,73.86,73.92,73.85,73.86,18947.0,68.0307,68.0859,68.0214,68.0307,18947.0
2023-04-24 14:40:00,73.85,73.87,73.79,73.8,21232.0,68.0214,68.0399,67.9662,67.9754,21232.0
2023-04-24 14:50:00,73.8,73.87,73.79,73.85,22861.0,67.9754,68.0399,67.9662,68.0214,22861.0
2023-04-24 15:00:00,73.86,73.92,73.85,73.9,21749.0,68.0307,68.0859,68.0214,68.0675,21749.0
2023-04-24 15:10:00,73.91,73.94,73.88,73.92,26031.0,68.0767,68.1043,68.0491,68.0859,26031.0
2023-04-24 15:20:00,73.92,73.96,73.87,73.89,26195.0,68.0859,68.1228,68.0399,68.0583,26195.0
2023-04-24 15:30:00,73.91,73.96,73.83,73.85,41981.0,68.0767,68.1228,68.003,68.0214,41981.0
2023-04-24 15:40:00,73.84,74.06,73.84,74.05,70348.0,68.0122,68.2149,68.0122,68.2057,70348.0
2023-04-24 15:50:00,74.04,74.15,73.94,74.1,259315.0,68.1964,68.2978,68.1043,68.2517,259315.0
2023-04-25 09:30:00,74.23,74.31,73.91,74.08,94033.0,68.3715,68.4451,68.0767,68.2333,94033.0
2023-04-25 09:40:00,74.09,74.29,73.99,74.22,91566.0,68.2425,68.4267,68.1504,68.3622,91566.0
2023-04-25 09:50:00,74.21,74.28,74.04,74.17,45785.0,68.353,68.4175,68.1964,68.3162,45785.0
2023-04-25 10:00:00,74.18,74.29,74.06,74.23,66744.0,68.3254,68.4267,68.2149,68.3715,66744.0
2023-04-25 10:10:00,74.22,74.23,74.06,74.18,63714.0,68.3622,68.3715,68.2149,68.3254,63714.0
2023-04-25 10:20:00,74.21,74.23,74.04,74.05,64277.0,68.353,68.3715,68.1964,68.2057,64277.0
2023-04-25 10:30:00,74.04,74.22,73.99,74.18,61530.0,68.1964,68.3622,68.1504,68.3254,61530.0
2023-04-25 10:40:00,74.2,74.25,74.14,74.21,53675.0,68.3438,68.3899,68.2886,68.353,53675.0
2023-04-25 10:50:00,74.22,74.32,74.21,74.31,35123.0,68.3622,68.4544,68.353,68.4451,35123.0
2023-04-25 11:00:00,74.31,74.34,74.21,74.29,39560.0,68.4451,68.4728,68.353,68.4267,39560.0
2023-04-25 11:10:00,74.29,74.47,74.26,74.4,35462.0,68.4267,68.5925,68.3991,68.528,35462.0
2023-04-25 11:20:00,74.41,74.41,74.14,74.16,41426.0,68.5372,68.5372,68.2886,68.307,41426.0
2023-04-25 11:30:00,74.15,74.23,74.11,74.17,31703.0,68.2978,68.3715,68.2609,68.3162,31703.0
2023-04-25 11:40:00,74.16,74.28,74.14,74.22,21258.0,68.307,68.4175,68.2886,68.3622,21258.0
2023-04-25 11:50:00,74.24,74.33,74.2,74.29,30577.0,68.3807,68.4636,68.3438,68.4267,30577.0
2023-04-25 12:00:00,74.33,74.38,74.3,74.33,17767.0,68.4636,68.5096,68.4359,68.4636,17767.0
2023-04-25 12:10:00,74.33,74.38,74.29,74.36,32499.0,68.4636,68.5096,68.4267,68.4912,32499.0
2023-04-25 12:20:00,74.37,74.43,74.36,74.36,20757.0,68.5004,68.5557,68.4912,68.4912,20757.0
2023-04-25 12:30:00,74.36,74.41,74.33,74.39,18895.0,68.4912,68.5372,68.4636,68.5188,18895.0
2023-04-25 12:40:00,74.39,74.42,74.31,74.31,19509.0,68.5188,68.5465,68.4451,68.4451,19509.0
2023-04-25 12:50:00,74.32,74.33,74.24,74.25,18000.0,68.4544,68.4636,68.3807,68.3899,18000.0
2023-04-25 13:00:00,74.25,74.33,74.25,74.31,23305.0,68.3899,68.4636,68.3899,68.4451,23305.0
2023-04-25 13:10:00,74.31,74.41,74.2,74.23,30554.0,68.4451,68.5372,68.3438,68.3715,30554.0
2023-04-25 13:20:00,74.23,74.26,74.11,74.18,57431.0,68.3715,68.3991,68.2609,68.3254,57431.0
2023-04-25 13:30:00,74.18,74.19,74.11,74.17,20464.0,68.3254,68.3346,68.2609,68.3162,20464.0
2023-04-25 13:40:00,74.2,74.22,74.08,74.1,64099.0,68.3438,68.3622,68.2333,68.2517,64099.0
2023-04-25 13:50:00,74.09,74.1,73.89,73.9,70774.0,68.2425,68.2517,68.0583,68.0675,70774.0
2023-04-25 14:00:00,73.89,73.93,73.83,73.84,34503.0,68.0583,68.0951,68.003,68.0122,34503.0
2023-04-25 14:10:00,73.84,73.89,73.76,73.86,39787.0,68.0122,68.0583,67.9385,68.0307,39787.0
2023-04-25 14:20:00,73.87,73.97,73.85,73.97,23288.0,68.0399,68.132,68.0214,68.132,23288.0
2023-04-25 14:30:00,73.96,73.99,73.88,73.9,29891.0,68.1228,68.1504,68.0491,68.0675,29891.0
2023-04-25 14:40:00,73.9,73.92,73.82,73.92,31446.0,68.0675,68.0859,67.9938,68.0859,31446.0
2023-04-25 14:50:00,73.93,73.98,73.88,73.89,34898.0,68.0951,68.1412,68.0491,68.0583,34898.0
2023-04-25 15:00:00,73.89,74.03,73.88,73.97,45900.0,68.0583,68.1872,68.0491,68.132,45900.0
2023-04-25 15:10:00,73.98,74.09,73.98,74.04,36861.0,68.1412,68.2425,68.1412,68.1964,36861.0
2023-04-25 15:20:00,74.04,74.13,74.02,74.09,60551.0,68.1964,68.2793,68.178,68.2425,60551.0
2023-04-25 15:30:00,74.09,74.14,74.04,74.08,54619.0,68.2425,68.2886,68.1964,68.2333,54619.0
2023-04-25 15:40:00,74.08,74.09,73.94,73.95,87512.0,68.2333,68.2425,68.1043,68.1136,87512.0
2023-04-25 15:50:00,73.94,74.01,73.89,73.96,256582.0,68.1043,68.1688,68.0583,68.1228,256582.0
2023-04-26 09:30:00,73.54,73.65,73.01,73.4,114943.0,67.7359,67.8372,67.2477,67.607,114943.0
2023-04-26 09:40:00,73.41,73.44,72.87,72.94,79527.0,67.6162,67.6438,67.1188,67.1833,79527.0
2023-04-26 09:50:00,72.92,72.99,72.64,72.94,64718.0,67.1648,67.2293,66.9069,67.1833,64718.0
2023-04-26 10:00:00,72.94,73.14,72.66,72.69,76692.0,67.1833,67.3675,66.9254,66.953,76692.0
2023-04-26 10:10:00,72.68,72.91,72.54,72.83,71503.0,66.9438,67.1556,66.8148,67.0819,71503.0
2023-04-26 10:20:00,72.81,72.96,72.8,72.96,48501.0,67.0635,67.2017,67.0543,67.2017,48501.0
2023-04-26 10:30:00,72.96,73.18,72.9,73.11,56699.0,67.2017,67.4043,67.1464,67.3398,56699.0
2023-04-26 10:40:00,73.1,73.16,73.02,73.16,39657.0,67.3306,67.3859,67.257,67.3859,39657.0
2023-04-26 10:50:00,73.15,73.34,73.13,73.2,78315.0,67.3767,67.5517,67.3583,67.4227,78315.0
2023-04-26 11:00:00,73.23,73.26,73.12,73.2,54962.0,67.4504,67.478,67.3491,67.4227,54962.0
2023-04-26 11:10:00,73.2,73.26,73.11,73.12,50248.0,67.4227,67.478,67.3398,67.3491,50248.0
2023-04-26 11:20:00,73.11,73.27,73.04,73.22,52401.0,67.3398,67.4872,67.2754,67.4412,52401.0
2023-04-26 11:30:00,73.2,73.26,73.08,73.1,46997.0,67.4227,67.478,67.3122,67.3306,46997.0
2023-04-26 11:40:00,73.12,73.23,73.1,73.18,28459.0,67.3491,67.4504,67.3306,67.4043,28459.0
2023-04-26 11:50:00,73.19,73.19,72.98,72.98,26258.0,67.4135,67.4135,67.2201,67.2201,26258.0
2023-04-26 12:00:00,72.97,72.99,72.79,72.84,57541.0,67.2109,67.2293,67.0451,67.0912,57541.0
2023-04-26 12:10:00,72.85,72.96,72.83,72.85,34760.0,67.1004,67.2017,67.0819,67.1004,34760.0
2023-04-26 12:20:00,72.84,72.85,72.74,72.8,50190.0,67.0912,67.1004,66.9991,67.0543,50190.0
2023-04-26 12:30:00,72.8,72.98,72.79,72.97,23521.0,67.0543,67.2201,67.0451,67.2109,23521.0
2023-04-26 12:40:00,72.97,73.08,72.93,73.08,26263.0,67.2109,67.3122,67.1741,67.3122,26263.0
2023-04-26 12:50:00,73.08,73.13,72.99,73.1,42326.0,67.3122,67.3583,67.2293,67.3306,42326.0
2023-04-26 13:00:00,73.1,73.11,73.0,73.03,42324.0,67.3306,67.3398,67.2385,67.2662,42324.0
2023-04-26 13:10:00,73.04,73.06,72.94,72.94,33861.0,67.2754,67.2938,67.1833,67.1833,33861.0
2023-04-26 13:20:00,72.94,72.94,72.83,72.92,24040.0,67.1833,67.1833,67.0819,67.1648,24040.0
2023-04-26 13:30:00,72.93,72.96,72.84,72.84,35893.0,67.1741,67.2017,67.0912,67.0912,35893.0
2023-04-26 13:40:00,72.85,72.88,72.7,72.7,71015.0,67.1004,67.128,66.9622,66.9622,71015.0
2023-04-26 13:50:00,72.7,72.7,72.52,72.61,56544.0,66.9622,66.9622,66.7964,66.8793,56544.0
2023-04-26 14:00:00,72.61,72.64,72.51,72.53,58526.0,66.8793,66.9069,66.7872,66.8056,58526.0
2023-04-26 14:10:00,72.53,72.6,72.46,72.56,42421.0,66.8056,66.8701,66.7411,66.8333,42421.0
2023-04-26 14:20:00,72.56,72.8,72.55,72.72,52436.0,66.8333,67.0543,66.824,66.9806,52436.0
2023-04-26 14:30:00,72.71,72.75,72.61,72.73,46246.0,66.9714,67.0083,66.8793,66.9898,46246.0
2023-04-26 14:40:00,72.72,72.91,72.72,72.88,38737.0,66.9806,67.1556,66.9806,67.128,38737.0
2023-04-26 14:50:00,72.88,72.89,72.68,72.8,79863.0,67.128,67.1372,66.9438,67.0543,79863.0
2023-04-26 15:00:00,72.8,72.85,72.71,72.78,58040.0,67.0543,67.1004,66.9714,67.0359,58040.0
2023-04-26 15:10:00,72.77,72.88,72.77,72.8,59708.0,67.0267,67.128,67.0267,67.0543,59708.0
2023-04-26 15:20:00,72.79,72.83,72.69,72.73,90368.0,67.0451,67.0819,66.953,66.9898,90368.0
2023-04-26 15:30:00,72.73,72.77,72.58,72.63,102349.0,66.9898,67.0267,66.8517,66.8977,102349.0
2023-04-26 15:40:00,72.63,72.71,72.56,72.7,153960.0,66.8977,66.9714,66.8333,66.9622,153960.0
2023-04-26 15:50:00,72.7,72.7,72.54,72.58,411783.0,66.9622,66.9622,66.8148,66.8517,411783.0
2023-04-27 09:30:00,72.8,73.43,72.79,73.2,128186.0,67.0543,67.6346,67.0451,67.4227,128186.0
2023-04-27 09:40:00,73.24,73.31,72.93,73.08,101396.0,67.4596,67.5241,67.1741,67.3122,101396.0
2023-04-27 09:50:00,73.08,73.25,72.8,73.04,61881.0,67.3122,67.4688,67.0543,67.2754,61881.0
2023-04-27 10:00:00,73.05,73.46,73.05,73.28,62913.0,67.2846,67.6622,67.2846,67.4964,62913.0
2023-04-27 10:10:00,73.26,73.28,72.97,73.09,45877.0,67.478,67.4964,67.2109,67.3214,45877.0
2023-04-27 10:20:00,73.09,73.45,73.05,73.39,72296.0,67.3214,67.653,67.2846,67.5977,72296.0
2023-04-27 10:30:00,73.38,73.38,73.05,73.11,42717.0,67.5885,67.5885,67.2846,67.3398,42717.0
2023-04-27 10:40:00,73.12,73.34,73.03,73.34,37217.0,67.3491,67.5517,67.2662,67.5517,37217.0
2023-04-27 10:50:00,73.36,73.37,73.12,73.3,74607.0,67.5701,67.5793,67.3491,67.5149,74607.0
2023-04-27 11:00:00,73.31,73.31,73.16,73.31,35308.0,67.5241,67.5241,67.3859,67.5241,35308.0
2023-04-27 11:10:00,73.3,73.32,73.1,73.2,46101.0,67.5149,67.5333,67.3306,67.4227,46101.0
2023-04-27 11:20:00,73.2,73.4,73.13,73.4,63067.0,67.4227,67.607,67.3583,67.607,63067.0
2023-04-27 11:30:00,73.4,73.43,73.01,73.06,63805.0,67.607,67.6346,67.2477,67.2938,63805.0
2023-04-27 11:40:00,73.08,73.37,73.01,73.34,64014.0,67.3122,67.5793,67.2477,67.5517,64014.0
2023-04-27 11:50:00,73.34,73.56,73.33,73.53,44767.0,67.5517,67.7543,67.5425,67.7267,44767.0
2023-04-27 12:00:00,73.53,73.62,73.4,73.53,31184.0,67.7267,67.8096,67.607,67.7267,31184.0
2023-04-27 12:10:00,73.52,73.58,73.41,73.53,34166.0,67.7175,67.7728,67.6162,67.7267,34166.0
2023-04-27 12:20:00,73.54,73.59,73.5,73.5,18846.0,67.7359,67.782,67.6991,67.6991,18846.0
2023-04-27 12:30:00,73.51,73.58,73.5,73.54,41950.0,67.7083,67.7728,67.6991,67.7359,41950.0
2023-04-27 12:40:00,73.54,73.6,73.45,73.52,41256.0,67.7359,67.7912,67.653,67.7175,41256.0
2023-04-27 12:50:00,73.53,73.59,73.48,73.48,23775.0,67.7267,67.782,67.6806,67.6806,23775.0
2023-04-27 13:00:00,73.46,73.47,73.29,73.36,41841.0,67.6622,67.6714,67.5056,67.5701,41841.0
2023-04-27 13:10:00,73.38,73.41,73.28,73.29,102413.0,67.5885,67.6162,67.4964,67.5056,102413.0
2023-04-27 13:20:00,73.28,73.35,73.19,73.23,73525.0,67.4964,67.5609,67.4135,67.4504,73525.0
2023-04-27 13:30:00,73.24,73.24,72.72,72.72,129867.0,67.4596,67.4596,66.9806,66.9806,129867.0
2023-04-27 13:40:00,72.72,73.21,72.62,73.02,325712.0,66.9806,67.432,66.8885,67.257,325712.0
2023-04-27 13:50:00,73.01,73.31,72.89,72.91,62600.0,67.2477,67.5241,67.1372,67.1556,62600.0
2023-04-27 14:00:00,72.89,72.99,72.82,72.82,44681.0,67.1372,67.2293,67.0727,67.0727,44681.0
2023-04-27 14:10:00,72.83,72.96,72.75,72.96,37949.0,67.0819,67.2017,67.0083,67.2017,37949.0
2023-04-27 14:20:00,72.98,73.18,72.92,73.18,33904.0,67.2201,67.4043,67.1648,67.4043,33904.0
2023-04-27 14:30:00,73.17,73.32,73.15,73.26,31480.0,67.3951,67.5333,67.3767,67.478,31480.0
2023-04-27 14:40:00,73.27,73.35,73.21,73.3,29213.0,67.4872,67.5609,67.432,67.5149,29213.0
2023-04-27 14:50:00,73.3,73.45,73.24,73.42,29468.0,67.5149,67.653,67.4596,67.6254,29468.0
2023-04-27 15:00:00,73.44,73.57,73.43,73.45,33024.0,67.6438,67.7635,67.6346,67.653,33024.0
2023-04-27 15:10:00,73.46,73.52,73.37,73.51,62510.0,67.6622,67.7175,67.5793,67.7083,62510.0
2023-04-27 15:20:00,73.5,73.53,73.35,73.36,44172.0,67.6991,67.7267,67.5609,67.5701,44172.0
2023-04-27 15:30:00,73.35,73.35,73.21,73.32,70470.0,67.5609,67.5609,67.432,67.5333,70470.0
2023-04-27 15:40:00,73.33,73.55,73.31,73.47,204258.0,67.5425,67.7451,67.5241,67.6714,204258.0
2023-04-27 15:50:00,73.46,73.52,73.26,73.51,335269.0,67.6622,67.7175,67.478,67.7083,335269.0
2023-04-28 09:30:00,73.54,74.03,73.47,74.02,98038.0,67.7359,68.1872,67.6714,68.178,98038.0
2023-04-28 09:40:00,74.02,74.02,73.63,73.72,69444.0,68.178,68.178,67.8188,67.9017,69444.0
2023-04-28 09:50:00,73.73,73.73,73.4,73.42,77317.0,67.9109,67.9109,67.607,67.6254,77317.0
2023-04-28 10:00:00,73.36,73.58,73.29,73.52,69865.0,67.5701,67.7728,67.5056,67.7175,69865.0
2023-04-28 10:10:00,73.52,73.66,73.37,73.5,76858.0,67.7175,67.8464,67.5793,67.6991,76858.0
2023-04-28 10:20:00,73.55,73.57,73.41,73.56,45519.0,67.7451,67.7635,67.6162,67.7543,45519.0
2023-04-28 10:30:00,73.55,73.75,73.55,73.61,45302.0,67.7451,67.9293,67.7451,67.8004,45302.0
2023-04-28 10:40:00,73.59,73.74,73.54,73.74,37339.0,67.782,67.9201,67.7359,67.9201,37339.0
2023-04-28 10:50:00,73.76,73.81,73.54,73.55,40930.0,67.9385,67.9846,67.7359,67.7451,40930.0
2023-04-28 11:00:00,73.55,73.8,73.5,73.75,39362.0,67.7451,67.9754,67.6991,67.9293,39362.0
2023-04-28 11:10:00,73.76,73.88,73.76,73.8,40707.0,67.9385,68.0491,67.9385,67.9754,40707.0
2023-04-28 11:20:00,73.8,73.93,73.8,73.87,31732.0,67.9754,68.0951,67.9754,68.0399,31732.0
2023-04-28 11:30:00,73.86,73.94,73.78,73.8,32050.0,68.0307,68.1043,67.957,67.9754,32050.0
2023-04-28 11:40:00,73.79,73.86,73.76,73.8,27673.0,67.9662,68.0307,67.9385,67.9754,27673.0
2023-04-28 11:50:00,73.81,73.91,73.8,73.88,27751.0,67.9846,68.0767,67.9754,68.0491,27751.0
2023-04-28 12:00:00,73.89,73.9,73.75,73.85,22666.0,68.0583,68.0675,67.9293,68.0214,22666.0
2023-04-28 12:10:00,73.86,73.93,73.8,73.92,93226.0,68.0307,68.0951,67.9754,68.0859,93226.0
2023-04-28 12:20:00,73.92,74.01,73.88,73.92,90897.0,68.0859,68.1688,68.0491,68.0859,90897.0
2023-04-28 12:30:00,73.95,73.98,73.85,73.87,43793.0,68.1136,68.1412,68.0214,68.0399,43793.0
2023-04-28 12:40:00,73.87,73.89,73.8,73.87,28825.0,68.0399,68.0583,67.9754,68.0399,28825.0
2023-04-28 12:50:00,73.86,73.9,73.79,73.86,22863.0,68.0307,68.0675,67.9662,68.0307,22863.0
2023-04-28 13:00:00,73.85,73.86,73.73,73.74,19716.0,68.0214,68.0307,67.9109,67.9201,19716.0
2023-04-28 13:10:00,73.72,73.75,73.64,73.7,18999.0,67.9017,67.9293,67.828,67.8833,18999.0
2023-04-28 13:20:00,73.7,73.71,73.6,73.7,25389.0,67.8833,67.8925,67.7912,67.8833,25389.0
2023-04-28 13:30:00,73.7,73.74,73.64,73.67,38858.0,67.8833,67.9201,67.828,67.8557,38858.0
2023-04-28 13:40:00,73.66,73.67,73.56,73.57,24616.0,67.8464,67.8557,67.7543,67.7635,24616.0
2023-04-28 13:50:00,73.56,73.57,73.44,73.53,100491.0,67.7543,67.7635,67.6438,67.7267,100491.0
2023-04-28 14:00:00,73.53,73.67,73.52,73.59,46320.0,67.7267,67.8557,67.7175,67.782,46320.0
2023-04-28 14:10:00,73.58,73.58,73.34,73.36,37824.0,67.7728,67.7728,67.5517,67.5701,37824.0
2023-04-28 14:20:00,73.34,73.38,73.16,73.21,32189.0,67.5517,67.5885,67.3859,67.432,32189.0
2023-04-28 14:30:00,73.21,73.26,73.14,73.26,48312.0,67.432,67.478,67.3675,67.478,48312.0
2023-04-28 14:40:00,73.26,73.26,73.09,73.1,44692.0,67.478,67.478,67.3214,67.3306,44692.0
2023-04-28 14:50:00,73.09,73.32,73.09,73.3,29911.0,67.3214,67.5333,67.3214,67.5149,29911.0
2023-04-28 15:00:00,73.29,73.37,73.26,73.3,39611.0,67.5056,67.5793,67.478,67.5149,39611.0
2023-04-28 15:10:00,73.29,73.48,73.29,73.47,41553.0,67.5056,67.6806,67.5056,67.6714,41553.0
2023-04-28 15:20:00,73.46,73.48,73.35,73.37,61044.0,67.6622,67.6806,67.5609,67.5793,61044.0
2023-04-28 15:30:00,73.37,73.49,73.32,73.48,69758.0,67.5793,67.6899,67.5333,67.6806,69758.0
2023-04-28 15:40:00,73.48,73.49,73.32,73.36,111015.0,67.6806,67.6899,67.5333,67.5701,111015.0
2023-04-28 15:50:00,73.36,73.55,73.28,73.55,425182.0,67.5701,67.7451,67.4964,67.7451,425182.0
2023-05-01 09:30:00,73.5,73.79,73.33,73.73,80506.0,67.6991,67.9662,67.5425,67.9109,80506.0
2023-05-01 09:40:00,73.67,73.69,73.42,73.53,64812.0,67.8557,67.8741,67.6254,67.7267,64812.0
2023-05-01 09:50:00,73.58,73.79,73.41,73.73,116524.0,67.7728,67.9662,67.6162,67.9109,116524.0
2023-05-01 10:00:00,73.72,73.79,73.61,73.78,75673.0,67.9017,67.9662,67.8004,67.957,75673.0
2023-05-01 10:10:00,73.79,73.85,73.69,73.76,26005.0,67.9662,68.0214,67.8741,67.9385,26005.0
2023-05-01 10:20:00,73.75,73.88,73.72,73.84,34491.0,67.9293,68.0491,67.9017,68.0122,34491.0
2023-05-01 10:30:00,73.84,73.92,73.78,73.86,44677.0,68.0122,68.0859,67.957,68.0307,44677.0
2023-05-01 10:40:00,73.86,73.89,73.76,73.84,53183.0,68.0307,68.0583,67.9385,68.0122,53183.0
2023-05-01 10:50:00,73.84,74.11,73.82,74.1,73468.0,68.0122,68.2609,67.9938,68.2517,73468.0
2023-05-01 11:00:00,74.1,74.19,74.05,74.19,28476.0,68.2517,68.3346,68.2057,68.3346,28476.0
2023-05-01 11:10:00,74.19,74.27,74.13,74.24,38877.0,68.3346,68.4083,68.2793,68.3807,38877.0
2023-05-01 11:20:00,74.22,74.29,74.13,74.2,36599.0,68.3622,68.4267,68.2793,68.3438,36599.0
2023-05-01 11:30:00,74.18,74.4,74.17,74.35,52504.0,68.3254,68.528,68.3162,68.482,52504.0
2023-05-01 11:40:00,74.34,74.45,74.33,74.37,35215.0,68.4728,68.5741,68.4636,68.5004,35215.0
2023-05-01 11:50:00,74.37,74.38,74.22,74.28,29039.0,68.5004,68.5096,68.3622,68.4175,29039.0
2023-05-01 12:00:00,74.27,74.31,74.12,74.22,48183.0,68.4083,68.4451,68.2701,68.3622,48183.0
2023-05-01 12:10:00,74.22,74.34,74.18,74.34,30319.0,68.3622,68.4728,68.3254,68.4728,30319.0
2023-05-01 12:20:00,74.34,74.35,74.24,74.27,25712.0,68.4728,68.482,68.3807,68.4083,25712.0
2023-05-01 12:30:00,74.27,74.42,74.26,74.39,43370.0,68.4083,68.5465,68.3991,68.5188,43370.0
2023-05-01 12:40:00,74.4,74.41,74.32,74.37,36032.0,68.528,68.5372,68.4544,68.5004,36032.0
2023-05-01 12:50:00,74.38,74.43,74.33,74.33,22390.0,68.5096,68.5557,68.4636,68.4636,22390.0
2023-05-01 13:00:00,74.33,74.34,74.25,74.32,25624.0,68.4636,68.4728,68.3899,68.4544,25624.0
2023-05-01 13:10:00,74.33,74.37,74.29,74.32,33156.0,68.4636,68.5004,68.4267,68.4544,33156.0
2023-05-01 13:20:00,74.32,74.38,74.3,74.33,27456.0,68.4544,68.5096,68.4359,68.4636,27456.0
2023-05-01 13:30:00,74.32,74.4,74.26,74.31,37686.0,68.4544,68.528,68.3991,68.4451,37686.0
2023-05-01 13:40:00,74.32,74.42,74.31,74.41,24689.0,68.4544,68.5465,68.4451,68.5372,24689.0
2023-05-01 13:50:00,74.41,74.51,74.39,74.5,37213.0,68.5372,68.6294,68.5188,68.6201,37213.0
2023-05-01 14:00:00,74.51,74.55,74.41,74.55,81568.0,68.6294,68.6662,68.5372,68.6662,81568.0
2023-05-01 14:10:00,74.55,74.56,74.48,74.54,35555.0,68.6662,68.6754,68.6017,68.657,35555.0
2023-05-01 14:20:00,74.54,74.55,74.32,74.37,33630.0,68.657,68.6662,68.4544,68.5004,33630.0
2023-05-01 14:30:00,74.38,74.4,74.18,74.21,27475.0,68.5096,68.528,68.3254,68.353,27475.0
2023-05-01 14:40:00,74.2,74.31,74.18,74.3,35387.0,68.3438,68.4451,68.3254,68.4359,35387.0
2023-05-01 14:50:00,74.29,74.35,74.24,74.24,35261.0,68.4267,68.482,68.3807,68.3807,35261.0
2023-05-01 15:00:00,74.23,74.32,74.22,74.23,33323.0,68.3715,68.4544,68.3622,68.3715,33323.0
2023-05-01 15:10:00,74.22,74.25,74.18,74.22,33295.0,68.3622,68.3899,68.3254,68.3622,33295.0
2023-05-01 15:20:00,74.23,74.25,74.04,74.12,166271.0,68.3715,68.3899,68.1964,68.2701,166271.0
2023-05-01 15:30:00,74.12,74.22,74.04,74.04,66470.0,68.2701,68.3622,68.1964,68.1964,66470.0
2023-05-01 15:40:00,74.04,74.2,74.03,74.11,99387.0,68.1964,68.3438,68.1872,68.2609,99387.0
2023-05-01 15:50:00,74.11,74.14,73.96,74.08,375765.0,68.2609,68.2886,68.1228,68.2333,375765.0
2023-05-02 09:30:00,74.25,74.36,73.75,74.06,117451.0,68.3899,68.4912,67.9293,68.2149,117451.0
2023-05-02 09:40:00,74.07,74.08,73.72,73.74,87705.0,68.2241,68.2333,67.9017,67.9201,87705.0
2023-05-02 09:50:00,73.71,74.09,73.65,74.05,85388.0,67.8925,68.2425,67.8372,68.2057,85388.0
2023-05-02 10:00:00,74.05,74.06,73.87,73.99,61610.0,68.2057,68.2149,68.0399,68.1504,61610.0
2023-05-02 10:10:00,74.0,74.19,73.99,74.19,90475.0,68.1596,68.3346,68.1504,68.3346,90475.0
2023-05-02 10:20:00,74.19,74.35,73.76,73.81,132412.0,68.3346,68.482,67.9385,67.9846,132412.0
2023-05-02 10:30:00,73.81,73.88,73.66,73.76,91820.0,67.9846,68.0491,67.8464,67.9385,91820.0
2023-05-02 10:40:00,73.77,73.93,73.72,73.8,88005.0,67.9478,68.0951,67.9017,67.9754,88005.0
2023-05-02 10:50:00,73.79,74.03,73.75,73.99,55843.0,67.9662,68.1872,67.9293,68.1504,55843.0
2023-05-02 11:00:00,73.99,74.0,73.64,73.66,63110.0,68.1504,68.1596,67.828,67.8464,63110.0
2023-05-02 11:10:00,73.66,73.7,73.32,73.33,55390.0,67.8464,67.8833,67.5333,67.5425,55390.0
2023-05-02 11:20:00,73.33,73.37,73.1,73.37,71438.0,67.5425,67.5793,67.3306,67.5793,71438.0
2023-05-02 11:30:00,73.36,73.4,73.26,73.33,49427.0,67.5701,67.607,67.478,67.5425,49427.0
2023-05-02 11:40:00,73.33,73.59,73.33,73.5,37883.0,67.5425,67.782,67.5425,67.6991,37883.0
2023-05-02 11:50:00,73.49,73.66,73.4,73.64,51159.0,67.6899,67.8464,67.607,67.828,51159.0
2023-05-02 12:00:00,73.63,73.66,73.56,73.57,34609.0,67.8188,67.8464,67.7543,67.7635,34609.0
2023-05-02 12:10:00,73.58,73.62,73.41,73.61,48220.0,67.7728,67.8096,67.6162,67.8004,48220.0
2023-05-02 12:20:00,73.62,73.69,73.54,73.67,53863.0,67.8096,67.8741,67.7359,67.8557,53863.0
2023-05-02 12:30:00,73.67,73.68,73.48,73.5,89919.0,67.8557,67.8649,67.6806,67.6991,89919.0
2023-05-02 12:40:00,73.48,73.71,73.48,73.7,59007.0,67.6806,67.8925,67.6806,67.8833,59007.0
2023-05-02 12:50:00,73.68,73.68,73.56,73.62,30395.0,67.8649,67.8649,67.7543,67.8096,30395.0
2023-05-02 13:00:00,73.62,73.63,73.33,73.35,43045.0,67.8096,67.8188,67.5425,67.5609,43045.0
2023-05-02 13:10:00,73.36,73.48,73.33,73.39,34274.0,67.5701,67.6806,67.5425,67.5977,34274.0
2023-05-02 13:20:00,73.38,73.47,73.34,73.41,36496.0,67.5885,67.6714,67.5517,67.6162,36496.0
2023-05-02 13:30:00,73.4,73.4,73.12,73.12,34892.0,67.607,67.607,67.3491,67.3491,34892.0
2023-05-02 13:40:00,73.13,73.36,73.12,73.33,40447.0,67.3583,67.5701,67.3491,67.5425,40447.0
2023-05-02 13:50:00,73.33,73.34,73.22,73.27,27973.0,67.5425,67.5517,67.4412,67.4872,27973.0
2023-05-02 14:00:00,73.26,73.26,73.14,73.17,34190.0,67.478,67.478,67.3675,67.3951,34190.0
2023-05-02 14:10:00,73.17,73.27,73.11,73.27,33099.0,67.3951,67.4872,67.3398,67.4872,33099.0
2023-05-02 14:20:00,73.28,73.34,73.28,73.31,43714.0,67.4964,67.5517,67.4964,67.5241,43714.0
2023-05-02 14:30:00,73.31,73.32,73.23,73.27,43057.0,67.5241,67.5333,67.4504,67.4872,43057.0
2023-05-02 14:40:00,73.27,73.47,73.26,73.45,35227.0,67.4872,67.6714,67.478,67.653,35227.0
2023-05-02 14:50:00,73.45,73.51,73.43,73.47,26761.0,67.653,67.7083,67.6346,67.6714,26761.0
2023-05-02 15:00:00,73.48,73.52,73.41,73.51,39579.0,67.6806,67.7175,67.6162,67.7083,39579.0
2023-05-02 15:10:00,73.51,73.62,73.4,73.43,71293.0,67.7083,67.8096,67.607,67.6346,71293.0
2023-05-02 15:20:00,73.41,73.47,73.31,73.37,52211.0,67.6162,67.6714,67.5241,67.5793,52211.0
2023-05-02 15:30:00,73.37,73.4,73.23,73.23,95360.0,67.5793,67.607,67.4504,67.4504,95360.0
2023-05-02 15:40:00,73.23,73.29,73.17,73.21,122950.0,67.4504,67.5056,67.3951,67.432,122950.0
2023-05-02 15:50:00,73.21,73.24,73.08,73.14,389943.0,67.432,67.4596,67.3122,67.3675,389943.0
2023-05-03 09:30:00,73.6,73.78,73.18,73.36,97128.0,67.7912,67.957,67.4043,67.5701,97128.0
2023-05-03 09:40:00,73.34,73.52,73.29,73.33,35131.0,67.5517,67.7175,67.5056,67.5425,35131.0
2023-05-03 09:50:00,73.31,73.41,73.19,73.28,28199.0,67.5241,67.6162,67.4135,67.4964,28199.0
2023-05-03 10:00:00,73.3,73.47,73.26,73.46,68514.0,67.5149,67.6714,67.478,67.6622,68514.0
2023-05-03 10:10:00,73.46,73.48,73.32,73.43,41166.0,67.6622,67.6806,67.5333,67.6346,41166.0
2023-05-03 10:20:00,73.46,73.69,73.41,73.66,41791.0,67.6622,67.8741,67.6162,67.8464,41791.0
2023-05-03 10:30:00,73.66,73.69,73.42,73.45,36695.0,67.8464,67.8741,67.6254,67.653,36695.0
2023-05-03 10:40:00,73.43,73.48,73.24,73.25,28772.0,67.6346,67.6806,67.4596,67.4688,28772.0
2023-05-03 10:50:00,73.29,73.47,73.27,73.46,27546.0,67.5056,67.6714,67.4872,67.6622,27546.0
2023-05-03 11:00:00,73.46,73.51,73.4,73.42,27413.0,67.6622,67.7083,67.607,67.6254,27413.0
2023-05-03 11:10:00,73.42,73.54,73.34,73.51,26928.0,67.6254,67.7359,67.5517,67.7083,26928.0
2023-05-03 11:20:00,73.49,73.66,73.48,73.6,33617.0,67.6899,67.8464,67.6806,67.7912,33617.0
2023-05-03 11:30:00,73.6,73.69,73.57,73.66,29788.0,67.7912,67.8741,67.7635,67.8464,29788.0
2023-05-03 11:40:00,73.66,73.87,73.61,73.82,32025.0,67.8464,68.0399,67.8004,67.9938,32025.0
2023-05-03 11:50:00,73.81,73.87,73.77,73.83,20264.0,67.9846,68.0399,67.9478,68.003,20264.0
2023-05-03 12:00:00,73.82,73.86,73.74,73.84,42611.0,67.9938,68.0307,67.9201,68.0122,42611.0
2023-05-03 12:10:00,73.85,73.87,73.73,73.76,12995.0,68.0214,68.0399,67.9109,67.9385,12995.0
2023-05-03 12:20:00,73.75,73.85,73.71,73.85,15423.0,67.9293,68.0214,67.8925,68.0214,15423.0
2023-05-03 12:30:00,73.84,73.95,73.84,73.89,15917.0,68.0122,68.1136,68.0122,68.0583,15917.0
2023-05-03 12:40:00,73.88,73.91,73.84,73.88,16510.0,68.0491,68.0767,68.0122,68.0491,16510.0
2023-05-03 12:50:00,73.87,73.98,73.87,73.98,20373.0,68.0399,68.1412,68.0399,68.1412,20373.0
2023-05-03 13:00:00,73.99,74.1,73.99,74.07,40175.0,68.1504,68.2517,68.1504,68.2241,40175.0
2023-05-03 13:10:00,74.08,74.19,74.06,74.18,26012.0,68.2333,68.3346,68.2149,68.3254,26012.0
2023-05-03 13:20:00,74.17,74.17,74.02,74.08,23160.0,68.3162,68.3162,68.178,68.2333,23160.0
2023-05-03 13:30:00,74.08,74.09,73.92,73.95,49710.0,68.2333,68.2425,68.0859,68.1136,49710.0
2023-05-03 13:40:00,73.96,74.09,73.91,74.03,26489.0,68.1228,68.2425,68.0767,68.1872,26489.0
2023-05-03 13:50:00,74.03,74.04,73.95,73.95,24308.0,68.1872,68.1964,68.1136,68.1136,24308.0
2023-05-03 14:00:00,73.94,74.16,73.75,73.76,44948.0,68.1043,68.307,67.9293,67.9385,44948.0
2023-05-03 14:10:00,73.75,73.91,73.68,73.87,23563.0,67.9293,68.0767,67.8649,68.0399,23563.0
2023-05-03 14:20:00,73.88,74.01,73.76,73.79,16942.0,68.0491,68.1688,67.9385,67.9662,16942.0
2023-05-03 14:30:00,73.78,74.02,73.57,73.88,57612.0,67.957,68.178,67.7635,68.0491,57612.0
2023-05-03 14:40:00,73.87,74.02,73.67,73.77,38717.0,68.0399,68.178,67.8557,67.9478,38717.0
2023-05-03 14:50:00,73.78,73.86,73.53,73.78,45495.0,67.957,68.0307,67.7267,67.957,45495.0
2023-05-03 15:00:00,73.77,73.96,73.56,73.62,47239.0,67.9478,68.1228,67.7543,67.8096,47239.0
2023-05-03 15:10:00,73.59,73.73,73.46,73.61,43874.0,67.782,67.9109,67.6622,67.8004,43874.0
2023-05-03 15:20:00,73.57,73.68,73.42,73.47,40091.0,67.7635,67.8649,67.6254,67.6714,40091.0
2023-05-03 15:30:00,73.46,73.48,73.35,73.43,44392.0,67.6622,67.6806,67.5609,67.6346,44392.0
2023-05-03 15:40:00,73.42,73.48,73.34,73.44,56503.0,67.6254,67.6806,67.5517,67.6438,56503.0
2023-05-03 15:50:00,73.46,73.49,73.22,73.36,242235.0,67.6622,67.6899,67.4412,67.5701,242235.0
2023-05-04 09:30:00,73.44,73.52,72.9,73.02,154686.0,67.6438,67.7175,67.1464,67.257,154686.0
2023-05-04 09:40:00,73.02,73.07,72.71,72.8,112087.0,67.257,67.303,66.9714,67.0543,112087.0
2023-05-04 09:50:00,72.79,72.87,72.56,72.66,92901.0,67.0451,67.1188,66.8333,66.9254,92901.0
2023-05-04 10:00:00,72.67,72.74,72.53,72.64,98740.0,66.9346,66.9991,66.8056,66.9069,98740.0
2023-05-04 10:10:00,72.64,73.23,72.64,73.22,132163.0,66.9069,67.4504,66.9069,67.4412,132163.0
2023-05-04 10:20:00,73.21,73.36,72.95,73.14,56583.0,67.432,67.5701,67.1925,67.3675,56583.0
2023-05-04 10:30:00,73.2,73.39,73.11,73.34,59214.0,67.4227,67.5977,67.3398,67.5517,59214.0
2023-05-04 10:40:00,73.36,73.6,73.32,73.46,76136.0,67.5701,67.7912,67.5333,67.6622,76136.0
2023-05-04 10:50:00,73.47,73.67,73.39,73.62,47485.0,67.6714,67.8557,67.5977,67.8096,47485.0
2023-05-04 11:00:00,73.6,73.64,73.38,73.55,36316.0,67.7912,67.828,67.5885,67.7451,36316.0
2023-05-04 11:10:00,73.55,73.63,73.39,73.39,26706.0,67.7451,67.8188,67.5977,67.5977,26706.0
2023-05-04 11:20:00,73.39,73.55,73.36,73.5,40531.0,67.5977,67.7451,67.5701,67.6991,40531.0
2023-05-04 11:30:00,73.52,73.53,73.33,73.37,34271.0,67.7175,67.7267,67.5425,67.5793,34271.0
2023-05-04 11:40:00,73.38,73.39,73.26,73.28,33438.0,67.5885,67.5977,67.478,67.4964,33438.0
2023-05-04 11:50:00,73.28,73.3,73.12,73.23,46631.0,67.4964,67.5149,67.3491,67.4504,46631.0
2023-05-04 12:00:00,73.22,73.37,73.21,73.37,36892.0,67.4412,67.5793,67.432,67.5793,36892.0
2023-05-04 12:10:00,73.36,73.37,73.24,73.33,60232.0,67.5701,67.5793,67.4596,67.5425,60232.0
2023-05-04 12:20:00,73.33,73.59,73.33,73.52,42139.0,67.5425,67.782,67.5425,67.7175,42139.0
2023-05-04 12:30:00,73.52,73.54,73.34,73.34,46266.0,67.7175,67.7359,67.5517,67.5517,46266.0
2023-05-04 12:40:00,73.35,73.53,73.34,73.53,36195.0,67.5609,67.7267,67.5517,67.7267,36195.0
2023-05-04 12:50:00,73.52,73.67,73.48,73.64,25586.0,67.7175,67.8557,67.6806,67.828,25586.0
2023-05-04 13:00:00,73.65,73.77,73.6,73.75,60339.0,67.8372,67.9478,67.7912,67.9293,60339.0
2023-05-04 13:10:00,73.75,73.83,73.72,73.81,27471.0,67.9293,68.003,67.9017,67.9846,27471.0
2023-05-04 13:20:00,73.82,73.93,73.76,73.76,37608.0,67.9938,68.0951,67.9385,67.9385,37608.0
2023-05-04 13:30:00,73.79,73.85,73.76,73.85,51675.0,67.9662,68.0214,67.9385,68.0214,51675.0
2023-05-04 13:40:00,73.87,73.94,73.86,73.92,48463.0,68.0399,68.1043,68.0307,68.0859,48463.0
2023-05-04 13:50:00,73.92,73.97,73.86,73.97,50149.0,68.0859,68.132,68.0307,68.132,50149.0
2023-05-04 14:00:00,73.98,74.05,73.89,74.04,121446.0,68.1412,68.2057,68.0583,68.1964,121446.0
2023-05-04 14:10:00,74.04,74.08,73.99,74.03,56737.0,68.1964,68.2333,68.1504,68.1872,56737.0
2023-05-04 14:20:00,74.04,74.08,73.95,73.95,80480.0,68.1964,68.2333,68.1136,68.1136,80480.0
2023-05-04 14:30:00,73.95,74.1,73.85,73.97,94804.0,68.1136,68.2517,68.0214,68.132,94804.0
2023-05-04 14:40:00,73.95,74.05,73.92,73.95,38447.0,68.1136,68.2057,68.0859,68.1136,38447.0
2023-05-04 14:50:00,73.94,74.12,73.93,74.12,81534.0,68.1043,68.2701,68.0951,68.2701,81534.0
2023-05-04 15:00:00,74.12,74.22,74.1,74.15,52639.0,68.2701,68.3622,68.2517,68.2978,52639.0
2023-05-04 15:10:00,74.16,74.21,73.96,74.03,59990.0,68.307,68.353,68.1228,68.1872,59990.0
2023-05-04 15:20:00,74.04,74.12,73.98,74.06,73353.0,68.1964,68.2701,68.1412,68.2149,73353.0
2023-05-04 15:30:00,74.05,74.28,74.05,74.26,69038.0,68.2057,68.4175,68.2057,68.3991,69038.0
2023-05-04 15:40:00,74.26,74.27,74.1,74.2,132847.0,68.3991,68.4083,68.2517,68.3438,132847.0
2023-05-04 15:50:00,74.18,74.29,74.08,74.25,379931.0,68.3254,68.4267,68.2333,68.3899,379931.0
2023-05-05 09:30:00,73.78,74.42,73.66,74.39,173512.0,67.957,68.5465,67.8464,68.5188,173512.0
2023-05-05 09:40:00,74.39,74.52,74.1,74.28,138615.0,68.5188,68.6386,68.2517,68.4175,138615.0
2023-05-05 09:50:00,74.29,74.54,74.21,74.52,135094.0,68.4267,68.657,68.353,68.6386,135094.0
2023-05-05 10:00:00,74.51,74.51,74.36,74.47,102739.0,68.6294,68.6294,68.4912,68.5925,102739.0
2023-05-05 10:10:00,74.46,74.55,74.28,74.3,57596.0,68.5833,68.6662,68.4175,68.4359,57596.0
2023-05-05 10:20:00,74.31,74.54,74.29,74.51,61433.0,68.4451,68.657,68.4267,68.6294,61433.0
2023-05-05 10:30:00,74.54,74.63,74.42,74.51,58812.0,68.657,68.7399,68.5465,68.6294,58812.0
2023-05-05 10:40:00,74.53,74.64,74.51,74.55,39237.0,68.6478,68.7491,68.6294,68.6662,39237.0
2023-05-05 10:50:00,74.55,74.6,74.39,74.45,70556.0,68.6662,68.7123,68.5188,68.5741,70556.0
2023-05-05 11:00:00,74.44,74.52,74.31,74.33,50844.0,68.5649,68.6386,68.4451,68.4636,50844.0
2023-05-05 11:10:00,74.33,74.5,74.28,74.41,78909.0,68.4636,68.6201,68.4175,68.5372,78909.0
2023-05-05 11:20:00,74.41,74.43,74.24,74.31,25661.0,68.5372,68.5557,68.3807,68.4451,25661.0
2023-05-05 11:30:00,74.32,74.43,74.29,74.43,26806.0,68.4544,68.5557,68.4267,68.5557,26806.0
2023-05-05 11:40:00,74.42,74.44,74.33,74.41,22289.0,68.5465,68.5649,68.4636,68.5372,22289.0
2023-05-05 11:50:00,74.41,74.45,74.37,74.43,29237.0,68.5372,68.5741,68.5004,68.5557,29237.0
2023-05-05 12:00:00,74.43,74.47,74.35,74.46,23507.0,68.5557,68.5925,68.482,68.5833,23507.0
2023-05-05 12:10:00,74.45,74.53,74.41,74.47,123907.0,68.5741,68.6478,68.5372,68.5925,123907.0
2023-05-05 12:20:00,74.47,74.53,74.42,74.44,57298.0,68.5925,68.6478,68.5465,68.5649,57298.0
2023-05-05 12:30:00,74.42,74.46,74.32,74.34,38665.0,68.5465,68.5833,68.4544,68.4728,38665.0
2023-05-05 12:40:00,74.35,74.36,74.28,74.34,23599.0,68.482,68.4912,68.4175,68.4728,23599.0
2023-05-05 12:50:00,74.35,74.45,74.31,74.43,22013.0,68.482,68.5741,68.4451,68.5557,22013.0
2023-05-05 13:00:00,74.44,74.53,74.42,74.5,38740.0,68.5649,68.6478,68.5465,68.6201,38740.0
2023-05-05 13:10:00,74.5,74.55,74.44,74.52,35375.0,68.6201,68.6662,68.5649,68.6386,35375.0
2023-05-05 13:20:00,74.52,74.62,74.49,74.58,34052.0,68.6386,68.7307,68.6109,68.6938,34052.0
2023-05-05 13:30:00,74.6,74.71,74.6,74.66,31309.0,68.7123,68.8136,68.7123,68.7675,31309.0
2023-05-05 13:40:00,74.66,74.71,74.63,74.7,35258.0,68.7675,68.8136,68.7399,68.8044,35258.0
2023-05-05 13:50:00,74.7,74.7,74.55,74.62,58833.0,68.8044,68.8044,68.6662,68.7307,58833.0
2023-05-05 14:00:00,74.63,74.72,74.59,74.7,65293.0,68.7399,68.8228,68.703,68.8044,65293.0
2023-05-05 14:10:00,74.71,74.82,74.66,74.81,25879.0,68.8136,68.9149,68.7675,68.9057,25879.0
2023-05-05 14:20:00,74.8,74.91,74.76,74.86,49115.0,68.8965,68.9978,68.8596,68.9517,49115.0
2023-05-05 14:30:00,74.86,74.93,74.77,74.78,42928.0,68.9517,69.0162,68.8688,68.878,42928.0
2023-05-05 14:40:00,74.78,74.83,74.76,74.81,42230.0,68.878,68.9241,68.8596,68.9057,42230.0
2023-05-05 14:50:00,74.81,74.93,74.79,74.88,52971.0,68.9057,69.0162,68.8873,68.9702,52971.0
2023-05-05 15:00:00,74.88,74.91,74.74,74.77,71495.0,68.9702,68.9978,68.8412,68.8688,71495.0
2023-05-05 15:10:00,74.76,74.79,74.72,74.74,48258.0,68.8596,68.8873,68.8228,68.8412,48258.0
2023-05-05 15:20:00,74.75,74.78,74.7,74.7,67432.0,68.8504,68.878,68.8044,68.8044,67432.0
2023-05-05 15:30:00,74.7,74.84,74.67,74.78,107638.0,68.8044,68.9333,68.7767,68.878,107638.0
2023-05-05 15:40:00,74.77,74.84,74.71,74.83,78924.0,68.8688,68.9333,68.8136,68.9241,78924.0
2023-05-05 15:50:00,74.82,74.96,74.8,74.95,419425.0,68.9149,69.0438,68.8965,69.0346,419425.0
2023-05-08 09:30:00,74.81,74.87,74.27,74.83,105843.0,68.9057,68.9609,68.4083,68.9241,105843.0
2023-05-08 09:40:00,74.8,74.99,74.79,74.85,95224.0,68.8965,69.0715,68.8873,68.9425,95224.0
2023-05-08 09:50:00,74.86,75.16,74.79,75.16,150819.0,68.9517,69.2281,68.8873,69.2281,150819.0
2023-05-08 10:00:00,75.14,75.15,74.91,74.92,58280.0,69.2096,69.2188,68.9978,69.007,58280.0
2023-05-08 10:10:00,74.93,74.93,74.76,74.81,32380.0,69.0162,69.0162,68.8596,68.9057,32380.0
2023-05-08 10:20:00,74.82,74.82,74.68,74.76,57985.0,68.9149,68.9149,68.7859,68.8596,57985.0
2023-05-08 10:30:00,74.8,74.81,74.71,74.75,62622.0,68.8965,68.9057,68.8136,68.8504,62622.0
2023-05-08 10:40:00,74.74,74.84,74.66,74.7,36203.0,68.8412,68.9333,68.7675,68.8044,36203.0
2023-05-08 10:50:00,74.68,74.89,74.68,74.77,30727.0,68.7859,68.9794,68.7859,68.8688,30727.0
2023-05-08 11:00:00,74.77,74.84,74.7,74.81,21272.0,68.8688,68.9333,68.8044,68.9057,21272.0
2023-05-08 11:10:00,74.82,74.88,74.71,74.76,78823.0,68.9149,68.9702,68.8136,68.8596,78823.0
2023-05-08 11:20:00,74.77,74.81,74.7,74.79,20072.0,68.8688,68.9057,68.8044,68.8873,20072.0
2023-05-08 11:30:00,74.76,74.8,74.71,74.76,44652.0,68.8596,68.8965,68.8136,68.8596,44652.0
2023-05-08 11:40:00,74.76,74.82,74.71,74.74,21598.0,68.8596,68.9149,68.8136,68.8412,21598.0
2023-05-08 11:50:00,74.74,74.74,74.59,74.61,51586.0,68.8412,68.8412,68.703,68.7215,51586.0
2023-05-08 12:00:00,74.61,74.67,74.57,74.59,32075.0,68.7215,68.7767,68.6846,68.703,32075.0
2023-05-08 12:10:00,74.6,74.7,74.5,74.7,21874.0,68.7123,68.8044,68.6201,68.8044,21874.0
2023-05-08 12:20:00,74.72,74.72,74.64,74.67,16828.0,68.8228,68.8228,68.7491,68.7767,16828.0
2023-05-08 12:30:00,74.67,74.71,74.6,74.61,24076.0,68.7767,68.8136,68.7123,68.7215,24076.0
2023-05-08 12:40:00,74.61,74.68,74.56,74.67,17511.0,68.7215,68.7859,68.6754,68.7767,17511.0
2023-05-08 12:50:00,74.67,74.73,74.65,74.67,23792.0,68.7767,68.832,68.7583,68.7767,23792.0
2023-05-08 13:00:00,74.67,74.75,74.66,74.7,27157.0,68.7767,68.8504,68.7675,68.8044,27157.0
2023-05-08 13:10:00,74.71,74.73,74.66,74.73,31568.0,68.8136,68.832,68.7675,68.832,31568.0
2023-05-08 13:20:00,74.72,74.74,74.67,74.73,18809.0,68.8228,68.8412,68.7767,68.832,18809.0
2023-05-08 13:30:00,74.73,74.76,74.68,74.7,33716.0,68.832,68.8596,68.7859,68.8044,33716.0
2023-05-08 13:40:00,74.71,74.77,74.7,74.73,26218.0,68.8136,68.8688,68.8044,68.832,26218.0
2023-05-08 13:50:00,74.73,74.74,74.68,74.71,23855.0,68.832,68.8412,68.7859,68.8136,23855.0
2023-05-08 14:00:00,74.73,74.83,74.62,74.7,36892.0,68.832,68.9241,68.7307,68.8044,36892.0
2023-05-08 14:10:00,74.69,74.71,74.64,74.66,25334.0,68.7951,68.8136,68.7491,68.7675,25334.0
2023-05-08 14:20:00,74.67,74.78,74.67,74.76,17353.0,68.7767,68.878,68.7767,68.8596,17353.0
2023-05-08 14:30:00,74.77,74.8,74.71,74.73,39165.0,68.8688,68.8965,68.8136,68.832,39165.0
2023-05-08 14:40:00,74.72,74.79,74.68,74.77,24946.0,68.8228,68.8873,68.7859,68.8688,24946.0
2023-05-08 14:50:00,74.78,74.8,74.73,74.78,23921.0,68.878,68.8965,68.832,68.878,23921.0
2023-05-08 15:00:00,74.79,74.8,74.74,74.8,32948.0,68.8873,68.8965,68.8412,68.8965,32948.0
2023-05-08 15:10:00,74.8,74.83,74.7,74.83,59612.0,68.8965,68.9241,68.8044,68.9241,59612.0
2023-05-08 15:20:00,74.82,74.82,74.66,74.7,31997.0,68.9149,68.9149,68.7675,68.8044,31997.0
2023-05-08 15:30:00,74.69,74.76,74.68,74.72,52947.0,68.7951,68.8596,68.7859,68.8228,52947.0
2023-05-08 15:40:00,74.72,74.77,74.67,74.75,87966.0,68.8228,68.8688,68.7767,68.8504,87966.0
2023-05-08 15:50:00,74.74,74.76,74.56,74.58,334140.0,68.8412,68.8596,68.6754,68.6938,334140.0
2023-05-09 09:30:00,74.32,74.49,74.2,74.36,121130.0,68.4544,68.6109,68.3438,68.4912,121130.0
2023-05-09 09:40:00,74.35,74.44,74.17,74.44,79702.0,68.482,68.5649,68.3162,68.5649,79702.0
2023-05-09 09:50:00,74.47,74.47,74.16,74.27,70907.0,68.5925,68.5925,68.307,68.4083,70907.0
2023-05-09 10:00:00,74.27,74.33,74.09,74.1,105832.0,68.4083,68.4636,68.2425,68.2517,105832.0
2023-05-09 10:10:00,74.12,74.47,74.09,74.42,65579.0,68.2701,68.5925,68.2425,68.5465,65579.0
2023-05-09 10:20:00,74.43,74.43,74.15,74.25,104198.0,68.5557,68.5557,68.2978,68.3899,104198.0
2023-05-09 10:30:00,74.25,74.3,74.05,74.09,66032.0,68.3899,68.4359,68.2057,68.2425,66032.0
2023-05-09 10:40:00,74.09,74.21,74.03,74.1,52002.0,68.2425,68.353,68.1872,68.2517,52002.0
2023-05-09 10:50:00,74.09,74.18,74.07,74.15,40958.0,68.2425,68.3254,68.2241,68.2978,40958.0
2023-05-09 11:00:00,74.16,74.24,74.12,74.23,38735.0,68.307,68.3807,68.2701,68.3715,38735.0
2023-05-09 11:10:00,74.26,74.38,74.22,74.37,32586.0,68.3991,68.5096,68.3622,68.5004,32586.0
2023-05-09 11:20:00,74.37,74.39,74.26,74.36,23930.0,68.5004,68.5188,68.3991,68.4912,23930.0
2023-05-09 11:30:00,74.39,74.48,74.37,74.47,25826.0,68.5188,68.6017,68.5004,68.5925,25826.0
2023-05-09 11:40:00,74.48,74.48,74.31,74.39,29961.0,68.6017,68.6017,68.4451,68.5188,29961.0
2023-05-09 11:50:00,74.41,74.46,74.33,74.36,22701.0,68.5372,68.5833,68.4636,68.4912,22701.0
2023-05-09 12:00:00,74.35,74.43,74.32,74.42,43683.0,68.482,68.5557,68.4544,68.5465,43683.0
2023-05-09 12:10:00,74.41,74.52,74.4,74.52,38081.0,68.5372,68.6386,68.528,68.6386,38081.0
2023-05-09 12:20:00,74.53,74.56,74.48,74.52,17713.0,68.6478,68.6754,68.6017,68.6386,17713.0
2023-05-09 12:30:00,74.53,74.54,74.46,74.51,26713.0,68.6478,68.657,68.5833,68.6294,26713.0
2023-05-09 12:40:00,74.48,74.54,74.46,74.49,26039.0,68.6017,68.657,68.5833,68.6109,26039.0
2023-05-09 12:50:00,74.5,74.57,74.49,74.51,19801.0,68.6201,68.6846,68.6109,68.6294,19801.0
2023-05-09 13:00:00,74.51,74.54,74.47,74.49,25828.0,68.6294,68.657,68.5925,68.6109,25828.0
2023-05-09 13:10:00,74.49,74.52,74.46,74.51,24579.0,68.6109,68.6386,68.5833,68.6294,24579.0
2023-05-09 13:20:00,74.51,74.55,74.47,74.5,21256.0,68.6294,68.6662,68.5925,68.6201,21256.0
2023-05-09 13:30:00,74.5,74.54,74.48,74.49,38155.0,68.6201,68.657,68.6017,68.6109,38155.0
2023-05-09 13:40:00,74.49,74.59,74.48,74.59,23587.0,68.6109,68.703,68.6017,68.703,23587.0
2023-05-09 13:50:00,74.59,74.6,74.54,74.58,15691.0,68.703,68.7123,68.657,68.6938,15691.0
2023-05-09 14:00:00,74.59,74.64,74.47,74.48,51244.0,68.703,68.7491,68.5925,68.6017,51244.0
2023-05-09 14:10:00,74.47,74.65,74.44,74.61,21778.0,68.5925,68.7583,68.5649,68.7215,21778.0
2023-05-09 14:20:00,74.63,74.63,74.58,74.6,17616.0,68.7399,68.7399,68.6938,68.7123,17616.0
2023-05-09 14:30:00,74.59,74.61,74.53,74.54,15987.0,68.703,68.7215,68.6478,68.657,15987.0
2023-05-09 14:40:00,74.52,74.64,74.52,74.62,44580.0,68.6386,68.7491,68.6386,68.7307,44580.0
2023-05-09 14:50:00,74.63,74.67,74.59,74.62,105624.0,68.7399,68.7767,68.703,68.7307,105624.0
2023-05-09 15:00:00,74.67,74.69,74.58,74.59,18735.0,68.7767,68.7951,68.6938,68.703,18735.0
2023-05-09 15:10:00,74.59,74.72,74.58,74.65,28841.0,68.703,68.8228,68.6938,68.7583,28841.0
2023-05-09 15:20:00,74.65,74.76,74.64,74.76,77710.0,68.7583,68.8596,68.7491,68.8596,77710.0
2023-05-09 15:30:00,74.75,74.8,74.74,74.75,67152.0,68.8504,68.8965,68.8412,68.8504,67152.0
2023-05-09 15:40:00,74.76,74.86,74.71,74.84,234020.0,68.8596,68.9517,68.8136,68.9333,234020.0
2023-05-09 15:50:00,74.83,74.88,74.68,74.69,639351.0,68.9241,68.9702,68.7859,68.7951,639351.0
2023-05-10 09:30:00,74.96,75.25,74.89,75.12,124933.0,69.0438,69.311,68.9794,69.1912,124933.0
2023-05-10 09:40:00,75.11,75.17,74.97,75.08,138696.0,69.182,69.2373,69.053,69.1544,138696.0
2023-05-10 09:50:00,75.07,75.47,75.02,75.34,124244.0,69.1452,69.5136,69.0991,69.3938,124244.0
2023-05-10 10:00:00,75.35,75.4,75.11,75.11,77755.0,69.4031,69.4491,69.182,69.182,77755.0
2023-05-10 10:10:00,75.1,75.24,75.05,75.12,86286.0,69.1728,69.3017,69.1267,69.1912,86286.0
2023-05-10 10:20:00,75.1,75.17,75.08,75.12,88522.0,69.1728,69.2373,69.1544,69.1912,88522.0
2023-05-10 10:30:00,75.09,75.12,75.02,75.07,40476.0,69.1636,69.1912,69.0991,69.1452,40476.0
2023-05-10 10:40:00,75.06,75.09,74.85,74.96,111639.0,69.1359,69.1636,68.9425,69.0438,111639.0
2023-05-10 10:50:00,74.96,75.17,74.93,75.06,74232.0,69.0438,69.2373,69.0162,69.1359,74232.0
2023-05-10 11:00:00,75.07,75.13,75.03,75.08,21356.0,69.1452,69.2004,69.1083,69.1544,21356.0
2023-05-10 11:10:00,75.09,75.18,75.05,75.13,19133.0,69.1636,69.2465,69.1267,69.2004,19133.0
2023-05-10 11:20:00,75.15,75.22,75.12,75.14,64886.0,69.2188,69.2833,69.1912,69.2096,64886.0
2023-05-10 11:30:00,75.13,75.21,75.12,75.2,40283.0,69.2004,69.2741,69.1912,69.2649,40283.0
2023-05-10 11:40:00,75.2,75.23,75.1,75.13,27323.0,69.2649,69.2925,69.1728,69.2004,27323.0
2023-05-10 11:50:00,75.11,75.2,75.1,75.17,33059.0,69.182,69.2649,69.1728,69.2373,33059.0
2023-05-10 12:00:00,75.16,75.19,75.07,75.14,41380.0,69.2281,69.2557,69.1452,69.2096,41380.0
2023-05-10 12:10:00,75.14,75.16,75.01,75.06,69193.0,69.2096,69.2281,69.0899,69.1359,69193.0
2023-05-10 12:20:00,75.04,75.08,75.0,75.03,57845.0,69.1175,69.1544,69.0807,69.1083,57845.0
2023-05-10 12:30:00,75.03,75.04,74.96,74.98,48706.0,69.1083,69.1175,69.0438,69.0623,48706.0
2023-05-10 12:40:00,74.98,75.03,74.95,74.97,33607.0,69.0623,69.1083,69.0346,69.053,33607.0
2023-05-10 12:50:00,74.95,74.99,74.89,74.92,41634.0,69.0346,69.0715,68.9794,69.007,41634.0
2023-05-10 13:00:00,74.9,74.95,74.84,74.84,18713.0,68.9886,69.0346,68.9333,68.9333,18713.0
2023-05-10 13:10:00,74.82,74.87,74.8,74.85,37369.0,68.9149,68.9609,68.8965,68.9425,37369.0
2023-05-10 13:20:00,74.86,74.93,74.81,74.88,65661.0,68.9517,69.0162,68.9057,68.9702,65661.0
2023-05-10 13:30:00,74.87,74.98,74.86,74.89,39598.0,68.9609,69.0623,68.9517,68.9794,39598.0
2023-05-10 13:40:00,74.88,74.93,74.83,74.91,34301.0,68.9702,69.0162,68.9241,68.9978,34301.0
2023-05-10 13:50:00,74.91,74.93,74.85,74.91,27026.0,68.9978,69.0162,68.9425,68.9978,27026.0
2023-05-10 14:00:00,74.91,75.0,74.89,74.95,28697.0,68.9978,69.0807,68.9794,69.0346,28697.0
2023-05-10 14:10:00,74.95,75.05,74.91,75.03,27723.0,69.0346,69.1267,68.9978,69.1083,27723.0
2023-05-10 14:20:00,75.03,75.08,75.01,75.03,43038.0,69.1083,69.1544,69.0899,69.1083,43038.0
2023-05-10 14:30:00,75.03,75.2,75.03,75.17,48026.0,69.1083,69.2649,69.1083,69.2373,48026.0
2023-05-10 14:40:00,75.16,75.33,75.14,75.22,64035.0,69.2281,69.3846,69.2096,69.2833,64035.0
2023-05-10 14:50:00,75.24,75.34,75.22,75.32,65006.0,69.3017,69.3938,69.2833,69.3754,65006.0
2023-05-10 15:00:00,75.33,75.41,75.29,75.4,64669.0,69.3846,69.4583,69.3478,69.4491,64669.0
2023-05-10 15:10:00,75.39,75.49,75.38,75.48,112930.0,69.4399,69.532,69.4307,69.5228,112930.0
2023-05-10 15:20:00,75.49,75.71,75.49,75.64,125935.0,69.532,69.7346,69.532,69.6702,125935.0
2023-05-10 15:30:00,75.64,75.75,75.6,75.66,102971.0,69.6702,69.7715,69.6333,69.6886,102971.0
2023-05-10 15:40:00,75.66,75.67,75.52,75.62,143864.0,69.6886,69.6978,69.5596,69.6517,143864.0
2023-05-10 15:50:00,75.61,75.7,75.54,75.67,483722.0,69.6425,69.7254,69.5781,69.6978,483722.0
2023-05-11 09:30:00,75.59,75.8,75.46,75.47,89075.0,69.6241,69.8175,69.5044,69.5136,89075.0
2023-05-11 09:40:00,75.47,75.53,75.17,75.17,106111.0,69.5136,69.5689,69.2373,69.2373,106111.0
2023-05-11 09:50:00,75.13,75.16,74.83,74.9,37844.0,69.2004,69.2281,68.9241,68.9886,37844.0
2023-05-11 10:00:00,74.91,74.96,74.68,74.95,55495.0,68.9978,69.0438,68.7859,69.0346,55495.0
2023-05-11 10:10:00,74.98,75.06,74.83,74.9,32590.0,69.0623,69.1359,68.9241,68.9886,32590.0
2023-05-11 10:20:00,74.89,75.12,74.89,75.07,30374.0,68.9794,69.1912,68.9794,69.1452,30374.0
2023-05-11 10:30:00,75.08,75.15,75.04,75.07,32009.0,69.1544,69.2188,69.1175,69.1452,32009.0
2023-05-11 10:40:00,75.09,75.17,75.09,75.15,25208.0,69.1636,69.2373,69.1636,69.2188,25208.0
2023-05-11 10:50:00,75.14,75.17,75.05,75.11,32298.0,69.2096,69.2373,69.1267,69.182,32298.0
2023-05-11 11:00:00,75.13,75.13,74.88,74.97,35868.0,69.2004,69.2004,68.9702,69.053,35868.0
2023-05-11 11:10:00,74.97,74.99,74.81,74.86,41996.0,69.053,69.0715,68.9057,68.9517,41996.0
2023-05-11 11:20:00,74.86,74.87,74.73,74.78,57468.0,68.9517,68.9609,68.832,68.878,57468.0
2023-05-11 11:30:00,74.79,74.98,74.77,74.92,114642.0,68.8873,69.0623,68.8688,69.007,114642.0
2023-05-11 11:40:00,74.92,75.17,74.91,75.17,27629.0,69.007,69.2373,68.9978,69.2373,27629.0
2023-05-11 11:50:00,75.17,75.28,75.15,75.15,31773.0,69.2373,69.3386,69.2188,69.2188,31773.0
2023-05-11 12:00:00,75.15,75.32,75.09,75.29,29896.0,69.2188,69.3754,69.1636,69.3478,29896.0
2023-05-11 12:10:00,75.29,75.3,75.11,75.17,21901.0,69.3478,69.357,69.182,69.2373,21901.0
2023-05-11 12:20:00,75.17,75.31,75.17,75.24,27307.0,69.2373,69.3662,69.2373,69.3017,27307.0
2023-05-11 12:30:00,75.25,75.25,75.11,75.11,34693.0,69.311,69.311,69.182,69.182,34693.0
2023-05-11 12:40:00,75.1,75.13,75.01,75.04,34459.0,69.1728,69.2004,69.0899,69.1175,34459.0
2023-05-11 12:50:00,75.03,75.07,74.89,74.94,31289.0,69.1083,69.1452,68.9794,69.0254,31289.0
2023-05-11 13:00:00,74.94,74.95,74.76,74.77,31642.0,69.0254,69.0346,68.8596,68.8688,31642.0
2023-05-11 13:10:00,74.77,74.84,74.76,74.83,30546.0,68.8688,68.9333,68.8596,68.9241,30546.0
2023-05-11 13:20:00,74.84,74.85,74.71,74.71,19119.0,68.9333,68.9425,68.8136,68.8136,19119.0
2023-05-11 13:30:00,74.71,74.79,74.61,74.78,34907.0,68.8136,68.8873,68.7215,68.878,34907.0
2023-05-11 13:40:00,74.78,74.81,74.44,74.5,41269.0,68.878,68.9057,68.5649,68.6201,41269.0
2023-05-11 13:50:00,74.49,74.69,74.48,74.69,25781.0,68.6109,68.7951,68.6017,68.7951,25781.0
2023-05-11 14:00:00,74.7,74.71,74.54,74.57,18172.0,68.8044,68.8136,68.657,68.6846,18172.0
2023-05-11 14:10:00,74.56,74.57,74.48,74.48,41695.0,68.6754,68.6846,68.6017,68.6017,41695.0
2023-05-11 14:20:00,74.48,74.65,74.43,74.62,21970.0,68.6017,68.7583,68.5557,68.7307,21970.0
2023-05-11 14:30:00,74.62,74.63,74.55,74.57,19509.0,68.7307,68.7399,68.6662,68.6846,19509.0
2023-05-11 14:40:00,74.58,74.66,74.55,74.57,50531.0,68.6938,68.7675,68.6662,68.6846,50531.0
2023-05-11 14:50:00,74.58,74.6,74.46,74.51,27105.0,68.6938,68.7123,68.5833,68.6294,27105.0
2023-05-11 15:00:00,74.52,74.58,74.49,74.56,48130.0,68.6386,68.6938,68.6109,68.6754,48130.0
2023-05-11 15:10:00,74.56,74.6,74.5,74.59,64463.0,68.6754,68.7123,68.6201,68.703,64463.0
2023-05-11 15:20:00,74.59,74.59,74.39,74.47,101264.0,68.703,68.703,68.5188,68.5925,101264.0
2023-05-11 15:30:00,74.47,74.56,74.44,74.52,55757.0,68.5925,68.6754,68.5649,68.6386,55757.0
2023-05-11 15:40:00,74.53,74.62,74.44,74.6,98917.0,68.6478,68.7307,68.5649,68.7123,98917.0
2023-05-11 15:50:00,74.6,74.69,74.53,74.64,291914.0,68.7123,68.7951,68.6478,68.7491,291914.0
2023-05-12 09:30:00,74.17,74.19,73.97,74.19,139274.0,68.9681,68.9867,68.7822,68.9867,139274.0
2023-05-12 09:40:00,74.19,74.25,73.96,74.0,82922.0,68.9867,69.0425,68.7729,68.8101,82922.0
2023-05-12 09:50:00,74.01,74.01,73.79,73.79,58844.0,68.8194,68.8194,68.6148,68.6148,58844.0
2023-05-12 10:00:00,73.79,74.08,73.77,74.06,85751.0,68.6148,68.8845,68.5962,68.8659,85751.0
2023-05-12 10:10:00,74.07,74.1,74.0,74.06,48534.0,68.8752,68.9031,68.8101,68.8659,48534.0
2023-05-12 10:20:00,74.04,74.14,74.01,74.08,78950.0,68.8473,68.9403,68.8194,68.8845,78950.0
2023-05-12 10:30:00,74.08,74.08,73.79,73.87,37460.0,68.8845,68.8845,68.6148,68.6892,37460.0
2023-05-12 10:40:00,73.86,73.86,73.66,73.78,138023.0,68.6799,68.6799,68.4939,68.6055,138023.0
2023-05-12 10:50:00,73.77,73.9,73.72,73.75,108949.0,68.5962,68.7171,68.5497,68.5776,108949.0
2023-05-12 11:00:00,73.73,73.74,73.53,73.72,96793.0,68.559,68.5683,68.373,68.5497,96793.0
2023-05-12 11:10:00,73.72,73.74,73.46,73.53,63088.0,68.5497,68.5683,68.3079,68.373,63088.0
2023-05-12 11:20:00,73.52,73.58,73.44,73.52,62452.0,68.3637,68.4195,68.2893,68.3637,62452.0
2023-05-12 11:30:00,73.51,73.73,73.43,73.69,43732.0,68.3544,68.559,68.28,68.5218,43732.0
2023-05-12 11:40:00,73.66,73.68,73.53,73.62,32649.0,68.4939,68.5125,68.373,68.4567,32649.0
2023-05-12 11:50:00,73.64,73.66,73.57,73.66,30647.0,68.4753,68.4939,68.4102,68.4939,30647.0
2023-05-12 12:00:00,73.66,73.69,73.55,73.55,63270.0,68.4939,68.5218,68.3916,68.3916,63270.0
2023-05-12 12:10:00,73.55,73.55,73.34,73.4,48566.0,68.3916,68.3916,68.1964,68.2522,48566.0
2023-05-12 12:20:00,73.4,73.45,73.3,73.45,49249.0,68.2522,68.2986,68.1592,68.2986,49249.0
2023-05-12 12:30:00,73.45,73.53,73.45,73.49,43528.0,68.2986,68.373,68.2986,68.3358,43528.0
2023-05-12 12:40:00,73.5,73.5,73.24,73.29,56440.0,68.3451,68.3451,68.1034,68.1499,56440.0
2023-05-12 12:50:00,73.28,73.32,73.21,73.3,72900.0,68.1406,68.1778,68.0755,68.1592,72900.0
2023-05-12 13:00:00,73.31,73.46,73.28,73.4,40118.0,68.1685,68.3079,68.1406,68.2522,40118.0
2023-05-12 13:10:00,73.4,73.49,73.27,73.29,45935.0,68.2522,68.3358,68.1313,68.1499,45935.0
2023-05-12 13:20:00,73.29,73.44,73.29,73.37,30621.0,68.1499,68.2893,68.1499,68.2243,30621.0
2023-05-12 13:30:00,73.36,73.41,73.32,73.33,60919.0,68.215,68.2615,68.1778,68.1871,60919.0
2023-05-12 13:40:00,73.33,73.39,73.15,73.22,198194.0,68.1871,68.2429,68.0197,68.0848,198194.0
2023-05-12 13:50:00,73.21,73.23,73.13,73.17,59771.0,68.0755,68.0941,68.0011,68.0383,59771.0
2023-05-12 14:00:00,73.17,73.28,72.99,72.99,78285.0,68.0383,68.1406,67.8709,67.8709,78285.0
2023-05-12 14:10:00,72.99,73.03,72.87,72.95,81945.0,67.8709,67.9081,67.7593,67.8337,81945.0
2023-05-12 14:20:00,72.95,73.02,72.89,72.9,125238.0,67.8337,67.8988,67.7779,67.7872,125238.0
2023-05-12 14:30:00,72.9,72.93,72.79,72.82,126957.0,67.7872,67.8151,67.6849,67.7128,126957.0
2023-05-12 14:40:00,72.81,72.95,72.81,72.94,48304.0,67.7035,67.8337,67.7035,67.8244,48304.0
2023-05-12 14:50:00,72.94,73.16,72.92,73.14,49981.0,67.8244,68.029,67.8058,68.0104,49981.0
2023-05-12 15:00:00,73.15,73.23,73.13,73.14,64842.0,68.0197,68.0941,68.0011,68.0104,64842.0
2023-05-12 15:10:00,73.14,73.22,73.05,73.15,120900.0,68.0104,68.0848,67.9267,68.0197,120900.0
2023-05-12 15:20:00,73.17,73.3,73.12,73.18,110692.0,68.0383,68.1592,67.9918,68.0476,110692.0
2023-05-12 15:30:00,73.17,73.29,73.13,73.26,103201.0,68.0383,68.1499,68.0011,68.122,103201.0
2023-05-12 15:40:00,73.26,73.31,73.19,73.27,136713.0,68.122,68.1685,68.0569,68.1313,136713.0
2023-05-12 15:50:00,73.26,73.4,73.22,73.34,378379.0,68.122,68.2522,68.0848,68.1964,378379.0
2023-05-15 09:30:00,73.54,73.64,72.9,73.05,106162.0,68.3823,68.4753,67.7872,67.9267,106162.0
2023-05-15 09:40:00,73.05,73.11,72.64,72.66,63595.0,67.9267,67.9825,67.5455,67.5641,63595.0
2023-05-15 09:50:00,72.64,72.65,72.14,72.22,50963.0,67.5455,67.5548,67.0805,67.1549,50963.0
2023-05-15 10:00:00,72.26,72.58,72.26,72.45,80234.0,67.1921,67.4897,67.1921,67.3688,80234.0
2023-05-15 10:10:00,72.45,72.46,72.27,72.38,55122.0,67.3688,67.3781,67.2014,67.3037,55122.0
2023-05-15 10:20:00,72.39,72.67,72.38,72.62,31274.0,67.313,67.5734,67.3037,67.5269,31274.0
2023-05-15 10:30:00,72.63,72.74,72.62,72.66,40504.0,67.5362,67.6384,67.5269,67.5641,40504.0
2023-05-15 10:40:00,72.66,72.69,72.49,72.53,44462.0,67.5641,67.5919,67.406,67.4432,44462.0
2023-05-15 10:50:00,72.53,72.68,72.49,72.51,48726.0,67.4432,67.5826,67.406,67.4246,48726.0
2023-05-15 11:00:00,72.51,72.57,72.29,72.29,36481.0,67.4246,67.4804,67.22,67.22,36481.0
2023-05-15 11:10:00,72.28,72.45,72.26,72.37,35746.0,67.2107,67.3688,67.1921,67.2944,35746.0
2023-05-15 11:20:00,72.37,72.44,72.15,72.21,70277.0,67.2944,67.3595,67.0898,67.1456,70277.0
2023-05-15 11:30:00,72.22,72.29,72.2,72.23,34682.0,67.1549,67.22,67.1363,67.1642,34682.0
2023-05-15 11:40:00,72.23,72.25,72.09,72.22,31824.0,67.1642,67.1828,67.034,67.1549,31824.0
2023-05-15 11:50:00,72.23,72.36,72.22,72.31,32479.0,67.1642,67.2851,67.1549,67.2386,32479.0
2023-05-15 12:00:00,72.3,72.31,72.14,72.3,49979.0,67.2293,67.2386,67.0805,67.2293,49979.0
2023-05-15 12:10:00,72.3,72.37,72.27,72.33,37948.0,67.2293,67.2944,67.2014,67.2572,37948.0
2023-05-15 12:20:00,72.34,72.43,72.29,72.42,48870.0,67.2665,67.3502,67.22,67.3409,48870.0
2023-05-15 12:30:00,72.42,72.53,72.41,72.48,29253.0,67.3409,67.4432,67.3316,67.3967,29253.0
2023-05-15 12:40:00,72.48,72.61,72.48,72.59,45121.0,67.3967,67.5176,67.3967,67.499,45121.0
2023-05-15 12:50:00,72.59,72.6,72.52,72.56,26089.0,67.499,67.5083,67.4339,67.4711,26089.0
2023-05-15 13:00:00,72.56,72.6,72.52,72.59,30100.0,67.4711,67.5083,67.4339,67.499,30100.0
2023-05-15 13:10:00,72.59,72.67,72.57,72.57,27460.0,67.499,67.5734,67.4804,67.4804,27460.0
2023-05-15 13:20:00,72.57,72.57,72.24,72.26,48647.0,67.4804,67.4804,67.1735,67.1921,48647.0
2023-05-15 13:30:00,72.22,72.28,72.17,72.22,28289.0,67.1549,67.2107,67.1084,67.1549,28289.0
2023-05-15 13:40:00,72.24,72.24,72.11,72.13,41516.0,67.1735,67.1735,67.0526,67.0712,41516.0
2023-05-15 13:50:00,72.13,72.27,72.11,72.24,39393.0,67.0712,67.2014,67.0526,67.1735,39393.0
2023-05-15 14:00:00,72.26,72.35,72.26,72.35,34377.0,67.1921,67.2758,67.1921,67.2758,34377.0
2023-05-15 14:10:00,72.35,72.4,72.14,72.19,54595.0,67.2758,67.3223,67.0805,67.127,54595.0
2023-05-15 14:20:00,72.18,72.25,72.11,72.15,38076.0,67.1177,67.1828,67.0526,67.0898,38076.0
2023-05-15 14:30:00,72.16,72.34,72.15,72.34,29862.0,67.0991,67.2665,67.0898,67.2665,29862.0
2023-05-15 14:40:00,72.34,72.47,72.3,72.46,34260.0,67.2665,67.3874,67.2293,67.3781,34260.0
2023-05-15 14:50:00,72.45,72.47,72.35,72.37,41731.0,67.3688,67.3874,67.2758,67.2944,41731.0
2023-05-15 15:00:00,72.38,72.48,72.37,72.47,41846.0,67.3037,67.3967,67.2944,67.3874,41846.0
2023-05-15 15:10:00,72.47,72.55,72.46,72.53,37229.0,67.3874,67.4618,67.3781,67.4432,37229.0
2023-05-15 15:20:00,72.52,72.59,72.5,72.59,66924.0,67.4339,67.499,67.4153,67.499,66924.0
2023-05-15 15:30:00,72.59,72.6,72.47,72.55,96722.0,67.499,67.5083,67.3874,67.4618,96722.0
2023-05-15 15:40:00,72.55,72.61,72.38,72.41,185268.0,67.4618,67.5176,67.3037,67.3316,185268.0
2023-05-15 15:50:00,72.4,72.5,72.35,72.44,358514.0,67.3223,67.4153,67.2758,67.3595,358514.0
2023-05-16 09:30:00,72.36,72.54,72.01,72.04,75858.0,67.2851,67.4525,66.9596,66.9875,75858.0
2023-05-16 09:40:00,72.05,72.36,72.02,72.17,60431.0,66.9968,67.2851,66.9689,67.1084,60431.0
2023-05-16 09:50:00,72.19,72.21,71.71,71.72,108421.0,67.127,67.1456,66.6807,66.69,108421.0
2023-05-16 10:00:00,71.72,71.82,71.53,71.69,88222.0,66.69,66.783,66.5133,66.6621,88222.0
2023-05-16 10:10:00,71.7,71.7,71.46,71.55,85114.0,66.6714,66.6714,66.4482,66.5319,85114.0
2023-05-16 10:20:00,71.54,71.64,71.43,71.64,48944.0,66.5226,66.6156,66.4203,66.6156,48944.0
2023-05-16 10:30:00,71.66,71.7,71.26,71.28,89475.0,66.6342,66.6714,66.2622,66.2808,89475.0
2023-05-16 10:40:00,71.27,71.32,71.09,71.09,78543.0,66.2715,66.318,66.1042,66.1042,78543.0
2023-05-16 10:50:00,71.1,71.1,70.89,70.9,59431.0,66.1135,66.1135,65.9182,65.9275,59431.0
2023-05-16 11:00:00,70.91,70.97,70.82,70.95,51471.0,65.9368,65.9926,65.8531,65.974,51471.0
2023-05-16 11:10:00,70.94,71.06,70.86,70.95,38625.0,65.9647,66.0763,65.8903,65.974,38625.0
2023-05-16 11:20:00,70.95,71.12,70.94,71.08,44618.0,65.974,66.1321,65.9647,66.0949,44618.0
2023-05-16 11:30:00,71.08,71.11,70.88,70.88,43002.0,66.0949,66.1228,65.9089,65.9089,43002.0
2023-05-16 11:40:00,70.89,70.92,70.71,70.77,36561.0,65.9182,65.9461,65.7508,65.8066,36561.0
2023-05-16 11:50:00,70.78,70.84,70.55,70.63,66328.0,65.8159,65.8717,65.602,65.6764,66328.0
2023-05-16 12:00:00,70.63,70.74,70.58,70.7,75434.0,65.6764,65.7787,65.6299,65.7415,75434.0
2023-05-16 12:10:00,70.73,70.74,70.64,70.65,39663.0,65.7694,65.7787,65.6857,65.695,39663.0
2023-05-16 12:20:00,70.64,70.75,70.54,70.73,33221.0,65.6857,65.788,65.5927,65.7694,33221.0
2023-05-16 12:30:00,70.73,70.82,70.66,70.8,47395.0,65.7694,65.8531,65.7043,65.8345,47395.0
2023-05-16 12:40:00,70.82,70.94,70.78,70.9,44555.0,65.8531,65.9647,65.8159,65.9275,44555.0
2023-05-16 12:50:00,70.91,70.91,70.68,70.69,60637.0,65.9368,65.9368,65.7229,65.7322,60637.0
2023-05-16 13:00:00,70.69,70.78,70.66,70.77,60513.0,65.7322,65.8159,65.7043,65.8066,60513.0
2023-05-16 13:10:00,70.76,70.82,70.7,70.73,32560.0,65.7973,65.8531,65.7415,65.7694,32560.0
2023-05-16 13:20:00,70.76,70.79,70.66,70.69,36050.0,65.7973,65.8252,65.7043,65.7322,36050.0
2023-05-16 13:30:00,70.68,70.69,70.59,70.69,47424.0,65.7229,65.7322,65.6392,65.7322,47424.0
2023-05-16 13:40:00,70.68,70.7,70.62,70.67,46485.0,65.7229,65.7415,65.6671,65.7136,46485.0
2023-05-16 13:50:00,70.66,70.77,70.65,70.77,36121.0,65.7043,65.8066,65.695,65.8066,36121.0
2023-05-16 14:00:00,70.75,70.77,70.62,70.69,36862.0,65.788,65.8066,65.6671,65.7322,36862.0
2023-05-16 14:10:00,70.69,70.72,70.66,70.7,28323.0,65.7322,65.7601,65.7043,65.7415,28323.0
2023-05-16 14:20:00,70.71,70.72,70.61,70.68,43181.0,65.7508,65.7601,65.6578,65.7229,43181.0
2023-05-16 14:30:00,70.68,70.92,70.67,70.89,44461.0,65.7229,65.9461,65.7136,65.9182,44461.0
2023-05-16 14:40:00,70.9,70.96,70.82,70.85,42201.0,65.9275,65.9833,65.8531,65.881,42201.0
2023-05-16 14:50:00,70.86,70.9,70.76,70.8,34753.0,65.8903,65.9275,65.7973,65.8345,34753.0
2023-05-16 15:00:00,70.8,70.81,70.72,70.78,31819.0,65.8345,65.8438,65.7601,65.8159,31819.0
2023-05-16 15:10:00,70.78,70.9,70.78,70.88,53892.0,65.8159,65.9275,65.8159,65.9089,53892.0
2023-05-16 15:20:00,70.88,70.92,70.81,70.87,60098.0,65.9089,65.9461,65.8438,65.8996,60098.0
2023-05-16 15:30:00,70.87,71.02,70.85,71.02,192431.0,65.8996,66.0391,65.881,66.0391,192431.0
2023-05-16 15:40:00,71.02,71.19,71.0,71.02,213144.0,66.0391,66.1971,66.0205,66.0391,213144.0
2023-05-16 15:50:00,71.0,71.0,70.83,70.9,354110.0,66.0205,66.0205,65.8624,65.9275,354110.0
2023-05-17 09:30:00,71.01,71.32,70.84,71.21,96824.0,66.0298,66.318,65.8717,66.2157,96824.0
2023-05-17 09:40:00,71.22,71.22,70.8,70.8,61326.0,66.225,66.225,65.8345,65.8345,61326.0
2023-05-17 09:50:00,70.81,70.88,70.5,70.56,52848.0,65.8438,65.9089,65.5555,65.6113,52848.0
2023-05-17 10:00:00,70.57,70.96,70.53,70.85,40956.0,65.6206,65.9833,65.5834,65.881,40956.0
2023-05-17 10:10:00,70.87,71.07,70.87,70.98,42478.0,65.8996,66.0856,65.8996,66.0019,42478.0
2023-05-17 10:20:00,70.99,71.2,70.93,71.2,66952.0,66.0112,66.2064,65.9554,66.2064,66952.0
2023-05-17 10:30:00,71.21,71.27,71.12,71.19,38040.0,66.2157,66.2715,66.1321,66.1971,38040.0
2023-05-17 10:40:00,71.18,71.23,71.0,71.0,81127.0,66.1879,66.2343,66.0205,66.0205,81127.0
2023-05-17 10:50:00,70.99,71.05,70.75,70.84,48874.0,66.0112,66.067,65.788,65.8717,48874.0
2023-05-17 11:00:00,70.85,70.95,70.72,70.8,31169.0,65.881,65.974,65.7601,65.8345,31169.0
2023-05-17 11:10:00,70.8,71.07,70.77,70.95,191669.0,65.8345,66.0856,65.8066,65.974,191669.0
2023-05-17 11:20:00,70.94,70.96,70.75,70.89,42305.0,65.9647,65.9833,65.788,65.9182,42305.0
2023-05-17 11:30:00,70.9,70.99,70.77,70.83,42382.0,65.9275,66.0112,65.8066,65.8624,42382.0
2023-05-17 11:40:00,70.82,70.93,70.82,70.87,46939.0,65.8531,65.9554,65.8531,65.8996,46939.0
2023-05-17 11:50:00,70.86,70.88,70.79,70.84,35876.0,65.8903,65.9089,65.8252,65.8717,35876.0
2023-05-17 12:00:00,70.84,70.97,70.79,70.93,52937.0,65.8717,65.9926,65.8252,65.9554,52937.0
2023-05-17 12:10:00,70.94,71.04,70.85,70.87,54041.0,65.9647,66.0577,65.881,65.8996,54041.0
2023-05-17 12:20:00,70.88,71.04,70.87,71.01,33156.0,65.9089,66.0577,65.8996,66.0298,33156.0
2023-05-17 12:30:00,71.01,71.21,71.0,71.21,40533.0,66.0298,66.2157,66.0205,66.2157,40533.0
2023-05-17 12:40:00,71.2,71.29,71.13,71.24,65110.0,66.2064,66.2901,66.1414,66.2436,65110.0
2023-05-17 12:50:00,71.23,71.29,71.13,71.26,51258.0,66.2343,66.2901,66.1414,66.2622,51258.0
2023-05-17 13:00:00,71.25,71.34,71.23,71.28,38654.0,66.2529,66.3366,66.2343,66.2808,38654.0
2023-05-17 13:10:00,71.28,71.3,71.13,71.2,49256.0,66.2808,66.2994,66.1414,66.2064,49256.0
2023-05-17 13:20:00,71.22,71.25,71.12,71.14,60057.0,66.225,66.2529,66.1321,66.1507,60057.0
2023-05-17 13:30:00,71.14,71.18,71.05,71.09,45102.0,66.1507,66.1879,66.067,66.1042,45102.0
2023-05-17 13:40:00,71.08,71.16,71.06,71.09,73534.0,66.0949,66.1693,66.0763,66.1042,73534.0
2023-05-17 13:50:00,71.09,71.11,71.01,71.1,52969.0,66.1042,66.1228,66.0298,66.1135,52969.0
2023-05-17 14:00:00,71.1,71.11,70.81,70.81,47021.0,66.1135,66.1228,65.8438,65.8438,47021.0
2023-05-17 14:10:00,70.8,70.97,70.78,70.95,50596.0,65.8345,65.9926,65.8159,65.974,50596.0
2023-05-17 14:20:00,70.96,70.98,70.87,70.87,52605.0,65.9833,66.0019,65.8996,65.8996,52605.0
2023-05-17 14:30:00,70.87,70.93,70.75,70.75,94825.0,65.8996,65.9554,65.788,65.788,94825.0
2023-05-17 14:40:00,70.75,70.78,70.69,70.73,45537.0,65.788,65.8159,65.7322,65.7694,45537.0
2023-05-17 14:50:00,70.74,70.76,70.53,70.54,95224.0,65.7787,65.7973,65.5834,65.5927,95224.0
2023-05-17 15:00:00,70.55,70.64,70.52,70.53,48692.0,65.602,65.6857,65.5741,65.5834,48692.0
2023-05-17 15:10:00,70.53,70.66,70.52,70.58,88480.0,65.5834,65.7043,65.5741,65.6299,88480.0
2023-05-17 15:20:00,70.58,70.71,70.55,70.58,227869.0,65.6299,65.7508,65.602,65.6299,227869.0
2023-05-17 15:30:00,70.58,70.68,70.47,70.61,116637.0,65.6299,65.7229,65.5276,65.6578,116637.0
2023-05-17 15:40:00,70.6,70.76,70.54,70.75,121112.0,65.6485,65.7973,65.5927,65.788,121112.0
2023-05-17 15:50:00,70.76,70.96,70.73,70.94,415171.0,65.7973,65.9833,65.7694,65.9647,415171.0
2023-05-18 09:30:00,70.65,70.84,70.35,70.42,83054.0,65.695,65.8717,65.4161,65.4812,83054.0
2023-05-18 09:40:00,70.4,70.72,70.36,70.66,153269.0,65.4626,65.7601,65.4254,65.7043,153269.0
2023-05-18 09:50:00,70.68,70.94,70.63,70.85,43969.0,65.7229,65.9647,65.6764,65.881,43969.0
2023-05-18 10:00:00,70.85,70.9,70.69,70.79,36732.0,65.881,65.9275,65.7322,65.8252,36732.0
2023-05-18 10:10:00,70.78,70.87,70.71,70.72,59031.0,65.8159,65.8996,65.7508,65.7601,59031.0
2023-05-18 10:20:00,70.71,70.87,70.71,70.84,38919.0,65.7508,65.8996,65.7508,65.8717,38919.0
2023-05-18 10:30:00,70.85,71.05,70.85,70.96,43104.0,65.881,66.067,65.881,65.9833,43104.0
2023-05-18 10:40:00,70.96,70.98,70.78,70.86,41842.0,65.9833,66.0019,65.8159,65.8903,41842.0
2023-05-18 10:50:00,70.87,70.87,70.76,70.81,39511.0,65.8996,65.8996,65.7973,65.8438,39511.0
2023-05-18 11:00:00,70.82,70.92,70.81,70.91,128052.0,65.8531,65.9461,65.8438,65.9368,128052.0
2023-05-18 11:10:00,70.91,70.92,70.76,70.81,131866.0,65.9368,65.9461,65.7973,65.8438,131866.0
2023-05-18 11:20:00,70.81,70.82,70.65,70.72,43945.0,65.8438,65.8531,65.695,65.7601,43945.0
2023-05-18 11:30:00,70.72,70.83,70.67,70.72,42427.0,65.7601,65.8624,65.7136,65.7601,42427.0
2023-05-18 11:40:00,70.69,70.8,70.64,70.77,56621.0,65.7322,65.8345,65.6857,65.8066,56621.0
2023-05-18 11:50:00,70.8,70.83,70.59,70.66,73954.0,65.8345,65.8624,65.6392,65.7043,73954.0
2023-05-18 12:00:00,70.65,70.71,70.52,70.7,75189.0,65.695,65.7508,65.5741,65.7415,75189.0
2023-05-18 12:10:00,70.69,70.94,70.69,70.91,39763.0,65.7322,65.9647,65.7322,65.9368,39763.0
2023-05-18 12:20:00,70.91,70.92,70.76,70.81,109924.0,65.9368,65.9461,65.7973,65.8438,109924.0
2023-05-18 12:30:00,70.78,70.91,70.76,70.88,168986.0,65.8159,65.9368,65.7973,65.9089,168986.0
2023-05-18 12:40:00,70.89,71.06,70.89,70.91,44724.0,65.9182,66.0763,65.9182,65.9368,44724.0
2023-05-18 12:50:00,70.91,70.93,70.77,70.86,35055.0,65.9368,65.9554,65.8066,65.8903,35055.0
2023-05-18 13:00:00,70.86,70.87,70.76,70.82,25791.0,65.8903,65.8996,65.7973,65.8531,25791.0
2023-05-18 13:10:00,70.81,70.84,70.76,70.82,33390.0,65.8438,65.8717,65.7973,65.8531,33390.0
2023-05-18 13:20:00,70.81,70.95,70.77,70.78,61800.0,65.8438,65.974,65.8066,65.8159,61800.0
2023-05-18 13:30:00,70.79,70.9,70.75,70.78,31209.0,65.8252,65.9275,65.788,65.8159,31209.0
2023-05-18 13:40:00,70.76,70.81,70.71,70.79,23410.0,65.7973,65.8438,65.7508,65.8252,23410.0
2023-05-18 13:50:00,70.8,70.88,70.77,70.87,23622.0,65.8345,65.9089,65.8066,65.8996,23622.0
2023-05-18 14:00:00,70.88,70.91,70.73,70.76,40071.0,65.9089,65.9368,65.7694,65.7973,40071.0
2023-05-18 14:10:00,70.76,70.82,70.71,70.81,36105.0,65.7973,65.8531,65.7508,65.8438,36105.0
2023-05-18 14:20:00,70.81,70.97,70.81,70.97,30997.0,65.8438,65.9926,65.8438,65.9926,30997.0
2023-05-18 14:30:00,70.97,70.98,70.82,70.83,44699.0,65.9926,66.0019,65.8531,65.8624,44699.0
2023-05-18 14:40:00,70.83,70.87,70.79,70.86,37694.0,65.8624,65.8996,65.8252,65.8903,37694.0
2023-05-18 14:50:00,70.86,70.88,70.79,70.79,43592.0,65.8903,65.9089,65.8252,65.8252,43592.0
2023-05-18 15:00:00,70.79,70.88,70.73,70.76,79329.0,65.8252,65.9089,65.7694,65.7973,79329.0
2023-05-18 15:10:00,70.75,70.95,70.74,70.92,70329.0,65.788,65.974,65.7787,65.9461,70329.0
2023-05-18 15:20:00,70.92,70.93,70.78,70.84,81896.0,65.9461,65.9554,65.8159,65.8717,81896.0
2023-05-18 15:30:00,70.84,70.92,70.81,70.89,112009.0,65.8717,65.9461,65.8438,65.9182,112009.0
2023-05-18 15:40:00,70.89,71.13,70.87,71.06,142205.0,65.9182,66.1414,65.8996,66.0763,142205.0
2023-05-18 15:50:00,71.06,71.12,70.97,71.04,481142.0,66.0763,66.1321,65.9926,66.0577,481142.0
2023-05-19 09:30:00,71.41,71.6,71.3,71.44,176176.0,66.4017,66.5784,66.2994,66.4296,176176.0
2023-05-19 09:40:00,71.44,71.59,71.34,71.55,72182.0,66.4296,66.5691,66.3366,66.5319,72182.0
2023-05-19 09:50:00,71.53,71.73,71.49,71.52,52168.0,66.5133,66.6993,66.4761,66.504,52168.0
2023-05-19 10:00:00,71.51,71.67,71.51,71.61,43495.0,66.4947,66.6435,66.4947,66.5877,43495.0
2023-05-19 10:10:00,71.63,71.77,71.58,71.66,57410.0,66.6063,66.7365,66.5598,66.6342,57410.0
2023-05-19 10:20:00,71.67,71.78,71.59,71.72,70557.0,66.6435,66.7458,66.5691,66.69,70557.0
2023-05-19 10:30:00,71.71,71.81,71.65,71.72,55706.0,66.6807,66.7737,66.6249,66.69,55706.0
2023-05-19 10:40:00,71.7,71.72,71.47,71.48,25528.0,66.6714,66.69,66.4575,66.4668,25528.0
2023-05-19 10:50:00,71.48,71.54,71.25,71.3,40436.0,66.4668,66.5226,66.2529,66.2994,40436.0
2023-05-19 11:00:00,71.32,71.42,71.24,71.26,33034.0,66.318,66.411,66.2436,66.2622,33034.0
2023-05-19 11:10:00,71.26,71.48,71.26,71.35,62498.0,66.2622,66.4668,66.2622,66.3459,62498.0
2023-05-19 11:20:00,71.34,71.46,71.09,71.1,46820.0,66.3366,66.4482,66.1042,66.1135,46820.0
2023-05-19 11:30:00,71.09,71.12,70.91,70.99,40936.0,66.1042,66.1321,65.9368,66.0112,40936.0
2023-05-19 11:40:00,70.99,71.16,70.95,71.11,64286.0,66.0112,66.1693,65.974,66.1228,64286.0
2023-05-19 11:50:00,71.1,71.13,70.95,70.96,58599.0,66.1135,66.1414,65.974,65.9833,58599.0
2023-05-19 12:00:00,70.96,71.1,70.94,71.04,46213.0,65.9833,66.1135,65.9647,66.0577,46213.0
2023-05-19 12:10:00,71.02,71.1,70.93,71.05,105463.0,66.0391,66.1135,65.9554,66.067,105463.0
2023-05-19 12:20:00,71.03,71.12,70.98,71.09,130862.0,66.0484,66.1321,66.0019,66.1042,130862.0
2023-05-19 12:30:00,71.09,71.21,71.02,71.2,98258.0,66.1042,66.2157,66.0391,66.2064,98258.0
2023-05-19 12:40:00,71.2,71.25,71.1,71.19,62725.0,66.2064,66.2529,66.1135,66.1971,62725.0
2023-05-19 12:50:00,71.2,71.27,71.18,71.23,23492.0,66.2064,66.2715,66.1879,66.2343,23492.0
2023-05-19 13:00:00,71.24,71.33,71.22,71.32,26730.0,66.2436,66.3273,66.225,66.318,26730.0
2023-05-19 13:10:00,71.31,71.32,71.26,71.29,18688.0,66.3087,66.318,66.2622,66.2901,18688.0
2023-05-19 13:20:00,71.28,71.28,71.2,71.23,23418.0,66.2808,66.2808,66.2064,66.2343,23418.0
2023-05-19 13:30:00,71.22,71.25,71.2,71.25,22443.0,66.225,66.2529,66.2064,66.2529,22443.0
2023-05-19 13:40:00,71.25,71.25,71.15,71.18,193774.0,66.2529,66.2529,66.16,66.1879,193774.0
2023-05-19 13:50:00,71.17,71.3,71.17,71.23,18352.0,66.1786,66.2994,66.1786,66.2343,18352.0
2023-05-19 14:00:00,71.24,71.28,71.16,71.22,18745.0,66.2436,66.2808,66.1693,66.225,18745.0
2023-05-19 14:10:00,71.22,71.24,71.15,71.24,35527.0,66.225,66.2436,66.16,66.2436,35527.0
2023-05-19 14:20:00,71.23,71.3,71.21,71.21,20054.0,66.2343,66.2994,66.2157,66.2157,20054.0
2023-05-19 14:30:00,71.22,71.37,71.21,71.35,22522.0,66.225,66.3645,66.2157,66.3459,22522.0
2023-05-19 14:40:00,71.35,71.39,71.3,71.37,21477.0,66.3459,66.3831,66.2994,66.3645,21477.0
2023-05-19 14:50:00,71.37,71.44,71.36,71.42,26261.0,66.3645,66.4296,66.3552,66.411,26261.0
2023-05-19 15:00:00,71.42,71.43,71.31,71.37,44875.0,66.411,66.4203,66.3087,66.3645,44875.0
2023-05-19 15:10:00,71.36,71.42,71.27,71.29,33012.0,66.3552,66.411,66.2715,66.2901,33012.0
2023-05-19 15:20:00,71.29,71.31,71.25,71.26,57990.0,66.2901,66.3087,66.2529,66.2622,57990.0
2023-05-19 15:30:00,71.26,71.41,71.25,71.38,73900.0,66.2622,66.4017,66.2529,66.3738,73900.0
2023-05-19 15:40:00,71.38,71.5,71.37,71.45,109914.0,66.3738,66.4854,66.3645,66.4389,109914.0
2023-05-19 15:50:00,71.45,71.58,71.33,71.41,498958.0,66.4389,66.5598,66.3273,66.4017,498958.0
2023-05-22 09:30:00,71.6,71.8,71.47,71.71,89992.0,66.5784,66.7644,66.4575,66.6807,89992.0
2023-05-22 09:40:00,71.72,71.77,71.45,71.49,56929.0,66.69,66.7365,66.4389,66.4761,56929.0
2023-05-22 09:50:00,71.48,71.48,71.12,71.15,46742.0,66.4668,66.4668,66.1321,66.16,46742.0
2023-05-22 10:00:00,71.14,71.14,70.95,71.05,57717.0,66.1507,66.1507,65.974,66.067,57717.0
2023-05-22 10:10:00,71.06,71.28,71.06,71.21,57779.0,66.0763,66.2808,66.0763,66.2157,57779.0
2023-05-22 10:20:00,71.23,71.56,71.22,71.56,44742.0,66.2343,66.5412,66.225,66.5412,44742.0
2023-05-22 10:30:00,71.57,71.59,71.24,71.27,36117.0,66.5505,66.5691,66.2436,66.2715,36117.0
2023-05-22 10:40:00,71.27,71.31,71.14,71.14,27872.0,66.2715,66.3087,66.1507,66.1507,27872.0
2023-05-22 10:50:00,71.14,71.18,71.07,71.16,55787.0,66.1507,66.1879,66.0856,66.1693,55787.0
2023-05-22 11:00:00,71.15,71.3,71.14,71.24,33460.0,66.16,66.2994,66.1507,66.2436,33460.0
2023-05-22 11:10:00,71.23,71.34,71.23,71.27,24950.0,66.2343,66.3366,66.2343,66.2715,24950.0
2023-05-22 11:20:00,71.28,71.28,71.15,71.17,20810.0,66.2808,66.2808,66.16,66.1786,20810.0
2023-05-22 11:30:00,71.16,71.32,71.16,71.28,20215.0,66.1693,66.318,66.1693,66.2808,20215.0
2023-05-22 11:40:00,71.3,71.32,71.17,71.19,19395.0,66.2994,66.318,66.1786,66.1971,19395.0
2023-05-22 11:50:00,71.18,71.36,71.15,71.33,29439.0,66.1879,66.3552,66.16,66.3273,29439.0
2023-05-22 12:00:00,71.33,71.37,71.17,71.19,38007.0,66.3273,66.3645,66.1786,66.1971,38007.0
2023-05-22 12:10:00,71.19,71.24,71.16,71.2,23292.0,66.1971,66.2436,66.1693,66.2064,23292.0
2023-05-22 12:20:00,71.2,71.24,71.17,71.21,22797.0,66.2064,66.2436,66.1786,66.2157,22797.0
2023-05-22 12:30:00,71.22,71.29,71.15,71.16,18126.0,66.225,66.2901,66.16,66.1693,18126.0
2023-05-22 12:40:00,71.16,71.18,71.1,71.12,24934.0,66.1693,66.1879,66.1135,66.1321,24934.0
2023-05-22 12:50:00,71.11,71.19,71.1,71.18,21177.0,66.1228,66.1971,66.1135,66.1879,21177.0
2023-05-22 13:00:00,71.17,71.21,71.1,71.12,36955.0,66.1786,66.2157,66.1135,66.1321,36955.0
2023-05-22 13:10:00,71.12,71.17,70.97,71.16,82925.0,66.1321,66.1786,65.9926,66.1693,82925.0
2023-05-22 13:20:00,71.16,71.21,71.09,71.11,24162.0,66.1693,66.2157,66.1042,66.1228,24162.0
2023-05-22 13:30:00,71.1,71.22,71.1,71.2,21843.0,66.1135,66.225,66.1135,66.2064,21843.0
2023-05-22 13:40:00,71.2,71.2,71.11,71.17,21760.0,66.2064,66.2064,66.1228,66.1786,21760.0
2023-05-22 13:50:00,71.17,71.17,71.08,71.13,22729.0,66.1786,66.1786,66.0949,66.1414,22729.0
2023-05-22 14:00:00,71.13,71.28,71.13,71.28,30652.0,66.1414,66.2808,66.1414,66.2808,30652.0
2023-05-22 14:10:00,71.28,71.33,71.26,71.31,19591.0,66.2808,66.3273,66.2622,66.3087,19591.0
2023-05-22 14:20:00,71.3,71.33,71.24,71.31,20833.0,66.2994,66.3273,66.2436,66.3087,20833.0
2023-05-22 14:30:00,71.32,71.33,71.25,71.29,23256.0,66.318,66.3273,66.2529,66.2901,23256.0
2023-05-22 14:40:00,71.3,71.3,71.11,71.13,44108.0,66.2994,66.2994,66.1228,66.1414,44108.0
2023-05-22 14:50:00,71.13,71.21,71.04,71.21,33760.0,66.1414,66.2157,66.0577,66.2157,33760.0
2023-05-22 15:00:00,71.21,71.3,71.15,71.16,41233.0,66.2157,66.2994,66.16,66.1693,41233.0
2023-05-22 15:10:00,71.16,71.16,71.08,71.12,60874.0,66.1693,66.1693,66.0949,66.1321,60874.0
2023-05-22 15:20:00,71.13,71.14,70.96,71.02,112130.0,66.1414,66.1507,65.9833,66.0391,112130.0
2023-05-22 15:30:00,71.02,71.1,71.01,71.06,120888.0,66.0391,66.1135,66.0298,66.0763,120888.0
2023-05-22 15:40:00,71.06,71.07,70.97,71.01,81240.0,66.0763,66.0856,65.9926,66.0298,81240.0
2023-05-22 15:50:00,71.01,71.03,70.93,70.96,257327.0,66.0298,66.0484,65.9554,65.9833,257327.0
2023-05-23 09:30:00,70.65,71.25,70.63,71.18,75899.0,65.695,66.2529,65.6764,66.1879,75899.0
2023-05-23 09:40:00,71.18,71.22,71.01,71.13,43613.0,66.1879,66.225,66.0298,66.1414,43613.0
2023-05-23 09:50:00,71.13,71.24,70.87,70.98,39445.0,66.1414,66.2436,65.8996,66.0019,39445.0
2023-05-23 10:00:00,70.98,71.13,70.91,71.01,80290.0,66.0019,66.1414,65.9368,66.0298,80290.0
2023-05-23 10:10:00,71.02,71.08,70.94,70.99,97539.0,66.0391,66.0949,65.9647,66.0112,97539.0
2023-05-23 10:20:00,71.0,71.04,70.86,70.99,51209.0,66.0205,66.0577,65.8903,66.0112,51209.0
2023-05-23 10:30:00,71.0,71.06,70.93,71.0,68304.0,66.0205,66.0763,65.9554,66.0205,68304.0
2023-05-23 10:40:00,71.0,71.11,70.92,71.07,51665.0,66.0205,66.1228,65.9461,66.0856,51665.0
2023-05-23 10:50:00,71.09,71.1,70.79,70.86,362543.0,66.1042,66.1135,65.8252,65.8903,362543.0
2023-05-23 11:00:00,70.86,71.14,70.85,71.09,39877.0,65.8903,66.1507,65.881,66.1042,39877.0
2023-05-23 11:10:00,71.09,71.16,70.98,70.99,35882.0,66.1042,66.1693,66.0019,66.0112,35882.0
2023-05-23 11:20:00,70.98,71.08,70.98,71.03,45330.0,66.0019,66.0949,66.0019,66.0484,45330.0
2023-05-23 11:30:00,71.02,71.21,71.0,71.21,26611.0,66.0391,66.2157,66.0205,66.2157,26611.0
2023-05-23 11:40:00,71.21,71.3,71.12,71.27,37152.0,66.2157,66.2994,66.1321,66.2715,37152.0
2023-05-23 11:50:00,71.26,71.36,71.18,71.19,44131.0,66.2622,66.3552,66.1879,66.1971,44131.0
2023-05-23 12:00:00,71.17,71.37,71.17,71.3,40827.0,66.1786,66.3645,66.1786,66.2994,40827.0
2023-05-23 12:10:00,71.31,71.4,71.27,71.36,41617.0,66.3087,66.3924,66.2715,66.3552,41617.0
2023-05-23 12:20:00,71.37,71.39,71.27,71.35,30137.0,66.3645,66.3831,66.2715,66.3459,30137.0
2023-05-23 12:30:00,71.36,71.4,71.26,71.3,66047.0,66.3552,66.3924,66.2622,66.2994,66047.0
2023-05-23 12:40:00,71.33,71.38,71.28,71.32,43086.0,66.3273,66.3738,66.2808,66.318,43086.0
2023-05-23 12:50:00,71.33,71.35,71.24,71.25,31507.0,66.3273,66.3459,66.2436,66.2529,31507.0
2023-05-23 13:00:00,71.25,71.31,71.15,71.27,31195.0,66.2529,66.3087,66.16,66.2715,31195.0
2023-05-23 13:10:00,71.27,71.33,71.2,71.25,27116.0,66.2715,66.3273,66.2064,66.2529,27116.0
2023-05-23 13:20:00,71.25,71.25,71.04,71.09,61647.0,66.2529,66.2529,66.0577,66.1042,61647.0
2023-05-23 13:30:00,71.08,71.24,70.96,71.21,73435.0,66.0949,66.2436,65.9833,66.2157,73435.0
2023-05-23 13:40:00,71.22,71.31,71.2,71.26,22777.0,66.225,66.3087,66.2064,66.2622,22777.0
2023-05-23 13:50:00,71.25,71.27,71.16,71.17,43229.0,66.2529,66.2715,66.1693,66.1786,43229.0
2023-05-23 14:00:00,71.17,71.27,71.14,71.25,55642.0,66.1786,66.2715,66.1507,66.2529,55642.0
2023-05-23 14:10:00,71.26,71.29,71.14,71.28,54481.0,66.2622,66.2901,66.1507,66.2808,54481.0
2023-05-23 14:20:00,71.28,71.28,70.99,71.13,69791.0,66.2808,66.2808,66.0112,66.1414,69791.0
2023-05-23 14:30:00,71.12,71.21,70.99,71.01,34782.0,66.1321,66.2157,66.0112,66.0298,34782.0
2023-05-23 14:40:00,70.99,71.01,70.93,70.97,40055.0,66.0112,66.0298,65.9554,65.9926,40055.0
2023-05-23 14:50:00,70.97,71.06,70.97,71.04,30713.0,65.9926,66.0763,65.9926,66.0577,30713.0
2023-05-23 15:00:00,71.03,71.06,70.94,71.06,76338.0,66.0484,66.0763,65.9647,66.0763,76338.0
2023-05-23 15:10:00,71.06,71.17,71.05,71.07,96446.0,66.0763,66.1786,66.067,66.0856,96446.0
2023-05-23 15:20:00,71.06,71.23,71.05,71.2,87274.0,66.0763,66.2343,66.067,66.2064,87274.0
2023-05-23 15:30:00,71.22,71.25,71.18,71.22,53512.0,66.225,66.2529,66.1879,66.225,53512.0
2023-05-23 15:40:00,71.22,71.23,71.14,71.21,88741.0,66.225,66.2343,66.1507,66.2157,88741.0
2023-05-23 15:50:00,71.2,71.2,71.04,71.15,609344.0,66.2064,66.2064,66.0577,66.16,609344.0
2023-05-24 09:30:00,71.05,71.43,71.05,71.2,110278.0,66.067,66.4203,66.067,66.2064,110278.0
2023-05-24 09:40:00,71.18,71.39,71.11,71.11,59158.0,66.1879,66.3831,66.1228,66.1228,59158.0
2023-05-24 09:50:00,71.1,71.19,70.99,71.06,50858.0,66.1135,66.1971,66.0112,66.0763,50858.0
2023-05-24 10:00:00,71.06,71.27,71.02,71.27,34516.0,66.0763,66.2715,66.0391,66.2715,34516.0
2023-05-24 10:10:00,71.28,71.28,71.03,71.07,124926.0,66.2808,66.2808,66.0484,66.0856,124926.0
2023-05-24 10:20:00,71.06,71.56,71.02,71.54,66731.0,66.0763,66.5412,66.0391,66.5226,66731.0
2023-05-24 10:30:00,71.58,71.67,71.39,71.4,64079.0,66.5598,66.6435,66.3831,66.3924,64079.0
2023-05-24 10:40:00,71.4,71.54,71.35,71.44,74330.0,66.3924,66.5226,66.3459,66.4296,74330.0
2023-05-24 10:50:00,71.45,71.46,71.23,71.29,55696.0,66.4389,66.4482,66.2343,66.2901,55696.0
2023-05-24 11:00:00,71.29,71.36,71.13,71.16,178604.0,66.2901,66.3552,66.1414,66.1693,178604.0
2023-05-24 11:10:00,71.16,71.19,71.05,71.11,100848.0,66.1693,66.1971,66.067,66.1228,100848.0
2023-05-24 11:20:00,71.11,71.17,70.96,70.98,52207.0,66.1228,66.1786,65.9833,66.0019,52207.0
2023-05-24 11:30:00,70.98,71.09,70.97,71.08,39023.0,66.0019,66.1042,65.9926,66.0949,39023.0
2023-05-24 11:40:00,71.07,71.09,70.88,70.91,141088.0,66.0856,66.1042,65.9089,65.9368,141088.0
2023-05-24 11:50:00,70.9,70.93,70.73,70.81,74544.0,65.9275,65.9554,65.7694,65.8438,74544.0
2023-05-24 12:00:00,70.8,70.95,70.8,70.87,53329.0,65.8345,65.974,65.8345,65.8996,53329.0
2023-05-24 12:10:00,70.87,70.89,70.79,70.89,37193.0,65.8996,65.9182,65.8252,65.9182,37193.0
2023-05-24 12:20:00,70.9,70.99,70.88,70.9,23915.0,65.9275,66.0112,65.9089,65.9275,23915.0
2023-05-24 12:30:00,70.9,70.96,70.87,70.96,27688.0,65.9275,65.9833,65.8996,65.9833,27688.0
2023-05-24 12:40:00,70.96,71.06,70.93,70.99,30242.0,65.9833,66.0763,65.9554,66.0112,30242.0
2023-05-24 12:50:00,71.01,71.04,70.95,71.0,23315.0,66.0298,66.0577,65.974,66.0205,23315.0
2023-05-24 13:00:00,70.99,71.07,70.91,71.07,25019.0,66.0112,66.0856,65.9368,66.0856,25019.0
2023-05-24 13:10:00,71.06,71.11,71.03,71.09,16903.0,66.0763,66.1228,66.0484,66.1042,16903.0
2023-05-24 13:20:00,71.1,71.14,70.97,71.01,60727.0,66.1135,66.1507,65.9926,66.0298,60727.0
2023-05-24 13:30:00,71.02,71.12,71.02,71.1,20089.0,66.0391,66.1321,66.0391,66.1135,20089.0
2023-05-24 13:40:00,71.1,71.13,71.02,71.02,28497.0,66.1135,66.1414,66.0391,66.0391,28497.0
2023-05-24 13:50:00,71.01,71.1,71.01,71.09,15495.0,66.0298,66.1135,66.0298,66.1042,15495.0
2023-05-24 14:00:00,71.1,71.15,71.03,71.03,25629.0,66.1135,66.16,66.0484,66.0484,25629.0
2023-05-24 14:10:00,71.02,71.09,70.96,71.02,24693.0,66.0391,66.1042,65.9833,66.0391,24693.0
2023-05-24 14:20:00,71.02,71.03,70.95,70.97,38752.0,66.0391,66.0484,65.974,65.9926,38752.0
2023-05-24 14:30:00,70.95,71.16,70.94,71.13,50563.0,65.974,66.1693,65.9647,66.1414,50563.0
2023-05-24 14:40:00,71.14,71.17,71.1,71.13,20274.0,66.1507,66.1786,66.1135,66.1414,20274.0
2023-05-24 14:50:00,71.13,71.19,71.05,71.05,27924.0,66.1414,66.1971,66.067,66.067,27924.0
2023-05-24 15:00:00,71.06,71.08,70.94,71.0,53658.0,66.0763,66.0949,65.9647,66.0205,53658.0
2023-05-24 15:10:00,70.99,71.14,70.96,71.12,141422.0,66.0112,66.1507,65.9833,66.1321,141422.0
2023-05-24 15:20:00,71.12,71.18,70.99,71.01,105878.0,66.1321,66.1879,66.0112,66.0298,105878.0
2023-05-24 15:30:00,71.0,71.13,70.92,71.0,187358.0,66.0205,66.1414,65.9461,66.0205,187358.0
2023-05-24 15:40:00,71.0,71.01,70.83,70.87,119306.0,66.0205,66.0298,65.8624,65.8996,119306.0
2023-05-24 15:50:00,70.87,70.9,70.76,70.85,339348.0,65.8996,65.9275,65.7973,65.881,339348.0
2023-05-25 09:30:00,71.1,71.19,70.16,70.39,185847.0,66.1135,66.1971,65.2394,65.4533,185847.0
2023-05-25 09:40:00,70.34,70.57,70.07,70.16,91187.0,65.4068,65.6206,65.1557,65.2394,91187.0
2023-05-25 09:50:00,70.16,70.28,69.9,70.28,180036.0,65.2394,65.351,64.9976,65.351,180036.0
2023-05-25 10:00:00,70.26,70.45,70.18,70.36,57430.0,65.3324,65.509,65.258,65.4254,57430.0
2023-05-25 10:10:00,70.36,70.64,70.35,70.58,39544.0,65.4254,65.6857,65.4161,65.6299,39544.0
2023-05-25 10:20:00,70.61,70.7,70.53,70.59,34751.0,65.6578,65.7415,65.5834,65.6392,34751.0
2023-05-25 10:30:00,70.58,70.62,70.46,70.6,160440.0,65.6299,65.6671,65.5183,65.6485,160440.0
2023-05-25 10:40:00,70.61,70.73,70.54,70.59,65052.0,65.6578,65.7694,65.5927,65.6392,65052.0
2023-05-25 10:50:00,70.6,70.63,70.31,70.43,61826.0,65.6485,65.6764,65.3789,65.4905,61826.0
2023-05-25 11:00:00,70.45,70.49,70.33,70.4,115632.0,65.509,65.5462,65.3975,65.4626,115632.0
2023-05-25 11:10:00,70.4,70.45,70.08,70.11,91062.0,65.4626,65.509,65.165,65.1929,91062.0
2023-05-25 11:20:00,70.11,70.2,70.05,70.18,50797.0,65.1929,65.2766,65.1371,65.258,50797.0
2023-05-25 11:30:00,70.17,70.25,70.07,70.1,35122.0,65.2487,65.3231,65.1557,65.1836,35122.0
2023-05-25 11:40:00,70.11,70.12,70.0,70.07,34176.0,65.1929,65.2022,65.0906,65.1557,34176.0
2023-05-25 11:50:00,70.08,70.08,69.91,69.96,64576.0,65.165,65.165,65.0069,65.0534,64576.0
2023-05-25 12:00:00,69.96,70.05,69.94,70.05,95256.0,65.0534,65.1371,65.0348,65.1371,95256.0
2023-05-25 12:10:00,70.04,70.12,69.97,70.03,117898.0,65.1278,65.2022,65.0627,65.1185,117898.0
2023-05-25 12:20:00,70.05,70.05,69.71,69.75,117723.0,65.1371,65.1371,64.8209,64.8581,117723.0
2023-05-25 12:30:00,69.74,69.92,69.67,69.91,67469.0,64.8488,65.0162,64.7838,65.0069,67469.0
2023-05-25 12:40:00,69.91,69.96,69.9,69.92,33122.0,65.0069,65.0534,64.9976,65.0162,33122.0
2023-05-25 12:50:00,69.91,69.91,69.75,69.79,53390.0,65.0069,65.0069,64.8581,64.8953,53390.0
2023-05-25 13:00:00,69.79,69.96,69.79,69.94,31276.0,64.8953,65.0534,64.8953,65.0348,31276.0
2023-05-25 13:10:00,69.93,70.15,69.93,70.12,24375.0,65.0255,65.2301,65.0255,65.2022,24375.0
2023-05-25 13:20:00,70.11,70.29,70.1,70.26,24418.0,65.1929,65.3603,65.1836,65.3324,24418.0
2023-05-25 13:30:00,70.27,70.32,70.19,70.29,39290.0,65.3417,65.3882,65.2673,65.3603,39290.0
2023-05-25 13:40:00,70.29,70.36,70.28,70.33,26968.0,65.3603,65.4254,65.351,65.3975,26968.0
2023-05-25 13:50:00,70.34,70.43,70.32,70.41,46864.0,65.4068,65.4905,65.3882,65.4719,46864.0
2023-05-25 14:00:00,70.42,70.57,70.28,70.28,55094.0,65.4812,65.6206,65.351,65.351,55094.0
2023-05-25 14:10:00,70.28,70.38,70.25,70.34,28522.0,65.351,65.444,65.3231,65.4068,28522.0
2023-05-25 14:20:00,70.35,70.35,70.25,70.28,245031.0,65.4161,65.4161,65.3231,65.351,245031.0
2023-05-25 14:30:00,70.3,70.3,70.09,70.18,33734.0,65.3696,65.3696,65.1743,65.258,33734.0
2023-05-25 14:40:00,70.17,70.31,70.17,70.23,36127.0,65.2487,65.3789,65.2487,65.3045,36127.0
2023-05-25 14:50:00,70.24,70.28,70.17,70.23,52021.0,65.3138,65.351,65.2487,65.3045,52021.0
2023-05-25 15:00:00,70.25,70.3,70.14,70.24,33314.0,65.3231,65.3696,65.2208,65.3138,33314.0
2023-05-25 15:10:00,70.26,70.27,70.02,70.03,177596.0,65.3324,65.3417,65.1092,65.1185,177596.0
2023-05-25 15:20:00,70.03,70.18,70.0,70.15,57214.0,65.1185,65.258,65.0906,65.2301,57214.0
2023-05-25 15:30:00,70.16,70.21,70.07,70.12,70505.0,65.2394,65.2859,65.1557,65.2022,70505.0
2023-05-25 15:40:00,70.12,70.23,70.1,70.13,124462.0,65.2022,65.3045,65.1836,65.2115,124462.0
2023-05-25 15:50:00,70.13,70.13,69.82,69.82,370464.0,65.2115,65.2115,64.9232,64.9232,370464.0
2023-05-26 09:30:00,69.72,69.79,69.21,69.47,83681.0,64.8302,64.8953,64.356,64.5978,83681.0
2023-05-26 09:40:00,69.49,69.8,69.42,69.51,41987.0,64.6164,64.9046,64.5513,64.635,41987.0
2023-05-26 09:50:00,69.52,69.53,69.24,69.33,36824.0,64.6443,64.6536,64.3839,64.4676,36824.0
2023-05-26 10:00:00,69.31,69.56,69.31,69.56,91230.0,64.449,64.6815,64.449,64.6815,91230.0
2023-05-26 10:10:00,69.55,69.59,69.43,69.55,62706.0,64.6722,64.7094,64.5606,64.6722,62706.0
2023-05-26 10:20:00,69.56,69.56,69.39,69.47,38039.0,64.6815,64.6815,64.5234,64.5978,38039.0
2023-05-26 10:30:00,69.49,69.56,69.38,69.45,95132.0,64.6164,64.6815,64.5141,64.5792,95132.0
2023-05-26 10:40:00,69.45,69.65,69.36,69.36,87235.0,64.5792,64.7652,64.4955,64.4955,87235.0
2023-05-26 10:50:00,69.36,69.48,69.23,69.47,62589.0,64.4955,64.6071,64.3746,64.5978,62589.0
2023-05-26 11:00:00,69.48,69.53,69.37,69.48,36005.0,64.6071,64.6536,64.5048,64.6071,36005.0
2023-05-26 11:10:00,69.47,69.48,69.27,69.28,27852.0,64.5978,64.6071,64.4118,64.4211,27852.0
2023-05-26 11:20:00,69.28,69.29,69.11,69.17,66295.0,64.4211,64.4304,64.263,64.3188,66295.0
2023-05-26 11:30:00,69.17,69.24,69.1,69.22,43379.0,64.3188,64.3839,64.2537,64.3653,43379.0
2023-05-26 11:40:00,69.21,69.27,69.14,69.22,59057.0,64.356,64.4118,64.2909,64.3653,59057.0
2023-05-26 11:50:00,69.21,69.22,69.06,69.17,35610.0,64.356,64.3653,64.2165,64.3188,35610.0
2023-05-26 12:00:00,69.17,69.19,69.09,69.12,23604.0,64.3188,64.3374,64.2444,64.2723,23604.0
2023-05-26 12:10:00,69.12,69.22,69.11,69.2,42996.0,64.2723,64.3653,64.263,64.3467,42996.0
2023-05-26 12:20:00,69.2,69.3,69.2,69.26,27966.0,64.3467,64.4397,64.3467,64.4025,27966.0
2023-05-26 12:30:00,69.28,69.34,69.24,69.27,34284.0,64.4211,64.4769,64.3839,64.4118,34284.0
2023-05-26 12:40:00,69.27,69.3,69.21,69.21,33088.0,64.4118,64.4397,64.356,64.356,33088.0
2023-05-26 12:50:00,69.2,69.31,69.19,69.19,40474.0,64.3467,64.449,64.3374,64.3374,40474.0
2023-05-26 13:00:00,69.2,69.25,69.13,69.16,24082.0,64.3467,64.3932,64.2816,64.3095,24082.0
2023-05-26 13:10:00,69.16,69.19,69.02,69.06,29118.0,64.3095,64.3374,64.1793,64.2165,29118.0
2023-05-26 13:20:00,69.07,69.16,69.06,69.13,34868.0,64.2258,64.3095,64.2165,64.2816,34868.0
2023-05-26 13:30:00,69.12,69.17,69.07,69.1,21724.0,64.2723,64.3188,64.2258,64.2537,21724.0
2023-05-26 13:40:00,69.09,69.13,69.07,69.1,87955.0,64.2444,64.2816,64.2258,64.2537,87955.0
2023-05-26 13:50:00,69.11,69.28,69.1,69.27,32819.0,64.263,64.4211,64.2537,64.4118,32819.0
2023-05-26 14:00:00,69.28,69.36,69.18,69.19,36903.0,64.4211,64.4955,64.3281,64.3374,36903.0
2023-05-26 14:10:00,69.2,69.24,69.14,69.22,26936.0,64.3467,64.3839,64.2909,64.3653,26936.0
2023-05-26 14:20:00,69.22,69.24,69.11,69.18,61370.0,64.3653,64.3839,64.263,64.3281,61370.0
2023-05-26 14:30:00,69.17,69.39,69.16,69.39,36194.0,64.3188,64.5234,64.3095,64.5234,36194.0
2023-05-26 14:40:00,69.37,69.38,69.29,69.29,34718.0,64.5048,64.5141,64.4304,64.4304,34718.0
2023-05-26 14:50:00,69.28,69.44,69.23,69.43,175818.0,64.4211,64.5699,64.3746,64.5606,175818.0
2023-05-26 15:00:00,69.44,69.64,69.44,69.62,48174.0,64.5699,64.7559,64.5699,64.7373,48174.0
2023-05-26 15:10:00,69.64,69.64,69.57,69.64,80120.0,64.7559,64.7559,64.6908,64.7559,80120.0
2023-05-26 15:20:00,69.63,69.64,69.55,69.59,94632.0,64.7466,64.7559,64.6722,64.7094,94632.0
2023-05-26 15:30:00,69.6,69.68,69.55,69.57,190345.0,64.7187,64.7931,64.6722,64.6908,190345.0
2023-05-26 15:40:00,69.57,69.61,69.41,69.5,202015.0,64.6908,64.728,64.542,64.6257,202015.0
2023-05-26 15:50:00,69.48,69.56,69.42,69.47,649662.0,64.6071,64.6815,64.5513,64.5978,649662.0
2023-05-30 09:30:00,69.46,69.67,69.17,69.17,65535.0,64.5885,64.7838,64.3188,64.3188,65535.0
2023-05-30 09:40:00,69.18,69.55,69.17,69.45,70866.0,64.3281,64.6722,64.3188,64.5792,70866.0
2023-05-30 09:50:00,69.47,69.71,69.43,69.67,65886.0,64.5978,64.8209,64.5606,64.7838,65886.0
2023-05-30 10:00:00,69.67,69.94,69.58,69.94,89941.0,64.7838,65.0348,64.7001,65.0348,89941.0
2023-05-30 10:10:00,69.94,70.05,69.78,70.0,60728.0,65.0348,65.1371,64.886,65.0906,60728.0
2023-05-30 10:20:00,69.99,70.12,69.95,70.1,75850.0,65.0813,65.2022,65.0441,65.1836,75850.0
2023-05-30 10:30:00,70.08,70.19,69.8,69.83,43468.0,65.165,65.2673,64.9046,64.9325,43468.0
2023-05-30 10:40:00,69.83,70.01,69.74,69.75,34013.0,64.9325,65.0999,64.8488,64.8581,34013.0
2023-05-30 10:50:00,69.75,69.85,69.71,69.81,42560.0,64.8581,64.9511,64.8209,64.9139,42560.0
2023-05-30 11:00:00,69.8,69.81,69.55,69.58,39897.0,64.9046,64.9139,64.6722,64.7001,39897.0
2023-05-30 11:10:00,69.59,69.71,69.58,69.66,32532.0,64.7094,64.8209,64.7001,64.7745,32532.0
2023-05-30 11:20:00,69.65,69.74,69.56,69.72,51927.0,64.7652,64.8488,64.6815,64.8302,51927.0
2023-05-30 11:30:00,69.73,69.77,69.67,69.74,17883.0,64.8395,64.8767,64.7838,64.8488,17883.0
2023-05-30 11:40:00,69.75,69.75,69.67,69.73,23859.0,64.8581,64.8581,64.7838,64.8395,23859.0
2023-05-30 11:50:00,69.73,69.74,69.59,69.73,45091.0,64.8395,64.8488,64.7094,64.8395,45091.0
2023-05-30 12:00:00,69.73,69.78,69.67,69.76,45004.0,64.8395,64.886,64.7838,64.8674,45004.0
2023-05-30 12:10:00,69.78,69.83,69.75,69.8,40152.0,64.886,64.9325,64.8581,64.9046,40152.0
2023-05-30 12:20:00,69.8,69.8,69.57,69.63,23883.0,64.9046,64.9046,64.6908,64.7466,23883.0
2023-05-30 12:30:00,69.65,69.71,69.61,69.61,39758.0,64.7652,64.8209,64.728,64.728,39758.0
2023-05-30 12:40:00,69.6,69.64,69.52,69.58,21703.0,64.7187,64.7559,64.6443,64.7001,21703.0
2023-05-30 12:50:00,69.57,69.73,69.56,69.69,22343.0,64.6908,64.8395,64.6815,64.8024,22343.0
2023-05-30 13:00:00,69.68,69.69,69.59,69.63,30290.0,64.7931,64.8024,64.7094,64.7466,30290.0
2023-05-30 13:10:00,69.63,69.71,69.61,69.65,58449.0,64.7466,64.8209,64.728,64.7652,58449.0
2023-05-30 13:20:00,69.65,69.73,69.64,69.67,61506.0,64.7652,64.8395,64.7559,64.7838,61506.0
2023-05-30 13:30:00,69.67,69.77,69.61,69.76,74214.0,64.7838,64.8767,64.728,64.8674,74214.0
2023-05-30 13:40:00,69.75,69.77,69.7,69.74,52817.0,64.8581,64.8767,64.8116,64.8488,52817.0
2023-05-30 13:50:00,69.75,69.78,69.66,69.68,28263.0,64.8581,64.886,64.7745,64.7931,28263.0
2023-05-30 14:00:00,69.69,69.74,69.66,69.72,45133.0,64.8024,64.8488,64.7745,64.8302,45133.0
2023-05-30 14:10:00,69.71,69.85,69.67,69.84,152116.0,64.8209,64.9511,64.7838,64.9418,152116.0
2023-05-30 14:20:00,69.84,69.9,69.82,69.86,35437.0,64.9418,64.9976,64.9232,64.9604,35437.0
2023-05-30 14:30:00,69.86,69.99,69.85,69.92,37453.0,64.9604,65.0813,64.9511,65.0162,37453.0
2023-05-30 14:40:00,69.92,69.99,69.86,69.87,50168.0,65.0162,65.0813,64.9604,64.9697,50168.0
2023-05-30 14:50:00,69.87,69.88,69.72,69.85,83024.0,64.9697,64.979,64.8302,64.9511,83024.0
2023-05-30 15:00:00,69.83,69.84,69.7,69.76,94160.0,64.9325,64.9418,64.8116,64.8674,94160.0
2023-05-30 15:10:00,69.77,69.8,69.71,69.77,66198.0,64.8767,64.9046,64.8209,64.8767,66198.0
2023-05-30 15:20:00,69.77,69.81,69.73,69.76,52578.0,64.8767,64.9139,64.8395,64.8674,52578.0
2023-05-30 15:30:00,69.76,69.83,69.74,69.76,96036.0,64.8674,64.9325,64.8488,64.8674,96036.0
2023-05-30 15:40:00,69.76,69.86,69.74,69.85,122018.0,64.8674,64.9604,64.8488,64.9511,122018.0
2023-05-30 15:50:00,69.84,69.88,69.75,69.85,413805.0,64.9418,64.979,64.8581,64.9511,413805.0
2023-05-31 09:30:00,69.83,69.99,69.6,69.65,101495.0,64.9325,65.0813,64.7187,64.7652,101495.0
2023-05-31 09:40:00,69.66,69.83,69.5,69.77,76513.0,64.7745,64.9325,64.6257,64.8767,76513.0
2023-05-31 09:50:00,69.77,69.86,69.47,69.47,30268.0,64.8767,64.9604,64.5978,64.5978,30268.0
2023-05-31 10:00:00,69.47,69.52,69.28,69.44,59628.0,64.5978,64.6443,64.4211,64.5699,59628.0
2023-05-31 10:10:00,69.43,69.68,69.33,69.66,28005.0,64.5606,64.7931,64.4676,64.7745,28005.0
2023-05-31 10:20:00,69.67,69.7,69.56,69.63,32758.0,64.7838,64.8116,64.6815,64.7466,32758.0
2023-05-31 10:30:00,69.64,69.65,69.44,69.49,58348.0,64.7559,64.7652,64.5699,64.6164,58348.0
2023-05-31 10:40:00,69.48,69.49,69.28,69.29,30639.0,64.6071,64.6164,64.4211,64.4304,30639.0
2023-05-31 10:50:00,69.27,69.41,69.15,69.39,25527.0,64.4118,64.542,64.3002,64.5234,25527.0
2023-05-31 11:00:00,69.39,69.41,69.3,69.34,27074.0,64.5234,64.542,64.4397,64.4769,27074.0
2023-05-31 11:10:00,69.34,69.44,69.31,69.43,21537.0,64.4769,64.5699,64.449,64.5606,21537.0
2023-05-31 11:20:00,69.43,69.56,69.41,69.52,61405.0,64.5606,64.6815,64.542,64.6443,61405.0
2023-05-31 11:30:00,69.52,69.73,69.51,69.66,32964.0,64.6443,64.8395,64.635,64.7745,32964.0
2023-05-31 11:40:00,69.67,69.76,69.52,69.54,38938.0,64.7838,64.8674,64.6443,64.6629,38938.0
2023-05-31 11:50:00,69.53,69.68,69.52,69.67,43729.0,64.6536,64.7931,64.6443,64.7838,43729.0
2023-05-31 12:00:00,69.66,69.78,69.64,69.76,145836.0,64.7745,64.886,64.7559,64.8674,145836.0
2023-05-31 12:10:00,69.76,69.77,69.68,69.7,36551.0,64.8674,64.8767,64.7931,64.8116,36551.0
2023-05-31 12:20:00,69.7,69.74,69.61,69.7,38893.0,64.8116,64.8488,64.728,64.8116,38893.0
2023-05-31 12:30:00,69.7,69.75,69.67,69.74,44248.0,64.8116,64.8581,64.7838,64.8488,44248.0
2023-05-31 12:40:00,69.74,69.85,69.71,69.84,47495.0,64.8488,64.9511,64.8209,64.9418,47495.0
2023-05-31 12:50:00,69.84,69.84,69.71,69.82,66783.0,64.9418,64.9418,64.8209,64.9232,66783.0
2023-05-31 13:00:00,69.82,69.88,69.8,69.84,25138.0,64.9232,64.979,64.9046,64.9418,25138.0
2023-05-31 13:10:00,69.82,69.87,69.78,69.82,35640.0,64.9232,64.9697,64.886,64.9232,35640.0
2023-05-31 13:20:00,69.82,69.84,69.74,69.78,28064.0,64.9232,64.9418,64.8488,64.886,28064.0
2023-05-31 13:30:00,69.78,69.89,69.72,69.85,54868.0,64.886,64.9883,64.8302,64.9511,54868.0
2023-05-31 13:40:00,69.86,69.96,69.82,69.91,41788.0,64.9604,65.0534,64.9232,65.0069,41788.0
2023-05-31 13:50:00,69.91,70.02,69.91,70.01,37403.0,65.0069,65.1092,65.0069,65.0999,37403.0
2023-05-31 14:00:00,70.01,70.09,69.98,70.01,45499.0,65.0999,65.1743,65.072,65.0999,45499.0
2023-05-31 14:10:00,70.01,70.19,70.0,70.19,97604.0,65.0999,65.2673,65.0906,65.2673,97604.0
2023-05-31 14:20:00,70.19,70.29,70.18,70.26,127493.0,65.2673,65.3603,65.258,65.3324,127493.0
2023-05-31 14:30:00,70.25,70.25,70.14,70.21,42731.0,65.3231,65.3231,65.2208,65.2859,42731.0
2023-05-31 14:40:00,70.19,70.19,70.02,70.06,32953.0,65.2673,65.2673,65.1092,65.1464,32953.0
2023-05-31 14:50:00,70.06,70.19,70.04,70.19,73841.0,65.1464,65.2673,65.1278,65.2673,73841.0
2023-05-31 15:00:00,70.2,70.27,70.17,70.27,53405.0,65.2766,65.3417,65.2487,65.3417,53405.0
2023-05-31 15:10:00,70.26,70.27,70.09,70.11,50775.0,65.3324,65.3417,65.1743,65.1929,50775.0
2023-05-31 15:20:00,70.1,70.13,70.04,70.04,55580.0,65.1836,65.2115,65.1278,65.1278,55580.0
2023-05-31 15:30:00,70.02,70.12,70.0,70.06,70020.0,65.1092,65.2022,65.0906,65.1464,70020.0
2023-05-31 15:40:00,70.07,70.09,69.89,69.92,157706.0,65.1557,65.1743,64.9883,65.0162,157706.0
2023-05-31 15:50:00,69.91,69.98,69.66,69.76,556604.0,65.0069,65.072,64.7745,64.8674,556604.0
2023-06-01 09:30:00,69.99,69.99,69.29,69.42,110808.0,65.0813,65.0813,64.4304,64.5513,110808.0
2023-06-01 09:40:00,69.39,69.56,69.25,69.3,47573.0,64.5234,64.6815,64.3932,64.4397,47573.0
2023-06-01 09:50:00,69.29,69.38,69.05,69.15,57520.0,64.4304,64.5141,64.2072,64.3002,57520.0
2023-06-01 10:00:00,69.17,69.41,69.17,69.41,68626.0,64.3188,64.542,64.3188,64.542,68626.0
2023-06-01 10:10:00,69.4,69.58,69.37,69.53,102354.0,64.5327,64.7001,64.5048,64.6536,102354.0
2023-06-01 10:20:00,69.54,69.6,69.3,69.34,55516.0,64.6629,64.7187,64.4397,64.4769,55516.0
2023-06-01 10:30:00,69.34,69.43,69.17,69.17,52507.0,64.4769,64.5606,64.3188,64.3188,52507.0
2023-06-01 10:40:00,69.17,69.5,69.17,69.39,54489.0,64.3188,64.6257,64.3188,64.5234,54489.0
2023-06-01 10:50:00,69.39,69.64,69.37,69.55,49558.0,64.5234,64.7559,64.5048,64.6722,49558.0
2023-06-01 11:00:00,69.56,69.64,69.42,69.44,115832.0,64.6815,64.7559,64.5513,64.5699,115832.0
2023-06-01 11:10:00,69.42,69.5,69.31,69.41,81863.0,64.5513,64.6257,64.449,64.542,81863.0
2023-06-01 11:20:00,69.4,69.51,69.4,69.44,35484.0,64.5327,64.635,64.5327,64.5699,35484.0
2023-06-01 11:30:00,69.44,69.46,69.32,69.33,42334.0,64.5699,64.5885,64.4583,64.4676,42334.0
2023-06-01 11:40:00,69.34,69.51,69.34,69.46,37358.0,64.4769,64.635,64.4769,64.5885,37358.0
2023-06-01 11:50:00,69.45,69.46,69.38,69.4,17978.0,64.5792,64.5885,64.5141,64.5327,17978.0
2023-06-01 12:00:00,69.4,69.5,69.38,69.46,102444.0,64.5327,64.6257,64.5141,64.5885,102444.0
2023-06-01 12:10:00,69.46,69.51,69.4,69.43,101462.0,64.5885,64.635,64.5327,64.5606,101462.0
2023-06-01 12:20:00,69.42,69.47,69.31,69.31,36237.0,64.5513,64.5978,64.449,64.449,36237.0
2023-06-01 12:30:00,69.32,69.37,69.15,69.15,62240.0,64.4583,64.5048,64.3002,64.3002,62240.0
2023-06-01 12:40:00,69.16,69.21,69.13,69.2,29481.0,64.3095,64.356,64.2816,64.3467,29481.0
2023-06-01 12:50:00,69.22,69.22,69.12,69.13,21651.0,64.3653,64.3653,64.2723,64.2816,21651.0
2023-06-01 13:00:00,69.13,69.21,69.04,69.07,58040.0,64.2816,64.356,64.1979,64.2258,58040.0
2023-06-01 13:10:00,69.07,69.24,69.04,69.16,167606.0,64.2258,64.3839,64.1979,64.3095,167606.0
2023-06-01 13:20:00,69.17,69.3,69.14,69.23,111755.0,64.3188,64.4397,64.2909,64.3746,111755.0
2023-06-01 13:30:00,69.23,69.23,69.06,69.11,28085.0,64.3746,64.3746,64.2165,64.263,28085.0
2023-06-01 13:40:00,69.13,69.19,69.08,69.14,33692.0,64.2816,64.3374,64.2351,64.2909,33692.0
2023-06-01 13:50:00,69.14,69.27,69.12,69.23,30481.0,64.2909,64.4118,64.2723,64.3746,30481.0
2023-06-01 14:00:00,69.25,69.25,69.12,69.23,37493.0,64.3932,64.3932,64.2723,64.3746,37493.0
2023-06-01 14:10:00,69.23,69.3,69.16,69.17,53769.0,64.3746,64.4397,64.3095,64.3188,53769.0
2023-06-01 14:20:00,69.17,69.2,69.04,69.06,32307.0,64.3188,64.3467,64.1979,64.2165,32307.0
2023-06-01 14:30:00,69.05,69.08,68.97,68.99,46399.0,64.2072,64.2351,64.1328,64.1514,46399.0
2023-06-01 14:40:00,68.99,69.09,68.93,69.07,54155.0,64.1514,64.2444,64.0957,64.2258,54155.0
2023-06-01 14:50:00,69.09,69.1,68.98,69.05,54551.0,64.2444,64.2537,64.1421,64.2072,54551.0
2023-06-01 15:00:00,69.05,69.12,69.03,69.03,34056.0,64.2072,64.2723,64.1886,64.1886,34056.0
2023-06-01 15:10:00,69.03,69.17,69.02,69.15,51070.0,64.1886,64.3188,64.1793,64.3002,51070.0
2023-06-01 15:20:00,69.15,69.24,69.07,69.1,74918.0,64.3002,64.3839,64.2258,64.2537,74918.0
2023-06-01 15:30:00,69.11,69.13,68.96,69.01,118851.0,64.263,64.2816,64.1235,64.17,118851.0
2023-06-01 15:40:00,69.01,69.21,69.0,69.21,135509.0,64.17,64.356,64.1607,64.356,135509.0
2023-06-01 15:50:00,69.21,69.24,69.03,69.19,544599.0,64.356,64.3839,64.1886,64.3374,544599.0
2023-06-02 09:30:00,68.89,69.34,68.59,69.27,187613.0,64.0585,64.4769,63.7795,64.4118,187613.0
2023-06-02 09:40:00,69.26,69.47,69.14,69.26,82076.0,64.4025,64.5978,64.2909,64.4025,82076.0
2023-06-02 09:50:00,69.25,69.34,68.97,69.0,90815.0,64.3932,64.4769,64.1328,64.1607,90815.0
2023-06-02 10:00:00,69.0,69.2,68.94,69.05,93654.0,64.1607,64.3467,64.105,64.2072,93654.0
2023-06-02 10:10:00,69.05,69.13,68.87,68.92,106816.0,64.2072,64.2816,64.0399,64.0864,106816.0
2023-06-02 10:20:00,68.93,69.05,68.91,69.05,50261.0,64.0957,64.2072,64.0771,64.2072,50261.0
2023-06-02 10:30:00,69.04,69.49,69.02,69.38,88560.0,64.1979,64.6164,64.1793,64.5141,88560.0
2023-06-02 10:40:00,69.38,69.42,69.12,69.28,110100.0,64.5141,64.5513,64.2723,64.4211,110100.0
2023-06-02 10:50:00,69.28,69.47,69.25,69.4,47204.0,64.4211,64.5978,64.3932,64.5327,47204.0
2023-06-02 11:00:00,69.41,69.7,69.39,69.66,57420.0,64.542,64.8116,64.5234,64.7745,57420.0
2023-06-02 11:10:00,69.64,69.65,69.5,69.63,35950.0,64.7559,64.7652,64.6257,64.7466,35950.0
2023-06-02 11:20:00,69.64,69.72,69.61,69.64,28283.0,64.7559,64.8302,64.728,64.7559,28283.0
2023-06-02 11:30:00,69.64,69.69,69.5,69.56,27658.0,64.7559,64.8024,64.6257,64.6815,27658.0
2023-06-02 11:40:00,69.56,69.65,69.53,69.64,40109.0,64.6815,64.7652,64.6536,64.7559,40109.0
2023-06-02 11:50:00,69.65,69.74,69.63,69.68,40829.0,64.7652,64.8488,64.7466,64.7931,40829.0
2023-06-02 12:00:00,69.68,69.81,69.64,69.72,56717.0,64.7931,64.9139,64.7559,64.8302,56717.0
2023-06-02 12:10:00,69.73,69.84,69.72,69.8,106797.0,64.8395,64.9418,64.8302,64.9046,106797.0
2023-06-02 12:20:00,69.79,69.88,69.77,69.77,83190.0,64.8953,64.979,64.8767,64.8767,83190.0
2023-06-02 12:30:00,69.76,69.77,69.57,69.6,58539.0,64.8674,64.8767,64.6908,64.7187,58539.0
2023-06-02 12:40:00,69.61,69.83,69.59,69.81,45135.0,64.728,64.9325,64.7094,64.9139,45135.0
2023-06-02 12:50:00,69.81,69.81,69.68,69.77,23002.0,64.9139,64.9139,64.7931,64.8767,23002.0
2023-06-02 13:00:00,69.77,69.8,69.66,69.66,30076.0,64.8767,64.9046,64.7745,64.7745,30076.0
2023-06-02 13:10:00,69.66,69.69,69.59,69.64,31167.0,64.7745,64.8024,64.7094,64.7559,31167.0
2023-06-02 13:20:00,69.65,69.69,69.56,69.56,26467.0,64.7652,64.8024,64.6815,64.6815,26467.0
2023-06-02 13:30:00,69.56,69.66,69.52,69.52,61176.0,64.6815,64.7745,64.6443,64.6443,61176.0
2023-06-02 13:40:00,69.53,69.66,69.5,69.63,41281.0,64.6536,64.7745,64.6257,64.7466,41281.0
2023-06-02 13:50:00,69.64,69.64,69.56,69.57,37214.0,64.7559,64.7559,64.6815,64.6908,37214.0
2023-06-02 14:00:00,69.58,69.66,69.45,69.47,36185.0,64.7001,64.7745,64.5792,64.5978,36185.0
2023-06-02 14:10:00,69.45,69.61,69.45,69.54,30982.0,64.5792,64.728,64.5792,64.6629,30982.0
2023-06-02 14:20:00,69.55,69.64,69.55,69.62,26237.0,64.6722,64.7559,64.6722,64.7373,26237.0
2023-06-02 14:30:00,69.63,69.64,69.52,69.57,73388.0,64.7466,64.7559,64.6443,64.6908,73388.0
2023-06-02 14:40:00,69.56,69.6,69.49,69.55,109895.0,64.6815,64.7187,64.6164,64.6722,109895.0
2023-06-02 14:50:00,69.55,69.59,69.43,69.51,74319.0,64.6722,64.7094,64.5606,64.635,74319.0
2023-06-02 15:00:00,69.51,69.63,69.49,69.49,40535.0,64.635,64.7466,64.6164,64.6164,40535.0
2023-06-02 15:10:00,69.5,69.58,69.47,69.55,50344.0,64.6257,64.7001,64.5978,64.6722,50344.0
2023-06-02 15:20:00,69.55,69.63,69.52,69.55,130160.0,64.6722,64.7466,64.6443,64.6722,130160.0
2023-06-02 15:30:00,69.54,69.55,69.41,69.5,80682.0,64.6629,64.6722,64.542,64.6257,80682.0
2023-06-02 15:40:00,69.51,69.55,69.43,69.55,123619.0,64.635,64.6722,64.5606,64.6722,123619.0
2023-06-02 15:50:00,69.54,69.56,69.43,69.45,449289.0,64.6629,64.6815,64.5606,64.5792,449289.0
2023-06-05 09:30:00,69.34,69.67,69.29,69.56,117992.0,64.4769,64.7838,64.4304,64.6815,117992.0
2023-06-05 09:40:00,69.57,69.74,69.54,69.66,61621.0,64.6908,64.8488,64.6629,64.7745,61621.0
2023-06-05 09:50:00,69.66,70.05,69.61,70.03,46171.0,64.7745,65.1371,64.728,65.1185,46171.0
2023-06-05 10:00:00,70.05,70.12,69.79,69.93,58679.0,65.1371,65.2022,64.8953,65.0255,58679.0
2023-06-05 10:10:00,69.93,70.15,69.9,70.02,53060.0,65.0255,65.2301,64.9976,65.1092,53060.0
2023-06-05 10:20:00,70.02,70.16,69.93,70.01,57548.0,65.1092,65.2394,65.0255,65.0999,57548.0
2023-06-05 10:30:00,70.01,70.1,69.9,69.95,62489.0,65.0999,65.1836,64.9976,65.0441,62489.0
2023-06-05 10:40:00,69.94,70.11,69.93,70.04,65596.0,65.0348,65.1929,65.0255,65.1278,65596.0
2023-06-05 10:50:00,70.05,70.07,69.75,69.81,43358.0,65.1371,65.1557,64.8581,64.9139,43358.0
2023-06-05 11:00:00,69.82,69.93,69.8,69.84,71741.0,64.9232,65.0255,64.9046,64.9418,71741.0
2023-06-05 11:10:00,69.84,69.9,69.73,69.79,48605.0,64.9418,64.9976,64.8395,64.8953,48605.0
2023-06-05 11:20:00,69.79,69.79,69.68,69.7,29915.0,64.8953,64.8953,64.7931,64.8116,29915.0
2023-06-05 11:30:00,69.7,69.76,69.69,69.7,27216.0,64.8116,64.8674,64.8024,64.8116,27216.0
2023-06-05 11:40:00,69.68,69.72,69.6,69.65,38227.0,64.7931,64.8302,64.7187,64.7652,38227.0
2023-06-05 11:50:00,69.66,69.68,69.61,69.65,24040.0,64.7745,64.7931,64.728,64.7652,24040.0
2023-06-05 12:00:00,69.65,69.67,69.58,69.63,38378.0,64.7652,64.7838,64.7001,64.7466,38378.0
2023-06-05 12:10:00,69.63,69.76,69.63,69.75,32996.0,64.7466,64.8674,64.7466,64.8581,32996.0
2023-06-05 12:20:00,69.74,69.75,69.67,69.71,23810.0,64.8488,64.8581,64.7838,64.8209,23810.0
2023-06-05 12:30:00,69.72,69.75,69.61,69.63,35760.0,64.8302,64.8581,64.728,64.7466,35760.0
2023-06-05 12:40:00,69.63,69.65,69.57,69.63,25761.0,64.7466,64.7652,64.6908,64.7466,25761.0
2023-06-05 12:50:00,69.63,69.65,69.55,69.59,17595.0,64.7466,64.7652,64.6722,64.7094,17595.0
2023-06-05 13:00:00,69.59,69.61,69.52,69.58,19445.0,64.7094,64.728,64.6443,64.7001,19445.0
2023-06-05 13:10:00,69.58,69.58,69.43,69.53,57387.0,64.7001,64.7001,64.5606,64.6536,57387.0
2023-06-05 13:20:00,69.54,69.55,69.37,69.4,37081.0,64.6629,64.6722,64.5048,64.5327,37081.0
2023-06-05 13:30:00,69.4,69.41,69.27,69.38,29149.0,64.5327,64.542,64.4118,64.5141,29149.0
2023-06-05 13:40:00,69.37,69.5,69.35,69.5,23689.0,64.5048,64.6257,64.4862,64.6257,23689.0
2023-06-05 13:50:00,69.5,69.57,69.48,69.51,37671.0,64.6257,64.6908,64.6071,64.635,37671.0
2023-06-05 14:00:00,69.5,69.5,69.38,69.44,35439.0,64.6257,64.6257,64.5141,64.5699,35439.0
2023-06-05 14:10:00,69.43,69.48,69.38,69.45,23085.0,64.5606,64.6071,64.5141,64.5792,23085.0
2023-06-05 14:20:00,69.45,69.46,69.35,69.44,41445.0,64.5792,64.5885,64.4862,64.5699,41445.0
2023-06-05 14:30:00,69.43,69.51,69.32,69.36,63905.0,64.5606,64.635,64.4583,64.4955,63905.0
2023-06-05 14:40:00,69.36,69.41,69.3,69.38,34839.0,64.4955,64.542,64.4397,64.5141,34839.0
2023-06-05 14:50:00,69.38,69.46,69.32,69.34,46228.0,64.5141,64.5885,64.4583,64.4769,46228.0
2023-06-05 15:00:00,69.35,69.4,69.25,69.36,69702.0,64.4862,64.5327,64.3932,64.4955,69702.0
2023-06-05 15:10:00,69.37,69.51,69.37,69.45,50454.0,64.5048,64.635,64.5048,64.5792,50454.0
2023-06-05 15:20:00,69.48,69.53,69.46,69.48,40154.0,64.6071,64.6536,64.5885,64.6071,40154.0
2023-06-05 15:30:00,69.48,69.59,69.45,69.59,68318.0,64.6071,64.7094,64.5792,64.7094,68318.0
2023-06-05 15:40:00,69.59,69.78,69.58,69.76,111186.0,64.7094,64.886,64.7001,64.8674,111186.0
2023-06-05 15:50:00,69.78,69.83,69.67,69.69,387037.0,64.886,64.9325,64.7838,64.8024,387037.0
2023-06-06 09:30:00,70.16,70.31,69.77,69.8,286223.0,65.2394,65.3789,64.8767,64.9046,286223.0
2023-06-06 09:40:00,69.82,70.06,69.65,69.88,95230.0,64.9232,65.1464,64.7652,64.979,95230.0
2023-06-06 09:50:00,69.88,70.13,69.86,69.94,75305.0,64.979,65.2115,64.9604,65.0348,75305.0
2023-06-06 10:00:00,69.94,70.05,69.87,70.05,60831.0,65.0348,65.1371,64.9697,65.1371,60831.0
2023-06-06 10:10:00,70.05,70.2,69.99,70.13,77164.0,65.1371,65.2766,65.0813,65.2115,77164.0
2023-06-06 10:20:00,70.14,70.15,69.89,69.96,38849.0,65.2208,65.2301,64.9883,65.0534,38849.0
2023-06-06 10:30:00,69.97,70.02,69.81,69.81,50249.0,65.0627,65.1092,64.9139,64.9139,50249.0
2023-06-06 10:40:00,69.81,69.91,69.71,69.76,71609.0,64.9139,65.0069,64.8209,64.8674,71609.0
2023-06-06 10:50:00,69.77,69.82,69.66,69.72,79093.0,64.8767,64.9232,64.7745,64.8302,79093.0
2023-06-06 11:00:00,69.71,69.82,69.69,69.75,76820.0,64.8209,64.9232,64.8024,64.8581,76820.0
2023-06-06 11:10:00,69.74,69.76,69.67,69.72,60125.0,64.8488,64.8674,64.7838,64.8302,60125.0
2023-06-06 11:20:00,69.72,69.84,69.66,69.84,79530.0,64.8302,64.9418,64.7745,64.9418,79530.0
2023-06-06 11:30:00,69.85,69.85,69.69,69.81,61213.0,64.9511,64.9511,64.8024,64.9139,61213.0
2023-06-06 11:40:00,69.82,69.83,69.71,69.83,55866.0,64.9232,64.9325,64.8209,64.9325,55866.0
2023-06-06 11:50:00,69.83,69.93,69.75,69.75,53458.0,64.9325,65.0255,64.8581,64.8581,53458.0
2023-06-06 12:00:00,69.75,69.79,69.69,69.7,51868.0,64.8581,64.8953,64.8024,64.8116,51868.0
2023-06-06 12:10:00,69.7,69.72,69.68,69.71,104550.0,64.8116,64.8302,64.7931,64.8209,104550.0
2023-06-06 12:20:00,69.7,69.73,69.65,69.68,56852.0,64.8116,64.8395,64.7652,64.7931,56852.0
2023-06-06 12:30:00,69.68,69.75,69.66,69.75,78422.0,64.7931,64.8581,64.7745,64.8581,78422.0
2023-06-06 12:40:00,69.75,69.76,69.65,69.68,57031.0,64.8581,64.8674,64.7652,64.7931,57031.0
2023-06-06 12:50:00,69.7,69.89,69.7,69.83,45208.0,64.8116,64.9883,64.8116,64.9325,45208.0
2023-06-06 13:00:00,69.84,69.86,69.79,69.86,25856.0,64.9418,64.9604,64.8953,64.9604,25856.0
2023-06-06 13:10:00,69.87,69.9,69.75,69.76,40561.0,64.9697,64.9976,64.8581,64.8674,40561.0
2023-06-06 13:20:00,69.76,69.77,69.66,69.71,47409.0,64.8674,64.8767,64.7745,64.8209,47409.0
2023-06-06 13:30:00,69.7,69.71,69.6,69.65,34632.0,64.8116,64.8209,64.7187,64.7652,34632.0
2023-06-06 13:40:00,69.65,69.69,69.56,69.56,32012.0,64.7652,64.8024,64.6815,64.6815,32012.0
2023-06-06 13:50:00,69.57,69.64,69.53,69.6,77075.0,64.6908,64.7559,64.6536,64.7187,77075.0
2023-06-06 14:00:00,69.58,69.61,69.51,69.55,71311.0,64.7001,64.728,64.635,64.6722,71311.0
2023-06-06 14:10:00,69.56,69.59,69.49,69.52,54920.0,64.6815,64.7094,64.6164,64.6443,54920.0
2023-06-06 14:20:00,69.52,69.63,69.49,69.56,70687.0,64.6443,64.7466,64.6164,64.6815,70687.0
2023-06-06 14:30:00,69.55,69.61,69.51,69.52,49723.0,64.6722,64.728,64.635,64.6443,49723.0
2023-06-06 14:40:00,69.51,69.56,69.48,69.55,34331.0,64.635,64.6815,64.6071,64.6722,34331.0
2023-06-06 14:50:00,69.55,69.63,69.54,69.62,46273.0,64.6722,64.7466,64.6629,64.7373,46273.0
2023-06-06 15:00:00,69.62,69.65,69.56,69.61,40829.0,64.7373,64.7652,64.6815,64.728,40829.0
2023-06-06 15:10:00,69.61,69.66,69.59,69.63,106677.0,64.728,64.7745,64.7094,64.7466,106677.0
2023-06-06 15:20:00,69.63,69.67,69.61,69.64,70504.0,64.7466,64.7838,64.728,64.7559,70504.0
2023-06-06 15:30:00,69.65,69.72,69.55,69.56,111295.0,64.7652,64.8302,64.6722,64.6815,111295.0
2023-06-06 15:40:00,69.55,69.61,69.47,69.6,167676.0,64.6722,64.728,64.5978,64.7187,167676.0
2023-06-06 15:50:00,69.6,69.65,69.35,69.36,584566.0,64.7187,64.7652,64.4862,64.4955,584566.0
2023-06-07 09:30:00,69.38,69.38,68.81,68.96,101379.0,64.5141,64.5141,63.9841,64.1235,101379.0
2023-06-07 09:40:00,69.0,69.17,68.85,69.12,69315.0,64.1607,64.3188,64.0213,64.2723,69315.0
2023-06-07 09:50:00,69.12,69.27,69.11,69.21,61580.0,64.2723,64.4118,64.263,64.356,61580.0
2023-06-07 10:00:00,69.19,69.2,69.1,69.17,60201.0,64.3374,64.3467,64.2537,64.3188,60201.0
2023-06-07 10:10:00,69.18,69.43,69.17,69.42,53049.0,64.3281,64.5606,64.3188,64.5513,53049.0
2023-06-07 10:20:00,69.42,69.65,69.4,69.54,46402.0,64.5513,64.7652,64.5327,64.6629,46402.0
2023-06-07 10:30:00,69.55,69.83,69.46,69.78,75623.0,64.6722,64.9325,64.5885,64.886,75623.0
2023-06-07 10:40:00,69.78,69.99,69.75,69.92,84017.0,64.886,65.0813,64.8581,65.0162,84017.0
2023-06-07 10:50:00,69.92,70.15,69.91,70.05,115619.0,65.0162,65.2301,65.0069,65.1371,115619.0
2023-06-07 11:00:00,70.04,70.04,69.74,69.78,47607.0,65.1278,65.1278,64.8488,64.886,47607.0
2023-06-07 11:10:00,69.78,69.9,69.71,69.71,68846.0,64.886,64.9976,64.8209,64.8209,68846.0
2023-06-07 11:20:00,69.71,69.71,69.55,69.65,54491.0,64.8209,64.8209,64.6722,64.7652,54491.0
2023-06-07 11:30:00,69.65,69.71,69.63,69.69,63527.0,64.7652,64.8209,64.7466,64.8024,63527.0
2023-06-07 11:40:00,69.69,69.77,69.64,69.7,50406.0,64.8024,64.8767,64.7559,64.8116,50406.0
2023-06-07 11:50:00,69.71,70.01,69.71,69.99,99227.0,64.8209,65.0999,64.8209,65.0813,99227.0
2023-06-07 12:00:00,70.0,70.11,69.9,69.98,75836.0,65.0906,65.1929,64.9976,65.072,75836.0
2023-06-07 12:10:00,69.98,70.14,69.93,70.13,70011.0,65.072,65.2208,65.0255,65.2115,70011.0
2023-06-07 12:20:00,70.13,70.38,70.12,70.38,87210.0,65.2115,65.444,65.2022,65.444,87210.0
2023-06-07 12:30:00,70.38,70.38,70.19,70.23,52047.0,65.444,65.444,65.2673,65.3045,52047.0
2023-06-07 12:40:00,70.23,70.28,70.18,70.19,31611.0,65.3045,65.351,65.258,65.2673,31611.0
2023-06-07 12:50:00,70.2,70.37,70.17,70.32,62702.0,65.2766,65.4347,65.2487,65.3882,62702.0
2023-06-07 13:00:00,70.31,70.35,70.11,70.11,41885.0,65.3789,65.4161,65.1929,65.1929,41885.0
2023-06-07 13:10:00,70.11,70.29,70.1,70.24,39123.0,65.1929,65.3603,65.1836,65.3138,39123.0
2023-06-07 13:20:00,70.23,70.23,70.12,70.12,36923.0,65.3045,65.3045,65.2022,65.2022,36923.0
2023-06-07 13:30:00,70.1,70.14,70.06,70.14,42995.0,65.1836,65.2208,65.1464,65.2208,42995.0
2023-06-07 13:40:00,70.13,70.14,70.03,70.06,51932.0,65.2115,65.2208,65.1185,65.1464,51932.0
2023-06-07 13:50:00,70.06,70.08,69.98,70.04,59918.0,65.1464,65.165,65.072,65.1278,59918.0
2023-06-07 14:00:00,70.03,70.09,69.97,69.98,53903.0,65.1185,65.1743,65.0627,65.072,53903.0
2023-06-07 14:10:00,69.98,69.99,69.81,69.82,58575.0,65.072,65.0813,64.9139,64.9232,58575.0
2023-06-07 14:20:00,69.82,69.98,69.81,69.98,39071.0,64.9232,65.072,64.9139,65.072,39071.0
2023-06-07 14:30:00,69.98,70.01,69.93,69.96,46747.0,65.072,65.0999,65.0255,65.0534,46747.0
2023-06-07 14:40:00,69.95,70.05,69.93,70.05,60253.0,65.0441,65.1371,65.0255,65.1371,60253.0
2023-06-07 14:50:00,70.05,70.05,69.96,70.0,52037.0,65.1371,65.1371,65.0534,65.0906,52037.0
2023-06-07 15:00:00,70.0,70.14,69.97,70.13,44851.0,65.0906,65.2208,65.0627,65.2115,44851.0
2023-06-07 15:10:00,70.13,70.18,70.07,70.18,74861.0,65.2115,65.258,65.1557,65.258,74861.0
2023-06-07 15:20:00,70.18,70.2,70.08,70.11,69357.0,65.258,65.2766,65.165,65.1929,69357.0
2023-06-07 15:30:00,70.11,70.31,70.09,70.19,129296.0,65.1929,65.3789,65.1743,65.2673,129296.0
2023-06-07 15:40:00,70.19,70.28,70.12,70.15,177222.0,65.2673,65.351,65.2022,65.2301,177222.0
2023-06-07 15:50:00,70.15,70.19,70.05,70.14,503996.0,65.2301,65.2673,65.1371,65.2208,503996.0
2023-06-08 09:30:00,70.34,70.59,70.18,70.4,109388.0,65.4068,65.6392,65.258,65.4626,109388.0
2023-06-08 09:40:00,70.43,70.54,70.05,70.31,60581.0,65.4905,65.5927,65.1371,65.3789,60581.0
2023-06-08 09:50:00,70.3,70.58,70.25,70.43,27821.0,65.3696,65.6299,65.3231,65.4905,27821.0
2023-06-08 10:00:00,70.43,70.63,70.4,70.53,53943.0,65.4905,65.6764,65.4626,65.5834,53943.0
2023-06-08 10:10:00,70.53,70.63,70.5,70.59,31266.0,65.5834,65.6764,65.5555,65.6392,31266.0
2023-06-08 10:20:00,70.58,70.61,70.44,70.48,38634.0,65.6299,65.6578,65.4998,65.5369,38634.0
2023-06-08 10:30:00,70.46,70.48,70.31,70.45,38085.0,65.5183,65.5369,65.3789,65.509,38085.0
2023-06-08 10:40:00,70.44,70.46,70.24,70.27,30876.0,65.4998,65.5183,65.3138,65.3417,30876.0
2023-06-08 10:50:00,70.27,70.27,70.17,70.24,33188.0,65.3417,65.3417,65.2487,65.3138,33188.0
2023-06-08 11:00:00,70.24,70.25,70.08,70.17,40146.0,65.3138,65.3231,65.165,65.2487,40146.0
2023-06-08 11:10:00,70.17,70.19,69.9,69.92,110623.0,65.2487,65.2673,64.9976,65.0162,110623.0
2023-06-08 11:20:00,69.94,70.02,69.87,69.98,35236.0,65.0348,65.1092,64.9697,65.072,35236.0
2023-06-08 11:30:00,69.98,70.01,69.93,69.98,23159.0,65.072,65.0999,65.0255,65.072,23159.0
2023-06-08 11:40:00,69.99,70.04,69.92,70.03,47060.0,65.0813,65.1278,65.0162,65.1185,47060.0
2023-06-08 11:50:00,70.03,70.03,69.9,69.94,44803.0,65.1185,65.1185,64.9976,65.0348,44803.0
2023-06-08 12:00:00,69.94,70.02,69.93,70.01,36077.0,65.0348,65.1092,65.0255,65.0999,36077.0
2023-06-08 12:10:00,70.01,70.01,69.88,69.98,51643.0,65.0999,65.0999,64.979,65.072,51643.0
2023-06-08 12:20:00,70.0,70.02,69.86,69.97,46720.0,65.0906,65.1092,64.9604,65.0627,46720.0
2023-06-08 12:30:00,69.98,70.18,69.98,70.06,83799.0,65.072,65.258,65.072,65.1464,83799.0
2023-06-08 12:40:00,70.06,70.1,69.97,70.0,113752.0,65.1464,65.1836,65.0627,65.0906,113752.0
2023-06-08 12:50:00,70.0,70.18,69.99,70.17,67723.0,65.0906,65.258,65.0813,65.2487,67723.0
2023-06-08 13:00:00,70.17,70.33,70.15,70.22,48141.0,65.2487,65.3975,65.2301,65.2952,48141.0
2023-06-08 13:10:00,70.22,70.29,70.16,70.28,43722.0,65.2952,65.3603,65.2394,65.351,43722.0
2023-06-08 13:20:00,70.3,70.3,70.11,70.13,111301.0,65.3696,65.3696,65.1929,65.2115,111301.0
2023-06-08 13:30:00,70.14,70.16,69.98,70.02,54210.0,65.2208,65.2394,65.072,65.1092,54210.0
2023-06-08 13:40:00,70.01,70.28,70.01,70.28,50895.0,65.0999,65.351,65.0999,65.351,50895.0
2023-06-08 13:50:00,70.3,70.35,70.22,70.32,71335.0,65.3696,65.4161,65.2952,65.3882,71335.0
2023-06-08 14:00:00,70.31,70.35,70.25,70.26,28080.0,65.3789,65.4161,65.3231,65.3324,28080.0
2023-06-08 14:10:00,70.25,70.42,70.24,70.38,44955.0,65.3231,65.4812,65.3138,65.444,44955.0
2023-06-08 14:20:00,70.38,70.54,70.38,70.53,79946.0,65.444,65.5927,65.444,65.5834,79946.0
2023-06-08 14:30:00,70.53,70.56,70.42,70.5,98417.0,65.5834,65.6113,65.4812,65.5555,98417.0
2023-06-08 14:40:00,70.5,70.6,70.5,70.59,35743.0,65.5555,65.6485,65.5555,65.6392,35743.0
2023-06-08 14:50:00,70.59,70.68,70.58,70.64,56323.0,65.6392,65.7229,65.6299,65.6857,56323.0
2023-06-08 15:00:00,70.64,70.66,70.58,70.64,36764.0,65.6857,65.7043,65.6299,65.6857,36764.0
2023-06-08 15:10:00,70.64,70.72,70.62,70.65,53613.0,65.6857,65.7601,65.6671,65.695,53613.0
2023-06-08 15:20:00,70.65,70.78,70.61,70.74,70985.0,65.695,65.8159,65.6578,65.7787,70985.0
2023-06-08 15:30:00,70.72,70.9,70.72,70.89,75207.0,65.7601,65.9275,65.7601,65.9182,75207.0
2023-06-08 15:40:00,70.89,71.09,70.88,71.06,168295.0,65.9182,66.1042,65.9089,66.0763,168295.0
2023-06-08 15:50:00,71.06,71.11,70.95,71.07,389117.0,66.0763,66.1228,65.974,66.0856,389117.0
2023-06-09 09:30:00,71.1,71.15,70.82,70.95,64707.0,66.1135,66.16,65.8531,65.974,64707.0
2023-06-09 09:40:00,70.97,70.97,70.53,70.76,61110.0,65.9926,65.9926,65.5834,65.7973,61110.0
2023-06-09 09:50:00,70.8,70.86,70.35,70.46,40860.0,65.8345,65.8903,65.4161,65.5183,40860.0
2023-06-09 10:00:00,70.45,70.65,70.44,70.62,28387.0,65.509,65.695,65.4998,65.6671,28387.0
2023-06-09 10:10:00,70.62,70.71,70.58,70.68,41804.0,65.6671,65.7508,65.6299,65.7229,41804.0
2023-06-09 10:20:00,70.69,70.73,70.56,70.71,30575.0,65.7322,65.7694,65.6113,65.7508,30575.0
2023-06-09 10:30:00,70.71,70.81,70.68,70.77,31568.0,65.7508,65.8438,65.7229,65.8066,31568.0
2023-06-09 10:40:00,70.77,70.93,70.76,70.84,42673.0,65.8066,65.9554,65.7973,65.8717,42673.0
2023-06-09 10:50:00,70.84,70.9,70.73,70.8,54717.0,65.8717,65.9275,65.7694,65.8345,54717.0
2023-06-09 11:00:00,70.8,70.98,70.76,70.93,45599.0,65.8345,66.0019,65.7973,65.9554,45599.0
2023-06-09 11:10:00,70.93,70.98,70.89,70.97,26730.0,65.9554,66.0019,65.9182,65.9926,26730.0
2023-06-09 11:20:00,70.96,70.97,70.75,70.81,48416.0,65.9833,65.9926,65.788,65.8438,48416.0
2023-06-09 11:30:00,70.81,70.87,70.72,70.85,41627.0,65.8438,65.8996,65.7601,65.881,41627.0
2023-06-09 11:40:00,70.87,70.95,70.85,70.91,49621.0,65.8996,65.974,65.881,65.9368,49621.0
2023-06-09 11:50:00,70.92,70.98,70.88,70.96,37820.0,65.9461,66.0019,65.9089,65.9833,37820.0
2023-06-09 12:00:00,70.97,71.1,70.92,71.06,52048.0,65.9926,66.1135,65.9461,66.0763,52048.0
2023-06-09 12:10:00,71.06,71.14,71.01,71.13,28521.0,66.0763,66.1507,66.0298,66.1414,28521.0
2023-06-09 12:20:00,71.12,71.14,71.03,71.09,30862.0,66.1321,66.1507,66.0484,66.1042,30862.0
2023-06-09 12:30:00,71.09,71.12,71.03,71.1,35068.0,66.1042,66.1321,66.0484,66.1135,35068.0
2023-06-09 12:40:00,71.09,71.19,71.01,71.01,77614.0,66.1042,66.1971,66.0298,66.0298,77614.0
2023-06-09 12:50:00,71.01,71.04,70.91,70.98,35864.0,66.0298,66.0577,65.9368,66.0019,35864.0
2023-06-09 13:00:00,70.98,71.07,70.96,71.05,26271.0,66.0019,66.0856,65.9833,66.067,26271.0
2023-06-09 13:10:00,71.05,71.1,71.0,71.0,45093.0,66.067,66.1135,66.0205,66.0205,45093.0
2023-06-09 13:20:00,71.0,71.0,70.88,70.93,60552.0,66.0205,66.0205,65.9089,65.9554,60552.0
2023-06-09 13:30:00,70.94,70.97,70.86,70.92,30236.0,65.9647,65.9926,65.8903,65.9461,30236.0
2023-06-09 13:40:00,70.93,70.95,70.89,70.91,26758.0,65.9554,65.974,65.9182,65.9368,26758.0
2023-06-09 13:50:00,70.9,71.03,70.86,71.03,95059.0,65.9275,66.0484,65.8903,66.0484,95059.0
2023-06-09 14:00:00,71.03,71.14,71.03,71.13,36572.0,66.0484,66.1507,66.0484,66.1414,36572.0
2023-06-09 14:10:00,71.12,71.13,71.04,71.09,36806.0,66.1321,66.1414,66.0577,66.1042,36806.0
2023-06-09 14:20:00,71.09,71.2,71.09,71.17,47191.0,66.1042,66.2064,66.1042,66.1786,47191.0
2023-06-09 14:30:00,71.17,71.25,71.16,71.23,39184.0,66.1786,66.2529,66.1693,66.2343,39184.0
2023-06-09 14:40:00,71.23,71.3,71.21,71.26,47069.0,66.2343,66.2994,66.2157,66.2622,47069.0
2023-06-09 14:50:00,71.23,71.33,71.23,71.3,42697.0,66.2343,66.3273,66.2343,66.2994,42697.0
2023-06-09 15:00:00,71.29,71.35,71.16,71.17,62825.0,66.2901,66.3459,66.1693,66.1786,62825.0
2023-06-09 15:10:00,71.17,71.18,71.12,71.15,61270.0,66.1786,66.1879,66.1321,66.16,61270.0
2023-06-09 15:20:00,71.15,71.21,71.09,71.1,87496.0,66.16,66.2157,66.1042,66.1135,87496.0
2023-06-09 15:30:00,71.09,71.18,71.09,71.13,120341.0,66.1042,66.1879,66.1042,66.1414,120341.0
2023-06-09 15:40:00,71.13,71.28,71.12,71.23,137064.0,66.1414,66.2808,66.1321,66.2343,137064.0
2023-06-09 15:50:00,71.22,71.29,71.18,71.25,473076.0,66.225,66.2901,66.1879,66.2529,473076.0
2023-06-12 09:30:00,71.48,71.5,70.92,70.96,78272.0,66.4668,66.4854,65.9461,65.9833,78272.0
2023-06-12 09:40:00,71.0,71.06,70.66,70.81,44795.0,66.0205,66.0763,65.7043,65.8438,44795.0
2023-06-12 09:50:00,70.81,71.0,70.66,70.7,22375.0,65.8438,66.0205,65.7043,65.7415,22375.0
2023-06-12 10:00:00,70.72,70.95,70.72,70.9,36362.0,65.7601,65.974,65.7601,65.9275,36362.0
2023-06-12 10:10:00,70.91,70.92,70.76,70.81,28854.0,65.9368,65.9461,65.7973,65.8438,28854.0
2023-06-12 10:20:00,70.8,70.83,70.7,70.82,31697.0,65.8345,65.8624,65.7415,65.8531,31697.0
2023-06-12 10:30:00,70.83,71.01,70.81,70.93,41305.0,65.8624,66.0298,65.8438,65.9554,41305.0
2023-06-12 10:40:00,70.95,71.0,70.9,70.98,31471.0,65.974,66.0205,65.9275,66.0019,31471.0
2023-06-12 10:50:00,70.98,71.05,70.93,70.99,56497.0,66.0019,66.067,65.9554,66.0112,56497.0
2023-06-12 11:00:00,70.98,71.17,70.95,71.0,202178.0,66.0019,66.1786,65.974,66.0205,202178.0
2023-06-12 11:10:00,71.01,71.01,70.82,70.86,33407.0,66.0298,66.0298,65.8531,65.8903,33407.0
2023-06-12 11:20:00,70.87,71.0,70.84,71.0,29599.0,65.8996,66.0205,65.8717,66.0205,29599.0
2023-06-12 11:30:00,71.0,71.03,70.94,70.96,37235.0,66.0205,66.0484,65.9647,65.9833,37235.0
2023-06-12 11:40:00,70.96,71.04,70.9,70.91,74031.0,65.9833,66.0577,65.9275,65.9368,74031.0
2023-06-12 11:50:00,70.92,70.92,70.8,70.83,38453.0,65.9461,65.9461,65.8345,65.8624,38453.0
2023-06-12 12:00:00,70.83,71.01,70.8,70.96,49332.0,65.8624,66.0298,65.8345,65.9833,49332.0
2023-06-12 12:10:00,70.97,71.02,70.95,70.98,32595.0,65.9926,66.0391,65.974,66.0019,32595.0
2023-06-12 12:20:00,70.97,70.98,70.87,70.9,16640.0,65.9926,66.0019,65.8996,65.9275,16640.0
2023-06-12 12:30:00,70.89,70.9,70.82,70.87,22403.0,65.9182,65.9275,65.8531,65.8996,22403.0
2023-06-12 12:40:00,70.87,71.01,70.87,71.0,31176.0,65.8996,66.0298,65.8996,66.0205,31176.0
2023-06-12 12:50:00,71.0,71.01,70.89,70.91,20794.0,66.0205,66.0298,65.9182,65.9368,20794.0
2023-06-12 13:00:00,70.91,70.94,70.84,70.87,21434.0,65.9368,65.9647,65.8717,65.8996,21434.0
2023-06-12 13:10:00,70.86,70.93,70.84,70.93,35927.0,65.8903,65.9554,65.8717,65.9554,35927.0
2023-06-12 13:20:00,70.93,70.96,70.88,70.89,30610.0,65.9554,65.9833,65.9089,65.9182,30610.0
2023-06-12 13:30:00,70.89,70.89,70.75,70.8,34469.0,65.9182,65.9182,65.788,65.8345,34469.0
2023-06-12 13:40:00,70.8,70.88,70.79,70.88,29378.0,65.8345,65.9089,65.8252,65.9089,29378.0
2023-06-12 13:50:00,70.89,70.91,70.83,70.91,39947.0,65.9182,65.9368,65.8624,65.9368,39947.0
2023-06-12 14:00:00,70.91,70.94,70.82,70.9,31101.0,65.9368,65.9647,65.8531,65.9275,31101.0
2023-06-12 14:10:00,70.91,70.91,70.87,70.87,33451.0,65.9368,65.9368,65.8996,65.8996,33451.0
2023-06-12 14:20:00,70.86,70.89,70.81,70.85,19566.0,65.8903,65.9182,65.8438,65.881,19566.0
2023-06-12 14:30:00,70.85,70.86,70.78,70.8,58572.0,65.881,65.8903,65.8159,65.8345,58572.0
2023-06-12 14:40:00,70.8,70.82,70.73,70.76,58547.0,65.8345,65.8531,65.7694,65.7973,58547.0
2023-06-12 14:50:00,70.77,70.82,70.73,70.82,34210.0,65.8066,65.8531,65.7694,65.8531,34210.0
2023-06-12 15:00:00,70.82,70.83,70.67,70.74,54682.0,65.8531,65.8624,65.7136,65.7787,54682.0
2023-06-12 15:10:00,70.74,70.87,70.74,70.78,69004.0,65.7787,65.8996,65.7787,65.8159,69004.0
2023-06-12 15:20:00,70.77,70.89,70.77,70.87,40798.0,65.8066,65.9182,65.8066,65.8996,40798.0
2023-06-12 15:30:00,70.87,70.88,70.71,70.78,44115.0,65.8996,65.9089,65.7508,65.8159,44115.0
2023-06-12 15:40:00,70.77,70.96,70.75,70.95,85092.0,65.8066,65.9833,65.788,65.974,85092.0
2023-06-12 15:50:00,70.96,70.99,70.81,70.84,393651.0,65.9833,66.0112,65.8438,65.8717,393651.0
2023-06-13 09:30:00,70.33,70.47,70.12,70.45,101450.0,65.3975,65.5276,65.2022,65.509,101450.0
2023-06-13 09:40:00,70.45,70.5,70.14,70.24,184476.0,65.509,65.5555,65.2208,65.3138,184476.0
2023-06-13 09:50:00,70.24,70.27,69.97,69.99,98690.0,65.3138,65.3417,65.0627,65.0813,98690.0
2023-06-13 10:00:00,70.0,70.12,69.94,70.12,109584.0,65.0906,65.2022,65.0348,65.2022,109584.0
2023-06-13 10:10:00,70.12,70.38,70.11,70.34,58430.0,65.2022,65.444,65.1929,65.4068,58430.0
2023-06-13 10:20:00,70.34,70.59,70.26,70.58,91965.0,65.4068,65.6392,65.3324,65.6299,91965.0
2023-06-13 10:30:00,70.58,70.59,70.5,70.51,46805.0,65.6299,65.6392,65.5555,65.5648,46805.0
2023-06-13 10:40:00,70.51,70.63,70.44,70.55,47926.0,65.5648,65.6764,65.4998,65.602,47926.0
2023-06-13 10:50:00,70.56,70.59,70.44,70.58,57584.0,65.6113,65.6392,65.4998,65.6299,57584.0
2023-06-13 11:00:00,70.58,70.6,70.39,70.45,191598.0,65.6299,65.6485,65.4533,65.509,191598.0
2023-06-13 11:10:00,70.47,70.59,70.38,70.45,75683.0,65.5276,65.6392,65.444,65.509,75683.0
2023-06-13 11:20:00,70.44,70.58,70.41,70.44,23946.0,65.4998,65.6299,65.4719,65.4998,23946.0
2023-06-13 11:30:00,70.45,70.5,70.42,70.44,28332.0,65.509,65.5555,65.4812,65.4998,28332.0
2023-06-13 11:40:00,70.44,70.46,70.37,70.39,60208.0,65.4998,65.5183,65.4347,65.4533,60208.0
2023-06-13 11:50:00,70.39,70.45,70.37,70.4,31179.0,65.4533,65.509,65.4347,65.4626,31179.0
2023-06-13 12:00:00,70.39,70.41,70.34,70.4,23938.0,65.4533,65.4719,65.4068,65.4626,23938.0
2023-06-13 12:10:00,70.4,70.51,70.38,70.5,37710.0,65.4626,65.5648,65.444,65.5555,37710.0
2023-06-13 12:20:00,70.51,70.56,70.43,70.47,103186.0,65.5648,65.6113,65.4905,65.5276,103186.0
2023-06-13 12:30:00,70.48,70.49,70.34,70.4,28989.0,65.5369,65.5462,65.4068,65.4626,28989.0
2023-06-13 12:40:00,70.41,70.54,70.37,70.48,55861.0,65.4719,65.5927,65.4347,65.5369,55861.0
2023-06-13 12:50:00,70.48,70.51,70.39,70.48,47485.0,65.5369,65.5648,65.4533,65.5369,47485.0
2023-06-13 13:00:00,70.49,70.6,70.47,70.51,31585.0,65.5462,65.6485,65.5276,65.5648,31585.0
2023-06-13 13:10:00,70.51,70.58,70.48,70.58,29744.0,65.5648,65.6299,65.5369,65.6299,29744.0
2023-06-13 13:20:00,70.58,70.73,70.58,70.73,37048.0,65.6299,65.7694,65.6299,65.7694,37048.0
2023-06-13 13:30:00,70.72,70.75,70.67,70.74,30455.0,65.7601,65.788,65.7136,65.7787,30455.0
2023-06-13 13:40:00,70.75,70.85,70.72,70.84,27279.0,65.788,65.881,65.7601,65.8717,27279.0
2023-06-13 13:50:00,70.85,70.88,70.78,70.79,37647.0,65.881,65.9089,65.8159,65.8252,37647.0
2023-06-13 14:00:00,70.79,70.81,70.69,70.7,81892.0,65.8252,65.8438,65.7322,65.7415,81892.0
2023-06-13 14:10:00,70.7,70.75,70.65,70.73,29966.0,65.7415,65.788,65.695,65.7694,29966.0
2023-06-13 14:20:00,70.74,70.8,70.71,70.74,58605.0,65.7787,65.8345,65.7508,65.7787,58605.0
2023-06-13 14:30:00,70.75,70.75,70.43,70.55,55822.0,65.788,65.788,65.4905,65.602,55822.0
2023-06-13 14:40:00,70.57,70.57,70.39,70.4,46800.0,65.6206,65.6206,65.4533,65.4626,46800.0
2023-06-13 14:50:00,70.4,70.45,70.32,70.35,35884.0,65.4626,65.509,65.3882,65.4161,35884.0
2023-06-13 15:00:00,70.35,70.42,70.35,70.41,62701.0,65.4161,65.4812,65.4161,65.4719,62701.0
2023-06-13 15:10:00,70.42,70.42,70.37,70.38,62098.0,65.4812,65.4812,65.4347,65.444,62098.0
2023-06-13 15:20:00,70.38,70.44,70.36,70.37,53797.0,65.444,65.4998,65.4254,65.4347,53797.0
2023-06-13 15:30:00,70.37,70.42,70.34,70.36,65570.0,65.4347,65.4812,65.4068,65.4254,65570.0
2023-06-13 15:40:00,70.36,70.42,70.34,70.41,111337.0,65.4254,65.4812,65.4068,65.4719,111337.0
2023-06-13 15:50:00,70.41,70.49,70.33,70.45,368160.0,65.4719,65.5462,65.3975,65.509,368160.0
2023-06-14 09:30:00,70.6,70.76,70.51,70.73,107178.0,65.6485,65.7973,65.5648,65.7694,107178.0
2023-06-14 09:40:00,70.72,70.9,70.56,70.81,78167.0,65.7601,65.9275,65.6113,65.8438,78167.0
2023-06-14 09:50:00,70.8,71.0,70.8,70.98,50869.0,65.8345,66.0205,65.8345,66.0019,50869.0
2023-06-14 10:00:00,70.97,71.23,70.96,71.21,198914.0,65.9926,66.2343,65.9833,66.2157,198914.0
2023-06-14 10:10:00,71.2,71.29,71.05,71.13,46035.0,66.2064,66.2901,66.067,66.1414,46035.0
2023-06-14 10:20:00,71.14,71.2,71.07,71.15,46552.0,66.1507,66.2064,66.0856,66.16,46552.0
2023-06-14 10:30:00,71.17,71.41,71.17,71.37,39645.0,66.1786,66.4017,66.1786,66.3645,39645.0
2023-06-14 10:40:00,71.37,71.38,71.24,71.31,146168.0,66.3645,66.3738,66.2436,66.3087,146168.0
2023-06-14 10:50:00,71.3,71.35,71.21,71.24,156197.0,66.2994,66.3459,66.2157,66.2436,156197.0
2023-06-14 11:00:00,71.24,71.36,71.1,71.18,92069.0,66.2436,66.3552,66.1135,66.1879,92069.0
2023-06-14 11:10:00,71.19,71.25,71.16,71.22,75207.0,66.1971,66.2529,66.1693,66.225,75207.0
2023-06-14 11:20:00,71.22,71.33,71.03,71.06,51523.0,66.225,66.3273,66.0484,66.0763,51523.0
2023-06-14 11:30:00,71.06,71.24,71.05,71.17,82107.0,66.0763,66.2436,66.067,66.1786,82107.0
2023-06-14 11:40:00,71.16,71.26,71.16,71.2,35692.0,66.1693,66.2622,66.1693,66.2064,35692.0
2023-06-14 11:50:00,71.2,71.23,71.17,71.19,26320.0,66.2064,66.2343,66.1786,66.1971,26320.0
2023-06-14 12:00:00,71.19,71.23,71.06,71.13,56603.0,66.1971,66.2343,66.0763,66.1414,56603.0
2023-06-14 12:10:00,71.12,71.17,71.1,71.14,18095.0,66.1321,66.1786,66.1135,66.1507,18095.0
2023-06-14 12:20:00,71.15,71.2,71.14,71.17,22451.0,66.16,66.2064,66.1507,66.1786,22451.0
2023-06-14 12:30:00,71.18,71.18,71.06,71.06,20599.0,66.1879,66.1879,66.0763,66.0763,20599.0
2023-06-14 12:40:00,71.06,71.13,71.06,71.07,14132.0,66.0763,66.1414,66.0763,66.0856,14132.0
2023-06-14 12:50:00,71.06,71.09,70.92,70.94,45437.0,66.0763,66.1042,65.9461,65.9647,45437.0
2023-06-14 13:00:00,70.94,70.94,70.85,70.88,46292.0,65.9647,65.9647,65.881,65.9089,46292.0
2023-06-14 13:10:00,70.88,71.02,70.87,70.98,46611.0,65.9089,66.0391,65.8996,66.0019,46611.0
2023-06-14 13:20:00,70.98,70.99,70.9,70.93,23812.0,66.0019,66.0112,65.9275,65.9554,23812.0
2023-06-14 13:30:00,70.91,70.91,70.73,70.79,45548.0,65.9368,65.9368,65.7694,65.8252,45548.0
2023-06-14 13:40:00,70.81,70.82,70.71,70.72,50095.0,65.8438,65.8531,65.7508,65.7601,50095.0
2023-06-14 13:50:00,70.71,70.88,70.66,70.78,73895.0,65.7508,65.9089,65.7043,65.8159,73895.0
2023-06-14 14:00:00,70.75,70.77,70.55,70.62,81604.0,65.788,65.8066,65.602,65.6671,81604.0
2023-06-14 14:10:00,70.63,70.66,70.39,70.45,49834.0,65.6764,65.7043,65.4533,65.509,49834.0
2023-06-14 14:20:00,70.45,70.54,70.37,70.49,35340.0,65.509,65.5927,65.4347,65.5462,35340.0
2023-06-14 14:30:00,70.49,70.62,70.45,70.5,74938.0,65.5462,65.6671,65.509,65.5555,74938.0
2023-06-14 14:40:00,70.51,70.71,70.51,70.62,60567.0,65.5648,65.7508,65.5648,65.6671,60567.0
2023-06-14 14:50:00,70.64,70.74,70.58,70.61,48627.0,65.6857,65.7787,65.6299,65.6578,48627.0
2023-06-14 15:00:00,70.62,70.75,70.59,70.7,73443.0,65.6671,65.788,65.6392,65.7415,73443.0
2023-06-14 15:10:00,70.71,70.77,70.65,70.69,81929.0,65.7508,65.8066,65.695,65.7322,81929.0
2023-06-14 15:20:00,70.68,70.77,70.67,70.71,102134.0,65.7229,65.8066,65.7136,65.7508,102134.0
2023-06-14 15:30:00,70.71,70.73,70.66,70.72,73438.0,65.7508,65.7694,65.7043,65.7601,73438.0
2023-06-14 15:40:00,70.72,70.74,70.44,70.48,92152.0,65.7601,65.7787,65.4998,65.5369,92152.0
2023-06-14 15:50:00,70.47,70.52,70.4,70.48,302125.0,65.5276,65.5741,65.4626,65.5369,302125.0
2023-06-15 09:30:00,70.88,70.97,70.54,70.82,69718.0,65.9089,65.9926,65.5927,65.8531,69718.0
2023-06-15 09:40:00,70.85,71.21,70.82,71.16,78019.0,65.881,66.2157,65.8531,66.1693,78019.0
2023-06-15 09:50:00,71.15,71.23,71.0,71.03,159718.0,66.16,66.2343,66.0205,66.0484,159718.0
2023-06-15 10:00:00,71.04,71.35,71.02,71.27,154987.0,66.0577,66.3459,66.0391,66.2715,154987.0
2023-06-15 10:10:00,71.26,71.28,71.08,71.15,48498.0,66.2622,66.2808,66.0949,66.16,48498.0
2023-06-15 10:20:00,71.13,71.14,70.91,70.94,33786.0,66.1414,66.1507,65.9368,65.9647,33786.0
2023-06-15 10:30:00,70.93,70.97,70.67,70.75,55728.0,65.9554,65.9926,65.7136,65.788,55728.0
2023-06-15 10:40:00,70.76,70.76,70.64,70.72,37634.0,65.7973,65.7973,65.6857,65.7601,37634.0
2023-06-15 10:50:00,70.71,70.74,70.62,70.73,61190.0,65.7508,65.7787,65.6671,65.7694,61190.0
2023-06-15 11:00:00,70.74,70.83,70.7,70.78,37836.0,65.7787,65.8624,65.7415,65.8159,37836.0
2023-06-15 11:10:00,70.79,70.8,70.59,70.61,40893.0,65.8252,65.8345,65.6392,65.6578,40893.0
2023-06-15 11:20:00,70.61,70.77,70.6,70.76,37122.0,65.6578,65.8066,65.6485,65.7973,37122.0
2023-06-15 11:30:00,70.75,70.75,70.61,70.72,41391.0,65.788,65.788,65.6578,65.7601,41391.0
2023-06-15 11:40:00,70.7,70.75,70.58,70.6,28601.0,65.7415,65.788,65.6299,65.6485,28601.0
2023-06-15 11:50:00,70.62,70.71,70.59,70.59,28462.0,65.6671,65.7508,65.6392,65.6392,28462.0
2023-06-15 12:00:00,70.59,70.67,70.56,70.67,33989.0,65.6392,65.7136,65.6113,65.7136,33989.0
2023-06-15 12:10:00,70.66,70.74,70.62,70.67,26358.0,65.7043,65.7787,65.6671,65.7136,26358.0
2023-06-15 12:20:00,70.66,70.74,70.65,70.72,27564.0,65.7043,65.7787,65.695,65.7601,27564.0
2023-06-15 12:30:00,70.74,70.76,70.69,70.7,32444.0,65.7787,65.7973,65.7322,65.7415,32444.0
2023-06-15 12:40:00,70.69,70.76,70.68,70.73,26378.0,65.7322,65.7973,65.7229,65.7694,26378.0
2023-06-15 12:50:00,70.72,70.77,70.7,70.7,18757.0,65.7601,65.8066,65.7415,65.7415,18757.0
2023-06-15 13:00:00,70.7,70.74,70.68,70.69,18340.0,65.7415,65.7787,65.7229,65.7322,18340.0
2023-06-15 13:10:00,70.69,70.73,70.61,70.62,24104.0,65.7322,65.7694,65.6578,65.6671,24104.0
2023-06-15 13:20:00,70.61,70.71,70.6,70.7,25928.0,65.6578,65.7508,65.6485,65.7415,25928.0
2023-06-15 13:30:00,70.71,70.8,70.68,70.72,57171.0,65.7508,65.8345,65.7229,65.7601,57171.0
2023-06-15 13:40:00,70.72,70.76,70.66,70.76,49286.0,65.7601,65.7973,65.7043,65.7973,49286.0
2023-06-15 13:50:00,70.75,70.77,70.68,70.68,29157.0,65.788,65.8066,65.7229,65.7229,29157.0
2023-06-15 14:00:00,70.68,70.73,70.62,70.64,40337.0,65.7229,65.7694,65.6671,65.6857,40337.0
2023-06-15 14:10:00,70.64,70.82,70.58,70.81,186281.0,65.6857,65.8531,65.6299,65.8438,186281.0
2023-06-15 14:20:00,70.81,70.91,70.76,70.79,49983.0,65.8438,65.9368,65.7973,65.8252,49983.0
2023-06-15 14:30:00,70.78,70.8,70.72,70.77,43507.0,65.8159,65.8345,65.7601,65.8066,43507.0
2023-06-15 14:40:00,70.77,70.88,70.74,70.87,51136.0,65.8066,65.9089,65.7787,65.8996,51136.0
2023-06-15 14:50:00,70.87,70.96,70.83,70.92,60198.0,65.8996,65.9833,65.8624,65.9461,60198.0
2023-06-15 15:00:00,70.94,71.03,70.86,71.03,55054.0,65.9647,66.0484,65.8903,66.0484,55054.0
2023-06-15 15:10:00,71.02,71.02,70.88,70.96,170180.0,66.0391,66.0391,65.9089,65.9833,170180.0
2023-06-15 15:20:00,70.96,70.96,70.9,70.92,32071.0,65.9833,65.9833,65.9275,65.9461,32071.0
2023-06-15 15:30:00,70.92,70.94,70.74,70.78,46232.0,65.9461,65.9647,65.7787,65.8159,46232.0
2023-06-15 15:40:00,70.79,70.9,70.78,70.9,70819.0,65.8252,65.9275,65.8159,65.9275,70819.0
2023-06-15 15:50:00,70.91,70.94,70.68,70.77,529247.0,65.9368,65.9647,65.7229,65.8066,529247.0
2023-06-16 09:30:00,70.64,71.52,70.56,71.44,1656519.0,65.6857,66.504,65.6113,66.4296,1656519.0
2023-06-16 09:40:00,71.44,71.47,71.23,71.46,289541.0,66.4296,66.4575,66.2343,66.4482,289541.0
2023-06-16 09:50:00,71.48,71.76,71.42,71.56,65471.0,66.4668,66.7272,66.411,66.5412,65471.0
2023-06-16 10:00:00,71.58,71.77,71.46,71.75,101916.0,66.5598,66.7365,66.4482,66.7179,101916.0
2023-06-16 10:10:00,71.75,71.81,71.58,71.78,69783.0,66.7179,66.7737,66.5598,66.7458,69783.0
2023-06-16 10:20:00,71.78,71.82,71.65,71.76,54274.0,66.7458,66.783,66.6249,66.7272,54274.0
2023-06-16 10:30:00,71.77,71.81,71.54,71.59,46633.0,66.7365,66.7737,66.5226,66.5691,46633.0
2023-06-16 10:40:00,71.59,71.72,71.57,71.66,33742.0,66.5691,66.69,66.5505,66.6342,33742.0
2023-06-16 10:50:00,71.66,71.76,71.61,71.73,53517.0,66.6342,66.7272,66.5877,66.6993,53517.0
2023-06-16 11:00:00,71.73,71.85,71.71,71.85,131233.0,66.6993,66.8109,66.6807,66.8109,131233.0
2023-06-16 11:10:00,71.85,71.98,71.84,71.94,59261.0,66.8109,66.9317,66.8016,66.8945,59261.0
2023-06-16 11:20:00,71.94,71.96,71.79,71.84,40288.0,66.8945,66.9131,66.7551,66.8016,40288.0
2023-06-16 11:30:00,71.87,71.89,71.76,71.83,170174.0,66.8295,66.8481,66.7272,66.7923,170174.0
2023-06-16 11:40:00,71.83,71.99,71.8,71.98,43197.0,66.7923,66.941,66.7644,66.9317,43197.0
2023-06-16 11:50:00,71.99,72.06,71.96,71.99,81438.0,66.941,67.0061,66.9131,66.941,81438.0
2023-06-16 12:00:00,72.0,72.04,71.98,72.0,33587.0,66.9503,66.9875,66.9317,66.9503,33587.0
2023-06-16 12:10:00,72.0,72.03,71.94,72.02,33784.0,66.9503,66.9782,66.8945,66.9689,33784.0
2023-06-16 12:20:00,72.02,72.02,71.95,72.0,41459.0,66.9689,66.9689,66.9038,66.9503,41459.0
2023-06-16 12:30:00,72.0,72.05,71.98,72.02,35743.0,66.9503,66.9968,66.9317,66.9689,35743.0
2023-06-16 12:40:00,72.05,72.15,72.05,72.12,100549.0,66.9968,67.0898,66.9968,67.0619,100549.0
2023-06-16 12:50:00,72.12,72.18,72.1,72.15,188550.0,67.0619,67.1177,67.0433,67.0898,188550.0
2023-06-16 13:00:00,72.16,72.17,72.07,72.13,97566.0,67.0991,67.1084,67.0154,67.0712,97566.0
2023-06-16 13:10:00,72.12,72.2,72.06,72.07,56329.0,67.0619,67.1363,67.0061,67.0154,56329.0
2023-06-16 13:20:00,72.06,72.07,71.99,72.0,40501.0,67.0061,67.0154,66.941,66.9503,40501.0
2023-06-16 13:30:00,71.98,72.03,71.77,71.77,43759.0,66.9317,66.9782,66.7365,66.7365,43759.0
2023-06-16 13:40:00,71.76,71.82,71.71,71.82,32503.0,66.7272,66.783,66.6807,66.783,32503.0
2023-06-16 13:50:00,71.81,71.9,71.79,71.89,25881.0,66.7737,66.8574,66.7551,66.8481,25881.0
2023-06-16 14:00:00,71.88,71.93,71.85,71.89,41520.0,66.8388,66.8853,66.8109,66.8481,41520.0
2023-06-16 14:10:00,71.89,71.92,71.83,71.89,43190.0,66.8481,66.876,66.7923,66.8481,43190.0
2023-06-16 14:20:00,71.89,71.92,71.82,71.89,41178.0,66.8481,66.876,66.783,66.8481,41178.0
2023-06-16 14:30:00,71.89,71.92,71.81,71.85,52524.0,66.8481,66.876,66.7737,66.8109,52524.0
2023-06-16 14:40:00,71.85,71.88,71.8,71.81,50922.0,66.8109,66.8388,66.7644,66.7737,50922.0
2023-06-16 14:50:00,71.81,71.85,71.67,71.68,50854.0,66.7737,66.8109,66.6435,66.6528,50854.0
2023-06-16 15:00:00,71.68,71.73,71.64,71.7,69109.0,66.6528,66.6993,66.6156,66.6714,69109.0
2023-06-16 15:10:00,71.69,71.7,71.56,71.63,119547.0,66.6621,66.6714,66.5412,66.6063,119547.0
2023-06-16 15:20:00,71.64,71.71,71.6,71.64,125392.0,66.6156,66.6807,66.5784,66.6156,125392.0
2023-06-16 15:30:00,71.64,71.79,71.61,71.77,125007.0,66.6156,66.7551,66.5877,66.7365,125007.0
2023-06-16 15:40:00,71.77,71.82,71.72,71.75,178323.0,66.7365,66.783,66.69,66.7179,178323.0
2023-06-16 15:50:00,71.74,71.85,71.61,71.79,606376.0,66.7086,66.8109,66.5877,66.7551,606376.0
2023-06-20 09:30:00,71.48,71.48,71.18,71.32,125568.0,66.4668,66.4668,66.1879,66.318,125568.0
2023-06-20 09:40:00,71.33,71.33,70.87,71.03,61751.0,66.3273,66.3273,65.8996,66.0484,61751.0
2023-06-20 09:50:00,71.0,71.08,70.73,71.07,54002.0,66.0205,66.0949,65.7694,66.0856,54002.0
2023-06-20 10:00:00,71.09,71.14,70.99,71.06,48032.0,66.1042,66.1507,66.0112,66.0763,48032.0
2023-06-20 10:10:00,71.04,71.16,70.98,71.11,84273.0,66.0577,66.1693,66.0019,66.1228,84273.0
2023-06-20 10:20:00,71.11,71.39,70.95,71.38,55787.0,66.1228,66.3831,65.974,66.3738,55787.0
2023-06-20 10:30:00,71.37,71.62,71.34,71.55,33042.0,66.3645,66.597,66.3366,66.5319,33042.0
2023-06-20 10:40:00,71.55,71.55,71.34,71.44,57352.0,66.5319,66.5319,66.3366,66.4296,57352.0
2023-06-20 10:50:00,71.44,71.54,71.41,71.53,64961.0,66.4296,66.5226,66.4017,66.5133,64961.0
2023-06-20 11:00:00,71.55,71.55,71.36,71.37,37378.0,66.5319,66.5319,66.3552,66.3645,37378.0
2023-06-20 11:10:00,71.36,71.51,71.32,71.34,35983.0,66.3552,66.4947,66.318,66.3366,35983.0
2023-06-20 11:20:00,71.34,71.35,71.23,71.25,63976.0,66.3366,66.3459,66.2343,66.2529,63976.0
2023-06-20 11:30:00,71.25,71.4,71.23,71.4,50604.0,66.2529,66.3924,66.2343,66.3924,50604.0
2023-06-20 11:40:00,71.4,71.47,71.37,71.47,27618.0,66.3924,66.4575,66.3645,66.4575,27618.0
2023-06-20 11:50:00,71.47,71.57,71.41,71.55,37937.0,66.4575,66.5505,66.4017,66.5319,37937.0
2023-06-20 12:00:00,71.55,71.58,71.28,71.28,86524.0,66.5319,66.5598,66.2808,66.2808,86524.0
2023-06-20 12:10:00,71.27,71.3,71.16,71.19,29742.0,66.2715,66.2994,66.1693,66.1971,29742.0
2023-06-20 12:20:00,71.19,71.23,71.11,71.13,34476.0,66.1971,66.2343,66.1228,66.1414,34476.0
2023-06-20 12:30:00,71.12,71.17,71.01,71.16,37426.0,66.1321,66.1786,66.0298,66.1693,37426.0
2023-06-20 12:40:00,71.16,71.2,71.1,71.16,27723.0,66.1693,66.2064,66.1135,66.1693,27723.0
2023-06-20 12:50:00,71.15,71.2,71.1,71.11,24333.0,66.16,66.2064,66.1135,66.1228,24333.0
2023-06-20 13:00:00,71.1,71.13,71.0,71.08,32877.0,66.1135,66.1414,66.0205,66.0949,32877.0
2023-06-20 13:10:00,71.08,71.11,71.02,71.07,32233.0,66.0949,66.1228,66.0391,66.0856,32233.0
2023-06-20 13:20:00,71.07,71.09,71.0,71.02,29281.0,66.0856,66.1042,66.0205,66.0391,29281.0
2023-06-20 13:30:00,71.03,71.06,70.92,70.93,45710.0,66.0484,66.0763,65.9461,65.9554,45710.0
2023-06-20 13:40:00,70.93,71.01,70.93,70.95,34636.0,65.9554,66.0298,65.9554,65.974,34636.0
2023-06-20 13:50:00,70.95,71.06,70.93,70.99,29722.0,65.974,66.0763,65.9554,66.0112,29722.0
2023-06-20 14:00:00,71.0,71.1,71.0,71.09,30868.0,66.0205,66.1135,66.0205,66.1042,30868.0
2023-06-20 14:10:00,71.09,71.09,71.01,71.05,62484.0,66.1042,66.1042,66.0298,66.067,62484.0
2023-06-20 14:20:00,71.05,71.07,70.93,70.93,115961.0,66.067,66.0856,65.9554,65.9554,115961.0
2023-06-20 14:30:00,70.94,70.97,70.89,70.94,36845.0,65.9647,65.9926,65.9182,65.9647,36845.0
2023-06-20 14:40:00,70.93,70.93,70.73,70.78,54994.0,65.9554,65.9554,65.7694,65.8159,54994.0
2023-06-20 14:50:00,70.77,70.83,70.74,70.76,32009.0,65.8066,65.8624,65.7787,65.7973,32009.0
2023-06-20 15:00:00,70.77,70.81,70.73,70.76,42318.0,65.8066,65.8438,65.7694,65.7973,42318.0
2023-06-20 15:10:00,70.75,70.75,70.67,70.7,35815.0,65.788,65.788,65.7136,65.7415,35815.0
2023-06-20 15:20:00,70.69,70.69,70.57,70.62,70193.0,65.7322,65.7322,65.6206,65.6671,70193.0
2023-06-20 15:30:00,70.63,70.64,70.46,70.5,100575.0,65.6764,65.6857,65.5183,65.5555,100575.0
2023-06-20 15:40:00,70.5,70.57,70.38,70.4,101358.0,65.5555,65.6206,65.444,65.4626,101358.0
2023-06-20 15:50:00,70.41,70.45,70.29,70.34,368550.0,65.4719,65.509,65.3603,65.4068,368550.0
2023-06-21 09:30:00,70.18,70.55,70.01,70.02,145279.0,65.258,65.602,65.0999,65.1092,145279.0
2023-06-21 09:40:00,70.02,70.3,69.84,70.25,48915.0,65.1092,65.3696,64.9418,65.3231,48915.0
2023-06-21 09:50:00,70.25,70.44,70.17,70.44,31886.0,65.3231,65.4998,65.2487,65.4998,31886.0
2023-06-21 10:00:00,70.46,70.71,70.36,70.48,86005.0,65.5183,65.7508,65.4254,65.5369,86005.0
2023-06-21 10:10:00,70.49,70.65,70.46,70.63,49601.0,65.5462,65.695,65.5183,65.6764,49601.0
2023-06-21 10:20:00,70.62,70.73,70.62,70.68,37113.0,65.6671,65.7694,65.6671,65.7229,37113.0
2023-06-21 10:30:00,70.69,70.89,70.68,70.83,36519.0,65.7322,65.9182,65.7229,65.8624,36519.0
2023-06-21 10:40:00,70.84,70.95,70.81,70.93,29719.0,65.8717,65.974,65.8438,65.9554,29719.0
2023-06-21 10:50:00,70.93,71.44,70.93,71.31,89768.0,65.9554,66.4296,65.9554,66.3087,89768.0
2023-06-21 11:00:00,71.31,71.46,71.25,71.44,28727.0,66.3087,66.4482,66.2529,66.4296,28727.0
2023-06-21 11:10:00,71.45,71.48,71.26,71.35,34227.0,66.4389,66.4668,66.2622,66.3459,34227.0
2023-06-21 11:20:00,71.35,71.42,71.28,71.31,47234.0,66.3459,66.411,66.2808,66.3087,47234.0
2023-06-21 11:30:00,71.31,71.43,71.25,71.39,18396.0,66.3087,66.4203,66.2529,66.3831,18396.0
2023-06-21 11:40:00,71.38,71.5,71.36,71.41,25593.0,66.3738,66.4854,66.3552,66.4017,25593.0
2023-06-21 11:50:00,71.4,71.53,71.35,71.48,23479.0,66.3924,66.5133,66.3459,66.4668,23479.0
2023-06-21 12:00:00,71.47,71.55,71.44,71.55,25862.0,66.4575,66.5319,66.4296,66.5319,25862.0
2023-06-21 12:10:00,71.55,71.59,71.5,71.56,22748.0,66.5319,66.5691,66.4854,66.5412,22748.0
2023-06-21 12:20:00,71.56,71.56,71.48,71.54,24728.0,66.5412,66.5412,66.4668,66.5226,24728.0
2023-06-21 12:30:00,71.55,71.6,71.5,71.53,19193.0,66.5319,66.5784,66.4854,66.5133,19193.0
2023-06-21 12:40:00,71.53,71.57,71.45,71.47,15806.0,66.5133,66.5505,66.4389,66.4575,15806.0
2023-06-21 12:50:00,71.47,71.48,71.39,71.4,19549.0,66.4575,66.4668,66.3831,66.3924,19549.0
2023-06-21 13:00:00,71.39,71.48,71.32,71.46,24867.0,66.3831,66.4668,66.318,66.4482,24867.0
2023-06-21 13:10:00,71.48,71.48,71.4,71.4,13120.0,66.4668,66.4668,66.3924,66.3924,13120.0
2023-06-21 13:20:00,71.39,71.48,71.39,71.47,18181.0,66.3831,66.4668,66.3831,66.4575,18181.0
2023-06-21 13:30:00,71.48,71.49,71.28,71.3,14493.0,66.4668,66.4761,66.2808,66.2994,14493.0
2023-06-21 13:40:00,71.31,71.39,71.31,71.32,17552.0,66.3087,66.3831,66.3087,66.318,17552.0
2023-06-21 13:50:00,71.32,71.43,71.31,71.39,18539.0,66.318,66.4203,66.3087,66.3831,18539.0
2023-06-21 14:00:00,71.39,71.44,71.38,71.41,14071.0,66.3831,66.4296,66.3738,66.4017,14071.0
2023-06-21 14:10:00,71.39,71.42,71.32,71.41,23637.0,66.3831,66.411,66.318,66.4017,23637.0
2023-06-21 14:20:00,71.41,71.46,71.38,71.41,25130.0,66.4017,66.4482,66.3738,66.4017,25130.0
2023-06-21 14:30:00,71.4,71.42,71.37,71.39,14495.0,66.3924,66.411,66.3645,66.3831,14495.0
2023-06-21 14:40:00,71.4,71.42,71.32,71.42,20765.0,66.3924,66.411,66.318,66.411,20765.0
2023-06-21 14:50:00,71.41,71.44,71.35,71.36,29777.0,66.4017,66.4296,66.3459,66.3552,29777.0
2023-06-21 15:00:00,71.36,71.4,71.32,71.35,26908.0,66.3552,66.3924,66.318,66.3459,26908.0
2023-06-21 15:10:00,71.35,71.38,71.31,71.32,27667.0,66.3459,66.3738,66.3087,66.318,27667.0
2023-06-21 15:20:00,71.33,71.34,71.25,71.29,35280.0,66.3273,66.3366,66.2529,66.2901,35280.0
2023-06-21 15:30:00,71.3,71.35,71.22,71.33,48145.0,66.2994,66.3459,66.225,66.3273,48145.0
2023-06-21 15:40:00,71.33,71.51,71.32,71.49,47916.0,66.3273,66.4947,66.318,66.4761,47916.0
2023-06-21 15:50:00,71.49,71.66,71.49,71.64,255285.0,66.4761,66.6342,66.4761,66.6156,255285.0
2023-06-22 09:30:00,71.91,72.03,71.62,71.78,98716.0,66.8667,66.9782,66.597,66.7458,98716.0
2023-06-22 09:40:00,71.77,71.83,71.56,71.64,44642.0,66.7365,66.7923,66.5412,66.6156,44642.0
2023-06-22 09:50:00,71.64,71.76,71.41,71.51,35503.0,66.6156,66.7272,66.4017,66.4947,35503.0
2023-06-22 10:00:00,71.49,71.72,71.45,71.54,35900.0,66.4761,66.69,66.4389,66.5226,35900.0
2023-06-22 10:10:00,71.54,71.6,71.45,71.48,29809.0,66.5226,66.5784,66.4389,66.4668,29809.0
2023-06-22 10:20:00,71.46,71.51,71.3,71.31,34243.0,66.4482,66.4947,66.2994,66.3087,34243.0
2023-06-22 10:30:00,71.29,71.36,71.19,71.22,32279.0,66.2901,66.3552,66.1971,66.225,32279.0
2023-06-22 10:40:00,71.23,71.31,71.09,71.16,47719.0,66.2343,66.3087,66.1042,66.1693,47719.0
2023-06-22 10:50:00,71.17,71.25,71.16,71.21,44882.0,66.1786,66.2529,66.1693,66.2157,44882.0
2023-06-22 11:00:00,71.22,71.32,71.16,71.28,36658.0,66.225,66.318,66.1693,66.2808,36658.0
2023-06-22 11:10:00,71.29,71.4,71.28,71.31,27466.0,66.2901,66.3924,66.2808,66.3087,27466.0
2023-06-22 11:20:00,71.31,71.44,71.31,71.42,38708.0,66.3087,66.4296,66.3087,66.411,38708.0
2023-06-22 11:30:00,71.42,71.42,71.26,71.34,49629.0,66.411,66.411,66.2622,66.3366,49629.0
2023-06-22 11:40:00,71.35,71.35,71.16,71.17,25664.0,66.3459,66.3459,66.1693,66.1786,25664.0
2023-06-22 11:50:00,71.17,71.31,71.13,71.25,60041.0,66.1786,66.3087,66.1414,66.2529,60041.0
2023-06-22 12:00:00,71.25,71.45,71.24,71.45,24375.0,66.2529,66.4389,66.2436,66.4389,24375.0
2023-06-22 12:10:00,71.45,71.45,71.31,71.31,18117.0,66.4389,66.4389,66.3087,66.3087,18117.0
2023-06-22 12:20:00,71.31,71.36,71.28,71.3,12876.0,66.3087,66.3552,66.2808,66.2994,12876.0
2023-06-22 12:30:00,71.31,71.33,71.25,71.31,19496.0,66.3087,66.3273,66.2529,66.3087,19496.0
2023-06-22 12:40:00,71.31,71.32,71.27,71.31,24239.0,66.3087,66.318,66.2715,66.3087,24239.0
2023-06-22 12:50:00,71.32,71.34,71.26,71.28,22548.0,66.318,66.3366,66.2622,66.2808,22548.0
2023-06-22 13:00:00,71.28,71.3,71.24,71.24,16918.0,66.2808,66.2994,66.2436,66.2436,16918.0
2023-06-22 13:10:00,71.25,71.31,71.2,71.28,22281.0,66.2529,66.3087,66.2064,66.2808,22281.0
2023-06-22 13:20:00,71.28,71.3,71.2,71.25,23178.0,66.2808,66.2994,66.2064,66.2529,23178.0
2023-06-22 13:30:00,71.25,71.3,71.19,71.25,24341.0,66.2529,66.2994,66.1971,66.2529,24341.0
2023-06-22 13:40:00,71.25,71.34,71.24,71.29,16066.0,66.2529,66.3366,66.2436,66.2901,16066.0
2023-06-22 13:50:00,71.3,71.31,71.24,71.26,12642.0,66.2994,66.3087,66.2436,66.2622,12642.0
2023-06-22 14:00:00,71.27,71.3,71.23,71.26,16922.0,66.2715,66.2994,66.2343,66.2622,16922.0
2023-06-22 14:10:00,71.25,71.27,71.17,71.2,18815.0,66.2529,66.2715,66.1786,66.2064,18815.0
2023-06-22 14:20:00,71.2,71.26,71.19,71.26,21504.0,66.2064,66.2622,66.1971,66.2622,21504.0
2023-06-22 14:30:00,71.27,71.33,71.26,71.33,24467.0,66.2715,66.3273,66.2622,66.3273,24467.0
2023-06-22 14:40:00,71.33,71.34,71.24,71.25,22656.0,66.3273,66.3366,66.2436,66.2529,22656.0
2023-06-22 14:50:00,71.25,71.27,71.22,71.27,16846.0,66.2529,66.2715,66.225,66.2715,16846.0
2023-06-22 15:00:00,71.27,71.32,71.21,71.22,27582.0,66.2715,66.318,66.2157,66.225,27582.0
2023-06-22 15:10:00,71.21,71.27,71.2,71.25,36228.0,66.2157,66.2715,66.2064,66.2529,36228.0
2023-06-22 15:20:00,71.24,71.26,71.21,71.22,27249.0,66.2436,66.2622,66.2157,66.225,27249.0
2023-06-22 15:30:00,71.21,71.25,71.11,71.22,37868.0,66.2157,66.2529,66.1228,66.225,37868.0
2023-06-22 15:40:00,71.22,71.25,71.12,71.16,64536.0,66.225,66.2529,66.1321,66.1693,64536.0
2023-06-22 15:50:00,71.16,71.32,71.1,71.3,268635.0,66.1693,66.318,66.1135,66.2994,268635.0
2023-06-23 09:30:00,71.47,71.51,71.1,71.27,92924.0,66.4575,66.4947,66.1135,66.2715,92924.0
2023-06-23 09:40:00,71.25,71.71,71.19,71.55,65384.0,66.2529,66.6807,66.1971,66.5319,65384.0
2023-06-23 09:50:00,71.52,71.64,71.35,71.46,27208.0,66.504,66.6156,66.3459,66.4482,27208.0
2023-06-23 10:00:00,71.47,71.72,71.46,71.53,65727.0,66.4575,66.69,66.4482,66.5133,65727.0
2023-06-23 10:10:00,71.53,71.53,71.39,71.4,43103.0,66.5133,66.5133,66.3831,66.3924,43103.0
2023-06-23 10:20:00,71.38,71.57,71.37,71.42,33034.0,66.3738,66.5505,66.3645,66.411,33034.0
2023-06-23 10:30:00,71.43,71.46,71.28,71.35,30888.0,66.4203,66.4482,66.2808,66.3459,30888.0
2023-06-23 10:40:00,71.35,71.41,71.27,71.39,31520.0,66.3459,66.4017,66.2715,66.3831,31520.0
2023-06-23 10:50:00,71.4,71.4,71.17,71.18,26636.0,66.3924,66.3924,66.1786,66.1879,26636.0
2023-06-23 11:00:00,71.18,71.27,71.01,71.03,72446.0,66.1879,66.2715,66.0298,66.0484,72446.0
2023-06-23 11:10:00,71.05,71.15,71.03,71.05,181680.0,66.067,66.16,66.0484,66.067,181680.0
2023-06-23 11:20:00,71.04,71.12,70.93,71.06,35034.0,66.0577,66.1321,65.9554,66.0763,35034.0
2023-06-23 11:30:00,71.06,71.16,71.05,71.11,60062.0,66.0763,66.1693,66.067,66.1228,60062.0
2023-06-23 11:40:00,71.1,71.16,70.99,71.07,52731.0,66.1135,66.1693,66.0112,66.0856,52731.0
2023-06-23 11:50:00,71.06,71.06,70.89,70.91,40117.0,66.0763,66.0763,65.9182,65.9368,40117.0
2023-06-23 12:00:00,70.91,70.96,70.76,70.76,77086.0,65.9368,65.9833,65.7973,65.7973,77086.0
2023-06-23 12:10:00,70.76,70.77,70.64,70.68,28274.0,65.7973,65.8066,65.6857,65.7229,28274.0
2023-06-23 12:20:00,70.7,70.73,70.66,70.7,26229.0,65.7415,65.7694,65.7043,65.7415,26229.0
2023-06-23 12:30:00,70.69,70.7,70.58,70.59,36622.0,65.7322,65.7415,65.6299,65.6392,36622.0
2023-06-23 12:40:00,70.59,70.73,70.55,70.72,25887.0,65.6392,65.7694,65.602,65.7601,25887.0
2023-06-23 12:50:00,70.72,70.72,70.55,70.65,121661.0,65.7601,65.7601,65.602,65.695,121661.0
2023-06-23 13:00:00,70.65,70.68,70.47,70.48,47901.0,65.695,65.7229,65.5276,65.5369,47901.0
2023-06-23 13:10:00,70.47,70.54,70.42,70.43,21096.0,65.5276,65.5927,65.4812,65.4905,21096.0
2023-06-23 13:20:00,70.44,70.49,70.41,70.45,20552.0,65.4998,65.5462,65.4719,65.509,20552.0
2023-06-23 13:30:00,70.45,70.63,70.45,70.62,88973.0,65.509,65.6764,65.509,65.6671,88973.0
2023-06-23 13:40:00,70.62,70.72,70.62,70.64,33464.0,65.6671,65.7601,65.6671,65.6857,33464.0
2023-06-23 13:50:00,70.64,70.79,70.63,70.64,109747.0,65.6857,65.8252,65.6764,65.6857,109747.0
2023-06-23 14:00:00,70.63,70.63,70.46,70.53,29318.0,65.6764,65.6764,65.5183,65.5834,29318.0
2023-06-23 14:10:00,70.54,70.65,70.54,70.57,20383.0,65.5927,65.695,65.5927,65.6206,20383.0
2023-06-23 14:20:00,70.57,70.62,70.49,70.56,39428.0,65.6206,65.6671,65.5462,65.6113,39428.0
2023-06-23 14:30:00,70.55,70.57,70.48,70.56,33393.0,65.602,65.6206,65.5369,65.6113,33393.0
2023-06-23 14:40:00,70.56,70.58,70.46,70.53,38981.0,65.6113,65.6299,65.5183,65.5834,38981.0
2023-06-23 14:50:00,70.53,70.54,70.45,70.5,29945.0,65.5834,65.5927,65.509,65.5555,29945.0
2023-06-23 15:00:00,70.51,70.63,70.47,70.62,67686.0,65.5648,65.6764,65.5276,65.6671,67686.0
2023-06-23 15:10:00,70.63,70.66,70.54,70.6,36485.0,65.6764,65.7043,65.5927,65.6485,36485.0
2023-06-23 15:20:00,70.59,70.63,70.56,70.58,54144.0,65.6392,65.6764,65.6113,65.6299,54144.0
2023-06-23 15:30:00,70.59,70.66,70.5,70.64,99810.0,65.6392,65.7043,65.5555,65.6857,99810.0
2023-06-23 15:40:00,70.65,70.66,70.55,70.59,103107.0,65.695,65.7043,65.602,65.6392,103107.0
2023-06-23 15:50:00,70.58,70.76,70.43,70.46,498130.0,65.6299,65.7973,65.4905,65.5183,498130.0
2023-06-26 09:30:00,70.66,70.74,70.47,70.71,120141.0,65.7043,65.7787,65.5276,65.7508,120141.0
2023-06-26 09:40:00,70.69,70.83,70.54,70.58,92675.0,65.7322,65.8624,65.5927,65.6299,92675.0
2023-06-26 09:50:00,70.57,70.61,70.47,70.51,71096.0,65.6206,65.6578,65.5276,65.5648,71096.0
2023-06-26 10:00:00,70.5,70.69,70.5,70.59,83415.0,65.5555,65.7322,65.5555,65.6392,83415.0
2023-06-26 10:10:00,70.56,70.7,70.48,70.66,40288.0,65.6113,65.7415,65.5369,65.7043,40288.0
2023-06-26 10:20:00,70.66,70.67,70.53,70.56,30238.0,65.7043,65.7136,65.5834,65.6113,30238.0
2023-06-26 10:30:00,70.56,70.58,70.46,70.47,28697.0,65.6113,65.6299,65.5183,65.5276,28697.0
2023-06-26 10:40:00,70.47,70.58,70.42,70.55,21624.0,65.5276,65.6299,65.4812,65.602,21624.0
2023-06-26 10:50:00,70.54,70.6,70.5,70.56,44817.0,65.5927,65.6485,65.5555,65.6113,44817.0
2023-06-26 11:00:00,70.56,70.76,70.56,70.72,23532.0,65.6113,65.7973,65.6113,65.7601,23532.0
2023-06-26 11:10:00,70.73,70.89,70.64,70.89,23872.0,65.7694,65.9182,65.6857,65.9182,23872.0
2023-06-26 11:20:00,70.9,70.99,70.86,70.91,22323.0,65.9275,66.0112,65.8903,65.9368,22323.0
2023-06-26 11:30:00,70.95,71.04,70.94,71.03,21528.0,65.974,66.0577,65.9647,66.0484,21528.0
2023-06-26 11:40:00,71.04,71.16,71.02,71.15,27286.0,66.0577,66.1693,66.0391,66.16,27286.0
2023-06-26 11:50:00,71.17,71.18,71.07,71.14,21603.0,66.1786,66.1879,66.0856,66.1507,21603.0
2023-06-26 12:00:00,71.15,71.37,71.15,71.36,25849.0,66.16,66.3645,66.16,66.3552,25849.0
2023-06-26 12:10:00,71.37,71.42,71.3,71.37,39215.0,66.3645,66.411,66.2994,66.3645,39215.0
2023-06-26 12:20:00,71.41,71.6,71.41,71.59,17629.0,66.4017,66.5784,66.4017,66.5691,17629.0
2023-06-26 12:30:00,71.6,71.61,71.49,71.53,30076.0,66.5784,66.5877,66.4761,66.5133,30076.0
2023-06-26 12:40:00,71.53,71.68,71.5,71.53,21535.0,66.5133,66.6528,66.4854,66.5133,21535.0
2023-06-26 12:50:00,71.52,71.58,71.49,71.55,23018.0,66.504,66.5598,66.4761,66.5319,23018.0
2023-06-26 13:00:00,71.56,71.58,71.51,71.56,17554.0,66.5412,66.5598,66.4947,66.5412,17554.0
2023-06-26 13:10:00,71.56,71.58,71.48,71.57,21502.0,66.5412,66.5598,66.4668,66.5505,21502.0
2023-06-26 13:20:00,71.59,71.59,71.51,71.56,24023.0,66.5691,66.5691,66.4947,66.5412,24023.0
2023-06-26 13:30:00,71.57,71.62,71.52,71.52,29976.0,66.5505,66.597,66.504,66.504,29976.0
2023-06-26 13:40:00,71.52,71.58,71.44,71.58,18559.0,66.504,66.5598,66.4296,66.5598,18559.0
2023-06-26 13:50:00,71.59,71.63,71.54,71.56,24235.0,66.5691,66.6063,66.5226,66.5412,24235.0
2023-06-26 14:00:00,71.56,71.62,71.46,71.48,26210.0,66.5412,66.597,66.4482,66.4668,26210.0
2023-06-26 14:10:00,71.48,71.5,71.42,71.43,23341.0,66.4668,66.4854,66.411,66.4203,23341.0
2023-06-26 14:20:00,71.42,71.49,71.38,71.48,26940.0,66.411,66.4761,66.3738,66.4668,26940.0
2023-06-26 14:30:00,71.49,71.55,71.44,71.48,25937.0,66.4761,66.5319,66.4296,66.4668,25937.0
2023-06-26 14:40:00,71.48,71.5,71.44,71.46,24944.0,66.4668,66.4854,66.4296,66.4482,24944.0
2023-06-26 14:50:00,71.46,71.52,71.43,71.49,28825.0,66.4482,66.504,66.4203,66.4761,28825.0
2023-06-26 15:00:00,71.5,71.52,71.46,71.47,25722.0,66.4854,66.504,66.4482,66.4575,25722.0
2023-06-26 15:10:00,71.47,71.54,71.42,71.52,37161.0,66.4575,66.5226,66.411,66.504,37161.0
2023-06-26 15:20:00,71.52,71.56,71.48,71.49,50090.0,66.504,66.5412,66.4668,66.4761,50090.0
2023-06-26 15:30:00,71.5,71.57,71.49,71.5,50781.0,66.4854,66.5505,66.4761,66.4854,50781.0
2023-06-26 15:40:00,71.51,71.67,71.5,71.66,131063.0,66.4947,66.6435,66.4854,66.6342,131063.0
2023-06-26 15:50:00,71.65,71.75,71.64,71.73,374831.0,66.6249,66.7179,66.6156,66.6993,374831.0
2023-06-27 09:30:00,71.85,71.95,71.61,71.78,122575.0,66.8109,66.9038,66.5877,66.7458,122575.0
2023-06-27 09:40:00,71.77,71.82,71.48,71.53,63798.0,66.7365,66.783,66.4668,66.5133,63798.0
2023-06-27 09:50:00,71.54,71.54,71.37,71.43,23966.0,66.5226,66.5226,66.3645,66.4203,23966.0
2023-06-27 10:00:00,71.41,71.54,71.39,71.51,38117.0,66.4017,66.5226,66.3831,66.4947,38117.0
2023-06-27 10:10:00,71.5,71.56,71.45,71.49,70063.0,66.4854,66.5412,66.4389,66.4761,70063.0
2023-06-27 10:20:00,71.48,71.57,71.33,71.4,114859.0,66.4668,66.5505,66.3273,66.3924,114859.0
2023-06-27 10:30:00,71.38,71.51,71.36,71.48,40298.0,66.3738,66.4947,66.3552,66.4668,40298.0
2023-06-27 10:40:00,71.5,71.54,71.45,71.46,86769.0,66.4854,66.5226,66.4389,66.4482,86769.0
2023-06-27 10:50:00,71.46,71.51,71.42,71.5,63416.0,66.4482,66.4947,66.411,66.4854,63416.0
2023-06-27 11:00:00,71.5,71.51,71.42,71.42,38024.0,66.4854,66.4947,66.411,66.411,38024.0
2023-06-27 11:10:00,71.42,71.42,71.12,71.12,52636.0,66.411,66.411,66.1321,66.1321,52636.0
2023-06-27 11:20:00,71.12,71.13,70.99,71.0,39030.0,66.1321,66.1414,66.0112,66.0205,39030.0
2023-06-27 11:30:00,70.98,71.09,70.92,70.95,39431.0,66.0019,66.1042,65.9461,65.974,39431.0
2023-06-27 11:40:00,70.95,71.0,70.85,70.98,31505.0,65.974,66.0205,65.881,66.0019,31505.0
2023-06-27 11:50:00,70.97,71.01,70.93,70.99,25913.0,65.9926,66.0298,65.9554,66.0112,25913.0
2023-06-27 12:00:00,71.0,71.02,70.89,70.95,79135.0,66.0205,66.0391,65.9182,65.974,79135.0
2023-06-27 12:10:00,70.95,71.09,70.95,71.06,27438.0,65.974,66.1042,65.974,66.0763,27438.0
2023-06-27 12:20:00,71.05,71.1,70.97,70.98,43098.0,66.067,66.1135,65.9926,66.0019,43098.0
2023-06-27 12:30:00,70.98,71.1,70.98,71.04,72765.0,66.0019,66.1135,66.0019,66.0577,72765.0
2023-06-27 12:40:00,71.04,71.04,70.93,70.99,31634.0,66.0577,66.0577,65.9554,66.0112,31634.0
2023-06-27 12:50:00,70.99,71.05,70.93,70.97,25344.0,66.0112,66.067,65.9554,65.9926,25344.0
2023-06-27 13:00:00,70.97,71.04,70.92,70.97,52803.0,65.9926,66.0577,65.9461,65.9926,52803.0
2023-06-27 13:10:00,70.96,71.02,70.92,71.01,60070.0,65.9833,66.0391,65.9461,66.0298,60070.0
2023-06-27 13:20:00,71.01,71.07,71.01,71.03,21417.0,66.0298,66.0856,66.0298,66.0484,21417.0
2023-06-27 13:30:00,71.03,71.04,70.96,71.0,47789.0,66.0484,66.0577,65.9833,66.0205,47789.0
2023-06-27 13:40:00,71.0,71.06,70.98,71.01,67486.0,66.0205,66.0763,66.0019,66.0298,67486.0
2023-06-27 13:50:00,71.02,71.06,70.98,71.0,61358.0,66.0391,66.0763,66.0019,66.0205,61358.0
2023-06-27 14:00:00,71.0,71.08,71.0,71.02,78823.0,66.0205,66.0949,66.0205,66.0391,78823.0
2023-06-27 14:10:00,71.01,71.04,70.96,70.99,78288.0,66.0298,66.0577,65.9833,66.0112,78288.0
2023-06-27 14:20:00,70.98,71.07,70.98,71.0,77476.0,66.0019,66.0856,66.0019,66.0205,77476.0
2023-06-27 14:30:00,71.0,71.12,70.97,71.1,58722.0,66.0205,66.1321,65.9926,66.1135,58722.0
2023-06-27 14:40:00,71.1,71.1,70.99,71.01,111476.0,66.1135,66.1135,66.0112,66.0298,111476.0
2023-06-27 14:50:00,71.02,71.04,70.97,71.01,65988.0,66.0391,66.0577,65.9926,66.0298,65988.0
2023-06-27 15:00:00,71.01,71.21,71.0,71.2,39321.0,66.0298,66.2157,66.0205,66.2064,39321.0
2023-06-27 15:10:00,71.2,71.26,71.16,71.24,34186.0,66.2064,66.2622,66.1693,66.2436,34186.0
2023-06-27 15:20:00,71.25,71.31,71.23,71.29,32575.0,66.2529,66.3087,66.2343,66.2901,32575.0
2023-06-27 15:30:00,71.3,71.39,71.29,71.34,55714.0,66.2994,66.3831,66.2901,66.3366,55714.0
2023-06-27 15:40:00,71.34,71.36,71.25,71.26,58457.0,66.3366,66.3552,66.2529,66.2622,58457.0
2023-06-27 15:50:00,71.26,71.26,71.07,71.11,347183.0,66.2622,66.2622,66.0856,66.1228,347183.0
2023-06-28 09:30:00,71.0,71.08,70.27,70.35,106237.0,66.0205,66.0949,65.3417,65.4161,106237.0
2023-06-28 09:40:00,70.5,70.52,70.37,70.38,69606.0,65.5555,65.5741,65.4347,65.444,69606.0
2023-06-28 09:50:00,70.38,70.46,70.36,70.45,43230.0,65.444,65.5183,65.4254,65.509,43230.0
2023-06-28 10:00:00,70.44,70.53,70.34,70.36,131798.0,65.4998,65.5834,65.4068,65.4254,131798.0
2023-06-28 10:10:00,70.36,70.42,70.33,70.38,54320.0,65.4254,65.4812,65.3975,65.444,54320.0
2023-06-28 10:20:00,70.37,70.45,70.31,70.41,28004.0,65.4347,65.509,65.3789,65.4719,28004.0
2023-06-28 10:30:00,70.4,70.51,70.34,70.34,34927.0,65.4626,65.5648,65.4068,65.4068,34927.0
2023-06-28 10:40:00,70.35,70.38,70.13,70.18,48218.0,65.4161,65.444,65.2115,65.258,48218.0
2023-06-28 10:50:00,70.18,70.23,70.12,70.17,147414.0,65.258,65.3045,65.2022,65.2487,147414.0
2023-06-28 11:00:00,70.17,70.26,70.07,70.1,89793.0,65.2487,65.3324,65.1557,65.1836,89793.0
2023-06-28 11:10:00,70.09,70.32,70.08,70.23,52372.0,65.1743,65.3882,65.165,65.3045,52372.0
2023-06-28 11:20:00,70.23,70.25,70.13,70.14,105864.0,65.3045,65.3231,65.2115,65.2208,105864.0
2023-06-28 11:30:00,70.15,70.18,70.0,70.02,63687.0,65.2301,65.258,65.0906,65.1092,63687.0
2023-06-28 11:40:00,70.03,70.06,69.92,70.0,77850.0,65.1185,65.1464,65.0162,65.0906,77850.0
2023-06-28 11:50:00,70.0,70.02,69.92,69.93,22658.0,65.0906,65.1092,65.0162,65.0255,22658.0
2023-06-28 12:00:00,69.93,70.02,69.92,70.0,35103.0,65.0255,65.1092,65.0162,65.0906,35103.0
2023-06-28 12:10:00,70.0,70.02,69.93,69.93,25723.0,65.0906,65.1092,65.0255,65.0255,25723.0
2023-06-28 12:20:00,69.93,70.09,69.93,69.99,111109.0,65.0255,65.1743,65.0255,65.0813,111109.0
2023-06-28 12:30:00,69.99,70.17,69.99,70.16,29897.0,65.0813,65.2487,65.0813,65.2394,29897.0
2023-06-28 12:40:00,70.15,70.16,70.05,70.09,30418.0,65.2301,65.2394,65.1371,65.1743,30418.0
2023-06-28 12:50:00,70.1,70.12,69.9,69.91,60014.0,65.1836,65.2022,64.9976,65.0069,60014.0
2023-06-28 13:00:00,69.92,69.94,69.85,69.89,34542.0,65.0162,65.0348,64.9511,64.9883,34542.0
2023-06-28 13:10:00,69.88,69.92,69.85,69.91,28581.0,64.979,65.0162,64.9511,65.0069,28581.0
2023-06-28 13:20:00,69.91,69.98,69.9,69.92,15289.0,65.0069,65.072,64.9976,65.0162,15289.0
2023-06-28 13:30:00,69.9,69.9,69.79,69.87,34027.0,64.9976,64.9976,64.8953,64.9697,34027.0
2023-06-28 13:40:00,69.88,69.9,69.81,69.83,35913.0,64.979,64.9976,64.9139,64.9325,35913.0
2023-06-28 13:50:00,69.83,69.88,69.73,69.86,57030.0,64.9325,64.979,64.8395,64.9604,57030.0
2023-06-28 14:00:00,69.85,69.87,69.79,69.81,84494.0,64.9511,64.9697,64.8953,64.9139,84494.0
2023-06-28 14:10:00,69.82,69.83,69.76,69.83,78243.0,64.9232,64.9325,64.8674,64.9325,78243.0
2023-06-28 14:20:00,69.82,69.85,69.77,69.78,43246.0,64.9232,64.9511,64.8767,64.886,43246.0
2023-06-28 14:30:00,69.78,69.81,69.72,69.75,84109.0,64.886,64.9139,64.8302,64.8581,84109.0
2023-06-28 14:40:00,69.75,69.78,69.7,69.74,36256.0,64.8581,64.886,64.8116,64.8488,36256.0
2023-06-28 14:50:00,69.73,69.8,69.72,69.78,31378.0,64.8395,64.9046,64.8302,64.886,31378.0
2023-06-28 15:00:00,69.78,69.88,69.78,69.88,31010.0,64.886,64.979,64.886,64.979,31010.0
2023-06-28 15:10:00,69.88,69.89,69.76,69.83,52615.0,64.979,64.9883,64.8674,64.9325,52615.0
2023-06-28 15:20:00,69.82,69.84,69.79,69.82,29942.0,64.9232,64.9418,64.8953,64.9232,29942.0
2023-06-28 15:30:00,69.82,69.87,69.81,69.81,65721.0,64.9232,64.9697,64.9139,64.9139,65721.0
2023-06-28 15:40:00,69.81,69.86,69.79,69.82,74984.0,64.9139,64.9604,64.8953,64.9232,74984.0
2023-06-28 15:50:00,69.81,69.89,69.76,69.87,228165.0,64.9139,64.9883,64.8674,64.9697,228165.0
2023-06-29 09:30:00,69.51,69.51,68.94,69.05,139580.0,64.635,64.635,64.105,64.2072,139580.0
2023-06-29 09:40:00,69.05,69.22,68.89,68.95,135175.0,64.2072,64.3653,64.0585,64.1143,135175.0
2023-06-29 09:50:00,68.95,68.95,68.67,68.89,75082.0,64.1143,64.1143,63.8539,64.0585,75082.0
2023-06-29 10:00:00,68.89,69.02,68.88,69.01,143108.0,64.0585,64.1793,64.0492,64.17,143108.0
2023-06-29 10:10:00,69.0,69.19,68.99,69.17,86149.0,64.1607,64.3374,64.1514,64.3188,86149.0
2023-06-29 10:20:00,69.18,69.49,69.17,69.49,51592.0,64.3281,64.6164,64.3188,64.6164,51592.0
2023-06-29 10:30:00,69.49,69.54,69.37,69.48,48428.0,64.6164,64.6629,64.5048,64.6071,48428.0
2023-06-29 10:40:00,69.49,69.69,69.46,69.64,49018.0,64.6164,64.8024,64.5885,64.7559,49018.0
2023-06-29 10:50:00,69.63,69.69,69.58,69.61,45091.0,64.7466,64.8024,64.7001,64.728,45091.0
2023-06-29 11:00:00,69.61,69.82,69.6,69.82,42911.0,64.728,64.9232,64.7187,64.9232,42911.0
2023-06-29 11:10:00,69.83,69.89,69.68,69.68,55227.0,64.9325,64.9883,64.7931,64.7931,55227.0
2023-06-29 11:20:00,69.69,69.73,69.64,69.67,74603.0,64.8024,64.8395,64.7559,64.7838,74603.0
2023-06-29 11:30:00,69.67,69.71,69.52,69.52,96111.0,64.7838,64.8209,64.6443,64.6443,96111.0
2023-06-29 11:40:00,69.54,69.72,69.52,69.62,126067.0,64.6629,64.8302,64.6443,64.7373,126067.0
2023-06-29 11:50:00,69.61,69.69,69.55,69.64,41955.0,64.728,64.8024,64.6722,64.7559,41955.0
2023-06-29 12:00:00,69.65,69.77,69.62,69.62,74207.0,64.7652,64.8767,64.7373,64.7373,74207.0
2023-06-29 12:10:00,69.62,69.65,69.58,69.65,48457.0,64.7373,64.7652,64.7001,64.7652,48457.0
2023-06-29 12:20:00,69.65,69.82,69.65,69.77,43991.0,64.7652,64.9232,64.7652,64.8767,43991.0
2023-06-29 12:30:00,69.77,69.83,69.75,69.8,30752.0,64.8767,64.9325,64.8581,64.9046,30752.0
2023-06-29 12:40:00,69.8,69.81,69.71,69.75,23223.0,64.9046,64.9139,64.8209,64.8581,23223.0
2023-06-29 12:50:00,69.76,69.87,69.73,69.87,32313.0,64.8674,64.9697,64.8395,64.9697,32313.0
2023-06-29 13:00:00,69.87,69.87,69.68,69.7,32371.0,64.9697,64.9697,64.7931,64.8116,32371.0
2023-06-29 13:10:00,69.71,69.78,69.69,69.7,27185.0,64.8209,64.886,64.8024,64.8116,27185.0
2023-06-29 13:20:00,69.7,69.77,69.65,69.77,27737.0,64.8116,64.8767,64.7652,64.8767,27737.0
2023-06-29 13:30:00,69.78,69.79,69.71,69.73,29269.0,64.886,64.8953,64.8209,64.8395,29269.0
2023-06-29 13:40:00,69.72,69.8,69.71,69.79,30369.0,64.8302,64.9046,64.8209,64.8953,30369.0
2023-06-29 13:50:00,69.78,69.8,69.66,69.68,34873.0,64.886,64.9046,64.7745,64.7931,34873.0
2023-06-29 14:00:00,69.67,69.7,69.55,69.57,42896.0,64.7838,64.8116,64.6722,64.6908,42896.0
2023-06-29 14:10:00,69.56,69.64,69.5,69.51,117758.0,64.6815,64.7559,64.6257,64.635,117758.0
2023-06-29 14:20:00,69.5,69.52,69.44,69.46,61681.0,64.6257,64.6443,64.5699,64.5885,61681.0
2023-06-29 14:30:00,69.47,69.57,69.46,69.52,118214.0,64.5978,64.6908,64.5885,64.6443,118214.0
2023-06-29 14:40:00,69.52,69.56,69.47,69.54,33223.0,64.6443,64.6815,64.5978,64.6629,33223.0
2023-06-29 14:50:00,69.54,69.6,69.51,69.55,39820.0,64.6629,64.7187,64.635,64.6722,39820.0
2023-06-29 15:00:00,69.54,69.62,69.54,69.56,181207.0,64.6629,64.7373,64.6629,64.6815,181207.0
2023-06-29 15:10:00,69.55,69.55,69.43,69.43,95138.0,64.6722,64.6722,64.5606,64.5606,95138.0
2023-06-29 15:20:00,69.44,69.48,69.38,69.39,60878.0,64.5699,64.6071,64.5141,64.5234,60878.0
2023-06-29 15:30:00,69.39,69.43,69.28,69.28,78367.0,64.5234,64.5606,64.4211,64.4211,78367.0
2023-06-29 15:40:00,69.27,69.29,69.03,69.05,210112.0,64.4118,64.4304,64.1886,64.2072,210112.0
2023-06-29 15:50:00,69.05,69.26,69.05,69.17,605710.0,64.2072,64.4025,64.2072,64.3188,605710.0
2023-06-30 09:30:00,69.43,69.61,69.35,69.39,199010.0,64.5606,64.728,64.4862,64.5234,199010.0
2023-06-30 09:40:00,69.34,69.46,69.26,69.41,168176.0,64.4769,64.5885,64.4025,64.542,168176.0
2023-06-30 09:50:00,69.45,69.64,69.4,69.4,133437.0,64.5792,64.7559,64.5327,64.5327,133437.0
2023-06-30 10:00:00,69.39,69.52,69.35,69.46,102656.0,64.5234,64.6443,64.4862,64.5885,102656.0
2023-06-30 10:10:00,69.45,69.46,69.36,69.39,95471.0,64.5792,64.5885,64.4955,64.5234,95471.0
2023-06-30 10:20:00,69.39,69.41,69.2,69.22,43355.0,64.5234,64.542,64.3467,64.3653,43355.0
2023-06-30 10:30:00,69.22,69.27,69.06,69.08,157730.0,64.3653,64.4118,64.2165,64.2351,157730.0
2023-06-30 10:40:00,69.09,69.15,69.02,69.05,242319.0,64.2444,64.3002,64.1793,64.2072,242319.0
2023-06-30 10:50:00,69.05,69.11,68.99,69.01,286726.0,64.2072,64.263,64.1514,64.17,286726.0
2023-06-30 11:00:00,69.01,69.09,68.93,68.93,98347.0,64.17,64.2444,64.0957,64.0957,98347.0
2023-06-30 11:10:00,68.95,69.01,68.93,68.99,54730.0,64.1143,64.17,64.0957,64.1514,54730.0
2023-06-30 11:20:00,68.99,69.03,68.85,69.02,73355.0,64.1514,64.1886,64.0213,64.1793,73355.0
2023-06-30 11:30:00,69.01,69.05,68.92,69.02,60503.0,64.17,64.2072,64.0864,64.1793,60503.0
2023-06-30 11:40:00,69.03,69.08,68.97,68.97,48183.0,64.1886,64.2351,64.1328,64.1328,48183.0
2023-06-30 11:50:00,68.96,69.01,68.94,69.01,43576.0,64.1235,64.17,64.105,64.17,43576.0
2023-06-30 12:00:00,69.01,69.08,68.96,68.97,97900.0,64.17,64.2351,64.1235,64.1328,97900.0
2023-06-30 12:10:00,68.98,69.19,68.97,69.16,35207.0,64.1421,64.3374,64.1328,64.3095,35207.0
2023-06-30 12:20:00,69.16,69.33,69.16,69.32,57372.0,64.3095,64.4676,64.3095,64.4583,57372.0
2023-06-30 12:30:00,69.32,69.35,69.27,69.32,30078.0,64.4583,64.4862,64.4118,64.4583,30078.0
2023-06-30 12:40:00,69.34,69.44,69.33,69.43,32567.0,64.4769,64.5699,64.4676,64.5606,32567.0
2023-06-30 12:50:00,69.44,69.5,69.4,69.48,46255.0,64.5699,64.6257,64.5327,64.6071,46255.0
2023-06-30 13:00:00,69.47,69.62,69.47,69.58,31488.0,64.5978,64.7373,64.5978,64.7001,31488.0
2023-06-30 13:10:00,69.58,69.6,69.49,69.56,26963.0,64.7001,64.7187,64.6164,64.6815,26963.0
2023-06-30 13:20:00,69.56,69.68,69.54,69.67,30640.0,64.6815,64.7931,64.6629,64.7838,30640.0
2023-06-30 13:30:00,69.68,69.8,69.66,69.73,47289.0,64.7931,64.9046,64.7745,64.8395,47289.0
2023-06-30 13:40:00,69.72,69.75,69.65,69.74,23327.0,64.8302,64.8581,64.7652,64.8488,23327.0
2023-06-30 13:50:00,69.73,69.75,69.68,69.69,28698.0,64.8395,64.8581,64.7931,64.8024,28698.0
2023-06-30 14:00:00,69.68,69.83,69.68,69.82,36056.0,64.7931,64.9325,64.7931,64.9232,36056.0
2023-06-30 14:10:00,69.83,69.86,69.78,69.82,47036.0,64.9325,64.9604,64.886,64.9232,47036.0
2023-06-30 14:20:00,69.81,69.99,69.79,69.98,38358.0,64.9139,65.0813,64.8953,65.072,38358.0
2023-06-30 14:30:00,69.98,70.12,69.98,70.11,35479.0,65.072,65.2022,65.072,65.1929,35479.0
2023-06-30 14:40:00,70.1,70.13,70.07,70.09,48885.0,65.1836,65.2115,65.1557,65.1743,48885.0
2023-06-30 14:50:00,70.1,70.2,70.05,70.19,33375.0,65.1836,65.2766,65.1371,65.2673,33375.0
2023-06-30 15:00:00,70.2,70.23,70.08,70.1,52665.0,65.2766,65.3045,65.165,65.1836,52665.0
2023-06-30 15:10:00,70.09,70.16,70.06,70.11,44127.0,65.1743,65.2394,65.1464,65.1929,44127.0
2023-06-30 15:20:00,70.11,70.15,70.06,70.13,40404.0,65.1929,65.2301,65.1464,65.2115,40404.0
2023-06-30 15:30:00,70.11,70.27,70.11,70.23,65188.0,65.1929,65.3417,65.1929,65.3045,65188.0
2023-06-30 15:40:00,70.23,70.34,70.21,70.31,114695.0,65.3045,65.4068,65.2859,65.3789,114695.0
2023-06-30 15:50:00,70.31,70.39,70.22,70.23,489488.0,65.3789,65.4533,65.2952,65.3045,489488.0
2023-07-03 09:30:00,70.5,70.67,70.11,70.56,127167.0,65.5555,65.7136,65.1929,65.6113,127167.0
2023-07-03 09:40:00,70.57,70.59,70.28,70.36,66702.0,65.6206,65.6392,65.351,65.4254,66702.0
2023-07-03 09:50:00,70.38,70.54,70.29,70.42,35915.0,65.444,65.5927,65.3603,65.4812,35915.0
2023-07-03 10:00:00,70.45,70.62,70.32,70.59,59884.0,65.509,65.6671,65.3882,65.6392,59884.0
2023-07-03 10:10:00,70.58,70.61,70.45,70.49,49360.0,65.6299,65.6578,65.509,65.5462,49360.0
2023-07-03 10:20:00,70.48,70.53,70.41,70.44,44366.0,65.5369,65.5834,65.4719,65.4998,44366.0
2023-07-03 10:30:00,70.43,70.55,70.43,70.54,56475.0,65.4905,65.602,65.4905,65.5927,56475.0
2023-07-03 10:40:00,70.53,70.62,70.5,70.58,54391.0,65.5834,65.6671,65.5555,65.6299,54391.0
2023-07-03 10:50:00,70.57,70.58,70.46,70.55,34865.0,65.6206,65.6299,65.5183,65.602,34865.0
2023-07-03 11:00:00,70.55,70.6,70.49,70.5,80518.0,65.602,65.6485,65.5462,65.5555,80518.0
2023-07-03 11:10:00,70.5,70.55,70.44,70.48,65925.0,65.5555,65.602,65.4998,65.5369,65925.0
2023-07-03 11:20:00,70.48,70.5,70.37,70.5,43019.0,65.5369,65.5555,65.4347,65.5555,43019.0
2023-07-03 11:30:00,70.5,70.5,70.39,70.45,51100.0,65.5555,65.5555,65.4533,65.509,51100.0
2023-07-03 11:40:00,70.45,70.46,70.28,70.31,63188.0,65.509,65.5183,65.351,65.3789,63188.0
2023-07-03 11:50:00,70.31,70.36,70.24,70.33,94116.0,65.3789,65.4254,65.3138,65.3975,94116.0
2023-07-03 12:00:00,70.33,70.46,70.28,70.45,92073.0,65.3975,65.5183,65.351,65.509,92073.0
2023-07-03 12:10:00,70.46,70.46,70.34,70.35,62395.0,65.5183,65.5183,65.4068,65.4161,62395.0
2023-07-03 12:20:00,70.34,70.43,70.34,70.43,38845.0,65.4068,65.4905,65.4068,65.4905,38845.0
2023-07-03 12:30:00,70.44,70.47,70.36,70.39,58425.0,65.4998,65.5276,65.4254,65.4533,58425.0
2023-07-03 12:40:00,70.37,70.44,70.33,70.43,47858.0,65.4347,65.4998,65.3975,65.4905,47858.0
2023-07-03 12:50:00,70.44,70.57,70.4,70.56,174610.0,65.4998,65.6206,65.4626,65.6113,174610.0
2023-07-05 09:30:00,70.36,71.09,70.36,71.05,167664.0,65.4254,66.1042,65.4254,66.067,167664.0
2023-07-05 09:40:00,71.05,71.06,70.52,70.77,94380.0,66.067,66.0763,65.5741,65.8066,94380.0
2023-07-05 09:50:00,70.77,70.94,70.75,70.92,64533.0,65.8066,65.9647,65.788,65.9461,64533.0
2023-07-05 10:00:00,70.94,70.96,70.77,70.88,85072.0,65.9647,65.9833,65.8066,65.9089,85072.0
2023-07-05 10:10:00,70.89,71.03,70.78,70.84,123515.0,65.9182,66.0484,65.8159,65.8717,123515.0
2023-07-05 10:20:00,70.83,70.84,70.61,70.64,66205.0,65.8624,65.8717,65.6578,65.6857,66205.0
2023-07-05 10:30:00,70.67,70.81,70.6,70.76,74098.0,65.7136,65.8438,65.6485,65.7973,74098.0
2023-07-05 10:40:00,70.77,71.01,70.74,71.01,79379.0,65.8066,66.0298,65.7787,66.0298,79379.0
2023-07-05 10:50:00,71.01,71.28,71.0,71.12,108610.0,66.0298,66.2808,66.0205,66.1321,108610.0
2023-07-05 11:00:00,71.12,71.33,71.12,71.32,113140.0,66.1321,66.3273,66.1321,66.318,113140.0
2023-07-05 11:10:00,71.31,71.4,71.27,71.39,81706.0,66.3087,66.3924,66.2715,66.3831,81706.0
2023-07-05 11:20:00,71.39,71.66,71.38,71.58,272131.0,66.3831,66.6342,66.3738,66.5598,272131.0
2023-07-05 11:30:00,71.58,71.76,71.51,71.74,54932.0,66.5598,66.7272,66.4947,66.7086,54932.0
2023-07-05 11:40:00,71.75,71.82,71.67,71.68,65874.0,66.7179,66.783,66.6435,66.6528,65874.0
2023-07-05 11:50:00,71.67,71.75,71.65,71.74,45237.0,66.6435,66.7179,66.6249,66.7086,45237.0
2023-07-05 12:00:00,71.74,71.78,71.6,71.71,74830.0,66.7086,66.7458,66.5784,66.6807,74830.0
2023-07-05 12:10:00,71.71,71.74,71.61,71.62,50694.0,66.6807,66.7086,66.5877,66.597,50694.0
2023-07-05 12:20:00,71.62,71.68,71.54,71.55,51845.0,66.597,66.6528,66.5226,66.5319,51845.0
2023-07-05 12:30:00,71.56,71.74,71.56,71.74,65687.0,66.5412,66.7086,66.5412,66.7086,65687.0
2023-07-05 12:40:00,71.72,71.74,71.61,71.73,46085.0,66.69,66.7086,66.5877,66.6993,46085.0
2023-07-05 12:50:00,71.73,71.74,71.65,71.67,53846.0,66.6993,66.7086,66.6249,66.6435,53846.0
2023-07-05 13:00:00,71.67,71.77,71.64,71.7,61657.0,66.6435,66.7365,66.6156,66.6714,61657.0
2023-07-05 13:10:00,71.69,71.77,71.66,71.75,49644.0,66.6621,66.7365,66.6342,66.7179,49644.0
2023-07-05 13:20:00,71.76,71.82,71.72,71.78,57182.0,66.7272,66.783,66.69,66.7458,57182.0
2023-07-05 13:30:00,71.78,71.8,71.71,71.71,51019.0,66.7458,66.7644,66.6807,66.6807,51019.0
2023-07-05 13:40:00,71.7,71.79,71.68,71.76,61494.0,66.6714,66.7551,66.6528,66.7272,61494.0
2023-07-05 13:50:00,71.76,71.79,71.59,71.59,46692.0,66.7272,66.7551,66.5691,66.5691,46692.0
2023-07-05 14:00:00,71.56,71.74,71.54,71.72,78227.0,66.5412,66.7086,66.5226,66.69,78227.0
2023-07-05 14:10:00,71.72,71.79,71.68,71.76,67607.0,66.69,66.7551,66.6528,66.7272,67607.0
2023-07-05 14:20:00,71.76,71.77,71.69,71.73,56955.0,66.7272,66.7365,66.6621,66.6993,56955.0
2023-07-05 14:30:00,71.74,71.76,71.66,71.75,91284.0,66.7086,66.7272,66.6342,66.7179,91284.0
2023-07-05 14:40:00,71.75,71.84,71.75,71.81,70784.0,66.7179,66.8016,66.7179,66.7737,70784.0
2023-07-05 14:50:00,71.81,72.08,71.8,72.07,81359.0,66.7737,67.0247,66.7644,67.0154,81359.0
2023-07-05 15:00:00,72.06,72.07,71.93,71.98,109741.0,67.0061,67.0154,66.8853,66.9317,109741.0
2023-07-05 15:10:00,71.98,72.07,71.94,72.06,104069.0,66.9317,67.0154,66.8945,67.0061,104069.0
2023-07-05 15:20:00,72.05,72.05,71.79,71.83,45647.0,66.9968,66.9968,66.7551,66.7923,45647.0
2023-07-05 15:30:00,71.83,71.83,71.67,71.7,77683.0,66.7923,66.7923,66.6435,66.6714,77683.0
2023-07-05 15:40:00,71.7,71.75,71.59,71.69,139381.0,66.6714,66.7179,66.5691,66.6621,139381.0
2023-07-05 15:50:00,71.68,71.8,71.66,71.69,316493.0,66.6528,66.7644,66.6342,66.6621,316493.0
2023-07-06 09:30:00,71.13,71.22,70.37,70.6,160285.0,66.1414,66.225,65.4347,65.6485,160285.0
2023-07-06 09:40:00,70.62,70.85,70.61,70.81,141727.0,65.6671,65.881,65.6578,65.8438,141727.0
2023-07-06 09:50:00,70.81,71.11,70.72,70.87,72615.0,65.8438,66.1228,65.7601,65.8996,72615.0
2023-07-06 10:00:00,70.85,70.96,70.74,70.75,90115.0,65.881,65.9833,65.7787,65.788,90115.0
2023-07-06 10:10:00,70.76,70.85,70.65,70.68,56025.0,65.7973,65.881,65.695,65.7229,56025.0
2023-07-06 10:20:00,70.67,70.77,70.58,70.74,48777.0,65.7136,65.8066,65.6299,65.7787,48777.0
2023-07-06 10:30:00,70.71,70.87,70.69,70.74,34304.0,65.7508,65.8996,65.7322,65.7787,34304.0
2023-07-06 10:40:00,70.71,70.82,70.68,70.81,33430.0,65.7508,65.8531,65.7229,65.8438,33430.0
2023-07-06 10:50:00,70.81,70.99,70.81,70.92,37662.0,65.8438,66.0112,65.8438,65.9461,37662.0
2023-07-06 11:00:00,70.91,70.91,70.8,70.88,27476.0,65.9368,65.9368,65.8345,65.9089,27476.0
2023-07-06 11:10:00,70.87,70.95,70.81,70.95,27812.0,65.8996,65.974,65.8438,65.974,27812.0
2023-07-06 11:20:00,70.95,71.09,70.95,70.98,57483.0,65.974,66.1042,65.974,66.0019,57483.0
2023-07-06 11:30:00,70.99,70.99,70.79,70.79,21701.0,66.0112,66.0112,65.8252,65.8252,21701.0
2023-07-06 11:40:00,70.79,70.91,70.77,70.88,40859.0,65.8252,65.9368,65.8066,65.9089,40859.0
2023-07-06 11:50:00,70.89,71.01,70.88,70.96,49996.0,65.9182,66.0298,65.9089,65.9833,49996.0
2023-07-06 12:00:00,70.95,70.96,70.84,70.94,25338.0,65.974,65.9833,65.8717,65.9647,25338.0
2023-07-06 12:10:00,70.94,71.0,70.92,70.93,28013.0,65.9647,66.0205,65.9461,65.9554,28013.0
2023-07-06 12:20:00,70.92,71.06,70.92,71.06,36315.0,65.9461,66.0763,65.9461,66.0763,36315.0
2023-07-06 12:30:00,71.05,71.05,70.98,71.01,11388.0,66.067,66.067,66.0019,66.0298,11388.0
2023-07-06 12:40:00,71.01,71.03,70.95,70.98,24844.0,66.0298,66.0484,65.974,66.0019,24844.0
2023-07-06 12:50:00,70.98,71.02,70.91,70.92,18927.0,66.0019,66.0391,65.9368,65.9461,18927.0
2023-07-06 13:00:00,70.91,70.95,70.87,70.92,14113.0,65.9368,65.974,65.8996,65.9461,14113.0
2023-07-06 13:10:00,70.92,70.94,70.86,70.87,13280.0,65.9461,65.9647,65.8903,65.8996,13280.0
2023-07-06 13:20:00,70.87,70.94,70.87,70.93,15435.0,65.8996,65.9647,65.8996,65.9554,15435.0
2023-07-06 13:30:00,70.93,70.97,70.89,70.89,19444.0,65.9554,65.9926,65.9182,65.9182,19444.0
2023-07-06 13:40:00,70.88,70.94,70.88,70.94,17163.0,65.9089,65.9647,65.9089,65.9647,17163.0
2023-07-06 13:50:00,70.94,70.98,70.93,70.95,19185.0,65.9647,66.0019,65.9554,65.974,19185.0
2023-07-06 14:00:00,70.94,71.01,70.92,70.98,34242.0,65.9647,66.0298,65.9461,66.0019,34242.0
2023-07-06 14:10:00,70.97,71.08,70.96,71.08,22995.0,65.9926,66.0949,65.9833,66.0949,22995.0
2023-07-06 14:20:00,71.07,71.08,70.97,70.98,25870.0,66.0856,66.0949,65.9926,66.0019,25870.0
2023-07-06 14:30:00,70.97,70.99,70.91,70.92,25804.0,65.9926,66.0112,65.9368,65.9461,25804.0
2023-07-06 14:40:00,70.92,70.97,70.84,70.86,64813.0,65.9461,65.9926,65.8717,65.8903,64813.0
2023-07-06 14:50:00,70.86,70.89,70.83,70.86,27881.0,65.8903,65.9182,65.8624,65.8903,27881.0
2023-07-06 15:00:00,70.86,70.87,70.83,70.87,23491.0,65.8903,65.8996,65.8624,65.8996,23491.0
2023-07-06 15:10:00,70.86,70.89,70.84,70.87,58707.0,65.8903,65.9182,65.8717,65.8996,58707.0
2023-07-06 15:20:00,70.87,70.9,70.81,70.84,79936.0,65.8996,65.9275,65.8438,65.8717,79936.0
2023-07-06 15:30:00,70.84,70.87,70.8,70.84,63472.0,65.8717,65.8996,65.8345,65.8717,63472.0
2023-07-06 15:40:00,70.85,70.98,70.83,70.89,167693.0,65.881,66.0019,65.8624,65.9182,167693.0
2023-07-06 15:50:00,70.9,70.98,70.78,70.78,428091.0,65.9275,66.0019,65.8159,65.8159,428091.0
2023-07-07 09:30:00,70.39,70.63,70.07,70.2,80505.0,65.4533,65.6764,65.1557,65.2766,80505.0
2023-07-07 09:40:00,70.21,70.46,70.15,70.46,35743.0,65.2859,65.5183,65.2301,65.5183,35743.0
2023-07-07 09:50:00,70.44,70.51,70.39,70.4,25768.0,65.4998,65.5648,65.4533,65.4626,25768.0
2023-07-07 10:00:00,70.42,70.46,70.23,70.31,53697.0,65.4812,65.5183,65.3045,65.3789,53697.0
2023-07-07 10:10:00,70.3,70.54,70.23,70.54,50028.0,65.3696,65.5927,65.3045,65.5927,50028.0
2023-07-07 10:20:00,70.53,70.67,70.52,70.64,40280.0,65.5834,65.7136,65.5741,65.6857,40280.0
2023-07-07 10:30:00,70.64,70.71,70.57,70.71,116315.0,65.6857,65.7508,65.6206,65.7508,116315.0
2023-07-07 10:40:00,70.73,70.88,70.72,70.8,96642.0,65.7694,65.9089,65.7601,65.8345,96642.0
2023-07-07 10:50:00,70.81,70.85,70.72,70.77,67654.0,65.8438,65.881,65.7601,65.8066,67654.0
2023-07-07 11:00:00,70.77,70.85,70.67,70.82,47819.0,65.8066,65.881,65.7136,65.8531,47819.0
2023-07-07 11:10:00,70.81,70.89,70.78,70.82,37122.0,65.8438,65.9182,65.8159,65.8531,37122.0
2023-07-07 11:20:00,70.82,71.0,70.81,70.99,94303.0,65.8531,66.0205,65.8438,66.0112,94303.0
2023-07-07 11:30:00,70.99,71.14,70.8,71.04,205376.0,66.0112,66.1507,65.8345,66.0577,205376.0
2023-07-07 11:40:00,71.03,71.06,70.89,70.9,33560.0,66.0484,66.0763,65.9182,65.9275,33560.0
2023-07-07 11:50:00,70.89,70.92,70.76,70.8,30971.0,65.9182,65.9461,65.7973,65.8345,30971.0
2023-07-07 12:00:00,70.81,70.93,70.78,70.91,42504.0,65.8438,65.9554,65.8159,65.9368,42504.0
2023-07-07 12:10:00,70.93,70.93,70.82,70.86,27299.0,65.9554,65.9554,65.8531,65.8903,27299.0
2023-07-07 12:20:00,70.86,70.97,70.84,70.96,28919.0,65.8903,65.9926,65.8717,65.9833,28919.0
2023-07-07 12:30:00,70.96,70.96,70.8,70.86,47281.0,65.9833,65.9833,65.8345,65.8903,47281.0
2023-07-07 12:40:00,70.84,70.96,70.83,70.89,25141.0,65.8717,65.9833,65.8624,65.9182,25141.0
2023-07-07 12:50:00,70.89,70.95,70.87,70.95,23642.0,65.9182,65.974,65.8996,65.974,23642.0
2023-07-07 13:00:00,70.95,71.12,70.95,71.07,19881.0,65.974,66.1321,65.974,66.0856,19881.0
2023-07-07 13:10:00,71.08,71.12,71.03,71.07,29585.0,66.0949,66.1321,66.0484,66.0856,29585.0
2023-07-07 13:20:00,71.07,71.09,70.98,70.99,35106.0,66.0856,66.1042,66.0019,66.0112,35106.0
2023-07-07 13:30:00,70.99,71.02,70.86,70.91,45090.0,66.0112,66.0391,65.8903,65.9368,45090.0
2023-07-07 13:40:00,70.92,70.99,70.91,70.94,19455.0,65.9461,66.0112,65.9368,65.9647,19455.0
2023-07-07 13:50:00,70.94,70.98,70.9,70.93,26827.0,65.9647,66.0019,65.9275,65.9554,26827.0
2023-07-07 14:00:00,70.93,71.0,70.93,70.95,28770.0,65.9554,66.0205,65.9554,65.974,28770.0
2023-07-07 14:10:00,70.96,70.99,70.9,70.93,29858.0,65.9833,66.0112,65.9275,65.9554,29858.0
2023-07-07 14:20:00,70.92,70.98,70.91,70.98,26932.0,65.9461,66.0019,65.9368,66.0019,26932.0
2023-07-07 14:30:00,70.97,70.98,70.91,70.95,33308.0,65.9926,66.0019,65.9368,65.974,33308.0
2023-07-07 14:40:00,70.95,70.98,70.93,70.95,32656.0,65.974,66.0019,65.9554,65.974,32656.0
2023-07-07 14:50:00,70.94,70.96,70.92,70.95,32727.0,65.9647,65.9833,65.9461,65.974,32727.0
2023-07-07 15:00:00,70.95,70.97,70.87,70.9,47458.0,65.974,65.9926,65.8996,65.9275,47458.0
2023-07-07 15:10:00,70.91,70.92,70.75,70.76,58509.0,65.9368,65.9461,65.788,65.7973,58509.0
2023-07-07 15:20:00,70.76,70.83,70.67,70.81,47154.0,65.7973,65.8624,65.7136,65.8438,47154.0
2023-07-07 15:30:00,70.8,70.87,70.74,70.75,114133.0,65.8345,65.8996,65.7787,65.788,114133.0
2023-07-07 15:40:00,70.76,70.76,70.69,70.71,99662.0,65.7973,65.7973,65.7322,65.7508,99662.0
2023-07-07 15:50:00,70.7,70.77,70.63,70.69,286653.0,65.7415,65.8066,65.6764,65.7322,286653.0
2023-07-10 09:30:00,70.58,70.65,70.39,70.4,70080.0,65.6299,65.695,65.4533,65.4626,70080.0
2023-07-10 09:40:00,70.35,70.46,70.22,70.45,43075.0,65.4161,65.5183,65.2952,65.509,43075.0
2023-07-10 09:50:00,70.44,70.71,70.42,70.56,45327.0,65.4998,65.7508,65.4812,65.6113,45327.0
2023-07-10 10:00:00,70.56,70.61,70.39,70.45,66062.0,65.6113,65.6578,65.4533,65.509,66062.0
2023-07-10 10:10:00,70.44,70.44,70.27,70.29,43562.0,65.4998,65.4998,65.3417,65.3603,43562.0
2023-07-10 10:20:00,70.3,70.3,70.05,70.15,79387.0,65.3696,65.3696,65.1371,65.2301,79387.0
2023-07-10 10:30:00,70.15,70.21,70.08,70.17,112336.0,65.2301,65.2859,65.165,65.2487,112336.0
2023-07-10 10:40:00,70.18,70.2,70.06,70.06,63427.0,65.258,65.2766,65.1464,65.1464,63427.0
2023-07-10 10:50:00,70.05,70.12,69.93,69.96,49560.0,65.1371,65.2022,65.0255,65.0534,49560.0
2023-07-10 11:00:00,69.97,70.0,69.74,69.81,43732.0,65.0627,65.0906,64.8488,64.9139,43732.0
2023-07-10 11:10:00,69.8,69.86,69.76,69.83,26585.0,64.9046,64.9604,64.8674,64.9325,26585.0
2023-07-10 11:20:00,69.82,69.99,69.81,69.92,36592.0,64.9232,65.0813,64.9139,65.0162,36592.0
2023-07-10 11:30:00,69.91,69.99,69.9,69.91,32926.0,65.0069,65.0813,64.9976,65.0069,32926.0
2023-07-10 11:40:00,69.91,70.04,69.89,70.03,35403.0,65.0069,65.1278,64.9883,65.1185,35403.0
2023-07-10 11:50:00,70.03,70.07,69.99,70.07,51168.0,65.1185,65.1557,65.0813,65.1557,51168.0
2023-07-10 12:00:00,70.08,70.16,69.99,70.03,36921.0,65.165,65.2394,65.0813,65.1185,36921.0
2023-07-10 12:10:00,70.05,70.22,70.05,70.21,27621.0,65.1371,65.2952,65.1371,65.2859,27621.0
2023-07-10 12:20:00,70.21,70.24,70.14,70.16,22253.0,65.2859,65.3138,65.2208,65.2394,22253.0
2023-07-10 12:30:00,70.16,70.28,70.16,70.25,24062.0,65.2394,65.351,65.2394,65.3231,24062.0
2023-07-10 12:40:00,70.24,70.26,70.18,70.26,16402.0,65.3138,65.3324,65.258,65.3324,16402.0
2023-07-10 12:50:00,70.26,70.31,70.22,70.25,25380.0,65.3324,65.3789,65.2952,65.3231,25380.0
2023-07-10 13:00:00,70.26,70.35,70.21,70.34,20374.0,65.3324,65.4161,65.2859,65.4068,20374.0
2023-07-10 13:10:00,70.36,70.37,70.32,70.35,22191.0,65.4254,65.4347,65.3882,65.4161,22191.0
2023-07-10 13:20:00,70.34,70.37,70.31,70.35,20513.0,65.4068,65.4347,65.3789,65.4161,20513.0
2023-07-10 13:30:00,70.34,70.38,70.31,70.37,30645.0,65.4068,65.444,65.3789,65.4347,30645.0
2023-07-10 13:40:00,70.38,70.49,70.37,70.47,24444.0,65.444,65.5462,65.4347,65.5276,24444.0
2023-07-10 13:50:00,70.47,70.48,70.38,70.39,23203.0,65.5276,65.5369,65.444,65.4533,23203.0
2023-07-10 14:00:00,70.39,70.39,70.26,70.27,23518.0,65.4533,65.4533,65.3324,65.3417,23518.0
2023-07-10 14:10:00,70.28,70.3,70.2,70.2,20372.0,65.351,65.3696,65.2766,65.2766,20372.0
2023-07-10 14:20:00,70.21,70.26,70.17,70.19,26816.0,65.2859,65.3324,65.2487,65.2673,26816.0
2023-07-10 14:30:00,70.19,70.21,70.13,70.15,23166.0,65.2673,65.2859,65.2115,65.2301,23166.0
2023-07-10 14:40:00,70.16,70.16,70.0,70.01,17058.0,65.2394,65.2394,65.0906,65.0999,17058.0
2023-07-10 14:50:00,69.99,70.07,69.99,70.05,15522.0,65.0813,65.1557,65.0813,65.1371,15522.0
2023-07-10 15:00:00,70.05,70.12,70.03,70.05,35876.0,65.1371,65.2022,65.1185,65.1371,35876.0
2023-07-10 15:10:00,70.05,70.06,69.99,70.01,33051.0,65.1371,65.1464,65.0813,65.0999,33051.0
2023-07-10 15:20:00,70.01,70.09,69.99,70.06,34033.0,65.0999,65.1743,65.0813,65.1464,34033.0
2023-07-10 15:30:00,70.06,70.09,69.95,69.96,37019.0,65.1464,65.1743,65.0441,65.0534,37019.0
2023-07-10 15:40:00,69.96,70.02,69.95,69.96,68764.0,65.0534,65.1092,65.0441,65.0534,68764.0
2023-07-10 15:50:00,69.95,70.16,69.95,70.14,246901.0,65.0441,65.2394,65.0441,65.2208,246901.0
2023-07-11 09:30:00,70.16,70.17,69.95,70.07,91697.0,65.2394,65.2487,65.0441,65.1557,91697.0
2023-07-11 09:40:00,70.08,70.1,69.75,69.92,97838.0,65.165,65.1836,64.8581,65.0162,97838.0
2023-07-11 09:50:00,69.91,70.08,69.86,70.06,55315.0,65.0069,65.165,64.9604,65.1464,55315.0
2023-07-11 10:00:00,70.06,70.16,70.0,70.12,44282.0,65.1464,65.2394,65.0906,65.2022,44282.0
2023-07-11 10:10:00,70.12,70.15,69.97,70.04,34912.0,65.2022,65.2301,65.0627,65.1278,34912.0
2023-07-11 10:20:00,70.04,70.1,69.96,70.03,25067.0,65.1278,65.1836,65.0534,65.1185,25067.0
2023-07-11 10:30:00,70.02,70.06,69.91,69.96,27757.0,65.1092,65.1464,65.0069,65.0534,27757.0
2023-07-11 10:40:00,69.94,69.96,69.83,69.85,43855.0,65.0348,65.0534,64.9325,64.9511,43855.0
2023-07-11 10:50:00,69.83,70.02,69.79,70.01,37203.0,64.9325,65.1092,64.8953,65.0999,37203.0
2023-07-11 11:00:00,70.01,70.14,69.94,70.12,21758.0,65.0999,65.2208,65.0348,65.2022,21758.0
2023-07-11 11:10:00,70.13,70.21,70.1,70.17,50663.0,65.2115,65.2859,65.1836,65.2487,50663.0
2023-07-11 11:20:00,70.18,70.22,70.06,70.06,38157.0,65.258,65.2952,65.1464,65.1464,38157.0
2023-07-11 11:30:00,70.06,70.08,70.0,70.02,16844.0,65.1464,65.165,65.0906,65.1092,16844.0
2023-07-11 11:40:00,70.01,70.14,70.01,70.08,14517.0,65.0999,65.2208,65.0999,65.165,14517.0
2023-07-11 11:50:00,70.08,70.12,69.96,69.96,14970.0,65.165,65.2022,65.0534,65.0534,14970.0
2023-07-11 12:00:00,69.97,69.99,69.94,69.95,24732.0,65.0627,65.0813,65.0348,65.0441,24732.0
2023-07-11 12:10:00,69.95,70.05,69.94,69.99,17685.0,65.0441,65.1371,65.0348,65.0813,17685.0
2023-07-11 12:20:00,69.99,70.0,69.93,69.98,34646.0,65.0813,65.0906,65.0255,65.072,34646.0
2023-07-11 12:30:00,69.97,69.97,69.86,69.95,47105.0,65.0627,65.0627,64.9604,65.0441,47105.0
2023-07-11 12:40:00,69.95,70.06,69.94,70.05,12840.0,65.0441,65.1464,65.0348,65.1371,12840.0
2023-07-11 12:50:00,70.06,70.1,70.02,70.02,29503.0,65.1464,65.1836,65.1092,65.1092,29503.0
2023-07-11 13:00:00,70.03,70.03,69.96,70.01,18817.0,65.1185,65.1185,65.0534,65.0999,18817.0
2023-07-11 13:10:00,70.01,70.07,70.0,70.01,25414.0,65.0999,65.1557,65.0906,65.0999,25414.0
2023-07-11 13:20:00,70.01,70.08,70.0,70.02,27320.0,65.0999,65.165,65.0906,65.1092,27320.0
2023-07-11 13:30:00,70.02,70.04,69.91,69.97,45427.0,65.1092,65.1278,65.0069,65.0627,45427.0
2023-07-11 13:40:00,69.97,70.07,69.96,70.07,23339.0,65.0627,65.1557,65.0534,65.1557,23339.0
2023-07-11 13:50:00,70.07,70.14,70.05,70.14,34485.0,65.1557,65.2208,65.1371,65.2208,34485.0
2023-07-11 14:00:00,70.14,70.24,70.13,70.23,25615.0,65.2208,65.3138,65.2115,65.3045,25615.0
2023-07-11 14:10:00,70.22,70.24,70.2,70.23,28950.0,65.2952,65.3138,65.2766,65.3045,28950.0
2023-07-11 14:20:00,70.23,70.25,70.2,70.25,27743.0,65.3045,65.3231,65.2766,65.3231,27743.0
2023-07-11 14:30:00,70.27,70.3,70.21,70.22,35215.0,65.3417,65.3696,65.2859,65.2952,35215.0
2023-07-11 14:40:00,70.22,70.32,70.21,70.31,28603.0,65.2952,65.3882,65.2859,65.3789,28603.0
2023-07-11 14:50:00,70.31,70.34,70.25,70.33,26497.0,65.3789,65.4068,65.3231,65.3975,26497.0
2023-07-11 15:00:00,70.33,70.37,70.3,70.36,22774.0,65.3975,65.4347,65.3696,65.4254,22774.0
2023-07-11 15:10:00,70.35,70.4,70.31,70.4,42202.0,65.4161,65.4626,65.3789,65.4626,42202.0
2023-07-11 15:20:00,70.4,70.49,70.39,70.44,42975.0,65.4626,65.5462,65.4533,65.4998,42975.0
2023-07-11 15:30:00,70.45,70.53,70.41,70.49,65275.0,65.509,65.5834,65.4719,65.5462,65275.0
2023-07-11 15:40:00,70.49,70.6,70.47,70.59,88423.0,65.5462,65.6485,65.5276,65.6392,88423.0
2023-07-11 15:50:00,70.61,70.75,70.56,70.74,273904.0,65.6578,65.788,65.6113,65.7787,273904.0
2023-07-12 09:30:00,70.93,70.93,70.62,70.83,91245.0,65.9554,65.9554,65.6671,65.8624,91245.0
2023-07-12 09:40:00,70.83,70.9,70.56,70.66,47027.0,65.8624,65.9275,65.6113,65.7043,47027.0
2023-07-12 09:50:00,70.69,70.88,70.68,70.76,50135.0,65.7322,65.9089,65.7229,65.7973,50135.0
2023-07-12 10:00:00,70.74,70.75,70.55,70.7,62305.0,65.7787,65.788,65.602,65.7415,62305.0
2023-07-12 10:10:00,70.69,70.72,70.62,70.63,102649.0,65.7322,65.7601,65.6671,65.6764,102649.0
2023-07-12 10:20:00,70.63,70.71,70.58,70.65,25711.0,65.6764,65.7508,65.6299,65.695,25711.0
2023-07-12 10:30:00,70.66,70.72,70.58,70.69,31171.0,65.7043,65.7601,65.6299,65.7322,31171.0
2023-07-12 10:40:00,70.68,70.72,70.61,70.72,21562.0,65.7229,65.7601,65.6578,65.7601,21562.0
2023-07-12 10:50:00,70.72,70.85,70.71,70.76,34201.0,65.7601,65.881,65.7508,65.7973,34201.0
2023-07-12 11:00:00,70.75,70.83,70.66,70.83,111189.0,65.788,65.8624,65.7043,65.8624,111189.0
2023-07-12 11:10:00,70.82,70.95,70.8,70.95,39002.0,65.8531,65.974,65.8345,65.974,39002.0
2023-07-12 11:20:00,70.95,71.0,70.92,70.92,70526.0,65.974,66.0205,65.9461,65.9461,70526.0
2023-07-12 11:30:00,70.91,71.07,70.9,71.07,87637.0,65.9368,66.0856,65.9275,66.0856,87637.0
2023-07-12 11:40:00,71.06,71.14,70.96,71.14,110887.0,66.0763,66.1507,65.9833,66.1507,110887.0
2023-07-12 11:50:00,71.15,71.19,71.08,71.09,43429.0,66.16,66.1971,66.0949,66.1042,43429.0
2023-07-12 12:00:00,71.09,71.26,71.05,71.25,35143.0,66.1042,66.2622,66.067,66.2529,35143.0
2023-07-12 12:10:00,71.24,71.34,71.21,71.34,30986.0,66.2436,66.3366,66.2157,66.3366,30986.0
2023-07-12 12:20:00,71.34,71.38,71.29,71.33,33290.0,66.3366,66.3738,66.2901,66.3273,33290.0
2023-07-12 12:30:00,71.32,71.33,71.22,71.28,29562.0,66.318,66.3273,66.225,66.2808,29562.0
2023-07-12 12:40:00,71.29,71.39,71.29,71.31,31234.0,66.2901,66.3831,66.2901,66.3087,31234.0
2023-07-12 12:50:00,71.31,71.39,71.28,71.32,256144.0,66.3087,66.3831,66.2808,66.318,256144.0
2023-07-12 13:00:00,71.33,71.37,71.25,71.34,63400.0,66.3273,66.3645,66.2529,66.3366,63400.0
2023-07-12 13:10:00,71.34,71.39,71.31,71.39,18575.0,66.3366,66.3831,66.3087,66.3831,18575.0
2023-07-12 13:20:00,71.39,71.41,71.32,71.39,27029.0,66.3831,66.4017,66.318,66.3831,27029.0
2023-07-12 13:30:00,71.39,71.49,71.32,71.48,52429.0,66.3831,66.4761,66.318,66.4668,52429.0
2023-07-12 13:40:00,71.47,71.56,71.45,71.56,26176.0,66.4575,66.5412,66.4389,66.5412,26176.0
2023-07-12 13:50:00,71.55,71.6,71.52,71.57,22750.0,66.5319,66.5784,66.504,66.5505,22750.0
2023-07-12 14:00:00,71.57,71.65,71.56,71.65,20601.0,66.5505,66.6249,66.5412,66.6249,20601.0
2023-07-12 14:10:00,71.64,71.66,71.51,71.53,38729.0,66.6156,66.6342,66.4947,66.5133,38729.0
2023-07-12 14:20:00,71.53,71.62,71.52,71.58,19312.0,66.5133,66.597,66.504,66.5598,19312.0
2023-07-12 14:30:00,71.59,71.66,71.59,71.66,20207.0,66.5691,66.6342,66.5691,66.6342,20207.0
2023-07-12 14:40:00,71.66,71.66,71.58,71.62,26246.0,66.6342,66.6342,66.5598,66.597,26246.0
2023-07-12 14:50:00,71.61,71.7,71.6,71.7,25622.0,66.5877,66.6714,66.5784,66.6714,25622.0
2023-07-12 15:00:00,71.7,71.71,71.61,71.62,40038.0,66.6714,66.6807,66.5877,66.597,40038.0
2023-07-12 15:10:00,71.61,71.61,71.52,71.55,34017.0,66.5877,66.5877,66.504,66.5319,34017.0
2023-07-12 15:20:00,71.55,71.55,71.38,71.38,77183.0,66.5319,66.5319,66.3738,66.3738,77183.0
2023-07-12 15:30:00,71.38,71.51,71.34,71.49,72385.0,66.3738,66.4947,66.3366,66.4761,72385.0
2023-07-12 15:40:00,71.49,71.62,71.48,71.58,65927.0,66.4761,66.597,66.4668,66.5598,65927.0
2023-07-12 15:50:00,71.57,71.67,71.54,71.6,323186.0,66.5505,66.6435,66.5226,66.5784,323186.0
2023-07-13 09:30:00,71.51,71.75,71.41,71.5,105355.0,66.4947,66.7179,66.4017,66.4854,105355.0
2023-07-13 09:40:00,71.5,71.51,71.16,71.16,43167.0,66.4854,66.4947,66.1693,66.1693,43167.0
2023-07-13 09:50:00,71.16,71.33,71.16,71.25,70415.0,66.1693,66.3273,66.1693,66.2529,70415.0
2023-07-13 10:00:00,71.26,71.38,71.25,71.36,84006.0,66.2622,66.3738,66.2529,66.3552,84006.0
2023-07-13 10:10:00,71.37,71.4,71.23,71.27,78410.0,66.3645,66.3924,66.2343,66.2715,78410.0
2023-07-13 10:20:00,71.28,71.52,71.24,71.52,96111.0,66.2808,66.504,66.2436,66.504,96111.0
2023-07-13 10:30:00,71.51,71.63,71.33,71.34,80543.0,66.4947,66.6063,66.3273,66.3366,80543.0
2023-07-13 10:40:00,71.34,71.36,71.14,71.22,44835.0,66.3366,66.3552,66.1507,66.225,44835.0
2023-07-13 10:50:00,71.22,71.28,71.19,71.26,51318.0,66.225,66.2808,66.1971,66.2622,51318.0
2023-07-13 11:00:00,71.26,71.35,71.22,71.34,28251.0,66.2622,66.3459,66.225,66.3366,28251.0
2023-07-13 11:10:00,71.36,71.59,71.36,71.4,62739.0,66.3552,66.5691,66.3552,66.3924,62739.0
2023-07-13 11:20:00,71.37,71.47,71.35,71.47,37876.0,66.3645,66.4575,66.3459,66.4575,37876.0
2023-07-13 11:30:00,71.47,71.5,71.36,71.37,33398.0,66.4575,66.4854,66.3552,66.3645,33398.0
2023-07-13 11:40:00,71.36,71.47,71.34,71.37,32210.0,66.3552,66.4575,66.3366,66.3645,32210.0
2023-07-13 11:50:00,71.37,71.43,71.33,71.37,33040.0,66.3645,66.4203,66.3273,66.3645,33040.0
2023-07-13 12:00:00,71.37,71.43,71.28,71.28,28268.0,66.3645,66.4203,66.2808,66.2808,28268.0
2023-07-13 12:10:00,71.28,71.33,71.23,71.27,26731.0,66.2808,66.3273,66.2343,66.2715,26731.0
2023-07-13 12:20:00,71.27,71.3,71.2,71.24,26905.0,66.2715,66.2994,66.2064,66.2436,26905.0
2023-07-13 12:30:00,71.25,71.35,71.19,71.24,32744.0,66.2529,66.3459,66.1971,66.2436,32744.0
2023-07-13 12:40:00,71.24,71.26,71.16,71.17,24184.0,66.2436,66.2622,66.1693,66.1786,24184.0
2023-07-13 12:50:00,71.16,71.22,71.1,71.15,48725.0,66.1693,66.225,66.1135,66.16,48725.0
2023-07-13 13:00:00,71.15,71.16,71.07,71.12,26620.0,66.16,66.1693,66.0856,66.1321,26620.0
2023-07-13 13:10:00,71.11,71.16,71.1,71.15,40938.0,66.1228,66.1693,66.1135,66.16,40938.0
2023-07-13 13:20:00,71.15,71.15,71.08,71.11,43086.0,66.16,66.16,66.0949,66.1228,43086.0
2023-07-13 13:30:00,71.12,71.17,71.06,71.12,45055.0,66.1321,66.1786,66.0763,66.1321,45055.0
2023-07-13 13:40:00,71.12,71.25,71.12,71.22,74397.0,66.1321,66.2529,66.1321,66.225,74397.0
2023-07-13 13:50:00,71.22,71.26,71.2,71.21,27814.0,66.225,66.2622,66.2064,66.2157,27814.0
2023-07-13 14:00:00,71.21,71.26,71.18,71.25,41585.0,66.2157,66.2622,66.1879,66.2529,41585.0
2023-07-13 14:10:00,71.25,71.26,71.17,71.17,42568.0,66.2529,66.2622,66.1786,66.1786,42568.0
2023-07-13 14:20:00,71.18,71.19,71.12,71.15,33406.0,66.1879,66.1971,66.1321,66.16,33406.0
2023-07-13 14:30:00,71.14,71.19,71.13,71.15,31538.0,66.1507,66.1971,66.1414,66.16,31538.0
2023-07-13 14:40:00,71.15,71.18,71.13,71.17,31227.0,66.16,66.1879,66.1414,66.1786,31227.0
2023-07-13 14:50:00,71.17,71.21,71.15,71.2,37279.0,66.1786,66.2157,66.16,66.2064,37279.0
2023-07-13 15:00:00,71.21,71.24,71.18,71.21,27982.0,66.2157,66.2436,66.1879,66.2157,27982.0
2023-07-13 15:10:00,71.22,71.31,71.21,71.3,31743.0,66.225,66.3087,66.2157,66.2994,31743.0
2023-07-13 15:20:00,71.3,71.34,71.27,71.31,41899.0,66.2994,66.3366,66.2715,66.3087,41899.0
2023-07-13 15:30:00,71.31,71.36,71.24,71.28,91898.0,66.3087,66.3552,66.2436,66.2808,91898.0
2023-07-13 15:40:00,71.28,71.36,71.25,71.34,67608.0,66.2808,66.3552,66.2529,66.3366,67608.0
2023-07-13 15:50:00,71.34,71.49,71.33,71.47,366149.0,66.3366,66.4761,66.3273,66.4575,366149.0
2023-07-14 09:30:00,71.29,71.39,71.13,71.28,56844.0,66.2901,66.3831,66.1414,66.2808,56844.0
2023-07-14 09:40:00,71.3,71.36,71.2,71.28,43329.0,66.2994,66.3552,66.2064,66.2808,43329.0
2023-07-14 09:50:00,71.28,71.34,71.17,71.31,37006.0,66.2808,66.3366,66.1786,66.3087,37006.0
2023-07-14 10:00:00,71.33,71.33,71.05,71.15,75288.0,66.3273,66.3273,66.067,66.16,75288.0
2023-07-14 10:10:00,71.15,71.17,71.03,71.1,32113.0,66.16,66.1786,66.0484,66.1135,32113.0
2023-07-14 10:20:00,71.1,71.15,71.03,71.1,39860.0,66.1135,66.16,66.0484,66.1135,39860.0
2023-07-14 10:30:00,71.11,71.28,71.09,71.18,52754.0,66.1228,66.2808,66.1042,66.1879,52754.0
2023-07-14 10:40:00,71.15,71.4,71.14,71.4,29150.0,66.16,66.3924,66.1507,66.3924,29150.0
2023-07-14 10:50:00,71.39,71.43,71.25,71.38,39445.0,66.3831,66.4203,66.2529,66.3738,39445.0
2023-07-14 11:00:00,71.38,71.42,71.18,71.2,35232.0,66.3738,66.411,66.1879,66.2064,35232.0
2023-07-14 11:10:00,71.21,71.28,71.17,71.22,26176.0,66.2157,66.2808,66.1786,66.225,26176.0
2023-07-14 11:20:00,71.23,71.27,71.17,71.26,32061.0,66.2343,66.2715,66.1786,66.2622,32061.0
2023-07-14 11:30:00,71.27,71.31,71.21,71.29,42482.0,66.2715,66.3087,66.2157,66.2901,42482.0
2023-07-14 11:40:00,71.28,71.34,71.22,71.22,18896.0,66.2808,66.3366,66.225,66.225,18896.0
2023-07-14 11:50:00,71.21,71.21,71.14,71.14,11405.0,66.2157,66.2157,66.1507,66.1507,11405.0
2023-07-14 12:00:00,71.15,71.22,71.07,71.08,18007.0,66.16,66.225,66.0856,66.0949,18007.0
2023-07-14 12:10:00,71.09,71.11,71.01,71.04,20464.0,66.1042,66.1228,66.0298,66.0577,20464.0
2023-07-14 12:20:00,71.04,71.13,71.02,71.09,61745.0,66.0577,66.1414,66.0391,66.1042,61745.0
2023-07-14 12:30:00,71.09,71.15,71.08,71.15,16274.0,66.1042,66.16,66.0949,66.16,16274.0
2023-07-14 12:40:00,71.15,71.27,71.13,71.27,29334.0,66.16,66.2715,66.1414,66.2715,29334.0
2023-07-14 12:50:00,71.26,71.37,71.21,71.37,27195.0,66.2622,66.3645,66.2157,66.3645,27195.0
2023-07-14 13:00:00,71.35,71.42,71.32,71.42,38567.0,66.3459,66.411,66.318,66.411,38567.0
2023-07-14 13:10:00,71.43,71.47,71.41,71.43,35305.0,66.4203,66.4575,66.4017,66.4203,35305.0
2023-07-14 13:20:00,71.44,71.49,71.34,71.42,38088.0,66.4296,66.4761,66.3366,66.411,38088.0
2023-07-14 13:30:00,71.43,71.48,71.42,71.45,24246.0,66.4203,66.4668,66.411,66.4389,24246.0
2023-07-14 13:40:00,71.46,71.51,71.43,71.51,23092.0,66.4482,66.4947,66.4203,66.4947,23092.0
2023-07-14 13:50:00,71.5,71.59,71.48,71.55,29007.0,66.4854,66.5691,66.4668,66.5319,29007.0
2023-07-14 14:00:00,71.55,71.65,71.55,71.63,31386.0,66.5319,66.6249,66.5319,66.6063,31386.0
2023-07-14 14:10:00,71.62,71.66,71.5,71.51,27636.0,66.597,66.6342,66.4854,66.4947,27636.0
2023-07-14 14:20:00,71.51,71.54,71.42,71.45,48489.0,66.4947,66.5226,66.411,66.4389,48489.0
2023-07-14 14:30:00,71.47,71.51,71.44,71.48,35185.0,66.4575,66.4947,66.4296,66.4668,35185.0
2023-07-14 14:40:00,71.47,71.52,71.42,71.43,35613.0,66.4575,66.504,66.411,66.4203,35613.0
2023-07-14 14:50:00,71.43,71.5,71.41,71.5,26333.0,66.4203,66.4854,66.4017,66.4854,26333.0
2023-07-14 15:00:00,71.51,71.52,71.42,71.5,23629.0,66.4947,66.504,66.411,66.4854,23629.0
2023-07-14 15:10:00,71.5,71.67,71.49,71.65,48396.0,66.4854,66.6435,66.4761,66.6249,48396.0
2023-07-14 15:20:00,71.65,71.67,71.59,71.6,67444.0,66.6249,66.6435,66.5691,66.5784,67444.0
2023-07-14 15:30:00,71.61,71.61,71.42,71.44,39305.0,66.5877,66.5877,66.411,66.4296,39305.0
2023-07-14 15:40:00,71.45,71.45,71.25,71.29,54310.0,66.4389,66.4389,66.2529,66.2901,54310.0
2023-07-14 15:50:00,71.28,71.42,71.26,71.41,239925.0,66.2808,66.411,66.2622,66.4017,239925.0
2023-07-17 09:30:00,71.24,71.34,70.51,70.63,91418.0,66.2436,66.3366,65.5648,65.6764,91418.0
2023-07-17 09:40:00,70.62,70.87,70.57,70.77,46260.0,65.6671,65.8996,65.6206,65.8066,46260.0
2023-07-17 09:50:00,70.79,71.04,70.79,70.98,23913.0,65.8252,66.0577,65.8252,66.0019,23913.0
2023-07-17 10:00:00,70.97,71.05,70.89,70.99,141258.0,65.9926,66.067,65.9182,66.0112,141258.0
2023-07-17 10:10:00,70.98,71.05,70.89,70.92,38596.0,66.0019,66.067,65.9182,65.9461,38596.0
2023-07-17 10:20:00,70.91,70.97,70.89,70.94,35129.0,65.9368,65.9926,65.9182,65.9647,35129.0
2023-07-17 10:30:00,70.91,70.91,70.56,70.57,32417.0,65.9368,65.9368,65.6113,65.6206,32417.0
2023-07-17 10:40:00,70.58,70.69,70.57,70.61,32479.0,65.6299,65.7322,65.6206,65.6578,32479.0
2023-07-17 10:50:00,70.59,70.67,70.59,70.63,37967.0,65.6392,65.7136,65.6392,65.6764,37967.0
2023-07-17 11:00:00,70.61,70.65,70.52,70.6,48689.0,65.6578,65.695,65.5741,65.6485,48689.0
2023-07-17 11:10:00,70.61,70.74,70.6,70.73,38692.0,65.6578,65.7787,65.6485,65.7694,38692.0
2023-07-17 11:20:00,70.73,70.81,70.69,70.7,32272.0,65.7694,65.8438,65.7322,65.7415,32272.0
2023-07-17 11:30:00,70.7,70.8,70.69,70.78,28198.0,65.7415,65.8345,65.7322,65.8159,28198.0
2023-07-17 11:40:00,70.78,70.82,70.75,70.77,38299.0,65.8159,65.8531,65.788,65.8066,38299.0
2023-07-17 11:50:00,70.78,70.81,70.71,70.75,25738.0,65.8159,65.8438,65.7508,65.788,25738.0
2023-07-17 12:00:00,70.73,70.73,70.61,70.67,50811.0,65.7694,65.7694,65.6578,65.7136,50811.0
2023-07-17 12:10:00,70.67,70.71,70.62,70.62,26009.0,65.7136,65.7508,65.6671,65.6671,26009.0
2023-07-17 12:20:00,70.62,70.73,70.6,70.7,18744.0,65.6671,65.7694,65.6485,65.7415,18744.0
2023-07-17 12:30:00,70.7,70.77,70.67,70.75,30945.0,65.7415,65.8066,65.7136,65.788,30945.0
2023-07-17 12:40:00,70.76,70.77,70.7,70.75,14152.0,65.7973,65.8066,65.7415,65.788,14152.0
2023-07-17 12:50:00,70.75,70.83,70.72,70.72,23446.0,65.788,65.8624,65.7601,65.7601,23446.0
2023-07-17 13:00:00,70.72,70.72,70.53,70.53,32839.0,65.7601,65.7601,65.5834,65.5834,32839.0
2023-07-17 13:10:00,70.53,70.59,70.53,70.59,21031.0,65.5834,65.6392,65.5834,65.6392,21031.0
2023-07-17 13:20:00,70.58,70.59,70.51,70.59,24576.0,65.6299,65.6392,65.5648,65.6392,24576.0
2023-07-17 13:30:00,70.59,70.63,70.56,70.56,36501.0,65.6392,65.6764,65.6113,65.6113,36501.0
2023-07-17 13:40:00,70.56,70.62,70.55,70.58,66848.0,65.6113,65.6671,65.602,65.6299,66848.0
2023-07-17 13:50:00,70.57,70.71,70.55,70.62,40514.0,65.6206,65.7508,65.602,65.6671,40514.0
2023-07-17 14:00:00,70.63,70.69,70.63,70.66,22215.0,65.6764,65.7322,65.6764,65.7043,22215.0
2023-07-17 14:10:00,70.63,70.66,70.52,70.52,21559.0,65.6764,65.7043,65.5741,65.5741,21559.0
2023-07-17 14:20:00,70.52,70.66,70.51,70.58,43728.0,65.5741,65.7043,65.5648,65.6299,43728.0
2023-07-17 14:30:00,70.58,70.61,70.53,70.54,27531.0,65.6299,65.6578,65.5834,65.5927,27531.0
2023-07-17 14:40:00,70.55,70.59,70.52,70.52,40355.0,65.602,65.6392,65.5741,65.5741,40355.0
2023-07-17 14:50:00,70.51,70.53,70.48,70.52,36145.0,65.5648,65.5834,65.5369,65.5741,36145.0
2023-07-17 15:00:00,70.52,70.56,70.42,70.51,57573.0,65.5741,65.6113,65.4812,65.5648,57573.0
2023-07-17 15:10:00,70.51,70.54,70.47,70.54,57164.0,65.5648,65.5927,65.5276,65.5927,57164.0
2023-07-17 15:20:00,70.53,70.59,70.51,70.52,47986.0,65.5834,65.6392,65.5648,65.5741,47986.0
2023-07-17 15:30:00,70.51,70.52,70.41,70.51,38138.0,65.5648,65.5741,65.4719,65.5648,38138.0
2023-07-17 15:40:00,70.51,70.53,70.41,70.48,86168.0,65.5648,65.5834,65.4719,65.5369,86168.0
2023-07-17 15:50:00,70.47,70.47,70.16,70.17,311223.0,65.5276,65.5276,65.2394,65.2487,311223.0
2023-07-18 09:30:00,70.18,70.4,69.93,70.25,82867.0,65.258,65.4626,65.0255,65.3231,82867.0
2023-07-18 09:40:00,70.24,70.41,70.2,70.24,41080.0,65.3138,65.4719,65.2766,65.3138,41080.0
2023-07-18 09:50:00,70.25,70.36,70.07,70.11,35649.0,65.3231,65.4254,65.1557,65.1929,35649.0
2023-07-18 10:00:00,70.14,70.29,70.08,70.21,66313.0,65.2208,65.3603,65.165,65.2859,66313.0
2023-07-18 10:10:00,70.2,70.28,70.11,70.12,45141.0,65.2766,65.351,65.1929,65.2022,45141.0
2023-07-18 10:20:00,70.11,70.14,70.04,70.1,31273.0,65.1929,65.2208,65.1278,65.1836,31273.0
2023-07-18 10:30:00,70.15,70.25,70.12,70.15,38467.0,65.2301,65.3231,65.2022,65.2301,38467.0
2023-07-18 10:40:00,70.16,70.17,70.03,70.06,42242.0,65.2394,65.2487,65.1185,65.1464,42242.0
2023-07-18 10:50:00,70.05,70.15,70.01,70.11,22329.0,65.1371,65.2301,65.0999,65.1929,22329.0
2023-07-18 11:00:00,70.12,70.26,70.1,70.2,33609.0,65.2022,65.3324,65.1836,65.2766,33609.0
2023-07-18 11:10:00,70.2,70.22,70.1,70.1,29328.0,65.2766,65.2952,65.1836,65.1836,29328.0
2023-07-18 11:20:00,70.12,70.13,70.0,70.02,29122.0,65.2022,65.2115,65.0906,65.1092,29122.0
2023-07-18 11:30:00,70.01,70.01,69.8,69.83,44735.0,65.0999,65.0999,64.9046,64.9325,44735.0
2023-07-18 11:40:00,69.81,69.83,69.58,69.58,55422.0,64.9139,64.9325,64.7001,64.7001,55422.0
2023-07-18 11:50:00,69.6,69.63,69.48,69.54,43819.0,64.7187,64.7466,64.6071,64.6629,43819.0
2023-07-18 12:00:00,69.54,69.61,69.31,69.35,48842.0,64.6629,64.728,64.449,64.4862,48842.0
2023-07-18 12:10:00,69.31,69.37,69.08,69.11,43289.0,64.449,64.5048,64.2351,64.263,43289.0
2023-07-18 12:20:00,69.1,69.1,68.92,68.98,76946.0,64.2537,64.2537,64.0864,64.1421,76946.0
2023-07-18 12:30:00,68.99,69.0,68.91,68.98,41946.0,64.1514,64.1607,64.0771,64.1421,41946.0
2023-07-18 12:40:00,68.97,68.99,68.89,68.94,44953.0,64.1328,64.1514,64.0585,64.105,44953.0
2023-07-18 12:50:00,68.95,69.04,68.87,68.92,67204.0,64.1143,64.1979,64.0399,64.0864,67204.0
2023-07-18 13:00:00,68.92,68.92,68.81,68.9,38474.0,64.0864,64.0864,63.9841,64.0678,38474.0
2023-07-18 13:10:00,68.9,68.92,68.81,68.84,39205.0,64.0678,64.0864,63.9841,64.012,39205.0
2023-07-18 13:20:00,68.85,68.93,68.81,68.92,39131.0,64.0213,64.0957,63.9841,64.0864,39131.0
2023-07-18 13:30:00,68.92,68.92,68.81,68.85,41474.0,64.0864,64.0864,63.9841,64.0213,41474.0
2023-07-18 13:40:00,68.85,68.92,68.82,68.87,28310.0,64.0213,64.0864,63.9934,64.0399,28310.0
2023-07-18 13:50:00,68.86,69.03,68.86,68.92,34430.0,64.0306,64.1886,64.0306,64.0864,34430.0
2023-07-18 14:00:00,68.92,69.0,68.88,68.99,25125.0,64.0864,64.1607,64.0492,64.1514,25125.0
2023-07-18 14:10:00,69.0,69.03,68.96,68.98,25312.0,64.1607,64.1886,64.1235,64.1421,25312.0
2023-07-18 14:20:00,68.98,69.0,68.92,69.0,35099.0,64.1421,64.1607,64.0864,64.1607,35099.0
2023-07-18 14:30:00,69.0,69.06,68.89,68.89,48019.0,64.1607,64.2165,64.0585,64.0585,48019.0
2023-07-18 14:40:00,68.9,68.93,68.87,68.89,39527.0,64.0678,64.0957,64.0399,64.0585,39527.0
2023-07-18 14:50:00,68.9,68.91,68.84,68.88,41884.0,64.0678,64.0771,64.012,64.0492,41884.0
2023-07-18 15:00:00,68.87,68.9,68.82,68.9,23597.0,64.0399,64.0678,63.9934,64.0678,23597.0
2023-07-18 15:10:00,68.89,68.93,68.87,68.89,49370.0,64.0585,64.0957,64.0399,64.0585,49370.0
2023-07-18 15:20:00,68.89,68.95,68.86,68.94,91430.0,64.0585,64.1143,64.0306,64.105,91430.0
2023-07-18 15:30:00,68.93,69.05,68.91,69.03,93115.0,64.0957,64.2072,64.0771,64.1886,93115.0
2023-07-18 15:40:00,69.03,69.19,68.94,69.19,164741.0,64.1886,64.3374,64.105,64.3374,164741.0
2023-07-18 15:50:00,69.2,69.22,69.0,69.07,371022.0,64.3467,64.3653,64.1607,64.2258,371022.0
2023-07-19 09:30:00,69.22,69.76,69.01,69.74,176464.0,64.3653,64.8674,64.17,64.8488,176464.0
2023-07-19 09:40:00,69.72,69.95,69.5,69.95,90464.0,64.8302,65.0441,64.6257,65.0441,90464.0
2023-07-19 09:50:00,69.97,70.01,69.76,70.01,97992.0,65.0627,65.0999,64.8674,65.0999,97992.0
2023-07-19 10:00:00,70.03,70.3,70.0,70.24,111542.0,65.1185,65.3696,65.0906,65.3138,111542.0
2023-07-19 10:10:00,70.24,70.43,70.19,70.31,60682.0,65.3138,65.4905,65.2673,65.3789,60682.0
2023-07-19 10:20:00,70.34,70.36,70.18,70.25,29434.0,65.4068,65.4254,65.258,65.3231,29434.0
2023-07-19 10:30:00,70.25,70.28,70.0,70.1,124382.0,65.3231,65.351,65.0906,65.1836,124382.0
2023-07-19 10:40:00,70.11,70.23,70.09,70.11,36273.0,65.1929,65.3045,65.1743,65.1929,36273.0
2023-07-19 10:50:00,70.12,70.18,69.93,69.96,51939.0,65.2022,65.258,65.0255,65.0534,51939.0
2023-07-19 11:00:00,69.98,70.05,69.82,69.84,25296.0,65.072,65.1371,64.9232,64.9418,25296.0
2023-07-19 11:10:00,69.82,69.82,69.67,69.68,21115.0,64.9232,64.9232,64.7838,64.7931,21115.0
2023-07-19 11:20:00,69.7,69.71,69.58,69.61,42732.0,64.8116,64.8209,64.7001,64.728,42732.0
2023-07-19 11:30:00,69.62,69.68,69.56,69.66,33637.0,64.7373,64.7931,64.6815,64.7745,33637.0
2023-07-19 11:40:00,69.66,69.71,69.57,69.62,32180.0,64.7745,64.8209,64.6908,64.7373,32180.0
2023-07-19 11:50:00,69.62,69.78,69.59,69.71,18696.0,64.7373,64.886,64.7094,64.8209,18696.0
2023-07-19 12:00:00,69.7,69.73,69.54,69.63,30906.0,64.8116,64.8395,64.6629,64.7466,30906.0
2023-07-19 12:10:00,69.63,69.74,69.62,69.73,20756.0,64.7466,64.8488,64.7373,64.8395,20756.0
2023-07-19 12:20:00,69.72,69.88,69.67,69.88,28118.0,64.8302,64.979,64.7838,64.979,28118.0
2023-07-19 12:30:00,69.88,69.89,69.76,69.79,24781.0,64.979,64.9883,64.8674,64.8953,24781.0
2023-07-19 12:40:00,69.8,69.84,69.74,69.8,19889.0,64.9046,64.9418,64.8488,64.9046,19889.0
2023-07-19 12:50:00,69.8,69.86,69.76,69.83,21876.0,64.9046,64.9604,64.8674,64.9325,21876.0
2023-07-19 13:00:00,69.82,69.88,69.8,69.88,20948.0,64.9232,64.979,64.9046,64.979,20948.0
2023-07-19 13:10:00,69.89,69.96,69.85,69.95,33929.0,64.9883,65.0534,64.9511,65.0441,33929.0
2023-07-19 13:20:00,69.97,69.97,69.85,69.89,11876.0,65.0627,65.0627,64.9511,64.9883,11876.0
2023-07-19 13:30:00,69.88,70.03,69.87,70.01,24750.0,64.979,65.1185,64.9697,65.0999,24750.0
2023-07-19 13:40:00,70.01,70.01,69.89,69.91,21378.0,65.0999,65.0999,64.9883,65.0069,21378.0
2023-07-19 13:50:00,69.91,70.03,69.9,69.95,21965.0,65.0069,65.1185,64.9976,65.0441,21965.0
2023-07-19 14:00:00,69.95,70.04,69.91,70.0,34412.0,65.0441,65.1278,65.0069,65.0906,34412.0
2023-07-19 14:10:00,70.0,70.01,69.84,69.86,56506.0,65.0906,65.0999,64.9418,64.9604,56506.0
2023-07-19 14:20:00,69.86,69.93,69.85,69.92,22311.0,64.9604,65.0255,64.9511,65.0162,22311.0
2023-07-19 14:30:00,69.92,69.95,69.88,69.92,24714.0,65.0162,65.0441,64.979,65.0162,24714.0
2023-07-19 14:40:00,69.92,70.0,69.91,69.99,17704.0,65.0162,65.0906,65.0069,65.0813,17704.0
2023-07-19 14:50:00,69.99,70.0,69.94,69.95,26230.0,65.0813,65.0906,65.0348,65.0441,26230.0
2023-07-19 15:00:00,69.95,69.96,69.89,69.93,36656.0,65.0441,65.0534,64.9883,65.0255,36656.0
2023-07-19 15:10:00,69.94,70.0,69.92,69.95,40748.0,65.0348,65.0906,65.0162,65.0441,40748.0
2023-07-19 15:20:00,69.95,70.03,69.92,70.02,61239.0,65.0441,65.1185,65.0162,65.1092,61239.0
2023-07-19 15:30:00,70.02,70.13,70.01,70.13,85111.0,65.1092,65.2115,65.0999,65.2115,85111.0
2023-07-19 15:40:00,70.13,70.15,69.97,70.01,99003.0,65.2115,65.2301,65.0627,65.0999,99003.0
2023-07-19 15:50:00,70.01,70.19,70.01,70.12,321416.0,65.0999,65.2673,65.0999,65.2022,321416.0
2023-07-20 09:30:00,70.36,70.48,70.2,70.23,92398.0,65.4254,65.5369,65.2766,65.3045,92398.0
2023-07-20 09:40:00,70.21,70.26,69.98,70.22,35270.0,65.2859,65.3324,65.072,65.2952,35270.0
2023-07-20 09:50:00,70.23,70.36,70.15,70.15,35858.0,65.3045,65.4254,65.2301,65.2301,35858.0
2023-07-20 10:00:00,70.14,70.46,70.11,70.3,65298.0,65.2208,65.5183,65.1929,65.3696,65298.0
2023-07-20 10:10:00,70.33,70.46,70.32,70.42,29631.0,65.3975,65.5183,65.3882,65.4812,29631.0
2023-07-20 10:20:00,70.44,70.59,70.41,70.58,81954.0,65.4998,65.6392,65.4719,65.6299,81954.0
2023-07-20 10:30:00,70.58,70.79,70.56,70.77,75283.0,65.6299,65.8252,65.6113,65.8066,75283.0
2023-07-20 10:40:00,70.77,70.77,70.54,70.58,178445.0,65.8066,65.8066,65.5927,65.6299,178445.0
2023-07-20 10:50:00,70.59,70.65,70.53,70.6,61743.0,65.6392,65.695,65.5834,65.6485,61743.0
2023-07-20 11:00:00,70.6,70.6,70.41,70.53,46076.0,65.6485,65.6485,65.4719,65.5834,46076.0
2023-07-20 11:10:00,70.53,70.6,70.48,70.56,33190.0,65.5834,65.6485,65.5369,65.6113,33190.0
2023-07-20 11:20:00,70.56,70.68,70.5,70.61,555250.0,65.6113,65.7229,65.5555,65.6578,555250.0
2023-07-20 11:30:00,70.6,70.62,70.5,70.57,36360.0,65.6485,65.6671,65.5555,65.6206,36360.0
2023-07-20 11:40:00,70.58,70.71,70.55,70.71,31241.0,65.6299,65.7508,65.602,65.7508,31241.0
2023-07-20 11:50:00,70.72,70.82,70.71,70.78,33949.0,65.7601,65.8531,65.7508,65.8159,33949.0
2023-07-20 12:00:00,70.78,70.88,70.68,70.72,54129.0,65.8159,65.9089,65.7229,65.7601,54129.0
2023-07-20 12:10:00,70.73,70.81,70.71,70.81,73281.0,65.7694,65.8438,65.7508,65.8438,73281.0
2023-07-20 12:20:00,70.81,70.82,70.73,70.77,132994.0,65.8438,65.8531,65.7694,65.8066,132994.0
2023-07-20 12:30:00,70.77,70.81,70.65,70.67,243714.0,65.8066,65.8438,65.695,65.7136,243714.0
2023-07-20 12:40:00,70.67,70.72,70.6,70.66,200218.0,65.7136,65.7601,65.6485,65.7043,200218.0
2023-07-20 12:50:00,70.65,70.76,70.64,70.73,45708.0,65.695,65.7973,65.6857,65.7694,45708.0
2023-07-20 13:00:00,70.74,70.79,70.69,70.72,33872.0,65.7787,65.8252,65.7322,65.7601,33872.0
2023-07-20 13:10:00,70.72,70.75,70.66,70.68,58799.0,65.7601,65.788,65.7043,65.7229,58799.0
2023-07-20 13:20:00,70.67,70.79,70.66,70.72,80662.0,65.7136,65.8252,65.7043,65.7601,80662.0
2023-07-20 13:30:00,70.72,70.72,70.63,70.72,42358.0,65.7601,65.7601,65.6764,65.7601,42358.0
2023-07-20 13:40:00,70.72,70.78,70.71,70.73,94565.0,65.7601,65.8159,65.7508,65.7694,94565.0
2023-07-20 13:50:00,70.74,70.84,70.72,70.79,45150.0,65.7787,65.8717,65.7601,65.8252,45150.0
2023-07-20 14:00:00,70.79,70.93,70.78,70.93,37830.0,65.8252,65.9554,65.8159,65.9554,37830.0
2023-07-20 14:10:00,70.94,71.05,70.89,71.02,55287.0,65.9647,66.067,65.9182,66.0391,55287.0
2023-07-20 14:20:00,71.01,71.06,70.98,71.0,69918.0,66.0298,66.0763,66.0019,66.0205,69918.0
2023-07-20 14:30:00,70.99,71.11,70.98,71.11,124024.0,66.0112,66.1228,66.0019,66.1228,124024.0
2023-07-20 14:40:00,71.12,71.13,71.05,71.09,103487.0,66.1321,66.1414,66.067,66.1042,103487.0
2023-07-20 14:50:00,71.09,71.14,71.05,71.12,345389.0,66.1042,66.1507,66.067,66.1321,345389.0
2023-07-20 15:00:00,71.13,71.27,71.1,71.26,87475.0,66.1414,66.2715,66.1135,66.2622,87475.0
2023-07-20 15:10:00,71.26,71.3,71.19,71.21,60834.0,66.2622,66.2994,66.1971,66.2157,60834.0
2023-07-20 15:20:00,71.21,71.28,70.96,70.96,127371.0,66.2157,66.2808,65.9833,65.9833,127371.0
2023-07-20 15:30:00,70.97,71.02,70.81,70.88,139891.0,65.9926,66.0391,65.8438,65.9089,139891.0
2023-07-20 15:40:00,70.89,70.99,70.88,70.95,106873.0,65.9182,66.0112,65.9089,65.974,106873.0
2023-07-20 15:50:00,70.94,71.1,70.92,71.06,551615.0,65.9647,66.1135,65.9461,66.0763,551615.0
2023-07-21 09:30:00,71.36,71.72,71.18,71.58,190800.0,66.3552,66.69,66.1879,66.5598,190800.0
2023-07-21 09:40:00,71.59,71.95,71.5,71.94,181917.0,66.5691,66.9038,66.4854,66.8945,181917.0
2023-07-21 09:50:00,71.94,72.03,71.87,71.94,171827.0,66.8945,66.9782,66.8295,66.8945,171827.0
2023-07-21 10:00:00,71.95,72.17,71.9,72.08,213077.0,66.9038,67.1084,66.8574,67.0247,213077.0
2023-07-21 10:10:00,72.09,72.34,72.07,72.31,154078.0,67.034,67.2665,67.0154,67.2386,154078.0
2023-07-21 10:20:00,72.3,72.41,72.18,72.4,87770.0,67.2293,67.3316,67.1177,67.3223,87770.0
2023-07-21 10:30:00,72.4,72.44,72.26,72.37,62575.0,67.3223,67.3595,67.1921,67.2944,62575.0
2023-07-21 10:40:00,72.37,72.49,72.34,72.47,58693.0,67.2944,67.406,67.2665,67.3874,58693.0
2023-07-21 10:50:00,72.47,72.63,72.46,72.59,71497.0,67.3874,67.5362,67.3781,67.499,71497.0
2023-07-21 11:00:00,72.59,72.79,72.55,72.75,128138.0,67.499,67.6849,67.4618,67.6477,128138.0
2023-07-21 11:10:00,72.74,72.82,72.65,72.81,75136.0,67.6384,67.7128,67.5548,67.7035,75136.0
2023-07-21 11:20:00,72.83,72.83,72.55,72.66,80929.0,67.7221,67.7221,67.4618,67.5641,80929.0
2023-07-21 11:30:00,72.68,72.83,72.67,72.83,35871.0,67.5826,67.7221,67.5734,67.7221,35871.0
2023-07-21 11:40:00,72.81,72.95,72.81,72.89,50827.0,67.7035,67.8337,67.7035,67.7779,50827.0
2023-07-21 11:50:00,72.91,73.06,72.9,72.98,86360.0,67.7965,67.936,67.7872,67.8616,86360.0
2023-07-21 12:00:00,72.97,73.03,72.85,72.94,60661.0,67.8523,67.9081,67.7407,67.8244,60661.0
2023-07-21 12:10:00,72.93,73.0,72.9,72.98,59336.0,67.8151,67.8802,67.7872,67.8616,59336.0
2023-07-21 12:20:00,72.98,73.24,72.98,73.2,81119.0,67.8616,68.1034,67.8616,68.0662,81119.0
2023-07-21 12:30:00,73.22,73.23,73.1,73.18,36407.0,68.0848,68.0941,67.9732,68.0476,36407.0
2023-07-21 12:40:00,73.19,73.19,73.08,73.11,36138.0,68.0569,68.0569,67.9546,67.9825,36138.0
2023-07-21 12:50:00,73.11,73.17,73.04,73.17,52336.0,67.9825,68.0383,67.9174,68.0383,52336.0
2023-07-21 13:00:00,73.17,73.21,73.03,73.14,52634.0,68.0383,68.0755,67.9081,68.0104,52634.0
2023-07-21 13:10:00,73.14,73.21,73.14,73.2,51246.0,68.0104,68.0755,68.0104,68.0662,51246.0
2023-07-21 13:20:00,73.2,73.23,73.12,73.17,51631.0,68.0662,68.0941,67.9918,68.0383,51631.0
2023-07-21 13:30:00,73.16,73.29,73.1,73.23,51862.0,68.029,68.1499,67.9732,68.0941,51862.0
2023-07-21 13:40:00,73.23,73.25,73.12,73.13,42994.0,68.0941,68.1127,67.9918,68.0011,42994.0
2023-07-21 13:50:00,73.13,73.13,72.92,72.97,61909.0,68.0011,68.0011,67.8058,67.8523,61909.0
2023-07-21 14:00:00,72.97,73.03,72.89,72.97,47724.0,67.8523,67.9081,67.7779,67.8523,47724.0
2023-07-21 14:10:00,72.98,73.01,72.94,72.98,44307.0,67.8616,67.8895,67.8244,67.8616,44307.0
2023-07-21 14:20:00,72.99,73.12,72.96,73.12,50727.0,67.8709,67.9918,67.843,67.9918,50727.0
2023-07-21 14:30:00,73.12,73.13,73.03,73.09,48624.0,67.9918,68.0011,67.9081,67.9639,48624.0
2023-07-21 14:40:00,73.08,73.09,72.99,73.03,37577.0,67.9546,67.9639,67.8709,67.9081,37577.0
2023-07-21 14:50:00,73.02,73.03,72.92,73.02,50144.0,67.8988,67.9081,67.8058,67.8988,50144.0
2023-07-21 15:00:00,73.02,73.09,73.01,73.08,71381.0,67.8988,67.9639,67.8895,67.9546,71381.0
2023-07-21 15:10:00,73.08,73.2,73.08,73.17,72318.0,67.9546,68.0662,67.9546,68.0383,72318.0
2023-07-21 15:20:00,73.18,73.19,73.08,73.13,49546.0,68.0476,68.0569,67.9546,68.0011,49546.0
2023-07-21 15:30:00,73.13,73.21,73.09,73.12,89815.0,68.0011,68.0755,67.9639,67.9918,89815.0
2023-07-21 15:40:00,73.11,73.16,72.87,73.01,117082.0,67.9825,68.029,67.7593,67.8895,117082.0
2023-07-21 15:50:00,73.0,73.2,72.89,73.05,375717.0,67.8802,68.0662,67.7779,67.9267,375717.0
2023-07-24 09:30:00,73.24,73.27,72.92,73.24,154624.0,68.1034,68.1313,67.8058,68.1034,154624.0
2023-07-24 09:40:00,73.23,73.26,73.05,73.17,58579.0,68.0941,68.122,67.9267,68.0383,58579.0
2023-07-24 09:50:00,73.18,73.25,72.83,72.92,183035.0,68.0476,68.1127,67.7221,67.8058,183035.0
2023-07-24 10:00:00,72.96,72.99,72.64,72.68,61672.0,67.843,67.8709,67.5455,67.5826,61672.0
2023-07-24 10:10:00,72.68,72.78,72.57,72.59,67037.0,67.5826,67.6756,67.4804,67.499,67037.0
2023-07-24 10:20:00,72.6,72.6,72.49,72.56,72610.0,67.5083,67.5083,67.406,67.4711,72610.0
2023-07-24 10:30:00,72.57,72.82,72.56,72.81,93730.0,67.4804,67.7128,67.4711,67.7035,93730.0
2023-07-24 10:40:00,72.81,72.89,72.66,72.86,69532.0,67.7035,67.7779,67.5641,67.75,69532.0
2023-07-24 10:50:00,72.85,72.92,72.71,72.86,37997.0,67.7407,67.8058,67.6105,67.75,37997.0
2023-07-24 11:00:00,72.85,72.92,72.8,72.91,41392.0,67.7407,67.8058,67.6942,67.7965,41392.0
2023-07-24 11:10:00,72.92,72.95,72.74,72.78,34212.0,67.8058,67.8337,67.6384,67.6756,34212.0
2023-07-24 11:20:00,72.78,73.08,72.77,73.05,42242.0,67.6756,67.9546,67.6663,67.9267,42242.0
2023-07-24 11:30:00,73.08,73.31,73.07,73.31,46673.0,67.9546,68.1685,67.9453,68.1685,46673.0
2023-07-24 11:40:00,73.32,73.37,73.21,73.25,45313.0,68.1778,68.2243,68.0755,68.1127,45313.0
2023-07-24 11:50:00,73.25,73.28,73.2,73.23,46732.0,68.1127,68.1406,68.0662,68.0941,46732.0
2023-07-24 12:00:00,73.23,73.29,73.19,73.19,33745.0,68.0941,68.1499,68.0569,68.0569,33745.0
2023-07-24 12:10:00,73.19,73.22,73.11,73.19,26554.0,68.0569,68.0848,67.9825,68.0569,26554.0
2023-07-24 12:20:00,73.2,73.24,73.16,73.2,23065.0,68.0662,68.1034,68.029,68.0662,23065.0
2023-07-24 12:30:00,73.19,73.2,73.13,73.14,22959.0,68.0569,68.0662,68.0011,68.0104,22959.0
2023-07-24 12:40:00,73.14,73.17,73.09,73.09,22788.0,68.0104,68.0383,67.9639,67.9639,22788.0
2023-07-24 12:50:00,73.09,73.13,73.05,73.08,20784.0,67.9639,68.0011,67.9267,67.9546,20784.0
2023-07-24 13:00:00,73.08,73.1,72.99,73.03,33172.0,67.9546,67.9732,67.8709,67.9081,33172.0
2023-07-24 13:10:00,73.04,73.11,73.02,73.06,27957.0,67.9174,67.9825,67.8988,67.936,27957.0
2023-07-24 13:20:00,73.06,73.17,73.04,73.17,17663.0,67.936,68.0383,67.9174,68.0383,17663.0
2023-07-24 13:30:00,73.17,73.18,73.06,73.09,24597.0,68.0383,68.0476,67.936,67.9639,24597.0
2023-07-24 13:40:00,73.08,73.13,73.08,73.11,27651.0,67.9546,68.0011,67.9546,67.9825,27651.0
2023-07-24 13:50:00,73.12,73.13,73.03,73.11,39822.0,67.9918,68.0011,67.9081,67.9825,39822.0
2023-07-24 14:00:00,73.12,73.15,73.06,73.12,28844.0,67.9918,68.0197,67.936,67.9918,28844.0
2023-07-24 14:10:00,73.12,73.15,73.07,73.08,30192.0,67.9918,68.0197,67.9453,67.9546,30192.0
2023-07-24 14:20:00,73.07,73.11,72.99,73.04,42893.0,67.9453,67.9825,67.8709,67.9174,42893.0
2023-07-24 14:30:00,73.05,73.06,72.97,73.03,30052.0,67.9267,67.936,67.8523,67.9081,30052.0
2023-07-24 14:40:00,73.03,73.08,72.99,73.06,44240.0,67.9081,67.9546,67.8709,67.936,44240.0
2023-07-24 14:50:00,73.06,73.14,73.04,73.13,24030.0,67.936,68.0104,67.9174,68.0011,24030.0
2023-07-24 15:00:00,73.13,73.14,73.06,73.06,51623.0,68.0011,68.0104,67.936,67.936,51623.0
2023-07-24 15:10:00,73.06,73.12,73.04,73.08,49224.0,67.936,67.9918,67.9174,67.9546,49224.0
2023-07-24 15:20:00,73.09,73.12,73.01,73.06,57473.0,67.9639,67.9918,67.8895,67.936,57473.0
2023-07-24 15:30:00,73.06,73.09,72.91,72.95,61398.0,67.936,67.9639,67.7965,67.8337,61398.0
2023-07-24 15:40:00,72.95,73.09,72.91,73.02,78089.0,67.8337,67.9639,67.7965,67.8988,78089.0
2023-07-24 15:50:00,73.02,73.11,72.92,72.96,312724.0,67.8988,67.9825,67.8058,67.843,312724.0
2023-07-25 09:30:00,72.7,72.83,72.4,72.68,127235.0,67.6012,67.7221,67.3223,67.5826,127235.0
2023-07-25 09:40:00,72.68,72.69,72.47,72.55,47117.0,67.5826,67.5919,67.3874,67.4618,47117.0
2023-07-25 09:50:00,72.55,72.65,72.46,72.56,82220.0,67.4618,67.5548,67.3781,67.4711,82220.0
2023-07-25 10:00:00,72.55,72.73,72.41,72.72,77743.0,67.4618,67.6291,67.3316,67.6198,77743.0
2023-07-25 10:10:00,72.73,72.81,72.69,72.78,55611.0,67.6291,67.7035,67.5919,67.6756,55611.0
2023-07-25 10:20:00,72.8,72.93,72.75,72.9,61929.0,67.6942,67.8151,67.6477,67.7872,61929.0
2023-07-25 10:30:00,72.89,73.0,72.85,72.95,35390.0,67.7779,67.8802,67.7407,67.8337,35390.0
2023-07-25 10:40:00,72.96,73.03,72.95,72.98,88844.0,67.843,67.9081,67.8337,67.8616,88844.0
2023-07-25 10:50:00,72.99,73.13,72.91,72.98,34083.0,67.8709,68.0011,67.7965,67.8616,34083.0
2023-07-25 11:00:00,72.96,73.06,72.89,73.03,39502.0,67.843,67.936,67.7779,67.9081,39502.0
2023-07-25 11:10:00,73.03,73.08,72.99,73.02,32840.0,67.9081,67.9546,67.8709,67.8988,32840.0
2023-07-25 11:20:00,73.0,73.05,72.95,72.98,69442.0,67.8802,67.9267,67.8337,67.8616,69442.0
2023-07-25 11:30:00,72.97,73.03,72.95,73.02,33447.0,67.8523,67.9081,67.8337,67.8988,33447.0
2023-07-25 11:40:00,73.01,73.11,72.99,73.09,42541.0,67.8895,67.9825,67.8709,67.9639,42541.0
2023-07-25 11:50:00,73.09,73.11,73.05,73.09,59538.0,67.9639,67.9825,67.9267,67.9639,59538.0
2023-07-25 12:00:00,73.1,73.18,73.08,73.12,195435.0,67.9732,68.0476,67.9546,67.9918,195435.0
2023-07-25 12:10:00,73.12,73.18,73.06,73.09,27774.0,67.9918,68.0476,67.936,67.9639,27774.0
2023-07-25 12:20:00,73.1,73.14,72.99,72.99,28017.0,67.9732,68.0104,67.8709,67.8709,28017.0
2023-07-25 12:30:00,72.98,73.07,72.95,72.97,36207.0,67.8616,67.9453,67.8337,67.8523,36207.0
2023-07-25 12:40:00,72.97,73.01,72.93,72.95,45017.0,67.8523,67.8895,67.8151,67.8337,45017.0
2023-07-25 12:50:00,72.95,73.02,72.93,72.98,34576.0,67.8337,67.8988,67.8151,67.8616,34576.0
2023-07-25 13:00:00,72.99,73.05,72.95,72.99,41293.0,67.8709,67.9267,67.8337,67.8709,41293.0
2023-07-25 13:10:00,73.0,73.0,72.92,72.92,22176.0,67.8802,67.8802,67.8058,67.8058,22176.0
2023-07-25 13:20:00,72.92,72.93,72.86,72.87,29349.0,67.8058,67.8151,67.75,67.7593,29349.0
2023-07-25 13:30:00,72.87,72.9,72.85,72.88,79994.0,67.7593,67.7872,67.7407,67.7686,79994.0
2023-07-25 13:40:00,72.89,72.95,72.88,72.94,39246.0,67.7779,67.8337,67.7686,67.8244,39246.0
2023-07-25 13:50:00,72.94,72.96,72.88,72.91,45755.0,67.8244,67.843,67.7686,67.7965,45755.0
2023-07-25 14:00:00,72.91,72.94,72.87,72.92,31346.0,67.7965,67.8244,67.7593,67.8058,31346.0
2023-07-25 14:10:00,72.92,73.0,72.91,72.95,42904.0,67.8058,67.8802,67.7965,67.8337,42904.0
2023-07-25 14:20:00,72.95,73.0,72.92,73.0,37839.0,67.8337,67.8802,67.8058,67.8802,37839.0
2023-07-25 14:30:00,73.0,73.02,72.93,72.98,74568.0,67.8802,67.8988,67.8151,67.8616,74568.0
2023-07-25 14:40:00,72.98,72.99,72.93,72.97,35974.0,67.8616,67.8709,67.8151,67.8523,35974.0
2023-07-25 14:50:00,72.98,72.98,72.9,72.95,60577.0,67.8616,67.8616,67.7872,67.8337,60577.0
2023-07-25 15:00:00,72.95,72.95,72.77,72.8,60635.0,67.8337,67.8337,67.6663,67.6942,60635.0
2023-07-25 15:10:00,72.8,72.83,72.77,72.81,79783.0,67.6942,67.7221,67.6663,67.7035,79783.0
2023-07-25 15:20:00,72.81,72.84,72.75,72.76,91057.0,67.7035,67.7314,67.6477,67.657,91057.0
2023-07-25 15:30:00,72.76,72.81,72.72,72.77,127378.0,67.657,67.7035,67.6198,67.6663,127378.0
2023-07-25 15:40:00,72.77,72.79,72.71,72.73,161271.0,67.6663,67.6849,67.6105,67.6291,161271.0
2023-07-25 15:50:00,72.72,72.73,72.6,72.62,548788.0,67.6198,67.6291,67.5083,67.5269,548788.0
2023-07-26 09:30:00,72.51,73.04,72.46,72.87,88006.0,67.4246,67.9174,67.3781,67.7593,88006.0
2023-07-26 09:40:00,72.91,73.01,72.71,72.73,67433.0,67.7965,67.8895,67.6105,67.6291,67433.0
2023-07-26 09:50:00,72.7,72.81,72.51,72.59,66283.0,67.6012,67.7035,67.4246,67.499,66283.0
2023-07-26 10:00:00,72.6,72.79,72.59,72.77,42449.0,67.5083,67.6849,67.499,67.6663,42449.0
2023-07-26 10:10:00,72.78,72.86,72.76,72.8,58281.0,67.6756,67.75,67.657,67.6942,58281.0
2023-07-26 10:20:00,72.8,73.04,72.79,73.04,92121.0,67.6942,67.9174,67.6849,67.9174,92121.0
2023-07-26 10:30:00,73.03,73.24,73.03,73.23,42268.0,67.9081,68.1034,67.9081,68.0941,42268.0
2023-07-26 10:40:00,73.22,73.5,73.17,73.5,74371.0,68.0848,68.3451,68.0383,68.3451,74371.0
2023-07-26 10:50:00,73.5,73.8,73.5,73.66,79309.0,68.3451,68.6241,68.3451,68.4939,79309.0
2023-07-26 11:00:00,73.65,73.84,73.6,73.61,100433.0,68.4846,68.6613,68.4381,68.4474,100433.0
2023-07-26 11:10:00,73.63,73.68,73.54,73.56,33290.0,68.466,68.5125,68.3823,68.4009,33290.0
2023-07-26 11:20:00,73.56,73.62,73.5,73.52,23742.0,68.4009,68.4567,68.3451,68.3637,23742.0
2023-07-26 11:30:00,73.53,73.55,73.44,73.48,40584.0,68.373,68.3916,68.2893,68.3265,40584.0
2023-07-26 11:40:00,73.47,73.47,73.33,73.37,50717.0,68.3172,68.3172,68.1871,68.2243,50717.0
2023-07-26 11:50:00,73.38,73.42,73.32,73.35,35575.0,68.2336,68.2708,68.1778,68.2057,35575.0
2023-07-26 12:00:00,73.35,73.47,73.33,73.44,31767.0,68.2057,68.3172,68.1871,68.2893,31767.0
2023-07-26 12:10:00,73.44,73.47,73.41,73.44,17671.0,68.2893,68.3172,68.2615,68.2893,17671.0
2023-07-26 12:20:00,73.44,73.48,73.41,73.46,24483.0,68.2893,68.3265,68.2615,68.3079,24483.0
2023-07-26 12:30:00,73.47,73.47,73.39,73.43,21815.0,68.3172,68.3172,68.2429,68.28,21815.0
2023-07-26 12:40:00,73.43,73.44,73.33,73.4,26343.0,68.28,68.2893,68.1871,68.2522,26343.0
2023-07-26 12:50:00,73.39,73.42,73.34,73.34,28683.0,68.2429,68.2708,68.1964,68.1964,28683.0
2023-07-26 13:00:00,73.34,73.38,73.28,73.3,32006.0,68.1964,68.2336,68.1406,68.1592,32006.0
2023-07-26 13:10:00,73.3,73.33,73.25,73.27,21662.0,68.1592,68.1871,68.1127,68.1313,21662.0
2023-07-26 13:20:00,73.28,73.3,73.17,73.21,22904.0,68.1406,68.1592,68.0383,68.0755,22904.0
2023-07-26 13:30:00,73.21,73.25,73.17,73.21,30488.0,68.0755,68.1127,68.0383,68.0755,30488.0
2023-07-26 13:40:00,73.21,73.24,73.12,73.13,26956.0,68.0755,68.1034,67.9918,68.0011,26956.0
2023-07-26 13:50:00,73.13,73.15,73.06,73.11,20890.0,68.0011,68.0197,67.936,67.9825,20890.0
2023-07-26 14:00:00,73.1,73.19,72.98,73.01,28721.0,67.9732,68.0569,67.8616,67.8895,28721.0
2023-07-26 14:10:00,73.0,73.0,72.87,72.91,79024.0,67.8802,67.8802,67.7593,67.7965,79024.0
2023-07-26 14:20:00,72.9,73.04,72.9,73.02,29585.0,67.7872,67.9174,67.7872,67.8988,29585.0
2023-07-26 14:30:00,73.0,73.05,72.91,72.98,62083.0,67.8802,67.9267,67.7965,67.8616,62083.0
2023-07-26 14:40:00,73.0,73.13,72.99,73.13,59081.0,67.8802,68.0011,67.8709,68.0011,59081.0
2023-07-26 14:50:00,73.13,73.27,73.13,73.25,68747.0,68.0011,68.1313,68.0011,68.1127,68747.0
2023-07-26 15:00:00,73.25,73.25,72.91,72.92,51365.0,68.1127,68.1127,67.7965,67.8058,51365.0
2023-07-26 15:10:00,72.92,72.99,72.81,72.86,32195.0,67.8058,67.8709,67.7035,67.75,32195.0
2023-07-26 15:20:00,72.85,72.93,72.84,72.87,37030.0,67.7407,67.8151,67.7314,67.7593,37030.0
2023-07-26 15:30:00,72.84,72.86,72.76,72.83,54788.0,67.7314,67.75,67.657,67.7221,54788.0
2023-07-26 15:40:00,72.84,72.87,72.78,72.86,92875.0,67.7314,67.7593,67.6756,67.75,92875.0
2023-07-26 15:50:00,72.86,73.11,72.85,73.1,201108.0,67.75,67.9825,67.7407,67.9732,201108.0
2023-07-27 09:30:00,72.81,72.99,72.77,72.95,118058.0,67.7035,67.8709,67.6663,67.8337,118058.0
2023-07-27 09:40:00,72.97,73.02,72.5,72.65,51549.0,67.8523,67.8988,67.4153,67.5548,51549.0
2023-07-27 09:50:00,72.61,72.77,72.57,72.77,40931.0,67.5176,67.6663,67.4804,67.6663,40931.0
2023-07-27 10:00:00,72.76,72.89,72.68,72.84,83827.0,67.657,67.7779,67.5826,67.7314,83827.0
2023-07-27 10:10:00,72.83,72.95,72.69,72.76,77173.0,67.7221,67.8337,67.5919,67.657,77173.0
2023-07-27 10:20:00,72.76,72.97,72.74,72.96,37935.0,67.657,67.8523,67.6384,67.843,37935.0
2023-07-27 10:30:00,72.95,73.0,72.7,72.73,32953.0,67.8337,67.8802,67.6012,67.6291,32953.0
2023-07-27 10:40:00,72.71,72.71,72.57,72.63,78737.0,67.6105,67.6105,67.4804,67.5362,78737.0
2023-07-27 10:50:00,72.62,72.65,72.51,72.63,54419.0,67.5269,67.5548,67.4246,67.5362,54419.0
2023-07-27 11:00:00,72.63,72.64,72.48,72.63,60868.0,67.5362,67.5455,67.3967,67.5362,60868.0
2023-07-27 11:10:00,72.63,72.69,72.58,72.68,71063.0,67.5362,67.5919,67.4897,67.5826,71063.0
2023-07-27 11:20:00,72.68,72.71,72.57,72.71,202312.0,67.5826,67.6105,67.4804,67.6105,202312.0
2023-07-27 11:30:00,72.71,72.87,72.69,72.85,220567.0,67.6105,67.7593,67.5919,67.7407,220567.0
2023-07-27 11:40:00,72.86,72.93,72.76,72.78,96976.0,67.75,67.8151,67.657,67.6756,96976.0
2023-07-27 11:50:00,72.78,72.89,72.78,72.89,82264.0,67.6756,67.7779,67.6756,67.7779,82264.0
2023-07-27 12:00:00,72.89,72.91,72.76,72.84,46558.0,67.7779,67.7965,67.657,67.7314,46558.0
2023-07-27 12:10:00,72.84,72.99,72.83,72.9,38249.0,67.7314,67.8709,67.7221,67.7872,38249.0
2023-07-27 12:20:00,72.9,72.96,72.76,72.81,51718.0,67.7872,67.843,67.657,67.7035,51718.0
2023-07-27 12:30:00,72.8,72.86,72.78,72.83,30127.0,67.6942,67.75,67.6756,67.7221,30127.0
2023-07-27 12:40:00,72.83,72.85,72.76,72.81,20834.0,67.7221,67.7407,67.657,67.7035,20834.0
2023-07-27 12:50:00,72.83,72.83,72.76,72.83,20467.0,67.7221,67.7221,67.657,67.7221,20467.0
2023-07-27 13:00:00,72.84,72.84,72.76,72.78,33215.0,67.7314,67.7314,67.657,67.6756,33215.0
2023-07-27 13:10:00,72.79,72.8,72.59,72.65,69801.0,67.6849,67.6942,67.499,67.5548,69801.0
2023-07-27 13:20:00,72.64,72.68,72.6,72.64,43059.0,67.5455,67.5826,67.5083,67.5455,43059.0
2023-07-27 13:30:00,72.64,72.69,72.58,72.65,38851.0,67.5455,67.5919,67.4897,67.5548,38851.0
2023-07-27 13:40:00,72.65,72.69,72.63,72.64,34225.0,67.5548,67.5919,67.5362,67.5455,34225.0
2023-07-27 13:50:00,72.62,72.7,72.6,72.69,40008.0,67.5269,67.6012,67.5083,67.5919,40008.0
2023-07-27 14:00:00,72.69,72.7,72.49,72.52,31544.0,67.5919,67.6012,67.406,67.4339,31544.0
2023-07-27 14:10:00,72.51,72.58,72.43,72.48,51981.0,67.4246,67.4897,67.3502,67.3967,51981.0
2023-07-27 14:20:00,72.49,72.57,72.48,72.52,40626.0,67.406,67.4804,67.3967,67.4339,40626.0
2023-07-27 14:30:00,72.52,72.56,72.44,72.47,57332.0,67.4339,67.4711,67.3595,67.3874,57332.0
2023-07-27 14:40:00,72.46,72.52,72.44,72.51,30171.0,67.3781,67.4339,67.3595,67.4246,30171.0
2023-07-27 14:50:00,72.5,72.52,72.46,72.5,41789.0,67.4153,67.4339,67.3781,67.4153,41789.0
2023-07-27 15:00:00,72.5,72.52,72.39,72.45,33696.0,67.4153,67.4339,67.313,67.3688,33696.0
2023-07-27 15:10:00,72.46,72.59,72.45,72.53,60931.0,67.3781,67.499,67.3688,67.4432,60931.0
2023-07-27 15:20:00,72.53,72.57,72.48,72.53,56548.0,67.4432,67.4804,67.3967,67.4432,56548.0
2023-07-27 15:30:00,72.53,72.61,72.52,72.6,72339.0,67.4432,67.5176,67.4339,67.5083,72339.0
2023-07-27 15:40:00,72.61,72.7,72.6,72.65,168608.0,67.5176,67.6012,67.5083,67.5548,168608.0
2023-07-27 15:50:00,72.64,72.89,72.58,72.86,746934.0,67.5455,67.7779,67.4897,67.75,746934.0
2023-07-28 09:30:00,73.31,73.64,73.1,73.54,110105.0,68.1685,68.4753,67.9732,68.3823,110105.0
2023-07-28 09:40:00,73.58,73.59,73.0,73.13,63843.0,68.4195,68.4288,67.8802,68.0011,63843.0
2023-07-28 09:50:00,73.15,73.26,72.93,73.2,47192.0,68.0197,68.122,67.8151,68.0662,47192.0
2023-07-28 10:00:00,73.19,73.26,73.15,73.2,61911.0,68.0569,68.122,68.0197,68.0662,61911.0
2023-07-28 10:10:00,73.21,73.25,73.11,73.23,86361.0,68.0755,68.1127,67.9825,68.0941,86361.0
2023-07-28 10:20:00,73.25,73.37,73.14,73.23,69925.0,68.1127,68.2243,68.0104,68.0941,69925.0
2023-07-28 10:30:00,73.21,73.21,72.9,73.05,44683.0,68.0755,68.0755,67.7872,67.9267,44683.0
2023-07-28 10:40:00,73.05,73.21,72.93,73.2,170945.0,67.9267,68.0755,67.8151,68.0662,170945.0
2023-07-28 10:50:00,73.2,73.26,73.16,73.19,147928.0,68.0662,68.122,68.029,68.0569,147928.0
2023-07-28 11:00:00,73.18,73.23,73.14,73.16,139995.0,68.0476,68.0941,68.0104,68.029,139995.0
2023-07-28 11:10:00,73.15,73.21,73.15,73.15,58811.0,68.0197,68.0755,68.0197,68.0197,58811.0
2023-07-28 11:20:00,73.15,73.22,73.14,73.21,66769.0,68.0197,68.0848,68.0104,68.0755,66769.0
2023-07-28 11:30:00,73.21,73.22,73.04,73.09,158870.0,68.0755,68.0848,67.9174,67.9639,158870.0
2023-07-28 11:40:00,73.08,73.16,73.05,73.08,70524.0,67.9546,68.029,67.9267,67.9546,70524.0
2023-07-28 11:50:00,73.08,73.1,72.65,72.69,200968.0,67.9546,67.9732,67.5548,67.5919,200968.0
2023-07-28 12:00:00,72.7,72.7,72.48,72.59,56707.0,67.6012,67.6012,67.3967,67.499,56707.0
2023-07-28 12:10:00,72.6,72.67,72.46,72.53,101613.0,67.5083,67.5734,67.3781,67.4432,101613.0
2023-07-28 12:20:00,72.52,72.56,72.5,72.5,75772.0,67.4339,67.4711,67.4153,67.4153,75772.0
2023-07-28 12:30:00,72.51,72.59,72.48,72.59,31966.0,67.4246,67.499,67.3967,67.499,31966.0
2023-07-28 12:40:00,72.58,72.58,72.41,72.43,20712.0,67.4897,67.4897,67.3316,67.3502,20712.0
2023-07-28 12:50:00,72.44,72.48,72.43,72.45,22195.0,67.3595,67.3967,67.3502,67.3688,22195.0
2023-07-28 13:00:00,72.45,72.48,72.39,72.42,24197.0,67.3688,67.3967,67.313,67.3409,24197.0
2023-07-28 13:10:00,72.43,72.45,72.39,72.42,28979.0,67.3502,67.3688,67.313,67.3409,28979.0
2023-07-28 13:20:00,72.4,72.42,72.34,72.34,31131.0,67.3223,67.3409,67.2665,67.2665,31131.0
2023-07-28 13:30:00,72.35,72.38,72.19,72.23,63750.0,67.2758,67.3037,67.127,67.1642,63750.0
2023-07-28 13:40:00,72.23,72.26,72.17,72.2,125372.0,67.1642,67.1921,67.1084,67.1363,125372.0
2023-07-28 13:50:00,72.2,72.26,72.16,72.19,66307.0,67.1363,67.1921,67.0991,67.127,66307.0
2023-07-28 14:00:00,72.2,72.36,72.2,72.36,44667.0,67.1363,67.2851,67.1363,67.2851,44667.0
2023-07-28 14:10:00,72.37,72.46,72.36,72.45,28713.0,67.2944,67.3781,67.2851,67.3688,28713.0
2023-07-28 14:20:00,72.45,72.62,72.45,72.62,41727.0,67.3688,67.5269,67.3688,67.5269,41727.0
2023-07-28 14:30:00,72.62,72.68,72.57,72.62,50468.0,67.5269,67.5826,67.4804,67.5269,50468.0
2023-07-28 14:40:00,72.63,72.65,72.47,72.52,108506.0,67.5362,67.5548,67.3874,67.4339,108506.0
2023-07-28 14:50:00,72.52,72.52,72.47,72.5,86833.0,67.4339,67.4339,67.3874,67.4153,86833.0
2023-07-28 15:00:00,72.5,72.53,72.41,72.42,77926.0,67.4153,67.4432,67.3316,67.3409,77926.0
2023-07-28 15:10:00,72.42,72.51,72.41,72.44,137007.0,67.3409,67.4246,67.3316,67.3595,137007.0
2023-07-28 15:20:00,72.45,72.47,72.39,72.42,97922.0,67.3688,67.3874,67.313,67.3409,97922.0
2023-07-28 15:30:00,72.41,72.43,72.32,72.39,174149.0,67.3316,67.3502,67.2479,67.313,174149.0
2023-07-28 15:40:00,72.39,72.39,72.25,72.29,154718.0,67.313,67.313,67.1828,67.22,154718.0
2023-07-28 15:50:00,72.29,72.41,72.25,72.33,401828.0,67.22,67.3316,67.1828,67.2572,401828.0
2023-07-31 09:30:00,72.71,72.8,72.42,72.5,116883.0,67.6105,67.6942,67.3409,67.4153,116883.0
2023-07-31 09:40:00,72.51,72.83,72.44,72.75,69251.0,67.4246,67.7221,67.3595,67.6477,69251.0
2023-07-31 09:50:00,72.75,72.88,72.61,72.64,84397.0,67.6477,67.7686,67.5176,67.5455,84397.0
2023-07-31 10:00:00,72.65,72.76,72.59,72.62,55130.0,67.5548,67.657,67.499,67.5269,55130.0
2023-07-31 10:10:00,72.63,72.68,72.55,72.6,46592.0,67.5362,67.5826,67.4618,67.5083,46592.0
2023-07-31 10:20:00,72.59,72.72,72.55,72.71,40525.0,67.499,67.6198,67.4618,67.6105,40525.0
2023-07-31 10:30:00,72.7,72.81,72.6,72.67,32702.0,67.6012,67.7035,67.5083,67.5734,32702.0
2023-07-31 10:40:00,72.68,72.69,72.54,72.55,29671.0,67.5826,67.5919,67.4525,67.4618,29671.0
2023-07-31 10:50:00,72.55,72.75,72.55,72.73,32246.0,67.4618,67.6477,67.4618,67.6291,32246.0
2023-07-31 11:00:00,72.74,72.74,72.44,72.5,40481.0,67.6384,67.6384,67.3595,67.4153,40481.0
2023-07-31 11:10:00,72.5,72.52,72.37,72.47,73922.0,67.4153,67.4339,67.2944,67.3874,73922.0
2023-07-31 11:20:00,72.46,72.49,72.3,72.34,66621.0,67.3781,67.406,67.2293,67.2665,66621.0
2023-07-31 11:30:00,72.34,72.4,72.27,72.31,31225.0,67.2665,67.3223,67.2014,67.2386,31225.0
2023-07-31 11:40:00,72.31,72.31,72.19,72.25,36910.0,67.2386,67.2386,67.127,67.1828,36910.0
2023-07-31 11:50:00,72.25,72.37,72.24,72.34,24305.0,67.1828,67.2944,67.1735,67.2665,24305.0
2023-07-31 12:00:00,72.36,72.38,72.29,72.34,35601.0,67.2851,67.3037,67.22,67.2665,35601.0
2023-07-31 12:10:00,72.33,72.42,72.3,72.31,27407.0,67.2572,67.3409,67.2293,67.2386,27407.0
2023-07-31 12:20:00,72.31,72.34,72.26,72.28,25009.0,67.2386,67.2665,67.1921,67.2107,25009.0
2023-07-31 12:30:00,72.28,72.36,72.27,72.34,15350.0,67.2107,67.2851,67.2014,67.2665,15350.0
2023-07-31 12:40:00,72.34,72.44,72.3,72.38,18678.0,67.2665,67.3595,67.2293,67.3037,18678.0
2023-07-31 12:50:00,72.38,72.46,72.36,72.39,19676.0,67.3037,67.3781,67.2851,67.313,19676.0
2023-07-31 13:00:00,72.39,72.39,72.28,72.37,15295.0,67.313,67.313,67.2107,67.2944,15295.0
2023-07-31 13:10:00,72.37,72.45,72.33,72.38,27330.0,67.2944,67.3688,67.2572,67.3037,27330.0
2023-07-31 13:20:00,72.37,72.37,72.28,72.31,24665.0,67.2944,67.2944,67.2107,67.2386,24665.0
2023-07-31 13:30:00,72.31,72.38,72.28,72.31,31360.0,67.2386,67.3037,67.2107,67.2386,31360.0
2023-07-31 13:40:00,72.31,72.38,72.31,72.36,17594.0,67.2386,67.3037,67.2386,67.2851,17594.0
2023-07-31 13:50:00,72.37,72.42,72.35,72.38,27109.0,67.2944,67.3409,67.2758,67.3037,27109.0
2023-07-31 14:00:00,72.38,72.38,72.26,72.28,21856.0,67.3037,67.3037,67.1921,67.2107,21856.0
2023-07-31 14:10:00,72.26,72.33,72.23,72.25,41362.0,67.1921,67.2572,67.1642,67.1828,41362.0
2023-07-31 14:20:00,72.25,72.27,72.17,72.17,34549.0,67.1828,67.2014,67.1084,67.1084,34549.0
2023-07-31 14:30:00,72.17,72.26,72.17,72.19,20441.0,67.1084,67.1921,67.1084,67.127,20441.0
2023-07-31 14:40:00,72.2,72.2,72.1,72.12,25301.0,67.1363,67.1363,67.0433,67.0619,25301.0
2023-07-31 14:50:00,72.12,72.14,72.02,72.08,38286.0,67.0619,67.0805,66.9689,67.0247,38286.0
2023-07-31 15:00:00,72.08,72.16,72.05,72.07,35162.0,67.0247,67.0991,66.9968,67.0154,35162.0
2023-07-31 15:10:00,72.08,72.09,71.99,72.06,53381.0,67.0247,67.034,66.941,67.0061,53381.0
2023-07-31 15:20:00,72.06,72.09,72.0,72.05,38643.0,67.0061,67.034,66.9503,66.9968,38643.0
2023-07-31 15:30:00,72.1,72.19,72.05,72.06,64623.0,67.0433,67.127,66.9968,67.0061,64623.0
2023-07-31 15:40:00,72.06,72.17,72.05,72.07,78176.0,67.0061,67.1084,66.9968,67.0154,78176.0
2023-07-31 15:50:00,72.05,72.43,72.0,72.34,779783.0,66.9968,67.3502,66.9503,67.2665,779783.0
2023-08-01 09:30:00,72.28,72.54,72.2,72.32,107799.0,67.2107,67.4525,67.1363,67.2479,107799.0
2023-08-01 09:40:00,72.34,72.36,71.99,72.25,113766.0,67.2665,67.2851,66.941,67.1828,113766.0
2023-08-01 09:50:00,72.24,72.51,72.23,72.46,76584.0,67.1735,67.4246,67.1642,67.3781,76584.0
2023-08-01 10:00:00,72.46,72.51,72.24,72.27,90153.0,67.3781,67.4246,67.1735,67.2014,90153.0
2023-08-01 10:10:00,72.26,72.36,72.15,72.18,81982.0,67.1921,67.2851,67.0898,67.1177,81982.0
2023-08-01 10:20:00,72.2,72.27,72.14,72.16,44158.0,67.1363,67.2014,67.0805,67.0991,44158.0
2023-08-01 10:30:00,72.15,72.2,71.94,71.97,56343.0,67.0898,67.1363,66.8945,66.9224,56343.0
2023-08-01 10:40:00,71.99,72.08,71.95,71.97,49256.0,66.941,67.0247,66.9038,66.9224,49256.0
2023-08-01 10:50:00,71.98,72.06,71.92,72.04,36643.0,66.9317,67.0061,66.876,66.9875,36643.0
2023-08-01 11:00:00,72.04,72.04,71.84,71.84,57576.0,66.9875,66.9875,66.8016,66.8016,57576.0
2023-08-01 11:10:00,71.85,72.0,71.84,71.94,35505.0,66.8109,66.9503,66.8016,66.8945,35505.0
2023-08-01 11:20:00,71.93,71.94,71.73,71.82,37513.0,66.8853,66.8945,66.6993,66.783,37513.0
2023-08-01 11:30:00,71.82,71.89,71.66,71.68,35118.0,66.783,66.8481,66.6342,66.6528,35118.0
2023-08-01 11:40:00,71.69,71.79,71.64,71.68,42800.0,66.6621,66.7551,66.6156,66.6528,42800.0
2023-08-01 11:50:00,71.68,71.69,71.55,71.66,36759.0,66.6528,66.6621,66.5319,66.6342,36759.0
2023-08-01 12:00:00,71.66,71.73,71.6,71.65,47167.0,66.6342,66.6993,66.5784,66.6249,47167.0
2023-08-01 12:10:00,71.65,71.68,71.61,71.65,29928.0,66.6249,66.6528,66.5877,66.6249,29928.0
2023-08-01 12:20:00,71.66,71.79,71.57,71.75,41175.0,66.6342,66.7551,66.5505,66.7179,41175.0
2023-08-01 12:30:00,71.73,71.79,71.64,71.7,29539.0,66.6993,66.7551,66.6156,66.6714,29539.0
2023-08-01 12:40:00,71.69,71.8,71.67,71.75,32531.0,66.6621,66.7644,66.6435,66.7179,32531.0
2023-08-01 12:50:00,71.73,71.85,71.73,71.84,21871.0,66.6993,66.8109,66.6993,66.8016,21871.0
2023-08-01 13:00:00,71.84,71.84,71.67,71.68,18363.0,66.8016,66.8016,66.6435,66.6528,18363.0
2023-08-01 13:10:00,71.69,71.81,71.69,71.72,22608.0,66.6621,66.7737,66.6621,66.69,22608.0
2023-08-01 13:20:00,71.72,71.75,71.64,71.67,37984.0,66.69,66.7179,66.6156,66.6435,37984.0
2023-08-01 13:30:00,71.67,71.73,71.63,71.67,57054.0,66.6435,66.6993,66.6063,66.6435,57054.0
2023-08-01 13:40:00,71.67,71.74,71.65,71.7,35049.0,66.6435,66.7086,66.6249,66.6714,35049.0
2023-08-01 13:50:00,71.7,71.76,71.63,71.65,33626.0,66.6714,66.7272,66.6063,66.6249,33626.0
2023-08-01 14:00:00,71.66,71.72,71.65,71.67,30050.0,66.6342,66.69,66.6249,66.6435,30050.0
2023-08-01 14:10:00,71.68,71.74,71.68,71.73,43589.0,66.6528,66.7086,66.6528,66.6993,43589.0
2023-08-01 14:20:00,71.73,71.73,71.64,71.65,52565.0,66.6993,66.6993,66.6156,66.6249,52565.0
2023-08-01 14:30:00,71.67,71.76,71.65,71.75,39328.0,66.6435,66.7272,66.6249,66.7179,39328.0
2023-08-01 14:40:00,71.74,71.74,71.65,71.68,34694.0,66.7086,66.7086,66.6249,66.6528,34694.0
2023-08-01 14:50:00,71.67,71.68,71.59,71.64,28028.0,66.6435,66.6528,66.5691,66.6156,28028.0
2023-08-01 15:00:00,71.64,71.66,71.58,71.65,48904.0,66.6156,66.6342,66.5598,66.6249,48904.0
2023-08-01 15:10:00,71.64,71.67,71.6,71.63,27397.0,66.6156,66.6435,66.5784,66.6063,27397.0
2023-08-01 15:20:00,71.63,71.65,71.55,71.58,57550.0,66.6063,66.6249,66.5319,66.5598,57550.0
2023-08-01 15:30:00,71.58,71.6,71.38,71.38,92470.0,66.5598,66.5784,66.3738,66.3738,92470.0
2023-08-01 15:40:00,71.38,71.5,71.32,71.5,84714.0,66.3738,66.4854,66.318,66.4854,84714.0
2023-08-01 15:50:00,71.51,71.57,71.25,71.29,429967.0,66.4947,66.5505,66.2529,66.2901,429967.0
2023-08-02 09:30:00,71.02,71.35,71.02,71.26,87998.0,66.0391,66.3459,66.0391,66.2622,87998.0
2023-08-02 09:40:00,71.29,71.58,71.23,71.43,49302.0,66.2901,66.5598,66.2343,66.4203,49302.0
2023-08-02 09:50:00,71.45,71.64,71.42,71.56,45269.0,66.4389,66.6156,66.411,66.5412,45269.0
2023-08-02 10:00:00,71.54,71.54,71.17,71.25,62544.0,66.5226,66.5226,66.1786,66.2529,62544.0
2023-08-02 10:10:00,71.25,71.42,71.19,71.36,183184.0,66.2529,66.411,66.1971,66.3552,183184.0
2023-08-02 10:20:00,71.36,71.36,71.07,71.18,48692.0,66.3552,66.3552,66.0856,66.1879,48692.0
2023-08-02 10:30:00,71.19,71.29,71.08,71.11,26396.0,66.1971,66.2901,66.0949,66.1228,26396.0
2023-08-02 10:40:00,71.11,71.23,71.06,71.17,31248.0,66.1228,66.2343,66.0763,66.1786,31248.0
2023-08-02 10:50:00,71.19,71.19,70.98,71.06,36908.0,66.1971,66.1971,66.0019,66.0763,36908.0
2023-08-02 11:00:00,71.04,71.17,70.99,71.0,38081.0,66.0577,66.1786,66.0112,66.0205,38081.0
2023-08-02 11:10:00,71.01,71.04,70.89,70.9,30022.0,66.0298,66.0577,65.9182,65.9275,30022.0
2023-08-02 11:20:00,70.9,71.11,70.89,71.05,49621.0,65.9275,66.1228,65.9182,66.067,49621.0
2023-08-02 11:30:00,71.05,71.19,71.0,71.14,87718.0,66.067,66.1971,66.0205,66.1507,87718.0
2023-08-02 11:40:00,71.13,71.2,71.03,71.19,46574.0,66.1414,66.2064,66.0484,66.1971,46574.0
2023-08-02 11:50:00,71.19,71.27,71.14,71.2,29861.0,66.1971,66.2715,66.1507,66.2064,29861.0
2023-08-02 12:00:00,71.21,71.38,71.21,71.36,73118.0,66.2157,66.3738,66.2157,66.3552,73118.0
2023-08-02 12:10:00,71.37,71.48,71.31,71.47,35913.0,66.3645,66.4668,66.3087,66.4575,35913.0
2023-08-02 12:20:00,71.46,71.56,71.44,71.5,34039.0,66.4482,66.5412,66.4296,66.4854,34039.0
2023-08-02 12:30:00,71.49,71.58,71.46,71.57,29176.0,66.4761,66.5598,66.4482,66.5505,29176.0
2023-08-02 12:40:00,71.56,71.61,71.53,71.58,24295.0,66.5412,66.5877,66.5133,66.5598,24295.0
2023-08-02 12:50:00,71.58,71.59,71.51,71.53,26515.0,66.5598,66.5691,66.4947,66.5133,26515.0
2023-08-02 13:00:00,71.52,71.52,71.43,71.47,22060.0,66.504,66.504,66.4203,66.4575,22060.0
2023-08-02 13:10:00,71.47,71.52,71.43,71.5,34340.0,66.4575,66.504,66.4203,66.4854,34340.0
2023-08-02 13:20:00,71.52,71.56,71.47,71.56,28169.0,66.504,66.5412,66.4575,66.5412,28169.0
2023-08-02 13:30:00,71.55,71.58,71.37,71.41,38065.0,66.5319,66.5598,66.3645,66.4017,38065.0
2023-08-02 13:40:00,71.41,71.41,71.33,71.36,28906.0,66.4017,66.4017,66.3273,66.3552,28906.0
2023-08-02 13:50:00,71.35,71.38,71.28,71.31,37487.0,66.3459,66.3738,66.2808,66.3087,37487.0
2023-08-02 14:00:00,71.31,71.32,71.18,71.22,26659.0,66.3087,66.318,66.1879,66.225,26659.0
2023-08-02 14:10:00,71.22,71.27,71.2,71.25,20432.0,66.225,66.2715,66.2064,66.2529,20432.0
2023-08-02 14:20:00,71.24,71.34,71.23,71.26,31133.0,66.2436,66.3366,66.2343,66.2622,31133.0
2023-08-02 14:30:00,71.27,71.35,71.24,71.26,37734.0,66.2715,66.3459,66.2436,66.2622,37734.0
2023-08-02 14:40:00,71.25,71.26,71.17,71.23,32042.0,66.2529,66.2622,66.1786,66.2343,32042.0
2023-08-02 14:50:00,71.24,71.25,71.11,71.11,44577.0,66.2436,66.2529,66.1228,66.1228,44577.0
2023-08-02 15:00:00,71.11,71.18,71.11,71.18,46315.0,66.1228,66.1879,66.1228,66.1879,46315.0
2023-08-02 15:10:00,71.17,71.19,71.1,71.14,56324.0,66.1786,66.1971,66.1135,66.1507,56324.0
2023-08-02 15:20:00,71.14,71.15,71.03,71.04,89607.0,66.1507,66.16,66.0484,66.0577,89607.0
2023-08-02 15:30:00,71.05,71.15,71.04,71.14,91823.0,66.067,66.16,66.0577,66.1507,91823.0
2023-08-02 15:40:00,71.14,71.24,71.11,71.15,107785.0,66.1507,66.2436,66.1228,66.16,107785.0
2023-08-02 15:50:00,71.14,71.23,70.96,70.97,520575.0,66.1507,66.2343,65.9833,65.9926,520575.0
2023-08-03 09:30:00,71.36,71.98,70.77,70.79,133870.0,66.3552,66.9317,65.8066,65.8252,133870.0
2023-08-03 09:40:00,70.77,70.97,70.51,70.6,106811.0,65.8066,65.9926,65.5648,65.6485,106811.0
2023-08-03 09:50:00,70.6,70.64,70.02,70.09,258373.0,65.6485,65.6857,65.1092,65.1743,258373.0
2023-08-03 10:00:00,70.09,70.57,70.08,70.31,267765.0,65.1743,65.6206,65.165,65.3789,267765.0
2023-08-03 10:10:00,70.32,70.41,70.09,70.15,117524.0,65.3882,65.4719,65.1743,65.2301,117524.0
2023-08-03 10:20:00,70.16,70.46,70.15,70.35,100208.0,65.2394,65.5183,65.2301,65.4161,100208.0
2023-08-03 10:30:00,70.33,70.35,70.17,70.23,68719.0,65.3975,65.4161,65.2487,65.3045,68719.0
2023-08-03 10:40:00,70.24,70.3,70.12,70.13,67900.0,65.3138,65.3696,65.2022,65.2115,67900.0
2023-08-03 10:50:00,70.13,70.33,70.06,70.08,69096.0,65.2115,65.3975,65.1464,65.165,69096.0
2023-08-03 11:00:00,70.08,70.14,69.75,69.75,132945.0,65.165,65.2208,64.8581,64.8581,132945.0
2023-08-03 11:10:00,69.74,69.74,69.5,69.51,108190.0,64.8488,64.8488,64.6257,64.635,108190.0
2023-08-03 11:20:00,69.51,69.55,69.17,69.17,105692.0,64.635,64.6722,64.3188,64.3188,105692.0
2023-08-03 11:30:00,69.17,69.23,69.02,69.02,110855.0,64.3188,64.3746,64.1793,64.1793,110855.0
2023-08-03 11:40:00,69.02,69.07,68.81,68.83,68864.0,64.1793,64.2258,63.9841,64.0027,68864.0
2023-08-03 11:50:00,68.83,68.83,68.64,68.76,99916.0,64.0027,64.0027,63.826,63.9376,99916.0
2023-08-03 12:00:00,68.75,69.02,68.75,68.81,86447.0,63.9283,64.1793,63.9283,63.9841,86447.0
2023-08-03 12:10:00,68.83,69.14,68.82,69.14,59047.0,64.0027,64.2909,63.9934,64.2909,59047.0
2023-08-03 12:20:00,69.14,69.23,69.0,69.06,70174.0,64.2909,64.3746,64.1607,64.2165,70174.0
2023-08-03 12:30:00,69.07,69.21,68.9,69.21,105203.0,64.2258,64.356,64.0678,64.356,105203.0
2023-08-03 12:40:00,69.23,69.32,69.19,69.31,26657.0,64.3746,64.4583,64.3374,64.449,26657.0
2023-08-03 12:50:00,69.33,69.33,68.99,69.03,72058.0,64.4676,64.4676,64.1514,64.1886,72058.0
2023-08-03 13:00:00,69.05,69.07,68.91,68.98,79509.0,64.2072,64.2258,64.0771,64.1421,79509.0
2023-08-03 13:10:00,68.98,69.19,68.83,68.84,93339.0,64.1421,64.3374,64.0027,64.012,93339.0
2023-08-03 13:20:00,68.86,68.89,68.66,68.67,90729.0,64.0306,64.0585,63.8446,63.8539,90729.0
2023-08-03 13:30:00,68.66,68.85,68.61,68.84,142419.0,63.8446,64.0213,63.7981,64.012,142419.0
2023-08-03 13:40:00,68.83,69.0,68.8,68.95,105315.0,64.0027,64.1607,63.9748,64.1143,105315.0
2023-08-03 13:50:00,68.93,69.16,68.92,69.06,37684.0,64.0957,64.3095,64.0864,64.2165,37684.0
2023-08-03 14:00:00,69.08,69.26,69.0,69.26,28336.0,64.2351,64.4025,64.1607,64.4025,28336.0
2023-08-03 14:10:00,69.27,69.31,69.14,69.19,33883.0,64.4118,64.449,64.2909,64.3374,33883.0
2023-08-03 14:20:00,69.18,69.2,69.06,69.12,60076.0,64.3281,64.3467,64.2165,64.2723,60076.0
2023-08-03 14:30:00,69.12,69.23,69.04,69.11,42984.0,64.2723,64.3746,64.1979,64.263,42984.0
2023-08-03 14:40:00,69.11,69.15,68.96,69.08,49961.0,64.263,64.3002,64.1235,64.2351,49961.0
2023-08-03 14:50:00,69.08,69.08,68.92,68.94,34880.0,64.2351,64.2351,64.0864,64.105,34880.0
2023-08-03 15:00:00,68.93,68.94,68.73,68.78,56602.0,64.0957,64.105,63.9097,63.9562,56602.0
2023-08-03 15:10:00,68.77,68.87,68.75,68.83,60963.0,63.9469,64.0399,63.9283,64.0027,60963.0
2023-08-03 15:20:00,68.82,68.82,68.73,68.8,73100.0,63.9934,63.9934,63.9097,63.9748,73100.0
2023-08-03 15:30:00,68.8,68.99,68.8,68.93,107180.0,63.9748,64.1514,63.9748,64.0957,107180.0
2023-08-03 15:40:00,68.94,68.96,68.82,68.84,96657.0,64.105,64.1235,63.9934,64.012,96657.0
2023-08-03 15:50:00,68.83,68.86,68.6,68.61,391473.0,64.0027,64.0306,63.7888,63.7981,391473.0
2023-08-04 09:30:00,68.74,69.43,68.67,69.28,121094.0,63.919,64.5606,63.8539,64.4211,121094.0
2023-08-04 09:40:00,69.31,69.46,69.09,69.26,162234.0,64.449,64.5885,64.2444,64.4025,162234.0
2023-08-04 09:50:00,69.24,69.62,69.22,69.59,109767.0,64.3839,64.7373,64.3653,64.7094,109767.0
2023-08-04 10:00:00,69.58,69.62,69.32,69.36,126565.0,64.7001,64.7373,64.4583,64.4955,126565.0
2023-08-04 10:10:00,69.38,69.4,69.08,69.17,84754.0,64.5141,64.5327,64.2351,64.3188,84754.0
2023-08-04 10:20:00,69.16,69.27,68.92,68.92,59554.0,64.3095,64.4118,64.0864,64.0864,59554.0
2023-08-04 10:30:00,68.91,69.08,68.88,68.98,57043.0,64.0771,64.2351,64.0492,64.1421,57043.0
2023-08-04 10:40:00,68.97,69.14,68.86,68.89,53441.0,64.1328,64.2909,64.0306,64.0585,53441.0
2023-08-04 10:50:00,68.87,68.9,68.7,68.71,46172.0,64.0399,64.0678,63.8818,63.8911,46172.0
2023-08-04 11:00:00,68.71,68.79,68.65,68.66,60293.0,63.8911,63.9655,63.8353,63.8446,60293.0
2023-08-04 11:10:00,68.65,68.85,68.64,68.82,38415.0,63.8353,64.0213,63.826,63.9934,38415.0
2023-08-04 11:20:00,68.83,68.89,68.76,68.82,34511.0,64.0027,64.0585,63.9376,63.9934,34511.0
2023-08-04 11:30:00,68.83,68.84,68.66,68.68,56557.0,64.0027,64.012,63.8446,63.8632,56557.0
2023-08-04 11:40:00,68.66,68.78,68.64,68.69,30496.0,63.8446,63.9562,63.826,63.8725,30496.0
2023-08-04 11:50:00,68.69,68.69,68.54,68.61,39574.0,63.8725,63.8725,63.733,63.7981,39574.0
2023-08-04 12:00:00,68.6,68.93,68.59,68.92,34032.0,63.7888,64.0957,63.7795,64.0864,34032.0
2023-08-04 12:10:00,68.92,68.92,68.8,68.83,41797.0,64.0864,64.0864,63.9748,64.0027,41797.0
2023-08-04 12:20:00,68.82,68.88,68.69,68.71,67837.0,63.9934,64.0492,63.8725,63.8911,67837.0
2023-08-04 12:30:00,68.72,68.72,68.65,68.72,21548.0,63.9004,63.9004,63.8353,63.9004,21548.0
2023-08-04 12:40:00,68.73,68.75,68.66,68.74,48175.0,63.9097,63.9283,63.8446,63.919,48175.0
2023-08-04 12:50:00,68.75,68.75,68.65,68.67,26311.0,63.9283,63.9283,63.8353,63.8539,26311.0
2023-08-04 13:00:00,68.68,68.69,68.62,68.63,24657.0,63.8632,63.8725,63.8074,63.8167,24657.0
2023-08-04 13:10:00,68.64,68.67,68.55,68.6,42872.0,63.826,63.8539,63.7423,63.7888,42872.0
2023-08-04 13:20:00,68.59,68.67,68.58,68.63,51706.0,63.7795,63.8539,63.7702,63.8167,51706.0
2023-08-04 13:30:00,68.63,68.72,68.56,68.58,49396.0,63.8167,63.9004,63.7516,63.7702,49396.0
2023-08-04 13:40:00,68.56,68.63,68.44,68.46,144889.0,63.7516,63.8167,63.64,63.6586,144889.0
2023-08-04 13:50:00,68.46,68.49,68.32,68.37,33115.0,63.6586,63.6865,63.5284,63.5749,33115.0
2023-08-04 14:00:00,68.36,68.36,68.13,68.15,44610.0,63.5656,63.5656,63.3518,63.3704,44610.0
2023-08-04 14:10:00,68.15,68.17,68.04,68.11,34204.0,63.3704,63.389,63.2681,63.3332,34204.0
2023-08-04 14:20:00,68.12,68.12,68.02,68.06,40116.0,63.3425,63.3425,63.2495,63.2867,40116.0
2023-08-04 14:30:00,68.04,68.11,67.88,67.89,101597.0,63.2681,63.3332,63.1193,63.1286,101597.0
2023-08-04 14:40:00,67.89,67.9,67.7,67.75,52937.0,63.1286,63.1379,62.9519,62.9984,52937.0
2023-08-04 14:50:00,67.76,67.8,67.63,67.72,37919.0,63.0077,63.0449,62.8868,62.9705,37919.0
2023-08-04 15:00:00,67.7,67.75,67.63,67.65,54234.0,62.9519,62.9984,62.8868,62.9054,54234.0
2023-08-04 15:10:00,67.65,67.7,67.6,67.65,66995.0,62.9054,62.9519,62.8589,62.9054,66995.0
2023-08-04 15:20:00,67.64,67.64,67.5,67.56,65462.0,62.8961,62.8961,62.7659,62.8217,65462.0
2023-08-04 15:30:00,67.55,67.71,67.53,67.71,96880.0,62.8124,62.9612,62.7938,62.9612,96880.0
2023-08-04 15:40:00,67.73,67.92,67.72,67.81,202080.0,62.9798,63.1565,62.9705,63.0542,202080.0
2023-08-04 15:50:00,67.81,67.94,67.76,67.85,369840.0,63.0542,63.1751,63.0077,63.0914,369840.0
2023-08-07 09:30:00,68.0,68.47,67.99,68.28,89578.0,63.2309,63.6679,63.2216,63.4912,89578.0
2023-08-07 09:40:00,68.28,68.44,68.07,68.32,50074.0,63.4912,63.64,63.296,63.5284,50074.0
2023-08-07 09:50:00,68.34,68.41,68.26,68.31,40534.0,63.547,63.6121,63.4726,63.5191,40534.0
2023-08-07 10:00:00,68.32,68.4,68.12,68.23,69480.0,63.5284,63.6028,63.3425,63.4447,69480.0
2023-08-07 10:10:00,68.23,68.45,68.17,68.41,73486.0,63.4447,63.6493,63.389,63.6121,73486.0
2023-08-07 10:20:00,68.45,68.53,68.4,68.48,34258.0,63.6493,63.7237,63.6028,63.6772,34258.0
2023-08-07 10:30:00,68.48,68.52,68.18,68.25,41773.0,63.6772,63.7144,63.3983,63.4633,41773.0
2023-08-07 10:40:00,68.24,68.27,68.04,68.05,61325.0,63.454,63.4819,63.2681,63.2774,61325.0
2023-08-07 10:50:00,68.03,68.12,67.95,67.96,39088.0,63.2588,63.3425,63.1844,63.1937,39088.0
2023-08-07 11:00:00,67.96,68.2,67.96,68.14,28721.0,63.1937,63.4169,63.1937,63.3611,28721.0
2023-08-07 11:10:00,68.16,68.19,68.0,68.14,42685.0,63.3797,63.4076,63.2309,63.3611,42685.0
2023-08-07 11:20:00,68.13,68.27,68.01,68.01,33146.0,63.3518,63.4819,63.2402,63.2402,33146.0
2023-08-07 11:30:00,68.01,68.07,67.93,68.07,33570.0,63.2402,63.296,63.1658,63.296,33570.0
2023-08-07 11:40:00,68.08,68.08,67.96,68.0,19111.0,63.3053,63.3053,63.1937,63.2309,19111.0
2023-08-07 11:50:00,68.01,68.06,67.96,68.0,41333.0,63.2402,63.2867,63.1937,63.2309,41333.0
2023-08-07 12:00:00,67.99,67.99,67.9,67.94,39753.0,63.2216,63.2216,63.1379,63.1751,39753.0
2023-08-07 12:10:00,67.94,68.04,67.93,68.0,32544.0,63.1751,63.2681,63.1658,63.2309,32544.0
2023-08-07 12:20:00,68.01,68.07,67.99,68.04,35752.0,63.2402,63.296,63.2216,63.2681,35752.0
2023-08-07 12:30:00,68.04,68.08,67.95,67.97,43810.0,63.2681,63.3053,63.1844,63.203,43810.0
2023-08-07 12:40:00,67.96,68.01,67.91,67.95,25262.0,63.1937,63.2402,63.1472,63.1844,25262.0
2023-08-07 12:50:00,67.95,68.01,67.88,68.01,57078.0,63.1844,63.2402,63.1193,63.2402,57078.0
2023-08-07 13:00:00,68.01,68.08,67.97,68.07,23093.0,63.2402,63.3053,63.203,63.296,23093.0
2023-08-07 13:10:00,68.07,68.09,67.93,67.93,27243.0,63.296,63.3146,63.1658,63.1658,27243.0
2023-08-07 13:20:00,67.92,68.1,67.91,68.03,27343.0,63.1565,63.3239,63.1472,63.2588,27343.0
2023-08-07 13:30:00,68.03,68.05,67.98,68.02,24161.0,63.2588,63.2774,63.2123,63.2495,24161.0
2023-08-07 13:40:00,68.02,68.08,68.0,68.07,23474.0,63.2495,63.3053,63.2309,63.296,23474.0
2023-08-07 13:50:00,68.06,68.1,68.06,68.1,21583.0,63.2867,63.3239,63.2867,63.3239,21583.0
2023-08-07 14:00:00,68.1,68.19,68.03,68.08,32018.0,63.3239,63.4076,63.2588,63.3053,32018.0
2023-08-07 14:10:00,68.1,68.11,67.99,68.01,31099.0,63.3239,63.3332,63.2216,63.2402,31099.0
2023-08-07 14:20:00,68.02,68.11,68.01,68.08,25892.0,63.2495,63.3332,63.2402,63.3053,25892.0
2023-08-07 14:30:00,68.08,68.09,68.03,68.04,31457.0,63.3053,63.3146,63.2588,63.2681,31457.0
2023-08-07 14:40:00,68.05,68.14,68.05,68.12,22687.0,63.2774,63.3611,63.2774,63.3425,22687.0
2023-08-07 14:50:00,68.13,68.16,68.09,68.12,29909.0,63.3518,63.3797,63.3146,63.3425,29909.0
2023-08-07 15:00:00,68.12,68.19,68.11,68.13,29797.0,63.3425,63.4076,63.3332,63.3518,29797.0
2023-08-07 15:10:00,68.13,68.16,68.1,68.14,41880.0,63.3518,63.3797,63.3239,63.3611,41880.0
2023-08-07 15:20:00,68.15,68.19,68.12,68.14,35289.0,63.3704,63.4076,63.3425,63.3611,35289.0
2023-08-07 15:30:00,68.13,68.13,67.99,68.01,56213.0,63.3518,63.3518,63.2216,63.2402,56213.0
2023-08-07 15:40:00,68.01,68.06,67.84,67.85,100176.0,63.2402,63.2867,63.0821,63.0914,100176.0
2023-08-07 15:50:00,67.86,68.1,67.84,68.02,479690.0,63.1007,63.3239,63.0821,63.2495,479690.0
2023-08-08 09:30:00,68.01,68.26,67.84,67.93,83151.0,63.2402,63.4726,63.0821,63.1658,83151.0
2023-08-08 09:40:00,67.93,68.3,67.84,68.27,135612.0,63.1658,63.5098,63.0821,63.4819,135612.0
2023-08-08 09:50:00,68.25,68.4,68.23,68.4,68731.0,63.4633,63.6028,63.4447,63.6028,68731.0
2023-08-08 10:00:00,68.41,68.55,68.36,68.52,98771.0,63.6121,63.7423,63.5656,63.7144,98771.0
2023-08-08 10:10:00,68.53,68.54,68.15,68.18,88664.0,63.7237,63.733,63.3704,63.3983,88664.0
2023-08-08 10:20:00,68.19,68.26,68.0,68.02,65535.0,63.4076,63.4726,63.2309,63.2495,65535.0
2023-08-08 10:30:00,68.0,68.18,67.94,68.06,53402.0,63.2309,63.3983,63.1751,63.2867,53402.0
2023-08-08 10:40:00,68.04,68.11,67.85,67.88,35979.0,63.2681,63.3332,63.0914,63.1193,35979.0
2023-08-08 10:50:00,67.87,67.89,67.78,67.84,41951.0,63.11,63.1286,63.0263,63.0821,41951.0
2023-08-08 11:00:00,67.84,67.95,67.81,67.91,27853.0,63.0821,63.1844,63.0542,63.1472,27853.0
2023-08-08 11:10:00,67.91,67.98,67.88,67.96,29275.0,63.1472,63.2123,63.1193,63.1937,29275.0
2023-08-08 11:20:00,67.95,68.02,67.88,67.9,33005.0,63.1844,63.2495,63.1193,63.1379,33005.0
2023-08-08 11:30:00,67.9,67.93,67.78,67.82,23495.0,63.1379,63.1658,63.0263,63.0635,23495.0
2023-08-08 11:40:00,67.82,67.92,67.77,67.92,19914.0,63.0635,63.1565,63.017,63.1565,19914.0
2023-08-08 11:50:00,67.9,67.95,67.77,67.83,17898.0,63.1379,63.1844,63.017,63.0728,17898.0
2023-08-08 12:00:00,67.82,67.85,67.68,67.7,18381.0,63.0635,63.0914,62.9333,62.9519,18381.0
2023-08-08 12:10:00,67.72,67.95,67.69,67.9,195292.0,62.9705,63.1844,62.9426,63.1379,195292.0
2023-08-08 12:20:00,67.9,68.17,67.89,68.16,89719.0,63.1379,63.389,63.1286,63.3797,89719.0
2023-08-08 12:30:00,68.16,68.43,68.13,68.32,56590.0,63.3797,63.6307,63.3518,63.5284,56590.0
2023-08-08 12:40:00,68.31,68.46,68.27,68.45,45452.0,63.5191,63.6586,63.4819,63.6493,45452.0
2023-08-08 12:50:00,68.45,68.5,68.32,68.35,50649.0,63.6493,63.6958,63.5284,63.5563,50649.0
2023-08-08 13:00:00,68.4,68.46,68.35,68.46,25432.0,63.6028,63.6586,63.5563,63.6586,25432.0
2023-08-08 13:10:00,68.46,68.48,68.34,68.36,25563.0,63.6586,63.6772,63.547,63.5656,25563.0
2023-08-08 13:20:00,68.35,68.37,68.25,68.27,18497.0,63.5563,63.5749,63.4633,63.4819,18497.0
2023-08-08 13:30:00,68.28,68.37,68.22,68.28,34733.0,63.4912,63.5749,63.4354,63.4912,34733.0
2023-08-08 13:40:00,68.28,68.3,68.22,68.29,23824.0,63.4912,63.5098,63.4354,63.5005,23824.0
2023-08-08 13:50:00,68.27,68.29,68.16,68.22,28691.0,63.4819,63.5005,63.3797,63.4354,28691.0
2023-08-08 14:00:00,68.23,68.25,68.18,68.24,24779.0,63.4447,63.4633,63.3983,63.454,24779.0
2023-08-08 14:10:00,68.24,68.3,68.21,68.23,16805.0,63.454,63.5098,63.4261,63.4447,16805.0
2023-08-08 14:20:00,68.24,68.3,68.24,68.27,16819.0,63.454,63.5098,63.454,63.4819,16819.0
2023-08-08 14:30:00,68.27,68.3,68.24,68.25,19207.0,63.4819,63.5098,63.454,63.4633,19207.0
2023-08-08 14:40:00,68.26,68.3,68.25,68.28,20717.0,63.4726,63.5098,63.4633,63.4912,20717.0
2023-08-08 14:50:00,68.28,68.32,68.21,68.26,53007.0,63.4912,63.5284,63.4261,63.4726,53007.0
2023-08-08 15:00:00,68.25,68.36,68.24,68.33,52517.0,63.4633,63.5656,63.454,63.5377,52517.0
2023-08-08 15:10:00,68.33,68.42,68.3,68.42,35259.0,63.5377,63.6214,63.5098,63.6214,35259.0
2023-08-08 15:20:00,68.42,68.55,68.39,68.53,33791.0,63.6214,63.7423,63.5935,63.7237,33791.0
2023-08-08 15:30:00,68.54,68.61,68.52,68.55,51966.0,63.733,63.7981,63.7144,63.7423,51966.0
2023-08-08 15:40:00,68.55,68.69,68.55,68.65,206460.0,63.7423,63.8725,63.7423,63.8353,206460.0
2023-08-08 15:50:00,68.65,68.83,68.57,68.8,361144.0,63.8353,64.0027,63.7609,63.9748,361144.0
2023-08-09 09:30:00,68.82,69.23,68.75,69.17,139629.0,63.9934,64.3746,63.9283,64.3188,139629.0
2023-08-09 09:40:00,69.17,69.41,69.02,69.35,70477.0,64.3188,64.542,64.1793,64.4862,70477.0
2023-08-09 09:50:00,69.34,69.45,69.3,69.41,86271.0,64.4769,64.5792,64.4397,64.542,86271.0
2023-08-09 10:00:00,69.41,69.51,69.3,69.38,55993.0,64.542,64.635,64.4397,64.5141,55993.0
2023-08-09 10:10:00,69.39,69.43,69.29,69.37,71385.0,64.5234,64.5606,64.4304,64.5048,71385.0
2023-08-09 10:20:00,69.39,69.4,69.23,69.29,85460.0,64.5234,64.5327,64.3746,64.4304,85460.0
2023-08-09 10:30:00,69.31,69.47,69.22,69.41,52302.0,64.449,64.5978,64.3653,64.542,52302.0
2023-08-09 10:40:00,69.42,69.54,69.42,69.49,34397.0,64.5513,64.6629,64.5513,64.6164,34397.0
2023-08-09 10:50:00,69.5,69.69,69.5,69.65,24694.0,64.6257,64.8024,64.6257,64.7652,24694.0
2023-08-09 11:00:00,69.66,69.71,69.44,69.54,35676.0,64.7745,64.8209,64.5699,64.6629,35676.0
2023-08-09 11:10:00,69.55,69.61,69.38,69.41,28927.0,64.6722,64.728,64.5141,64.542,28927.0
2023-08-09 11:20:00,69.42,69.45,69.25,69.29,24911.0,64.5513,64.5792,64.3932,64.4304,24911.0
2023-08-09 11:30:00,69.29,69.29,69.17,69.2,23320.0,64.4304,64.4304,64.3188,64.3467,23320.0
2023-08-09 11:40:00,69.21,69.25,69.1,69.14,31229.0,64.356,64.3932,64.2537,64.2909,31229.0
2023-08-09 11:50:00,69.12,69.13,68.99,68.99,39124.0,64.2723,64.2816,64.1514,64.1514,39124.0
2023-08-09 12:00:00,68.98,69.11,68.88,69.09,68600.0,64.1421,64.263,64.0492,64.2444,68600.0
2023-08-09 12:10:00,69.09,69.1,68.98,68.98,40469.0,64.2444,64.2537,64.1421,64.1421,40469.0
2023-08-09 12:20:00,68.97,69.03,68.93,68.93,24265.0,64.1328,64.1886,64.0957,64.0957,24265.0
2023-08-09 12:30:00,68.92,69.05,68.91,68.96,19331.0,64.0864,64.2072,64.0771,64.1235,19331.0
2023-08-09 12:40:00,68.97,69.05,68.96,69.05,42244.0,64.1328,64.2072,64.1235,64.2072,42244.0
2023-08-09 12:50:00,69.05,69.14,69.0,69.09,13312.0,64.2072,64.2909,64.1607,64.2444,13312.0
2023-08-09 13:00:00,69.07,69.12,69.01,69.12,12433.0,64.2258,64.2723,64.17,64.2723,12433.0
2023-08-09 13:10:00,69.13,69.27,69.08,69.21,31797.0,64.2816,64.4118,64.2351,64.356,31797.0
2023-08-09 13:20:00,69.22,69.27,69.17,69.26,30507.0,64.3653,64.4118,64.3188,64.4025,30507.0
2023-08-09 13:30:00,69.27,69.28,69.2,69.22,31838.0,64.4118,64.4211,64.3467,64.3653,31838.0
2023-08-09 13:40:00,69.23,69.27,69.21,69.23,27982.0,64.3746,64.4118,64.356,64.3746,27982.0
2023-08-09 13:50:00,69.23,69.29,69.2,69.29,28756.0,64.3746,64.4304,64.3467,64.4304,28756.0
2023-08-09 14:00:00,69.3,69.3,69.22,69.27,24779.0,64.4397,64.4397,64.3653,64.4118,24779.0
2023-08-09 14:10:00,69.27,69.3,69.2,69.27,39329.0,64.4118,64.4397,64.3467,64.4118,39329.0
2023-08-09 14:20:00,69.27,69.31,69.24,69.25,20193.0,64.4118,64.449,64.3839,64.3932,20193.0
2023-08-09 14:30:00,69.26,69.36,69.24,69.36,43594.0,64.4025,64.4955,64.3839,64.4955,43594.0
2023-08-09 14:40:00,69.36,69.38,69.27,69.3,45349.0,64.4955,64.5141,64.4118,64.4397,45349.0
2023-08-09 14:50:00,69.31,69.34,69.26,69.31,30949.0,64.449,64.4769,64.4025,64.449,30949.0
2023-08-09 15:00:00,69.31,69.31,69.21,69.27,55324.0,64.449,64.449,64.356,64.4118,55324.0
2023-08-09 15:10:00,69.26,69.29,69.19,69.25,56700.0,64.4025,64.4304,64.3374,64.3932,56700.0
2023-08-09 15:20:00,69.25,69.3,69.19,69.21,58783.0,64.3932,64.4397,64.3374,64.356,58783.0
2023-08-09 15:30:00,69.21,69.54,69.18,69.51,95408.0,64.356,64.6629,64.3281,64.635,95408.0
2023-08-09 15:40:00,69.5,69.58,69.35,69.39,158912.0,64.6257,64.7001,64.4862,64.5234,158912.0
2023-08-09 15:50:00,69.39,69.48,69.14,69.2,448839.0,64.5234,64.6071,64.2909,64.3467,448839.0
2023-08-10 09:30:00,69.7,69.96,69.56,69.85,116570.0,64.8116,65.0534,64.6815,64.9511,116570.0
2023-08-10 09:40:00,69.84,69.97,69.75,69.78,47722.0,64.9418,65.0627,64.8581,64.886,47722.0
2023-08-10 09:50:00,69.76,69.82,69.56,69.62,32528.0,64.8674,64.9232,64.6815,64.7373,32528.0
2023-08-10 10:00:00,69.61,69.66,69.48,69.6,49373.0,64.728,64.7745,64.6071,64.7187,49373.0
2023-08-10 10:10:00,69.6,69.66,69.52,69.59,35888.0,64.7187,64.7745,64.6443,64.7094,35888.0
2023-08-10 10:20:00,69.53,69.67,69.51,69.64,21001.0,64.6536,64.7838,64.635,64.7559,21001.0
2023-08-10 10:30:00,69.62,69.75,69.61,69.74,17913.0,64.7373,64.8581,64.728,64.8488,17913.0
2023-08-10 10:40:00,69.73,69.8,69.58,69.59,17634.0,64.8395,64.9046,64.7001,64.7094,17634.0
2023-08-10 10:50:00,69.58,69.58,69.48,69.57,18076.0,64.7001,64.7001,64.6071,64.6908,18076.0
2023-08-10 11:00:00,69.57,69.58,69.41,69.46,28769.0,64.6908,64.7001,64.542,64.5885,28769.0
2023-08-10 11:10:00,69.44,69.49,69.41,69.48,32086.0,64.5699,64.6164,64.542,64.6071,32086.0
2023-08-10 11:20:00,69.49,69.57,69.49,69.53,35773.0,64.6164,64.6908,64.6164,64.6536,35773.0
2023-08-10 11:30:00,69.52,69.56,69.39,69.4,37819.0,64.6443,64.6815,64.5234,64.5327,37819.0
2023-08-10 11:40:00,69.41,69.52,69.37,69.5,16154.0,64.542,64.6443,64.5048,64.6257,16154.0
2023-08-10 11:50:00,69.51,69.51,69.4,69.49,14690.0,64.635,64.635,64.5327,64.6164,14690.0
2023-08-10 12:00:00,69.5,69.53,69.37,69.39,14077.0,64.6257,64.6536,64.5048,64.5234,14077.0
2023-08-10 12:10:00,69.4,69.51,69.36,69.45,22766.0,64.5327,64.635,64.4955,64.5792,22766.0
2023-08-10 12:20:00,69.45,69.47,69.39,69.44,22898.0,64.5792,64.5978,64.5234,64.5699,22898.0
2023-08-10 12:30:00,69.42,69.45,69.39,69.45,8893.0,64.5513,64.5792,64.5234,64.5792,8893.0
2023-08-10 12:40:00,69.44,69.46,69.4,69.46,10165.0,64.5699,64.5885,64.5327,64.5885,10165.0
2023-08-10 12:50:00,69.47,69.49,69.39,69.42,26307.0,64.5978,64.6164,64.5234,64.5513,26307.0
2023-08-10 13:00:00,69.44,69.44,69.3,69.37,16225.0,64.5699,64.5699,64.4397,64.5048,16225.0
2023-08-10 13:10:00,69.35,69.47,69.34,69.35,23140.0,64.4862,64.5978,64.4769,64.4862,23140.0
2023-08-10 13:20:00,69.32,69.36,69.27,69.33,28981.0,64.4583,64.4955,64.4118,64.4676,28981.0
2023-08-10 13:30:00,69.33,69.33,69.22,69.28,21199.0,64.4676,64.4676,64.3653,64.4211,21199.0
2023-08-10 13:40:00,69.28,69.39,69.28,69.34,14079.0,64.4211,64.5234,64.4211,64.4769,14079.0
2023-08-10 13:50:00,69.35,69.35,69.23,69.25,32212.0,64.4862,64.4862,64.3746,64.3932,32212.0
2023-08-10 14:00:00,69.24,69.38,69.2,69.35,27009.0,64.3839,64.5141,64.3467,64.4862,27009.0
2023-08-10 14:10:00,69.36,69.5,69.34,69.4,24736.0,64.4955,64.6257,64.4769,64.5327,24736.0
2023-08-10 14:20:00,69.41,69.47,69.39,69.39,15496.0,64.542,64.5978,64.5234,64.5234,15496.0
2023-08-10 14:30:00,69.39,69.41,69.35,69.39,18639.0,64.5234,64.542,64.4862,64.5234,18639.0
2023-08-10 14:40:00,69.4,69.44,69.36,69.39,22767.0,64.5327,64.5699,64.4955,64.5234,22767.0
2023-08-10 14:50:00,69.39,69.52,69.39,69.51,93369.0,64.5234,64.6443,64.5234,64.635,93369.0
2023-08-10 15:00:00,69.51,69.52,69.42,69.45,61408.0,64.635,64.6443,64.5513,64.5792,61408.0
2023-08-10 15:10:00,69.45,69.48,69.4,69.44,38092.0,64.5792,64.6071,64.5327,64.5699,38092.0
2023-08-10 15:20:00,69.44,69.51,69.4,69.44,109124.0,64.5699,64.635,64.5327,64.5699,109124.0
2023-08-10 15:30:00,69.41,69.44,69.25,69.27,66147.0,64.542,64.5699,64.3932,64.4118,66147.0
2023-08-10 15:40:00,69.26,69.26,69.1,69.2,100986.0,64.4025,64.4025,64.2537,64.3467,100986.0
2023-08-10 15:50:00,69.19,69.43,69.14,69.41,243184.0,64.3374,64.5606,64.2909,64.542,243184.0
2023-08-11 09:30:00,69.34,69.6,68.93,69.2,78874.0,64.4769,64.7187,64.0957,64.3467,78874.0
2023-08-11 09:40:00,69.21,69.37,69.05,69.36,44701.0,64.356,64.5048,64.2072,64.4955,44701.0
2023-08-11 09:50:00,69.36,69.51,69.35,69.51,35552.0,64.4955,64.635,64.4862,64.635,35552.0
2023-08-11 10:00:00,69.53,69.58,69.39,69.42,85125.0,64.6536,64.7001,64.5234,64.5513,85125.0
2023-08-11 10:10:00,69.42,69.53,69.35,69.53,56150.0,64.5513,64.6536,64.4862,64.6536,56150.0
2023-08-11 10:20:00,69.53,69.6,69.47,69.47,33747.0,64.6536,64.7187,64.5978,64.5978,33747.0
2023-08-11 10:30:00,69.49,69.5,69.31,69.5,87032.0,64.6164,64.6257,64.449,64.6257,87032.0
2023-08-11 10:40:00,69.5,69.53,69.36,69.37,25596.0,64.6257,64.6536,64.4955,64.5048,25596.0
2023-08-11 10:50:00,69.36,69.45,69.24,69.29,26003.0,64.4955,64.5792,64.3839,64.4304,26003.0
2023-08-11 11:00:00,69.28,69.32,69.21,69.3,29046.0,64.4211,64.4583,64.356,64.4397,29046.0
2023-08-11 11:10:00,69.28,69.33,69.25,69.28,23739.0,64.4211,64.4676,64.3932,64.4211,23739.0
2023-08-11 11:20:00,69.28,69.34,69.23,69.34,39909.0,64.4211,64.4769,64.3746,64.4769,39909.0
2023-08-11 11:30:00,69.34,69.46,69.31,69.32,57882.0,64.4769,64.5885,64.449,64.4583,57882.0
2023-08-11 11:40:00,69.33,69.44,69.26,69.41,33430.0,64.4676,64.5699,64.4025,64.542,33430.0
2023-08-11 11:50:00,69.39,69.54,69.35,69.54,24233.0,64.5234,64.6629,64.4862,64.6629,24233.0
2023-08-11 12:00:00,69.55,69.62,69.5,69.57,33944.0,64.6722,64.7373,64.6257,64.6908,33944.0
2023-08-11 12:10:00,69.55,69.62,69.53,69.59,34153.0,64.6722,64.7373,64.6536,64.7094,34153.0
2023-08-11 12:20:00,69.59,69.61,69.57,69.59,17015.0,64.7094,64.728,64.6908,64.7094,17015.0
2023-08-11 12:30:00,69.58,69.58,69.42,69.51,23415.0,64.7001,64.7001,64.5513,64.635,23415.0
2023-08-11 12:40:00,69.53,69.57,69.44,69.47,63716.0,64.6536,64.6908,64.5699,64.5978,63716.0
2023-08-11 12:50:00,69.47,69.53,69.46,69.47,12215.0,64.5978,64.6536,64.5885,64.5978,12215.0
2023-08-11 13:00:00,69.47,69.53,69.44,69.49,19723.0,64.5978,64.6536,64.5699,64.6164,19723.0
2023-08-11 13:10:00,69.5,69.51,69.4,69.44,26979.0,64.6257,64.635,64.5327,64.5699,26979.0
2023-08-11 13:20:00,69.44,69.55,69.42,69.53,15960.0,64.5699,64.6722,64.5513,64.6536,15960.0
2023-08-11 13:30:00,69.53,69.56,69.48,69.51,25050.0,64.6536,64.6815,64.6071,64.635,25050.0
2023-08-11 13:40:00,69.51,69.52,69.46,69.46,16860.0,64.635,64.6443,64.5885,64.5885,16860.0
2023-08-11 13:50:00,69.47,69.51,69.42,69.51,18930.0,64.5978,64.635,64.5513,64.635,18930.0
2023-08-11 14:00:00,69.52,69.56,69.49,69.54,31300.0,64.6443,64.6815,64.6164,64.6629,31300.0
2023-08-11 14:10:00,69.53,69.57,69.51,69.53,24356.0,64.6536,64.6908,64.635,64.6536,24356.0
2023-08-11 14:20:00,69.52,69.65,69.52,69.62,51725.0,64.6443,64.7652,64.6443,64.7373,51725.0
2023-08-11 14:30:00,69.61,69.7,69.55,69.59,21438.0,64.728,64.8116,64.6722,64.7094,21438.0
2023-08-11 14:40:00,69.59,69.65,69.58,69.62,48090.0,64.7094,64.7652,64.7001,64.7373,48090.0
2023-08-11 14:50:00,69.62,69.64,69.58,69.59,21890.0,64.7373,64.7559,64.7001,64.7094,21890.0
2023-08-11 15:00:00,69.59,69.59,69.47,69.48,32635.0,64.7094,64.7094,64.5978,64.6071,32635.0
2023-08-11 15:10:00,69.47,69.52,69.45,69.49,34152.0,64.5978,64.6443,64.5792,64.6164,34152.0
2023-08-11 15:20:00,69.48,69.55,69.47,69.48,59342.0,64.6071,64.6722,64.5978,64.6071,59342.0
2023-08-11 15:30:00,69.47,69.55,69.44,69.45,71306.0,64.5978,64.6722,64.5699,64.5792,71306.0
2023-08-11 15:40:00,69.45,69.46,69.33,69.33,61828.0,64.5792,64.5885,64.4676,64.4676,61828.0
2023-08-11 15:50:00,69.32,69.51,69.25,69.5,371297.0,64.4583,64.635,64.3932,64.6257,371297.0
2023-08-14 09:30:00,69.41,69.74,69.03,69.12,122122.0,64.542,64.8488,64.1886,64.2723,122122.0
2023-08-14 09:40:00,69.11,69.17,68.93,69.0,47824.0,64.263,64.3188,64.0957,64.1607,47824.0
2023-08-14 09:50:00,69.0,69.04,68.85,68.91,21987.0,64.1607,64.1979,64.0213,64.0771,21987.0
2023-08-14 10:00:00,68.88,68.97,68.81,68.86,71958.0,64.0492,64.1328,63.9841,64.0306,71958.0
2023-08-14 10:10:00,68.87,68.97,68.85,68.95,88298.0,64.0399,64.1328,64.0213,64.1143,88298.0
2023-08-14 10:20:00,68.95,69.06,68.92,69.05,38305.0,64.1143,64.2165,64.0864,64.2072,38305.0
2023-08-14 10:30:00,69.05,69.05,68.91,68.97,30662.0,64.2072,64.2072,64.0771,64.1328,30662.0
2023-08-14 10:40:00,68.99,69.09,68.92,69.01,24684.0,64.1514,64.2444,64.0864,64.17,24684.0
2023-08-14 10:50:00,69.0,69.01,68.75,68.83,24700.0,64.1607,64.17,63.9283,64.0027,24700.0
2023-08-14 11:00:00,68.83,68.83,68.69,68.69,25959.0,64.0027,64.0027,63.8725,63.8725,25959.0
2023-08-14 11:10:00,68.66,68.73,68.6,68.68,30936.0,63.8446,63.9097,63.7888,63.8632,30936.0
2023-08-14 11:20:00,68.69,68.75,68.65,68.67,29082.0,63.8725,63.9283,63.8353,63.8539,29082.0
2023-08-14 11:30:00,68.67,68.73,68.61,68.73,23272.0,63.8539,63.9097,63.7981,63.9097,23272.0
2023-08-14 11:40:00,68.73,68.81,68.71,68.8,25197.0,63.9097,63.9841,63.8911,63.9748,25197.0
2023-08-14 11:50:00,68.78,68.87,68.77,68.8,21803.0,63.9562,64.0399,63.9469,63.9748,21803.0
2023-08-14 12:00:00,68.8,68.83,68.73,68.76,40327.0,63.9748,64.0027,63.9097,63.9376,40327.0
2023-08-14 12:10:00,68.76,68.82,68.72,68.8,55106.0,63.9376,63.9934,63.9004,63.9748,55106.0
2023-08-14 12:20:00,68.8,68.89,68.79,68.85,36045.0,63.9748,64.0585,63.9655,64.0213,36045.0
2023-08-14 12:30:00,68.86,68.97,68.83,68.95,10298.0,64.0306,64.1328,64.0027,64.1143,10298.0
2023-08-14 12:40:00,68.94,69.01,68.91,68.98,10018.0,64.105,64.17,64.0771,64.1421,10018.0
2023-08-14 12:50:00,68.98,69.05,68.97,69.04,23827.0,64.1421,64.2072,64.1328,64.1979,23827.0
2023-08-14 13:00:00,69.04,69.04,68.88,68.9,22920.0,64.1979,64.1979,64.0492,64.0678,22920.0
2023-08-14 13:10:00,68.9,68.95,68.87,68.93,16859.0,64.0678,64.1143,64.0399,64.0957,16859.0
2023-08-14 13:20:00,68.93,68.93,68.85,68.91,16748.0,64.0957,64.0957,64.0213,64.0771,16748.0
2023-08-14 13:30:00,68.92,68.94,68.83,68.86,21273.0,64.0864,64.105,64.0027,64.0306,21273.0
2023-08-14 13:40:00,68.85,68.91,68.81,68.81,14480.0,64.0213,64.0771,63.9841,63.9841,14480.0
2023-08-14 13:50:00,68.81,68.83,68.76,68.79,27907.0,63.9841,64.0027,63.9376,63.9655,27907.0
2023-08-14 14:00:00,68.8,68.85,68.76,68.78,29086.0,63.9748,64.0213,63.9376,63.9562,29086.0
2023-08-14 14:10:00,68.77,68.78,68.68,68.73,19248.0,63.9469,63.9562,63.8632,63.9097,19248.0
2023-08-14 14:20:00,68.73,68.76,68.67,68.69,30775.0,63.9097,63.9376,63.8539,63.8725,30775.0
2023-08-14 14:30:00,68.69,68.79,68.68,68.71,24782.0,63.8725,63.9655,63.8632,63.8911,24782.0
2023-08-14 14:40:00,68.71,68.75,68.68,68.69,33759.0,63.8911,63.9283,63.8632,63.8725,33759.0
2023-08-14 14:50:00,68.69,68.69,68.64,68.67,19536.0,63.8725,63.8725,63.826,63.8539,19536.0
2023-08-14 15:00:00,68.67,68.72,68.63,68.67,39299.0,63.8539,63.9004,63.8167,63.8539,39299.0
2023-08-14 15:10:00,68.67,68.72,68.65,68.72,25830.0,63.8539,63.9004,63.8353,63.9004,25830.0
2023-08-14 15:20:00,68.73,68.78,68.65,68.69,59316.0,63.9097,63.9562,63.8353,63.8725,59316.0
2023-08-14 15:30:00,68.7,68.74,68.66,68.68,61452.0,63.8818,63.919,63.8446,63.8632,61452.0
2023-08-14 15:40:00,68.67,68.78,68.67,68.7,75380.0,63.8539,63.9562,63.8539,63.8818,75380.0
2023-08-14 15:50:00,68.7,68.84,68.63,68.83,199189.0,63.8818,64.012,63.8167,64.0027,199189.0
2023-08-15 09:30:00,68.37,68.53,68.13,68.17,129905.0,63.5749,63.7237,63.3518,63.389,129905.0
2023-08-15 09:40:00,68.17,68.31,68.04,68.09,56372.0,63.389,63.5191,63.2681,63.3146,56372.0
2023-08-15 09:50:00,68.08,68.16,68.02,68.09,64946.0,63.3053,63.3797,63.2495,63.3146,64946.0
2023-08-15 10:00:00,68.1,68.15,68.0,68.13,68259.0,63.3239,63.3704,63.2309,63.3518,68259.0
2023-08-15 10:10:00,68.08,68.08,67.97,68.01,63433.0,63.3053,63.3053,63.203,63.2402,63433.0
2023-08-15 10:20:00,68.0,68.06,67.95,67.98,54637.0,63.2309,63.2867,63.1844,63.2123,54637.0
2023-08-15 10:30:00,68.0,68.11,67.97,67.99,66189.0,63.2309,63.3332,63.203,63.2216,66189.0
2023-08-15 10:40:00,67.98,68.12,67.92,68.12,62429.0,63.2123,63.3425,63.1565,63.3425,62429.0
2023-08-15 10:50:00,68.11,68.11,67.98,68.02,51263.0,63.3332,63.3332,63.2123,63.2495,51263.0
2023-08-15 11:00:00,68.03,68.19,67.98,68.15,53446.0,63.2588,63.4076,63.2123,63.3704,53446.0
2023-08-15 11:10:00,68.16,68.21,68.07,68.11,43897.0,63.3797,63.4261,63.296,63.3332,43897.0
2023-08-15 11:20:00,68.11,68.13,68.04,68.06,55948.0,63.3332,63.3518,63.2681,63.2867,55948.0
2023-08-15 11:30:00,68.07,68.22,68.01,68.17,38458.0,63.296,63.4354,63.2402,63.389,38458.0
2023-08-15 11:40:00,68.17,68.22,68.15,68.2,43133.0,63.389,63.4354,63.3704,63.4169,43133.0
2023-08-15 11:50:00,68.19,68.21,68.09,68.1,57394.0,63.4076,63.4261,63.3146,63.3239,57394.0
2023-08-15 12:00:00,68.09,68.13,67.99,68.03,89999.0,63.3146,63.3518,63.2216,63.2588,89999.0
2023-08-15 12:10:00,68.02,68.08,67.98,68.05,26937.0,63.2495,63.3053,63.2123,63.2774,26937.0
2023-08-15 12:20:00,68.06,68.07,67.98,68.03,49426.0,63.2867,63.296,63.2123,63.2588,49426.0
2023-08-15 12:30:00,68.03,68.04,67.97,68.02,30553.0,63.2588,63.2681,63.203,63.2495,30553.0
2023-08-15 12:40:00,68.03,68.03,67.96,67.98,42769.0,63.2588,63.2588,63.1937,63.2123,42769.0
2023-08-15 12:50:00,67.98,68.05,67.95,68.02,36046.0,63.2123,63.2774,63.1844,63.2495,36046.0
2023-08-15 13:00:00,68.02,68.02,67.94,67.96,29195.0,63.2495,63.2495,63.1751,63.1937,29195.0
2023-08-15 13:10:00,67.96,68.04,67.96,67.99,23845.0,63.1937,63.2681,63.1937,63.2216,23845.0
2023-08-15 13:20:00,67.98,68.03,67.96,67.98,22600.0,63.2123,63.2588,63.1937,63.2123,22600.0
2023-08-15 13:30:00,67.99,68.0,67.88,67.91,28531.0,63.2216,63.2309,63.1193,63.1472,28531.0
2023-08-15 13:40:00,67.92,67.95,67.86,67.89,177859.0,63.1565,63.1844,63.1007,63.1286,177859.0
2023-08-15 13:50:00,67.9,67.91,67.81,67.86,41433.0,63.1379,63.1472,63.0542,63.1007,41433.0
2023-08-15 14:00:00,67.87,67.87,67.76,67.77,35632.0,63.11,63.11,63.0077,63.017,35632.0
2023-08-15 14:10:00,67.78,67.8,67.72,67.8,30275.0,63.0263,63.0449,62.9705,63.0449,30275.0
2023-08-15 14:20:00,67.8,67.83,67.76,67.83,34779.0,63.0449,63.0728,63.0077,63.0728,34779.0
2023-08-15 14:30:00,67.83,67.94,67.82,67.9,29402.0,63.0728,63.1751,63.0635,63.1379,29402.0
2023-08-15 14:40:00,67.87,67.95,67.87,67.91,34581.0,63.11,63.1844,63.11,63.1472,34581.0
2023-08-15 14:50:00,67.9,67.97,67.88,67.94,37748.0,63.1379,63.203,63.1193,63.1751,37748.0
2023-08-15 15:00:00,67.94,67.97,67.89,67.92,38408.0,63.1751,63.203,63.1286,63.1565,38408.0
2023-08-15 15:10:00,67.92,68.0,67.9,67.98,44712.0,63.1565,63.2309,63.1379,63.2123,44712.0
2023-08-15 15:20:00,67.97,68.0,67.86,67.87,55769.0,63.203,63.2309,63.1007,63.11,55769.0
2023-08-15 15:30:00,67.86,67.88,67.75,67.78,57679.0,63.1007,63.1193,62.9984,63.0263,57679.0
2023-08-15 15:40:00,67.78,67.78,67.7,67.75,91327.0,63.0263,63.0263,62.9519,62.9984,91327.0
2023-08-15 15:50:00,67.74,67.87,67.71,67.77,321004.0,62.9891,63.11,62.9612,63.017,321004.0
2023-08-16 09:30:00,68.09,68.31,68.05,68.19,94949.0,63.3146,63.5191,63.2774,63.4076,94949.0
2023-08-16 09:40:00,68.17,68.22,67.96,68.03,69195.0,63.389,63.4354,63.1937,63.2588,69195.0
2023-08-16 09:50:00,68.03,68.03,67.84,67.87,29309.0,63.2588,63.2588,63.0821,63.11,29309.0
2023-08-16 10:00:00,67.86,67.9,67.78,67.89,30105.0,63.1007,63.1379,63.0263,63.1286,30105.0
2023-08-16 10:10:00,67.89,67.92,67.81,67.89,27700.0,63.1286,63.1565,63.0542,63.1286,27700.0
2023-08-16 10:20:00,67.9,67.94,67.82,67.85,35983.0,63.1379,63.1751,63.0635,63.0914,35983.0
2023-08-16 10:30:00,67.87,68.03,67.83,68.03,37309.0,63.11,63.2588,63.0728,63.2588,37309.0
2023-08-16 10:40:00,68.03,68.17,67.95,68.16,21993.0,63.2588,63.389,63.1844,63.3797,21993.0
2023-08-16 10:50:00,68.16,68.3,68.15,68.27,17498.0,63.3797,63.5098,63.3704,63.4819,17498.0
2023-08-16 11:00:00,68.28,68.39,68.28,68.38,18522.0,63.4912,63.5935,63.4912,63.5842,18522.0
2023-08-16 11:10:00,68.34,68.47,68.31,68.45,18554.0,63.547,63.6679,63.5191,63.6493,18554.0
2023-08-16 11:20:00,68.44,68.48,68.35,68.48,16597.0,63.64,63.6772,63.5563,63.6772,16597.0
2023-08-16 11:30:00,68.47,68.48,68.3,68.31,22500.0,63.6679,63.6772,63.5098,63.5191,22500.0
2023-08-16 11:40:00,68.31,68.32,68.24,68.26,22595.0,63.5191,63.5284,63.454,63.4726,22595.0
2023-08-16 11:50:00,68.26,68.33,68.22,68.32,27920.0,63.4726,63.5377,63.4354,63.5284,27920.0
2023-08-16 12:00:00,68.31,68.41,68.29,68.39,12948.0,63.5191,63.6121,63.5005,63.5935,12948.0
2023-08-16 12:10:00,68.39,68.48,68.33,68.39,56293.0,63.5935,63.6772,63.5377,63.5935,56293.0
2023-08-16 12:20:00,68.38,68.4,68.34,68.38,19952.0,63.5842,63.6028,63.547,63.5842,19952.0
2023-08-16 12:30:00,68.39,68.39,68.32,68.34,21733.0,63.5935,63.5935,63.5284,63.547,21733.0
2023-08-16 12:40:00,68.36,68.39,68.26,68.26,16802.0,63.5656,63.5935,63.4726,63.4726,16802.0
2023-08-16 12:50:00,68.28,68.37,68.27,68.28,23823.0,63.4912,63.5749,63.4819,63.4912,23823.0
2023-08-16 13:00:00,68.28,68.31,68.22,68.25,16629.0,63.4912,63.5191,63.4354,63.4633,16629.0
2023-08-16 13:10:00,68.25,68.26,68.16,68.18,20093.0,63.4633,63.4726,63.3797,63.3983,20093.0
2023-08-16 13:20:00,68.18,68.28,68.12,68.16,32331.0,63.3983,63.4912,63.3425,63.3797,32331.0
2023-08-16 13:30:00,68.17,68.21,68.12,68.2,18475.0,63.389,63.4261,63.3425,63.4169,18475.0
2023-08-16 13:40:00,68.21,68.31,68.21,68.28,15554.0,63.4261,63.5191,63.4261,63.4912,15554.0
2023-08-16 13:50:00,68.29,68.35,68.27,68.28,48107.0,63.5005,63.5563,63.4819,63.4912,48107.0
2023-08-16 14:00:00,68.27,68.32,68.19,68.25,31321.0,63.4819,63.5284,63.4076,63.4633,31321.0
2023-08-16 14:10:00,68.24,68.3,68.16,68.28,27297.0,63.454,63.5098,63.3797,63.4912,27297.0
2023-08-16 14:20:00,68.28,68.37,68.28,68.37,22790.0,63.4912,63.5749,63.4912,63.5749,22790.0
2023-08-16 14:30:00,68.38,68.46,68.38,68.43,33395.0,63.5842,63.6586,63.5842,63.6307,33395.0
2023-08-16 14:40:00,68.43,68.46,68.35,68.36,18827.0,63.6307,63.6586,63.5563,63.5656,18827.0
2023-08-16 14:50:00,68.36,68.37,68.31,68.33,16130.0,63.5656,63.5749,63.5191,63.5377,16130.0
2023-08-16 15:00:00,68.32,68.34,68.26,68.33,28589.0,63.5284,63.547,63.4726,63.5377,28589.0
2023-08-16 15:10:00,68.31,68.34,68.22,68.28,39210.0,63.5191,63.547,63.4354,63.4912,39210.0
2023-08-16 15:20:00,68.28,68.29,68.11,68.14,20595.0,63.4912,63.5005,63.3332,63.3611,20595.0
2023-08-16 15:30:00,68.14,68.25,68.1,68.22,28570.0,63.3611,63.4633,63.3239,63.4354,28570.0
2023-08-16 15:40:00,68.22,68.26,68.16,68.23,47636.0,63.4354,63.4726,63.3797,63.4447,47636.0
2023-08-16 15:50:00,68.22,68.27,68.08,68.11,169092.0,63.4354,63.4819,63.3053,63.3332,169092.0
2023-08-17 09:30:00,68.24,68.43,68.12,68.31,92896.0,63.454,63.6307,63.3425,63.5191,92896.0
2023-08-17 09:40:00,68.33,68.33,68.18,68.25,43797.0,63.5377,63.5377,63.3983,63.4633,43797.0
2023-08-17 09:50:00,68.25,68.48,68.24,68.42,45156.0,63.4633,63.6772,63.454,63.6214,45156.0
2023-08-17 10:00:00,68.42,68.53,68.34,68.51,54035.0,63.6214,63.7237,63.547,63.7051,54035.0
2023-08-17 10:10:00,68.52,68.75,68.52,68.74,80016.0,63.7144,63.9283,63.7144,63.919,80016.0
2023-08-17 10:20:00,68.75,68.85,68.67,68.75,50947.0,63.9283,64.0213,63.8539,63.9283,50947.0
2023-08-17 10:30:00,68.75,68.89,68.71,68.86,38261.0,63.9283,64.0585,63.8911,64.0306,38261.0
2023-08-17 10:40:00,68.85,69.03,68.85,68.97,52001.0,64.0213,64.1886,64.0213,64.1328,52001.0
2023-08-17 10:50:00,68.96,68.96,68.8,68.82,35743.0,64.1235,64.1235,63.9748,63.9934,35743.0
2023-08-17 11:00:00,68.84,68.9,68.75,68.84,32285.0,64.012,64.0678,63.9283,64.012,32285.0
2023-08-17 11:10:00,68.86,68.86,68.69,68.7,42580.0,64.0306,64.0306,63.8725,63.8818,42580.0
2023-08-17 11:20:00,68.71,68.73,68.61,68.69,17716.0,63.8911,63.9097,63.7981,63.8725,17716.0
2023-08-17 11:30:00,68.7,68.72,68.63,68.63,20445.0,63.8818,63.9004,63.8167,63.8167,20445.0
2023-08-17 11:40:00,68.64,68.7,68.59,68.7,41604.0,63.826,63.8818,63.7795,63.8818,41604.0
2023-08-17 11:50:00,68.7,68.77,68.66,68.76,18225.0,63.8818,63.9469,63.8446,63.9376,18225.0
2023-08-17 12:00:00,68.77,68.89,68.76,68.89,19723.0,63.9469,64.0585,63.9376,64.0585,19723.0
2023-08-17 12:10:00,68.89,68.97,68.81,68.96,28083.0,64.0585,64.1328,63.9841,64.1235,28083.0
2023-08-17 12:20:00,68.95,69.08,68.94,69.0,24970.0,64.1143,64.2351,64.105,64.1607,24970.0
2023-08-17 12:30:00,69.0,69.0,68.77,68.81,21376.0,64.1607,64.1607,63.9469,63.9841,21376.0
2023-08-17 12:40:00,68.81,68.84,68.72,68.76,31623.0,63.9841,64.012,63.9004,63.9376,31623.0
2023-08-17 12:50:00,68.76,68.8,68.7,68.72,20247.0,63.9376,63.9748,63.8818,63.9004,20247.0
2023-08-17 13:00:00,68.73,68.77,68.65,68.67,43542.0,63.9097,63.9469,63.8353,63.8539,43542.0
2023-08-17 13:10:00,68.67,68.72,68.59,68.6,33745.0,63.8539,63.9004,63.7795,63.7888,33745.0
2023-08-17 13:20:00,68.61,68.63,68.49,68.55,35642.0,63.7981,63.8167,63.6865,63.7423,35642.0
2023-08-17 13:30:00,68.55,68.62,68.5,68.59,21404.0,63.7423,63.8074,63.6958,63.7795,21404.0
2023-08-17 13:40:00,68.6,68.61,68.5,68.58,45645.0,63.7888,63.7981,63.6958,63.7702,45645.0
2023-08-17 13:50:00,68.58,68.59,68.53,68.54,12142.0,63.7702,63.7795,63.7237,63.733,12142.0
2023-08-17 14:00:00,68.54,68.57,68.5,68.56,19028.0,63.733,63.7609,63.6958,63.7516,19028.0
2023-08-17 14:10:00,68.57,68.58,68.46,68.51,28749.0,63.7609,63.7702,63.6586,63.7051,28749.0
2023-08-17 14:20:00,68.51,68.54,68.46,68.49,29362.0,63.7051,63.733,63.6586,63.6865,29362.0
2023-08-17 14:30:00,68.48,68.52,68.45,68.49,27467.0,63.6772,63.7144,63.6493,63.6865,27467.0
2023-08-17 14:40:00,68.5,68.5,68.42,68.44,26137.0,63.6958,63.6958,63.6214,63.64,26137.0
2023-08-17 14:50:00,68.44,68.47,68.28,68.33,52678.0,63.64,63.6679,63.4912,63.5377,52678.0
2023-08-17 15:00:00,68.31,68.39,68.3,68.35,30881.0,63.5191,63.5935,63.5098,63.5563,30881.0
2023-08-17 15:10:00,68.36,68.41,68.29,68.37,38095.0,63.5656,63.6121,63.5005,63.5749,38095.0
2023-08-17 15:20:00,68.38,68.44,68.3,68.43,28618.0,63.5842,63.64,63.5098,63.6307,28618.0
2023-08-17 15:30:00,68.44,68.52,68.41,68.44,79641.0,63.64,63.7144,63.6121,63.64,79641.0
2023-08-17 15:40:00,68.43,68.47,68.33,68.41,52573.0,63.6307,63.6679,63.5377,63.6121,52573.0
2023-08-17 15:50:00,68.4,68.48,68.24,68.24,190298.0,63.6028,63.6772,63.454,63.454,190298.0
2023-08-18 09:30:00,67.58,68.1,67.46,67.86,209722.0,63.489,63.9776,63.3763,63.7521,209722.0
2023-08-18 09:40:00,67.83,68.0,67.8,67.83,59201.0,63.7239,63.8836,63.6957,63.7239,59201.0
2023-08-18 09:50:00,67.88,68.09,67.88,68.06,30299.0,63.7709,63.9682,63.7709,63.94,30299.0
2023-08-18 10:00:00,68.05,68.15,67.98,68.09,46501.0,63.9306,64.0245,63.8648,63.9682,46501.0
2023-08-18 10:10:00,68.09,68.09,67.83,67.96,34569.0,63.9682,63.9682,63.7239,63.846,34569.0
2023-08-18 10:20:00,67.98,68.01,67.83,67.94,21583.0,63.8648,63.893,63.7239,63.8272,21583.0
2023-08-18 10:30:00,67.94,67.99,67.82,67.86,25039.0,63.8272,63.8742,63.7145,63.7521,25039.0
2023-08-18 10:40:00,67.83,68.05,67.8,68.04,28489.0,63.7239,63.9306,63.6957,63.9212,28489.0
2023-08-18 10:50:00,68.04,68.18,68.0,68.08,23071.0,63.9212,64.0527,63.8836,63.9588,23071.0
2023-08-18 11:00:00,68.09,68.19,68.03,68.16,26628.0,63.9682,64.0621,63.9118,64.0339,26628.0
2023-08-18 11:10:00,68.2,68.2,68.05,68.07,28088.0,64.0715,64.0715,63.9306,63.9494,28088.0
2023-08-18 11:20:00,68.04,68.09,68.02,68.09,48299.0,63.9212,63.9682,63.9024,63.9682,48299.0
2023-08-18 11:30:00,68.1,68.1,68.0,68.02,20776.0,63.9776,63.9776,63.8836,63.9024,20776.0
2023-08-18 11:40:00,68.01,68.12,67.97,68.07,11474.0,63.893,63.9963,63.8554,63.9494,11474.0
2023-08-18 11:50:00,68.08,68.09,67.91,67.93,18638.0,63.9588,63.9682,63.7991,63.8178,18638.0
2023-08-18 12:00:00,67.94,68.01,67.91,67.96,27790.0,63.8272,63.893,63.7991,63.846,27790.0
2023-08-18 12:10:00,67.97,68.0,67.93,67.98,17566.0,63.8554,63.8836,63.8178,63.8648,17566.0
2023-08-18 12:20:00,67.98,68.02,67.87,67.87,35274.0,63.8648,63.9024,63.7615,63.7615,35274.0
2023-08-18 12:30:00,67.87,67.93,67.85,67.89,20730.0,63.7615,63.8178,63.7427,63.7803,20730.0
2023-08-18 12:40:00,67.85,67.89,67.8,67.81,22233.0,63.7427,63.7803,63.6957,63.7051,22233.0
2023-08-18 12:50:00,67.79,67.81,67.74,67.78,14638.0,63.6863,63.7051,63.6393,63.6769,14638.0
2023-08-18 13:00:00,67.76,67.76,67.71,67.73,15629.0,63.6581,63.6581,63.6112,63.63,15629.0
2023-08-18 13:10:00,67.74,67.74,67.66,67.71,18071.0,63.6393,63.6393,63.5642,63.6112,18071.0
2023-08-18 13:20:00,67.7,67.73,67.66,67.67,22098.0,63.6018,63.63,63.5642,63.5736,22098.0
2023-08-18 13:30:00,67.67,67.82,67.67,67.81,22427.0,63.5736,63.7145,63.5736,63.7051,22427.0
2023-08-18 13:40:00,67.81,67.93,67.81,67.91,30397.0,63.7051,63.8178,63.7051,63.7991,30397.0
2023-08-18 13:50:00,67.92,67.95,67.85,67.95,32127.0,63.8085,63.8366,63.7427,63.8366,32127.0
2023-08-18 14:00:00,67.95,67.96,67.9,67.9,36891.0,63.8366,63.846,63.7897,63.7897,36891.0
2023-08-18 14:10:00,67.9,67.95,67.87,67.95,19889.0,63.7897,63.8366,63.7615,63.8366,19889.0
2023-08-18 14:20:00,67.94,67.94,67.88,67.89,13711.0,63.8272,63.8272,63.7709,63.7803,13711.0
2023-08-18 14:30:00,67.92,67.97,67.88,67.88,23439.0,63.8085,63.8554,63.7709,63.7709,23439.0
2023-08-18 14:40:00,67.89,67.92,67.82,67.86,39648.0,63.7803,63.8085,63.7145,63.7521,39648.0
2023-08-18 14:50:00,67.85,67.89,67.8,67.84,16220.0,63.7427,63.7803,63.6957,63.7333,16220.0
2023-08-18 15:00:00,67.84,67.87,67.77,67.82,36444.0,63.7333,63.7615,63.6675,63.7145,36444.0
2023-08-18 15:10:00,67.81,67.84,67.73,67.73,39708.0,63.7051,63.7333,63.63,63.63,39708.0
2023-08-18 15:20:00,67.72,67.77,67.67,67.75,29319.0,63.6206,63.6675,63.5736,63.6487,29319.0
2023-08-18 15:30:00,67.75,67.78,67.69,67.73,53138.0,63.6487,63.6769,63.5924,63.63,53138.0
2023-08-18 15:40:00,67.73,67.98,67.73,67.92,54633.0,63.63,63.8648,63.63,63.8085,54633.0
2023-08-18 15:50:00,67.93,67.97,67.76,67.83,274534.0,63.8178,63.8554,63.6581,63.7239,274534.0
2023-08-21 09:30:00,67.75,67.85,67.58,67.61,59770.0,63.6487,63.7427,63.489,63.5172,59770.0
2023-08-21 09:40:00,67.62,67.63,67.45,67.54,58222.0,63.5266,63.536,63.3669,63.4515,58222.0
2023-08-21 09:50:00,67.54,67.54,67.37,67.44,24711.0,63.4515,63.4515,63.2917,63.3575,24711.0
2023-08-21 10:00:00,67.43,67.48,67.38,67.39,29811.0,63.3481,63.3951,63.3011,63.3105,29811.0
2023-08-21 10:10:00,67.39,67.39,67.14,67.25,77353.0,63.3105,63.3105,63.0757,63.179,77353.0
2023-08-21 10:20:00,67.25,67.27,67.15,67.23,76200.0,63.179,63.1978,63.0851,63.1602,76200.0
2023-08-21 10:30:00,67.23,67.26,67.2,67.24,28582.0,63.1602,63.1884,63.132,63.1696,28582.0
2023-08-21 10:40:00,67.23,67.25,67.15,67.23,35052.0,63.1602,63.179,63.0851,63.1602,35052.0
2023-08-21 10:50:00,67.24,67.39,67.24,67.36,23169.0,63.1696,63.3105,63.1696,63.2824,23169.0
2023-08-21 11:00:00,67.37,67.45,67.3,67.42,18189.0,63.2917,63.3669,63.226,63.3387,18189.0
2023-08-21 11:10:00,67.45,67.5,67.34,67.47,38516.0,63.3669,63.4139,63.2636,63.3857,38516.0
2023-08-21 11:20:00,67.5,67.51,67.26,67.3,32821.0,63.4139,63.4233,63.1884,63.226,32821.0
2023-08-21 11:30:00,67.29,67.34,67.22,67.25,15234.0,63.2166,63.2636,63.1508,63.179,15234.0
2023-08-21 11:40:00,67.25,67.28,67.18,67.2,25463.0,63.179,63.2072,63.1132,63.132,25463.0
2023-08-21 11:50:00,67.2,67.24,67.16,67.22,16435.0,63.132,63.1696,63.0945,63.1508,16435.0
2023-08-21 12:00:00,67.22,67.3,67.2,67.25,38669.0,63.1508,63.226,63.132,63.179,38669.0
2023-08-21 12:10:00,67.25,67.32,67.2,67.28,22346.0,63.179,63.2448,63.132,63.2072,22346.0
2023-08-21 12:20:00,67.28,67.36,67.26,67.36,13759.0,63.2072,63.2824,63.1884,63.2824,13759.0
2023-08-21 12:30:00,67.36,67.39,67.24,67.27,14652.0,63.2824,63.3105,63.1696,63.1978,14652.0
2023-08-21 12:40:00,67.26,67.32,67.23,67.31,16113.0,63.1884,63.2448,63.1602,63.2354,16113.0
2023-08-21 12:50:00,67.3,67.3,67.18,67.22,21172.0,63.226,63.226,63.1132,63.1508,21172.0
2023-08-21 13:00:00,67.21,67.29,67.2,67.27,19166.0,63.1414,63.2166,63.132,63.1978,19166.0
2023-08-21 13:10:00,67.26,67.27,67.2,67.27,20528.0,63.1884,63.1978,63.132,63.1978,20528.0
2023-08-21 13:20:00,67.27,67.34,67.26,67.28,20115.0,63.1978,63.2636,63.1884,63.2072,20115.0
2023-08-21 13:30:00,67.28,67.29,67.22,67.24,24376.0,63.2072,63.2166,63.1508,63.1696,24376.0
2023-08-21 13:40:00,67.24,67.34,67.24,67.31,19979.0,63.1696,63.2636,63.1696,63.2354,19979.0
2023-08-21 13:50:00,67.31,67.34,67.27,67.32,17166.0,63.2354,63.2636,63.1978,63.2448,17166.0
2023-08-21 14:00:00,67.33,67.4,67.32,67.37,18999.0,63.2542,63.3199,63.2448,63.2917,18999.0
2023-08-21 14:10:00,67.37,67.45,67.37,67.43,24229.0,63.2917,63.3669,63.2917,63.3481,24229.0
2023-08-21 14:20:00,67.44,67.46,67.39,67.41,40354.0,63.3575,63.3763,63.3105,63.3293,40354.0
2023-08-21 14:30:00,67.41,67.52,67.41,67.5,15525.0,63.3293,63.4327,63.3293,63.4139,15525.0
2023-08-21 14:40:00,67.51,67.64,67.51,67.64,19784.0,63.4233,63.5454,63.4233,63.5454,19784.0
2023-08-21 14:50:00,67.64,67.65,67.57,67.65,23478.0,63.5454,63.5548,63.4796,63.5548,23478.0
2023-08-21 15:00:00,67.65,67.79,67.65,67.72,23484.0,63.5548,63.6863,63.5548,63.6206,23484.0
2023-08-21 15:10:00,67.72,67.73,67.65,67.65,31930.0,63.6206,63.63,63.5548,63.5548,31930.0
2023-08-21 15:20:00,67.64,67.7,67.63,67.67,64595.0,63.5454,63.6018,63.536,63.5736,64595.0
2023-08-21 15:30:00,67.68,67.77,67.68,67.69,40839.0,63.583,63.6675,63.583,63.5924,40839.0
2023-08-21 15:40:00,67.69,67.83,67.69,67.79,40579.0,63.5924,63.7239,63.5924,63.6863,40579.0
2023-08-21 15:50:00,67.79,67.79,67.6,67.62,174178.0,63.6863,63.6863,63.5078,63.5266,174178.0
2023-08-22 09:30:00,67.49,67.62,67.31,67.31,67871.0,63.4045,63.5266,63.2354,63.2354,67871.0
2023-08-22 09:40:00,67.31,67.38,67.22,67.34,45424.0,63.2354,63.3011,63.1508,63.2636,45424.0
2023-08-22 09:50:00,67.33,67.5,67.29,67.49,20756.0,63.2542,63.4139,63.2166,63.4045,20756.0
2023-08-22 10:00:00,67.45,67.53,67.43,67.52,24228.0,63.3669,63.4421,63.3481,63.4327,24228.0
2023-08-22 10:10:00,67.53,67.61,67.51,67.56,29023.0,63.4421,63.5172,63.4233,63.4702,29023.0
2023-08-22 10:20:00,67.57,67.65,67.55,67.61,15747.0,63.4796,63.5548,63.4608,63.5172,15747.0
2023-08-22 10:30:00,67.61,67.67,67.59,67.65,17791.0,63.5172,63.5736,63.4984,63.5548,17791.0
2023-08-22 10:40:00,67.65,67.67,67.59,67.61,13396.0,63.5548,63.5736,63.4984,63.5172,13396.0
2023-08-22 10:50:00,67.61,67.63,67.53,67.56,14240.0,63.5172,63.536,63.4421,63.4702,14240.0
2023-08-22 11:00:00,67.56,67.58,67.51,67.53,15654.0,63.4702,63.489,63.4233,63.4421,15654.0
2023-08-22 11:10:00,67.5,67.61,67.49,67.51,17158.0,63.4139,63.5172,63.4045,63.4233,17158.0
2023-08-22 11:20:00,67.52,67.61,67.49,67.57,21222.0,63.4327,63.5172,63.4045,63.4796,21222.0
2023-08-22 11:30:00,67.58,67.65,67.56,67.63,32657.0,63.489,63.5548,63.4702,63.536,32657.0
2023-08-22 11:40:00,67.64,67.65,67.54,67.59,15651.0,63.5454,63.5548,63.4515,63.4984,15651.0
2023-08-22 11:50:00,67.6,67.7,67.6,67.66,18514.0,63.5078,63.6018,63.5078,63.5642,18514.0
2023-08-22 12:00:00,67.65,67.76,67.63,67.75,17356.0,63.5548,63.6581,63.536,63.6487,17356.0
2023-08-22 12:10:00,67.75,67.86,67.75,67.84,19645.0,63.6487,63.7521,63.6487,63.7333,19645.0
2023-08-22 12:20:00,67.86,67.94,67.85,67.9,14393.0,63.7521,63.8272,63.7427,63.7897,14393.0
2023-08-22 12:30:00,67.91,67.96,67.84,67.96,16915.0,63.7991,63.846,63.7333,63.846,16915.0
2023-08-22 12:40:00,67.96,67.96,67.84,67.87,11295.0,63.846,63.846,63.7333,63.7615,11295.0
2023-08-22 12:50:00,67.87,67.95,67.86,67.88,20579.0,63.7615,63.8366,63.7521,63.7709,20579.0
2023-08-22 13:00:00,67.86,67.86,67.77,67.81,16250.0,63.7521,63.7521,63.6675,63.7051,16250.0
2023-08-22 13:10:00,67.82,67.84,67.75,67.82,15314.0,63.7145,63.7333,63.6487,63.7145,15314.0
2023-08-22 13:20:00,67.83,67.88,67.82,67.88,24924.0,63.7239,63.7709,63.7145,63.7709,24924.0
2023-08-22 13:30:00,67.88,67.89,67.77,67.81,46443.0,63.7709,63.7803,63.6675,63.7051,46443.0
2023-08-22 13:40:00,67.8,67.9,67.8,67.86,14071.0,63.6957,63.7897,63.6957,63.7521,14071.0
2023-08-22 13:50:00,67.84,67.86,67.81,67.83,8755.0,63.7333,63.7521,63.7051,63.7239,8755.0
2023-08-22 14:00:00,67.83,67.95,67.81,67.95,17199.0,63.7239,63.8366,63.7051,63.8366,17199.0
2023-08-22 14:10:00,67.94,67.95,67.83,67.87,16995.0,63.8272,63.8366,63.7239,63.7615,16995.0
2023-08-22 14:20:00,67.87,67.89,67.81,67.88,16636.0,63.7615,63.7803,63.7051,63.7709,16636.0
2023-08-22 14:30:00,67.88,67.95,67.88,67.89,15687.0,63.7709,63.8366,63.7709,63.7803,15687.0
2023-08-22 14:40:00,67.88,67.91,67.84,67.86,22130.0,63.7709,63.7991,63.7333,63.7521,22130.0
2023-08-22 14:50:00,67.85,67.88,67.81,67.84,33239.0,63.7427,63.7709,63.7051,63.7333,33239.0
2023-08-22 15:00:00,67.84,67.89,67.8,67.84,49900.0,63.7333,63.7803,63.6957,63.7333,49900.0
2023-08-22 15:10:00,67.84,67.96,67.84,67.92,27641.0,63.7333,63.846,63.7333,63.8085,27641.0
2023-08-22 15:20:00,67.92,67.93,67.79,67.8,36164.0,63.8085,63.8178,63.6863,63.6957,36164.0
2023-08-22 15:30:00,67.79,67.79,67.67,67.69,66993.0,63.6863,63.6863,63.5736,63.5924,66993.0
2023-08-22 15:40:00,67.69,67.8,67.65,67.79,48922.0,63.5924,63.6957,63.5548,63.6863,48922.0
2023-08-22 15:50:00,67.79,67.84,67.7,67.73,158362.0,63.6863,63.7333,63.6018,63.63,158362.0
2023-08-23 09:30:00,68.11,68.15,67.75,67.75,73594.0,63.9869,64.0245,63.6487,63.6487,73594.0
2023-08-23 09:40:00,67.77,67.91,67.74,67.84,29177.0,63.6675,63.7991,63.6393,63.7333,29177.0
2023-08-23 09:50:00,67.86,67.89,67.72,67.73,42485.0,63.7521,63.7803,63.6206,63.63,42485.0
2023-08-23 10:00:00,67.76,67.9,67.73,67.78,49775.0,63.6581,63.7897,63.63,63.6769,49775.0
2023-08-23 10:10:00,67.79,67.82,67.41,67.49,39455.0,63.6863,63.7145,63.3293,63.4045,39455.0
2023-08-23 10:20:00,67.47,67.5,67.32,67.41,27662.0,63.3857,63.4139,63.2448,63.3293,27662.0
2023-08-23 10:30:00,67.42,67.47,67.36,67.39,34923.0,63.3387,63.3857,63.2824,63.3105,34923.0
2023-08-23 10:40:00,67.4,67.45,67.35,67.43,26678.0,63.3199,63.3669,63.273,63.3481,26678.0
2023-08-23 10:50:00,67.44,67.47,67.31,67.38,26861.0,63.3575,63.3857,63.2354,63.3011,26861.0
2023-08-23 11:00:00,67.37,67.43,67.28,67.32,40159.0,63.2917,63.3481,63.2072,63.2448,40159.0
2023-08-23 11:10:00,67.31,67.44,67.29,67.41,16842.0,63.2354,63.3575,63.2166,63.3293,16842.0
2023-08-23 11:20:00,67.42,67.46,67.36,67.36,23958.0,63.3387,63.3763,63.2824,63.2824,23958.0
2023-08-23 11:30:00,67.36,67.4,67.27,67.28,33384.0,63.2824,63.3199,63.1978,63.2072,33384.0
2023-08-23 11:40:00,67.29,67.36,67.23,67.33,32671.0,63.2166,63.2824,63.1602,63.2542,32671.0
2023-08-23 11:50:00,67.33,67.37,67.29,67.32,25643.0,63.2542,63.2917,63.2166,63.2448,25643.0
2023-08-23 12:00:00,67.31,67.36,67.29,67.3,14840.0,63.2354,63.2824,63.2166,63.226,14840.0
2023-08-23 12:10:00,67.29,67.42,67.28,67.39,76116.0,63.2166,63.3387,63.2072,63.3105,76116.0
2023-08-23 12:20:00,67.4,67.44,67.36,67.38,16459.0,63.3199,63.3575,63.2824,63.3011,16459.0
2023-08-23 12:30:00,67.38,67.45,67.36,67.39,14684.0,63.3011,63.3669,63.2824,63.3105,14684.0
2023-08-23 12:40:00,67.39,67.43,67.38,67.4,14776.0,63.3105,63.3481,63.3011,63.3199,14776.0
2023-08-23 12:50:00,67.41,67.54,67.4,67.51,92920.0,63.3293,63.4515,63.3199,63.4233,92920.0
2023-08-23 13:00:00,67.51,67.53,67.45,67.5,13226.0,63.4233,63.4421,63.3669,63.4139,13226.0
2023-08-23 13:10:00,67.5,67.52,67.43,67.52,21236.0,63.4139,63.4327,63.3481,63.4327,21236.0
2023-08-23 13:20:00,67.5,67.57,67.49,67.5,16499.0,63.4139,63.4796,63.4045,63.4139,16499.0
2023-08-23 13:30:00,67.5,67.56,67.48,67.49,26473.0,63.4139,63.4702,63.3951,63.4045,26473.0
2023-08-23 13:40:00,67.5,67.62,67.49,67.62,20958.0,63.4139,63.5266,63.4045,63.5266,20958.0
2023-08-23 13:50:00,67.62,67.62,67.51,67.55,20687.0,63.5266,63.5266,63.4233,63.4608,20687.0
2023-08-23 14:00:00,67.55,67.55,67.44,67.51,19820.0,63.4608,63.4608,63.3575,63.4233,19820.0
2023-08-23 14:10:00,67.51,67.53,67.44,67.46,13565.0,63.4233,63.4421,63.3575,63.3763,13565.0
2023-08-23 14:20:00,67.46,67.5,67.44,67.46,15266.0,63.3763,63.4139,63.3575,63.3763,15266.0
2023-08-23 14:30:00,67.45,67.45,67.4,67.43,22407.0,63.3669,63.3669,63.3199,63.3481,22407.0
2023-08-23 14:40:00,67.43,67.45,67.38,67.39,16119.0,63.3481,63.3669,63.3011,63.3105,16119.0
2023-08-23 14:50:00,67.39,67.45,67.33,67.36,22986.0,63.3105,63.3669,63.2542,63.2824,22986.0
2023-08-23 15:00:00,67.36,67.42,67.35,67.39,32318.0,63.2824,63.3387,63.273,63.3105,32318.0
2023-08-23 15:10:00,67.4,67.48,67.39,67.45,29471.0,63.3199,63.3951,63.3105,63.3669,29471.0
2023-08-23 15:20:00,67.45,67.47,67.4,67.45,31907.0,63.3669,63.3857,63.3199,63.3669,31907.0
2023-08-23 15:30:00,67.45,67.45,67.34,67.35,47667.0,63.3669,63.3669,63.2636,63.273,47667.0
2023-08-23 15:40:00,67.34,67.44,67.32,67.37,74197.0,63.2636,63.3575,63.2448,63.2917,74197.0
2023-08-23 15:50:00,67.38,67.56,67.33,67.55,346212.0,63.3011,63.4702,63.2542,63.4608,346212.0
2023-08-24 09:30:00,67.55,68.12,67.5,68.12,69496.0,63.4608,63.9963,63.4139,63.9963,69496.0
2023-08-24 09:40:00,68.14,68.41,68.05,68.36,80099.0,64.0151,64.2688,63.9306,64.2218,80099.0
2023-08-24 09:50:00,68.36,68.64,68.34,68.57,67186.0,64.2218,64.4849,64.203,64.4191,67186.0
2023-08-24 10:00:00,68.57,68.62,68.39,68.42,44719.0,64.4191,64.4661,64.25,64.2782,44719.0
2023-08-24 10:10:00,68.44,68.47,68.33,68.44,29047.0,64.297,64.3252,64.1936,64.297,29047.0
2023-08-24 10:20:00,68.44,68.48,68.3,68.38,41743.0,64.297,64.3346,64.1654,64.2406,41743.0
2023-08-24 10:30:00,68.38,68.39,68.09,68.1,39017.0,64.2406,64.25,63.9682,63.9776,39017.0
2023-08-24 10:40:00,68.09,68.14,68.04,68.05,18020.0,63.9682,64.0151,63.9212,63.9306,18020.0
2023-08-24 10:50:00,68.05,68.15,68.01,68.12,23461.0,63.9306,64.0245,63.893,63.9963,23461.0
2023-08-24 11:00:00,68.12,68.14,68.02,68.08,18105.0,63.9963,64.0151,63.9024,63.9588,18105.0
2023-08-24 11:10:00,68.09,68.14,68.05,68.09,24969.0,63.9682,64.0151,63.9306,63.9682,24969.0
2023-08-24 11:20:00,68.09,68.18,68.07,68.17,19217.0,63.9682,64.0527,63.9494,64.0433,19217.0
2023-08-24 11:30:00,68.18,68.29,68.15,68.26,39335.0,64.0527,64.1561,64.0245,64.1279,39335.0
2023-08-24 11:40:00,68.27,68.33,68.19,68.21,29083.0,64.1373,64.1936,64.0621,64.0809,29083.0
2023-08-24 11:50:00,68.2,68.25,68.08,68.1,24725.0,64.0715,64.1185,63.9588,63.9776,24725.0
2023-08-24 12:00:00,68.09,68.09,68.0,68.02,24458.0,63.9682,63.9682,63.8836,63.9024,24458.0
2023-08-24 12:10:00,67.99,67.99,67.79,67.79,16574.0,63.8742,63.8742,63.6863,63.6863,16574.0
2023-08-24 12:20:00,67.78,67.79,67.64,67.66,19851.0,63.6769,63.6863,63.5454,63.5642,19851.0
2023-08-24 12:30:00,67.63,67.68,67.58,67.67,20462.0,63.536,63.583,63.489,63.5736,20462.0
2023-08-24 12:40:00,67.65,67.73,67.65,67.73,17644.0,63.5548,63.63,63.5548,63.63,17644.0
2023-08-24 12:50:00,67.73,67.76,67.65,67.7,18876.0,63.63,63.6581,63.5548,63.6018,18876.0
2023-08-24 13:00:00,67.7,67.72,67.63,67.67,18985.0,63.6018,63.6206,63.536,63.5736,18985.0
2023-08-24 13:10:00,67.68,67.72,67.66,67.66,17805.0,63.583,63.6206,63.5642,63.5642,17805.0
2023-08-24 13:20:00,67.66,67.7,67.6,67.63,18372.0,63.5642,63.6018,63.5078,63.536,18372.0
2023-08-24 13:30:00,67.62,67.66,67.59,67.65,20858.0,63.5266,63.5642,63.4984,63.5548,20858.0
2023-08-24 13:40:00,67.65,67.67,67.58,67.6,13716.0,63.5548,63.5736,63.489,63.5078,13716.0
2023-08-24 13:50:00,67.6,67.64,67.56,67.58,20349.0,63.5078,63.5454,63.4702,63.489,20349.0
2023-08-24 14:00:00,67.58,67.64,67.5,67.52,36204.0,63.489,63.5454,63.4139,63.4327,36204.0
2023-08-24 14:10:00,67.52,67.6,67.48,67.48,22840.0,63.4327,63.5078,63.3951,63.3951,22840.0
2023-08-24 14:20:00,67.48,67.52,67.43,67.46,18668.0,63.3951,63.4327,63.3481,63.3763,18668.0
2023-08-24 14:30:00,67.48,67.49,67.41,67.46,16001.0,63.3951,63.4045,63.3293,63.3763,16001.0
2023-08-24 14:40:00,67.46,67.51,67.42,67.46,26080.0,63.3763,63.4233,63.3387,63.3763,26080.0
2023-08-24 14:50:00,67.46,67.58,67.43,67.55,28240.0,63.3763,63.489,63.3481,63.4608,28240.0
2023-08-24 15:00:00,67.54,67.59,67.49,67.52,36111.0,63.4515,63.4984,63.4045,63.4327,36111.0
2023-08-24 15:10:00,67.52,67.67,67.52,67.61,36209.0,63.4327,63.5736,63.4327,63.5172,36209.0
2023-08-24 15:20:00,67.62,67.7,67.6,67.7,40433.0,63.5266,63.6018,63.5078,63.6018,40433.0
2023-08-24 15:30:00,67.7,67.72,67.59,67.59,48980.0,63.6018,63.6206,63.4984,63.4984,48980.0
2023-08-24 15:40:00,67.58,67.68,67.52,67.56,68005.0,63.489,63.583,63.4327,63.4702,68005.0
2023-08-24 15:50:00,67.55,67.61,67.42,67.42,264849.0,63.4608,63.5172,63.3387,63.3387,264849.0
2023-08-25 09:30:00,67.61,67.9,67.6,67.86,34107.0,63.5172,63.7897,63.5078,63.7521,34107.0
2023-08-25 09:40:00,67.81,67.86,67.68,67.81,27467.0,63.7051,63.7521,63.583,63.7051,27467.0
2023-08-25 09:50:00,67.81,67.82,67.64,67.74,14734.0,63.7051,63.7145,63.5454,63.6393,14734.0
2023-08-25 10:00:00,67.76,67.83,67.67,67.8,38593.0,63.6581,63.7239,63.5736,63.6957,38593.0
2023-08-25 10:10:00,67.88,67.88,67.64,67.7,42570.0,63.7709,63.7709,63.5454,63.6018,42570.0
2023-08-25 10:20:00,67.68,67.68,67.56,67.61,23213.0,63.583,63.583,63.4702,63.5172,23213.0
2023-08-25 10:30:00,67.6,67.71,67.47,67.62,24856.0,63.5078,63.6112,63.3857,63.5266,24856.0
2023-08-25 10:40:00,67.67,67.85,67.66,67.84,19095.0,63.5736,63.7427,63.5642,63.7333,19095.0
2023-08-25 10:50:00,67.85,67.92,67.76,67.92,27083.0,63.7427,63.8085,63.6581,63.8085,27083.0
2023-08-25 11:00:00,67.91,68.14,67.82,68.09,28445.0,63.7991,64.0151,63.7145,63.9682,28445.0
2023-08-25 11:10:00,68.11,68.27,68.11,68.23,18933.0,63.9869,64.1373,63.9869,64.0997,18933.0
2023-08-25 11:20:00,68.24,68.4,68.19,68.4,31246.0,64.1091,64.2594,64.0621,64.2594,31246.0
2023-08-25 11:30:00,68.4,68.44,68.29,68.31,24634.0,64.2594,64.297,64.1561,64.1748,24634.0
2023-08-25 11:40:00,68.29,68.35,68.25,68.27,18088.0,64.1561,64.2124,64.1185,64.1373,18088.0
2023-08-25 11:50:00,68.28,68.3,68.16,68.16,13424.0,64.1467,64.1654,64.0339,64.0339,13424.0
2023-08-25 12:00:00,68.17,68.33,68.17,68.32,9671.0,64.0433,64.1936,64.0433,64.1842,9671.0
2023-08-25 12:10:00,68.31,68.38,68.26,68.36,69909.0,64.1748,64.2406,64.1279,64.2218,69909.0
2023-08-25 12:20:00,68.35,68.4,68.3,68.36,52505.0,64.2124,64.2594,64.1654,64.2218,52505.0
2023-08-25 12:30:00,68.35,68.41,68.27,68.27,35029.0,64.2124,64.2688,64.1373,64.1373,35029.0
2023-08-25 12:40:00,68.29,68.33,68.25,68.26,15832.0,64.1561,64.1936,64.1185,64.1279,15832.0
2023-08-25 12:50:00,68.24,68.27,68.18,68.21,13245.0,64.1091,64.1373,64.0527,64.0809,13245.0
2023-08-25 13:00:00,68.2,68.23,68.16,68.22,9695.0,64.0715,64.0997,64.0339,64.0903,9695.0
2023-08-25 13:10:00,68.18,68.21,68.15,68.19,24196.0,64.0527,64.0809,64.0245,64.0621,24196.0
2023-08-25 13:20:00,68.19,68.23,68.17,68.2,35070.0,64.0621,64.0997,64.0433,64.0715,35070.0
2023-08-25 13:30:00,68.19,68.23,68.15,68.19,43514.0,64.0621,64.0997,64.0245,64.0621,43514.0
2023-08-25 13:40:00,68.18,68.24,68.17,68.22,17748.0,64.0527,64.1091,64.0433,64.0903,17748.0
2023-08-25 13:50:00,68.24,68.28,68.21,68.23,34738.0,64.1091,64.1467,64.0809,64.0997,34738.0
2023-08-25 14:00:00,68.23,68.26,68.21,68.24,44669.0,64.0997,64.1279,64.0809,64.1091,44669.0
2023-08-25 14:10:00,68.25,68.27,68.16,68.2,43812.0,64.1185,64.1373,64.0339,64.0715,43812.0
2023-08-25 14:20:00,68.2,68.26,68.2,68.25,17222.0,64.0715,64.1279,64.0715,64.1185,17222.0
2023-08-25 14:30:00,68.25,68.35,68.23,68.3,16500.0,64.1185,64.2124,64.0997,64.1654,16500.0
2023-08-25 14:40:00,68.3,68.33,68.25,68.29,18418.0,64.1654,64.1936,64.1185,64.1561,18418.0
2023-08-25 14:50:00,68.29,68.33,68.29,68.33,19352.0,64.1561,64.1936,64.1561,64.1936,19352.0
2023-08-25 15:00:00,68.34,68.37,68.24,68.3,36049.0,64.203,64.2312,64.1091,64.1654,36049.0
2023-08-25 15:10:00,68.31,68.32,68.2,68.2,25951.0,64.1748,64.1842,64.0715,64.0715,25951.0
2023-08-25 15:20:00,68.19,68.28,68.17,68.17,52883.0,64.0621,64.1467,64.0433,64.0433,52883.0
2023-08-25 15:30:00,68.18,68.28,68.16,68.25,46397.0,64.0527,64.1467,64.0339,64.1185,46397.0
2023-08-25 15:40:00,68.25,68.28,68.19,68.2,36538.0,64.1185,64.1467,64.0621,64.0715,36538.0
2023-08-25 15:50:00,68.2,68.23,68.03,68.1,159325.0,64.0715,64.0997,63.9118,63.9776,159325.0
2023-08-28 09:30:00,68.21,68.41,68.1,68.15,38122.0,64.0809,64.2688,63.9776,64.0245,38122.0
2023-08-28 09:40:00,68.16,68.29,68.11,68.24,36024.0,64.0339,64.1561,63.9869,64.1091,36024.0
2023-08-28 09:50:00,68.28,68.35,68.13,68.23,33588.0,64.1467,64.2124,64.0057,64.0997,33588.0
2023-08-28 10:00:00,68.23,68.24,68.08,68.12,47948.0,64.0997,64.1091,63.9588,63.9963,47948.0
2023-08-28 10:10:00,68.14,68.17,68.07,68.14,34233.0,64.0151,64.0433,63.9494,64.0151,34233.0
2023-08-28 10:20:00,68.13,68.16,68.08,68.12,23264.0,64.0057,64.0339,63.9588,63.9963,23264.0
2023-08-28 10:30:00,68.12,68.15,68.01,68.02,17438.0,63.9963,64.0245,63.893,63.9024,17438.0
2023-08-28 10:40:00,68.02,68.15,67.99,68.0,45618.0,63.9024,64.0245,63.8742,63.8836,45618.0
2023-08-28 10:50:00,68.0,68.05,67.95,68.0,33995.0,63.8836,63.9306,63.8366,63.8836,33995.0
2023-08-28 11:00:00,67.98,67.98,67.86,67.86,19045.0,63.8648,63.8648,63.7521,63.7521,19045.0
2023-08-28 11:10:00,67.88,67.91,67.78,67.88,22135.0,63.7709,63.7991,63.6769,63.7709,22135.0
2023-08-28 11:20:00,67.88,67.92,67.81,67.83,23505.0,63.7709,63.8085,63.7051,63.7239,23505.0
2023-08-28 11:30:00,67.84,67.85,67.77,67.8,20760.0,63.7333,63.7427,63.6675,63.6957,20760.0
2023-08-28 11:40:00,67.79,67.85,67.77,67.79,18752.0,63.6863,63.7427,63.6675,63.6863,18752.0
2023-08-28 11:50:00,67.77,67.85,67.73,67.82,21005.0,63.6675,63.7427,63.63,63.7145,21005.0
2023-08-28 12:00:00,67.82,67.93,67.82,67.89,16555.0,63.7145,63.8178,63.7145,63.7803,16555.0
2023-08-28 12:10:00,67.87,67.9,67.82,67.84,20219.0,63.7615,63.7897,63.7145,63.7333,20219.0
2023-08-28 12:20:00,67.83,67.88,67.8,67.84,28021.0,63.7239,63.7709,63.6957,63.7333,28021.0
2023-08-28 12:30:00,67.82,67.86,67.8,67.83,9333.0,63.7145,63.7521,63.6957,63.7239,9333.0
2023-08-28 12:40:00,67.83,67.93,67.82,67.92,15003.0,63.7239,63.8178,63.7145,63.8085,15003.0
2023-08-28 12:50:00,67.93,67.95,67.9,67.94,25312.0,63.8178,63.8366,63.7897,63.8272,25312.0
2023-08-28 13:00:00,67.93,67.98,67.9,67.95,22009.0,63.8178,63.8648,63.7897,63.8366,22009.0
2023-08-28 13:10:00,67.95,67.96,67.86,67.88,18215.0,63.8366,63.846,63.7521,63.7709,18215.0
2023-08-28 13:20:00,67.89,67.9,67.83,67.84,22432.0,63.7803,63.7897,63.7239,63.7333,22432.0
2023-08-28 13:30:00,67.84,68.0,67.83,68.0,26174.0,63.7333,63.8836,63.7239,63.8836,26174.0
2023-08-28 13:40:00,68.0,68.01,67.9,67.93,19301.0,63.8836,63.893,63.7897,63.8178,19301.0
2023-08-28 13:50:00,67.92,67.96,67.85,67.88,16985.0,63.8085,63.846,63.7427,63.7709,16985.0
2023-08-28 14:00:00,67.87,67.89,67.82,67.88,19022.0,63.7615,63.7803,63.7145,63.7709,19022.0
2023-08-28 14:10:00,67.87,67.91,67.83,67.87,18508.0,63.7615,63.7991,63.7239,63.7615,18508.0
2023-08-28 14:20:00,67.87,67.96,67.87,67.93,46215.0,63.7615,63.846,63.7615,63.8178,46215.0
2023-08-28 14:30:00,67.92,68.02,67.88,68.01,23690.0,63.8085,63.9024,63.7709,63.893,23690.0
2023-08-28 14:40:00,68.0,68.04,67.98,68.01,21327.0,63.8836,63.9212,63.8648,63.893,21327.0
2023-08-28 14:50:00,68.02,68.07,68.02,68.07,19002.0,63.9024,63.9494,63.9024,63.9494,19002.0
2023-08-28 15:00:00,68.08,68.11,68.03,68.06,45006.0,63.9588,63.9869,63.9118,63.94,45006.0
2023-08-28 15:10:00,68.05,68.05,67.98,67.98,26947.0,63.9306,63.9306,63.8648,63.8648,26947.0
2023-08-28 15:20:00,68.0,68.02,67.96,68.0,37875.0,63.8836,63.9024,63.846,63.8836,37875.0
2023-08-28 15:30:00,67.98,68.02,67.96,68.02,68378.0,63.8648,63.9024,63.846,63.9024,68378.0
2023-08-28 15:40:00,68.01,68.26,68.0,68.17,55087.0,63.893,64.1279,63.8836,64.0433,55087.0
2023-08-28 15:50:00,68.17,68.24,68.07,68.13,227033.0,64.0433,64.1091,63.9494,64.0057,227033.0
2023-08-29 09:30:00,68.3,68.32,67.91,68.13,45959.0,64.1654,64.1842,63.7991,64.0057,45959.0
2023-08-29 09:40:00,68.16,68.29,68.13,68.28,32988.0,64.0339,64.1561,64.0057,64.1467,32988.0
2023-08-29 09:50:00,68.29,68.37,68.24,68.27,13623.0,64.1561,64.2312,64.1091,64.1373,13623.0
2023-08-29 10:00:00,68.27,68.39,68.24,68.38,40465.0,64.1373,64.25,64.1091,64.2406,40465.0
2023-08-29 10:10:00,68.39,68.52,68.27,68.44,57861.0,64.25,64.3721,64.1373,64.297,57861.0
2023-08-29 10:20:00,68.46,68.54,68.45,68.52,22279.0,64.3158,64.3909,64.3064,64.3721,22279.0
2023-08-29 10:30:00,68.52,68.54,68.34,68.39,47940.0,64.3721,64.3909,64.203,64.25,47940.0
2023-08-29 10:40:00,68.4,68.4,68.17,68.2,43251.0,64.2594,64.2594,64.0433,64.0715,43251.0
2023-08-29 10:50:00,68.21,68.29,68.13,68.16,80538.0,64.0809,64.1561,64.0057,64.0339,80538.0
2023-08-29 11:00:00,68.16,68.17,67.96,68.02,42043.0,64.0339,64.0433,63.846,63.9024,42043.0
2023-08-29 11:10:00,68.02,68.02,67.9,67.98,40320.0,63.9024,63.9024,63.7897,63.8648,40320.0
2023-08-29 11:20:00,67.99,68.03,67.93,67.99,25427.0,63.8742,63.9118,63.8178,63.8742,25427.0
2023-08-29 11:30:00,68.02,68.15,68.02,68.15,44798.0,63.9024,64.0245,63.9024,64.0245,44798.0
2023-08-29 11:40:00,68.13,68.18,68.08,68.1,36377.0,64.0057,64.0527,63.9588,63.9776,36377.0
2023-08-29 11:50:00,68.11,68.2,68.08,68.17,24246.0,63.9869,64.0715,63.9588,64.0433,24246.0
2023-08-29 12:00:00,68.17,68.27,68.15,68.26,14725.0,64.0433,64.1373,64.0245,64.1279,14725.0
2023-08-29 12:10:00,68.27,68.31,68.24,68.28,17154.0,64.1373,64.1748,64.1091,64.1467,17154.0
2023-08-29 12:20:00,68.27,68.37,68.25,68.32,15644.0,64.1373,64.2312,64.1185,64.1842,15644.0
2023-08-29 12:30:00,68.33,68.34,68.29,68.31,26218.0,64.1936,64.203,64.1561,64.1748,26218.0
2023-08-29 12:40:00,68.32,68.32,68.24,68.24,11865.0,64.1842,64.1842,64.1091,64.1091,11865.0
2023-08-29 12:50:00,68.25,68.28,68.21,68.28,23069.0,64.1185,64.1467,64.0809,64.1467,23069.0
2023-08-29 13:00:00,68.28,68.32,68.25,68.32,10190.0,64.1467,64.1842,64.1185,64.1842,10190.0
2023-08-29 13:10:00,68.32,68.36,68.31,68.31,11150.0,64.1842,64.2218,64.1748,64.1748,11150.0
2023-08-29 13:20:00,68.32,68.33,68.28,68.31,22000.0,64.1842,64.1936,64.1467,64.1748,22000.0
2023-08-29 13:30:00,68.32,68.39,68.31,68.37,24378.0,64.1842,64.25,64.1748,64.2312,24378.0
2023-08-29 13:40:00,68.38,68.44,68.38,68.42,10328.0,64.2406,64.297,64.2406,64.2782,10328.0
2023-08-29 13:50:00,68.4,68.42,68.3,68.34,21949.0,64.2594,64.2782,64.1654,64.203,21949.0
2023-08-29 14:00:00,68.34,68.4,68.34,68.4,30993.0,64.203,64.2594,64.203,64.2594,30993.0
2023-08-29 14:10:00,68.38,68.38,68.28,68.29,15854.0,64.2406,64.2406,64.1467,64.1561,15854.0
2023-08-29 14:20:00,68.3,68.35,68.21,68.25,40898.0,64.1654,64.2124,64.0809,64.1185,40898.0
2023-08-29 14:30:00,68.25,68.34,68.22,68.34,23345.0,64.1185,64.203,64.0903,64.203,23345.0
2023-08-29 14:40:00,68.33,68.4,68.32,68.39,34622.0,64.1936,64.2594,64.1842,64.25,34622.0
2023-08-29 14:50:00,68.39,68.4,68.28,68.33,53672.0,64.25,64.2594,64.1467,64.1936,53672.0
2023-08-29 15:00:00,68.34,68.34,68.24,68.3,32894.0,64.203,64.203,64.1091,64.1654,32894.0
2023-08-29 15:10:00,68.31,68.34,68.26,68.34,42740.0,64.1748,64.203,64.1279,64.203,42740.0
2023-08-29 15:20:00,68.33,68.38,68.29,68.37,23250.0,64.1936,64.2406,64.1561,64.2312,23250.0
2023-08-29 15:30:00,68.38,68.41,68.34,68.4,40494.0,64.2406,64.2688,64.203,64.2594,40494.0
2023-08-29 15:40:00,68.4,68.5,68.4,68.43,70171.0,64.2594,64.3533,64.2594,64.2876,70171.0
2023-08-29 15:50:00,68.43,68.6,68.43,68.57,291797.0,64.2876,64.4473,64.2876,64.4191,291797.0
2023-08-30 09:30:00,68.55,69.18,68.54,68.91,248479.0,64.4003,64.9922,64.3909,64.7385,248479.0
2023-08-30 09:40:00,68.94,69.16,68.85,69.12,116494.0,64.7667,64.9734,64.6822,64.9358,116494.0
2023-08-30 09:50:00,69.12,69.16,69.01,69.1,49604.0,64.9358,64.9734,64.8325,64.917,49604.0
2023-08-30 10:00:00,69.11,69.14,68.97,69.1,117815.0,64.9264,64.9546,64.7949,64.917,117815.0
2023-08-30 10:10:00,69.1,69.11,68.86,68.97,67846.0,64.917,64.9264,64.6915,64.7949,67846.0
2023-08-30 10:20:00,68.97,69.01,68.8,68.8,59280.0,64.7949,64.8325,64.6352,64.6352,59280.0
2023-08-30 10:30:00,68.79,68.83,68.67,68.69,37791.0,64.6258,64.6634,64.513,64.5318,37791.0
2023-08-30 10:40:00,68.68,68.73,68.5,68.58,44831.0,64.5224,64.5694,64.3533,64.4285,44831.0
2023-08-30 10:50:00,68.6,68.6,68.47,68.54,39913.0,64.4473,64.4473,64.3252,64.3909,39913.0
2023-08-30 11:00:00,68.55,68.55,68.41,68.43,45637.0,64.4003,64.4003,64.2688,64.2876,45637.0
2023-08-30 11:10:00,68.44,68.52,68.39,68.47,34902.0,64.297,64.3721,64.25,64.3252,34902.0
2023-08-30 11:20:00,68.48,68.62,68.4,68.56,129853.0,64.3346,64.4661,64.2594,64.4097,129853.0
2023-08-30 11:30:00,68.58,68.73,68.52,68.72,32818.0,64.4285,64.5694,64.3721,64.56,32818.0
2023-08-30 11:40:00,68.72,68.8,68.71,68.72,25820.0,64.56,64.6352,64.5506,64.56,25820.0
2023-08-30 11:50:00,68.72,68.77,68.68,68.74,34915.0,64.56,64.607,64.5224,64.5788,34915.0
2023-08-30 12:00:00,68.74,68.74,68.57,68.61,35493.0,64.5788,64.5788,64.4191,64.4567,35493.0
2023-08-30 12:10:00,68.59,68.71,68.55,68.7,27957.0,64.4379,64.5506,64.4003,64.5412,27957.0
2023-08-30 12:20:00,68.7,68.72,68.64,68.65,17478.0,64.5412,64.56,64.4849,64.4943,17478.0
2023-08-30 12:30:00,68.66,68.69,68.6,68.63,27780.0,64.5037,64.5318,64.4473,64.4755,27780.0
2023-08-30 12:40:00,68.63,68.63,68.58,68.59,22852.0,64.4755,64.4755,64.4285,64.4379,22852.0
2023-08-30 12:50:00,68.59,68.7,68.54,68.69,65747.0,64.4379,64.5412,64.3909,64.5318,65747.0
2023-08-30 13:00:00,68.69,68.78,68.64,68.7,44888.0,64.5318,64.6164,64.4849,64.5412,44888.0
2023-08-30 13:10:00,68.7,68.7,68.61,68.61,16431.0,64.5412,64.5412,64.4567,64.4567,16431.0
2023-08-30 13:20:00,68.6,68.62,68.52,68.52,22510.0,64.4473,64.4661,64.3721,64.3721,22510.0
2023-08-30 13:30:00,68.52,68.55,68.44,68.48,82377.0,64.3721,64.4003,64.297,64.3346,82377.0
2023-08-30 13:40:00,68.49,68.52,68.4,68.43,33352.0,64.3439,64.3721,64.2594,64.2876,33352.0
2023-08-30 13:50:00,68.43,68.48,68.37,68.45,45657.0,64.2876,64.3346,64.2312,64.3064,45657.0
2023-08-30 14:00:00,68.46,68.47,68.34,68.37,42923.0,64.3158,64.3252,64.203,64.2312,42923.0
2023-08-30 14:10:00,68.36,68.43,68.33,68.42,27453.0,64.2218,64.2876,64.1936,64.2782,27453.0
2023-08-30 14:20:00,68.43,68.43,68.31,68.32,29440.0,64.2876,64.2876,64.1748,64.1842,29440.0
2023-08-30 14:30:00,68.31,68.32,68.2,68.2,43604.0,64.1748,64.1842,64.0715,64.0715,43604.0
2023-08-30 14:40:00,68.2,68.27,68.18,68.27,70073.0,64.0715,64.1373,64.0527,64.1373,70073.0
2023-08-30 14:50:00,68.27,68.32,68.2,68.23,90610.0,64.1373,64.1842,64.0715,64.0997,90610.0
2023-08-30 15:00:00,68.23,68.25,68.18,68.22,52215.0,64.0997,64.1185,64.0527,64.0903,52215.0
2023-08-30 15:10:00,68.22,68.41,68.21,68.34,39281.0,64.0903,64.2688,64.0809,64.203,39281.0
2023-08-30 15:20:00,68.35,68.37,68.3,68.37,70657.0,64.2124,64.2312,64.1654,64.2312,70657.0
2023-08-30 15:30:00,68.37,68.41,68.33,68.38,40087.0,64.2312,64.2688,64.1936,64.2406,40087.0
2023-08-30 15:40:00,68.37,68.48,68.29,68.45,69643.0,64.2312,64.3346,64.1561,64.3064,69643.0
2023-08-30 15:50:00,68.44,68.65,68.4,68.62,360413.0,64.297,64.4943,64.2594,64.4661,360413.0
2023-08-31 09:30:00,68.82,68.83,68.5,68.56,59303.0,64.654,64.6634,64.3533,64.4097,59303.0
2023-08-31 09:40:00,68.55,68.78,68.55,68.74,35723.0,64.4003,64.6164,64.4003,64.5788,35723.0
2023-08-31 09:50:00,68.75,68.8,68.66,68.7,37188.0,64.5882,64.6352,64.5037,64.5412,37188.0
2023-08-31 10:00:00,68.68,68.7,68.48,68.49,50872.0,64.5224,64.5412,64.3346,64.3439,50872.0
2023-08-31 10:10:00,68.49,68.51,68.41,68.45,19798.0,64.3439,64.3627,64.2688,64.3064,19798.0
2023-08-31 10:20:00,68.44,68.47,68.33,68.36,43155.0,64.297,64.3252,64.1936,64.2218,43155.0
2023-08-31 10:30:00,68.36,68.37,68.21,68.21,26298.0,64.2218,64.2312,64.0809,64.0809,26298.0
2023-08-31 10:40:00,68.23,68.26,68.13,68.16,24301.0,64.0997,64.1279,64.0057,64.0339,24301.0
2023-08-31 10:50:00,68.16,68.23,68.06,68.11,29666.0,64.0339,64.0997,63.94,63.9869,29666.0
2023-08-31 11:00:00,68.1,68.26,68.1,68.25,30721.0,63.9776,64.1279,63.9776,64.1185,30721.0
2023-08-31 11:10:00,68.27,68.32,68.21,68.32,28593.0,64.1373,64.1842,64.0809,64.1842,28593.0
2023-08-31 11:20:00,68.3,68.48,68.27,68.47,49901.0,64.1654,64.3346,64.1373,64.3252,49901.0
2023-08-31 11:30:00,68.48,68.49,68.3,68.31,34737.0,64.3346,64.3439,64.1654,64.1748,34737.0
2023-08-31 11:40:00,68.31,68.38,68.22,68.28,36864.0,64.1748,64.2406,64.0903,64.1467,36864.0
2023-08-31 11:50:00,68.27,68.33,68.26,68.32,29712.0,64.1373,64.1936,64.1279,64.1842,29712.0
2023-08-31 12:00:00,68.33,68.34,68.25,68.27,30095.0,64.1936,64.203,64.1185,64.1373,30095.0
2023-08-31 12:10:00,68.27,68.32,68.24,68.31,38258.0,64.1373,64.1842,64.1091,64.1748,38258.0
2023-08-31 12:20:00,68.31,68.35,68.27,68.32,23289.0,64.1748,64.2124,64.1373,64.1842,23289.0
2023-08-31 12:30:00,68.31,68.31,68.22,68.23,29789.0,64.1748,64.1748,64.0903,64.0997,29789.0
2023-08-31 12:40:00,68.23,68.31,68.22,68.26,71394.0,64.0997,64.1748,64.0903,64.1279,71394.0
2023-08-31 12:50:00,68.25,68.28,68.2,68.22,33587.0,64.1185,64.1467,64.0715,64.0903,33587.0
2023-08-31 13:00:00,68.21,68.25,68.18,68.25,30682.0,64.0809,64.1185,64.0527,64.1185,30682.0
2023-08-31 13:10:00,68.25,68.25,68.2,68.23,20034.0,64.1185,64.1185,64.0715,64.0997,20034.0
2023-08-31 13:20:00,68.22,68.31,68.21,68.28,27201.0,64.0903,64.1748,64.0809,64.1467,27201.0
2023-08-31 13:30:00,68.28,68.33,68.24,68.26,30159.0,64.1467,64.1936,64.1091,64.1279,30159.0
2023-08-31 13:40:00,68.26,68.32,68.24,68.28,40990.0,64.1279,64.1842,64.1091,64.1467,40990.0
2023-08-31 13:50:00,68.28,68.34,68.24,68.26,60529.0,64.1467,64.203,64.1091,64.1279,60529.0
2023-08-31 14:00:00,68.27,68.33,68.26,68.27,26912.0,64.1373,64.1936,64.1279,64.1373,26912.0
2023-08-31 14:10:00,68.27,68.29,68.23,68.28,33410.0,64.1373,64.1561,64.0997,64.1467,33410.0
2023-08-31 14:20:00,68.28,68.3,68.22,68.23,32561.0,64.1467,64.1654,64.0903,64.0997,32561.0
2023-08-31 14:30:00,68.23,68.24,68.06,68.07,52821.0,64.0997,64.1091,63.94,63.9494,52821.0
2023-08-31 14:40:00,68.07,68.08,67.92,67.92,32200.0,63.9494,63.9588,63.8085,63.8085,32200.0
2023-08-31 14:50:00,67.92,67.98,67.91,67.97,52172.0,63.8085,63.8648,63.7991,63.8554,52172.0
2023-08-31 15:00:00,67.97,68.02,67.96,67.98,40640.0,63.8554,63.9024,63.846,63.8648,40640.0
2023-08-31 15:10:00,67.99,68.02,67.96,67.98,34483.0,63.8742,63.9024,63.846,63.8648,34483.0
2023-08-31 15:20:00,67.97,68.01,67.93,67.95,101745.0,63.8554,63.893,63.8178,63.8366,101745.0
2023-08-31 15:30:00,67.96,67.99,67.88,67.92,85500.0,63.846,63.8742,63.7709,63.8085,85500.0
2023-08-31 15:40:00,67.92,68.0,67.91,67.95,112707.0,63.8085,63.8836,63.7991,63.8366,112707.0
2023-08-31 15:50:00,67.94,67.95,67.7,67.71,356483.0,63.8272,63.8366,63.6018,63.6112,356483.0
2023-09-01 09:30:00,68.22,68.47,68.04,68.44,105974.0,64.0903,64.3252,63.9212,64.297,105974.0
2023-09-01 09:40:00,68.44,68.51,68.17,68.5,51781.0,64.297,64.3627,64.0433,64.3533,51781.0
2023-09-01 09:50:00,68.5,68.53,68.39,68.43,57674.0,64.3533,64.3815,64.25,64.2876,57674.0
2023-09-01 10:00:00,68.42,68.42,68.15,68.17,104562.0,64.2782,64.2782,64.0245,64.0433,104562.0
2023-09-01 10:10:00,68.17,68.21,68.01,68.06,60877.0,64.0433,64.0809,63.893,63.94,60877.0
2023-09-01 10:20:00,68.06,68.09,67.75,67.82,34972.0,63.94,63.9682,63.6487,63.7145,34972.0
2023-09-01 10:30:00,67.82,67.85,67.75,67.76,29048.0,63.7145,63.7427,63.6487,63.6581,29048.0
2023-09-01 10:40:00,67.78,67.81,67.71,67.77,23755.0,63.6769,63.7051,63.6112,63.6675,23755.0
2023-09-01 10:50:00,67.77,67.83,67.73,67.77,24547.0,63.6675,63.7239,63.63,63.6675,24547.0
2023-09-01 11:00:00,67.78,67.83,67.69,67.73,34213.0,63.6769,63.7239,63.5924,63.63,34213.0
2023-09-01 11:10:00,67.75,67.75,67.55,67.58,62005.0,63.6487,63.6487,63.4608,63.489,62005.0
2023-09-01 11:20:00,67.57,67.61,67.39,67.44,40149.0,63.4796,63.5172,63.3105,63.3575,40149.0
2023-09-01 11:30:00,67.45,67.46,67.35,67.37,28121.0,63.3669,63.3763,63.273,63.2917,28121.0
2023-09-01 11:40:00,67.37,67.38,67.16,67.16,39460.0,63.2917,63.3011,63.0945,63.0945,39460.0
2023-09-01 11:50:00,67.17,67.2,67.06,67.1,64160.0,63.1039,63.132,63.0005,63.0381,64160.0
2023-09-01 12:00:00,67.1,67.11,66.84,66.87,68134.0,63.0381,63.0475,62.7938,62.822,68134.0
2023-09-01 12:10:00,66.86,67.0,66.72,66.78,81377.0,62.8126,62.9441,62.6811,62.7375,81377.0
2023-09-01 12:20:00,66.79,66.83,66.6,66.62,48431.0,62.7469,62.7844,62.5684,62.5871,48431.0
2023-09-01 12:30:00,66.62,66.64,66.42,66.47,55050.0,62.5871,62.6059,62.3993,62.4462,55050.0
2023-09-01 12:40:00,66.47,66.55,66.43,66.53,44752.0,62.4462,62.5214,62.4086,62.5026,44752.0
2023-09-01 12:50:00,66.53,66.59,66.49,66.59,42277.0,62.5026,62.559,62.465,62.559,42277.0
2023-09-01 13:00:00,66.59,66.66,66.48,66.49,53124.0,62.559,62.6247,62.4556,62.465,53124.0
2023-09-01 13:10:00,66.5,66.53,66.41,66.41,82303.0,62.4744,62.5026,62.3899,62.3899,82303.0
2023-09-01 13:20:00,66.42,66.56,66.42,66.47,70053.0,62.3993,62.5308,62.3993,62.4462,70053.0
2023-09-01 13:30:00,66.47,66.74,66.47,66.73,74782.0,62.4462,62.6999,62.4462,62.6905,74782.0
2023-09-01 13:40:00,66.73,66.88,66.68,66.81,28127.0,62.6905,62.8314,62.6435,62.7656,28127.0
2023-09-01 13:50:00,66.81,66.83,66.76,66.79,42062.0,62.7656,62.7844,62.7187,62.7469,42062.0
2023-09-01 14:00:00,66.79,66.83,66.75,66.82,23967.0,62.7469,62.7844,62.7093,62.775,23967.0
2023-09-01 14:10:00,66.81,66.87,66.76,66.77,27141.0,62.7656,62.822,62.7187,62.7281,27141.0
2023-09-01 14:20:00,66.79,66.96,66.77,66.96,22894.0,62.7469,62.9066,62.7281,62.9066,22894.0
2023-09-01 14:30:00,66.95,67.08,66.95,67.06,33188.0,62.8972,63.0193,62.8972,63.0005,33188.0
2023-09-01 14:40:00,67.06,67.07,66.94,66.98,25739.0,63.0005,63.0099,62.8878,62.9254,25739.0
2023-09-01 14:50:00,66.98,67.05,66.97,67.02,29883.0,62.9254,62.9911,62.916,62.9629,29883.0
2023-09-01 15:00:00,67.03,67.04,66.99,67.0,30180.0,62.9723,62.9817,62.9347,62.9441,30180.0
2023-09-01 15:10:00,67.01,67.03,66.95,66.95,30379.0,62.9535,62.9723,62.8972,62.8972,30379.0
2023-09-01 15:20:00,66.95,67.08,66.95,67.08,25707.0,62.8972,63.0193,62.8972,63.0193,25707.0
2023-09-01 15:30:00,67.08,67.24,67.07,67.22,51292.0,63.0193,63.1696,63.0099,63.1508,51292.0
2023-09-01 15:40:00,67.22,67.27,67.18,67.22,60287.0,63.1508,63.1978,63.1132,63.1508,60287.0
2023-09-01 15:50:00,67.21,67.36,67.2,67.21,267991.0,63.1414,63.2824,63.132,63.1414,267991.0
2023-09-05 09:30:00,67.05,67.33,66.89,66.95,128931.0,62.9911,63.2542,62.8408,62.8972,128931.0
2023-09-05 09:40:00,66.95,66.96,66.72,66.74,63070.0,62.8972,62.9066,62.6811,62.6999,63070.0
2023-09-05 09:50:00,66.72,66.74,66.58,66.69,51501.0,62.6811,62.6999,62.5496,62.6529,51501.0
2023-09-05 10:00:00,66.7,66.75,66.6,66.61,53945.0,62.6623,62.7093,62.5684,62.5778,53945.0
2023-09-05 10:10:00,66.6,66.61,66.45,66.45,72783.0,62.5684,62.5778,62.4274,62.4274,72783.0
2023-09-05 10:20:00,66.46,66.52,66.37,66.41,43027.0,62.4368,62.4932,62.3523,62.3899,43027.0
2023-09-05 10:30:00,66.42,66.44,66.21,66.26,65257.0,62.3993,62.418,62.202,62.2489,65257.0
2023-09-05 10:40:00,66.25,66.3,66.2,66.28,56607.0,62.2395,62.2865,62.1926,62.2677,56607.0
2023-09-05 10:50:00,66.29,66.37,66.24,66.31,31589.0,62.2771,62.3523,62.2301,62.2959,31589.0
2023-09-05 11:00:00,66.31,66.38,66.14,66.17,78700.0,62.2959,62.3617,62.1362,62.1644,78700.0
2023-09-05 11:10:00,66.16,66.23,66.1,66.11,55565.0,62.155,62.2208,62.0986,62.108,55565.0
2023-09-05 11:20:00,66.11,66.13,65.93,65.94,38608.0,62.108,62.1268,61.9389,61.9483,38608.0
2023-09-05 11:30:00,65.95,66.05,65.93,66.0,39011.0,61.9577,62.0517,61.9389,62.0047,39011.0
2023-09-05 11:40:00,66.02,66.2,66.02,66.2,128103.0,62.0235,62.1926,62.0235,62.1926,128103.0
2023-09-05 11:50:00,66.21,66.24,66.12,66.19,38618.0,62.202,62.2301,62.1174,62.1832,38618.0
2023-09-05 12:00:00,66.22,66.37,66.2,66.37,30327.0,62.2114,62.3523,62.1926,62.3523,30327.0
2023-09-05 12:10:00,66.37,66.38,66.3,66.34,23368.0,62.3523,62.3617,62.2865,62.3241,23368.0
2023-09-05 12:20:00,66.34,66.35,66.19,66.2,23430.0,62.3241,62.3335,62.1832,62.1926,23430.0
2023-09-05 12:30:00,66.2,66.24,66.14,66.21,27352.0,62.1926,62.2301,62.1362,62.202,27352.0
2023-09-05 12:40:00,66.22,66.24,66.07,66.1,18461.0,62.2114,62.2301,62.0704,62.0986,18461.0
2023-09-05 12:50:00,66.11,66.11,66.05,66.08,17076.0,62.108,62.108,62.0517,62.0798,17076.0
2023-09-05 13:00:00,66.08,66.16,66.05,66.16,27282.0,62.0798,62.155,62.0517,62.155,27282.0
2023-09-05 13:10:00,66.16,66.29,66.13,66.24,57102.0,62.155,62.2771,62.1268,62.2301,57102.0
2023-09-05 13:20:00,66.24,66.25,66.11,66.11,22516.0,62.2301,62.2395,62.108,62.108,22516.0
2023-09-05 13:30:00,66.11,66.12,66.01,66.04,26464.0,62.108,62.1174,62.0141,62.0423,26464.0
2023-09-05 13:40:00,66.04,66.09,66.04,66.08,16775.0,62.0423,62.0892,62.0423,62.0798,16775.0
2023-09-05 13:50:00,66.08,66.12,66.05,66.07,13533.0,62.0798,62.1174,62.0517,62.0704,13533.0
2023-09-05 14:00:00,66.05,66.09,66.05,66.06,17726.0,62.0517,62.0892,62.0517,62.061,17726.0
2023-09-05 14:10:00,66.07,66.18,66.06,66.18,14613.0,62.0704,62.1738,62.061,62.1738,14613.0
2023-09-05 14:20:00,66.19,66.32,66.16,66.28,51242.0,62.1832,62.3053,62.155,62.2677,51242.0
2023-09-05 14:30:00,66.28,66.33,66.27,66.3,16669.0,62.2677,62.3147,62.2583,62.2865,16669.0
2023-09-05 14:40:00,66.3,66.48,66.29,66.43,30190.0,62.2865,62.4556,62.2771,62.4086,30190.0
2023-09-05 14:50:00,66.43,66.47,66.4,66.45,42785.0,62.4086,62.4462,62.3805,62.4274,42785.0
2023-09-05 15:00:00,66.45,66.46,66.34,66.41,52236.0,62.4274,62.4368,62.3241,62.3899,52236.0
2023-09-05 15:10:00,66.41,66.47,66.34,66.35,42840.0,62.3899,62.4462,62.3241,62.3335,42840.0
2023-09-05 15:20:00,66.35,66.4,66.32,66.39,34670.0,62.3335,62.3805,62.3053,62.3711,34670.0
2023-09-05 15:30:00,66.38,66.47,66.37,66.45,38079.0,62.3617,62.4462,62.3523,62.4274,38079.0
2023-09-05 15:40:00,66.45,66.54,66.41,66.41,78229.0,62.4274,62.512,62.3899,62.3899,78229.0
2023-09-05 15:50:00,66.4,66.42,66.28,66.29,245688.0,62.3805,62.3993,62.2677,62.2771,245688.0
2023-09-06 09:30:00,66.46,66.46,66.03,66.15,380414.0,62.4368,62.4368,62.0329,62.1456,380414.0
2023-09-06 09:40:00,66.13,66.2,65.97,66.12,160447.0,62.1268,62.1926,61.9765,62.1174,160447.0
2023-09-06 09:50:00,66.13,66.51,66.06,66.46,126758.0,62.1268,62.4838,62.061,62.4368,126758.0
2023-09-06 10:00:00,66.47,66.55,66.37,66.44,128755.0,62.4462,62.5214,62.3523,62.418,128755.0
2023-09-06 10:10:00,66.44,66.52,66.29,66.3,74953.0,62.418,62.4932,62.2771,62.2865,74953.0
2023-09-06 10:20:00,66.32,66.32,66.22,66.29,48913.0,62.3053,62.3053,62.2114,62.2771,48913.0
2023-09-06 10:30:00,66.29,66.38,66.25,66.31,63716.0,62.2771,62.3617,62.2395,62.2959,63716.0
2023-09-06 10:40:00,66.31,66.38,66.28,66.37,43402.0,62.2959,62.3617,62.2677,62.3523,43402.0
2023-09-06 10:50:00,66.38,66.49,66.37,66.48,36319.0,62.3617,62.465,62.3523,62.4556,36319.0
2023-09-06 11:00:00,66.48,66.52,66.39,66.46,80540.0,62.4556,62.4932,62.3711,62.4368,80540.0
2023-09-06 11:10:00,66.46,66.46,66.26,66.32,118178.0,62.4368,62.4368,62.2489,62.3053,118178.0
2023-09-06 11:20:00,66.31,66.44,66.27,66.3,89159.0,62.2959,62.418,62.2583,62.2865,89159.0
2023-09-06 11:30:00,66.3,66.31,66.23,66.24,46188.0,62.2865,62.2959,62.2208,62.2301,46188.0
2023-09-06 11:40:00,66.25,66.3,66.23,66.26,29961.0,62.2395,62.2865,62.2208,62.2489,29961.0
2023-09-06 11:50:00,66.27,66.31,66.22,66.27,37849.0,62.2583,62.2959,62.2114,62.2583,37849.0
2023-09-06 12:00:00,66.27,66.29,66.21,66.22,40546.0,62.2583,62.2771,62.202,62.2114,40546.0
2023-09-06 12:10:00,66.23,66.32,66.18,66.21,52599.0,62.2208,62.3053,62.1738,62.202,52599.0
2023-09-06 12:20:00,66.21,66.24,66.17,66.2,57175.0,62.202,62.2301,62.1644,62.1926,57175.0
2023-09-06 12:30:00,66.2,66.25,66.15,66.25,47149.0,62.1926,62.2395,62.1456,62.2395,47149.0
2023-09-06 12:40:00,66.24,66.26,66.2,66.22,58194.0,62.2301,62.2489,62.1926,62.2114,58194.0
2023-09-06 12:50:00,66.22,66.22,66.14,66.16,43413.0,62.2114,62.2114,62.1362,62.155,43413.0
2023-09-06 13:00:00,66.15,66.16,66.05,66.14,43685.0,62.1456,62.155,62.0517,62.1362,43685.0
2023-09-06 13:10:00,66.14,66.24,66.13,66.23,32079.0,62.1362,62.2301,62.1268,62.2208,32079.0
2023-09-06 13:20:00,66.24,66.26,66.19,66.24,32159.0,62.2301,62.2489,62.1832,62.2301,32159.0
2023-09-06 13:30:00,66.25,66.32,66.17,66.25,246647.0,62.2395,62.3053,62.1644,62.2395,246647.0
2023-09-06 13:40:00,66.25,66.27,66.2,66.21,29072.0,62.2395,62.2583,62.1926,62.202,29072.0
2023-09-06 13:50:00,66.21,66.32,66.21,66.3,105918.0,62.202,62.3053,62.202,62.2865,105918.0
2023-09-06 14:00:00,66.3,66.37,66.27,66.34,72988.0,62.2865,62.3523,62.2583,62.3241,72988.0
2023-09-06 14:10:00,66.34,66.4,66.31,66.39,91560.0,62.3241,62.3805,62.2959,62.3711,91560.0
2023-09-06 14:20:00,66.4,66.47,66.37,66.39,133518.0,62.3805,62.4462,62.3523,62.3711,133518.0
2023-09-06 14:30:00,66.39,66.43,66.29,66.32,48624.0,62.3711,62.4086,62.2771,62.3053,48624.0
2023-09-06 14:40:00,66.33,66.34,66.26,66.26,54107.0,62.3147,62.3241,62.2489,62.2489,54107.0
2023-09-06 14:50:00,66.26,66.32,66.25,66.27,54044.0,62.2489,62.3053,62.2395,62.2583,54044.0
2023-09-06 15:00:00,66.27,66.28,66.17,66.2,53613.0,62.2583,62.2677,62.1644,62.1926,53613.0
2023-09-06 15:10:00,66.2,66.25,66.16,66.23,105359.0,62.1926,62.2395,62.155,62.2208,105359.0
2023-09-06 15:20:00,66.24,66.32,66.2,66.31,71694.0,62.2301,62.3053,62.1926,62.2959,71694.0
2023-09-06 15:30:00,66.3,66.35,66.27,66.28,90002.0,62.2865,62.3335,62.2583,62.2677,90002.0
2023-09-06 15:40:00,66.27,66.3,66.21,66.24,153272.0,62.2583,62.2865,62.202,62.2301,153272.0
2023-09-06 15:50:00,66.25,66.31,66.18,66.26,564400.0,62.2395,62.2959,62.1738,62.2489,564400.0
2023-09-07 09:30:00,66.79,67.11,66.74,66.93,106586.0,62.7469,63.0475,62.6999,62.8784,106586.0
2023-09-07 09:40:00,66.94,67.15,66.91,67.15,30755.0,62.8878,63.0851,62.8596,63.0851,30755.0
2023-09-07 09:50:00,67.16,67.4,67.12,67.32,48820.0,63.0945,63.3199,63.0569,63.2448,48820.0
2023-09-07 10:00:00,67.31,67.34,67.22,67.3,130781.0,63.2354,63.2636,63.1508,63.226,130781.0
2023-09-07 10:10:00,67.31,67.31,67.22,67.25,56979.0,63.2354,63.2354,63.1508,63.179,56979.0
2023-09-07 10:20:00,67.25,67.29,67.16,67.23,69002.0,63.179,63.2166,63.0945,63.1602,69002.0
2023-09-07 10:30:00,67.23,67.47,67.21,67.45,73562.0,63.1602,63.3857,63.1414,63.3669,73562.0
2023-09-07 10:40:00,67.44,67.45,67.18,67.25,88753.0,63.3575,63.3669,63.1132,63.179,88753.0
2023-09-07 10:50:00,67.26,67.39,67.21,67.33,87644.0,63.1884,63.3105,63.1414,63.2542,87644.0
2023-09-07 11:00:00,67.35,67.74,67.34,67.71,79243.0,63.273,63.6393,63.2636,63.6112,79243.0
2023-09-07 11:10:00,67.72,67.73,67.6,67.71,60253.0,63.6206,63.63,63.5078,63.6112,60253.0
2023-09-07 11:20:00,67.71,67.88,67.71,67.84,89059.0,63.6112,63.7709,63.6112,63.7333,89059.0
2023-09-07 11:30:00,67.85,67.91,67.83,67.85,46695.0,63.7427,63.7991,63.7239,63.7427,46695.0
2023-09-07 11:40:00,67.85,67.88,67.78,67.84,44529.0,63.7427,63.7709,63.6769,63.7333,44529.0
2023-09-07 11:50:00,67.83,67.93,67.8,67.89,55578.0,63.7239,63.8178,63.6957,63.7803,55578.0
2023-09-07 12:00:00,67.88,67.91,67.79,67.8,28813.0,63.7709,63.7991,63.6863,63.6957,28813.0
2023-09-07 12:10:00,67.79,67.81,67.62,67.64,35545.0,63.6863,63.7051,63.5266,63.5454,35545.0
2023-09-07 12:20:00,67.64,67.69,67.61,67.68,25786.0,63.5454,63.5924,63.5172,63.583,25786.0
2023-09-07 12:30:00,67.68,67.71,67.64,67.66,30196.0,63.583,63.6112,63.5454,63.5642,30196.0
2023-09-07 12:40:00,67.66,67.66,67.55,67.62,20200.0,63.5642,63.5642,63.4608,63.5266,20200.0
2023-09-07 12:50:00,67.62,67.65,67.53,67.54,21110.0,63.5266,63.5548,63.4421,63.4515,21110.0
2023-09-07 13:00:00,67.56,67.57,67.42,67.45,63928.0,63.4702,63.4796,63.3387,63.3669,63928.0
2023-09-07 13:10:00,67.45,67.45,67.29,67.42,38425.0,63.3669,63.3669,63.2166,63.3387,38425.0
2023-09-07 13:20:00,67.43,67.45,67.34,67.39,21991.0,63.3481,63.3669,63.2636,63.3105,21991.0
2023-09-07 13:30:00,67.39,67.42,67.25,67.27,39170.0,63.3105,63.3387,63.179,63.1978,39170.0
2023-09-07 13:40:00,67.26,67.34,67.24,67.27,20480.0,63.1884,63.2636,63.1696,63.1978,20480.0
2023-09-07 13:50:00,67.26,67.29,67.21,67.26,18839.0,63.1884,63.2166,63.1414,63.1884,18839.0
2023-09-07 14:00:00,67.26,67.3,67.23,67.24,15947.0,63.1884,63.226,63.1602,63.1696,15947.0
2023-09-07 14:10:00,67.24,67.26,67.22,67.22,16759.0,63.1696,63.1884,63.1508,63.1508,16759.0
2023-09-07 14:20:00,67.23,67.24,67.19,67.23,17548.0,63.1602,63.1696,63.1226,63.1602,17548.0
2023-09-07 14:30:00,67.23,67.24,67.18,67.19,27597.0,63.1602,63.1696,63.1132,63.1226,27597.0
2023-09-07 14:40:00,67.18,67.24,67.18,67.24,20986.0,63.1132,63.1696,63.1132,63.1696,20986.0
2023-09-07 14:50:00,67.23,67.3,67.21,67.28,20278.0,63.1602,63.226,63.1414,63.2072,20278.0
2023-09-07 15:00:00,67.29,67.32,67.11,67.12,75400.0,63.2166,63.2448,63.0475,63.0569,75400.0
2023-09-07 15:10:00,67.13,67.26,67.13,67.19,43368.0,63.0663,63.1884,63.0663,63.1226,43368.0
2023-09-07 15:20:00,67.19,67.25,67.18,67.23,49090.0,63.1226,63.179,63.1132,63.1602,49090.0
2023-09-07 15:30:00,67.23,67.33,67.22,67.29,50317.0,63.1602,63.2542,63.1508,63.2166,50317.0
2023-09-07 15:40:00,67.3,67.34,67.24,67.31,67413.0,63.226,63.2636,63.1696,63.2354,67413.0
2023-09-07 15:50:00,67.32,67.34,67.09,67.11,362319.0,63.2448,63.2636,63.0287,63.0475,362319.0
2023-09-08 09:30:00,67.2,67.25,66.98,67.07,51836.0,63.132,63.179,62.9254,63.0099,51836.0
2023-09-08 09:40:00,67.07,67.24,67.02,67.15,93552.0,63.0099,63.1696,62.9629,63.0851,93552.0
2023-09-08 09:50:00,67.12,67.25,67.04,67.25,97001.0,63.0569,63.179,62.9817,63.179,97001.0
2023-09-08 10:00:00,67.25,67.45,67.21,67.34,313557.0,63.179,63.3669,63.1414,63.2636,313557.0
2023-09-08 10:10:00,67.33,67.42,67.29,67.32,79026.0,63.2542,63.3387,63.2166,63.2448,79026.0
2023-09-08 10:20:00,67.33,67.43,67.32,67.39,53714.0,63.2542,63.3481,63.2448,63.3105,53714.0
2023-09-08 10:30:00,67.41,67.54,67.39,67.53,16460.0,63.3293,63.4515,63.3105,63.4421,16460.0
2023-09-08 10:40:00,67.53,67.56,67.44,67.47,17932.0,63.4421,63.4702,63.3575,63.3857,17932.0
2023-09-08 10:50:00,67.47,67.53,67.43,67.5,24805.0,63.3857,63.4421,63.3481,63.4139,24805.0
2023-09-08 11:00:00,67.51,67.52,67.28,67.33,54237.0,63.4233,63.4327,63.2072,63.2542,54237.0
2023-09-08 11:10:00,67.34,67.4,67.32,67.33,16916.0,63.2636,63.3199,63.2448,63.2542,16916.0
2023-09-08 11:20:00,67.33,67.33,67.18,67.26,171565.0,63.2542,63.2542,63.1132,63.1884,171565.0
2023-09-08 11:30:00,67.26,67.31,67.19,67.3,18717.0,63.1884,63.2354,63.1226,63.226,18717.0
2023-09-08 11:40:00,67.32,67.32,67.15,67.16,98911.0,63.2448,63.2448,63.0851,63.0945,98911.0
2023-09-08 11:50:00,67.15,67.22,67.11,67.17,57431.0,63.0851,63.1508,63.0475,63.1039,57431.0
2023-09-08 12:00:00,67.17,67.28,67.14,67.24,99301.0,63.1039,63.2072,63.0757,63.1696,99301.0
2023-09-08 12:10:00,67.25,67.44,67.23,67.37,51845.0,63.179,63.3575,63.1602,63.2917,51845.0
2023-09-08 12:20:00,67.34,67.38,67.29,67.34,61079.0,63.2636,63.3011,63.2166,63.2636,61079.0
2023-09-08 12:30:00,67.34,67.44,67.31,67.34,178709.0,63.2636,63.3575,63.2354,63.2636,178709.0
2023-09-08 12:40:00,67.34,67.4,67.33,67.38,107407.0,63.2636,63.3199,63.2542,63.3011,107407.0
2023-09-08 12:50:00,67.38,67.44,67.36,67.38,102316.0,63.3011,63.3575,63.2824,63.3011,102316.0
2023-09-08 13:00:00,67.37,67.4,67.34,67.38,36925.0,63.2917,63.3199,63.2636,63.3011,36925.0
2023-09-08 13:10:00,67.37,67.38,67.33,67.34,48042.0,63.2917,63.3011,63.2542,63.2636,48042.0
2023-09-08 13:20:00,67.34,67.38,67.29,67.3,27732.0,63.2636,63.3011,63.2166,63.226,27732.0
2023-09-08 13:30:00,67.31,67.35,67.28,67.34,28681.0,63.2354,63.273,63.2072,63.2636,28681.0
2023-09-08 13:40:00,67.34,67.36,67.31,67.33,17834.0,63.2636,63.2824,63.2354,63.2542,17834.0
2023-09-08 13:50:00,67.33,67.38,67.32,67.35,22253.0,63.2542,63.3011,63.2448,63.273,22253.0
2023-09-08 14:00:00,67.35,67.4,67.34,67.39,24595.0,63.273,63.3199,63.2636,63.3105,24595.0
2023-09-08 14:10:00,67.38,67.39,67.32,67.37,23280.0,63.3011,63.3105,63.2448,63.2917,23280.0
2023-09-08 14:20:00,67.38,67.51,67.36,67.5,57660.0,63.3011,63.4233,63.2824,63.4139,57660.0
2023-09-08 14:30:00,67.5,67.53,67.43,67.49,64646.0,63.4139,63.4421,63.3481,63.4045,64646.0
2023-09-08 14:40:00,67.49,67.51,67.41,67.48,52791.0,63.4045,63.4233,63.3293,63.3951,52791.0
2023-09-08 14:50:00,67.48,67.53,67.45,67.52,48839.0,63.3951,63.4421,63.3669,63.4327,48839.0
2023-09-08 15:00:00,67.53,67.6,67.52,67.55,88151.0,63.4421,63.5078,63.4327,63.4608,88151.0
2023-09-08 15:10:00,67.55,67.61,67.52,67.59,141479.0,63.4608,63.5172,63.4327,63.4984,141479.0
2023-09-08 15:20:00,67.6,67.64,67.54,67.64,173167.0,63.5078,63.5454,63.4515,63.5454,173167.0
2023-09-08 15:30:00,67.64,67.73,67.59,67.72,110182.0,63.5454,63.63,63.4984,63.6206,110182.0
2023-09-08 15:40:00,67.73,67.78,67.7,67.77,90558.0,63.63,63.6769,63.6018,63.6675,90558.0
2023-09-08 15:50:00,67.77,67.94,67.73,67.94,515977.0,63.6675,63.8272,63.63,63.8272,515977.0
2023-09-11 09:30:00,67.83,68.12,67.81,68.02,100814.0,63.7239,63.9963,63.7051,63.9024,100814.0
2023-09-11 09:40:00,67.99,68.11,67.95,68.01,49923.0,63.8742,63.9869,63.8366,63.893,49923.0
2023-09-11 09:50:00,68.0,68.08,67.98,68.06,23861.0,63.8836,63.9588,63.8648,63.94,23861.0
2023-09-11 10:00:00,68.06,68.27,68.05,68.25,39963.0,63.94,64.1373,63.9306,64.1185,39963.0
2023-09-11 10:10:00,68.25,68.45,68.25,68.38,25975.0,64.1185,64.3064,64.1185,64.2406,25975.0
2023-09-11 10:20:00,68.38,68.42,68.32,68.37,42771.0,64.2406,64.2782,64.1842,64.2312,42771.0
2023-09-11 10:30:00,68.38,68.42,68.24,68.28,36998.0,64.2406,64.2782,64.1091,64.1467,36998.0
2023-09-11 10:40:00,68.28,68.29,68.08,68.09,29195.0,64.1467,64.1561,63.9588,63.9682,29195.0
2023-09-11 10:50:00,68.08,68.09,67.91,67.93,19105.0,63.9588,63.9682,63.7991,63.8178,19105.0
2023-09-11 11:00:00,67.93,67.93,67.75,67.77,16599.0,63.8178,63.8178,63.6487,63.6675,16599.0
2023-09-11 11:10:00,67.76,67.84,67.71,67.78,47737.0,63.6581,63.7333,63.6112,63.6769,47737.0
2023-09-11 11:20:00,67.76,67.87,67.71,67.83,51972.0,63.6581,63.7615,63.6112,63.7239,51972.0
2023-09-11 11:30:00,67.85,67.92,67.82,67.88,40963.0,63.7427,63.8085,63.7145,63.7709,40963.0
2023-09-11 11:40:00,67.88,68.02,67.87,67.97,24053.0,63.7709,63.9024,63.7615,63.8554,24053.0
2023-09-11 11:50:00,67.97,68.01,67.95,68.0,14678.0,63.8554,63.893,63.8366,63.8836,14678.0
2023-09-11 12:00:00,67.99,68.12,67.98,68.11,36070.0,63.8742,63.9963,63.8648,63.9869,36070.0
2023-09-11 12:10:00,68.12,68.18,68.11,68.14,25154.0,63.9963,64.0527,63.9869,64.0151,25154.0
2023-09-11 12:20:00,68.15,68.19,68.13,68.17,34862.0,64.0245,64.0621,64.0057,64.0433,34862.0
2023-09-11 12:30:00,68.16,68.3,68.13,68.29,25631.0,64.0339,64.1654,64.0057,64.1561,25631.0
2023-09-11 12:40:00,68.3,68.32,68.28,68.28,34698.0,64.1654,64.1842,64.1467,64.1467,34698.0
2023-09-11 12:50:00,68.29,68.37,68.29,68.3,26297.0,64.1561,64.2312,64.1561,64.1654,26297.0
2023-09-11 13:00:00,68.3,68.31,68.19,68.21,21280.0,64.1654,64.1748,64.0621,64.0809,21280.0
2023-09-11 13:10:00,68.2,68.25,68.19,68.25,26607.0,64.0715,64.1185,64.0621,64.1185,26607.0
2023-09-11 13:20:00,68.25,68.26,68.14,68.17,18252.0,64.1185,64.1279,64.0151,64.0433,18252.0
2023-09-11 13:30:00,68.17,68.17,68.1,68.15,21911.0,64.0433,64.0433,63.9776,64.0245,21911.0
2023-09-11 13:40:00,68.15,68.17,68.06,68.06,18703.0,64.0245,64.0433,63.94,63.94,18703.0
2023-09-11 13:50:00,68.06,68.09,68.03,68.08,32208.0,63.94,63.9682,63.9118,63.9588,32208.0
2023-09-11 14:00:00,68.07,68.08,68.01,68.04,39000.0,63.9494,63.9588,63.893,63.9212,39000.0
2023-09-11 14:10:00,68.04,68.1,68.03,68.08,21802.0,63.9212,63.9776,63.9118,63.9588,21802.0
2023-09-11 14:20:00,68.08,68.09,68.05,68.09,10752.0,63.9588,63.9682,63.9306,63.9682,10752.0
2023-09-11 14:30:00,68.09,68.12,68.06,68.09,18681.0,63.9682,63.9963,63.94,63.9682,18681.0
2023-09-11 14:40:00,68.09,68.12,68.08,68.09,13420.0,63.9682,63.9963,63.9588,63.9682,13420.0
2023-09-11 14:50:00,68.09,68.1,68.02,68.08,40480.0,63.9682,63.9776,63.9024,63.9588,40480.0
2023-09-11 15:00:00,68.09,68.14,68.08,68.14,34029.0,63.9682,64.0151,63.9588,64.0151,34029.0
2023-09-11 15:10:00,68.13,68.19,68.1,68.15,35789.0,64.0057,64.0621,63.9776,64.0245,35789.0
2023-09-11 15:20:00,68.16,68.2,68.14,68.14,34052.0,64.0339,64.0715,64.0151,64.0151,34052.0
2023-09-11 15:30:00,68.13,68.13,67.96,68.05,52970.0,64.0057,64.0057,63.846,63.9306,52970.0
2023-09-11 15:40:00,68.05,68.16,68.05,68.14,61971.0,63.9306,64.0339,63.9306,64.0151,61971.0
2023-09-11 15:50:00,68.15,68.19,68.1,68.14,162219.0,64.0245,64.0621,63.9776,64.0151,162219.0
2023-09-12 09:30:00,68.08,68.16,67.87,67.87,44819.0,63.9588,64.0339,63.7615,63.7615,44819.0
2023-09-12 09:40:00,67.86,67.88,67.45,67.64,116235.0,63.7521,63.7709,63.3669,63.5454,116235.0
2023-09-12 09:50:00,67.63,67.84,67.63,67.81,37854.0,63.536,63.7333,63.536,63.7051,37854.0
2023-09-12 10:00:00,67.8,67.83,67.63,67.68,64015.0,63.6957,63.7239,63.536,63.583,64015.0
2023-09-12 10:10:00,67.67,67.8,67.66,67.73,58478.0,63.5736,63.6957,63.5642,63.63,58478.0
2023-09-12 10:20:00,67.74,67.83,67.66,67.81,61986.0,63.6393,63.7239,63.5642,63.7051,61986.0
2023-09-12 10:30:00,67.82,67.93,67.8,67.9,41393.0,63.7145,63.8178,63.6957,63.7897,41393.0
2023-09-12 10:40:00,67.9,68.06,67.88,68.01,33135.0,63.7897,63.94,63.7709,63.893,33135.0
2023-09-12 10:50:00,68.03,68.1,67.96,67.98,21957.0,63.9118,63.9776,63.846,63.8648,21957.0
2023-09-12 11:00:00,67.97,68.02,67.92,68.02,42052.0,63.8554,63.9024,63.8085,63.9024,42052.0
2023-09-12 11:10:00,68.03,68.18,68.03,68.15,52093.0,63.9118,64.0527,63.9118,64.0245,52093.0
2023-09-12 11:20:00,68.16,68.26,68.14,68.19,32073.0,64.0339,64.1279,64.0151,64.0621,32073.0
2023-09-12 11:30:00,68.18,68.19,68.03,68.03,16458.0,64.0527,64.0621,63.9118,63.9118,16458.0
2023-09-12 11:40:00,68.02,68.09,68.02,68.08,21232.0,63.9024,63.9682,63.9024,63.9588,21232.0
2023-09-12 11:50:00,68.07,68.16,68.05,68.14,27252.0,63.9494,64.0339,63.9306,64.0151,27252.0
2023-09-12 12:00:00,68.15,68.29,68.15,68.28,30005.0,64.0245,64.1561,64.0245,64.1467,30005.0
2023-09-12 12:10:00,68.28,68.33,68.26,68.28,18125.0,64.1467,64.1936,64.1279,64.1467,18125.0
2023-09-12 12:20:00,68.28,68.32,68.25,68.26,58791.0,64.1467,64.1842,64.1185,64.1279,58791.0
2023-09-12 12:30:00,68.26,68.27,68.21,68.23,14538.0,64.1279,64.1373,64.0809,64.0997,14538.0
2023-09-12 12:40:00,68.24,68.27,68.2,68.26,34645.0,64.1091,64.1373,64.0715,64.1279,34645.0
2023-09-12 12:50:00,68.24,68.28,68.23,68.25,11844.0,64.1091,64.1467,64.0997,64.1185,11844.0
2023-09-12 13:00:00,68.25,68.36,68.24,68.36,30533.0,64.1185,64.2218,64.1091,64.2218,30533.0
2023-09-12 13:10:00,68.35,68.42,68.31,68.39,18089.0,64.2124,64.2782,64.1748,64.25,18089.0
2023-09-12 13:20:00,68.41,68.42,68.34,68.39,28719.0,64.2688,64.2782,64.203,64.25,28719.0
2023-09-12 13:30:00,68.39,68.42,68.35,68.41,29634.0,64.25,64.2782,64.2124,64.2688,29634.0
2023-09-12 13:40:00,68.41,68.49,68.4,68.41,29473.0,64.2688,64.3439,64.2594,64.2688,29473.0
2023-09-12 13:50:00,68.41,68.49,68.41,68.48,13619.0,64.2688,64.3439,64.2688,64.3346,13619.0
2023-09-12 14:00:00,68.47,68.51,68.45,68.5,14077.0,64.3252,64.3627,64.3064,64.3533,14077.0
2023-09-12 14:10:00,68.49,68.59,68.49,68.59,16265.0,64.3439,64.4379,64.3439,64.4379,16265.0
2023-09-12 14:20:00,68.59,68.65,68.58,68.64,20218.0,64.4379,64.4943,64.4285,64.4849,20218.0
2023-09-12 14:30:00,68.63,68.71,68.61,68.63,43160.0,64.4755,64.5506,64.4567,64.4755,43160.0
2023-09-12 14:40:00,68.63,68.63,68.57,68.61,22338.0,64.4755,64.4755,64.4191,64.4567,22338.0
2023-09-12 14:50:00,68.6,68.69,68.57,68.65,46534.0,64.4473,64.5318,64.4191,64.4943,46534.0
2023-09-12 15:00:00,68.64,68.67,68.59,68.66,122697.0,64.4849,64.513,64.4379,64.5037,122697.0
2023-09-12 15:10:00,68.66,68.69,68.62,68.64,49544.0,64.5037,64.5318,64.4661,64.4849,49544.0
2023-09-12 15:20:00,68.64,68.65,68.61,68.63,74113.0,64.4849,64.4943,64.4567,64.4755,74113.0
2023-09-12 15:30:00,68.64,68.72,68.62,68.71,47353.0,64.4849,64.56,64.4661,64.5506,47353.0
2023-09-12 15:40:00,68.72,68.82,68.7,68.78,127826.0,64.56,64.654,64.5412,64.6164,127826.0
2023-09-12 15:50:00,68.78,68.88,68.59,68.6,503358.0,64.6164,64.7103,64.4379,64.4473,503358.0
2023-09-13 09:30:00,68.99,69.18,68.95,69.05,155732.0,64.8137,64.9922,64.7761,64.87,155732.0
2023-09-13 09:40:00,69.06,69.21,68.96,69.1,77951.0,64.8794,65.0204,64.7855,64.917,77951.0
2023-09-13 09:50:00,69.1,69.18,69.02,69.15,64135.0,64.917,64.9922,64.8419,64.964,64135.0
2023-09-13 10:00:00,69.14,69.22,69.07,69.12,68804.0,64.9546,65.0298,64.8888,64.9358,68804.0
2023-09-13 10:10:00,69.12,69.16,68.94,68.94,51108.0,64.9358,64.9734,64.7667,64.7667,51108.0
2023-09-13 10:20:00,68.93,68.94,68.74,68.75,49578.0,64.7573,64.7667,64.5788,64.5882,49578.0
2023-09-13 10:30:00,68.75,68.88,68.75,68.88,28693.0,64.5882,64.7103,64.5882,64.7103,28693.0
2023-09-13 10:40:00,68.89,68.94,68.84,68.92,27474.0,64.7197,64.7667,64.6728,64.7479,27474.0
2023-09-13 10:50:00,68.91,69.03,68.91,68.97,31735.0,64.7385,64.8513,64.7385,64.7949,31735.0
2023-09-13 11:00:00,68.98,69.05,68.95,69.05,19636.0,64.8043,64.87,64.7761,64.87,19636.0
2023-09-13 11:10:00,69.05,69.16,69.04,69.16,25625.0,64.87,64.9734,64.8607,64.9734,25625.0
2023-09-13 11:20:00,69.16,69.29,69.14,69.29,45396.0,64.9734,65.0955,64.9546,65.0955,45396.0
2023-09-13 11:30:00,69.3,69.41,69.29,69.39,26390.0,65.1049,65.2083,65.0955,65.1895,26390.0
2023-09-13 11:40:00,69.39,69.52,69.38,69.51,36391.0,65.1895,65.3116,65.1801,65.3022,36391.0
2023-09-13 11:50:00,69.52,69.58,69.51,69.56,25373.0,65.3116,65.368,65.3022,65.3492,25373.0
2023-09-13 12:00:00,69.6,69.61,69.54,69.59,16551.0,65.3868,65.3961,65.3304,65.3774,16551.0
2023-09-13 12:10:00,69.59,69.68,69.55,69.66,37591.0,65.3774,65.4619,65.3398,65.4431,37591.0
2023-09-13 12:20:00,69.67,69.71,69.64,69.65,24901.0,65.4525,65.4901,65.4243,65.4337,24901.0
2023-09-13 12:30:00,69.64,69.72,69.63,69.69,24524.0,65.4243,65.4995,65.4149,65.4713,24524.0
2023-09-13 12:40:00,69.69,69.71,69.62,69.68,30557.0,65.4713,65.4901,65.4055,65.4619,30557.0
2023-09-13 12:50:00,69.68,69.77,69.66,69.76,60809.0,65.4619,65.5465,65.4431,65.5371,60809.0
2023-09-13 13:00:00,69.75,69.76,69.68,69.72,22135.0,65.5277,65.5371,65.4619,65.4995,22135.0
2023-09-13 13:10:00,69.72,69.73,69.61,69.62,42838.0,65.4995,65.5089,65.3961,65.4055,42838.0
2023-09-13 13:20:00,69.63,69.76,69.6,69.75,29989.0,65.4149,65.5371,65.3868,65.5277,29989.0
2023-09-13 13:30:00,69.76,69.82,69.73,69.75,30945.0,65.5371,65.5934,65.5089,65.5277,30945.0
2023-09-13 13:40:00,69.75,69.82,69.71,69.78,31476.0,65.5277,65.5934,65.4901,65.5559,31476.0
2023-09-13 13:50:00,69.78,69.83,69.76,69.81,16177.0,65.5559,65.6028,65.5371,65.584,16177.0
2023-09-13 14:00:00,69.81,69.85,69.79,69.83,54462.0,65.584,65.6216,65.5652,65.6028,54462.0
2023-09-13 14:10:00,69.83,69.94,69.81,69.91,27144.0,65.6028,65.7062,65.584,65.678,27144.0
2023-09-13 14:20:00,69.92,69.98,69.9,69.96,33849.0,65.6874,65.7437,65.6686,65.725,33849.0
2023-09-13 14:30:00,69.97,69.99,69.91,69.92,54289.0,65.7344,65.7531,65.678,65.6874,54289.0
2023-09-13 14:40:00,69.92,69.92,69.63,69.66,46592.0,65.6874,65.6874,65.4149,65.4431,46592.0
2023-09-13 14:50:00,69.67,69.67,69.49,69.57,56445.0,65.4525,65.4525,65.2834,65.3586,56445.0
2023-09-13 15:00:00,69.57,69.58,69.41,69.44,42048.0,65.3586,65.368,65.2083,65.2364,42048.0
2023-09-13 15:10:00,69.44,69.45,69.34,69.38,233698.0,65.2364,65.2458,65.1425,65.1801,233698.0
2023-09-13 15:20:00,69.39,69.42,69.36,69.38,59436.0,65.1895,65.2176,65.1613,65.1801,59436.0
2023-09-13 15:30:00,69.39,69.41,69.3,69.31,99045.0,65.1895,65.2083,65.1049,65.1143,99045.0
2023-09-13 15:40:00,69.31,69.49,69.3,69.46,96759.0,65.1143,65.2834,65.1049,65.2552,96759.0
2023-09-13 15:50:00,69.47,69.57,69.45,69.52,362417.0,65.2646,65.3586,65.2458,65.3116,362417.0
2023-09-14 09:30:00,69.91,69.99,69.73,69.97,86654.0,65.678,65.7531,65.5089,65.7344,86654.0
2023-09-14 09:40:00,69.97,70.33,69.97,70.33,91197.0,65.7344,66.0726,65.7344,66.0726,91197.0
2023-09-14 09:50:00,70.33,70.44,70.23,70.39,49969.0,66.0726,66.1759,65.9786,66.1289,49969.0
2023-09-14 10:00:00,70.39,70.45,70.29,70.32,60900.0,66.1289,66.1853,66.035,66.0632,60900.0
2023-09-14 10:10:00,70.35,70.46,70.33,70.46,32787.0,66.0913,66.1947,66.0726,66.1947,32787.0
2023-09-14 10:20:00,70.46,70.47,70.31,70.38,25182.0,66.1947,66.2041,66.0538,66.1195,25182.0
2023-09-14 10:30:00,70.38,70.39,70.25,70.3,56710.0,66.1195,66.1289,65.9974,66.0444,56710.0
2023-09-14 10:40:00,70.31,70.32,70.19,70.23,40417.0,66.0538,66.0632,65.941,65.9786,40417.0
2023-09-14 10:50:00,70.23,70.26,70.13,70.26,36347.0,65.9786,66.0068,65.8847,66.0068,36347.0
2023-09-14 11:00:00,70.26,70.31,70.13,70.31,26086.0,66.0068,66.0538,65.8847,66.0538,26086.0
2023-09-14 11:10:00,70.31,70.48,70.28,70.46,32852.0,66.0538,66.2135,66.0256,66.1947,32852.0
2023-09-14 11:20:00,70.46,70.58,70.46,70.56,35485.0,66.1947,66.3074,66.1947,66.2886,35485.0
2023-09-14 11:30:00,70.57,70.7,70.57,70.7,52510.0,66.298,66.4202,66.298,66.4202,52510.0
2023-09-14 11:40:00,70.69,70.77,70.65,70.71,48703.0,66.4108,66.4859,66.3732,66.4296,48703.0
2023-09-14 11:50:00,70.72,70.75,70.68,70.7,22590.0,66.439,66.4671,66.4014,66.4202,22590.0
2023-09-14 12:00:00,70.7,70.73,70.59,70.6,29921.0,66.4202,66.4483,66.3168,66.3262,29921.0
2023-09-14 12:10:00,70.6,70.6,70.51,70.6,45854.0,66.3262,66.3262,66.2417,66.3262,45854.0
2023-09-14 12:20:00,70.6,70.68,70.6,70.67,30229.0,66.3262,66.4014,66.3262,66.392,30229.0
2023-09-14 12:30:00,70.67,70.8,70.66,70.79,36444.0,66.392,66.5141,66.3826,66.5047,36444.0
2023-09-14 12:40:00,70.79,70.82,70.72,70.77,50905.0,66.5047,66.5329,66.439,66.4859,50905.0
2023-09-14 12:50:00,70.78,70.82,70.75,70.8,37927.0,66.4953,66.5329,66.4671,66.5141,37927.0
2023-09-14 13:00:00,70.8,70.83,70.79,70.8,66513.0,66.5141,66.5423,66.5047,66.5141,66513.0
2023-09-14 13:10:00,70.8,70.85,70.8,70.84,15828.0,66.5141,66.5611,66.5141,66.5517,15828.0
2023-09-14 13:20:00,70.84,70.84,70.79,70.8,31007.0,66.5517,66.5517,66.5047,66.5141,31007.0
2023-09-14 13:30:00,70.8,70.8,70.7,70.73,132199.0,66.5141,66.5141,66.4202,66.4483,132199.0
2023-09-14 13:40:00,70.73,70.74,70.66,70.7,33233.0,66.4483,66.4577,66.3826,66.4202,33233.0
2023-09-14 13:50:00,70.7,70.78,70.7,70.78,20633.0,66.4202,66.4953,66.4202,66.4953,20633.0
2023-09-14 14:00:00,70.79,70.82,70.77,70.81,18167.0,66.5047,66.5329,66.4859,66.5235,18167.0
2023-09-14 14:10:00,70.81,70.81,70.78,70.78,21484.0,66.5235,66.5235,66.4953,66.4953,21484.0
2023-09-14 14:20:00,70.78,70.88,70.75,70.85,54607.0,66.4953,66.5893,66.4671,66.5611,54607.0
2023-09-14 14:30:00,70.84,70.9,70.79,70.83,40223.0,66.5517,66.6081,66.5047,66.5423,40223.0
2023-09-14 14:40:00,70.82,70.87,70.8,70.83,42197.0,66.5329,66.5799,66.5141,66.5423,42197.0
2023-09-14 14:50:00,70.83,70.83,70.72,70.74,31785.0,66.5423,66.5423,66.439,66.4577,31785.0
2023-09-14 15:00:00,70.73,70.84,70.71,70.8,58757.0,66.4483,66.5517,66.4296,66.5141,58757.0
2023-09-14 15:10:00,70.8,70.87,70.78,70.82,98646.0,66.5141,66.5799,66.4953,66.5329,98646.0
2023-09-14 15:20:00,70.82,70.92,70.82,70.86,104825.0,66.5329,66.6268,66.5329,66.5705,104825.0
2023-09-14 15:30:00,70.85,70.9,70.83,70.83,93033.0,66.5611,66.6081,66.5423,66.5423,93033.0
2023-09-14 15:40:00,70.83,70.96,70.81,70.92,112675.0,66.5423,66.6644,66.5235,66.6268,112675.0
2023-09-14 15:50:00,70.93,70.97,70.78,70.91,397162.0,66.6362,66.6738,66.4953,66.6175,397162.0
2023-09-15 09:30:00,70.51,71.27,70.51,71.24,1796121.0,66.2417,66.9557,66.2417,66.9275,1796121.0
2023-09-15 09:40:00,71.24,71.43,71.17,71.23,53280.0,66.9275,67.106,66.8617,66.9181,53280.0
2023-09-15 09:50:00,71.23,71.25,71.09,71.11,40299.0,66.9181,66.9369,66.7866,66.8053,40299.0
2023-09-15 10:00:00,71.13,71.37,71.11,71.36,69568.0,66.8241,67.0496,66.8053,67.0402,69568.0
2023-09-15 10:10:00,71.36,71.36,71.21,71.28,32106.0,67.0402,67.0402,66.8993,66.9651,32106.0
2023-09-15 10:20:00,71.25,71.25,71.02,71.04,22222.0,66.9369,66.9369,66.7208,66.7396,22222.0
2023-09-15 10:30:00,71.03,71.21,71.03,71.16,35115.0,66.7302,66.8993,66.7302,66.8523,35115.0
2023-09-15 10:40:00,71.15,71.23,71.1,71.23,41012.0,66.8429,66.9181,66.7959,66.9181,41012.0
2023-09-15 10:50:00,71.23,71.28,71.13,71.16,58036.0,66.9181,66.9651,66.8241,66.8523,58036.0
2023-09-15 11:00:00,71.18,71.2,71.08,71.15,70866.0,66.8711,66.8899,66.7772,66.8429,70866.0
2023-09-15 11:10:00,71.14,71.21,71.12,71.19,54140.0,66.8335,66.8993,66.8147,66.8805,54140.0
2023-09-15 11:20:00,71.2,71.3,71.17,71.3,24478.0,66.8899,66.9838,66.8617,66.9838,24478.0
2023-09-15 11:30:00,71.3,71.35,71.2,71.22,25500.0,66.9838,67.0308,66.8899,66.9087,25500.0
2023-09-15 11:40:00,71.22,71.33,71.21,71.33,20769.0,66.9087,67.012,66.8993,67.012,20769.0
2023-09-15 11:50:00,71.33,71.39,71.32,71.38,30727.0,67.012,67.0684,67.0026,67.059,30727.0
2023-09-15 12:00:00,71.39,71.42,71.32,71.42,68419.0,67.0684,67.0966,67.0026,67.0966,68419.0
2023-09-15 12:10:00,71.42,71.43,71.36,71.4,35323.0,67.0966,67.106,67.0402,67.0778,35323.0
2023-09-15 12:20:00,71.4,71.41,71.34,71.36,25495.0,67.0778,67.0872,67.0214,67.0402,25495.0
2023-09-15 12:30:00,71.36,71.42,71.35,71.36,36201.0,67.0402,67.0966,67.0308,67.0402,36201.0
2023-09-15 12:40:00,71.36,71.36,71.25,71.3,33544.0,67.0402,67.0402,66.9369,66.9838,33544.0
2023-09-15 12:50:00,71.3,71.31,71.2,71.22,20076.0,66.9838,66.9932,66.8899,66.9087,20076.0
2023-09-15 13:00:00,71.22,71.23,71.14,71.21,23543.0,66.9087,66.9181,66.8335,66.8993,23543.0
2023-09-15 13:10:00,71.22,71.22,71.07,71.12,43907.0,66.9087,66.9087,66.7678,66.8147,43907.0
2023-09-15 13:20:00,71.12,71.23,71.08,71.22,19894.0,66.8147,66.9181,66.7772,66.9087,19894.0
2023-09-15 13:30:00,71.22,71.29,71.2,71.28,43361.0,66.9087,66.9744,66.8899,66.9651,43361.0
2023-09-15 13:40:00,71.29,71.41,71.27,71.37,28386.0,66.9744,67.0872,66.9557,67.0496,28386.0
2023-09-15 13:50:00,71.38,71.4,71.32,71.34,21710.0,67.059,67.0778,67.0026,67.0214,21710.0
2023-09-15 14:00:00,71.33,71.38,71.3,71.35,36278.0,67.012,67.059,66.9838,67.0308,36278.0
2023-09-15 14:10:00,71.34,71.41,71.28,71.38,49625.0,67.0214,67.0872,66.9651,67.059,49625.0
2023-09-15 14:20:00,71.38,71.41,71.35,71.37,43710.0,67.059,67.0872,67.0308,67.0496,43710.0
2023-09-15 14:30:00,71.36,71.39,71.32,71.38,28709.0,67.0402,67.0684,67.0026,67.059,28709.0
2023-09-15 14:40:00,71.38,71.4,71.35,71.38,21651.0,67.059,67.0778,67.0308,67.059,21651.0
2023-09-15 14:50:00,71.4,71.42,71.36,71.4,28558.0,67.0778,67.0966,67.0402,67.0778,28558.0
2023-09-15 15:00:00,71.39,71.41,71.34,71.36,44026.0,67.0684,67.0872,67.0214,67.0402,44026.0
2023-09-15 15:10:00,71.34,71.4,71.28,71.34,51713.0,67.0214,67.0778,66.9651,67.0214,51713.0
2023-09-15 15:20:00,71.34,71.36,71.29,71.31,62736.0,67.0214,67.0402,66.9744,66.9932,62736.0
2023-09-15 15:30:00,71.31,71.35,71.18,71.19,96721.0,66.9932,67.0308,66.8711,66.8805,96721.0
2023-09-15 15:40:00,71.2,71.29,71.15,71.23,160974.0,66.8899,66.9744,66.8429,66.9181,160974.0
2023-09-15 15:50:00,71.23,71.24,70.94,71.11,714980.0,66.9181,66.9275,66.6456,66.8053,714980.0
2023-09-18 09:30:00,71.21,71.3,70.53,70.67,101711.0,66.8993,66.9838,66.2605,66.392,101711.0
2023-09-18 09:40:00,70.7,70.8,70.41,70.63,60477.0,66.4202,66.5141,66.1477,66.3544,60477.0
2023-09-18 09:50:00,70.62,70.62,70.42,70.57,86425.0,66.345,66.345,66.1571,66.298,86425.0
2023-09-18 10:00:00,70.56,70.78,70.55,70.78,96677.0,66.2886,66.4953,66.2792,66.4953,96677.0
2023-09-18 10:10:00,70.78,70.9,70.77,70.89,69805.0,66.4953,66.6081,66.4859,66.5987,69805.0
2023-09-18 10:20:00,70.88,70.92,70.86,70.89,41224.0,66.5893,66.6268,66.5705,66.5987,41224.0
2023-09-18 10:30:00,70.9,71.03,70.9,71.0,45833.0,66.6081,66.7302,66.6081,66.702,45833.0
2023-09-18 10:40:00,71.0,71.16,70.99,71.07,54397.0,66.702,66.8523,66.6926,66.7678,54397.0
2023-09-18 10:50:00,71.06,71.15,71.04,71.12,38527.0,66.7584,66.8429,66.7396,66.8147,38527.0
2023-09-18 11:00:00,71.11,71.13,70.95,70.98,53488.0,66.8053,66.8241,66.655,66.6832,53488.0
2023-09-18 11:10:00,70.96,70.98,70.87,70.94,54757.0,66.6644,66.6832,66.5799,66.6456,54757.0
2023-09-18 11:20:00,70.94,71.0,70.9,70.97,31240.0,66.6456,66.702,66.6081,66.6738,31240.0
2023-09-18 11:30:00,70.97,71.01,70.96,70.99,26621.0,66.6738,66.7114,66.6644,66.6926,26621.0
2023-09-18 11:40:00,70.98,71.01,70.94,70.98,34210.0,66.6832,66.7114,66.6456,66.6832,34210.0
2023-09-18 11:50:00,70.97,71.01,70.9,70.92,38701.0,66.6738,66.7114,66.6081,66.6268,38701.0
2023-09-18 12:00:00,70.93,70.97,70.89,70.93,26995.0,66.6362,66.6738,66.5987,66.6362,26995.0
2023-09-18 12:10:00,70.92,71.04,70.92,71.03,60508.0,66.6268,66.7396,66.6268,66.7302,60508.0
2023-09-18 12:20:00,71.03,71.06,71.01,71.05,26037.0,66.7302,66.7584,66.7114,66.749,26037.0
2023-09-18 12:30:00,71.05,71.09,71.03,71.08,26502.0,66.749,66.7866,66.7302,66.7772,26502.0
2023-09-18 12:40:00,71.08,71.12,71.06,71.12,24940.0,66.7772,66.8147,66.7584,66.8147,24940.0
2023-09-18 12:50:00,71.11,71.15,71.1,71.12,32970.0,66.8053,66.8429,66.7959,66.8147,32970.0
2023-09-18 13:00:00,71.13,71.14,71.07,71.11,44885.0,66.8241,66.8335,66.7678,66.8053,44885.0
2023-09-18 13:10:00,71.1,71.16,71.07,71.12,47149.0,66.7959,66.8523,66.7678,66.8147,47149.0
2023-09-18 13:20:00,71.12,71.17,71.11,71.14,44006.0,66.8147,66.8617,66.8053,66.8335,44006.0
2023-09-18 13:30:00,71.14,71.14,71.07,71.09,30596.0,66.8335,66.8335,66.7678,66.7866,30596.0
2023-09-18 13:40:00,71.08,71.14,71.06,71.09,31999.0,66.7772,66.8335,66.7584,66.7866,31999.0
2023-09-18 13:50:00,71.1,71.1,71.03,71.06,45207.0,66.7959,66.7959,66.7302,66.7584,45207.0
2023-09-18 14:00:00,71.06,71.07,70.99,71.01,52677.0,66.7584,66.7678,66.6926,66.7114,52677.0
2023-09-18 14:10:00,71.01,71.02,70.93,70.94,77205.0,66.7114,66.7208,66.6362,66.6456,77205.0
2023-09-18 14:20:00,70.93,70.95,70.9,70.92,30606.0,66.6362,66.655,66.6081,66.6268,30606.0
2023-09-18 14:30:00,70.91,70.94,70.88,70.92,41638.0,66.6175,66.6456,66.5893,66.6268,41638.0
2023-09-18 14:40:00,70.92,70.95,70.9,70.91,33867.0,66.6268,66.655,66.6081,66.6175,33867.0
2023-09-18 14:50:00,70.9,70.91,70.81,70.84,35168.0,66.6081,66.6175,66.5235,66.5517,35168.0
2023-09-18 15:00:00,70.85,70.87,70.8,70.84,42139.0,66.5611,66.5799,66.5141,66.5517,42139.0
2023-09-18 15:10:00,70.84,70.86,70.8,70.85,68390.0,66.5517,66.5705,66.5141,66.5611,68390.0
2023-09-18 15:20:00,70.86,70.86,70.79,70.83,56341.0,66.5705,66.5705,66.5047,66.5423,56341.0
2023-09-18 15:30:00,70.83,70.88,70.81,70.87,70600.0,66.5423,66.5893,66.5235,66.5799,70600.0
2023-09-18 15:40:00,70.87,70.93,70.85,70.89,107802.0,66.5799,66.6362,66.5611,66.5987,107802.0
2023-09-18 15:50:00,70.89,70.97,70.8,70.95,413450.0,66.5987,66.6738,66.5141,66.655,413450.0
2023-09-19 09:30:00,70.99,71.04,70.67,70.73,109070.0,66.6926,66.7396,66.392,66.4483,109070.0
2023-09-19 09:40:00,70.74,70.93,70.59,70.93,65317.0,66.4577,66.6362,66.3168,66.6362,65317.0
2023-09-19 09:50:00,70.92,71.15,70.92,71.08,89244.0,66.6268,66.8429,66.6268,66.7772,89244.0
2023-09-19 10:00:00,71.1,71.14,70.77,70.77,70145.0,66.7959,66.8335,66.4859,66.4859,70145.0
2023-09-19 10:10:00,70.77,70.83,70.71,70.81,62718.0,66.4859,66.5423,66.4296,66.5235,62718.0
2023-09-19 10:20:00,70.82,70.94,70.81,70.92,63910.0,66.5329,66.6456,66.5235,66.6268,63910.0
2023-09-19 10:30:00,70.93,71.13,70.92,71.12,54069.0,66.6362,66.8241,66.6268,66.8147,54069.0
2023-09-19 10:40:00,71.12,71.12,70.99,70.99,54859.0,66.8147,66.8147,66.6926,66.6926,54859.0
2023-09-19 10:50:00,70.99,71.05,70.96,71.05,64678.0,66.6926,66.749,66.6644,66.749,64678.0
2023-09-19 11:00:00,71.04,71.08,71.02,71.04,45995.0,66.7396,66.7772,66.7208,66.7396,45995.0
2023-09-19 11:10:00,71.04,71.04,70.93,70.98,52548.0,66.7396,66.7396,66.6362,66.6832,52548.0
2023-09-19 11:20:00,70.98,71.02,70.92,70.94,72604.0,66.6832,66.7208,66.6268,66.6456,72604.0
2023-09-19 11:30:00,70.93,70.98,70.88,70.98,68629.0,66.6362,66.6832,66.5893,66.6832,68629.0
2023-09-19 11:40:00,70.98,71.0,70.87,70.92,32882.0,66.6832,66.702,66.5799,66.6268,32882.0
2023-09-19 11:50:00,70.92,70.93,70.79,70.82,40506.0,66.6268,66.6362,66.5047,66.5329,40506.0
2023-09-19 12:00:00,70.81,70.92,70.81,70.89,101988.0,66.5235,66.6268,66.5235,66.5987,101988.0
2023-09-19 12:10:00,70.9,70.94,70.8,70.94,50640.0,66.6081,66.6456,66.5141,66.6456,50640.0
2023-09-19 12:20:00,70.94,70.94,70.87,70.9,33923.0,66.6456,66.6456,66.5799,66.6081,33923.0
2023-09-19 12:30:00,70.91,70.95,70.89,70.92,27256.0,66.6175,66.655,66.5987,66.6268,27256.0
2023-09-19 12:40:00,70.91,70.94,70.89,70.91,56060.0,66.6175,66.6456,66.5987,66.6175,56060.0
2023-09-19 12:50:00,70.9,70.91,70.86,70.9,36791.0,66.6081,66.6175,66.5705,66.6081,36791.0
2023-09-19 13:00:00,70.9,70.92,70.84,70.87,30838.0,66.6081,66.6268,66.5517,66.5799,30838.0
2023-09-19 13:10:00,70.87,70.99,70.86,70.98,19546.0,66.5799,66.6926,66.5705,66.6832,19546.0
2023-09-19 13:20:00,70.98,70.98,70.91,70.92,18380.0,66.6832,66.6832,66.6175,66.6268,18380.0
2023-09-19 13:30:00,70.92,71.04,70.89,70.99,61384.0,66.6268,66.7396,66.5987,66.6926,61384.0
2023-09-19 13:40:00,70.99,71.06,70.98,71.06,29150.0,66.6926,66.7584,66.6832,66.7584,29150.0
2023-09-19 13:50:00,71.06,71.13,71.05,71.13,23844.0,66.7584,66.8241,66.749,66.8241,23844.0
2023-09-19 14:00:00,71.13,71.18,71.1,71.13,26334.0,66.8241,66.8711,66.7959,66.8241,26334.0
2023-09-19 14:10:00,71.14,71.15,71.05,71.06,25841.0,66.8335,66.8429,66.749,66.7584,25841.0
2023-09-19 14:20:00,71.06,71.09,71.05,71.08,27738.0,66.7584,66.7866,66.749,66.7772,27738.0
2023-09-19 14:30:00,71.07,71.21,71.06,71.19,58213.0,66.7678,66.8993,66.7584,66.8805,58213.0
2023-09-19 14:40:00,71.18,71.24,71.15,71.16,64012.0,66.8711,66.9275,66.8429,66.8523,64012.0
2023-09-19 14:50:00,71.16,71.16,71.07,71.08,37274.0,66.8523,66.8523,66.7678,66.7772,37274.0
2023-09-19 15:00:00,71.08,71.08,71.04,71.06,82483.0,66.7772,66.7772,66.7396,66.7584,82483.0
2023-09-19 15:10:00,71.07,71.07,70.98,70.98,75868.0,66.7678,66.7678,66.6832,66.6832,75868.0
2023-09-19 15:20:00,70.98,71.04,70.93,71.01,114682.0,66.6832,66.7396,66.6362,66.7114,114682.0
2023-09-19 15:30:00,71.01,71.03,70.9,71.0,99010.0,66.7114,66.7302,66.6081,66.702,99010.0
2023-09-19 15:40:00,71.0,71.03,70.93,70.94,148476.0,66.702,66.7302,66.6362,66.6456,148476.0
2023-09-19 15:50:00,70.94,71.01,70.88,70.92,487790.0,66.6456,66.7114,66.5893,66.6268,487790.0
2023-09-20 09:30:00,71.15,71.2,70.83,70.94,150408.0,66.8429,66.8899,66.5423,66.6456,150408.0
2023-09-20 09:40:00,70.93,70.93,70.71,70.84,48427.0,66.6362,66.6362,66.4296,66.5517,48427.0
2023-09-20 09:50:00,70.84,70.96,70.77,70.9,60133.0,66.5517,66.6644,66.4859,66.6081,60133.0
2023-09-20 10:00:00,70.93,71.01,70.88,70.93,106332.0,66.6362,66.7114,66.5893,66.6362,106332.0
2023-09-20 10:10:00,70.94,71.14,70.93,71.14,39031.0,66.6456,66.8335,66.6362,66.8335,39031.0
2023-09-20 10:20:00,71.14,71.35,71.14,71.34,39933.0,66.8335,67.0308,66.8335,67.0214,39933.0
2023-09-20 10:30:00,71.34,71.39,71.3,71.33,53270.0,67.0214,67.0684,66.9838,67.012,53270.0
2023-09-20 10:40:00,71.32,71.47,71.31,71.47,52898.0,67.0026,67.1436,66.9932,67.1436,52898.0
2023-09-20 10:50:00,71.48,71.53,71.45,71.52,63502.0,67.1529,67.1999,67.1248,67.1905,63502.0
2023-09-20 11:00:00,71.52,71.55,71.46,71.5,14882.0,67.1905,67.2187,67.1342,67.1717,14882.0
2023-09-20 11:10:00,71.49,71.64,71.49,71.64,30234.0,67.1623,67.3033,67.1623,67.3033,30234.0
2023-09-20 11:20:00,71.65,71.67,71.6,71.62,18250.0,67.3127,67.3314,67.2657,67.2845,18250.0
2023-09-20 11:30:00,71.62,71.66,71.55,71.61,33051.0,67.2845,67.322,67.2187,67.2751,33051.0
2023-09-20 11:40:00,71.62,71.64,71.59,71.61,28171.0,67.2845,67.3033,67.2563,67.2751,28171.0
2023-09-20 11:50:00,71.6,71.62,71.46,71.5,31428.0,67.2657,67.2845,67.1342,67.1717,31428.0
2023-09-20 12:00:00,71.49,71.51,71.47,71.48,25130.0,67.1623,67.1811,67.1436,67.1529,25130.0
2023-09-20 12:10:00,71.48,71.49,71.42,71.44,22745.0,67.1529,67.1623,67.0966,67.1154,22745.0
2023-09-20 12:20:00,71.43,71.5,71.42,71.47,26410.0,67.106,67.1717,67.0966,67.1436,26410.0
2023-09-20 12:30:00,71.47,71.55,71.47,71.53,20286.0,67.1436,67.2187,67.1436,67.1999,20286.0
2023-09-20 12:40:00,71.52,71.58,71.49,71.58,26784.0,67.1905,67.2469,67.1623,67.2469,26784.0
2023-09-20 12:50:00,71.58,71.59,71.53,71.56,36990.0,67.2469,67.2563,67.1999,67.2281,36990.0
2023-09-20 13:00:00,71.57,71.71,71.56,71.68,30464.0,67.2375,67.369,67.2281,67.3408,30464.0
2023-09-20 13:10:00,71.67,71.72,71.64,71.72,20273.0,67.3314,67.3784,67.3033,67.3784,20273.0
2023-09-20 13:20:00,71.72,71.74,71.66,71.67,27598.0,67.3784,67.3972,67.322,67.3314,27598.0
2023-09-20 13:30:00,71.66,71.68,71.54,71.56,59990.0,67.322,67.3408,67.2093,67.2281,59990.0
2023-09-20 13:40:00,71.55,71.59,71.49,71.56,27840.0,67.2187,67.2563,67.1623,67.2281,27840.0
2023-09-20 13:50:00,71.58,71.6,71.52,71.54,18511.0,67.2469,67.2657,67.1905,67.2093,18511.0
2023-09-20 14:00:00,71.52,71.52,71.31,71.38,164944.0,67.1905,67.1905,66.9932,67.059,164944.0
2023-09-20 14:10:00,71.39,71.4,71.28,71.36,47142.0,67.0684,67.0778,66.9651,67.0402,47142.0
2023-09-20 14:20:00,71.36,71.38,71.21,71.22,50661.0,67.0402,67.059,66.8993,66.9087,50661.0
2023-09-20 14:30:00,71.22,71.36,71.12,71.13,63447.0,66.9087,67.0402,66.8147,66.8241,63447.0
2023-09-20 14:40:00,71.13,71.3,71.13,71.15,111472.0,66.8241,66.9838,66.8241,66.8429,111472.0
2023-09-20 14:50:00,71.16,71.19,71.05,71.14,91989.0,66.8523,66.8805,66.749,66.8335,91989.0
2023-09-20 15:00:00,71.13,71.23,71.1,71.2,175756.0,66.8241,66.9181,66.7959,66.8899,175756.0
2023-09-20 15:10:00,71.2,71.22,71.16,71.2,89157.0,66.8899,66.9087,66.8523,66.8899,89157.0
2023-09-20 15:20:00,71.21,71.25,71.07,71.11,49744.0,66.8993,66.9369,66.7678,66.8053,49744.0
2023-09-20 15:30:00,71.11,71.11,71.0,71.06,55055.0,66.8053,66.8053,66.702,66.7584,55055.0
2023-09-20 15:40:00,71.06,71.11,71.01,71.02,81697.0,66.7584,66.8053,66.7114,66.7208,81697.0
2023-09-20 15:50:00,71.01,71.23,70.99,71.19,453045.0,66.7114,66.9181,66.6926,66.8805,453045.0
2023-09-21 09:30:00,71.17,71.2,70.39,70.46,172094.0,66.8617,66.8899,66.1289,66.1947,172094.0
2023-09-21 09:40:00,70.5,70.63,70.34,70.62,58991.0,66.2323,66.3544,66.082,66.345,58991.0
2023-09-21 09:50:00,70.63,70.82,70.56,70.74,103212.0,66.3544,66.5329,66.2886,66.4577,103212.0
2023-09-21 10:00:00,70.73,70.75,70.47,70.51,55961.0,66.4483,66.4671,66.2041,66.2417,55961.0
2023-09-21 10:10:00,70.51,70.59,70.4,70.55,85713.0,66.2417,66.3168,66.1383,66.2792,85713.0
2023-09-21 10:20:00,70.56,70.69,70.52,70.64,54989.0,66.2886,66.4108,66.2511,66.3638,54989.0
2023-09-21 10:30:00,70.65,70.65,70.38,70.39,38729.0,66.3732,66.3732,66.1195,66.1289,38729.0
2023-09-21 10:40:00,70.39,70.42,70.26,70.32,31184.0,66.1289,66.1571,66.0068,66.0632,31184.0
2023-09-21 10:50:00,70.32,70.4,70.29,70.4,40369.0,66.0632,66.1383,66.035,66.1383,40369.0
2023-09-21 11:00:00,70.4,70.58,70.4,70.57,40107.0,66.1383,66.3074,66.1383,66.298,40107.0
2023-09-21 11:10:00,70.56,70.62,70.44,70.48,41797.0,66.2886,66.345,66.1759,66.2135,41797.0
2023-09-21 11:20:00,70.48,70.62,70.48,70.55,34418.0,66.2135,66.345,66.2135,66.2792,34418.0
2023-09-21 11:30:00,70.55,70.62,70.53,70.62,29777.0,66.2792,66.345,66.2605,66.345,29777.0
2023-09-21 11:40:00,70.6,70.71,70.57,70.7,15625.0,66.3262,66.4296,66.298,66.4202,15625.0
2023-09-21 11:50:00,70.7,70.78,70.68,70.77,28307.0,66.4202,66.4953,66.4014,66.4859,28307.0
2023-09-21 12:00:00,70.79,70.84,70.7,70.83,33568.0,66.5047,66.5517,66.4202,66.5423,33568.0
2023-09-21 12:10:00,70.83,70.89,70.79,70.84,31171.0,66.5423,66.5987,66.5047,66.5517,31171.0
2023-09-21 12:20:00,70.83,70.83,70.73,70.75,69613.0,66.5423,66.5423,66.4483,66.4671,69613.0
2023-09-21 12:30:00,70.74,70.82,70.69,70.82,41873.0,66.4577,66.5329,66.4108,66.5329,41873.0
2023-09-21 12:40:00,70.81,70.81,70.74,70.77,39693.0,66.5235,66.5235,66.4577,66.4859,39693.0
2023-09-21 12:50:00,70.78,70.81,70.7,70.72,39883.0,66.4953,66.5235,66.4202,66.439,39883.0
2023-09-21 13:00:00,70.7,70.75,70.55,70.56,26275.0,66.4202,66.4671,66.2792,66.2886,26275.0
2023-09-21 13:10:00,70.56,70.56,70.29,70.36,37134.0,66.2886,66.2886,66.035,66.1007,37134.0
2023-09-21 13:20:00,70.36,70.48,70.35,70.42,37396.0,66.1007,66.2135,66.0913,66.1571,37396.0
2023-09-21 13:30:00,70.43,70.45,70.31,70.33,41970.0,66.1665,66.1853,66.0538,66.0726,41970.0
2023-09-21 13:40:00,70.33,70.4,70.33,70.35,21697.0,66.0726,66.1383,66.0726,66.0913,21697.0
2023-09-21 13:50:00,70.34,70.35,70.27,70.28,28702.0,66.082,66.0913,66.0162,66.0256,28702.0
2023-09-21 14:00:00,70.29,70.31,70.21,70.25,35685.0,66.035,66.0538,65.9598,65.9974,35685.0
2023-09-21 14:10:00,70.25,70.35,70.25,70.3,66113.0,65.9974,66.0913,65.9974,66.0444,66113.0
2023-09-21 14:20:00,70.3,70.35,70.28,70.34,35997.0,66.0444,66.0913,66.0256,66.082,35997.0
2023-09-21 14:30:00,70.35,70.41,70.29,70.3,46422.0,66.0913,66.1477,66.035,66.0444,46422.0
2023-09-21 14:40:00,70.31,70.33,70.23,70.25,63279.0,66.0538,66.0726,65.9786,65.9974,63279.0
2023-09-21 14:50:00,70.24,70.26,70.15,70.17,36425.0,65.988,66.0068,65.9035,65.9222,36425.0
2023-09-21 15:00:00,70.17,70.24,70.16,70.24,43717.0,65.9222,65.988,65.9129,65.988,43717.0
2023-09-21 15:10:00,70.24,70.3,70.15,70.15,72889.0,65.988,66.0444,65.9035,65.9035,72889.0
2023-09-21 15:20:00,70.15,70.15,69.97,70.0,49821.0,65.9035,65.9035,65.7344,65.7625,49821.0
2023-09-21 15:30:00,70.01,70.03,69.87,69.95,122030.0,65.7719,65.7907,65.6404,65.7156,122030.0
2023-09-21 15:40:00,69.95,70.18,69.94,70.1,148625.0,65.7156,65.9316,65.7062,65.8565,148625.0
2023-09-21 15:50:00,70.09,70.11,69.87,69.9,427300.0,65.8471,65.8659,65.6404,65.6686,427300.0
2023-09-22 09:30:00,69.6,69.66,69.25,69.62,158916.0,65.3868,65.4431,65.0579,65.4055,158916.0
2023-09-22 09:40:00,69.61,69.72,69.29,69.3,154339.0,65.3961,65.4995,65.0955,65.1049,154339.0
2023-09-22 09:50:00,69.34,69.37,69.12,69.26,155312.0,65.1425,65.1707,64.9358,65.0673,155312.0
2023-09-22 10:00:00,69.27,69.46,69.25,69.39,50416.0,65.0767,65.2552,65.0579,65.1895,50416.0
2023-09-22 10:10:00,69.4,69.6,69.39,69.57,42102.0,65.1989,65.3868,65.1895,65.3586,42102.0
2023-09-22 10:20:00,69.59,69.74,69.58,69.7,99488.0,65.3774,65.5183,65.368,65.4807,99488.0
2023-09-22 10:30:00,69.71,69.71,69.53,69.61,58651.0,65.4901,65.4901,65.321,65.3961,58651.0
2023-09-22 10:40:00,69.6,69.68,69.55,69.65,45497.0,65.3868,65.4619,65.3398,65.4337,45497.0
2023-09-22 10:50:00,69.65,69.74,69.6,69.66,49607.0,65.4337,65.5183,65.3868,65.4431,49607.0
2023-09-22 11:00:00,69.66,69.76,69.58,69.67,53307.0,65.4431,65.5371,65.368,65.4525,53307.0
2023-09-22 11:10:00,69.69,69.77,69.57,69.75,30485.0,65.4713,65.5465,65.3586,65.5277,30485.0
2023-09-22 11:20:00,69.75,69.89,69.71,69.88,25142.0,65.5277,65.6592,65.4901,65.6498,25142.0
2023-09-22 11:30:00,69.88,69.99,69.88,69.95,22334.0,65.6498,65.7531,65.6498,65.7156,22334.0
2023-09-22 11:40:00,69.94,69.96,69.82,69.84,32571.0,65.7062,65.725,65.5934,65.6122,32571.0
2023-09-22 11:50:00,69.86,69.86,69.8,69.82,22571.0,65.631,65.631,65.5746,65.5934,22571.0
2023-09-22 12:00:00,69.84,69.86,69.72,69.77,23444.0,65.6122,65.631,65.4995,65.5465,23444.0
2023-09-22 12:10:00,69.76,69.79,69.72,69.78,40645.0,65.5371,65.5652,65.4995,65.5559,40645.0
2023-09-22 12:20:00,69.79,69.85,69.78,69.81,19743.0,65.5652,65.6216,65.5559,65.584,19743.0
2023-09-22 12:30:00,69.83,69.96,69.77,69.95,22207.0,65.6028,65.725,65.5465,65.7156,22207.0
2023-09-22 12:40:00,69.96,69.98,69.9,69.93,27232.0,65.725,65.7437,65.6686,65.6968,27232.0
2023-09-22 12:50:00,69.92,69.92,69.85,69.88,21101.0,65.6874,65.6874,65.6216,65.6498,21101.0
2023-09-22 13:00:00,69.89,69.98,69.85,69.9,25774.0,65.6592,65.7437,65.6216,65.6686,25774.0
2023-09-22 13:10:00,69.89,69.9,69.84,69.88,20701.0,65.6592,65.6686,65.6122,65.6498,20701.0
2023-09-22 13:20:00,69.87,69.87,69.79,69.83,37906.0,65.6404,65.6404,65.5652,65.6028,37906.0
2023-09-22 13:30:00,69.83,69.83,69.75,69.78,29988.0,65.6028,65.6028,65.5277,65.5559,29988.0
2023-09-22 13:40:00,69.77,69.84,69.73,69.83,25213.0,65.5465,65.6122,65.5089,65.6028,25213.0
2023-09-22 13:50:00,69.83,69.94,69.81,69.89,24295.0,65.6028,65.7062,65.584,65.6592,24295.0
2023-09-22 14:00:00,69.89,69.92,69.84,69.84,22066.0,65.6592,65.6874,65.6122,65.6122,22066.0
2023-09-22 14:10:00,69.84,69.88,69.77,69.78,38055.0,65.6122,65.6498,65.5465,65.5559,38055.0
2023-09-22 14:20:00,69.77,69.79,69.75,69.75,29769.0,65.5465,65.5652,65.5277,65.5277,29769.0
2023-09-22 14:30:00,69.74,69.82,69.74,69.77,35179.0,65.5183,65.5934,65.5183,65.5465,35179.0
2023-09-22 14:40:00,69.78,69.78,69.64,69.7,39259.0,65.5559,65.5559,65.4243,65.4807,39259.0
2023-09-22 14:50:00,69.7,69.73,69.68,69.69,24473.0,65.4807,65.5089,65.4619,65.4713,24473.0
2023-09-22 15:00:00,69.69,69.86,69.69,69.86,35838.0,65.4713,65.631,65.4713,65.631,35838.0
2023-09-22 15:10:00,69.87,69.99,69.86,69.91,41982.0,65.6404,65.7531,65.631,65.678,41982.0
2023-09-22 15:20:00,69.92,69.93,69.84,69.84,39723.0,65.6874,65.6968,65.6122,65.6122,39723.0
2023-09-22 15:30:00,69.84,69.87,69.61,69.65,74100.0,65.6122,65.6404,65.3961,65.4337,74100.0
2023-09-22 15:40:00,69.67,69.67,69.32,69.34,182320.0,65.4525,65.4525,65.1237,65.1425,182320.0
2023-09-22 15:50:00,69.34,69.5,69.24,69.37,430929.0,65.1425,65.2928,65.0485,65.1707,430929.0
2023-09-25 09:30:00,69.06,69.23,68.93,69.11,62624.0,64.8794,65.0391,64.7573,64.9264,62624.0
2023-09-25 09:40:00,69.14,69.14,68.95,69.01,142574.0,64.9546,64.9546,64.7761,64.8325,142574.0
2023-09-25 09:50:00,68.97,68.97,68.81,68.9,41319.0,64.7949,64.7949,64.6446,64.7291,41319.0
2023-09-25 10:00:00,68.89,69.07,68.84,68.95,75386.0,64.7197,64.8888,64.6728,64.7761,75386.0
2023-09-25 10:10:00,68.96,69.04,68.92,68.92,44303.0,64.7855,64.8607,64.7479,64.7479,44303.0
2023-09-25 10:20:00,68.92,68.92,68.79,68.79,75912.0,64.7479,64.7479,64.6258,64.6258,75912.0
2023-09-25 10:30:00,68.77,69.16,68.74,69.16,100140.0,64.607,64.9734,64.5788,64.9734,100140.0
2023-09-25 10:40:00,69.15,69.29,69.12,69.24,32417.0,64.964,65.0955,64.9358,65.0485,32417.0
2023-09-25 10:50:00,69.25,69.32,69.07,69.09,27203.0,65.0579,65.1237,64.8888,64.9076,27203.0
2023-09-25 11:00:00,69.08,69.08,68.7,68.73,40471.0,64.8982,64.8982,64.5412,64.5694,40471.0
2023-09-25 11:10:00,68.75,68.94,68.67,68.94,86503.0,64.5882,64.7667,64.513,64.7667,86503.0
2023-09-25 11:20:00,68.94,69.03,68.93,69.01,18900.0,64.7667,64.8513,64.7573,64.8325,18900.0
2023-09-25 11:30:00,69.0,69.03,68.85,68.85,31367.0,64.8231,64.8513,64.6822,64.6822,31367.0
2023-09-25 11:40:00,68.85,68.93,68.82,68.9,34881.0,64.6822,64.7573,64.654,64.7291,34881.0
2023-09-25 11:50:00,68.9,68.97,68.87,68.95,23188.0,64.7291,64.7949,64.7009,64.7761,23188.0
2023-09-25 12:00:00,68.98,69.09,68.98,69.04,37920.0,64.8043,64.9076,64.8043,64.8607,37920.0
2023-09-25 12:10:00,69.08,69.11,69.01,69.05,18993.0,64.8982,64.9264,64.8325,64.87,18993.0
2023-09-25 12:20:00,69.06,69.1,69.04,69.1,25595.0,64.8794,64.917,64.8607,64.917,25595.0
2023-09-25 12:30:00,69.11,69.11,69.03,69.08,19682.0,64.9264,64.9264,64.8513,64.8982,19682.0
2023-09-25 12:40:00,69.07,69.09,69.02,69.04,40978.0,64.8888,64.9076,64.8419,64.8607,40978.0
2023-09-25 12:50:00,69.04,69.06,68.97,69.01,29854.0,64.8607,64.8794,64.7949,64.8325,29854.0
2023-09-25 13:00:00,69.01,69.02,68.96,68.97,20186.0,64.8325,64.8419,64.7855,64.7949,20186.0
2023-09-25 13:10:00,68.96,69.1,68.96,69.08,29863.0,64.7855,64.917,64.7855,64.8982,29863.0
2023-09-25 13:20:00,69.09,69.1,68.92,68.98,39399.0,64.9076,64.917,64.7479,64.8043,39399.0
2023-09-25 13:30:00,68.97,69.05,68.93,69.03,41792.0,64.7949,64.87,64.7573,64.8513,41792.0
2023-09-25 13:40:00,69.03,69.11,69.02,69.11,65410.0,64.8513,64.9264,64.8419,64.9264,65410.0
2023-09-25 13:50:00,69.12,69.21,69.12,69.2,11045.0,64.9358,65.0204,64.9358,65.011,11045.0
2023-09-25 14:00:00,69.22,69.26,69.18,69.19,26259.0,65.0298,65.0673,64.9922,65.0016,26259.0
2023-09-25 14:10:00,69.19,69.22,69.15,69.17,26624.0,65.0016,65.0298,64.964,64.9828,26624.0
2023-09-25 14:20:00,69.18,69.22,69.1,69.14,28671.0,64.9922,65.0298,64.917,64.9546,28671.0
2023-09-25 14:30:00,69.14,69.26,69.12,69.21,20649.0,64.9546,65.0673,64.9358,65.0204,20649.0
2023-09-25 14:40:00,69.22,69.29,69.19,69.27,29313.0,65.0298,65.0955,65.0016,65.0767,29313.0
2023-09-25 14:50:00,69.27,69.3,69.21,69.23,47401.0,65.0767,65.1049,65.0204,65.0391,47401.0
2023-09-25 15:00:00,69.23,69.24,69.02,69.06,33898.0,65.0391,65.0485,64.8419,64.8794,33898.0
2023-09-25 15:10:00,69.05,69.28,69.05,69.27,35167.0,64.87,65.0861,64.87,65.0767,35167.0
2023-09-25 15:20:00,69.27,69.35,69.19,69.23,67457.0,65.0767,65.1519,65.0016,65.0391,67457.0
2023-09-25 15:30:00,69.22,69.36,69.21,69.36,44663.0,65.0298,65.1613,65.0204,65.1613,44663.0
2023-09-25 15:40:00,69.35,69.37,69.3,69.31,77608.0,65.1519,65.1707,65.1049,65.1143,77608.0
2023-09-25 15:50:00,69.3,69.4,69.19,69.29,355891.0,65.1049,65.1989,65.0016,65.0955,355891.0
2023-09-26 09:30:00,68.81,69.11,68.51,68.57,135839.0,64.6446,64.9264,64.3627,64.4191,135839.0
2023-09-26 09:40:00,68.58,68.7,68.43,68.58,53513.0,64.4285,64.5412,64.2876,64.4285,53513.0
2023-09-26 09:50:00,68.6,68.92,68.59,68.87,45654.0,64.4473,64.7479,64.4379,64.7009,45654.0
2023-09-26 10:00:00,68.88,68.91,68.65,68.66,91207.0,64.7103,64.7385,64.4943,64.5037,91207.0
2023-09-26 10:10:00,68.66,68.67,68.35,68.41,74300.0,64.5037,64.513,64.2124,64.2688,74300.0
2023-09-26 10:20:00,68.42,68.46,68.31,68.44,30263.0,64.2782,64.3158,64.1748,64.297,30263.0
2023-09-26 10:30:00,68.45,68.47,68.29,68.41,38468.0,64.3064,64.3252,64.1561,64.2688,38468.0
2023-09-26 10:40:00,68.4,68.49,68.38,68.45,31635.0,64.2594,64.3439,64.2406,64.3064,31635.0
2023-09-26 10:50:00,68.41,68.51,68.36,68.49,30298.0,64.2688,64.3627,64.2218,64.3439,30298.0
2023-09-26 11:00:00,68.49,68.49,68.29,68.29,58273.0,64.3439,64.3439,64.1561,64.1561,58273.0
2023-09-26 11:10:00,68.29,68.29,68.13,68.18,54633.0,64.1561,64.1561,64.0057,64.0527,54633.0
2023-09-26 11:20:00,68.18,68.19,68.02,68.03,70484.0,64.0527,64.0621,63.9024,63.9118,70484.0
2023-09-26 11:30:00,68.02,68.06,67.91,68.05,72161.0,63.9024,63.94,63.7991,63.9306,72161.0
2023-09-26 11:40:00,68.05,68.05,67.89,67.97,68151.0,63.9306,63.9306,63.7803,63.8554,68151.0
2023-09-26 11:50:00,67.98,68.18,67.98,68.14,29236.0,63.8648,64.0527,63.8648,64.0151,29236.0
2023-09-26 12:00:00,68.14,68.2,68.11,68.16,27354.0,64.0151,64.0715,63.9869,64.0339,27354.0
2023-09-26 12:10:00,68.15,68.24,68.11,68.14,31444.0,64.0245,64.1091,63.9869,64.0151,31444.0
2023-09-26 12:20:00,68.11,68.13,68.04,68.06,22838.0,63.9869,64.0057,63.9212,63.94,22838.0
2023-09-26 12:30:00,68.05,68.1,68.04,68.07,42652.0,63.9306,63.9776,63.9212,63.9494,42652.0
2023-09-26 12:40:00,68.08,68.08,68.02,68.02,19604.0,63.9588,63.9588,63.9024,63.9024,19604.0
2023-09-26 12:50:00,68.02,68.03,67.93,67.93,32761.0,63.9024,63.9118,63.8178,63.8178,32761.0
2023-09-26 13:00:00,67.93,67.99,67.82,67.97,42816.0,63.8178,63.8742,63.7145,63.8554,42816.0
2023-09-26 13:10:00,67.97,67.97,67.84,67.84,25213.0,63.8554,63.8554,63.7333,63.7333,25213.0
2023-09-26 13:20:00,67.84,67.89,67.81,67.86,44691.0,63.7333,63.7803,63.7051,63.7521,44691.0
2023-09-26 13:30:00,67.86,67.9,67.66,67.7,72846.0,63.7521,63.7897,63.5642,63.6018,72846.0
2023-09-26 13:40:00,67.69,67.72,67.65,67.68,32007.0,63.5924,63.6206,63.5548,63.583,32007.0
2023-09-26 13:50:00,67.68,67.76,67.67,67.75,22717.0,63.583,63.6581,63.5736,63.6487,22717.0
2023-09-26 14:00:00,67.76,67.76,67.71,67.71,28828.0,63.6581,63.6581,63.6112,63.6112,28828.0
2023-09-26 14:10:00,67.72,67.75,67.63,67.71,39780.0,63.6206,63.6487,63.536,63.6112,39780.0
2023-09-26 14:20:00,67.72,67.73,67.6,67.6,29755.0,63.6206,63.63,63.5078,63.5078,29755.0
2023-09-26 14:30:00,67.6,67.6,67.37,67.38,36433.0,63.5078,63.5078,63.2917,63.3011,36433.0
2023-09-26 14:40:00,67.37,67.37,67.18,67.19,40650.0,63.2917,63.2917,63.1132,63.1226,40650.0
2023-09-26 14:50:00,67.17,67.27,67.14,67.21,58165.0,63.1039,63.1978,63.0757,63.1414,58165.0
2023-09-26 15:00:00,67.2,67.34,67.15,67.28,111856.0,63.132,63.2636,63.0851,63.2072,111856.0
2023-09-26 15:10:00,67.28,67.31,66.98,67.0,97605.0,63.2072,63.2354,62.9254,62.9441,97605.0
2023-09-26 15:20:00,67.0,67.01,66.8,66.83,112562.0,62.9441,62.9535,62.7562,62.7844,112562.0
2023-09-26 15:30:00,66.83,66.95,66.79,66.95,139992.0,62.7844,62.8972,62.7469,62.8972,139992.0
2023-09-26 15:40:00,66.95,67.16,66.94,67.09,173786.0,62.8972,63.0945,62.8878,63.0287,173786.0
2023-09-26 15:50:00,67.09,67.21,67.03,67.11,354655.0,63.0287,63.1414,62.9723,63.0475,354655.0
2023-09-27 09:30:00,67.0,67.29,66.9,67.01,89248.0,62.9441,63.2166,62.8502,62.9535,89248.0
2023-09-27 09:40:00,67.0,67.15,66.92,67.02,59260.0,62.9441,63.0851,62.869,62.9629,59260.0
2023-09-27 09:50:00,67.02,67.09,66.88,67.05,61540.0,62.9629,63.0287,62.8314,62.9911,61540.0
2023-09-27 10:00:00,67.05,67.26,67.02,67.26,40423.0,62.9911,63.1884,62.9629,63.1884,40423.0
2023-09-27 10:10:00,67.26,67.29,67.15,67.26,68179.0,63.1884,63.2166,63.0851,63.1884,68179.0
2023-09-27 10:20:00,67.24,67.44,67.16,67.17,104564.0,63.1696,63.3575,63.0945,63.1039,104564.0
2023-09-27 10:30:00,67.17,67.18,67.07,67.13,47610.0,63.1039,63.1132,63.0099,63.0663,47610.0
2023-09-27 10:40:00,67.13,67.24,67.04,67.05,184657.0,63.0663,63.1696,62.9817,62.9911,184657.0
2023-09-27 10:50:00,67.04,67.05,66.69,66.71,58423.0,62.9817,62.9911,62.6529,62.6717,58423.0
2023-09-27 11:00:00,66.69,66.7,66.48,66.62,40421.0,62.6529,62.6623,62.4556,62.5871,40421.0
2023-09-27 11:10:00,66.61,66.64,66.53,66.57,30089.0,62.5778,62.6059,62.5026,62.5402,30089.0
2023-09-27 11:20:00,66.57,66.57,66.34,66.52,49590.0,62.5402,62.5402,62.3241,62.4932,49590.0
2023-09-27 11:30:00,66.53,66.68,66.53,66.65,41486.0,62.5026,62.6435,62.5026,62.6153,41486.0
2023-09-27 11:40:00,66.65,66.72,66.63,66.7,55427.0,62.6153,62.6811,62.5965,62.6623,55427.0
2023-09-27 11:50:00,66.69,66.75,66.63,66.69,41282.0,62.6529,62.7093,62.5965,62.6529,41282.0
2023-09-27 12:00:00,66.7,66.78,66.45,66.51,52439.0,62.6623,62.7375,62.4274,62.4838,52439.0
2023-09-27 12:10:00,66.52,66.53,66.26,66.34,28823.0,62.4932,62.5026,62.2489,62.3241,28823.0
2023-09-27 12:20:00,66.35,66.54,66.34,66.54,45609.0,62.3335,62.512,62.3241,62.512,45609.0
2023-09-27 12:30:00,66.58,66.8,66.56,66.73,71507.0,62.5496,62.7562,62.5308,62.6905,71507.0
2023-09-27 12:40:00,66.73,66.85,66.69,66.83,89362.0,62.6905,62.8032,62.6529,62.7844,89362.0
2023-09-27 12:50:00,66.83,66.86,66.76,66.78,44526.0,62.7844,62.8126,62.7187,62.7375,44526.0
2023-09-27 13:00:00,66.78,66.82,66.65,66.65,60037.0,62.7375,62.775,62.6153,62.6153,60037.0
2023-09-27 13:10:00,66.65,66.67,66.43,66.44,27276.0,62.6153,62.6341,62.4086,62.418,27276.0
2023-09-27 13:20:00,66.44,66.45,66.33,66.34,20957.0,62.418,62.4274,62.3147,62.3241,20957.0
2023-09-27 13:30:00,66.33,66.37,66.24,66.35,66638.0,62.3147,62.3523,62.2301,62.3335,66638.0
2023-09-27 13:40:00,66.35,66.35,66.19,66.2,60155.0,62.3335,62.3335,62.1832,62.1926,60155.0
2023-09-27 13:50:00,66.22,66.33,66.11,66.33,146432.0,62.2114,62.3147,62.108,62.3147,146432.0
2023-09-27 14:00:00,66.33,66.33,66.15,66.17,110629.0,62.3147,62.3147,62.1456,62.1644,110629.0
2023-09-27 14:10:00,66.17,66.22,66.11,66.16,97072.0,62.1644,62.2114,62.108,62.155,97072.0
2023-09-27 14:20:00,66.17,66.33,66.1,66.33,84105.0,62.1644,62.3147,62.0986,62.3147,84105.0
2023-09-27 14:30:00,66.33,66.6,66.32,66.53,121769.0,62.3147,62.5684,62.3053,62.5026,121769.0
2023-09-27 14:40:00,66.52,66.55,66.4,66.4,68836.0,62.4932,62.5214,62.3805,62.3805,68836.0
2023-09-27 14:50:00,66.38,66.47,66.36,66.42,84608.0,62.3617,62.4462,62.3429,62.3993,84608.0
2023-09-27 15:00:00,66.41,66.59,66.36,66.54,67379.0,62.3899,62.559,62.3429,62.512,67379.0
2023-09-27 15:10:00,66.55,66.61,66.43,66.45,61741.0,62.5214,62.5778,62.4086,62.4274,61741.0
2023-09-27 15:20:00,66.46,66.5,66.39,66.4,76999.0,62.4368,62.4744,62.3711,62.3805,76999.0
2023-09-27 15:30:00,66.39,66.4,66.25,66.25,124211.0,62.3711,62.3805,62.2395,62.2395,124211.0
2023-09-27 15:40:00,66.24,66.25,66.03,66.07,141839.0,62.2301,62.2395,62.0329,62.0704,141839.0
2023-09-27 15:50:00,66.07,66.19,66.04,66.14,387333.0,62.0704,62.1832,62.0423,62.1362,387333.0
2023-09-28 09:30:00,66.53,66.71,66.06,66.19,127399.0,62.5026,62.6717,62.061,62.1832,127399.0
2023-09-28 09:40:00,66.2,66.35,66.02,66.03,88521.0,62.1926,62.3335,62.0235,62.0329,88521.0
2023-09-28 09:50:00,66.03,66.19,65.9,66.13,95458.0,62.0329,62.1832,61.9107,62.1268,95458.0
2023-09-28 10:00:00,66.12,66.23,65.68,65.68,96760.0,62.1174,62.2208,61.704,61.704,96760.0
2023-09-28 10:10:00,65.7,65.77,65.57,65.57,31008.0,61.7228,61.7886,61.6007,61.6007,31008.0
2023-09-28 10:20:00,65.58,65.62,65.45,65.46,39674.0,61.6101,61.6477,61.488,61.4974,39674.0
2023-09-28 10:30:00,65.44,65.44,65.17,65.2,107150.0,61.4786,61.4786,61.2249,61.2531,107150.0
2023-09-28 10:40:00,65.2,65.26,65.01,65.25,98301.0,61.2531,61.3095,61.0746,61.3001,98301.0
2023-09-28 10:50:00,65.24,65.38,65.21,65.36,66488.0,61.2907,61.4222,61.2625,61.4034,66488.0
2023-09-28 11:00:00,65.38,65.43,65.1,65.35,59531.0,61.4222,61.4692,61.1592,61.394,59531.0
2023-09-28 11:10:00,65.36,65.37,65.09,65.09,44767.0,61.4034,61.4128,61.1498,61.1498,44767.0
2023-09-28 11:20:00,65.09,65.16,65.07,65.08,36150.0,61.1498,61.2155,61.131,61.1404,36150.0
2023-09-28 11:30:00,65.08,65.26,65.05,65.16,118900.0,61.1404,61.3095,61.1122,61.2155,118900.0
2023-09-28 11:40:00,65.16,65.33,65.15,65.32,53419.0,61.2155,61.3752,61.2061,61.3658,53419.0
2023-09-28 11:50:00,65.3,65.31,65.13,65.19,50845.0,61.3471,61.3564,61.1873,61.2437,50845.0
2023-09-28 12:00:00,65.18,65.34,65.15,65.15,45187.0,61.2343,61.3846,61.2061,61.2061,45187.0
2023-09-28 12:10:00,65.15,65.17,64.92,65.05,92383.0,61.2061,61.2249,60.9901,61.1122,92383.0
2023-09-28 12:20:00,65.05,65.19,64.97,65.14,48476.0,61.1122,61.2437,61.037,61.1967,48476.0
2023-09-28 12:30:00,65.14,65.3,65.13,65.26,139681.0,61.1967,61.3471,61.1873,61.3095,139681.0
2023-09-28 12:40:00,65.27,65.34,65.21,65.29,39180.0,61.3189,61.3846,61.2625,61.3377,39180.0
2023-09-28 12:50:00,65.3,65.39,65.21,65.37,69140.0,61.3471,61.4316,61.2625,61.4128,69140.0
2023-09-28 13:00:00,65.38,65.38,65.19,65.25,102609.0,61.4222,61.4222,61.2437,61.3001,102609.0
2023-09-28 13:10:00,65.26,65.27,65.16,65.2,67151.0,61.3095,61.3189,61.2155,61.2531,67151.0
2023-09-28 13:20:00,65.2,65.26,65.19,65.19,128905.0,61.2531,61.3095,61.2437,61.2437,128905.0
2023-09-28 13:30:00,65.18,65.24,65.01,65.23,49269.0,61.2343,61.2907,61.0746,61.2813,49269.0
2023-09-28 13:40:00,65.24,65.27,65.15,65.15,37151.0,61.2907,61.3189,61.2061,61.2061,37151.0
2023-09-28 13:50:00,65.16,65.22,65.12,65.2,24909.0,61.2155,61.2719,61.1779,61.2531,24909.0
2023-09-28 14:00:00,65.2,65.4,65.2,65.4,34874.0,61.2531,61.441,61.2531,61.441,34874.0
2023-09-28 14:10:00,65.41,65.55,65.41,65.5,49062.0,61.4504,61.5819,61.4504,61.5349,49062.0
2023-09-28 14:20:00,65.5,65.55,65.37,65.38,36484.0,61.5349,61.5819,61.4128,61.4222,36484.0
2023-09-28 14:30:00,65.38,65.4,65.3,65.31,23660.0,61.4222,61.441,61.3471,61.3564,23660.0
2023-09-28 14:40:00,65.31,65.37,65.27,65.35,34963.0,61.3564,61.4128,61.3189,61.394,34963.0
2023-09-28 14:50:00,65.34,65.43,65.34,65.42,28719.0,61.3846,61.4692,61.3846,61.4598,28719.0
2023-09-28 15:00:00,65.43,65.44,65.24,65.26,44799.0,61.4692,61.4786,61.2907,61.3095,44799.0
2023-09-28 15:10:00,65.26,65.34,65.22,65.29,55123.0,61.3095,61.3846,61.2719,61.3377,55123.0
2023-09-28 15:20:00,65.3,65.32,65.23,65.26,75996.0,61.3471,61.3658,61.2813,61.3095,75996.0
2023-09-28 15:30:00,65.25,65.29,65.04,65.07,119680.0,61.3001,61.3377,61.1028,61.131,119680.0
2023-09-28 15:40:00,65.07,65.16,65.02,65.09,147186.0,61.131,61.2155,61.084,61.1498,147186.0
2023-09-28 15:50:00,65.09,65.12,64.97,65.08,494843.0,61.1498,61.1779,61.037,61.1404,494843.0
2023-09-29 09:30:00,65.82,65.9,65.41,65.73,197819.0,61.8356,61.9107,61.4504,61.751,197819.0
2023-09-29 09:40:00,65.72,65.82,65.41,65.48,107227.0,61.7416,61.8356,61.4504,61.5162,107227.0
2023-09-29 09:50:00,65.47,65.48,65.3,65.35,68663.0,61.5068,61.5162,61.3471,61.394,68663.0
2023-09-29 10:00:00,65.35,65.41,65.05,65.1,76567.0,61.394,61.4504,61.1122,61.1592,76567.0
2023-09-29 10:10:00,65.11,65.11,64.89,64.9,219174.0,61.1686,61.1686,60.9619,60.9713,219174.0
2023-09-29 10:20:00,64.9,65.08,64.87,64.98,75743.0,60.9713,61.1404,60.9431,61.0464,75743.0
2023-09-29 10:30:00,65.0,65.37,65.0,65.29,81387.0,61.0652,61.4128,61.0652,61.3377,81387.0
2023-09-29 10:40:00,65.28,65.3,65.13,65.28,47539.0,61.3283,61.3471,61.1873,61.3283,47539.0
2023-09-29 10:50:00,65.28,65.31,65.12,65.22,61778.0,61.3283,61.3564,61.1779,61.2719,61778.0
2023-09-29 11:00:00,65.22,65.26,64.98,64.98,44363.0,61.2719,61.3095,61.0464,61.0464,44363.0
2023-09-29 11:10:00,64.99,65.18,64.99,65.15,57725.0,61.0558,61.2343,61.0558,61.2061,57725.0
2023-09-29 11:20:00,65.14,65.38,65.14,65.26,25930.0,61.1967,61.4222,61.1967,61.3095,25930.0
2023-09-29 11:30:00,65.26,65.27,64.81,64.81,81082.0,61.3095,61.3189,60.8867,60.8867,81082.0
2023-09-29 11:40:00,64.81,64.86,64.74,64.81,33814.0,60.8867,60.9337,60.821,60.8867,33814.0
2023-09-29 11:50:00,64.78,64.97,64.74,64.91,39740.0,60.8585,61.037,60.821,60.9807,39740.0
2023-09-29 12:00:00,64.92,65.0,64.82,64.86,144675.0,60.9901,61.0652,60.8961,60.9337,144675.0
2023-09-29 12:10:00,64.87,64.9,64.64,64.75,64581.0,60.9431,60.9713,60.727,60.8303,64581.0
2023-09-29 12:20:00,64.74,64.8,64.71,64.76,26751.0,60.821,60.8773,60.7928,60.8397,26751.0
2023-09-29 12:30:00,64.77,64.81,64.75,64.76,21366.0,60.8491,60.8867,60.8303,60.8397,21366.0
2023-09-29 12:40:00,64.75,64.77,64.64,64.67,28640.0,60.8303,60.8491,60.727,60.7552,28640.0
2023-09-29 12:50:00,64.67,64.69,64.6,64.69,37585.0,60.7552,60.774,60.6894,60.774,37585.0
2023-09-29 13:00:00,64.7,64.72,64.45,64.48,45522.0,60.7834,60.8022,60.5485,60.5767,45522.0
2023-09-29 13:10:00,64.47,64.5,64.37,64.4,30243.0,60.5673,60.5955,60.4734,60.5015,30243.0
2023-09-29 13:20:00,64.4,64.57,64.37,64.51,29338.0,60.5015,60.6612,60.4734,60.6049,29338.0
2023-09-29 13:30:00,64.52,64.6,64.49,64.53,31700.0,60.6143,60.6894,60.5861,60.6237,31700.0
2023-09-29 13:40:00,64.54,64.63,64.51,64.51,29770.0,60.6331,60.7176,60.6049,60.6049,29770.0
2023-09-29 13:50:00,64.51,64.53,64.4,64.41,25467.0,60.6049,60.6237,60.5015,60.5109,25467.0
2023-09-29 14:00:00,64.41,64.54,64.39,64.45,32487.0,60.5109,60.6331,60.4921,60.5485,32487.0
2023-09-29 14:10:00,64.43,64.45,64.4,64.42,33735.0,60.5297,60.5485,60.5015,60.5203,33735.0
2023-09-29 14:20:00,64.43,64.54,64.4,64.41,43587.0,60.5297,60.6331,60.5015,60.5109,43587.0
2023-09-29 14:30:00,64.42,64.47,64.36,64.39,38070.0,60.5203,60.5673,60.464,60.4921,38070.0
2023-09-29 14:40:00,64.38,64.54,64.38,64.52,27873.0,60.4827,60.6331,60.4827,60.6143,27873.0
2023-09-29 14:50:00,64.51,64.84,64.51,64.84,58088.0,60.6049,60.9149,60.6049,60.9149,58088.0
2023-09-29 15:00:00,64.86,64.91,64.8,64.81,44903.0,60.9337,60.9807,60.8773,60.8867,44903.0
2023-09-29 15:10:00,64.8,64.89,64.76,64.76,55396.0,60.8773,60.9619,60.8397,60.8397,55396.0
2023-09-29 15:20:00,64.77,64.77,64.6,64.71,53706.0,60.8491,60.8491,60.6894,60.7928,53706.0
2023-09-29 15:30:00,64.71,64.76,64.56,64.66,84746.0,60.7928,60.8397,60.6518,60.7458,84746.0
2023-09-29 15:40:00,64.66,64.77,64.56,64.74,128832.0,60.7458,60.8491,60.6518,60.821,128832.0
2023-09-29 15:50:00,64.75,64.81,64.6,64.73,506174.0,60.8303,60.8867,60.6894,60.8116,506174.0
2023-10-02 09:30:00,64.3,64.48,63.83,63.89,152016.0,60.4076,60.5767,59.966,60.0224,152016.0
2023-10-02 09:40:00,63.86,63.96,63.66,63.86,118511.0,59.9942,60.0882,59.8063,59.9942,118511.0
2023-10-02 09:50:00,63.86,63.91,63.55,63.81,252412.0,59.9942,60.0412,59.703,59.9473,252412.0
2023-10-02 10:00:00,63.8,63.84,63.2,63.22,120231.0,59.9379,59.9754,59.3742,59.393,120231.0
2023-10-02 10:10:00,63.23,63.24,63.04,63.18,196444.0,59.4024,59.4118,59.2239,59.3554,196444.0
2023-10-02 10:20:00,63.19,63.33,62.9,63.0,160070.0,59.3648,59.4963,59.0923,59.1863,160070.0
2023-10-02 10:30:00,63.01,63.24,62.93,63.16,68987.0,59.1957,59.4118,59.1205,59.3366,68987.0
2023-10-02 10:40:00,63.16,63.19,62.56,62.64,89360.0,59.3366,59.3648,58.7729,58.8481,89360.0
2023-10-02 10:50:00,62.65,62.71,62.46,62.54,149711.0,58.8575,58.9138,58.679,58.7541,149711.0
2023-10-02 11:00:00,62.54,62.54,62.26,62.3,141793.0,58.7541,58.7541,58.4911,58.5287,141793.0
2023-10-02 11:10:00,62.29,62.63,62.21,62.56,84467.0,58.5193,58.8387,58.4441,58.7729,84467.0
2023-10-02 11:20:00,62.58,62.68,62.5,62.59,75284.0,58.7917,58.8857,58.7166,58.8011,75284.0
2023-10-02 11:30:00,62.58,62.67,62.22,62.22,60022.0,58.7917,58.8763,58.4535,58.4535,60022.0
2023-10-02 11:40:00,62.21,62.21,61.98,62.1,133736.0,58.4441,58.4441,58.228,58.3408,133736.0
2023-10-02 11:50:00,62.11,62.26,62.06,62.25,56172.0,58.3502,58.4911,58.3032,58.4817,56172.0
2023-10-02 12:00:00,62.26,62.36,62.21,62.36,106839.0,58.4911,58.585,58.4441,58.585,106839.0
2023-10-02 12:10:00,62.38,62.44,62.27,62.3,70214.0,58.6038,58.6602,58.5005,58.5287,70214.0
2023-10-02 12:20:00,62.3,62.33,62.12,62.12,53546.0,58.5287,58.5568,58.3596,58.3596,53546.0
2023-10-02 12:30:00,62.12,62.21,62.07,62.21,61851.0,58.3596,58.4441,58.3126,58.4441,61851.0
2023-10-02 12:40:00,62.22,62.23,61.92,61.93,74129.0,58.4535,58.4629,58.1717,58.1811,74129.0
2023-10-02 12:50:00,61.93,62.11,61.93,62.02,56750.0,58.1811,58.3502,58.1811,58.2656,56750.0
2023-10-02 13:00:00,62.02,62.33,62.0,62.33,76443.0,58.2656,58.5568,58.2468,58.5568,76443.0
2023-10-02 13:10:00,62.34,62.37,62.23,62.32,67350.0,58.5662,58.5944,58.4629,58.5474,67350.0
2023-10-02 13:20:00,62.32,62.41,62.28,62.28,62271.0,58.5474,58.632,58.5099,58.5099,62271.0
2023-10-02 13:30:00,62.27,62.31,62.15,62.28,74765.0,58.5005,58.5381,58.3877,58.5099,74765.0
2023-10-02 13:40:00,62.28,62.28,62.17,62.22,63845.0,58.5099,58.5099,58.4065,58.4535,63845.0
2023-10-02 13:50:00,62.22,62.33,62.22,62.33,41650.0,58.4535,58.5568,58.4535,58.5568,41650.0
2023-10-02 14:00:00,62.33,62.44,62.22,62.44,77196.0,58.5568,58.6602,58.4535,58.6602,77196.0
2023-10-02 14:10:00,62.45,62.56,62.35,62.42,129187.0,58.6696,58.7729,58.5756,58.6414,129187.0
2023-10-02 14:20:00,62.41,62.41,62.12,62.15,99261.0,58.632,58.632,58.3596,58.3877,99261.0
2023-10-02 14:30:00,62.14,62.23,62.07,62.12,67944.0,58.3783,58.4629,58.3126,58.3596,67944.0
2023-10-02 14:40:00,62.11,62.24,62.0,62.24,103030.0,58.3502,58.4723,58.2468,58.4723,103030.0
2023-10-02 14:50:00,62.23,62.45,62.23,62.37,103738.0,58.4629,58.6696,58.4629,58.5944,103738.0
2023-10-02 15:00:00,62.36,62.49,62.27,62.47,209321.0,58.585,58.7072,58.5005,58.6884,209321.0
2023-10-02 15:10:00,62.46,62.64,62.43,62.64,134508.0,58.679,58.8481,58.6508,58.8481,134508.0
2023-10-02 15:20:00,62.61,62.74,62.55,62.62,139231.0,58.8199,58.942,58.7635,58.8293,139231.0
2023-10-02 15:30:00,62.62,62.76,62.56,62.73,180533.0,58.8293,58.9608,58.7729,58.9326,180533.0
2023-10-02 15:40:00,62.73,62.86,62.72,62.74,201212.0,58.9326,59.0548,58.9232,58.942,201212.0
2023-10-02 15:50:00,62.74,62.91,62.63,62.71,1028327.0,58.942,59.1017,58.8387,58.9138,1028327.0
2023-10-03 09:30:00,62.3,62.37,61.87,62.17,185650.0,58.5287,58.5944,58.1247,58.4065,185650.0
2023-10-03 09:40:00,62.13,62.46,61.91,62.35,157911.0,58.3689,58.679,58.1623,58.5756,157911.0
2023-10-03 09:50:00,62.33,62.42,62.01,62.27,144087.0,58.5568,58.6414,58.2562,58.5005,144087.0
2023-10-03 10:00:00,62.25,62.25,61.56,61.67,215925.0,58.4817,58.4817,57.8335,57.9368,215925.0
2023-10-03 10:10:00,61.66,62.24,61.66,62.21,95121.0,57.9274,58.4723,57.9274,58.4441,95121.0
2023-10-03 10:20:00,62.21,62.43,62.19,62.24,131401.0,58.4441,58.6508,58.4253,58.4723,131401.0
2023-10-03 10:30:00,62.23,62.44,62.22,62.3,112638.0,58.4629,58.6602,58.4535,58.5287,112638.0
2023-10-03 10:40:00,62.3,62.34,62.02,62.13,240489.0,58.5287,58.5662,58.2656,58.3689,240489.0
2023-10-03 10:50:00,62.11,62.5,62.03,62.47,160064.0,58.3502,58.7166,58.275,58.6884,160064.0
2023-10-03 11:00:00,62.48,62.61,62.32,62.49,141994.0,58.6978,58.8199,58.5474,58.7072,141994.0
2023-10-03 11:10:00,62.48,62.68,62.46,62.66,81941.0,58.6978,58.8857,58.679,58.8669,81941.0
2023-10-03 11:20:00,62.66,62.75,62.59,62.7,57445.0,58.8669,58.9514,58.8011,58.9044,57445.0
2023-10-03 11:30:00,62.69,62.71,62.4,62.68,121524.0,58.895,58.9138,58.6226,58.8857,121524.0
2023-10-03 11:40:00,62.69,62.79,62.42,62.44,87960.0,58.895,58.989,58.6414,58.6602,87960.0
2023-10-03 11:50:00,62.44,62.51,62.32,62.49,170291.0,58.6602,58.7259,58.5474,58.7072,170291.0
2023-10-03 12:00:00,62.48,62.75,62.46,62.67,70515.0,58.6978,58.9514,58.679,58.8763,70515.0
2023-10-03 12:10:00,62.67,62.82,62.55,62.81,77041.0,58.8763,59.0172,58.7635,59.0078,77041.0
2023-10-03 12:20:00,62.82,63.1,62.69,63.09,92393.0,59.0172,59.2802,58.895,59.2708,92393.0
2023-10-03 12:30:00,63.1,63.15,62.92,62.95,154667.0,59.2802,59.3272,59.1111,59.1393,154667.0
2023-10-03 12:40:00,62.95,63.03,62.87,63.03,109077.0,59.1393,59.2145,59.0642,59.2145,109077.0
2023-10-03 12:50:00,63.02,63.13,63.01,63.1,87237.0,59.2051,59.3084,59.1957,59.2802,87237.0
2023-10-03 13:00:00,63.11,63.36,63.1,63.3,160520.0,59.2896,59.5245,59.2802,59.4681,160520.0
2023-10-03 13:10:00,63.3,63.35,63.22,63.31,101966.0,59.4681,59.5151,59.393,59.4775,101966.0
2023-10-03 13:20:00,63.32,63.54,63.31,63.53,62536.0,59.4869,59.6936,59.4775,59.6842,62536.0
2023-10-03 13:30:00,63.53,63.62,63.47,63.6,162709.0,59.6842,59.7688,59.6278,59.75,162709.0
2023-10-03 13:40:00,63.58,63.62,63.54,63.57,137173.0,59.7312,59.7688,59.6936,59.7218,137173.0
2023-10-03 13:50:00,63.57,63.87,63.57,63.86,175125.0,59.7218,60.0036,59.7218,59.9942,175125.0
2023-10-03 14:00:00,63.87,63.93,63.49,63.55,255498.0,60.0036,60.06,59.6466,59.703,255498.0
2023-10-03 14:10:00,63.54,63.74,63.53,63.74,106490.0,59.6936,59.8815,59.6842,59.8815,106490.0
2023-10-03 14:20:00,63.73,63.78,63.69,63.73,98791.0,59.8721,59.9191,59.8345,59.8721,98791.0
2023-10-03 14:30:00,63.72,63.86,63.67,63.86,121246.0,59.8627,59.9942,59.8157,59.9942,121246.0
2023-10-03 14:40:00,63.85,63.91,63.82,63.84,96031.0,59.9848,60.0412,59.9566,59.9754,96031.0
2023-10-03 14:50:00,63.85,63.96,63.76,63.91,159353.0,59.9848,60.0882,59.9003,60.0412,159353.0
2023-10-03 15:00:00,63.91,64.03,63.79,64.0,191545.0,60.0412,60.1539,59.9285,60.1257,191545.0
2023-10-03 15:10:00,64.0,64.17,63.98,64.14,204769.0,60.1257,60.2855,60.107,60.2573,204769.0
2023-10-03 15:20:00,64.14,64.38,64.14,64.31,335498.0,60.2573,60.4827,60.2573,60.417,335498.0
2023-10-03 15:30:00,64.3,64.31,63.94,63.97,272669.0,60.4076,60.417,60.0694,60.0976,272669.0
2023-10-03 15:40:00,63.97,64.05,63.9,64.0,263515.0,60.0976,60.1727,60.0318,60.1257,263515.0
2023-10-03 15:50:00,63.99,64.05,63.88,64.04,662517.0,60.1164,60.1727,60.013,60.1633,662517.0
2023-10-04 09:30:00,64.3,64.45,64.01,64.03,162381.0,60.4076,60.5485,60.1351,60.1539,162381.0
2023-10-04 09:40:00,64.03,64.21,63.96,64.08,98468.0,60.1539,60.323,60.0882,60.2009,98468.0
2023-10-04 09:50:00,64.09,64.54,64.09,64.46,121145.0,60.2103,60.6331,60.2103,60.5579,121145.0
2023-10-04 10:00:00,64.43,64.62,63.83,63.86,174059.0,60.5297,60.7082,59.966,59.9942,174059.0
2023-10-04 10:10:00,63.84,63.86,63.67,63.75,96235.0,59.9754,59.9942,59.8157,59.8909,96235.0
2023-10-04 10:20:00,63.75,63.82,63.59,63.77,114000.0,59.8909,59.9566,59.7406,59.9097,114000.0
2023-10-04 10:30:00,63.76,63.94,63.69,63.71,99764.0,59.9003,60.0694,59.8345,59.8533,99764.0
2023-10-04 10:40:00,63.7,63.71,63.45,63.58,154175.0,59.8439,59.8533,59.609,59.7312,154175.0
2023-10-04 10:50:00,63.56,63.66,63.36,63.5,78562.0,59.7124,59.8063,59.5245,59.656,78562.0
2023-10-04 11:00:00,63.5,63.93,63.46,63.89,179005.0,59.656,60.06,59.6184,60.0224,179005.0
2023-10-04 11:10:00,63.89,63.93,63.71,63.77,59936.0,60.0224,60.06,59.8533,59.9097,59936.0
2023-10-04 11:20:00,63.78,63.84,63.6,63.75,75838.0,59.9191,59.9754,59.75,59.8909,75838.0
2023-10-04 11:30:00,63.77,63.8,63.52,63.52,44205.0,59.9097,59.9379,59.6748,59.6748,44205.0
2023-10-04 11:40:00,63.53,63.97,63.5,63.82,66737.0,59.6842,60.0976,59.656,59.9566,66737.0
2023-10-04 11:50:00,63.82,63.97,63.79,63.91,66782.0,59.9566,60.0976,59.9285,60.0412,66782.0
2023-10-04 12:00:00,63.92,64.04,63.89,64.0,58130.0,60.0506,60.1633,60.0224,60.1257,58130.0
2023-10-04 12:10:00,63.99,64.09,63.97,64.09,59053.0,60.1164,60.2103,60.0976,60.2103,59053.0
2023-10-04 12:20:00,64.08,64.2,64.02,64.17,80471.0,60.2009,60.3136,60.1445,60.2855,80471.0
2023-10-04 12:30:00,64.17,64.24,64.1,64.13,53018.0,60.2855,60.3512,60.2197,60.2479,53018.0
2023-10-04 12:40:00,64.13,64.15,63.98,64.08,62816.0,60.2479,60.2667,60.107,60.2009,62816.0
2023-10-04 12:50:00,64.08,64.1,64.0,64.06,34528.0,60.2009,60.2197,60.1257,60.1821,34528.0
2023-10-04 13:00:00,64.06,64.16,63.97,64.07,42401.0,60.1821,60.2761,60.0976,60.1915,42401.0
2023-10-04 13:10:00,64.07,64.21,64.04,64.17,36307.0,60.1915,60.323,60.1633,60.2855,36307.0
2023-10-04 13:20:00,64.18,64.25,64.12,64.18,50578.0,60.2949,60.3606,60.2385,60.2949,50578.0
2023-10-04 13:30:00,64.18,64.37,64.16,64.3,50453.0,60.2949,60.4734,60.2761,60.4076,50453.0
2023-10-04 13:40:00,64.3,64.38,64.28,64.34,62277.0,60.4076,60.4827,60.3888,60.4452,62277.0
2023-10-04 13:50:00,64.33,64.34,64.26,64.32,83194.0,60.4358,60.4452,60.37,60.4264,83194.0
2023-10-04 14:00:00,64.32,64.39,64.28,64.36,47053.0,60.4264,60.4921,60.3888,60.464,47053.0
2023-10-04 14:10:00,64.37,64.46,64.35,64.44,60740.0,60.4734,60.5579,60.4546,60.5391,60740.0
2023-10-04 14:20:00,64.44,64.47,64.29,64.39,59618.0,60.5391,60.5673,60.3982,60.4921,59618.0
2023-10-04 14:30:00,64.4,64.53,64.4,64.47,63290.0,60.5015,60.6237,60.5015,60.5673,63290.0
2023-10-04 14:40:00,64.46,64.51,64.44,64.48,78235.0,60.5579,60.6049,60.5391,60.5767,78235.0
2023-10-04 14:50:00,64.48,64.53,64.42,64.51,85702.0,60.5767,60.6237,60.5203,60.6049,85702.0
2023-10-04 15:00:00,64.51,64.51,64.39,64.42,107753.0,60.6049,60.6049,60.4921,60.5203,107753.0
2023-10-04 15:10:00,64.41,64.67,64.39,64.61,105353.0,60.5109,60.7552,60.4921,60.6988,105353.0
2023-10-04 15:20:00,64.61,64.61,64.49,64.57,85729.0,60.6988,60.6988,60.5861,60.6612,85729.0
2023-10-04 15:30:00,64.57,64.73,64.56,64.64,156595.0,60.6612,60.8116,60.6518,60.727,156595.0
2023-10-04 15:40:00,64.64,64.73,64.59,64.6,216161.0,60.727,60.8116,60.68,60.6894,216161.0
2023-10-04 15:50:00,64.59,64.71,64.48,64.6,417272.0,60.68,60.7928,60.5767,60.6894,417272.0
2023-10-05 09:30:00,64.43,64.55,63.91,63.98,88626.0,60.5297,60.6425,60.0412,60.107,88626.0
2023-10-05 09:40:00,63.93,64.07,63.72,63.82,112895.0,60.06,60.1915,59.8627,59.9566,112895.0
2023-10-05 09:50:00,63.84,64.59,63.84,64.57,83927.0,59.9754,60.68,59.9754,60.6612,83927.0
2023-10-05 10:00:00,64.59,64.65,64.27,64.28,65501.0,60.68,60.7364,60.3794,60.3888,65501.0
2023-10-05 10:10:00,64.28,64.41,64.18,64.25,71934.0,60.3888,60.5109,60.2949,60.3606,71934.0
2023-10-05 10:20:00,64.26,64.27,63.97,64.02,45701.0,60.37,60.3794,60.0976,60.1445,45701.0
2023-10-05 10:30:00,64.01,64.03,63.83,63.85,86068.0,60.1351,60.1539,59.966,59.9848,86068.0
2023-10-05 10:40:00,63.85,64.25,63.81,64.25,52486.0,59.9848,60.3606,59.9473,60.3606,52486.0
2023-10-05 10:50:00,64.23,64.33,64.17,64.27,76503.0,60.3418,60.4358,60.2855,60.3794,76503.0
2023-10-05 11:00:00,64.26,64.28,64.08,64.23,80827.0,60.37,60.3888,60.2009,60.3418,80827.0
2023-10-05 11:10:00,64.25,64.45,64.21,64.34,49376.0,60.3606,60.5485,60.323,60.4452,49376.0
2023-10-05 11:20:00,64.34,64.45,64.16,64.25,43328.0,60.4452,60.5485,60.2761,60.3606,43328.0
2023-10-05 11:30:00,64.25,64.3,64.2,64.3,25171.0,60.3606,60.4076,60.3136,60.4076,25171.0
2023-10-05 11:40:00,64.3,64.38,64.22,64.3,50093.0,60.4076,60.4827,60.3324,60.4076,50093.0
2023-10-05 11:50:00,64.27,64.39,64.25,64.27,39562.0,60.3794,60.4921,60.3606,60.3794,39562.0
2023-10-05 12:00:00,64.25,64.26,64.09,64.23,42308.0,60.3606,60.37,60.2103,60.3418,42308.0
2023-10-05 12:10:00,64.24,64.31,64.2,64.28,45941.0,60.3512,60.417,60.3136,60.3888,45941.0
2023-10-05 12:20:00,64.29,64.44,64.29,64.44,28456.0,60.3982,60.5391,60.3982,60.5391,28456.0
2023-10-05 12:30:00,64.44,64.46,64.25,64.25,59776.0,60.5391,60.5579,60.3606,60.3606,59776.0
2023-10-05 12:40:00,64.25,64.46,64.21,64.33,46462.0,60.3606,60.5579,60.323,60.4358,46462.0
2023-10-05 12:50:00,64.34,64.37,64.27,64.34,34324.0,60.4452,60.4734,60.3794,60.4452,34324.0
2023-10-05 13:00:00,64.32,64.39,64.27,64.36,41026.0,60.4264,60.4921,60.3794,60.464,41026.0
2023-10-05 13:10:00,64.36,64.57,64.36,64.54,54663.0,60.464,60.6612,60.464,60.6331,54663.0
2023-10-05 13:20:00,64.55,64.57,64.47,64.53,65176.0,60.6425,60.6612,60.5673,60.6237,65176.0
2023-10-05 13:30:00,64.53,64.72,64.46,64.64,78737.0,60.6237,60.8022,60.5579,60.727,78737.0
2023-10-05 13:40:00,64.64,64.68,64.61,64.67,26931.0,60.727,60.7646,60.6988,60.7552,26931.0
2023-10-05 13:50:00,64.67,64.7,64.56,64.7,131368.0,60.7552,60.7834,60.6518,60.7834,131368.0
2023-10-05 14:00:00,64.71,64.85,64.71,64.85,71337.0,60.7928,60.9243,60.7928,60.9243,71337.0
2023-10-05 14:10:00,64.84,64.91,64.82,64.89,129331.0,60.9149,60.9807,60.8961,60.9619,129331.0
2023-10-05 14:20:00,64.89,64.94,64.82,64.91,64186.0,60.9619,61.0088,60.8961,60.9807,64186.0
2023-10-05 14:30:00,64.91,65.0,64.91,64.98,82353.0,60.9807,61.0652,60.9807,61.0464,82353.0
2023-10-05 14:40:00,64.97,65.07,64.93,64.94,68598.0,61.037,61.131,60.9995,61.0088,68598.0
2023-10-05 14:50:00,64.95,64.97,64.82,64.86,97730.0,61.0182,61.037,60.8961,60.9337,97730.0
2023-10-05 15:00:00,64.87,64.92,64.81,64.92,69002.0,60.9431,60.9901,60.8867,60.9901,69002.0
2023-10-05 15:10:00,64.92,64.96,64.84,64.85,119822.0,60.9901,61.0276,60.9149,60.9243,119822.0
2023-10-05 15:20:00,64.84,64.87,64.77,64.83,106338.0,60.9149,60.9431,60.8491,60.9055,106338.0
2023-10-05 15:30:00,64.83,64.87,64.72,64.84,102389.0,60.9055,60.9431,60.8022,60.9149,102389.0
2023-10-05 15:40:00,64.85,64.86,64.51,64.57,126912.0,60.9243,60.9337,60.6049,60.6612,126912.0
2023-10-05 15:50:00,64.58,64.67,64.48,64.6,374051.0,60.6706,60.7552,60.5767,60.6894,374051.0
2023-10-06 09:30:00,63.49,63.53,62.71,63.02,183724.0,59.6466,59.6842,58.9138,59.2051,183724.0
2023-10-06 09:40:00,62.97,62.97,62.51,62.65,60719.0,59.1581,59.1581,58.7259,58.8575,60719.0
2023-10-06 09:50:00,62.65,62.82,62.61,62.62,69118.0,58.8575,59.0172,58.8199,58.8293,69118.0
2023-10-06 10:00:00,62.61,62.63,62.26,62.28,87505.0,58.8199,58.8387,58.4911,58.5099,87505.0
2023-10-06 10:10:00,62.28,62.78,62.25,62.77,152174.0,58.5099,58.9796,58.4817,58.9702,152174.0
2023-10-06 10:20:00,62.78,63.24,62.77,63.21,148440.0,58.9796,59.4118,58.9702,59.3836,148440.0
2023-10-06 10:30:00,63.2,63.56,63.2,63.55,116054.0,59.3742,59.7124,59.3742,59.703,116054.0
2023-10-06 10:40:00,63.59,63.68,63.44,63.47,84833.0,59.7406,59.8251,59.5996,59.6278,84833.0
2023-10-06 10:50:00,63.46,63.64,63.39,63.5,82698.0,59.6184,59.7875,59.5527,59.656,82698.0
2023-10-06 11:00:00,63.51,63.79,63.4,63.79,90765.0,59.6654,59.9285,59.5621,59.9285,90765.0
2023-10-06 11:10:00,63.84,63.86,63.61,63.64,74002.0,59.9754,59.9942,59.7594,59.7875,74002.0
2023-10-06 11:20:00,63.66,64.0,63.64,64.0,67401.0,59.8063,60.1257,59.7875,60.1257,67401.0
2023-10-06 11:30:00,64.02,64.07,63.89,63.99,84307.0,60.1445,60.1915,60.0224,60.1164,84307.0
2023-10-06 11:40:00,63.98,64.31,63.98,64.3,110442.0,60.107,60.417,60.107,60.4076,110442.0
2023-10-06 11:50:00,64.32,64.57,64.13,64.56,114070.0,60.4264,60.6612,60.2479,60.6518,114070.0
2023-10-06 12:00:00,64.57,64.68,64.47,64.53,65717.0,60.6612,60.7646,60.5673,60.6237,65717.0
2023-10-06 12:10:00,64.52,64.53,64.28,64.44,94598.0,60.6143,60.6237,60.3888,60.5391,94598.0
2023-10-06 12:20:00,64.45,64.6,64.36,64.56,55277.0,60.5485,60.6894,60.464,60.6518,55277.0
2023-10-06 12:30:00,64.57,64.69,64.55,64.69,33799.0,60.6612,60.774,60.6425,60.774,33799.0
2023-10-06 12:40:00,64.7,64.86,64.65,64.84,56182.0,60.7834,60.9337,60.7364,60.9149,56182.0
2023-10-06 12:50:00,64.83,64.85,64.69,64.77,116719.0,60.9055,60.9243,60.774,60.8491,116719.0
2023-10-06 13:00:00,64.77,64.86,64.66,64.81,49661.0,60.8491,60.9337,60.7458,60.8867,49661.0
2023-10-06 13:10:00,64.82,64.96,64.76,64.91,44632.0,60.8961,61.0276,60.8397,60.9807,44632.0
2023-10-06 13:20:00,64.92,64.96,64.78,64.83,40253.0,60.9901,61.0276,60.8585,60.9055,40253.0
2023-10-06 13:30:00,64.84,64.94,64.8,64.89,40089.0,60.9149,61.0088,60.8773,60.9619,40089.0
2023-10-06 13:40:00,64.88,64.97,64.83,64.96,77752.0,60.9525,61.037,60.9055,61.0276,77752.0
2023-10-06 13:50:00,64.95,65.0,64.89,64.89,45251.0,61.0182,61.0652,60.9619,60.9619,45251.0
2023-10-06 14:00:00,64.89,64.97,64.85,64.92,66106.0,60.9619,61.037,60.9243,60.9901,66106.0
2023-10-06 14:10:00,64.92,64.99,64.86,64.92,38976.0,60.9901,61.0558,60.9337,60.9901,38976.0
2023-10-06 14:20:00,64.91,65.02,64.89,65.02,33002.0,60.9807,61.084,60.9619,61.084,33002.0
2023-10-06 14:30:00,65.01,65.06,64.95,65.05,40320.0,61.0746,61.1216,61.0182,61.1122,40320.0
2023-10-06 14:40:00,65.05,65.14,65.04,65.07,54283.0,61.1122,61.1967,61.1028,61.131,54283.0
2023-10-06 14:50:00,65.07,65.07,64.91,64.92,60786.0,61.131,61.131,60.9807,60.9901,60786.0
2023-10-06 15:00:00,64.91,64.97,64.8,64.94,69824.0,60.9807,61.037,60.8773,61.0088,69824.0
2023-10-06 15:10:00,64.93,64.99,64.87,64.91,76325.0,60.9995,61.0558,60.9431,60.9807,76325.0
2023-10-06 15:20:00,64.91,64.96,64.87,64.95,96850.0,60.9807,61.0276,60.9431,61.0182,96850.0
2023-10-06 15:30:00,64.95,65.04,64.93,65.01,127874.0,61.0182,61.1028,60.9995,61.0746,127874.0
2023-10-06 15:40:00,65.01,65.13,64.96,65.07,131012.0,61.0746,61.1873,61.0276,61.131,131012.0
2023-10-06 15:50:00,65.07,65.08,64.95,64.96,656443.0,61.131,61.1404,61.0182,61.0276,656443.0
2023-10-09 09:30:00,65.0,65.36,64.98,65.21,71054.0,61.0652,61.4034,61.0464,61.2625,71054.0
2023-10-09 09:40:00,65.2,65.43,65.09,65.21,62541.0,61.2531,61.4692,61.1498,61.2625,62541.0
2023-10-09 09:50:00,65.21,65.48,65.21,65.26,66415.0,61.2625,61.5162,61.2625,61.3095,66415.0
2023-10-09 10:00:00,65.24,65.24,64.93,65.14,88633.0,61.2907,61.2907,60.9995,61.1967,88633.0
2023-10-09 10:10:00,65.13,65.18,65.05,65.1,79470.0,61.1873,61.2343,61.1122,61.1592,79470.0
2023-10-09 10:20:00,65.08,65.14,64.96,65.01,35290.0,61.1404,61.1967,61.0276,61.0746,35290.0
2023-10-09 10:30:00,64.98,65.1,64.88,65.08,65969.0,61.0464,61.1592,60.9525,61.1404,65969.0
2023-10-09 10:40:00,65.09,65.34,65.07,65.26,67274.0,61.1498,61.3846,61.131,61.3095,67274.0
2023-10-09 10:50:00,65.24,65.38,65.21,65.36,58654.0,61.2907,61.4222,61.2625,61.4034,58654.0
2023-10-09 11:00:00,65.37,65.45,65.22,65.43,58838.0,61.4128,61.488,61.2719,61.4692,58838.0
2023-10-09 11:10:00,65.44,65.49,65.36,65.41,76986.0,61.4786,61.5256,61.4034,61.4504,76986.0
2023-10-09 11:20:00,65.41,65.43,65.3,65.37,87573.0,61.4504,61.4692,61.3471,61.4128,87573.0
2023-10-09 11:30:00,65.39,65.44,65.24,65.24,145851.0,61.4316,61.4786,61.2907,61.2907,145851.0
2023-10-09 11:40:00,65.24,65.29,65.08,65.12,45315.0,61.2907,61.3377,61.1404,61.1779,45315.0
2023-10-09 11:50:00,65.1,65.33,65.09,65.31,36755.0,61.1592,61.3752,61.1498,61.3564,36755.0
2023-10-09 12:00:00,65.31,65.32,65.19,65.26,34210.0,61.3564,61.3658,61.2437,61.3095,34210.0
2023-10-09 12:10:00,65.26,65.3,65.22,65.23,34165.0,61.3095,61.3471,61.2719,61.2813,34165.0
2023-10-09 12:20:00,65.24,65.33,65.19,65.19,23680.0,61.2907,61.3752,61.2437,61.2437,23680.0
2023-10-09 12:30:00,65.2,65.22,65.03,65.04,39859.0,61.2531,61.2719,61.0934,61.1028,39859.0
2023-10-09 12:40:00,65.04,65.08,65.01,65.02,30021.0,61.1028,61.1404,61.0746,61.084,30021.0
2023-10-09 12:50:00,65.03,65.1,65.01,65.1,51245.0,61.0934,61.1592,61.0746,61.1592,51245.0
2023-10-09 13:00:00,65.09,65.23,65.04,65.19,49819.0,61.1498,61.2813,61.1028,61.2437,49819.0
2023-10-09 13:10:00,65.18,65.28,65.17,65.26,38483.0,61.2343,61.3283,61.2249,61.3095,38483.0
2023-10-09 13:20:00,65.25,65.31,65.22,65.31,40419.0,61.3001,61.3564,61.2719,61.3564,40419.0
2023-10-09 13:30:00,65.31,65.43,65.31,65.42,35674.0,61.3564,61.4692,61.3564,61.4598,35674.0
2023-10-09 13:40:00,65.42,65.69,65.42,65.62,44593.0,61.4598,61.7134,61.4598,61.6477,44593.0
2023-10-09 13:50:00,65.63,65.64,65.58,65.62,65741.0,61.6571,61.6665,61.6101,61.6477,65741.0
2023-10-09 14:00:00,65.63,65.76,65.55,65.75,80943.0,61.6571,61.7792,61.5819,61.7698,80943.0
2023-10-09 14:10:00,65.74,65.74,65.65,65.66,24226.0,61.7604,61.7604,61.6759,61.6853,24226.0
2023-10-09 14:20:00,65.67,65.67,65.59,65.59,58952.0,61.6947,61.6947,61.6195,61.6195,58952.0
2023-10-09 14:30:00,65.58,65.59,65.39,65.43,78322.0,61.6101,61.6195,61.4316,61.4692,78322.0
2023-10-09 14:40:00,65.44,65.55,65.43,65.49,40042.0,61.4786,61.5819,61.4692,61.5256,40042.0
2023-10-09 14:50:00,65.51,65.59,65.43,65.57,58295.0,61.5443,61.6195,61.4692,61.6007,58295.0
2023-10-09 15:00:00,65.57,65.59,65.43,65.45,57265.0,61.6007,61.6195,61.4692,61.488,57265.0
2023-10-09 15:10:00,65.45,65.48,65.4,65.42,40908.0,61.488,61.5162,61.441,61.4598,40908.0
2023-10-09 15:20:00,65.4,65.43,65.36,65.43,37813.0,61.441,61.4692,61.4034,61.4692,37813.0
2023-10-09 15:30:00,65.42,65.45,65.39,65.4,48757.0,61.4598,61.488,61.4316,61.441,48757.0
2023-10-09 15:40:00,65.4,65.54,65.39,65.5,57898.0,61.441,61.5725,61.4316,61.5349,57898.0
2023-10-09 15:50:00,65.5,65.93,65.5,65.91,455373.0,61.5349,61.9389,61.5349,61.9201,455373.0
2023-10-10 09:30:00,66.0,66.16,65.9,65.98,69942.0,62.0047,62.155,61.9107,61.9859,69942.0
2023-10-10 09:40:00,65.95,66.03,65.83,65.9,38380.0,61.9577,62.0329,61.845,61.9107,38380.0
2023-10-10 09:50:00,65.91,65.97,65.71,65.72,59671.0,61.9201,61.9765,61.7322,61.7416,59671.0
2023-10-10 10:00:00,65.71,66.12,65.68,66.1,81651.0,61.7322,62.1174,61.704,62.0986,81651.0
2023-10-10 10:10:00,66.1,66.3,66.1,66.15,48246.0,62.0986,62.2865,62.0986,62.1456,48246.0
2023-10-10 10:20:00,66.15,66.2,66.02,66.07,46038.0,62.1456,62.1926,62.0235,62.0704,46038.0
2023-10-10 10:30:00,66.08,66.09,65.9,66.02,74351.0,62.0798,62.0892,61.9107,62.0235,74351.0
2023-10-10 10:40:00,66.01,66.09,65.92,66.09,53026.0,62.0141,62.0892,61.9295,62.0892,53026.0
2023-10-10 10:50:00,66.09,66.36,66.08,66.33,112035.0,62.0892,62.3429,62.0798,62.3147,112035.0
2023-10-10 11:00:00,66.33,66.42,66.24,66.42,55027.0,62.3147,62.3993,62.2301,62.3993,55027.0
2023-10-10 11:10:00,66.43,66.43,66.21,66.26,57811.0,62.4086,62.4086,62.202,62.2489,57811.0
2023-10-10 11:20:00,66.25,66.27,66.08,66.26,60733.0,62.2395,62.2583,62.0798,62.2489,60733.0
2023-10-10 11:30:00,66.27,66.37,66.24,66.35,47431.0,62.2583,62.3523,62.2301,62.3335,47431.0
2023-10-10 11:40:00,66.34,66.46,66.3,66.34,76423.0,62.3241,62.4368,62.2865,62.3241,76423.0
2023-10-10 11:50:00,66.34,66.41,66.25,66.4,50664.0,62.3241,62.3899,62.2395,62.3805,50664.0
2023-10-10 12:00:00,66.4,66.41,66.32,66.36,44619.0,62.3805,62.3899,62.3053,62.3429,44619.0
2023-10-10 12:10:00,66.36,66.4,66.23,66.4,56006.0,62.3429,62.3805,62.2208,62.3805,56006.0
2023-10-10 12:20:00,66.39,66.4,66.27,66.36,21365.0,62.3711,62.3805,62.2583,62.3429,21365.0
2023-10-10 12:30:00,66.35,66.45,66.35,66.44,44229.0,62.3335,62.4274,62.3335,62.418,44229.0
2023-10-10 12:40:00,66.44,66.5,66.36,66.48,39927.0,62.418,62.4744,62.3429,62.4556,39927.0
2023-10-10 12:50:00,66.48,66.48,66.42,66.47,23621.0,62.4556,62.4556,62.3993,62.4462,23621.0
2023-10-10 13:00:00,66.47,66.51,66.3,66.37,74957.0,62.4462,62.4838,62.2865,62.3523,74957.0
2023-10-10 13:10:00,66.36,66.44,66.33,66.42,28582.0,62.3429,62.418,62.3147,62.3993,28582.0
2023-10-10 13:20:00,66.43,66.5,66.35,66.37,24466.0,62.4086,62.4744,62.3335,62.3523,24466.0
2023-10-10 13:30:00,66.37,66.37,66.15,66.22,37637.0,62.3523,62.3523,62.1456,62.2114,37637.0
2023-10-10 13:40:00,66.22,66.3,66.18,66.27,33999.0,62.2114,62.2865,62.1738,62.2583,33999.0
2023-10-10 13:50:00,66.28,66.36,66.24,66.34,34433.0,62.2677,62.3429,62.2301,62.3241,34433.0
2023-10-10 14:00:00,66.34,66.39,66.28,66.28,43813.0,62.3241,62.3711,62.2677,62.2677,43813.0
2023-10-10 14:10:00,66.28,66.32,66.23,66.29,63254.0,62.2677,62.3053,62.2208,62.2771,63254.0
2023-10-10 14:20:00,66.29,66.36,66.18,66.28,76246.0,62.2771,62.3429,62.1738,62.2677,76246.0
2023-10-10 14:30:00,66.29,66.35,66.25,66.32,70986.0,62.2771,62.3335,62.2395,62.3053,70986.0
2023-10-10 14:40:00,66.33,66.45,66.3,66.38,34188.0,62.3147,62.4274,62.2865,62.3617,34188.0
2023-10-10 14:50:00,66.37,66.38,66.23,66.28,52042.0,62.3523,62.3617,62.2208,62.2677,52042.0
2023-10-10 15:00:00,66.27,66.37,66.24,66.36,39530.0,62.2583,62.3523,62.2301,62.3429,39530.0
2023-10-10 15:10:00,66.35,66.49,66.35,66.43,105863.0,62.3335,62.465,62.3335,62.4086,105863.0
2023-10-10 15:20:00,66.42,66.42,66.32,66.34,46717.0,62.3993,62.3993,62.3053,62.3241,46717.0
2023-10-10 15:30:00,66.33,66.44,66.28,66.37,88370.0,62.3147,62.418,62.2677,62.3523,88370.0
2023-10-10 15:40:00,66.36,66.5,66.36,66.5,92179.0,62.3429,62.4744,62.3429,62.4744,92179.0
2023-10-10 15:50:00,66.5,66.56,66.42,66.44,372163.0,62.4744,62.5308,62.3993,62.418,372163.0
2023-10-11 09:30:00,66.8,66.91,66.36,66.51,77937.0,62.7562,62.8596,62.3429,62.4838,77937.0
2023-10-11 09:40:00,66.59,66.74,66.41,66.65,60943.0,62.559,62.6999,62.3899,62.6153,60943.0
2023-10-11 09:50:00,66.65,66.68,66.4,66.55,65889.0,62.6153,62.6435,62.3805,62.5214,65889.0
2023-10-11 10:00:00,66.56,66.81,66.54,66.78,57924.0,62.5308,62.7656,62.512,62.7375,57924.0
2023-10-11 10:10:00,66.78,66.78,66.49,66.52,35798.0,62.7375,62.7375,62.465,62.4932,35798.0
2023-10-11 10:20:00,66.53,66.64,66.48,66.64,27975.0,62.5026,62.6059,62.4556,62.6059,27975.0
2023-10-11 10:30:00,66.65,66.73,66.59,66.61,38038.0,62.6153,62.6905,62.559,62.5778,38038.0
2023-10-11 10:40:00,66.6,66.61,66.5,66.55,62308.0,62.5684,62.5778,62.4744,62.5214,62308.0
2023-10-11 10:50:00,66.54,66.54,66.43,66.49,53893.0,62.512,62.512,62.4086,62.465,53893.0
2023-10-11 11:00:00,66.48,66.6,66.35,66.39,43189.0,62.4556,62.5684,62.3335,62.3711,43189.0
2023-10-11 11:10:00,66.42,66.46,66.28,66.33,72406.0,62.3993,62.4368,62.2677,62.3147,72406.0
2023-10-11 11:20:00,66.32,66.54,66.31,66.54,19298.0,62.3053,62.512,62.2959,62.512,19298.0
2023-10-11 11:30:00,66.56,66.57,66.5,66.53,29464.0,62.5308,62.5402,62.4744,62.5026,29464.0
2023-10-11 11:40:00,66.53,66.54,66.39,66.44,52860.0,62.5026,62.512,62.3711,62.418,52860.0
2023-10-11 11:50:00,66.44,66.57,66.43,66.48,40724.0,62.418,62.5402,62.4086,62.4556,40724.0
2023-10-11 12:00:00,66.5,66.58,66.45,66.52,48327.0,62.4744,62.5496,62.4274,62.4932,48327.0
2023-10-11 12:10:00,66.53,66.59,66.47,66.5,26253.0,62.5026,62.559,62.4462,62.4744,26253.0
2023-10-11 12:20:00,66.5,66.51,66.36,66.41,26176.0,62.4744,62.4838,62.3429,62.3899,26176.0
2023-10-11 12:30:00,66.4,66.5,66.38,66.49,27523.0,62.3805,62.4744,62.3617,62.465,27523.0
2023-10-11 12:40:00,66.48,66.64,66.45,66.64,64914.0,62.4556,62.6059,62.4274,62.6059,64914.0
2023-10-11 12:50:00,66.64,66.7,66.51,66.55,30328.0,62.6059,62.6623,62.4838,62.5214,30328.0
2023-10-11 13:00:00,66.55,66.63,66.51,66.54,35513.0,62.5214,62.5965,62.4838,62.512,35513.0
2023-10-11 13:10:00,66.55,66.66,66.55,66.63,21459.0,62.5214,62.6247,62.5214,62.5965,21459.0
2023-10-11 13:20:00,66.63,66.75,66.61,66.69,27356.0,62.5965,62.7093,62.5778,62.6529,27356.0
2023-10-11 13:30:00,66.7,66.71,66.56,66.57,24016.0,62.6623,62.6717,62.5308,62.5402,24016.0
2023-10-11 13:40:00,66.58,66.61,66.53,66.53,41097.0,62.5496,62.5778,62.5026,62.5026,41097.0
2023-10-11 13:50:00,66.55,66.68,66.54,66.67,35959.0,62.5214,62.6435,62.512,62.6341,35959.0
2023-10-11 14:00:00,66.67,66.78,66.62,66.71,76910.0,62.6341,62.7375,62.5871,62.6717,76910.0
2023-10-11 14:10:00,66.71,66.81,66.65,66.78,37667.0,62.6717,62.7656,62.6153,62.7375,37667.0
2023-10-11 14:20:00,66.78,66.85,66.71,66.82,53875.0,62.7375,62.8032,62.6717,62.775,53875.0
2023-10-11 14:30:00,66.84,67.03,66.79,66.79,194924.0,62.7938,62.9723,62.7469,62.7469,194924.0
2023-10-11 14:40:00,66.78,66.98,66.69,66.98,49816.0,62.7375,62.9254,62.6529,62.9254,49816.0
2023-10-11 14:50:00,66.98,67.05,66.94,67.03,87954.0,62.9254,62.9911,62.8878,62.9723,87954.0
2023-10-11 15:00:00,67.03,67.12,67.02,67.12,63106.0,62.9723,63.0569,62.9629,63.0569,63106.0
2023-10-11 15:10:00,67.12,67.2,67.12,67.18,95083.0,63.0569,63.132,63.0569,63.1132,95083.0
2023-10-11 15:20:00,67.18,67.21,67.11,67.14,74013.0,63.1132,63.1414,63.0475,63.0757,74013.0
2023-10-11 15:30:00,67.13,67.23,67.06,67.23,81071.0,63.0663,63.1602,63.0005,63.1602,81071.0
2023-10-11 15:40:00,67.23,67.28,67.14,67.17,75484.0,63.1602,63.2072,63.0757,63.1039,75484.0
2023-10-11 15:50:00,67.17,67.23,67.09,67.1,315377.0,63.1039,63.1602,63.0287,63.0381,315377.0
2023-10-12 09:30:00,66.92,67.09,66.85,66.94,125697.0,62.869,63.0287,62.8032,62.8878,125697.0
2023-10-12 09:40:00,66.93,67.15,66.75,66.87,114986.0,62.8784,63.0851,62.7093,62.822,114986.0
2023-10-12 09:50:00,66.87,66.93,66.59,66.64,137477.0,62.822,62.8784,62.559,62.6059,137477.0
2023-10-12 10:00:00,66.63,66.66,66.4,66.46,104747.0,62.5965,62.6247,62.3805,62.4368,104747.0
2023-10-12 10:10:00,66.46,66.46,66.22,66.38,118524.0,62.4368,62.4368,62.2114,62.3617,118524.0
2023-10-12 10:20:00,66.39,66.4,66.07,66.08,115692.0,62.3711,62.3805,62.0704,62.0798,115692.0
2023-10-12 10:30:00,66.08,66.22,66.01,66.06,123902.0,62.0798,62.2114,62.0141,62.061,123902.0
2023-10-12 10:40:00,66.07,66.08,65.77,65.99,89307.0,62.0704,62.0798,61.7886,61.9953,89307.0
2023-10-12 10:50:00,66.0,66.26,65.93,66.26,56710.0,62.0047,62.2489,61.9389,62.2489,56710.0
2023-10-12 11:00:00,66.27,66.4,66.1,66.19,76121.0,62.2583,62.3805,62.0986,62.1832,76121.0
2023-10-12 11:10:00,66.21,66.21,65.92,65.96,132648.0,62.202,62.202,61.9295,61.9671,132648.0
2023-10-12 11:20:00,65.96,66.01,65.84,65.95,42153.0,61.9671,62.0141,61.8544,61.9577,42153.0
2023-10-12 11:30:00,65.96,66.06,65.93,66.0,36747.0,61.9671,62.061,61.9389,62.0047,36747.0
2023-10-12 11:40:00,65.98,66.01,65.9,65.92,46249.0,61.9859,62.0141,61.9107,61.9295,46249.0
2023-10-12 11:50:00,65.93,66.11,65.91,66.11,54461.0,61.9389,62.108,61.9201,62.108,54461.0
2023-10-12 12:00:00,66.11,66.16,66.05,66.11,69889.0,62.108,62.155,62.0517,62.108,69889.0
2023-10-12 12:10:00,66.1,66.12,66.0,66.0,58818.0,62.0986,62.1174,62.0047,62.0047,58818.0
2023-10-12 12:20:00,66.01,66.09,65.88,66.0,52609.0,62.0141,62.0892,61.8919,62.0047,52609.0
2023-10-12 12:30:00,65.99,66.09,65.98,66.08,47010.0,61.9953,62.0892,61.9859,62.0798,47010.0
2023-10-12 12:40:00,66.07,66.19,66.06,66.14,39575.0,62.0704,62.1832,62.061,62.1362,39575.0
2023-10-12 12:50:00,66.15,66.17,65.98,66.0,23255.0,62.1456,62.1644,61.9859,62.0047,23255.0
2023-10-12 13:00:00,65.99,66.0,65.74,65.83,59850.0,61.9953,62.0047,61.7604,61.845,59850.0
2023-10-12 13:10:00,65.81,65.88,65.77,65.85,28913.0,61.8262,61.8919,61.7886,61.8638,28913.0
2023-10-12 13:20:00,65.84,65.87,65.61,65.61,35481.0,61.8544,61.8825,61.6383,61.6383,35481.0
2023-10-12 13:30:00,65.6,65.67,65.48,65.54,48001.0,61.6289,61.6947,61.5162,61.5725,48001.0
2023-10-12 13:40:00,65.53,65.56,65.39,65.48,62711.0,61.5631,61.5913,61.4316,61.5162,62711.0
2023-10-12 13:50:00,65.48,65.57,65.45,65.48,39442.0,61.5162,61.6007,61.488,61.5162,39442.0
2023-10-12 14:00:00,65.48,65.54,65.25,65.33,60336.0,61.5162,61.5725,61.3001,61.3752,60336.0
2023-10-12 14:10:00,65.35,65.39,65.33,65.34,54790.0,61.394,61.4316,61.3752,61.3846,54790.0
2023-10-12 14:20:00,65.34,65.43,65.31,65.42,58145.0,61.3846,61.4692,61.3564,61.4598,58145.0
2023-10-12 14:30:00,65.41,65.53,65.39,65.42,42977.0,61.4504,61.5631,61.4316,61.4598,42977.0
2023-10-12 14:40:00,65.43,65.45,65.38,65.41,46536.0,61.4692,61.488,61.4222,61.4504,46536.0
2023-10-12 14:50:00,65.42,65.49,65.38,65.42,45032.0,61.4598,61.5256,61.4222,61.4598,45032.0
2023-10-12 15:00:00,65.43,65.49,65.33,65.47,65588.0,61.4692,61.5256,61.3752,61.5068,65588.0
2023-10-12 15:10:00,65.47,65.52,65.4,65.46,67406.0,61.5068,61.5537,61.441,61.4974,67406.0
2023-10-12 15:20:00,65.45,65.51,65.42,65.47,74293.0,61.488,61.5443,61.4598,61.5068,74293.0
2023-10-12 15:30:00,65.48,65.79,65.47,65.77,96932.0,61.5162,61.8074,61.5068,61.7886,96932.0
2023-10-12 15:40:00,65.78,65.79,65.58,65.7,89230.0,61.798,61.8074,61.6101,61.7228,89230.0
2023-10-12 15:50:00,65.71,65.77,65.59,65.71,462590.0,61.7322,61.7886,61.6195,61.7322,462590.0
2023-10-13 09:30:00,66.35,66.53,66.2,66.33,96353.0,62.3335,62.5026,62.1926,62.3147,96353.0
2023-10-13 09:40:00,66.33,66.86,66.32,66.77,45976.0,62.3147,62.8126,62.3053,62.7281,45976.0
2023-10-13 09:50:00,66.78,66.8,66.49,66.51,37653.0,62.7375,62.7562,62.465,62.4838,37653.0
2023-10-13 10:00:00,66.49,66.69,66.39,66.69,67826.0,62.465,62.6529,62.3711,62.6529,67826.0
2023-10-13 10:10:00,66.7,66.77,66.65,66.66,36214.0,62.6623,62.7281,62.6153,62.6247,36214.0
2023-10-13 10:20:00,66.68,66.8,66.66,66.72,39209.0,62.6435,62.7562,62.6247,62.6811,39209.0
2023-10-13 10:30:00,66.71,66.73,66.35,66.37,67102.0,62.6717,62.6905,62.3335,62.3523,67102.0
2023-10-13 10:40:00,66.36,66.5,66.31,66.47,32184.0,62.3429,62.4744,62.2959,62.4462,32184.0
2023-10-13 10:50:00,66.46,66.49,66.28,66.29,23096.0,62.4368,62.465,62.2677,62.2771,23096.0
2023-10-13 11:00:00,66.29,66.29,66.0,66.13,33650.0,62.2771,62.2771,62.0047,62.1268,33650.0
2023-10-13 11:10:00,66.14,66.29,66.07,66.27,49225.0,62.1362,62.2771,62.0704,62.2583,49225.0
2023-10-13 11:20:00,66.27,66.32,66.08,66.32,37830.0,62.2583,62.3053,62.0798,62.3053,37830.0
2023-10-13 11:30:00,66.32,66.37,66.23,66.35,63242.0,62.3053,62.3523,62.2208,62.3335,63242.0
2023-10-13 11:40:00,66.36,66.44,66.34,66.4,24459.0,62.3429,62.418,62.3241,62.3805,24459.0
2023-10-13 11:50:00,66.4,66.45,66.29,66.34,17129.0,62.3805,62.4274,62.2771,62.3241,17129.0
2023-10-13 12:00:00,66.31,66.54,66.3,66.53,30233.0,62.2959,62.512,62.2865,62.5026,30233.0
2023-10-13 12:10:00,66.53,66.53,66.32,66.39,36771.0,62.5026,62.5026,62.3053,62.3711,36771.0
2023-10-13 12:20:00,66.4,66.41,66.29,66.36,35456.0,62.3805,62.3899,62.2771,62.3429,35456.0
2023-10-13 12:30:00,66.36,66.4,66.33,66.37,39598.0,62.3429,62.3805,62.3147,62.3523,39598.0
2023-10-13 12:40:00,66.38,66.54,66.37,66.4,28860.0,62.3617,62.512,62.3523,62.3805,28860.0
2023-10-13 12:50:00,66.38,66.39,66.19,66.26,26358.0,62.3617,62.3711,62.1832,62.2489,26358.0
2023-10-13 13:00:00,66.26,66.41,66.25,66.36,23948.0,62.2489,62.3899,62.2395,62.3429,23948.0
2023-10-13 13:10:00,66.37,66.43,66.33,66.4,37815.0,62.3523,62.4086,62.3147,62.3805,37815.0
2023-10-13 13:20:00,66.4,66.51,66.3,66.31,39440.0,62.3805,62.4838,62.2865,62.2959,39440.0
2023-10-13 13:30:00,66.33,66.4,66.17,66.33,90872.0,62.3147,62.3805,62.1644,62.3147,90872.0
2023-10-13 13:40:00,66.33,66.53,66.33,66.53,67566.0,62.3147,62.5026,62.3147,62.5026,67566.0
2023-10-13 13:50:00,66.53,66.58,66.47,66.49,31833.0,62.5026,62.5496,62.4462,62.465,31833.0
2023-10-13 14:00:00,66.47,66.56,66.47,66.54,25769.0,62.4462,62.5308,62.4462,62.512,25769.0
2023-10-13 14:10:00,66.52,66.6,66.51,66.57,27309.0,62.4932,62.5684,62.4838,62.5402,27309.0
2023-10-13 14:20:00,66.57,66.62,66.46,66.55,35174.0,62.5402,62.5871,62.4368,62.5214,35174.0
2023-10-13 14:30:00,66.54,66.59,66.4,66.4,40973.0,62.512,62.559,62.3805,62.3805,40973.0
2023-10-13 14:40:00,66.39,66.43,66.22,66.22,38473.0,62.3711,62.4086,62.2114,62.2114,38473.0
2023-10-13 14:50:00,66.19,66.46,66.19,66.42,36152.0,62.1832,62.4368,62.1832,62.3993,36152.0
2023-10-13 15:00:00,66.41,66.48,66.33,66.4,63075.0,62.3899,62.4556,62.3147,62.3805,63075.0
2023-10-13 15:10:00,66.39,66.49,66.35,66.4,53072.0,62.3711,62.465,62.3335,62.3805,53072.0
2023-10-13 15:20:00,66.4,66.44,66.29,66.32,54703.0,62.3805,62.418,62.2771,62.3053,54703.0
2023-10-13 15:30:00,66.34,66.45,66.24,66.27,67174.0,62.3241,62.4274,62.2301,62.2583,67174.0
2023-10-13 15:40:00,66.26,66.32,66.13,66.26,110057.0,62.2489,62.3053,62.1268,62.2489,110057.0
2023-10-13 15:50:00,66.25,66.63,66.21,66.55,469053.0,62.2395,62.5965,62.202,62.5214,469053.0
2023-10-16 09:30:00,67.07,67.14,66.67,66.76,168632.0,63.0099,63.0757,62.6341,62.7187,168632.0
2023-10-16 09:40:00,66.7,67.05,66.58,66.92,70590.0,62.6623,62.9911,62.5496,62.869,70590.0
2023-10-16 09:50:00,66.94,67.03,66.69,66.69,112289.0,62.8878,62.9723,62.6529,62.6529,112289.0
2023-10-16 10:00:00,66.69,66.98,66.58,66.73,80859.0,62.6529,62.9254,62.5496,62.6905,80859.0
2023-10-16 10:10:00,66.72,67.11,66.7,67.07,85314.0,62.6811,63.0475,62.6623,63.0099,85314.0
2023-10-16 10:20:00,67.07,67.08,66.89,66.98,53015.0,63.0099,63.0193,62.8408,62.9254,53015.0
2023-10-16 10:30:00,67.0,67.29,66.98,67.28,73307.0,62.9441,63.2166,62.9254,63.2072,73307.0
2023-10-16 10:40:00,67.28,67.53,67.28,67.5,73635.0,63.2072,63.4421,63.2072,63.4139,73635.0
2023-10-16 10:50:00,67.49,67.58,67.46,67.57,72593.0,63.4045,63.489,63.3763,63.4796,72593.0
2023-10-16 11:00:00,67.58,67.71,67.5,67.5,84492.0,63.489,63.6112,63.4139,63.4139,84492.0
2023-10-16 11:10:00,67.51,67.6,67.51,67.56,38851.0,63.4233,63.5078,63.4233,63.4702,38851.0
2023-10-16 11:20:00,67.54,67.59,67.44,67.46,53912.0,63.4515,63.4984,63.3575,63.3763,53912.0
2023-10-16 11:30:00,67.45,67.49,67.3,67.49,72904.0,63.3669,63.4045,63.226,63.4045,72904.0
2023-10-16 11:40:00,67.5,67.5,67.32,67.42,44279.0,63.4139,63.4139,63.2448,63.3387,44279.0
2023-10-16 11:50:00,67.43,67.56,67.39,67.51,70822.0,63.3481,63.4702,63.3105,63.4233,70822.0
2023-10-16 12:00:00,67.53,67.63,67.5,67.54,79089.0,63.4421,63.536,63.4139,63.4515,79089.0
2023-10-16 12:10:00,67.54,67.73,67.53,67.66,93388.0,63.4515,63.63,63.4421,63.5642,93388.0
2023-10-16 12:20:00,67.66,67.69,67.46,67.5,56089.0,63.5642,63.5924,63.3763,63.4139,56089.0
2023-10-16 12:30:00,67.5,67.5,67.36,67.41,26206.0,63.4139,63.4139,63.2824,63.3293,26206.0
2023-10-16 12:40:00,67.42,67.44,67.38,67.4,35389.0,63.3387,63.3575,63.3011,63.3199,35389.0
2023-10-16 12:50:00,67.4,67.45,67.32,67.37,60869.0,63.3199,63.3669,63.2448,63.2917,60869.0
2023-10-16 13:00:00,67.36,67.43,67.34,67.39,30625.0,63.2824,63.3481,63.2636,63.3105,30625.0
2023-10-16 13:10:00,67.38,67.41,67.37,67.38,35380.0,63.3011,63.3293,63.2917,63.3011,35380.0
2023-10-16 13:20:00,67.37,67.5,67.25,67.48,87488.0,63.2917,63.4139,63.179,63.3951,87488.0
2023-10-16 13:30:00,67.47,67.53,67.38,67.52,40333.0,63.3857,63.4421,63.3011,63.4327,40333.0
2023-10-16 13:40:00,67.53,67.59,67.48,67.52,35666.0,63.4421,63.4984,63.3951,63.4327,35666.0
2023-10-16 13:50:00,67.51,67.66,67.5,67.65,47745.0,63.4233,63.5642,63.4139,63.5548,47745.0
2023-10-16 14:00:00,67.65,67.69,67.56,67.58,33016.0,63.5548,63.5924,63.4702,63.489,33016.0
2023-10-16 14:10:00,67.57,67.58,67.47,67.51,54233.0,63.4796,63.489,63.3857,63.4233,54233.0
2023-10-16 14:20:00,67.52,67.53,67.45,67.45,52467.0,63.4327,63.4421,63.3669,63.3669,52467.0
2023-10-16 14:30:00,67.45,67.58,67.42,67.43,49579.0,63.3669,63.489,63.3387,63.3481,49579.0
2023-10-16 14:40:00,67.42,67.46,67.4,67.44,49894.0,63.3387,63.3763,63.3199,63.3575,49894.0
2023-10-16 14:50:00,67.44,67.64,67.44,67.62,30158.0,63.3575,63.5454,63.3575,63.5266,30158.0
2023-10-16 15:00:00,67.62,67.62,67.49,67.54,75826.0,63.5266,63.5266,63.4045,63.4515,75826.0
2023-10-16 15:10:00,67.54,67.54,67.47,67.49,47657.0,63.4515,63.4515,63.3857,63.4045,47657.0
2023-10-16 15:20:00,67.48,67.56,67.42,67.44,62045.0,63.3951,63.4702,63.3387,63.3575,62045.0
2023-10-16 15:30:00,67.45,67.51,67.32,67.37,109965.0,63.3669,63.4233,63.2448,63.2917,109965.0
2023-10-16 15:40:00,67.37,67.51,67.37,67.41,120555.0,63.2917,63.4233,63.2917,63.3293,120555.0
2023-10-16 15:50:00,67.4,67.54,67.35,67.47,471487.0,63.3199,63.4515,63.273,63.3857,471487.0
2023-10-17 09:30:00,67.11,67.55,67.01,67.36,185285.0,63.0475,63.4608,62.9535,63.2824,185285.0
2023-10-17 09:40:00,67.4,67.47,67.24,67.25,53532.0,63.3199,63.3857,63.1696,63.179,53532.0
2023-10-17 09:50:00,67.25,67.41,66.86,66.87,83100.0,63.179,63.3293,62.8126,62.822,83100.0
2023-10-17 10:00:00,66.84,66.98,66.68,66.98,83347.0,62.7938,62.9254,62.6435,62.9254,83347.0
2023-10-17 10:10:00,66.98,67.28,66.95,67.17,59227.0,62.9254,63.2072,62.8972,63.1039,59227.0
2023-10-17 10:20:00,67.15,67.16,67.04,67.11,36474.0,63.0851,63.0945,62.9817,63.0475,36474.0
2023-10-17 10:30:00,67.11,67.12,66.9,66.95,42240.0,63.0475,63.0569,62.8502,62.8972,42240.0
2023-10-17 10:40:00,66.93,67.0,66.7,66.73,38604.0,62.8784,62.9441,62.6623,62.6905,38604.0
2023-10-17 10:50:00,66.72,66.78,66.65,66.76,63957.0,62.6811,62.7375,62.6153,62.7187,63957.0
2023-10-17 11:00:00,66.77,66.83,66.71,66.76,76590.0,62.7281,62.7844,62.6717,62.7187,76590.0
2023-10-17 11:10:00,66.77,66.97,66.76,66.96,47979.0,62.7281,62.916,62.7187,62.9066,47979.0
2023-10-17 11:20:00,66.96,67.06,66.93,67.03,26754.0,62.9066,63.0005,62.8784,62.9723,26754.0
2023-10-17 11:30:00,67.03,67.15,67.03,67.1,38359.0,62.9723,63.0851,62.9723,63.0381,38359.0
2023-10-17 11:40:00,67.11,67.29,67.1,67.27,109914.0,63.0475,63.2166,63.0381,63.1978,109914.0
2023-10-17 11:50:00,67.26,67.43,67.24,67.31,80056.0,63.1884,63.3481,63.1696,63.2354,80056.0
2023-10-17 12:00:00,67.31,67.41,67.3,67.35,54972.0,63.2354,63.3293,63.226,63.273,54972.0
2023-10-17 12:10:00,67.36,67.39,67.27,67.35,36204.0,63.2824,63.3105,63.1978,63.273,36204.0
2023-10-17 12:20:00,67.34,67.43,67.32,67.42,42270.0,63.2636,63.3481,63.2448,63.3387,42270.0
2023-10-17 12:30:00,67.44,67.44,67.31,67.33,47459.0,63.3575,63.3575,63.2354,63.2542,47459.0
2023-10-17 12:40:00,67.33,67.33,67.24,67.3,50685.0,63.2542,63.2542,63.1696,63.226,50685.0
2023-10-17 12:50:00,67.3,67.31,67.15,67.18,38662.0,63.226,63.2354,63.0851,63.1132,38662.0
2023-10-17 13:00:00,67.17,67.24,67.11,67.14,35845.0,63.1039,63.1696,63.0475,63.0757,35845.0
2023-10-17 13:10:00,67.14,67.14,66.93,66.96,27260.0,63.0757,63.0757,62.8784,62.9066,27260.0
2023-10-17 13:20:00,66.96,67.03,66.95,67.03,35270.0,62.9066,62.9723,62.8972,62.9723,35270.0
2023-10-17 13:30:00,67.03,67.08,66.84,66.84,34190.0,62.9723,63.0193,62.7938,62.7938,34190.0
2023-10-17 13:40:00,66.84,66.86,66.68,66.7,38349.0,62.7938,62.8126,62.6435,62.6623,38349.0
2023-10-17 13:50:00,66.68,66.87,66.67,66.81,57190.0,62.6435,62.822,62.6341,62.7656,57190.0
2023-10-17 14:00:00,66.81,66.86,66.68,66.7,45000.0,62.7656,62.8126,62.6435,62.6623,45000.0
2023-10-17 14:10:00,66.7,66.73,66.61,66.64,55864.0,62.6623,62.6905,62.5778,62.6059,55864.0
2023-10-17 14:20:00,66.64,66.75,66.64,66.72,71215.0,62.6059,62.7093,62.6059,62.6811,71215.0
2023-10-17 14:30:00,66.71,66.73,66.57,66.65,70460.0,62.6717,62.6905,62.5402,62.6153,70460.0
2023-10-17 14:40:00,66.64,66.68,66.58,66.66,65664.0,62.6059,62.6435,62.5496,62.6247,65664.0
2023-10-17 14:50:00,66.64,66.66,66.54,66.63,79038.0,62.6059,62.6247,62.512,62.5965,79038.0
2023-10-17 15:00:00,66.62,66.79,66.59,66.75,94342.0,62.5871,62.7469,62.559,62.7093,94342.0
2023-10-17 15:10:00,66.75,66.77,66.67,66.73,160176.0,62.7093,62.7281,62.6341,62.6905,160176.0
2023-10-17 15:20:00,66.74,66.85,66.64,66.84,106499.0,62.6999,62.8032,62.6059,62.7938,106499.0
2023-10-17 15:30:00,66.85,66.97,66.78,66.79,167200.0,62.8032,62.916,62.7375,62.7469,167200.0
2023-10-17 15:40:00,66.8,66.91,66.76,66.86,225810.0,62.7562,62.8596,62.7187,62.8126,225810.0
2023-10-17 15:50:00,66.87,67.14,66.86,67.11,516004.0,62.822,63.0757,62.8126,63.0475,516004.0
2023-10-18 09:30:00,67.1,67.28,66.95,67.03,102480.0,63.0381,63.2072,62.8972,62.9723,102480.0
2023-10-18 09:40:00,67.0,67.52,66.98,67.21,95927.0,62.9441,63.4327,62.9254,63.1414,95927.0
2023-10-18 09:50:00,67.22,67.28,67.02,67.12,100091.0,63.1508,63.2072,62.9629,63.0569,100091.0
2023-10-18 10:00:00,67.1,67.4,67.1,67.17,71699.0,63.0381,63.3199,63.0381,63.1039,71699.0
2023-10-18 10:10:00,67.17,67.21,67.0,67.21,62674.0,63.1039,63.1414,62.9441,63.1414,62674.0
2023-10-18 10:20:00,67.21,67.22,66.88,66.88,91589.0,63.1414,63.1508,62.8314,62.8314,91589.0
2023-10-18 10:30:00,66.88,67.08,66.86,67.03,50569.0,62.8314,63.0193,62.8126,62.9723,50569.0
2023-10-18 10:40:00,67.01,67.05,66.81,66.81,36074.0,62.9535,62.9911,62.7656,62.7656,36074.0
2023-10-18 10:50:00,66.8,66.99,66.75,66.98,73818.0,62.7562,62.9347,62.7093,62.9254,73818.0
2023-10-18 11:00:00,66.98,67.01,66.87,66.89,60160.0,62.9254,62.9535,62.822,62.8408,60160.0
2023-10-18 11:10:00,66.87,66.89,66.66,66.88,73528.0,62.822,62.8408,62.6247,62.8314,73528.0
2023-10-18 11:20:00,66.88,67.02,66.81,66.83,53331.0,62.8314,62.9629,62.7656,62.7844,53331.0
2023-10-18 11:30:00,66.79,66.83,66.64,66.82,38440.0,62.7469,62.7844,62.6059,62.775,38440.0
2023-10-18 11:40:00,66.81,66.86,66.63,66.65,34033.0,62.7656,62.8126,62.5965,62.6153,34033.0
2023-10-18 11:50:00,66.64,66.65,66.53,66.57,32399.0,62.6059,62.6153,62.5026,62.5402,32399.0
2023-10-18 12:00:00,66.56,66.7,66.41,66.65,83660.0,62.5308,62.6623,62.3899,62.6153,83660.0
2023-10-18 12:10:00,66.67,66.67,66.47,66.56,42507.0,62.6341,62.6341,62.4462,62.5308,42507.0
2023-10-18 12:20:00,66.57,66.63,66.55,66.59,18768.0,62.5402,62.5965,62.5214,62.559,18768.0
2023-10-18 12:30:00,66.59,66.62,66.5,66.53,33226.0,62.559,62.5871,62.4744,62.5026,33226.0
2023-10-18 12:40:00,66.53,66.66,66.53,66.65,24649.0,62.5026,62.6247,62.5026,62.6153,24649.0
2023-10-18 12:50:00,66.65,66.7,66.6,66.7,17859.0,62.6153,62.6623,62.5684,62.6623,17859.0
2023-10-18 13:00:00,66.69,66.93,66.66,66.89,75934.0,62.6529,62.8784,62.6247,62.8408,75934.0
2023-10-18 13:10:00,66.88,66.93,66.73,66.77,28252.0,62.8314,62.8784,62.6905,62.7281,28252.0
2023-10-18 13:20:00,66.77,66.82,66.72,66.77,25320.0,62.7281,62.775,62.6811,62.7281,25320.0
2023-10-18 13:30:00,66.76,66.76,66.53,66.59,30600.0,62.7187,62.7187,62.5026,62.559,30600.0
2023-10-18 13:40:00,66.58,66.71,66.58,66.7,17604.0,62.5496,62.6717,62.5496,62.6623,17604.0
2023-10-18 13:50:00,66.69,66.84,66.69,66.82,43578.0,62.6529,62.7938,62.6529,62.775,43578.0
2023-10-18 14:00:00,66.82,67.03,66.82,66.98,37781.0,62.775,62.9723,62.775,62.9254,37781.0
2023-10-18 14:10:00,66.98,67.06,66.93,66.96,27283.0,62.9254,63.0005,62.8784,62.9066,27283.0
2023-10-18 14:20:00,66.95,66.96,66.86,66.86,23042.0,62.8972,62.9066,62.8126,62.8126,23042.0
2023-10-18 14:30:00,66.86,66.98,66.79,66.82,40146.0,62.8126,62.9254,62.7469,62.775,40146.0
2023-10-18 14:40:00,66.82,66.92,66.81,66.85,41305.0,62.775,62.869,62.7656,62.8032,41305.0
2023-10-18 14:50:00,66.83,66.85,66.69,66.79,41466.0,62.7844,62.8032,62.6529,62.7469,41466.0
2023-10-18 15:00:00,66.79,66.79,66.69,66.7,49225.0,62.7469,62.7469,62.6529,62.6623,49225.0
2023-10-18 15:10:00,66.7,66.87,66.69,66.83,34431.0,62.6623,62.822,62.6529,62.7844,34431.0
2023-10-18 15:20:00,66.84,66.84,66.67,66.73,55629.0,62.7938,62.7938,62.6341,62.6905,55629.0
2023-10-18 15:30:00,66.74,66.89,66.73,66.79,63163.0,62.6999,62.8408,62.6905,62.7469,63163.0
2023-10-18 15:40:00,66.78,66.8,66.57,66.63,121966.0,62.7375,62.7562,62.5402,62.5965,121966.0
2023-10-18 15:50:00,66.64,66.71,66.58,66.61,404454.0,62.6059,62.6717,62.5496,62.5778,404454.0
2023-10-19 09:30:00,66.6,67.08,66.6,66.96,106900.0,62.5684,63.0193,62.5684,62.9066,106900.0
2023-10-19 09:40:00,66.92,67.0,66.88,66.88,27912.0,62.869,62.9441,62.8314,62.8314,27912.0
2023-10-19 09:50:00,66.88,66.97,66.78,66.94,74070.0,62.8314,62.916,62.7375,62.8878,74070.0
2023-10-19 10:00:00,66.93,66.97,66.67,66.72,94739.0,62.8784,62.916,62.6341,62.6811,94739.0
2023-10-19 10:10:00,66.7,66.73,66.58,66.68,56777.0,62.6623,62.6905,62.5496,62.6435,56777.0
2023-10-19 10:20:00,66.64,66.66,66.43,66.45,53113.0,62.6059,62.6247,62.4086,62.4274,53113.0
2023-10-19 10:30:00,66.45,66.46,66.24,66.29,60567.0,62.4274,62.4368,62.2301,62.2771,60567.0
2023-10-19 10:40:00,66.28,66.49,66.28,66.46,26458.0,62.2677,62.465,62.2677,62.4368,26458.0
2023-10-19 10:50:00,66.45,66.63,66.42,66.48,57415.0,62.4274,62.5965,62.3993,62.4556,57415.0
2023-10-19 11:00:00,66.48,66.59,66.46,66.54,50368.0,62.4556,62.559,62.4368,62.512,50368.0
2023-10-19 11:10:00,66.52,66.76,66.49,66.75,37653.0,62.4932,62.7187,62.465,62.7093,37653.0
2023-10-19 11:20:00,66.73,66.94,66.69,66.89,49800.0,62.6905,62.8878,62.6529,62.8408,49800.0
2023-10-19 11:30:00,66.9,67.19,66.85,67.19,67203.0,62.8502,63.1226,62.8032,63.1226,67203.0
2023-10-19 11:40:00,67.21,67.27,67.18,67.19,59395.0,63.1414,63.1978,63.1132,63.1226,59395.0
2023-10-19 11:50:00,67.17,67.17,67.04,67.1,54553.0,63.1039,63.1039,62.9817,63.0381,54553.0
2023-10-19 12:00:00,67.06,67.31,66.93,67.15,65493.0,63.0005,63.2354,62.8784,63.0851,65493.0
2023-10-19 12:10:00,67.15,67.26,67.08,67.25,77072.0,63.0851,63.1884,63.0193,63.179,77072.0
2023-10-19 12:20:00,67.25,67.34,66.69,66.73,69615.0,63.179,63.2636,62.6529,62.6905,69615.0
2023-10-19 12:30:00,66.77,66.99,66.5,66.7,144378.0,62.7281,62.9347,62.4744,62.6623,144378.0
2023-10-19 12:40:00,66.73,66.91,66.61,66.89,45484.0,62.6905,62.8596,62.5778,62.8408,45484.0
2023-10-19 12:50:00,66.84,67.1,66.84,67.02,36797.0,62.7938,63.0381,62.7938,62.9629,36797.0
2023-10-19 13:00:00,67.03,67.25,67.0,67.24,43725.0,62.9723,63.179,62.9441,63.1696,43725.0
2023-10-19 13:10:00,67.22,67.23,66.92,67.0,39611.0,63.1508,63.1602,62.869,62.9441,39611.0
2023-10-19 13:20:00,66.99,67.01,66.81,66.94,47456.0,62.9347,62.9535,62.7656,62.8878,47456.0
2023-10-19 13:30:00,66.95,67.0,66.69,66.71,39098.0,62.8972,62.9441,62.6529,62.6717,39098.0
2023-10-19 13:40:00,66.7,66.74,66.62,66.63,41306.0,62.6623,62.6999,62.5871,62.5965,41306.0
2023-10-19 13:50:00,66.63,66.78,66.62,66.68,40255.0,62.5965,62.7375,62.5871,62.6435,40255.0
2023-10-19 14:00:00,66.68,66.8,66.63,66.63,36757.0,62.6435,62.7562,62.5965,62.5965,36757.0
2023-10-19 14:10:00,66.63,66.71,66.58,66.64,46993.0,62.5965,62.6717,62.5496,62.6059,46993.0
2023-10-19 14:20:00,66.66,66.66,66.45,66.53,116479.0,62.6247,62.6247,62.4274,62.5026,116479.0
2023-10-19 14:30:00,66.53,66.54,66.44,66.48,105115.0,62.5026,62.512,62.418,62.4556,105115.0
2023-10-19 14:40:00,66.48,66.5,66.36,66.45,54673.0,62.4556,62.4744,62.3429,62.4274,54673.0
2023-10-19 14:50:00,66.43,66.51,66.35,66.46,46633.0,62.4086,62.4838,62.3335,62.4368,46633.0
2023-10-19 15:00:00,66.45,66.49,66.33,66.35,48573.0,62.4274,62.465,62.3147,62.3335,48573.0
2023-10-19 15:10:00,66.36,66.45,66.32,66.42,59028.0,62.3429,62.4274,62.3053,62.3993,59028.0
2023-10-19 15:20:00,66.42,66.5,66.38,66.42,47570.0,62.3993,62.4744,62.3617,62.3993,47570.0
2023-10-19 15:30:00,66.43,66.71,66.42,66.64,171266.0,62.4086,62.6717,62.3993,62.6059,171266.0
2023-10-19 15:40:00,66.64,66.64,66.42,66.61,107423.0,62.6059,62.6059,62.3993,62.5778,107423.0
2023-10-19 15:50:00,66.61,66.69,66.44,66.44,228685.0,62.5778,62.6529,62.418,62.418,228685.0
2023-10-20 09:30:00,66.19,66.87,66.19,66.79,339502.0,62.1832,62.822,62.1832,62.7469,339502.0
2023-10-20 09:40:00,66.79,66.94,66.74,66.77,64708.0,62.7469,62.8878,62.6999,62.7281,64708.0
2023-10-20 09:50:00,66.8,66.91,66.65,66.83,52654.0,62.7562,62.8596,62.6153,62.7844,52654.0
2023-10-20 10:00:00,66.83,66.83,66.6,66.76,82137.0,62.7844,62.7844,62.5684,62.7187,82137.0
2023-10-20 10:10:00,66.75,66.81,66.62,66.63,61438.0,62.7093,62.7656,62.5871,62.5965,61438.0
2023-10-20 10:20:00,66.6,66.66,66.52,66.56,31884.0,62.5684,62.6247,62.4932,62.5308,31884.0
2023-10-20 10:30:00,66.55,66.76,66.55,66.65,46213.0,62.5214,62.7187,62.5214,62.6153,46213.0
2023-10-20 10:40:00,66.63,66.88,66.57,66.84,14053.0,62.5965,62.8314,62.5402,62.7938,14053.0
2023-10-20 10:50:00,66.84,67.05,66.81,67.0,49352.0,62.7938,62.9911,62.7656,62.9441,49352.0
2023-10-20 11:00:00,67.0,67.11,66.93,66.95,52867.0,62.9441,63.0475,62.8784,62.8972,52867.0
2023-10-20 11:10:00,66.94,67.01,66.86,66.98,43536.0,62.8878,62.9535,62.8126,62.9254,43536.0
2023-10-20 11:20:00,66.98,67.01,66.88,66.98,35998.0,62.9254,62.9535,62.8314,62.9254,35998.0
2023-10-20 11:30:00,66.95,67.03,66.77,66.81,90999.0,62.8972,62.9723,62.7281,62.7656,90999.0
2023-10-20 11:40:00,66.79,66.84,66.7,66.83,42278.0,62.7469,62.7938,62.6623,62.7844,42278.0
2023-10-20 11:50:00,66.84,66.84,66.66,66.74,23546.0,62.7938,62.7938,62.6247,62.6999,23546.0
2023-10-20 12:00:00,66.74,66.76,66.59,66.66,35739.0,62.6999,62.7187,62.559,62.6247,35739.0
2023-10-20 12:10:00,66.65,66.65,66.58,66.63,35528.0,62.6153,62.6153,62.5496,62.5965,35528.0
2023-10-20 12:20:00,66.63,66.83,66.6,66.74,69680.0,62.5965,62.7844,62.5684,62.6999,69680.0
2023-10-20 12:30:00,66.73,66.76,66.62,66.67,57114.0,62.6905,62.7187,62.5871,62.6341,57114.0
2023-10-20 12:40:00,66.66,66.66,66.53,66.61,30580.0,62.6247,62.6247,62.5026,62.5778,30580.0
2023-10-20 12:50:00,66.61,66.61,66.47,66.48,19164.0,62.5778,62.5778,62.4462,62.4556,19164.0
2023-10-20 13:00:00,66.48,66.5,66.32,66.35,25960.0,62.4556,62.4744,62.3053,62.3335,25960.0
2023-10-20 13:10:00,66.36,66.53,66.35,66.49,44257.0,62.3429,62.5026,62.3335,62.465,44257.0
2023-10-20 13:20:00,66.48,66.51,66.32,66.39,38108.0,62.4556,62.4838,62.3053,62.3711,38108.0
2023-10-20 13:30:00,66.4,66.41,66.25,66.25,35509.0,62.3805,62.3899,62.2395,62.2395,35509.0
2023-10-20 13:40:00,66.24,66.37,66.24,66.34,26578.0,62.2301,62.3523,62.2301,62.3241,26578.0
2023-10-20 13:50:00,66.34,66.49,66.33,66.48,20445.0,62.3241,62.465,62.3147,62.4556,20445.0
2023-10-20 14:00:00,66.48,66.51,66.31,66.32,26977.0,62.4556,62.4838,62.2959,62.3053,26977.0
2023-10-20 14:10:00,66.32,66.33,66.1,66.14,28604.0,62.3053,62.3147,62.0986,62.1362,28604.0
2023-10-20 14:20:00,66.13,66.16,66.08,66.13,35398.0,62.1268,62.155,62.0798,62.1268,35398.0
2023-10-20 14:30:00,66.13,66.39,66.12,66.29,51855.0,62.1268,62.3711,62.1174,62.2771,51855.0
2023-10-20 14:40:00,66.28,66.4,66.27,66.38,38908.0,62.2677,62.3805,62.2583,62.3617,38908.0
2023-10-20 14:50:00,66.37,66.4,66.31,66.32,28534.0,62.3523,62.3805,62.2959,62.3053,28534.0
2023-10-20 15:00:00,66.32,66.4,66.19,66.19,34567.0,62.3053,62.3805,62.1832,62.1832,34567.0
2023-10-20 15:10:00,66.19,66.27,66.09,66.26,60365.0,62.1832,62.2583,62.0892,62.2489,60365.0
2023-10-20 15:20:00,66.26,66.26,66.04,66.17,36878.0,62.2489,62.2489,62.0423,62.1644,36878.0
2023-10-20 15:30:00,66.17,66.19,66.0,66.01,52772.0,62.1644,62.1832,62.0047,62.0141,52772.0
2023-10-20 15:40:00,66.0,66.0,65.81,65.95,81058.0,62.0047,62.0047,61.8262,61.9577,81058.0
2023-10-20 15:50:00,65.95,65.98,65.7,65.72,312037.0,61.9577,61.9859,61.7228,61.7416,312037.0
2023-10-23 09:30:00,65.08,65.46,64.53,65.46,149938.0,61.1404,61.4974,60.6237,61.4974,149938.0
2023-10-23 09:40:00,65.44,65.62,65.22,65.59,103495.0,61.4786,61.6477,61.2719,61.6195,103495.0
2023-10-23 09:50:00,65.62,65.8,65.54,65.73,74024.0,61.6477,61.8168,61.5725,61.751,74024.0
2023-10-23 10:00:00,65.71,65.77,65.47,65.6,78975.0,61.7322,61.7886,61.5068,61.6289,78975.0
2023-10-23 10:10:00,65.63,65.7,65.55,65.56,49091.0,61.6571,61.7228,61.5819,61.5913,49091.0
2023-10-23 10:20:00,65.53,65.68,65.43,65.45,40888.0,61.5631,61.704,61.4692,61.488,40888.0
2023-10-23 10:30:00,65.42,65.55,65.39,65.53,56109.0,61.4598,61.5819,61.4316,61.5631,56109.0
2023-10-23 10:40:00,65.52,65.73,65.5,65.72,33312.0,61.5537,61.751,61.5349,61.7416,33312.0
2023-10-23 10:50:00,65.72,65.84,65.52,65.56,68791.0,61.7416,61.8544,61.5537,61.5913,68791.0
2023-10-23 11:00:00,65.55,65.71,65.55,65.67,41929.0,61.5819,61.7322,61.5819,61.6947,41929.0
2023-10-23 11:10:00,65.66,65.77,65.6,65.77,51268.0,61.6853,61.7886,61.6289,61.7886,51268.0
2023-10-23 11:20:00,65.78,66.06,65.77,66.04,96437.0,61.798,62.061,61.7886,62.0423,96437.0
2023-10-23 11:30:00,66.06,66.23,66.01,66.22,78880.0,62.061,62.2208,62.0141,62.2114,78880.0
2023-10-23 11:40:00,66.23,66.23,65.88,65.95,85968.0,62.2208,62.2208,61.8919,61.9577,85968.0
2023-10-23 11:50:00,65.95,66.01,65.88,66.0,41058.0,61.9577,62.0141,61.8919,62.0047,41058.0
2023-10-23 12:00:00,66.0,66.01,65.76,65.82,41878.0,62.0047,62.0141,61.7792,61.8356,41878.0
2023-10-23 12:10:00,65.82,65.94,65.79,65.84,33312.0,61.8356,61.9483,61.8074,61.8544,33312.0
2023-10-23 12:20:00,65.84,65.95,65.78,65.78,40904.0,61.8544,61.9577,61.798,61.798,40904.0
2023-10-23 12:30:00,65.78,65.87,65.74,65.81,46865.0,61.798,61.8825,61.7604,61.8262,46865.0
2023-10-23 12:40:00,65.8,65.81,65.66,65.69,60649.0,61.8168,61.8262,61.6853,61.7134,60649.0
2023-10-23 12:50:00,65.67,65.84,65.63,65.84,39893.0,61.6947,61.8544,61.6571,61.8544,39893.0
2023-10-23 13:00:00,65.84,65.86,65.74,65.8,44215.0,61.8544,61.8732,61.7604,61.8168,44215.0
2023-10-23 13:10:00,65.78,65.82,65.69,65.69,33524.0,61.798,61.8356,61.7134,61.7134,33524.0
2023-10-23 13:20:00,65.7,65.7,65.58,65.64,48601.0,61.7228,61.7228,61.6101,61.6665,48601.0
2023-10-23 13:30:00,65.65,65.76,65.55,65.69,54453.0,61.6759,61.7792,61.5819,61.7134,54453.0
2023-10-23 13:40:00,65.7,65.8,65.68,65.77,46317.0,61.7228,61.8168,61.704,61.7886,46317.0
2023-10-23 13:50:00,65.76,65.82,65.62,65.66,45800.0,61.7792,61.8356,61.6477,61.6853,45800.0
2023-10-23 14:00:00,65.66,65.66,65.47,65.58,66784.0,61.6853,61.6853,61.5068,61.6101,66784.0
2023-10-23 14:10:00,65.58,65.67,65.57,65.57,37394.0,61.6101,61.6947,61.6007,61.6007,37394.0
2023-10-23 14:20:00,65.56,65.67,65.54,65.66,34151.0,61.5913,61.6947,61.5725,61.6853,34151.0
2023-10-23 14:30:00,65.66,65.87,65.65,65.87,43859.0,61.6853,61.8825,61.6759,61.8825,43859.0
2023-10-23 14:40:00,65.86,65.97,65.77,65.86,40954.0,61.8732,61.9765,61.7886,61.8732,40954.0
2023-10-23 14:50:00,65.86,65.86,65.75,65.8,41913.0,61.8732,61.8732,61.7698,61.8168,41913.0
2023-10-23 15:00:00,65.79,65.79,65.67,65.72,43815.0,61.8074,61.8074,61.6947,61.7416,43815.0
2023-10-23 15:10:00,65.72,65.74,65.55,65.59,66014.0,61.7416,61.7604,61.5819,61.6195,66014.0
2023-10-23 15:20:00,65.6,65.6,65.39,65.45,46747.0,61.6289,61.6289,61.4316,61.488,46747.0
2023-10-23 15:30:00,65.44,65.51,65.28,65.28,79120.0,61.4786,61.5443,61.3283,61.3283,79120.0
2023-10-23 15:40:00,65.29,65.5,65.26,65.43,144848.0,61.3377,61.5349,61.3095,61.4692,144848.0
2023-10-23 15:50:00,65.43,65.46,65.28,65.43,392909.0,61.4692,61.4974,61.3283,61.4692,392909.0
2023-10-24 09:30:00,66.06,66.27,65.96,66.15,72545.0,62.061,62.2583,61.9671,62.1456,72545.0
2023-10-24 09:40:00,66.18,66.2,65.95,66.18,46209.0,62.1738,62.1926,61.9577,62.1738,46209.0
2023-10-24 09:50:00,66.18,66.36,66.09,66.29,57253.0,62.1738,62.3429,62.0892,62.2771,57253.0
2023-10-24 10:00:00,66.26,66.29,66.0,66.13,82286.0,62.2489,62.2771,62.0047,62.1268,82286.0
2023-10-24 10:10:00,66.13,66.24,66.04,66.22,59507.0,62.1268,62.2301,62.0423,62.2114,59507.0
2023-10-24 10:20:00,66.23,66.28,66.05,66.27,35712.0,62.2208,62.2677,62.0517,62.2583,35712.0
2023-10-24 10:30:00,66.25,66.27,66.07,66.21,39894.0,62.2395,62.2583,62.0704,62.202,39894.0
2023-10-24 10:40:00,66.23,66.24,66.08,66.18,34106.0,62.2208,62.2301,62.0798,62.1738,34106.0
2023-10-24 10:50:00,66.2,66.34,66.19,66.2,65467.0,62.1926,62.3241,62.1832,62.1926,65467.0
2023-10-24 11:00:00,66.2,66.2,66.01,66.15,77712.0,62.1926,62.1926,62.0141,62.1456,77712.0
2023-10-24 11:10:00,66.16,66.34,66.14,66.32,48369.0,62.155,62.3241,62.1362,62.3053,48369.0
2023-10-24 11:20:00,66.33,66.35,66.2,66.28,31525.0,62.3147,62.3335,62.1926,62.2677,31525.0
2023-10-24 11:30:00,66.27,66.41,66.23,66.33,42519.0,62.2583,62.3899,62.2208,62.3147,42519.0
2023-10-24 11:40:00,66.33,66.38,66.22,66.23,27360.0,62.3147,62.3617,62.2114,62.2208,27360.0
2023-10-24 11:50:00,66.18,66.2,66.06,66.19,24898.0,62.1738,62.1926,62.061,62.1832,24898.0
2023-10-24 12:00:00,66.17,66.21,66.11,66.21,17856.0,62.1644,62.202,62.108,62.202,17856.0
2023-10-24 12:10:00,66.2,66.29,66.1,66.1,24728.0,62.1926,62.2771,62.0986,62.0986,24728.0
2023-10-24 12:20:00,66.1,66.1,65.96,66.0,46491.0,62.0986,62.0986,61.9671,62.0047,46491.0
2023-10-24 12:30:00,66.01,66.07,65.95,65.99,36321.0,62.0141,62.0704,61.9577,61.9953,36321.0
2023-10-24 12:40:00,66.0,66.08,65.96,65.98,22006.0,62.0047,62.0798,61.9671,61.9859,22006.0
2023-10-24 12:50:00,65.99,66.03,65.95,66.01,37490.0,61.9953,62.0329,61.9577,62.0141,37490.0
2023-10-24 13:00:00,66.01,66.16,66.0,66.04,31642.0,62.0141,62.155,62.0047,62.0423,31642.0
2023-10-24 13:10:00,66.03,66.04,65.89,65.94,40707.0,62.0329,62.0423,61.9013,61.9483,40707.0
2023-10-24 13:20:00,65.95,66.03,65.92,66.02,26699.0,61.9577,62.0329,61.9295,62.0235,26699.0
2023-10-24 13:30:00,66.03,66.12,66.0,66.03,58494.0,62.0329,62.1174,62.0047,62.0329,58494.0
2023-10-24 13:40:00,66.03,66.19,66.02,66.15,28104.0,62.0329,62.1832,62.0235,62.1456,28104.0
2023-10-24 13:50:00,66.16,66.2,66.11,66.13,18533.0,62.155,62.1926,62.108,62.1268,18533.0
2023-10-24 14:00:00,66.13,66.19,66.1,66.15,28520.0,62.1268,62.1832,62.0986,62.1456,28520.0
2023-10-24 14:10:00,66.15,66.24,66.13,66.22,25808.0,62.1456,62.2301,62.1268,62.2114,25808.0
2023-10-24 14:20:00,66.22,66.31,66.19,66.3,78629.0,62.2114,62.2959,62.1832,62.2865,78629.0
2023-10-24 14:30:00,66.31,66.41,66.31,66.37,30950.0,62.2959,62.3899,62.2959,62.3523,30950.0
2023-10-24 14:40:00,66.35,66.46,66.34,66.42,27998.0,62.3335,62.4368,62.3241,62.3993,27998.0
2023-10-24 14:50:00,66.4,66.44,66.36,66.39,32368.0,62.3805,62.418,62.3429,62.3711,32368.0
2023-10-24 15:00:00,66.39,66.49,66.38,66.45,120008.0,62.3711,62.465,62.3617,62.4274,120008.0
2023-10-24 15:10:00,66.45,66.51,66.37,66.41,81026.0,62.4274,62.4838,62.3523,62.3899,81026.0
2023-10-24 15:20:00,66.42,66.51,66.41,66.51,114879.0,62.3993,62.4838,62.3899,62.4838,114879.0
2023-10-24 15:30:00,66.53,66.54,66.46,66.48,74097.0,62.5026,62.512,62.4368,62.4556,74097.0
2023-10-24 15:40:00,66.48,66.56,66.43,66.51,113873.0,62.4556,62.5308,62.4086,62.4838,113873.0
2023-10-24 15:50:00,66.51,66.64,66.39,66.44,466624.0,62.4838,62.6059,62.3711,62.418,466624.0
2023-10-25 09:30:00,66.12,66.57,66.03,66.37,76924.0,62.1174,62.5402,62.0329,62.3523,76924.0
2023-10-25 09:40:00,66.39,66.51,66.19,66.3,37960.0,62.3711,62.4838,62.1832,62.2865,37960.0
2023-10-25 09:50:00,66.3,66.48,66.21,66.24,126978.0,62.2865,62.4556,62.202,62.2301,126978.0
2023-10-25 10:00:00,66.23,66.23,65.93,65.96,50011.0,62.2208,62.2208,61.9389,61.9671,50011.0
2023-10-25 10:10:00,65.97,66.01,65.81,65.98,37426.0,61.9765,62.0141,61.8262,61.9859,37426.0
2023-10-25 10:20:00,65.97,66.09,65.89,65.97,67750.0,61.9765,62.0892,61.9013,61.9765,67750.0
2023-10-25 10:30:00,65.95,66.21,65.89,66.19,46860.0,61.9577,62.202,61.9013,62.1832,46860.0
2023-10-25 10:40:00,66.2,66.39,66.18,66.35,63808.0,62.1926,62.3711,62.1738,62.3335,63808.0
2023-10-25 10:50:00,66.31,66.33,66.13,66.23,43349.0,62.2959,62.3147,62.1268,62.2208,43349.0
2023-10-25 11:00:00,66.25,66.43,66.21,66.21,76352.0,62.2395,62.4086,62.202,62.202,76352.0
2023-10-25 11:10:00,66.22,66.46,66.17,66.46,66744.0,62.2114,62.4368,62.1644,62.4368,66744.0
2023-10-25 11:20:00,66.45,66.5,66.34,66.47,62062.0,62.4274,62.4744,62.3241,62.4462,62062.0
2023-10-25 11:30:00,66.48,66.54,66.3,66.39,44388.0,62.4556,62.512,62.2865,62.3711,44388.0
2023-10-25 11:40:00,66.39,66.44,66.32,66.38,90059.0,62.3711,62.418,62.3053,62.3617,90059.0
2023-10-25 11:50:00,66.38,66.55,66.32,66.34,36382.0,62.3617,62.5214,62.3053,62.3241,36382.0
2023-10-25 12:00:00,66.35,66.36,66.25,66.32,69551.0,62.3335,62.3429,62.2395,62.3053,69551.0
2023-10-25 12:10:00,66.33,66.34,66.17,66.17,86032.0,62.3147,62.3241,62.1644,62.1644,86032.0
2023-10-25 12:20:00,66.16,66.31,66.1,66.17,42645.0,62.155,62.2959,62.0986,62.1644,42645.0
2023-10-25 12:30:00,66.17,66.35,66.17,66.29,110332.0,62.1644,62.3335,62.1644,62.2771,110332.0
2023-10-25 12:40:00,66.3,66.44,66.3,66.38,40013.0,62.2865,62.418,62.2865,62.3617,40013.0
2023-10-25 12:50:00,66.36,66.36,66.21,66.24,38808.0,62.3429,62.3429,62.202,62.2301,38808.0
2023-10-25 13:00:00,66.24,66.32,66.22,66.28,33366.0,62.2301,62.3053,62.2114,62.2677,33366.0
2023-10-25 13:10:00,66.28,66.44,66.27,66.43,66213.0,62.2677,62.418,62.2583,62.4086,66213.0
2023-10-25 13:20:00,66.43,66.48,66.37,66.44,30039.0,62.4086,62.4556,62.3523,62.418,30039.0
2023-10-25 13:30:00,66.42,66.43,66.27,66.35,33962.0,62.3993,62.4086,62.2583,62.3335,33962.0
2023-10-25 13:40:00,66.34,66.44,66.34,66.37,40099.0,62.3241,62.418,62.3241,62.3523,40099.0
2023-10-25 13:50:00,66.3,66.45,66.27,66.44,90677.0,62.2865,62.4274,62.2583,62.418,90677.0
2023-10-25 14:00:00,66.45,66.49,66.4,66.45,28907.0,62.4274,62.465,62.3805,62.4274,28907.0
2023-10-25 14:10:00,66.45,66.61,66.44,66.55,25354.0,62.4274,62.5778,62.418,62.5214,25354.0
2023-10-25 14:20:00,66.56,66.56,66.4,66.46,28615.0,62.5308,62.5308,62.3805,62.4368,28615.0
2023-10-25 14:30:00,66.47,66.55,66.43,66.47,62297.0,62.4462,62.5214,62.4086,62.4462,62297.0
2023-10-25 14:40:00,66.46,66.54,66.45,66.51,35963.0,62.4368,62.512,62.4274,62.4838,35963.0
2023-10-25 14:50:00,66.52,66.59,66.47,66.52,24736.0,62.4932,62.559,62.4462,62.4932,24736.0
2023-10-25 15:00:00,66.52,66.54,66.43,66.45,43408.0,62.4932,62.512,62.4086,62.4274,43408.0
2023-10-25 15:10:00,66.45,66.56,66.4,66.54,48817.0,62.4274,62.5308,62.3805,62.512,48817.0
2023-10-25 15:20:00,66.53,66.57,66.45,66.5,77189.0,62.5026,62.5402,62.4274,62.4744,77189.0
2023-10-25 15:30:00,66.5,66.63,66.48,66.59,71540.0,62.4744,62.5965,62.4556,62.559,71540.0
2023-10-25 15:40:00,66.59,66.72,66.59,66.67,121833.0,62.559,62.6811,62.559,62.6341,121833.0
2023-10-25 15:50:00,66.67,66.74,66.59,66.63,420995.0,62.6341,62.6999,62.559,62.5965,420995.0
2023-10-26 09:30:00,66.63,67.04,66.54,66.97,94696.0,62.5965,62.9817,62.512,62.916,94696.0
2023-10-26 09:40:00,66.96,67.22,66.88,67.22,91025.0,62.9066,63.1508,62.8314,63.1508,91025.0
2023-10-26 09:50:00,67.22,67.41,67.08,67.19,69930.0,63.1508,63.3293,63.0193,63.1226,69930.0
2023-10-26 10:00:00,67.19,67.59,67.08,67.54,79027.0,63.1226,63.4984,63.0193,63.4515,79027.0
2023-10-26 10:10:00,67.53,67.64,67.33,67.42,54337.0,63.4421,63.5454,63.2542,63.3387,54337.0
2023-10-26 10:20:00,67.43,67.43,67.1,67.11,51827.0,63.3481,63.3481,63.0381,63.0475,51827.0
2023-10-26 10:30:00,67.1,67.2,66.95,67.15,81382.0,63.0381,63.132,62.8972,63.0851,81382.0
2023-10-26 10:40:00,67.14,67.26,67.0,67.15,72921.0,63.0757,63.1884,62.9441,63.0851,72921.0
2023-10-26 10:50:00,67.17,67.25,66.98,67.01,48905.0,63.1039,63.179,62.9254,62.9535,48905.0
2023-10-26 11:00:00,67.0,67.14,66.93,67.08,37204.0,62.9441,63.0757,62.8784,63.0193,37204.0
2023-10-26 11:10:00,67.06,67.15,66.93,67.1,54884.0,63.0005,63.0851,62.8784,63.0381,54884.0
2023-10-26 11:20:00,67.09,67.28,67.08,67.24,34863.0,63.0287,63.2072,63.0193,63.1696,34863.0
2023-10-26 11:30:00,67.26,67.26,67.06,67.13,33095.0,63.1884,63.1884,63.0005,63.0663,33095.0
2023-10-26 11:40:00,67.12,67.18,67.01,67.11,49824.0,63.0569,63.1132,62.9535,63.0475,49824.0
2023-10-26 11:50:00,67.1,67.11,66.95,66.95,30675.0,63.0381,63.0475,62.8972,62.8972,30675.0
2023-10-26 12:00:00,66.94,66.97,66.72,66.8,51275.0,62.8878,62.916,62.6811,62.7562,51275.0
2023-10-26 12:10:00,66.76,66.99,66.76,66.98,32317.0,62.7187,62.9347,62.7187,62.9254,32317.0
2023-10-26 12:20:00,66.99,67.11,66.98,67.08,39148.0,62.9347,63.0475,62.9254,63.0193,39148.0
2023-10-26 12:30:00,67.09,67.1,66.97,67.0,24493.0,63.0287,63.0381,62.916,62.9441,24493.0
2023-10-26 12:40:00,66.99,67.09,66.91,67.04,39303.0,62.9347,63.0287,62.8596,62.9817,39303.0
2023-10-26 12:50:00,67.04,67.08,66.97,67.0,34150.0,62.9817,63.0193,62.916,62.9441,34150.0
2023-10-26 13:00:00,66.99,67.12,66.96,66.98,191963.0,62.9347,63.0569,62.9066,62.9254,191963.0
2023-10-26 13:10:00,67.01,67.08,66.98,67.03,26168.0,62.9535,63.0193,62.9254,62.9723,26168.0
2023-10-26 13:20:00,67.03,67.07,66.94,67.06,34329.0,62.9723,63.0099,62.8878,63.0005,34329.0
2023-10-26 13:30:00,67.02,67.06,66.98,67.0,131671.0,62.9629,63.0005,62.9254,62.9441,131671.0
2023-10-26 13:40:00,67.0,67.1,66.97,67.09,37857.0,62.9441,63.0381,62.916,63.0287,37857.0
2023-10-26 13:50:00,67.1,67.16,67.07,67.12,51461.0,63.0381,63.0945,63.0099,63.0569,51461.0
2023-10-26 14:00:00,67.11,67.13,67.05,67.06,29963.0,63.0475,63.0663,62.9911,63.0005,29963.0
2023-10-26 14:10:00,67.05,67.2,67.05,67.13,63183.0,62.9911,63.132,62.9911,63.0663,63183.0
2023-10-26 14:20:00,67.13,67.17,66.98,66.99,37002.0,63.0663,63.1039,62.9254,62.9347,37002.0
2023-10-26 14:30:00,66.97,67.12,66.94,67.07,49365.0,62.916,63.0569,62.8878,63.0099,49365.0
2023-10-26 14:40:00,67.07,67.15,67.03,67.05,35313.0,63.0099,63.0851,62.9723,62.9911,35313.0
2023-10-26 14:50:00,67.06,67.12,67.01,67.11,78175.0,63.0005,63.0569,62.9535,63.0475,78175.0
2023-10-26 15:00:00,67.11,67.32,67.11,67.25,137901.0,63.0475,63.2448,63.0475,63.179,137901.0
2023-10-26 15:10:00,67.25,67.29,67.09,67.2,131673.0,63.179,63.2166,63.0287,63.132,131673.0
2023-10-26 15:20:00,67.2,67.27,67.09,67.12,193850.0,63.132,63.1978,63.0287,63.0569,193850.0
2023-10-26 15:30:00,67.11,67.17,67.04,67.16,118764.0,63.0475,63.1039,62.9817,63.0945,118764.0
2023-10-26 15:40:00,67.15,67.2,67.07,67.18,186302.0,63.0851,63.132,63.0099,63.1132,186302.0
2023-10-26 15:50:00,67.18,67.26,67.12,67.16,623808.0,63.1132,63.1884,63.0569,63.0945,623808.0
2023-10-27 09:30:00,66.8,67.57,66.7,67.5,169410.0,62.7562,63.4796,62.6623,63.4139,169410.0
2023-10-27 09:40:00,67.51,67.59,67.22,67.41,81753.0,63.4233,63.4984,63.1508,63.3293,81753.0
2023-10-27 09:50:00,67.42,67.42,67.15,67.2,52057.0,63.3387,63.3387,63.0851,63.132,52057.0
2023-10-27 10:00:00,67.19,67.19,66.85,66.93,79537.0,63.1226,63.1226,62.8032,62.8784,79537.0
2023-10-27 10:10:00,66.95,67.08,66.84,67.05,45690.0,62.8972,63.0193,62.7938,62.9911,45690.0
2023-10-27 10:20:00,67.03,67.15,66.92,66.98,55483.0,62.9723,63.0851,62.869,62.9254,55483.0
2023-10-27 10:30:00,66.97,67.18,66.89,67.17,57985.0,62.916,63.1132,62.8408,63.1039,57985.0
2023-10-27 10:40:00,67.18,67.26,66.93,67.01,83515.0,63.1132,63.1884,62.8784,62.9535,83515.0
2023-10-27 10:50:00,67.01,67.14,67.0,67.04,36966.0,62.9535,63.0757,62.9441,62.9817,36966.0
2023-10-27 11:00:00,67.02,67.13,66.96,67.04,28543.0,62.9629,63.0663,62.9066,62.9817,28543.0
2023-10-27 11:10:00,67.02,67.02,66.76,66.76,42442.0,62.9629,62.9629,62.7187,62.7187,42442.0
2023-10-27 11:20:00,66.75,66.78,66.55,66.61,104443.0,62.7093,62.7375,62.5214,62.5778,104443.0
2023-10-27 11:30:00,66.59,66.67,66.45,66.63,37107.0,62.559,62.6341,62.4274,62.5965,37107.0
2023-10-27 11:40:00,66.63,66.72,66.6,66.71,36513.0,62.5965,62.6811,62.5684,62.6717,36513.0
2023-10-27 11:50:00,66.72,66.75,66.62,66.65,30388.0,62.6811,62.7093,62.5871,62.6153,30388.0
2023-10-27 12:00:00,66.64,66.68,66.54,66.56,44620.0,62.6059,62.6435,62.512,62.5308,44620.0
2023-10-27 12:10:00,66.56,66.61,66.51,66.54,34046.0,62.5308,62.5778,62.4838,62.512,34046.0
2023-10-27 12:20:00,66.53,66.54,66.38,66.44,66467.0,62.5026,62.512,62.3617,62.418,66467.0
2023-10-27 12:30:00,66.44,66.47,66.34,66.47,45030.0,62.418,62.4462,62.3241,62.4462,45030.0
2023-10-27 12:40:00,66.47,66.5,66.44,66.47,29174.0,62.4462,62.4744,62.418,62.4462,29174.0
2023-10-27 12:50:00,66.47,66.47,66.34,66.38,48821.0,62.4462,62.4462,62.3241,62.3617,48821.0
2023-10-27 13:00:00,66.39,66.42,66.24,66.27,70280.0,62.3711,62.3993,62.2301,62.2583,70280.0
2023-10-27 13:10:00,66.28,66.3,66.16,66.21,75965.0,62.2677,62.2865,62.155,62.202,75965.0
2023-10-27 13:20:00,66.2,66.37,66.12,66.37,46554.0,62.1926,62.3523,62.1174,62.3523,46554.0
2023-10-27 13:30:00,66.36,66.37,66.25,66.34,35460.0,62.3429,62.3523,62.2395,62.3241,35460.0
2023-10-27 13:40:00,66.34,66.45,66.3,66.41,32245.0,62.3241,62.4274,62.2865,62.3899,32245.0
2023-10-27 13:50:00,66.41,66.42,66.33,66.41,24552.0,62.3899,62.3993,62.3147,62.3899,24552.0
2023-10-27 14:00:00,66.42,66.48,66.3,66.45,31717.0,62.3993,62.4556,62.2865,62.4274,31717.0
2023-10-27 14:10:00,66.43,66.47,66.38,66.41,23311.0,62.4086,62.4462,62.3617,62.3899,23311.0
2023-10-27 14:20:00,66.42,66.42,66.21,66.27,41675.0,62.3993,62.3993,62.202,62.2583,41675.0
2023-10-27 14:30:00,66.26,66.48,66.2,66.43,35085.0,62.2489,62.4556,62.1926,62.4086,35085.0
2023-10-27 14:40:00,66.43,66.52,66.39,66.45,54910.0,62.4086,62.4932,62.3711,62.4274,54910.0
2023-10-27 14:50:00,66.45,66.49,66.29,66.33,162503.0,62.4274,62.465,62.2771,62.3147,162503.0
2023-10-27 15:00:00,66.31,66.41,66.29,66.37,54423.0,62.2959,62.3899,62.2771,62.3523,54423.0
2023-10-27 15:10:00,66.37,66.48,66.33,66.46,70449.0,62.3523,62.4556,62.3147,62.4368,70449.0
2023-10-27 15:20:00,66.46,66.57,66.42,66.57,59894.0,62.4368,62.5402,62.3993,62.5402,59894.0
2023-10-27 15:30:00,66.57,66.76,66.47,66.47,155221.0,62.5402,62.7187,62.4462,62.4462,155221.0
2023-10-27 15:40:00,66.47,66.55,66.34,66.47,111895.0,62.4462,62.5214,62.3241,62.4462,111895.0
2023-10-27 15:50:00,66.46,66.6,66.46,66.53,431217.0,62.4368,62.5684,62.4368,62.5026,431217.0
2023-10-30 09:30:00,66.86,67.32,66.74,67.09,108960.0,62.8126,63.2448,62.6999,63.0287,108960.0
2023-10-30 09:40:00,67.11,67.23,67.05,67.14,85099.0,63.0475,63.1602,62.9911,63.0757,85099.0
2023-10-30 09:50:00,67.16,67.32,67.13,67.24,76442.0,63.0945,63.2448,63.0663,63.1696,76442.0
2023-10-30 10:00:00,67.23,67.24,66.88,66.92,85117.0,63.1602,63.1696,62.8314,62.869,85117.0
2023-10-30 10:10:00,66.91,67.05,66.85,66.96,73434.0,62.8596,62.9911,62.8032,62.9066,73434.0
2023-10-30 10:20:00,66.99,67.08,66.87,66.98,74287.0,62.9347,63.0193,62.822,62.9254,74287.0
2023-10-30 10:30:00,66.98,67.01,66.78,66.81,66752.0,62.9254,62.9535,62.7375,62.7656,66752.0
2023-10-30 10:40:00,66.8,67.04,66.71,67.02,47528.0,62.7562,62.9817,62.6717,62.9629,47528.0
2023-10-30 10:50:00,67.03,67.13,67.0,67.06,42462.0,62.9723,63.0663,62.9441,63.0005,42462.0
2023-10-30 11:00:00,67.05,67.13,67.02,67.07,50343.0,62.9911,63.0663,62.9629,63.0099,50343.0
2023-10-30 11:10:00,67.07,67.15,66.91,66.92,37778.0,63.0099,63.0851,62.8596,62.869,37778.0
2023-10-30 11:20:00,66.92,66.92,66.66,66.85,35013.0,62.869,62.869,62.6247,62.8032,35013.0
2023-10-30 11:30:00,66.85,67.02,66.85,66.94,48980.0,62.8032,62.9629,62.8032,62.8878,48980.0
2023-10-30 11:40:00,66.94,66.97,66.8,66.81,56595.0,62.8878,62.916,62.7562,62.7656,56595.0
2023-10-30 11:50:00,66.81,66.85,66.75,66.84,18868.0,62.7656,62.8032,62.7093,62.7938,18868.0
2023-10-30 12:00:00,66.85,66.96,66.84,66.87,25487.0,62.8032,62.9066,62.7938,62.822,25487.0
2023-10-30 12:10:00,66.88,66.95,66.84,66.91,25205.0,62.8314,62.8972,62.7938,62.8596,25205.0
2023-10-30 12:20:00,66.92,66.96,66.88,66.91,49347.0,62.869,62.9066,62.8314,62.8596,49347.0
2023-10-30 12:30:00,66.9,66.92,66.81,66.82,44013.0,62.8502,62.869,62.7656,62.775,44013.0
2023-10-30 12:40:00,66.81,66.82,66.6,66.69,26586.0,62.7656,62.775,62.5684,62.6529,26586.0
2023-10-30 12:50:00,66.71,66.79,66.7,66.74,31392.0,62.6717,62.7469,62.6623,62.6999,31392.0
2023-10-30 13:00:00,66.74,66.8,66.68,66.77,25584.0,62.6999,62.7562,62.6435,62.7281,25584.0
2023-10-30 13:10:00,66.77,66.83,66.72,66.8,24251.0,62.7281,62.7844,62.6811,62.7562,24251.0
2023-10-30 13:20:00,66.8,67.05,66.79,67.03,85126.0,62.7562,62.9911,62.7469,62.9723,85126.0
2023-10-30 13:30:00,67.04,67.07,66.85,66.92,37136.0,62.9817,63.0099,62.8032,62.869,37136.0
2023-10-30 13:40:00,66.92,67.11,66.92,67.1,32502.0,62.869,63.0475,62.869,63.0381,32502.0
2023-10-30 13:50:00,67.09,67.09,67.02,67.03,25704.0,63.0287,63.0287,62.9629,62.9723,25704.0
2023-10-30 14:00:00,67.02,67.02,66.84,66.85,30864.0,62.9629,62.9629,62.7938,62.8032,30864.0
2023-10-30 14:10:00,66.85,66.9,66.85,66.89,30912.0,62.8032,62.8502,62.8032,62.8408,30912.0
2023-10-30 14:20:00,66.88,66.96,66.86,66.95,27409.0,62.8314,62.9066,62.8126,62.8972,27409.0
2023-10-30 14:30:00,66.94,67.02,66.91,66.96,49690.0,62.8878,62.9629,62.8596,62.9066,49690.0
2023-10-30 14:40:00,66.96,67.1,66.95,67.06,25136.0,62.9066,63.0381,62.8972,63.0005,25136.0
2023-10-30 14:50:00,67.05,67.07,66.89,66.92,56393.0,62.9911,63.0099,62.8408,62.869,56393.0
2023-10-30 15:00:00,66.92,66.97,66.79,66.84,79465.0,62.869,62.916,62.7469,62.7938,79465.0
2023-10-30 15:10:00,66.84,66.96,66.82,66.96,83801.0,62.7938,62.9066,62.775,62.9066,83801.0
2023-10-30 15:20:00,66.95,66.96,66.75,66.85,88283.0,62.8972,62.9066,62.7093,62.8032,88283.0
2023-10-30 15:30:00,66.84,66.91,66.67,66.68,137088.0,62.7938,62.8596,62.6341,62.6435,137088.0
2023-10-30 15:40:00,66.69,66.78,66.67,66.75,133331.0,62.6529,62.7375,62.6341,62.7093,133331.0
2023-10-30 15:50:00,66.76,66.83,66.72,66.78,465858.0,62.7187,62.7844,62.6811,62.7375,465858.0
2023-10-31 09:30:00,67.01,67.46,67.01,67.46,97504.0,62.9535,63.3763,62.9535,63.3763,97504.0
2023-10-31 09:40:00,67.47,67.6,67.33,67.36,120795.0,63.3857,63.5078,63.2542,63.2824,120795.0
2023-10-31 09:50:00,67.38,67.46,67.11,67.23,84621.0,63.3011,63.3763,63.0475,63.1602,84621.0
2023-10-31 10:00:00,67.23,67.23,66.97,67.11,137165.0,63.1602,63.1602,62.916,63.0475,137165.0
2023-10-31 10:10:00,67.09,67.21,67.04,67.04,171408.0,63.0287,63.1414,62.9817,62.9817,171408.0
2023-10-31 10:20:00,67.05,67.06,66.82,66.87,73007.0,62.9911,63.0005,62.775,62.822,73007.0
2023-10-31 10:30:00,66.87,66.92,66.7,66.78,87121.0,62.822,62.869,62.6623,62.7375,87121.0
2023-10-31 10:40:00,66.78,66.92,66.74,66.84,64948.0,62.7375,62.869,62.6999,62.7938,64948.0
2023-10-31 10:50:00,66.83,66.96,66.81,66.95,70771.0,62.7844,62.9066,62.7656,62.8972,70771.0
2023-10-31 11:00:00,66.96,67.06,66.9,67.03,63296.0,62.9066,63.0005,62.8502,62.9723,63296.0
2023-10-31 11:10:00,67.03,67.29,67.02,67.26,41884.0,62.9723,63.2166,62.9629,63.1884,41884.0
2023-10-31 11:20:00,67.26,67.4,67.23,67.31,58289.0,63.1884,63.3199,63.1602,63.2354,58289.0
2023-10-31 11:30:00,67.3,67.32,67.11,67.16,50393.0,63.226,63.2448,63.0475,63.0945,50393.0
2023-10-31 11:40:00,67.17,67.21,67.09,67.16,78135.0,63.1039,63.1414,63.0287,63.0945,78135.0
2023-10-31 11:50:00,67.15,67.23,67.12,67.21,79552.0,63.0851,63.1602,63.0569,63.1414,79552.0
2023-10-31 12:00:00,67.23,67.23,67.07,67.13,48162.0,63.1602,63.1602,63.0099,63.0663,48162.0
2023-10-31 12:10:00,67.14,67.16,66.95,67.1,54779.0,63.0757,63.0945,62.8972,63.0381,54779.0
2023-10-31 12:20:00,67.1,67.15,67.1,67.14,28915.0,63.0381,63.0851,63.0381,63.0757,28915.0
2023-10-31 12:30:00,67.16,67.2,67.11,67.18,35058.0,63.0945,63.132,63.0475,63.1132,35058.0
2023-10-31 12:40:00,67.19,67.33,67.18,67.28,24795.0,63.1226,63.2542,63.1132,63.2072,24795.0
2023-10-31 12:50:00,67.28,67.31,67.24,67.3,23465.0,63.2072,63.2354,63.1696,63.226,23465.0
2023-10-31 13:00:00,67.3,67.46,67.3,67.46,21087.0,63.226,63.3763,63.226,63.3763,21087.0
2023-10-31 13:10:00,67.46,67.46,67.33,67.37,49251.0,63.3763,63.3763,63.2542,63.2917,49251.0
2023-10-31 13:20:00,67.37,67.4,67.33,67.38,35970.0,63.2917,63.3199,63.2542,63.3011,35970.0
2023-10-31 13:30:00,67.39,67.43,67.3,67.31,40590.0,63.3105,63.3481,63.226,63.2354,40590.0
2023-10-31 13:40:00,67.33,67.39,67.28,67.3,36952.0,63.2542,63.3105,63.2072,63.226,36952.0
2023-10-31 13:50:00,67.29,67.34,67.28,67.31,31321.0,63.2166,63.2636,63.2072,63.2354,31321.0
2023-10-31 14:00:00,67.32,67.35,67.23,67.25,33046.0,63.2448,63.273,63.1602,63.179,33046.0
2023-10-31 14:10:00,67.25,67.27,67.16,67.19,38791.0,63.179,63.1978,63.0945,63.1226,38791.0
2023-10-31 14:20:00,67.2,67.27,67.19,67.21,41248.0,63.132,63.1978,63.1226,63.1414,41248.0
2023-10-31 14:30:00,67.2,67.23,67.17,67.2,34812.0,63.132,63.1602,63.1039,63.132,34812.0
2023-10-31 14:40:00,67.2,67.28,67.19,67.28,42926.0,63.132,63.2072,63.1226,63.2072,42926.0
2023-10-31 14:50:00,67.28,67.31,67.22,67.24,73502.0,63.2072,63.2354,63.1508,63.1696,73502.0
2023-10-31 15:00:00,67.24,67.31,67.22,67.28,96977.0,63.1696,63.2354,63.1508,63.2072,96977.0
2023-10-31 15:10:00,67.27,67.29,67.21,67.25,87514.0,63.1978,63.2166,63.1414,63.179,87514.0
2023-10-31 15:20:00,67.24,67.25,67.13,67.17,84709.0,63.1696,63.179,63.0663,63.1039,84709.0
2023-10-31 15:30:00,67.17,67.18,66.94,67.01,86195.0,63.1039,63.1132,62.8878,62.9535,86195.0
2023-10-31 15:40:00,67.01,67.06,66.96,67.04,154686.0,62.9535,63.0005,62.9066,62.9817,154686.0
2023-10-31 15:50:00,67.05,67.32,67.04,67.3,494411.0,62.9911,63.2448,62.9817,63.226,494411.0
2023-11-01 09:30:00,67.64,67.7,67.24,67.36,84113.0,63.5454,63.6018,63.1696,63.2824,84113.0
2023-11-01 09:40:00,67.32,67.47,67.13,67.47,77399.0,63.2448,63.3857,63.0663,63.3857,77399.0
2023-11-01 09:50:00,67.46,67.55,67.35,67.41,42592.0,63.3763,63.4608,63.273,63.3293,42592.0
2023-11-01 10:00:00,67.44,68.05,67.44,68.03,110634.0,63.3575,63.9306,63.3575,63.9118,110634.0
2023-11-01 10:10:00,68.03,68.27,68.01,68.24,91985.0,63.9118,64.1373,63.893,64.1091,91985.0
2023-11-01 10:20:00,68.25,68.6,68.24,68.42,89501.0,64.1185,64.4473,64.1091,64.2782,89501.0
2023-11-01 10:30:00,68.42,68.47,68.15,68.17,90656.0,64.2782,64.3252,64.0245,64.0433,90656.0
2023-11-01 10:40:00,68.16,68.32,68.15,68.15,65425.0,64.0339,64.1842,64.0245,64.0245,65425.0
2023-11-01 10:50:00,68.13,68.2,68.05,68.09,46483.0,64.0057,64.0715,63.9306,63.9682,46483.0
2023-11-01 11:00:00,68.08,68.13,68.04,68.11,46814.0,63.9588,64.0057,63.9212,63.9869,46814.0
2023-11-01 11:10:00,68.1,68.1,67.73,67.85,97282.0,63.9776,63.9776,63.63,63.7427,97282.0
2023-11-01 11:20:00,67.86,68.21,67.84,68.16,72460.0,63.7521,64.0809,63.7333,64.0339,72460.0
2023-11-01 11:30:00,68.2,68.5,68.2,68.4,65091.0,64.0715,64.3533,64.0715,64.2594,65091.0
2023-11-01 11:40:00,68.39,68.49,68.32,68.34,39249.0,64.25,64.3439,64.1842,64.203,39249.0
2023-11-01 11:50:00,68.34,68.41,68.27,68.31,54625.0,64.203,64.2688,64.1373,64.1748,54625.0
2023-11-01 12:00:00,68.31,68.35,68.24,68.25,53935.0,64.1748,64.2124,64.1091,64.1185,53935.0
2023-11-01 12:10:00,68.23,68.27,68.08,68.12,52836.0,64.0997,64.1373,63.9588,63.9963,52836.0
2023-11-01 12:20:00,68.13,68.17,68.07,68.08,71369.0,64.0057,64.0433,63.9494,63.9588,71369.0
2023-11-01 12:30:00,68.08,68.19,68.07,68.08,46066.0,63.9588,64.0621,63.9494,63.9588,46066.0
2023-11-01 12:40:00,68.07,68.15,68.02,68.12,52006.0,63.9494,64.0245,63.9024,63.9963,52006.0
2023-11-01 12:50:00,68.11,68.21,68.09,68.19,33507.0,63.9869,64.0809,63.9682,64.0621,33507.0
2023-11-01 13:00:00,68.17,68.25,68.17,68.22,23030.0,64.0433,64.1185,64.0433,64.0903,23030.0
2023-11-01 13:10:00,68.23,68.32,68.22,68.31,47825.0,64.0997,64.1842,64.0903,64.1748,47825.0
2023-11-01 13:20:00,68.33,68.33,68.06,68.17,54886.0,64.1936,64.1936,63.94,64.0433,54886.0
2023-11-01 13:30:00,68.17,68.17,68.08,68.14,49767.0,64.0433,64.0433,63.9588,64.0151,49767.0
2023-11-01 13:40:00,68.14,68.18,68.02,68.03,49328.0,64.0151,64.0527,63.9024,63.9118,49328.0
2023-11-01 13:50:00,68.03,68.11,67.97,67.97,37571.0,63.9118,63.9869,63.8554,63.8554,37571.0
2023-11-01 14:00:00,67.97,68.17,67.97,68.12,44220.0,63.8554,64.0433,63.8554,63.9963,44220.0
2023-11-01 14:10:00,68.12,68.25,68.08,68.23,43763.0,63.9963,64.1185,63.9588,64.0997,43763.0
2023-11-01 14:20:00,68.23,68.44,68.23,68.38,44875.0,64.0997,64.297,64.0997,64.2406,44875.0
2023-11-01 14:30:00,68.39,68.52,68.36,68.38,100782.0,64.25,64.3721,64.2218,64.2406,100782.0
2023-11-01 14:40:00,68.38,68.39,68.18,68.26,82822.0,64.2406,64.25,64.0527,64.1279,82822.0
2023-11-01 14:50:00,68.26,68.51,68.24,68.49,57252.0,64.1279,64.3627,64.1091,64.3439,57252.0
2023-11-01 15:00:00,68.5,68.66,68.47,68.66,110993.0,64.3533,64.5037,64.3252,64.5037,110993.0
2023-11-01 15:10:00,68.66,68.82,68.51,68.51,111287.0,64.5037,64.654,64.3627,64.3627,111287.0
2023-11-01 15:20:00,68.53,68.7,68.47,68.68,143284.0,64.3815,64.5412,64.3252,64.5224,143284.0
2023-11-01 15:30:00,68.69,68.77,68.63,68.7,115733.0,64.5318,64.607,64.4755,64.5412,115733.0
2023-11-01 15:40:00,68.7,68.75,68.61,68.66,186311.0,64.5412,64.5882,64.4567,64.5037,186311.0
2023-11-01 15:50:00,68.66,68.66,68.43,68.49,396140.0,64.5037,64.5037,64.2876,64.3439,396140.0
2023-11-02 09:30:00,67.38,69.35,67.38,69.3,212505.0,63.3011,65.1519,63.3011,65.1049,212505.0
2023-11-02 09:40:00,69.27,69.43,68.88,69.1,141751.0,65.0767,65.227,64.7103,64.917,141751.0
2023-11-02 09:50:00,69.1,69.6,69.09,69.5,76999.0,64.917,65.3868,64.9076,65.2928,76999.0
2023-11-02 10:00:00,69.51,69.83,69.46,69.75,66476.0,65.3022,65.6028,65.2552,65.5277,66476.0
2023-11-02 10:10:00,69.77,69.94,69.63,69.82,101069.0,65.5465,65.7062,65.4149,65.5934,101069.0
2023-11-02 10:20:00,69.82,70.03,69.76,69.84,133296.0,65.5934,65.7907,65.5371,65.6122,133296.0
2023-11-02 10:30:00,69.85,70.05,69.79,69.86,86747.0,65.6216,65.8095,65.5652,65.631,86747.0
2023-11-02 10:40:00,69.86,70.17,69.76,70.1,87080.0,65.631,65.9222,65.5371,65.8565,87080.0
2023-11-02 10:50:00,70.09,70.28,70.07,70.18,77333.0,65.8471,66.0256,65.8283,65.9316,77333.0
2023-11-02 11:00:00,70.18,70.21,70.04,70.19,80132.0,65.9316,65.9598,65.8001,65.941,80132.0
2023-11-02 11:10:00,70.18,70.19,69.74,69.92,62359.0,65.9316,65.941,65.5183,65.6874,62359.0
2023-11-02 11:20:00,69.92,70.13,69.91,70.1,66568.0,65.6874,65.8847,65.678,65.8565,66568.0
2023-11-02 11:30:00,70.08,70.25,70.04,70.1,55872.0,65.8377,65.9974,65.8001,65.8565,55872.0
2023-11-02 11:40:00,70.1,70.3,70.1,70.21,59964.0,65.8565,66.0444,65.8565,65.9598,59964.0
2023-11-02 11:50:00,70.22,70.29,70.11,70.2,34870.0,65.9692,66.035,65.8659,65.9504,34870.0
2023-11-02 12:00:00,70.18,70.3,70.13,70.23,54764.0,65.9316,66.0444,65.8847,65.9786,54764.0
2023-11-02 12:10:00,70.23,70.32,70.14,70.18,86800.0,65.9786,66.0632,65.8941,65.9316,86800.0
2023-11-02 12:20:00,70.18,70.18,69.89,69.91,83985.0,65.9316,65.9316,65.6592,65.678,83985.0
2023-11-02 12:30:00,69.92,70.16,69.9,70.14,76397.0,65.6874,65.9129,65.6686,65.8941,76397.0
2023-11-02 12:40:00,70.17,70.29,70.17,70.27,36666.0,65.9222,66.035,65.9222,66.0162,36666.0
2023-11-02 12:50:00,70.26,70.3,70.19,70.19,61715.0,66.0068,66.0444,65.941,65.941,61715.0
2023-11-02 13:00:00,70.19,70.4,70.17,70.36,54200.0,65.941,66.1383,65.9222,66.1007,54200.0
2023-11-02 13:10:00,70.37,70.46,70.32,70.35,51911.0,66.1101,66.1947,66.0632,66.0913,51911.0
2023-11-02 13:20:00,70.35,70.51,70.32,70.5,97316.0,66.0913,66.2417,66.0632,66.2323,97316.0
2023-11-02 13:30:00,70.5,70.56,70.32,70.37,62736.0,66.2323,66.2886,66.0632,66.1101,62736.0
2023-11-02 13:40:00,70.37,70.45,70.34,70.4,32075.0,66.1101,66.1853,66.082,66.1383,32075.0
2023-11-02 13:50:00,70.39,70.44,70.28,70.28,57288.0,66.1289,66.1759,66.0256,66.0256,57288.0
2023-11-02 14:00:00,70.28,70.36,70.22,70.35,42669.0,66.0256,66.1007,65.9692,66.0913,42669.0
2023-11-02 14:10:00,70.34,70.46,70.28,70.44,51067.0,66.082,66.1947,66.0256,66.1759,51067.0
2023-11-02 14:20:00,70.44,70.52,70.41,70.42,41313.0,66.1759,66.2511,66.1477,66.1571,41313.0
2023-11-02 14:30:00,70.43,70.47,70.4,70.45,57885.0,66.1665,66.2041,66.1383,66.1853,57885.0
2023-11-02 14:40:00,70.45,70.47,70.32,70.36,48759.0,66.1853,66.2041,66.0632,66.1007,48759.0
2023-11-02 14:50:00,70.37,70.38,70.26,70.31,54396.0,66.1101,66.1195,66.0068,66.0538,54396.0
2023-11-02 15:00:00,70.31,70.39,70.28,70.34,78550.0,66.0538,66.1289,66.0256,66.082,78550.0
2023-11-02 15:10:00,70.34,70.41,70.29,70.3,107147.0,66.082,66.1477,66.035,66.0444,107147.0
2023-11-02 15:20:00,70.29,70.39,70.26,70.33,120989.0,66.035,66.1289,66.0068,66.0726,120989.0
2023-11-02 15:30:00,70.33,70.34,70.18,70.3,126597.0,66.0726,66.082,65.9316,66.0444,126597.0
2023-11-02 15:40:00,70.29,70.36,70.2,70.33,143713.0,66.035,66.1007,65.9504,66.0726,143713.0
2023-11-02 15:50:00,70.31,70.33,70.04,70.12,601239.0,66.0538,66.0726,65.8001,65.8753,601239.0
2023-11-03 09:30:00,70.56,70.83,70.47,70.79,201005.0,66.2886,66.5423,66.2041,66.5047,201005.0
2023-11-03 09:40:00,70.81,71.12,70.75,70.88,179224.0,66.5235,66.8147,66.4671,66.5893,179224.0
2023-11-03 09:50:00,70.89,70.89,70.57,70.77,86060.0,66.5987,66.5987,66.298,66.4859,86060.0
2023-11-03 10:00:00,70.79,70.86,70.41,70.52,92684.0,66.5047,66.5705,66.1477,66.2511,92684.0
2023-11-03 10:10:00,70.54,70.83,70.54,70.81,94751.0,66.2698,66.5423,66.2698,66.5235,94751.0
2023-11-03 10:20:00,70.8,70.86,70.54,70.58,118653.0,66.5141,66.5705,66.2698,66.3074,118653.0
2023-11-03 10:30:00,70.59,70.94,70.58,70.93,107265.0,66.3168,66.6456,66.3074,66.6362,107265.0
2023-11-03 10:40:00,70.92,70.92,70.7,70.72,114122.0,66.6268,66.6268,66.4202,66.439,114122.0
2023-11-03 10:50:00,70.71,70.88,70.68,70.83,81978.0,66.4296,66.5893,66.4014,66.5423,81978.0
2023-11-03 11:00:00,70.83,70.84,70.56,70.64,41267.0,66.5423,66.5517,66.2886,66.3638,41267.0
2023-11-03 11:10:00,70.63,70.67,70.48,70.48,49196.0,66.3544,66.392,66.2135,66.2135,49196.0
2023-11-03 11:20:00,70.47,70.6,70.46,70.48,51940.0,66.2041,66.3262,66.1947,66.2135,51940.0
2023-11-03 11:30:00,70.49,70.65,70.49,70.58,44243.0,66.2229,66.3732,66.2229,66.3074,44243.0
2023-11-03 11:40:00,70.57,70.75,70.54,70.75,40658.0,66.298,66.4671,66.2698,66.4671,40658.0
2023-11-03 11:50:00,70.76,70.96,70.75,70.91,58546.0,66.4765,66.6644,66.4671,66.6175,58546.0
2023-11-03 12:00:00,70.93,71.09,70.93,70.97,44656.0,66.6362,66.7866,66.6362,66.6738,44656.0
2023-11-03 12:10:00,70.98,71.16,70.97,71.12,69305.0,66.6832,66.8523,66.6738,66.8147,69305.0
2023-11-03 12:20:00,71.14,71.26,71.12,71.22,51994.0,66.8335,66.9463,66.8147,66.9087,51994.0
2023-11-03 12:30:00,71.22,71.33,71.17,71.29,52400.0,66.9087,67.012,66.8617,66.9744,52400.0
2023-11-03 12:40:00,71.3,71.3,71.15,71.16,49638.0,66.9838,66.9838,66.8429,66.8523,49638.0
2023-11-03 12:50:00,71.17,71.22,71.1,71.14,48539.0,66.8617,66.9087,66.7959,66.8335,48539.0
2023-11-03 13:00:00,71.14,71.16,71.03,71.03,56916.0,66.8335,66.8523,66.7302,66.7302,56916.0
2023-11-03 13:10:00,71.03,71.14,70.96,70.97,67115.0,66.7302,66.8335,66.6644,66.6738,67115.0
2023-11-03 13:20:00,70.96,71.1,70.96,71.02,55982.0,66.6644,66.7959,66.6644,66.7208,55982.0
2023-11-03 13:30:00,71.01,71.16,71.01,71.09,79053.0,66.7114,66.8523,66.7114,66.7866,79053.0
2023-11-03 13:40:00,71.09,71.15,71.08,71.14,31127.0,66.7866,66.8429,66.7772,66.8335,31127.0
2023-11-03 13:50:00,71.14,71.27,71.13,71.26,38717.0,66.8335,66.9557,66.8241,66.9463,38717.0
2023-11-03 14:00:00,71.27,71.27,71.07,71.08,56261.0,66.9557,66.9557,66.7678,66.7772,56261.0
2023-11-03 14:10:00,71.08,71.1,70.81,70.84,97770.0,66.7772,66.7959,66.5235,66.5517,97770.0
2023-11-03 14:20:00,70.85,70.96,70.83,70.94,42952.0,66.5611,66.6644,66.5423,66.6456,42952.0
2023-11-03 14:30:00,70.94,71.04,70.93,70.95,49691.0,66.6456,66.7396,66.6362,66.655,49691.0
2023-11-03 14:40:00,70.96,70.97,70.83,70.89,78955.0,66.6644,66.6738,66.5423,66.5987,78955.0
2023-11-03 14:50:00,70.89,70.92,70.85,70.87,51612.0,66.5987,66.6268,66.5611,66.5799,51612.0
2023-11-03 15:00:00,70.87,70.95,70.79,70.81,100498.0,66.5799,66.655,66.5047,66.5235,100498.0
2023-11-03 15:10:00,70.81,70.87,70.74,70.79,102212.0,66.5235,66.5799,66.4577,66.5047,102212.0
2023-11-03 15:20:00,70.8,70.81,70.64,70.65,94463.0,66.5141,66.5235,66.3638,66.3732,94463.0
2023-11-03 15:30:00,70.64,70.71,70.59,70.69,157127.0,66.3638,66.4296,66.3168,66.4108,157127.0
2023-11-03 15:40:00,70.69,70.75,70.58,70.6,220921.0,66.4108,66.4671,66.3074,66.3262,220921.0
2023-11-03 15:50:00,70.58,70.71,70.37,70.38,682300.0,66.3074,66.4296,66.1101,66.1195,682300.0
2023-11-06 09:30:00,70.41,70.73,70.16,70.23,105141.0,66.1477,66.4483,65.9129,65.9786,105141.0
2023-11-06 09:40:00,70.23,70.5,70.17,70.39,85282.0,65.9786,66.2323,65.9222,66.1289,85282.0
2023-11-06 09:50:00,70.42,70.55,70.3,70.31,46793.0,66.1571,66.2792,66.0444,66.0538,46793.0
2023-11-06 10:00:00,70.34,70.35,70.0,70.09,195965.0,66.082,66.0913,65.7625,65.8471,195965.0
2023-11-06 10:10:00,70.08,70.12,69.98,70.12,114534.0,65.8377,65.8753,65.7437,65.8753,114534.0
2023-11-06 10:20:00,70.09,70.14,70.01,70.08,128056.0,65.8471,65.8941,65.7719,65.8377,128056.0
2023-11-06 10:30:00,70.08,70.21,70.03,70.09,312061.0,65.8377,65.9598,65.7907,65.8471,312061.0
2023-11-06 10:40:00,70.08,70.1,69.83,69.9,109078.0,65.8377,65.8565,65.6028,65.6686,109078.0
2023-11-06 10:50:00,69.9,69.96,69.79,69.96,68075.0,65.6686,65.725,65.5652,65.725,68075.0
2023-11-06 11:00:00,69.96,70.08,69.93,69.93,199338.0,65.725,65.8377,65.6968,65.6968,199338.0
2023-11-06 11:10:00,69.93,69.98,69.88,69.92,81716.0,65.6968,65.7437,65.6498,65.6874,81716.0
2023-11-06 11:20:00,69.92,69.96,69.84,69.88,36428.0,65.6874,65.725,65.6122,65.6498,36428.0
2023-11-06 11:30:00,69.87,69.97,69.86,69.92,97102.0,65.6404,65.7344,65.631,65.6874,97102.0
2023-11-06 11:40:00,69.92,70.07,69.92,70.05,66622.0,65.6874,65.8283,65.6874,65.8095,66622.0
2023-11-06 11:50:00,70.05,70.06,70.0,70.04,51625.0,65.8095,65.8189,65.7625,65.8001,51625.0
2023-11-06 12:00:00,70.04,70.13,70.0,70.03,44715.0,65.8001,65.8847,65.7625,65.7907,44715.0
2023-11-06 12:10:00,70.03,70.06,69.95,70.02,40227.0,65.7907,65.8189,65.7156,65.7813,40227.0
2023-11-06 12:20:00,70.01,70.09,69.96,70.04,41336.0,65.7719,65.8471,65.725,65.8001,41336.0
2023-11-06 12:30:00,70.04,70.05,69.96,70.04,36465.0,65.8001,65.8095,65.725,65.8001,36465.0
2023-11-06 12:40:00,70.03,70.06,69.88,69.94,27893.0,65.7907,65.8189,65.6498,65.7062,27893.0
2023-11-06 12:50:00,69.94,69.95,69.87,69.91,24954.0,65.7062,65.7156,65.6404,65.678,24954.0
2023-11-06 13:00:00,69.91,69.92,69.76,69.81,22739.0,65.678,65.6874,65.5371,65.584,22739.0
2023-11-06 13:10:00,69.82,69.97,69.81,69.96,20100.0,65.5934,65.7344,65.584,65.725,20100.0
2023-11-06 13:20:00,69.95,70.02,69.9,69.97,32971.0,65.7156,65.7813,65.6686,65.7344,32971.0
2023-11-06 13:30:00,69.96,69.96,69.78,69.81,29479.0,65.725,65.725,65.5559,65.584,29479.0
2023-11-06 13:40:00,69.81,69.85,69.78,69.84,32739.0,65.584,65.6216,65.5559,65.6122,32739.0
2023-11-06 13:50:00,69.86,69.93,69.82,69.91,34395.0,65.631,65.6968,65.5934,65.678,34395.0
2023-11-06 14:00:00,69.93,69.98,69.89,69.89,57956.0,65.6968,65.7437,65.6592,65.6592,57956.0
2023-11-06 14:10:00,69.89,69.91,69.78,69.82,33125.0,65.6592,65.678,65.5559,65.5934,33125.0
2023-11-06 14:20:00,69.83,69.86,69.75,69.86,44199.0,65.6028,65.631,65.5277,65.631,44199.0
2023-11-06 14:30:00,69.87,69.92,69.83,69.86,36374.0,65.6404,65.6874,65.6028,65.631,36374.0
2023-11-06 14:40:00,69.87,69.91,69.82,69.84,36275.0,65.6404,65.678,65.5934,65.6122,36275.0
2023-11-06 14:50:00,69.84,69.88,69.71,69.73,66354.0,65.6122,65.6498,65.4901,65.5089,66354.0
2023-11-06 15:00:00,69.72,69.83,69.7,69.81,59525.0,65.4995,65.6028,65.4807,65.584,59525.0
2023-11-06 15:10:00,69.81,69.82,69.67,69.7,300136.0,65.584,65.5934,65.4525,65.4807,300136.0
2023-11-06 15:20:00,69.7,69.75,69.6,69.67,66457.0,65.4807,65.5277,65.3868,65.4525,66457.0
2023-11-06 15:30:00,69.66,69.67,69.47,69.48,90328.0,65.4431,65.4525,65.2646,65.274,90328.0
2023-11-06 15:40:00,69.47,69.5,69.29,69.36,110960.0,65.2646,65.2928,65.0955,65.1613,110960.0
2023-11-06 15:50:00,69.37,69.38,69.22,69.22,680679.0,65.1707,65.1801,65.0298,65.0298,680679.0
2023-11-07 09:30:00,69.36,69.38,69.05,69.26,265917.0,65.1613,65.1801,64.87,65.0673,265917.0
2023-11-07 09:40:00,69.26,69.3,69.05,69.24,110171.0,65.0673,65.1049,64.87,65.0485,110171.0
2023-11-07 09:50:00,69.25,69.32,69.0,69.28,86418.0,65.0579,65.1237,64.8231,65.0861,86418.0
2023-11-07 10:00:00,69.29,69.48,69.23,69.3,86525.0,65.0955,65.274,65.0391,65.1049,86525.0
2023-11-07 10:10:00,69.28,69.29,69.04,69.12,69667.0,65.0861,65.0955,64.8607,64.9358,69667.0
2023-11-07 10:20:00,69.11,69.3,69.07,69.29,37667.0,64.9264,65.1049,64.8888,65.0955,37667.0
2023-11-07 10:30:00,69.29,69.3,69.13,69.15,67754.0,65.0955,65.1049,64.9452,64.964,67754.0
2023-11-07 10:40:00,69.14,69.16,68.98,69.04,312829.0,64.9546,64.9734,64.8043,64.8607,312829.0
2023-11-07 10:50:00,69.04,69.14,68.94,69.02,90453.0,64.8607,64.9546,64.7667,64.8419,90453.0
2023-11-07 11:00:00,69.03,69.15,69.02,69.09,76003.0,64.8513,64.964,64.8419,64.9076,76003.0
2023-11-07 11:10:00,69.09,69.13,68.95,69.03,66963.0,64.9076,64.9452,64.7761,64.8513,66963.0
2023-11-07 11:20:00,69.02,69.18,68.99,69.17,167155.0,64.8419,64.9922,64.8137,64.9828,167155.0
2023-11-07 11:30:00,69.16,69.38,69.16,69.29,110595.0,64.9734,65.1801,64.9734,65.0955,110595.0
2023-11-07 11:40:00,69.3,69.4,69.29,69.32,48883.0,65.1049,65.1989,65.0955,65.1237,48883.0
2023-11-07 11:50:00,69.3,69.3,69.13,69.14,62787.0,65.1049,65.1049,64.9452,64.9546,62787.0
2023-11-07 12:00:00,69.13,69.15,69.05,69.06,49330.0,64.9452,64.964,64.87,64.8794,49330.0
2023-11-07 12:10:00,69.06,69.07,68.92,68.92,31922.0,64.8794,64.8888,64.7479,64.7479,31922.0
2023-11-07 12:20:00,68.92,69.0,68.91,68.94,41560.0,64.7479,64.8231,64.7385,64.7667,41560.0
2023-11-07 12:30:00,68.93,69.08,68.91,69.03,124646.0,64.7573,64.8982,64.7385,64.8513,124646.0
2023-11-07 12:40:00,69.02,69.2,69.02,69.16,37831.0,64.8419,65.011,64.8419,64.9734,37831.0
2023-11-07 12:50:00,69.16,69.2,69.11,69.13,26238.0,64.9734,65.011,64.9264,64.9452,26238.0
2023-11-07 13:00:00,69.12,69.18,69.09,69.15,23106.0,64.9358,64.9922,64.9076,64.964,23106.0
2023-11-07 13:10:00,69.16,69.18,69.05,69.09,94106.0,64.9734,64.9922,64.87,64.9076,94106.0
2023-11-07 13:20:00,69.09,69.09,68.97,68.99,33116.0,64.9076,64.9076,64.7949,64.8137,33116.0
2023-11-07 13:30:00,69.02,69.02,68.89,69.01,45096.0,64.8419,64.8419,64.7197,64.8325,45096.0
2023-11-07 13:40:00,69.02,69.1,68.99,69.07,57504.0,64.8419,64.917,64.8137,64.8888,57504.0
2023-11-07 13:50:00,69.06,69.09,68.95,69.05,140504.0,64.8794,64.9076,64.7761,64.87,140504.0
2023-11-07 14:00:00,69.03,69.08,68.86,68.9,36545.0,64.8513,64.8982,64.6915,64.7291,36545.0
2023-11-07 14:10:00,68.89,68.91,68.83,68.86,39685.0,64.7197,64.7385,64.6634,64.6915,39685.0
2023-11-07 14:20:00,68.86,68.89,68.55,68.77,64558.0,64.6915,64.7197,64.4003,64.607,64558.0
2023-11-07 14:30:00,68.78,68.82,68.64,68.67,44369.0,64.6164,64.654,64.4849,64.513,44369.0
2023-11-07 14:40:00,68.68,68.81,68.67,68.78,98079.0,64.5224,64.6446,64.513,64.6164,98079.0
2023-11-07 14:50:00,68.77,68.85,68.75,68.76,94046.0,64.607,64.6822,64.5882,64.5976,94046.0
2023-11-07 15:00:00,68.76,68.86,68.74,68.74,79340.0,64.5976,64.6915,64.5788,64.5788,79340.0
2023-11-07 15:10:00,68.74,68.81,68.69,68.77,100571.0,64.5788,64.6446,64.5318,64.607,100571.0
2023-11-07 15:20:00,68.77,68.83,68.72,68.78,68944.0,64.607,64.6634,64.56,64.6164,68944.0
2023-11-07 15:30:00,68.78,68.92,68.78,68.9,84117.0,64.6164,64.7479,64.6164,64.7291,84117.0
2023-11-07 15:40:00,68.9,68.92,68.81,68.84,112611.0,64.7291,64.7479,64.6446,64.6728,112611.0
2023-11-07 15:50:00,68.85,68.85,68.57,68.72,386506.0,64.6822,64.6822,64.4191,64.56,386506.0
2023-11-08 09:30:00,68.45,68.58,67.97,67.97,251005.0,64.3064,64.4285,63.8554,63.8554,251005.0
2023-11-08 09:40:00,67.99,68.07,67.65,68.03,79334.0,63.8742,63.9494,63.5548,63.9118,79334.0
2023-11-08 09:50:00,68.02,68.03,67.75,67.89,67015.0,63.9024,63.9118,63.6487,63.7803,67015.0
2023-11-08 10:00:00,67.91,67.91,67.76,67.9,211209.0,63.7991,63.7991,63.6581,63.7897,211209.0
2023-11-08 10:10:00,67.9,68.0,67.88,67.94,53556.0,63.7897,63.8836,63.7709,63.8272,53556.0
2023-11-08 10:20:00,67.93,68.07,67.91,68.0,48593.0,63.8178,63.9494,63.7991,63.8836,48593.0
2023-11-08 10:30:00,68.01,68.02,67.85,67.92,45728.0,63.893,63.9024,63.7427,63.8085,45728.0
2023-11-08 10:40:00,67.93,68.06,67.91,68.06,60298.0,63.8178,63.94,63.7991,63.94,60298.0
2023-11-08 10:50:00,68.05,68.06,67.94,67.97,56237.0,63.9306,63.94,63.8272,63.8554,56237.0
2023-11-08 11:00:00,67.96,67.96,67.69,67.78,75078.0,63.846,63.846,63.5924,63.6769,75078.0
2023-11-08 11:10:00,67.78,67.78,67.62,67.63,199135.0,63.6769,63.6769,63.5266,63.536,199135.0
2023-11-08 11:20:00,67.63,67.71,67.52,67.7,82439.0,63.536,63.6112,63.4327,63.6018,82439.0
2023-11-08 11:30:00,67.7,67.89,67.61,67.82,66659.0,63.6018,63.7803,63.5172,63.7145,66659.0
2023-11-08 11:40:00,67.83,67.98,67.83,67.96,56223.0,63.7239,63.8648,63.7239,63.846,56223.0
2023-11-08 11:50:00,67.94,67.96,67.84,67.86,41044.0,63.8272,63.846,63.7333,63.7521,41044.0
2023-11-08 12:00:00,67.87,67.89,67.71,67.72,52546.0,63.7615,63.7803,63.6112,63.6206,52546.0
2023-11-08 12:10:00,67.71,67.81,67.7,67.8,44149.0,63.6112,63.7051,63.6018,63.6957,44149.0
2023-11-08 12:20:00,67.79,67.85,67.75,67.78,65196.0,63.6863,63.7427,63.6487,63.6769,65196.0
2023-11-08 12:30:00,67.77,67.86,67.72,67.84,47567.0,63.6675,63.7521,63.6206,63.7333,47567.0
2023-11-08 12:40:00,67.84,67.86,67.74,67.75,46797.0,63.7333,63.7521,63.6393,63.6487,46797.0
2023-11-08 12:50:00,67.75,67.83,67.71,67.83,50839.0,63.6487,63.7239,63.6112,63.7239,50839.0
2023-11-08 13:00:00,67.84,67.98,67.83,67.88,52222.0,63.7333,63.8648,63.7239,63.7709,52222.0
2023-11-08 13:10:00,67.89,67.89,67.63,67.69,66295.0,63.7803,63.7803,63.536,63.5924,66295.0
2023-11-08 13:20:00,67.7,67.79,67.66,67.77,45278.0,63.6018,63.6863,63.5642,63.6675,45278.0
2023-11-08 13:30:00,67.78,67.82,67.76,67.81,40023.0,63.6769,63.7145,63.6581,63.7051,40023.0
2023-11-08 13:40:00,67.8,67.84,67.76,67.77,50279.0,63.6957,63.7333,63.6581,63.6675,50279.0
2023-11-08 13:50:00,67.77,67.8,67.72,67.73,54243.0,63.6675,63.6957,63.6206,63.63,54243.0
2023-11-08 14:00:00,67.73,67.84,67.71,67.83,140004.0,63.63,63.7333,63.6112,63.7239,140004.0
2023-11-08 14:10:00,67.84,68.03,67.81,68.01,62878.0,63.7333,63.9118,63.7051,63.893,62878.0
2023-11-08 14:20:00,68.02,68.08,68.01,68.06,44199.0,63.9024,63.9588,63.893,63.94,44199.0
2023-11-08 14:30:00,68.06,68.11,67.99,68.11,54661.0,63.94,63.9869,63.8742,63.9869,54661.0
2023-11-08 14:40:00,68.13,68.22,68.11,68.2,48486.0,64.0057,64.0903,63.9869,64.0715,48486.0
2023-11-08 14:50:00,68.2,68.21,68.13,68.17,52465.0,64.0715,64.0809,64.0057,64.0433,52465.0
2023-11-08 15:00:00,68.17,68.26,68.11,68.23,94012.0,64.0433,64.1279,63.9869,64.0997,94012.0
2023-11-08 15:10:00,68.23,68.37,68.22,68.34,65890.0,64.0997,64.2312,64.0903,64.203,65890.0
2023-11-08 15:20:00,68.33,68.39,68.3,68.31,65043.0,64.1936,64.25,64.1654,64.1748,65043.0
2023-11-08 15:30:00,68.3,68.45,68.24,68.42,100656.0,64.1654,64.3064,64.1091,64.2782,100656.0
2023-11-08 15:40:00,68.43,68.62,68.43,68.6,104461.0,64.2876,64.4661,64.2876,64.4473,104461.0
2023-11-08 15:50:00,68.59,68.67,68.49,68.61,424271.0,64.4379,64.513,64.3439,64.4567,424271.0
2023-11-09 09:30:00,68.81,69.09,68.78,68.97,109444.0,64.6446,64.9076,64.6164,64.7949,109444.0
2023-11-09 09:40:00,68.99,69.1,68.89,69.09,152780.0,64.8137,64.917,64.7197,64.9076,152780.0
2023-11-09 09:50:00,69.09,69.13,68.83,68.9,75393.0,64.9076,64.9452,64.6634,64.7291,75393.0
2023-11-09 10:00:00,68.89,68.97,68.6,68.63,79585.0,64.7197,64.7949,64.4473,64.4755,79585.0
2023-11-09 10:10:00,68.65,68.75,68.55,68.57,160729.0,64.4943,64.5882,64.4003,64.4191,160729.0
2023-11-09 10:20:00,68.57,68.68,68.48,68.54,88170.0,64.4191,64.5224,64.3346,64.3909,88170.0
2023-11-09 10:30:00,68.53,68.63,68.48,68.55,53509.0,64.3815,64.4755,64.3346,64.4003,53509.0
2023-11-09 10:40:00,68.56,68.69,68.55,68.57,38637.0,64.4097,64.5318,64.4003,64.4191,38637.0
2023-11-09 10:50:00,68.59,68.71,68.56,68.7,44044.0,64.4379,64.5506,64.4097,64.5412,44044.0
2023-11-09 11:00:00,68.7,68.76,68.63,68.64,30035.0,64.5412,64.5976,64.4755,64.4849,30035.0
2023-11-09 11:10:00,68.64,68.67,68.56,68.67,32812.0,64.4849,64.513,64.4097,64.513,32812.0
2023-11-09 11:20:00,68.67,68.77,68.66,68.73,56291.0,64.513,64.607,64.5037,64.5694,56291.0
2023-11-09 11:30:00,68.72,68.74,68.58,68.61,58404.0,64.56,64.5788,64.4285,64.4567,58404.0
2023-11-09 11:40:00,68.62,68.76,68.61,68.76,29307.0,64.4661,64.5976,64.4567,64.5976,29307.0
2023-11-09 11:50:00,68.75,68.82,68.73,68.82,27157.0,64.5882,64.654,64.5694,64.654,27157.0
2023-11-09 12:00:00,68.82,69.1,68.82,69.06,112421.0,64.654,64.917,64.654,64.8794,112421.0
2023-11-09 12:10:00,69.07,69.19,69.04,69.08,26090.0,64.8888,65.0016,64.8607,64.8982,26090.0
2023-11-09 12:20:00,69.08,69.12,69.04,69.07,49760.0,64.8982,64.9358,64.8607,64.8888,49760.0
2023-11-09 12:30:00,69.08,69.17,69.06,69.14,25838.0,64.8982,64.9828,64.8794,64.9546,25838.0
2023-11-09 12:40:00,69.14,69.16,69.06,69.08,23582.0,64.9546,64.9734,64.8794,64.8982,23582.0
2023-11-09 12:50:00,69.08,69.1,69.03,69.06,23999.0,64.8982,64.917,64.8513,64.8794,23999.0
2023-11-09 13:00:00,69.06,69.08,68.75,68.81,89844.0,64.8794,64.8982,64.5882,64.6446,89844.0
2023-11-09 13:10:00,68.79,68.85,68.7,68.71,39655.0,64.6258,64.6822,64.5412,64.5506,39655.0
2023-11-09 13:20:00,68.71,68.71,68.57,68.6,60480.0,64.5506,64.5506,64.4191,64.4473,60480.0
2023-11-09 13:30:00,68.58,68.71,68.5,68.63,36322.0,64.4285,64.5506,64.3533,64.4755,36322.0
2023-11-09 13:40:00,68.63,68.65,68.5,68.61,32953.0,64.4755,64.4943,64.3533,64.4567,32953.0
2023-11-09 13:50:00,68.61,68.75,68.59,68.65,77809.0,64.4567,64.5882,64.4379,64.4943,77809.0
2023-11-09 14:00:00,68.65,68.65,68.44,68.54,119192.0,64.4943,64.4943,64.297,64.3909,119192.0
2023-11-09 14:10:00,68.55,68.56,68.33,68.39,37152.0,64.4003,64.4097,64.1936,64.25,37152.0
2023-11-09 14:20:00,68.4,68.48,68.33,68.33,163694.0,64.2594,64.3346,64.1936,64.1936,163694.0
2023-11-09 14:30:00,68.33,68.47,68.28,68.4,62126.0,64.1936,64.3252,64.1467,64.2594,62126.0
2023-11-09 14:40:00,68.4,68.45,68.36,68.41,42406.0,64.2594,64.3064,64.2218,64.2688,42406.0
2023-11-09 14:50:00,68.4,68.41,68.29,68.37,53976.0,64.2594,64.2688,64.1561,64.2312,53976.0
2023-11-09 15:00:00,68.36,68.44,68.32,68.38,111698.0,64.2218,64.297,64.1842,64.2406,111698.0
2023-11-09 15:10:00,68.38,68.41,68.33,68.38,79859.0,64.2406,64.2688,64.1936,64.2406,79859.0
2023-11-09 15:20:00,68.37,68.37,68.28,68.32,66324.0,64.2312,64.2312,64.1467,64.1842,66324.0
2023-11-09 15:30:00,68.33,68.41,68.28,68.3,94330.0,64.1936,64.2688,64.1467,64.1654,94330.0
2023-11-09 15:40:00,68.3,68.39,68.26,68.3,129359.0,64.1654,64.25,64.1279,64.1654,129359.0
2023-11-09 15:50:00,68.28,68.36,67.95,67.99,1083562.0,64.1467,64.2218,63.8366,63.8742,1083562.0
2023-11-10 09:30:00,68.39,68.44,68.12,68.25,94493.0,64.25,64.297,63.9963,64.1185,94493.0
2023-11-10 09:40:00,68.24,68.27,67.97,68.12,57166.0,64.1091,64.1373,63.8554,63.9963,57166.0
2023-11-10 09:50:00,68.12,68.18,67.97,68.04,57099.0,63.9963,64.0527,63.8554,63.9212,57099.0
2023-11-10 10:00:00,68.01,68.21,67.9,68.15,47612.0,63.893,64.0809,63.7897,64.0245,47612.0
2023-11-10 10:10:00,68.14,68.22,68.07,68.22,63070.0,64.0151,64.0903,63.9494,64.0903,63070.0
2023-11-10 10:20:00,68.21,68.22,68.07,68.12,47881.0,64.0809,64.0903,63.9494,63.9963,47881.0
2023-11-10 10:30:00,68.12,68.18,68.01,68.01,69675.0,63.9963,64.0527,63.893,63.893,69675.0
2023-11-10 10:40:00,68.0,68.03,67.93,68.02,56090.0,63.8836,63.9118,63.8178,63.9024,56090.0
2023-11-10 10:50:00,68.03,68.05,67.88,67.9,51454.0,63.9118,63.9306,63.7709,63.7897,51454.0
2023-11-10 11:00:00,67.91,68.11,67.9,68.05,47287.0,63.7991,63.9869,63.7897,63.9306,47287.0
2023-11-10 11:10:00,68.03,68.11,68.02,68.07,52200.0,63.9118,63.9869,63.9024,63.9494,52200.0
2023-11-10 11:20:00,68.06,68.1,68.03,68.09,57300.0,63.94,63.9776,63.9118,63.9682,57300.0
2023-11-10 11:30:00,68.09,68.23,68.06,68.15,118747.0,63.9682,64.0997,63.94,64.0245,118747.0
2023-11-10 11:40:00,68.15,68.16,67.98,67.98,37617.0,64.0245,64.0339,63.8648,63.8648,37617.0
2023-11-10 11:50:00,67.99,68.05,67.98,68.03,27142.0,63.8742,63.9306,63.8648,63.9118,27142.0
2023-11-10 12:00:00,68.03,68.11,67.92,68.0,36918.0,63.9118,63.9869,63.8085,63.8836,36918.0
2023-11-10 12:10:00,67.98,68.02,67.87,67.9,24145.0,63.8648,63.9024,63.7615,63.7897,24145.0
2023-11-10 12:20:00,67.89,67.89,67.83,67.86,38417.0,63.7803,63.7803,63.7239,63.7521,38417.0
2023-11-10 12:30:00,67.86,67.94,67.83,67.92,79337.0,63.7521,63.8272,63.7239,63.8085,79337.0
2023-11-10 12:40:00,67.92,67.92,67.8,67.8,50304.0,63.8085,63.8085,63.6957,63.6957,50304.0
2023-11-10 12:50:00,67.81,68.01,67.8,68.0,59574.0,63.7051,63.893,63.6957,63.8836,59574.0
2023-11-10 13:00:00,68.01,68.02,67.92,67.98,35216.0,63.893,63.9024,63.8085,63.8648,35216.0
2023-11-10 13:10:00,67.98,68.04,67.97,68.0,38657.0,63.8648,63.9212,63.8554,63.8836,38657.0
2023-11-10 13:20:00,68.0,68.06,67.97,67.97,45771.0,63.8836,63.94,63.8554,63.8554,45771.0
2023-11-10 13:30:00,67.97,68.03,67.7,68.01,1459597.0,63.8554,63.9118,63.6018,63.893,1459597.0
2023-11-10 13:40:00,68.01,68.1,67.98,68.06,112713.0,63.893,63.9776,63.8648,63.94,112713.0
2023-11-10 13:50:00,68.06,68.07,67.94,68.03,44166.0,63.94,63.9494,63.8272,63.9118,44166.0
2023-11-10 14:00:00,68.03,68.07,68.0,68.03,44831.0,63.9118,63.9494,63.8836,63.9118,44831.0
2023-11-10 14:10:00,68.03,68.1,68.02,68.07,65110.0,63.9118,63.9776,63.9024,63.9494,65110.0
2023-11-10 14:20:00,68.07,68.09,67.99,68.02,44313.0,63.9494,63.9682,63.8742,63.9024,44313.0
2023-11-10 14:30:00,68.02,68.03,67.98,68.0,47254.0,63.9024,63.9118,63.8648,63.8836,47254.0
2023-11-10 14:40:00,68.0,68.0,67.97,68.0,33603.0,63.8836,63.8836,63.8554,63.8836,33603.0
2023-11-10 14:50:00,68.0,68.02,67.87,67.9,52669.0,63.8836,63.9024,63.7615,63.7897,52669.0
2023-11-10 15:00:00,67.91,67.94,67.84,67.91,58056.0,63.7991,63.8272,63.7333,63.7991,58056.0
2023-11-10 15:10:00,67.92,67.94,67.88,67.91,67761.0,63.8085,63.8272,63.7709,63.7991,67761.0
2023-11-10 15:20:00,67.91,67.97,67.85,67.96,63418.0,63.7991,63.8554,63.7427,63.846,63418.0
2023-11-10 15:30:00,67.96,68.08,67.96,68.02,129165.0,63.846,63.9588,63.846,63.9024,129165.0
2023-11-10 15:40:00,68.01,68.11,67.98,68.03,214241.0,63.893,63.9869,63.8648,63.9118,214241.0
2023-11-10 15:50:00,68.02,68.16,68.02,68.07,497920.0,63.9024,64.0339,63.9024,63.9494,497920.0
2023-11-13 09:30:00,67.95,68.2,67.59,67.79,94060.0,63.8366,64.0715,63.4984,63.6863,94060.0
2023-11-13 09:40:00,67.8,68.11,67.78,67.99,87042.0,63.6957,63.9869,63.6769,63.8742,87042.0
2023-11-13 09:50:00,67.97,68.08,67.8,67.83,93298.0,63.8554,63.9588,63.6957,63.7239,93298.0
2023-11-13 10:00:00,67.82,67.88,67.58,67.67,147313.0,63.7145,63.7709,63.489,63.5736,147313.0
2023-11-13 10:10:00,67.67,67.82,67.57,67.77,34933.0,63.5736,63.7145,63.4796,63.6675,34933.0
2023-11-13 10:20:00,67.75,67.83,67.73,67.78,40092.0,63.6487,63.7239,63.63,63.6769,40092.0
2023-11-13 10:30:00,67.76,67.84,67.69,67.78,46799.0,63.6581,63.7333,63.5924,63.6769,46799.0
2023-11-13 10:40:00,67.8,67.82,67.62,67.64,43060.0,63.6957,63.7145,63.5266,63.5454,43060.0
2023-11-13 10:50:00,67.66,67.66,67.53,67.56,72463.0,63.5642,63.5642,63.4421,63.4702,72463.0
2023-11-13 11:00:00,67.57,67.69,67.46,67.55,110747.0,63.4796,63.5924,63.3763,63.4608,110747.0
2023-11-13 11:10:00,67.55,67.61,67.39,67.44,57598.0,63.4608,63.5172,63.3105,63.3575,57598.0
2023-11-13 11:20:00,67.43,67.57,67.37,67.51,47581.0,63.3481,63.4796,63.2917,63.4233,47581.0
2023-11-13 11:30:00,67.51,67.74,67.51,67.73,57346.0,63.4233,63.6393,63.4233,63.63,57346.0
2023-11-13 11:40:00,67.71,67.83,67.71,67.74,37087.0,63.6112,63.7239,63.6112,63.6393,37087.0
2023-11-13 11:50:00,67.73,67.73,67.66,67.73,50359.0,63.63,63.63,63.5642,63.63,50359.0
2023-11-13 12:00:00,67.74,67.78,67.69,67.71,30778.0,63.6393,63.6769,63.5924,63.6112,30778.0
2023-11-13 12:10:00,67.72,67.73,67.63,67.67,41076.0,63.6206,63.63,63.536,63.5736,41076.0
2023-11-13 12:20:00,67.67,67.72,67.63,67.66,30935.0,63.5736,63.6206,63.536,63.5642,30935.0
2023-11-13 12:30:00,67.65,67.68,67.5,67.52,34710.0,63.5548,63.583,63.4139,63.4327,34710.0
2023-11-13 12:40:00,67.51,67.53,67.43,67.45,38819.0,63.4233,63.4421,63.3481,63.3669,38819.0
2023-11-13 12:50:00,67.45,67.47,67.39,67.47,41899.0,63.3669,63.3857,63.3105,63.3857,41899.0
2023-11-13 13:00:00,67.48,67.49,67.3,67.31,54269.0,63.3951,63.4045,63.226,63.2354,54269.0
2023-11-13 13:10:00,67.31,67.48,67.3,67.45,24822.0,63.2354,63.3951,63.226,63.3669,24822.0
2023-11-13 13:20:00,67.44,67.46,67.35,67.36,40931.0,63.3575,63.3763,63.273,63.2824,40931.0
2023-11-13 13:30:00,67.36,67.37,67.19,67.37,65431.0,63.2824,63.2917,63.1226,63.2917,65431.0
2023-11-13 13:40:00,67.37,67.47,67.35,67.43,28328.0,63.2917,63.3857,63.273,63.3481,28328.0
2023-11-13 13:50:00,67.44,67.48,67.36,67.38,68908.0,63.3575,63.3951,63.2824,63.3011,68908.0
2023-11-13 14:00:00,67.37,67.41,67.32,67.38,35509.0,63.2917,63.3293,63.2448,63.3011,35509.0
2023-11-13 14:10:00,67.37,67.4,67.35,67.38,51501.0,63.2917,63.3199,63.273,63.3011,51501.0
2023-11-13 14:20:00,67.38,67.38,67.31,67.35,42057.0,63.3011,63.3011,63.2354,63.273,42057.0
2023-11-13 14:30:00,67.36,67.41,67.34,67.37,28881.0,63.2824,63.3293,63.2636,63.2917,28881.0
2023-11-13 14:40:00,67.37,67.4,67.36,67.39,42961.0,63.2917,63.3199,63.2824,63.3105,42961.0
2023-11-13 14:50:00,67.39,67.39,67.28,67.3,39541.0,63.3105,63.3105,63.2072,63.226,39541.0
2023-11-13 15:00:00,67.29,67.38,67.21,67.38,46831.0,63.2166,63.3011,63.1414,63.3011,46831.0
2023-11-13 15:10:00,67.37,67.4,67.31,67.35,46289.0,63.2917,63.3199,63.2354,63.273,46289.0
2023-11-13 15:20:00,67.35,67.36,67.3,67.31,112783.0,63.273,63.2824,63.226,63.2354,112783.0
2023-11-13 15:30:00,67.31,67.38,67.24,67.34,117092.0,63.2354,63.3011,63.1696,63.2636,117092.0
2023-11-13 15:40:00,67.34,67.47,67.33,67.38,201609.0,63.2636,63.3857,63.2542,63.3011,201609.0
2023-11-13 15:50:00,67.39,67.43,67.3,67.34,459123.0,63.3105,63.3481,63.226,63.2636,459123.0
2023-11-14 09:30:00,68.24,68.49,68.12,68.48,220349.0,64.1091,64.3439,63.9963,64.3346,220349.0
2023-11-14 09:40:00,68.47,68.65,68.4,68.61,112726.0,64.3252,64.4943,64.2594,64.4567,112726.0
2023-11-14 09:50:00,68.62,68.62,68.24,68.37,112251.0,64.4661,64.4661,64.1091,64.2312,112251.0
2023-11-14 10:00:00,68.37,68.41,68.23,68.33,127092.0,64.2312,64.2688,64.0997,64.1936,127092.0
2023-11-14 10:10:00,68.33,68.48,68.29,68.41,183487.0,64.1936,64.3346,64.1561,64.2688,183487.0
2023-11-14 10:20:00,68.4,68.44,68.3,68.44,107845.0,64.2594,64.297,64.1654,64.297,107845.0
2023-11-14 10:30:00,68.44,68.57,68.38,68.54,361209.0,64.297,64.4191,64.2406,64.3909,361209.0
2023-11-14 10:40:00,68.55,68.85,68.53,68.8,132420.0,64.4003,64.6822,64.3815,64.6352,132420.0
2023-11-14 10:50:00,68.79,68.88,68.71,68.81,98606.0,64.6258,64.7103,64.5506,64.6446,98606.0
2023-11-14 11:00:00,68.83,68.96,68.82,68.91,106851.0,64.6634,64.7855,64.654,64.7385,106851.0
2023-11-14 11:10:00,68.92,68.97,68.88,68.9,201008.0,64.7479,64.7949,64.7103,64.7291,201008.0
2023-11-14 11:20:00,68.9,68.95,68.79,68.87,69273.0,64.7291,64.7761,64.6258,64.7009,69273.0
2023-11-14 11:30:00,68.87,68.9,68.84,68.88,40131.0,64.7009,64.7291,64.6728,64.7103,40131.0
2023-11-14 11:40:00,68.89,68.95,68.84,68.85,48397.0,64.7197,64.7761,64.6728,64.6822,48397.0
2023-11-14 11:50:00,68.88,68.89,68.76,68.78,32338.0,64.7103,64.7197,64.5976,64.6164,32338.0
2023-11-14 12:00:00,68.78,68.81,68.7,68.77,65067.0,64.6164,64.6446,64.5412,64.607,65067.0
2023-11-14 12:10:00,68.76,68.83,68.73,68.75,36773.0,64.5976,64.6634,64.5694,64.5882,36773.0
2023-11-14 12:20:00,68.75,68.85,68.73,68.83,67547.0,64.5882,64.6822,64.5694,64.6634,67547.0
2023-11-14 12:30:00,68.82,68.85,68.73,68.77,74547.0,64.654,64.6822,64.5694,64.607,74547.0
2023-11-14 12:40:00,68.76,68.76,68.59,68.65,80806.0,64.5976,64.5976,64.4379,64.4943,80806.0
2023-11-14 12:50:00,68.64,68.65,68.6,68.6,22885.0,64.4849,64.4943,64.4473,64.4473,22885.0
2023-11-14 13:00:00,68.59,68.6,68.53,68.54,31108.0,64.4379,64.4473,64.3815,64.3909,31108.0
2023-11-14 13:10:00,68.53,68.54,68.45,68.45,28946.0,64.3815,64.3909,64.3064,64.3064,28946.0
2023-11-14 13:20:00,68.45,68.56,68.43,68.54,33814.0,64.3064,64.4097,64.2876,64.3909,33814.0
2023-11-14 13:30:00,68.54,68.62,68.49,68.5,44023.0,64.3909,64.4661,64.3439,64.3533,44023.0
2023-11-14 13:40:00,68.5,68.53,68.4,68.44,79572.0,64.3533,64.3815,64.2594,64.297,79572.0
2023-11-14 13:50:00,68.44,68.51,68.42,68.46,45078.0,64.297,64.3627,64.2782,64.3158,45078.0
2023-11-14 14:00:00,68.46,68.64,68.46,68.54,42154.0,64.3158,64.4849,64.3158,64.3909,42154.0
2023-11-14 14:10:00,68.53,68.58,68.45,68.53,40121.0,64.3815,64.4285,64.3064,64.3815,40121.0
2023-11-14 14:20:00,68.53,68.58,68.47,68.58,41745.0,64.3815,64.4285,64.3252,64.4285,41745.0
2023-11-14 14:30:00,68.58,68.64,68.57,68.62,30763.0,64.4285,64.4849,64.4191,64.4661,30763.0
2023-11-14 14:40:00,68.62,68.72,68.62,68.69,86661.0,64.4661,64.56,64.4661,64.5318,86661.0
2023-11-14 14:50:00,68.69,68.83,68.69,68.82,79943.0,64.5318,64.6634,64.5318,64.654,79943.0
2023-11-14 15:00:00,68.81,69.1,68.76,69.09,156396.0,64.6446,64.917,64.5976,64.9076,156396.0
2023-11-14 15:10:00,69.09,69.14,68.75,69.09,189716.0,64.9076,64.9546,64.5882,64.9076,189716.0
2023-11-14 15:20:00,69.09,69.17,69.0,69.07,105035.0,64.9076,64.9828,64.8231,64.8888,105035.0
2023-11-14 15:30:00,69.08,69.24,69.07,69.23,91778.0,64.8982,65.0485,64.8888,65.0391,91778.0
2023-11-14 15:40:00,69.23,69.29,69.14,69.14,134636.0,65.0391,65.0955,64.9546,64.9546,134636.0
2023-11-14 15:50:00,69.15,69.25,69.03,69.23,367999.0,64.964,65.0579,64.8513,65.0391,367999.0
2023-11-15 09:30:00,69.08,69.31,69.07,69.15,104367.0,64.8982,65.1143,64.8888,64.964,104367.0
2023-11-15 09:40:00,69.16,69.35,69.05,69.35,78344.0,64.9734,65.1519,64.87,65.1519,78344.0
2023-11-15 09:50:00,69.36,69.69,69.34,69.65,64144.0,65.1613,65.4713,65.1425,65.4337,64144.0
2023-11-15 10:00:00,69.67,69.81,69.67,69.72,96403.0,65.4525,65.584,65.4525,65.4995,96403.0
2023-11-15 10:10:00,69.71,69.8,69.63,69.67,108544.0,65.4901,65.5746,65.4149,65.4525,108544.0
2023-11-15 10:20:00,69.67,69.72,69.59,69.62,69850.0,65.4525,65.4995,65.3774,65.4055,69850.0
2023-11-15 10:30:00,69.63,69.64,69.32,69.34,79856.0,65.4149,65.4243,65.1237,65.1425,79856.0
2023-11-15 10:40:00,69.33,69.38,69.27,69.28,42574.0,65.1331,65.1801,65.0767,65.0861,42574.0
2023-11-15 10:50:00,69.3,69.3,69.0,69.0,93043.0,65.1049,65.1049,64.8231,64.8231,93043.0
2023-11-15 11:00:00,69.0,69.03,68.83,68.87,46789.0,64.8231,64.8513,64.6634,64.7009,46789.0
2023-11-15 11:10:00,68.87,68.92,68.75,68.82,39730.0,64.7009,64.7479,64.5882,64.654,39730.0
2023-11-15 11:20:00,68.83,68.9,68.7,68.79,47481.0,64.6634,64.7291,64.5412,64.6258,47481.0
2023-11-15 11:30:00,68.78,68.83,68.69,68.81,36505.0,64.6164,64.6634,64.5318,64.6446,36505.0
2023-11-15 11:40:00,68.79,68.81,68.68,68.79,41984.0,64.6258,64.6446,64.5224,64.6258,41984.0
2023-11-15 11:50:00,68.79,68.87,68.79,68.85,33726.0,64.6258,64.7009,64.6258,64.6822,33726.0
2023-11-15 12:00:00,68.85,68.97,68.79,68.79,29277.0,64.6822,64.7949,64.6258,64.6258,29277.0
2023-11-15 12:10:00,68.79,68.91,68.78,68.88,43636.0,64.6258,64.7385,64.6164,64.7103,43636.0
2023-11-15 12:20:00,68.88,68.9,68.82,68.89,23956.0,64.7103,64.7291,64.654,64.7197,23956.0
2023-11-15 12:30:00,68.9,68.96,68.89,68.94,17697.0,64.7291,64.7855,64.7197,64.7667,17697.0
2023-11-15 12:40:00,68.94,68.97,68.81,68.84,22267.0,64.7667,64.7949,64.6446,64.6728,22267.0
2023-11-15 12:50:00,68.84,68.84,68.76,68.79,29993.0,64.6728,64.6728,64.5976,64.6258,29993.0
2023-11-15 13:00:00,68.8,68.88,68.79,68.85,26954.0,64.6352,64.7103,64.6258,64.6822,26954.0
2023-11-15 13:10:00,68.87,68.97,68.87,68.89,30870.0,64.7009,64.7949,64.7009,64.7197,30870.0
2023-11-15 13:20:00,68.89,68.96,68.87,68.9,24204.0,64.7197,64.7855,64.7009,64.7291,24204.0
2023-11-15 13:30:00,68.89,68.9,68.73,68.76,52261.0,64.7197,64.7291,64.5694,64.5976,52261.0
2023-11-15 13:40:00,68.76,68.78,68.69,68.73,52124.0,64.5976,64.6164,64.5318,64.5694,52124.0
2023-11-15 13:50:00,68.73,68.81,68.7,68.78,40638.0,64.5694,64.6446,64.5412,64.6164,40638.0
2023-11-15 14:00:00,68.77,68.8,68.73,68.75,39572.0,64.607,64.6352,64.5694,64.5882,39572.0
2023-11-15 14:10:00,68.75,68.84,68.73,68.82,22571.0,64.5882,64.6728,64.5694,64.654,22571.0
2023-11-15 14:20:00,68.83,68.89,68.81,68.87,32351.0,64.6634,64.7197,64.6446,64.7009,32351.0
2023-11-15 14:30:00,68.86,68.89,68.84,68.87,34052.0,64.6915,64.7197,64.6728,64.7009,34052.0
2023-11-15 14:40:00,68.86,68.87,68.79,68.79,25526.0,64.6915,64.7009,64.6258,64.6258,25526.0
2023-11-15 14:50:00,68.79,68.88,68.75,68.86,40800.0,64.6258,64.7103,64.5882,64.6915,40800.0
2023-11-15 15:00:00,68.86,68.93,68.81,68.85,31892.0,64.6915,64.7573,64.6446,64.6822,31892.0
2023-11-15 15:10:00,68.86,68.9,68.83,68.84,50522.0,64.6915,64.7291,64.6634,64.6728,50522.0
2023-11-15 15:20:00,68.84,68.96,68.81,68.95,41416.0,64.6728,64.7855,64.6446,64.7761,41416.0
2023-11-15 15:30:00,68.95,68.99,68.92,68.92,47823.0,64.7761,64.8137,64.7479,64.7479,47823.0
2023-11-15 15:40:00,68.92,68.94,68.74,68.74,82156.0,64.7479,64.7667,64.5788,64.5788,82156.0
2023-11-15 15:50:00,68.75,68.84,68.7,68.77,256084.0,64.5882,64.6728,64.5412,64.607,256084.0
2023-11-16 09:30:00,69.39,69.95,69.26,69.62,124527.0,65.1895,65.7156,65.0673,65.4055,124527.0
2023-11-16 09:40:00,69.62,69.75,69.53,69.54,62680.0,65.4055,65.5277,65.321,65.3304,62680.0
2023-11-16 09:50:00,69.56,69.73,69.45,69.71,55139.0,65.3492,65.5089,65.2458,65.4901,55139.0
2023-11-16 10:00:00,69.7,69.85,69.67,69.75,58209.0,65.4807,65.6216,65.4525,65.5277,58209.0
2023-11-16 10:10:00,69.73,69.84,69.72,69.79,36535.0,65.5089,65.6122,65.4995,65.5652,36535.0
2023-11-16 10:20:00,69.79,69.99,69.79,69.95,40472.0,65.5652,65.7531,65.5652,65.7156,40472.0
2023-11-16 10:30:00,69.96,70.04,69.9,70.03,79103.0,65.725,65.8001,65.6686,65.7907,79103.0
2023-11-16 10:40:00,70.02,70.02,69.86,69.89,85703.0,65.7813,65.7813,65.631,65.6592,85703.0
2023-11-16 10:50:00,69.88,69.88,69.74,69.84,40244.0,65.6498,65.6498,65.5183,65.6122,40244.0
2023-11-16 11:00:00,69.84,69.87,69.77,69.83,31460.0,65.6122,65.6404,65.5465,65.6028,31460.0
2023-11-16 11:10:00,69.84,69.88,69.69,69.73,57610.0,65.6122,65.6498,65.4713,65.5089,57610.0
2023-11-16 11:20:00,69.73,69.75,69.65,69.72,69798.0,65.5089,65.5277,65.4337,65.4995,69798.0
2023-11-16 11:30:00,69.72,69.73,69.63,69.71,64155.0,65.4995,65.5089,65.4149,65.4901,64155.0
2023-11-16 11:40:00,69.72,69.86,69.71,69.86,30620.0,65.4995,65.631,65.4901,65.631,30620.0
2023-11-16 11:50:00,69.85,69.92,69.83,69.84,62513.0,65.6216,65.6874,65.6028,65.6122,62513.0
2023-11-16 12:00:00,69.85,69.89,69.67,69.69,95329.0,65.6216,65.6592,65.4525,65.4713,95329.0
2023-11-16 12:10:00,69.68,69.71,69.53,69.71,63459.0,65.4619,65.4901,65.321,65.4901,63459.0
2023-11-16 12:20:00,69.72,69.76,69.69,69.69,20952.0,65.4995,65.5371,65.4713,65.4713,20952.0
2023-11-16 12:30:00,69.69,69.81,69.69,69.81,36019.0,65.4713,65.584,65.4713,65.584,36019.0
2023-11-16 12:40:00,69.81,69.87,69.8,69.84,16201.0,65.584,65.6404,65.5746,65.6122,16201.0
2023-11-16 12:50:00,69.84,69.98,69.84,69.97,29775.0,65.6122,65.7437,65.6122,65.7344,29775.0
2023-11-16 13:00:00,69.97,69.99,69.88,69.92,31394.0,65.7344,65.7531,65.6498,65.6874,31394.0
2023-11-16 13:10:00,69.94,70.03,69.88,70.01,48356.0,65.7062,65.7907,65.6498,65.7719,48356.0
2023-11-16 13:20:00,70.02,70.21,70.01,70.16,54929.0,65.7813,65.9598,65.7719,65.9129,54929.0
2023-11-16 13:30:00,70.15,70.17,70.02,70.09,40288.0,65.9035,65.9222,65.7813,65.8471,40288.0
2023-11-16 13:40:00,70.09,70.22,70.03,70.04,83683.0,65.8471,65.9692,65.7907,65.8001,83683.0
2023-11-16 13:50:00,70.04,70.13,70.02,70.11,63175.0,65.8001,65.8847,65.7813,65.8659,63175.0
2023-11-16 14:00:00,70.11,70.27,70.11,70.24,85541.0,65.8659,66.0162,65.8659,65.988,85541.0
2023-11-16 14:10:00,70.24,70.27,70.12,70.15,65315.0,65.988,66.0162,65.8753,65.9035,65315.0
2023-11-16 14:20:00,70.15,70.21,70.14,70.2,34896.0,65.9035,65.9598,65.8941,65.9504,34896.0
2023-11-16 14:30:00,70.21,70.35,70.21,70.3,61059.0,65.9598,66.0913,65.9598,66.0444,61059.0
2023-11-16 14:40:00,70.31,70.31,70.25,70.26,42510.0,66.0538,66.0538,65.9974,66.0068,42510.0
2023-11-16 14:50:00,70.25,70.28,70.2,70.27,67867.0,65.9974,66.0256,65.9504,66.0162,67867.0
2023-11-16 15:00:00,70.26,70.3,70.17,70.22,120613.0,66.0068,66.0444,65.9222,65.9692,120613.0
2023-11-16 15:10:00,70.22,70.22,70.03,70.08,79784.0,65.9692,65.9692,65.7907,65.8377,79784.0
2023-11-16 15:20:00,70.08,70.25,70.08,70.19,66645.0,65.8377,65.9974,65.8377,65.941,66645.0
2023-11-16 15:30:00,70.2,70.23,70.13,70.16,100001.0,65.9504,65.9786,65.8847,65.9129,100001.0
2023-11-16 15:40:00,70.16,70.19,70.09,70.18,100432.0,65.9129,65.941,65.8471,65.9316,100432.0
2023-11-16 15:50:00,70.17,70.31,70.07,70.28,664340.0,65.9222,66.0538,65.8283,66.0256,664340.0
2023-11-17 09:30:00,69.99,70.0,69.35,69.44,264971.0,66.4128,66.4223,65.8056,65.891,264971.0
2023-11-17 09:40:00,69.45,69.64,69.35,69.42,191184.0,65.9004,66.0807,65.8056,65.872,191184.0
2023-11-17 09:50:00,69.42,69.54,69.3,69.49,66237.0,65.872,65.9858,65.7581,65.9384,66237.0
2023-11-17 10:00:00,69.5,69.61,69.47,69.57,37297.0,65.9479,66.0523,65.9194,66.0143,37297.0
2023-11-17 10:10:00,69.59,69.7,69.52,69.65,52220.0,66.0333,66.1377,65.9669,66.0902,52220.0
2023-11-17 10:20:00,69.66,69.72,69.56,69.69,99272.0,66.0997,66.1566,66.0048,66.1282,99272.0
2023-11-17 10:30:00,69.68,69.72,69.59,69.63,98886.0,66.1187,66.1566,66.0333,66.0712,98886.0
2023-11-17 10:40:00,69.62,69.75,69.58,69.67,90065.0,66.0618,66.1851,66.0238,66.1092,90065.0
2023-11-17 10:50:00,69.67,69.71,69.52,69.64,42666.0,66.1092,66.1472,65.9669,66.0807,42666.0
2023-11-17 11:00:00,69.65,69.83,69.63,69.83,29656.0,66.0902,66.261,66.0712,66.261,29656.0
2023-11-17 11:10:00,69.81,69.83,69.62,69.72,72248.0,66.242,66.261,66.0618,66.1566,72248.0
2023-11-17 11:20:00,69.73,69.79,69.57,69.59,56218.0,66.1661,66.2231,66.0143,66.0333,56218.0
2023-11-17 11:30:00,69.58,69.6,69.29,69.46,108014.0,66.0238,66.0428,65.7486,65.9099,108014.0
2023-11-17 11:40:00,69.45,69.54,69.42,69.49,76322.0,65.9004,65.9858,65.872,65.9384,76322.0
2023-11-17 11:50:00,69.49,69.55,69.46,69.46,27174.0,65.9384,65.9953,65.9099,65.9099,27174.0
2023-11-17 12:00:00,69.46,69.6,69.45,69.59,93490.0,65.9099,66.0428,65.9004,66.0333,93490.0
2023-11-17 12:10:00,69.6,69.65,69.53,69.6,38063.0,66.0428,66.0902,65.9764,66.0428,38063.0
2023-11-17 12:20:00,69.58,69.58,69.46,69.5,33915.0,66.0238,66.0238,65.9099,65.9479,33915.0
2023-11-17 12:30:00,69.5,69.64,69.49,69.62,31933.0,65.9479,66.0807,65.9384,66.0618,31933.0
2023-11-17 12:40:00,69.62,69.63,69.57,69.62,20215.0,66.0618,66.0712,66.0143,66.0618,20215.0
2023-11-17 12:50:00,69.62,69.62,69.5,69.55,34170.0,66.0618,66.0618,65.9479,65.9953,34170.0
2023-11-17 13:00:00,69.52,69.61,69.5,69.61,66873.0,65.9669,66.0523,65.9479,66.0523,66873.0
2023-11-17 13:10:00,69.62,69.64,69.58,69.6,29956.0,66.0618,66.0807,66.0238,66.0428,29956.0
2023-11-17 13:20:00,69.6,69.66,69.58,69.63,17949.0,66.0428,66.0997,66.0238,66.0712,17949.0
2023-11-17 13:30:00,69.63,69.69,69.59,69.67,30569.0,66.0712,66.1282,66.0333,66.1092,30569.0
2023-11-17 13:40:00,69.68,69.76,69.67,69.75,47158.0,66.1187,66.1946,66.1092,66.1851,47158.0
2023-11-17 13:50:00,69.75,69.79,69.69,69.75,48124.0,66.1851,66.2231,66.1282,66.1851,48124.0
2023-11-17 14:00:00,69.76,69.82,69.68,69.82,96482.0,66.1946,66.2515,66.1187,66.2515,96482.0
2023-11-17 14:10:00,69.83,69.88,69.8,69.81,46905.0,66.261,66.3085,66.2326,66.242,46905.0
2023-11-17 14:20:00,69.81,69.93,69.81,69.92,45009.0,66.242,66.3559,66.242,66.3464,45009.0
2023-11-17 14:30:00,69.92,69.98,69.9,69.92,45798.0,66.3464,66.4034,66.3274,66.3464,45798.0
2023-11-17 14:40:00,69.91,70.0,69.9,69.97,67315.0,66.3369,66.4223,66.3274,66.3939,67315.0
2023-11-17 14:50:00,69.97,69.98,69.89,69.93,90126.0,66.3939,66.4034,66.318,66.3559,90126.0
2023-11-17 15:00:00,69.93,69.94,69.82,69.85,84116.0,66.3559,66.3654,66.2515,66.28,84116.0
2023-11-17 15:10:00,69.86,69.92,69.84,69.91,61292.0,66.2895,66.3464,66.2705,66.3369,61292.0
2023-11-17 15:20:00,69.9,69.99,69.88,69.99,55336.0,66.3274,66.4128,66.3085,66.4128,55336.0
2023-11-17 15:30:00,70.0,70.05,69.8,69.83,123867.0,66.4223,66.4698,66.2326,66.261,123867.0
2023-11-17 15:40:00,69.83,69.86,69.69,69.76,103694.0,66.261,66.2895,66.1282,66.1946,103694.0
2023-11-17 15:50:00,69.77,69.79,69.69,69.78,399303.0,66.2041,66.2231,66.1282,66.2136,399303.0
2023-11-20 09:30:00,69.65,69.65,68.63,68.93,93643.0,66.0902,66.0902,65.1224,65.407,93643.0
2023-11-20 09:40:00,68.92,69.15,68.91,69.07,36265.0,65.3975,65.6158,65.388,65.5399,36265.0
2023-11-20 09:50:00,68.99,69.21,68.96,69.21,51523.0,65.464,65.6727,65.4355,65.6727,51523.0
2023-11-20 10:00:00,69.19,69.33,69.1,69.31,58794.0,65.6537,65.7866,65.5683,65.7676,58794.0
2023-11-20 10:10:00,69.3,69.38,69.19,69.23,40264.0,65.7581,65.834,65.6537,65.6917,40264.0
2023-11-20 10:20:00,69.21,69.22,69.1,69.19,28752.0,65.6727,65.6822,65.5683,65.6537,28752.0
2023-11-20 10:30:00,69.18,69.4,69.12,69.33,36213.0,65.6442,65.853,65.5873,65.7866,36213.0
2023-11-20 10:40:00,69.33,69.49,69.31,69.49,41069.0,65.7866,65.9384,65.7676,65.9384,41069.0
2023-11-20 10:50:00,69.5,69.5,69.21,69.25,36596.0,65.9479,65.9479,65.6727,65.7107,36596.0
2023-11-20 11:00:00,69.27,69.3,69.18,69.19,27279.0,65.7296,65.7581,65.6442,65.6537,27279.0
2023-11-20 11:10:00,69.19,69.36,69.14,69.36,33889.0,65.6537,65.815,65.6063,65.815,33889.0
2023-11-20 11:20:00,69.35,69.46,69.32,69.45,22029.0,65.8056,65.9099,65.7771,65.9004,22029.0
2023-11-20 11:30:00,69.45,69.49,69.39,69.44,29382.0,65.9004,65.9384,65.8435,65.891,29382.0
2023-11-20 11:40:00,69.44,69.47,69.37,69.43,22446.0,65.891,65.9194,65.8245,65.8815,22446.0
2023-11-20 11:50:00,69.42,69.42,69.29,69.31,33781.0,65.872,65.872,65.7486,65.7676,33781.0
2023-11-20 12:00:00,69.3,69.36,69.25,69.25,36504.0,65.7581,65.815,65.7107,65.7107,36504.0
2023-11-20 12:10:00,69.25,69.33,69.2,69.32,55178.0,65.7107,65.7866,65.6632,65.7771,55178.0
2023-11-20 12:20:00,69.32,69.36,69.23,69.25,19778.0,65.7771,65.815,65.6917,65.7107,19778.0
2023-11-20 12:30:00,69.24,69.26,69.1,69.12,25801.0,65.7012,65.7202,65.5683,65.5873,25801.0
2023-11-20 12:40:00,69.14,69.14,69.04,69.08,22518.0,65.6063,65.6063,65.5114,65.5494,22518.0
2023-11-20 12:50:00,69.08,69.13,69.05,69.13,23515.0,65.5494,65.5968,65.5209,65.5968,23515.0
2023-11-20 13:00:00,69.12,69.25,69.02,69.03,22492.0,65.5873,65.7107,65.4924,65.5019,22492.0
2023-11-20 13:10:00,69.02,69.11,68.99,69.08,49965.0,65.4924,65.5778,65.464,65.5494,49965.0
2023-11-20 13:20:00,69.08,69.15,68.99,69.0,31521.0,65.5494,65.6158,65.464,65.4734,31521.0
2023-11-20 13:30:00,69.01,69.12,69.0,69.11,31527.0,65.4829,65.5873,65.4734,65.5778,31527.0
2023-11-20 13:40:00,69.11,69.14,69.04,69.06,47631.0,65.5778,65.6063,65.5114,65.5304,47631.0
2023-11-20 13:50:00,69.06,69.15,69.06,69.13,29767.0,65.5304,65.6158,65.5304,65.5968,29767.0
2023-11-20 14:00:00,69.12,69.22,69.08,69.21,27944.0,65.5873,65.6822,65.5494,65.6727,27944.0
2023-11-20 14:10:00,69.22,69.23,69.12,69.16,30811.0,65.6822,65.6917,65.5873,65.6253,30811.0
2023-11-20 14:20:00,69.17,69.23,69.15,69.2,29111.0,65.6348,65.6917,65.6158,65.6632,29111.0
2023-11-20 14:30:00,69.2,69.23,69.18,69.2,30320.0,65.6632,65.6917,65.6442,65.6632,30320.0
2023-11-20 14:40:00,69.21,69.28,69.17,69.25,45001.0,65.6727,65.7391,65.6348,65.7107,45001.0
2023-11-20 14:50:00,69.25,69.33,69.23,69.28,30764.0,65.7107,65.7866,65.6917,65.7391,30764.0
2023-11-20 15:00:00,69.28,69.42,69.28,69.39,50751.0,65.7391,65.872,65.7391,65.8435,50751.0
2023-11-20 15:10:00,69.39,69.47,69.37,69.47,41146.0,65.8435,65.9194,65.8245,65.9194,41146.0
2023-11-20 15:20:00,69.46,69.47,69.36,69.42,32771.0,65.9099,65.9194,65.815,65.872,32771.0
2023-11-20 15:30:00,69.42,69.44,69.34,69.39,47187.0,65.872,65.891,65.7961,65.8435,47187.0
2023-11-20 15:40:00,69.38,69.52,69.38,69.49,142318.0,65.834,65.9669,65.834,65.9384,142318.0
2023-11-20 15:50:00,69.49,69.49,69.38,69.46,373577.0,65.9384,65.9384,65.834,65.9099,373577.0
2023-11-21 09:30:00,69.63,69.89,68.83,68.83,96274.0,66.0712,66.318,65.3121,65.3121,96274.0
2023-11-21 09:40:00,68.83,69.16,68.83,69.11,73883.0,65.3121,65.6253,65.3121,65.5778,73883.0
2023-11-21 09:50:00,69.13,69.26,69.04,69.11,71549.0,65.5968,65.7202,65.5114,65.5778,71549.0
2023-11-21 10:00:00,69.12,69.29,69.04,69.24,150248.0,65.5873,65.7486,65.5114,65.7012,150248.0
2023-11-21 10:10:00,69.23,69.26,69.14,69.2,33155.0,65.6917,65.7202,65.6063,65.6632,33155.0
2023-11-21 10:20:00,69.21,69.25,69.13,69.22,51692.0,65.6727,65.7107,65.5968,65.6822,51692.0
2023-11-21 10:30:00,69.24,69.3,69.18,69.23,59168.0,65.7012,65.7581,65.6442,65.6917,59168.0
2023-11-21 10:40:00,69.22,69.25,69.14,69.21,52351.0,65.6822,65.7107,65.6063,65.6727,52351.0
2023-11-21 10:50:00,69.2,69.33,69.18,69.33,49668.0,65.6632,65.7866,65.6442,65.7866,49668.0
2023-11-21 11:00:00,69.34,69.34,69.26,69.29,26087.0,65.7961,65.7961,65.7202,65.7486,26087.0
2023-11-21 11:10:00,69.29,69.3,69.18,69.2,20595.0,65.7486,65.7581,65.6442,65.6632,20595.0
2023-11-21 11:20:00,69.2,69.33,69.2,69.33,21131.0,65.6632,65.7866,65.6632,65.7866,21131.0
2023-11-21 11:30:00,69.33,69.45,69.32,69.32,35849.0,65.7866,65.9004,65.7771,65.7771,35849.0
2023-11-21 11:40:00,69.34,69.37,69.27,69.33,31374.0,65.7961,65.8245,65.7296,65.7866,31374.0
2023-11-21 11:50:00,69.33,69.38,69.31,69.36,31337.0,65.7866,65.834,65.7676,65.815,31337.0
2023-11-21 12:00:00,69.37,69.45,69.37,69.45,34521.0,65.8245,65.9004,65.8245,65.9004,34521.0
2023-11-21 12:10:00,69.45,69.52,69.41,69.42,23386.0,65.9004,65.9669,65.8625,65.872,23386.0
2023-11-21 12:20:00,69.43,69.45,69.39,69.44,25065.0,65.8815,65.9004,65.8435,65.891,25065.0
2023-11-21 12:30:00,69.44,69.55,69.43,69.55,58841.0,65.891,65.9953,65.8815,65.9953,58841.0
2023-11-21 12:40:00,69.54,69.62,69.54,69.62,61815.0,65.9858,66.0618,65.9858,66.0618,61815.0
2023-11-21 12:50:00,69.61,69.62,69.55,69.56,26776.0,66.0523,66.0618,65.9953,66.0048,26776.0
2023-11-21 13:00:00,69.56,69.57,69.49,69.55,84788.0,66.0048,66.0143,65.9384,65.9953,84788.0
2023-11-21 13:10:00,69.56,69.69,69.54,69.67,48008.0,66.0048,66.1282,65.9858,66.1092,48008.0
2023-11-21 13:20:00,69.67,69.73,69.67,69.7,26926.0,66.1092,66.1661,66.1092,66.1377,26926.0
2023-11-21 13:30:00,69.7,69.74,69.62,69.67,47365.0,66.1377,66.1756,66.0618,66.1092,47365.0
2023-11-21 13:40:00,69.68,69.7,69.61,69.65,27830.0,66.1187,66.1377,66.0523,66.0902,27830.0
2023-11-21 13:50:00,69.65,69.66,69.59,69.59,26836.0,66.0902,66.0997,66.0333,66.0333,26836.0
2023-11-21 14:00:00,69.58,69.69,69.54,69.67,30846.0,66.0238,66.1282,65.9858,66.1092,30846.0
2023-11-21 14:10:00,69.67,69.74,69.66,69.71,28989.0,66.1092,66.1756,66.0997,66.1472,28989.0
2023-11-21 14:20:00,69.72,69.74,69.63,69.7,36772.0,66.1566,66.1756,66.0712,66.1377,36772.0
2023-11-21 14:30:00,69.7,69.71,69.61,69.63,33397.0,66.1377,66.1472,66.0523,66.0712,33397.0
2023-11-21 14:40:00,69.62,69.62,69.52,69.56,31318.0,66.0618,66.0618,65.9669,66.0048,31318.0
2023-11-21 14:50:00,69.56,69.63,69.54,69.59,42470.0,66.0048,66.0712,65.9858,66.0333,42470.0
2023-11-21 15:00:00,69.59,69.7,69.57,69.57,54497.0,66.0333,66.1377,66.0143,66.0143,54497.0
2023-11-21 15:10:00,69.57,69.61,69.48,69.53,60066.0,66.0143,66.0523,65.9289,65.9764,60066.0
2023-11-21 15:20:00,69.53,69.54,69.43,69.5,58872.0,65.9764,65.9858,65.8815,65.9479,58872.0
2023-11-21 15:30:00,69.5,69.51,69.41,69.47,76956.0,65.9479,65.9574,65.8625,65.9194,76956.0
2023-11-21 15:40:00,69.46,69.61,69.45,69.61,106117.0,65.9099,66.0523,65.9004,66.0523,106117.0
2023-11-21 15:50:00,69.6,69.69,69.58,69.65,319199.0,66.0428,66.1282,66.0238,66.0902,319199.0
2023-11-22 09:30:00,69.93,69.94,69.21,69.45,85226.0,66.3559,66.3654,65.6727,65.9004,85226.0
2023-11-22 09:40:00,69.47,69.73,69.46,69.54,45588.0,65.9194,66.1661,65.9099,65.9858,45588.0
2023-11-22 09:50:00,69.52,69.61,69.37,69.59,55732.0,65.9669,66.0523,65.8245,66.0333,55732.0
2023-11-22 10:00:00,69.57,69.68,69.42,69.66,55097.0,66.0143,66.1187,65.872,66.0997,55097.0
2023-11-22 10:10:00,69.65,69.77,69.61,69.75,44684.0,66.0902,66.2041,66.0523,66.1851,44684.0
2023-11-22 10:20:00,69.76,69.8,69.57,69.59,32449.0,66.1946,66.2326,66.0143,66.0333,32449.0
2023-11-22 10:30:00,69.6,69.7,69.55,69.6,30595.0,66.0428,66.1377,65.9953,66.0428,30595.0
2023-11-22 10:40:00,69.59,69.68,69.54,69.62,28564.0,66.0333,66.1187,65.9858,66.0618,28564.0
2023-11-22 10:50:00,69.63,69.68,69.6,69.62,26072.0,66.0712,66.1187,66.0428,66.0618,26072.0
2023-11-22 11:00:00,69.62,69.66,69.53,69.59,27897.0,66.0618,66.0997,65.9764,66.0333,27897.0
2023-11-22 11:10:00,69.59,69.72,69.58,69.72,30919.0,66.0333,66.1566,66.0238,66.1566,30919.0
2023-11-22 11:20:00,69.72,69.72,69.56,69.59,25019.0,66.1566,66.1566,66.0048,66.0333,25019.0
2023-11-22 11:30:00,69.58,69.62,69.48,69.55,21318.0,66.0238,66.0618,65.9289,65.9953,21318.0
2023-11-22 11:40:00,69.54,69.58,69.49,69.52,17561.0,65.9858,66.0238,65.9384,65.9669,17561.0
2023-11-22 11:50:00,69.52,69.55,69.47,69.55,22422.0,65.9669,65.9953,65.9194,65.9953,22422.0
2023-11-22 12:00:00,69.55,69.65,69.52,69.6,26801.0,65.9953,66.0902,65.9669,66.0428,26801.0
2023-11-22 12:10:00,69.6,69.62,69.42,69.46,20984.0,66.0428,66.0618,65.872,65.9099,20984.0
2023-11-22 12:20:00,69.47,69.52,69.45,69.45,17867.0,65.9194,65.9669,65.9004,65.9004,17867.0
2023-11-22 12:30:00,69.45,69.46,69.34,69.36,20181.0,65.9004,65.9099,65.7961,65.815,20181.0
2023-11-22 12:40:00,69.37,69.38,69.28,69.32,17176.0,65.8245,65.834,65.7391,65.7771,17176.0
2023-11-22 12:50:00,69.31,69.43,69.31,69.42,24657.0,65.7676,65.8815,65.7676,65.872,24657.0
2023-11-22 13:00:00,69.42,69.45,69.39,69.42,17843.0,65.872,65.9004,65.8435,65.872,17843.0
2023-11-22 13:10:00,69.42,69.43,69.35,69.37,13209.0,65.872,65.8815,65.8056,65.8245,13209.0
2023-11-22 13:20:00,69.37,69.41,69.33,69.35,13437.0,65.8245,65.8625,65.7866,65.8056,13437.0
2023-11-22 13:30:00,69.36,69.37,69.22,69.23,25377.0,65.815,65.8245,65.6822,65.6917,25377.0
2023-11-22 13:40:00,69.23,69.27,69.23,69.26,12846.0,65.6917,65.7296,65.6917,65.7202,12846.0
2023-11-22 13:50:00,69.27,69.38,69.25,69.31,32562.0,65.7296,65.834,65.7107,65.7676,32562.0
2023-11-22 14:00:00,69.31,69.42,69.31,69.36,31372.0,65.7676,65.872,65.7676,65.815,31372.0
2023-11-22 14:10:00,69.36,69.41,69.3,69.41,36219.0,65.815,65.8625,65.7581,65.8625,36219.0
2023-11-22 14:20:00,69.39,69.56,69.36,69.48,54954.0,65.8435,66.0048,65.815,65.9289,54954.0
2023-11-22 14:30:00,69.48,69.51,69.43,69.45,53048.0,65.9289,65.9574,65.8815,65.9004,53048.0
2023-11-22 14:40:00,69.43,69.48,69.39,69.48,28444.0,65.8815,65.9289,65.8435,65.9289,28444.0
2023-11-22 14:50:00,69.48,69.52,69.46,69.48,46245.0,65.9289,65.9669,65.9099,65.9289,46245.0
2023-11-22 15:00:00,69.48,69.61,69.45,69.51,74166.0,65.9289,66.0523,65.9004,65.9574,74166.0
2023-11-22 15:10:00,69.5,69.61,69.5,69.59,36543.0,65.9479,66.0523,65.9479,66.0333,36543.0
2023-11-22 15:20:00,69.58,69.67,69.48,69.65,65374.0,66.0238,66.1092,65.9289,66.0902,65374.0
2023-11-22 15:30:00,69.65,69.7,69.6,69.68,47666.0,66.0902,66.1377,66.0428,66.1187,47666.0
2023-11-22 15:40:00,69.68,69.7,69.61,69.64,61522.0,66.1187,66.1377,66.0523,66.0807,61522.0
2023-11-22 15:50:00,69.63,69.68,69.58,69.58,282629.0,66.0712,66.1187,66.0238,66.0238,282629.0
2023-11-24 09:30:00,69.68,69.75,69.53,69.67,41605.0,66.1187,66.1851,65.9764,66.1092,41605.0
2023-11-24 09:40:00,69.67,69.82,69.5,69.58,103384.0,66.1092,66.2515,65.9479,66.0238,103384.0
2023-11-24 09:50:00,69.58,69.65,69.51,69.51,21111.0,66.0238,66.0902,65.9574,65.9574,21111.0
2023-11-24 10:00:00,69.51,69.51,69.38,69.48,65220.0,65.9574,65.9574,65.834,65.9289,65220.0
2023-11-24 10:10:00,69.47,69.55,69.44,69.55,22479.0,65.9194,65.9953,65.891,65.9953,22479.0
2023-11-24 10:20:00,69.55,69.6,69.44,69.59,17326.0,65.9953,66.0428,65.891,66.0333,17326.0
2023-11-24 10:30:00,69.59,69.6,69.43,69.43,24114.0,66.0333,66.0428,65.8815,65.8815,24114.0
2023-11-24 10:40:00,69.44,69.46,69.31,69.44,27121.0,65.891,65.9099,65.7676,65.891,27121.0
2023-11-24 10:50:00,69.44,69.57,69.44,69.52,34589.0,65.891,66.0143,65.891,65.9669,34589.0
2023-11-24 11:00:00,69.51,69.66,69.49,69.61,20119.0,65.9574,66.0997,65.9384,66.0523,20119.0
2023-11-24 11:10:00,69.6,69.68,69.55,69.57,14974.0,66.0428,66.1187,65.9953,66.0143,14974.0
2023-11-24 11:20:00,69.58,69.59,69.51,69.56,21692.0,66.0238,66.0333,65.9574,66.0048,21692.0
2023-11-24 11:30:00,69.58,69.64,69.53,69.56,17839.0,66.0238,66.0807,65.9764,66.0048,17839.0
2023-11-24 11:40:00,69.56,69.58,69.49,69.54,13220.0,66.0048,66.0238,65.9384,65.9858,13220.0
2023-11-24 11:50:00,69.54,69.55,69.46,69.54,15969.0,65.9858,65.9953,65.9099,65.9858,15969.0
2023-11-24 12:00:00,69.55,69.58,69.52,69.54,19920.0,65.9953,66.0238,65.9669,65.9858,19920.0
2023-11-24 12:10:00,69.55,69.6,69.53,69.59,17980.0,65.9953,66.0428,65.9764,66.0333,17980.0
2023-11-24 12:20:00,69.58,69.58,69.45,69.46,18433.0,66.0238,66.0238,65.9004,65.9099,18433.0
2023-11-24 12:30:00,69.45,69.52,69.44,69.52,19677.0,65.9004,65.9669,65.891,65.9669,19677.0
2023-11-24 12:40:00,69.53,69.67,69.5,69.64,25893.0,65.9764,66.1092,65.9479,66.0807,25893.0
2023-11-24 12:50:00,69.63,69.67,69.54,69.62,107790.0,66.0712,66.1092,65.9858,66.0618,107790.0
2023-11-27 09:30:00,69.63,69.81,69.48,69.53,153416.0,66.0712,66.242,65.9289,65.9764,153416.0
2023-11-27 09:40:00,69.57,69.66,69.44,69.64,120188.0,66.0143,66.0997,65.891,66.0807,120188.0
2023-11-27 09:50:00,69.63,69.8,69.62,69.8,45030.0,66.0712,66.2326,66.0618,66.2326,45030.0
2023-11-27 10:00:00,69.81,70.09,69.77,69.99,129537.0,66.242,66.5077,66.2041,66.4128,129537.0
2023-11-27 10:10:00,69.99,70.01,69.75,69.81,63402.0,66.4128,66.4318,66.1851,66.242,63402.0
2023-11-27 10:20:00,69.82,69.88,69.81,69.87,35972.0,66.2515,66.3085,66.242,66.299,35972.0
2023-11-27 10:30:00,69.87,69.88,69.71,69.82,89207.0,66.299,66.3085,66.1472,66.2515,89207.0
2023-11-27 10:40:00,69.81,69.85,69.76,69.8,95373.0,66.242,66.28,66.1946,66.2326,95373.0
2023-11-27 10:50:00,69.79,69.93,69.72,69.92,68233.0,66.2231,66.3559,66.1566,66.3464,68233.0
2023-11-27 11:00:00,69.94,70.19,69.92,70.17,73570.0,66.3654,66.6026,66.3464,66.5836,73570.0
2023-11-27 11:10:00,70.18,70.27,70.11,70.2,75129.0,66.5931,66.6785,66.5267,66.6121,75129.0
2023-11-27 11:20:00,70.21,70.3,70.15,70.26,72593.0,66.6216,66.707,66.5647,66.669,72593.0
2023-11-27 11:30:00,70.26,70.26,70.1,70.15,46879.0,66.669,66.669,66.5172,66.5647,46879.0
2023-11-27 11:40:00,70.15,70.2,70.08,70.13,35954.0,66.5647,66.6121,66.4982,66.5457,35954.0
2023-11-27 11:50:00,70.12,70.24,70.08,70.19,28114.0,66.5362,66.6501,66.4982,66.6026,28114.0
2023-11-27 12:00:00,70.19,70.22,70.13,70.19,55568.0,66.6026,66.6311,66.5457,66.6026,55568.0
2023-11-27 12:10:00,70.18,70.19,70.1,70.14,28014.0,66.5931,66.6026,66.5172,66.5552,28014.0
2023-11-27 12:20:00,70.14,70.15,70.02,70.03,19757.0,66.5552,66.5647,66.4413,66.4508,19757.0
2023-11-27 12:30:00,70.03,70.13,70.03,70.07,27366.0,66.4508,66.5457,66.4508,66.4888,27366.0
2023-11-27 12:40:00,70.07,70.11,70.04,70.1,21349.0,66.4888,66.5267,66.4603,66.5172,21349.0
2023-11-27 12:50:00,70.1,70.1,70.01,70.03,23004.0,66.5172,66.5172,66.4318,66.4508,23004.0
2023-11-27 13:00:00,70.04,70.17,70.02,70.17,41164.0,66.4603,66.5836,66.4413,66.5836,41164.0
2023-11-27 13:10:00,70.17,70.23,70.16,70.21,51036.0,66.5836,66.6406,66.5742,66.6216,51036.0
2023-11-27 13:20:00,70.2,70.29,70.2,70.28,33536.0,66.6121,66.6975,66.6121,66.688,33536.0
2023-11-27 13:30:00,70.28,70.33,70.22,70.26,34148.0,66.688,66.7355,66.6311,66.669,34148.0
2023-11-27 13:40:00,70.26,70.38,70.24,70.37,30960.0,66.669,66.7829,66.6501,66.7734,30960.0
2023-11-27 13:50:00,70.37,70.39,70.32,70.39,30169.0,66.7734,66.7924,66.726,66.7924,30169.0
2023-11-27 14:00:00,70.4,70.41,70.26,70.27,47281.0,66.8019,66.8114,66.669,66.6785,47281.0
2023-11-27 14:10:00,70.27,70.3,70.21,70.29,37123.0,66.6785,66.707,66.6216,66.6975,37123.0
2023-11-27 14:20:00,70.3,70.38,70.29,70.34,38500.0,66.707,66.7829,66.6975,66.745,38500.0
2023-11-27 14:30:00,70.33,70.33,70.26,70.3,27061.0,66.7355,66.7355,66.669,66.707,27061.0
2023-11-27 14:40:00,70.31,70.31,70.25,70.27,29197.0,66.7165,66.7165,66.6596,66.6785,29197.0
2023-11-27 14:50:00,70.27,70.34,70.23,70.34,34753.0,66.6785,66.745,66.6406,66.745,34753.0
2023-11-27 15:00:00,70.35,70.36,70.28,70.29,57378.0,66.7544,66.7639,66.688,66.6975,57378.0
2023-11-27 15:10:00,70.28,70.33,70.24,70.26,40858.0,66.688,66.7355,66.6501,66.669,40858.0
2023-11-27 15:20:00,70.26,70.29,70.22,70.24,49445.0,66.669,66.6975,66.6311,66.6501,49445.0
2023-11-27 15:30:00,70.25,70.36,70.21,70.32,79596.0,66.6596,66.7639,66.6216,66.726,79596.0
2023-11-27 15:40:00,70.32,70.35,70.23,70.27,90138.0,66.726,66.7544,66.6406,66.6785,90138.0
2023-11-27 15:50:00,70.27,70.35,70.24,70.25,373899.0,66.6785,66.7544,66.6501,66.6596,373899.0
2023-11-28 09:30:00,70.28,70.4,69.93,70.3,140828.0,66.688,66.8019,66.3559,66.707,140828.0
2023-11-28 09:40:00,70.3,70.52,70.26,70.5,163964.0,66.707,66.9158,66.669,66.8968,163964.0
2023-11-28 09:50:00,70.5,70.81,70.49,70.79,215248.0,66.8968,67.1909,66.8873,67.172,215248.0
2023-11-28 10:00:00,70.79,71.11,70.64,70.7,198305.0,67.172,67.4756,67.0296,67.0866,198305.0
2023-11-28 10:10:00,70.69,70.9,70.64,70.72,83705.0,67.0771,67.2763,67.0296,67.1055,83705.0
2023-11-28 10:20:00,70.72,70.86,70.62,70.63,51276.0,67.1055,67.2384,67.0106,67.0201,51276.0
2023-11-28 10:30:00,70.62,70.86,70.61,70.84,57445.0,67.0106,67.2384,67.0012,67.2194,57445.0
2023-11-28 10:40:00,70.84,70.94,70.75,70.88,143454.0,67.2194,67.3143,67.134,67.2574,143454.0
2023-11-28 10:50:00,70.88,70.94,70.81,70.87,54431.0,67.2574,67.3143,67.1909,67.2479,54431.0
2023-11-28 11:00:00,70.87,70.89,70.73,70.77,41196.0,67.2479,67.2668,67.115,67.153,41196.0
2023-11-28 11:10:00,70.77,70.94,70.77,70.84,61914.0,67.153,67.3143,67.153,67.2194,61914.0
2023-11-28 11:20:00,70.86,70.96,70.86,70.89,47517.0,67.2384,67.3333,67.2384,67.2668,47517.0
2023-11-28 11:30:00,70.89,70.99,70.86,70.89,51060.0,67.2668,67.3617,67.2384,67.2668,51060.0
2023-11-28 11:40:00,70.88,70.9,70.8,70.89,34855.0,67.2574,67.2763,67.1814,67.2668,34855.0
2023-11-28 11:50:00,70.88,70.95,70.87,70.92,29413.0,67.2574,67.3238,67.2479,67.2953,29413.0
2023-11-28 12:00:00,70.91,71.05,70.89,71.03,76897.0,67.2858,67.4187,67.2668,67.3997,76897.0
2023-11-28 12:10:00,71.03,71.06,70.88,70.89,72388.0,67.3997,67.4282,67.2574,67.2668,72388.0
2023-11-28 12:20:00,70.89,71.0,70.88,71.0,33261.0,67.2668,67.3712,67.2574,67.3712,33261.0
2023-11-28 12:30:00,70.99,71.04,70.9,71.03,29904.0,67.3617,67.4092,67.2763,67.3997,29904.0
2023-11-28 12:40:00,71.04,71.09,71.02,71.07,26143.0,67.4092,67.4566,67.3902,67.4376,26143.0
2023-11-28 12:50:00,71.07,71.12,71.0,71.03,44866.0,67.4376,67.4851,67.3712,67.3997,44866.0
2023-11-28 13:00:00,71.03,71.06,70.91,71.03,57026.0,67.3997,67.4282,67.2858,67.3997,57026.0
2023-11-28 13:10:00,71.03,71.1,70.96,71.0,27397.0,67.3997,67.4661,67.3333,67.3712,27397.0
2023-11-28 13:20:00,71.0,71.15,70.96,71.14,37043.0,67.3712,67.5136,67.3333,67.5041,37043.0
2023-11-28 13:30:00,71.14,71.15,70.82,70.87,38297.0,67.5041,67.5136,67.2004,67.2479,38297.0
2023-11-28 13:40:00,70.86,70.87,70.74,70.76,34951.0,67.2384,67.2479,67.1245,67.1435,34951.0
2023-11-28 13:50:00,70.76,70.79,70.68,70.73,40752.0,67.1435,67.172,67.0676,67.115,40752.0
2023-11-28 14:00:00,70.73,70.78,70.67,70.72,33349.0,67.115,67.1625,67.0581,67.1055,33349.0
2023-11-28 14:10:00,70.72,70.78,70.72,70.73,26372.0,67.1055,67.1625,67.1055,67.115,26372.0
2023-11-28 14:20:00,70.73,70.76,70.6,70.65,29766.0,67.115,67.1435,66.9917,67.0391,29766.0
2023-11-28 14:30:00,70.65,70.72,70.59,70.71,31138.0,67.0391,67.1055,66.9822,67.096,31138.0
2023-11-28 14:40:00,70.71,70.72,70.66,70.71,28194.0,67.096,67.1055,67.0486,67.096,28194.0
2023-11-28 14:50:00,70.7,70.75,70.68,70.75,32024.0,67.0866,67.134,67.0676,67.134,32024.0
2023-11-28 15:00:00,70.76,70.82,70.75,70.78,47186.0,67.1435,67.2004,67.134,67.1625,47186.0
2023-11-28 15:10:00,70.78,70.85,70.77,70.81,45679.0,67.1625,67.2289,67.153,67.1909,45679.0
2023-11-28 15:20:00,70.81,70.89,70.77,70.82,73548.0,67.1909,67.2668,67.153,67.2004,73548.0
2023-11-28 15:30:00,70.81,70.86,70.74,70.78,74806.0,67.1909,67.2384,67.1245,67.1625,74806.0
2023-11-28 15:40:00,70.78,70.92,70.76,70.82,82225.0,67.1625,67.2953,67.1435,67.2004,82225.0
2023-11-28 15:50:00,70.81,70.81,70.48,70.49,373155.0,67.1909,67.1909,66.8778,66.8873,373155.0
2023-11-29 09:30:00,70.58,70.74,70.44,70.62,60443.0,66.9727,67.1245,66.8398,67.0106,60443.0
2023-11-29 09:40:00,70.63,70.85,70.63,70.76,80518.0,67.0201,67.2289,67.0201,67.1435,80518.0
2023-11-29 09:50:00,70.78,70.88,70.71,70.86,46071.0,67.1625,67.2574,67.096,67.2384,46071.0
2023-11-29 10:00:00,70.87,70.98,70.79,70.87,44157.0,67.2479,67.3522,67.172,67.2479,44157.0
2023-11-29 10:10:00,70.86,70.87,70.76,70.85,29274.0,67.2384,67.2479,67.1435,67.2289,29274.0
2023-11-29 10:20:00,70.83,70.9,70.67,70.69,71019.0,67.2099,67.2763,67.0581,67.0771,71019.0
2023-11-29 10:30:00,70.69,70.79,70.65,70.77,70480.0,67.0771,67.172,67.0391,67.153,70480.0
2023-11-29 10:40:00,70.77,70.77,70.67,70.68,31124.0,67.153,67.153,67.0581,67.0676,31124.0
2023-11-29 10:50:00,70.69,70.7,70.44,70.49,79611.0,67.0771,67.0866,66.8398,66.8873,79611.0
2023-11-29 11:00:00,70.48,70.6,70.4,70.44,38601.0,66.8778,66.9917,66.8019,66.8398,38601.0
2023-11-29 11:10:00,70.45,70.5,70.28,70.33,33045.0,66.8493,66.8968,66.688,66.7355,33045.0
2023-11-29 11:20:00,70.34,70.42,70.32,70.32,42148.0,66.745,66.8209,66.726,66.726,42148.0
2023-11-29 11:30:00,70.33,70.47,70.33,70.47,70694.0,66.7355,66.8683,66.7355,66.8683,70694.0
2023-11-29 11:40:00,70.46,70.51,70.4,70.41,33246.0,66.8588,66.9063,66.8019,66.8114,33246.0
2023-11-29 11:50:00,70.4,70.44,70.32,70.38,24530.0,66.8019,66.8398,66.726,66.7829,24530.0
2023-11-29 12:00:00,70.38,70.39,70.23,70.31,72440.0,66.7829,66.7924,66.6406,66.7165,72440.0
2023-11-29 12:10:00,70.31,70.41,70.29,70.39,41500.0,66.7165,66.8114,66.6975,66.7924,41500.0
2023-11-29 12:20:00,70.39,70.43,70.35,70.43,32461.0,66.7924,66.8304,66.7544,66.8304,32461.0
2023-11-29 12:30:00,70.43,70.51,70.43,70.49,25015.0,66.8304,66.9063,66.8304,66.8873,25015.0
2023-11-29 12:40:00,70.49,70.49,70.39,70.44,23027.0,66.8873,66.8873,66.7924,66.8398,23027.0
2023-11-29 12:50:00,70.44,70.53,70.43,70.52,24573.0,66.8398,66.9252,66.8304,66.9158,24573.0
2023-11-29 13:00:00,70.52,70.62,70.48,70.62,115954.0,66.9158,67.0106,66.8778,67.0106,115954.0
2023-11-29 13:10:00,70.62,70.64,70.52,70.55,30056.0,67.0106,67.0296,66.9158,66.9442,30056.0
2023-11-29 13:20:00,70.55,70.6,70.53,70.6,26361.0,66.9442,66.9917,66.9252,66.9917,26361.0
2023-11-29 13:30:00,70.6,70.6,70.47,70.5,30862.0,66.9917,66.9917,66.8683,66.8968,30862.0
2023-11-29 13:40:00,70.5,70.57,70.5,70.51,25529.0,66.8968,66.9632,66.8968,66.9063,25529.0
2023-11-29 13:50:00,70.51,70.52,70.38,70.38,24051.0,66.9063,66.9158,66.7829,66.7829,24051.0
2023-11-29 14:00:00,70.37,70.45,70.31,70.43,32031.0,66.7734,66.8493,66.7165,66.8304,32031.0
2023-11-29 14:10:00,70.43,70.43,70.2,70.21,64763.0,66.8304,66.8304,66.6121,66.6216,64763.0
2023-11-29 14:20:00,70.19,70.28,70.19,70.2,50207.0,66.6026,66.688,66.6026,66.6121,50207.0
2023-11-29 14:30:00,70.2,70.24,70.11,70.16,52916.0,66.6121,66.6501,66.5267,66.5742,52916.0
2023-11-29 14:40:00,70.16,70.17,70.07,70.13,25419.0,66.5742,66.5836,66.4888,66.5457,25419.0
2023-11-29 14:50:00,70.13,70.23,70.09,70.23,42348.0,66.5457,66.6406,66.5077,66.6406,42348.0
2023-11-29 15:00:00,70.23,70.29,70.19,70.23,55398.0,66.6406,66.6975,66.6026,66.6406,55398.0
2023-11-29 15:10:00,70.23,70.25,70.09,70.11,65550.0,66.6406,66.6596,66.5077,66.5267,65550.0
2023-11-29 15:20:00,70.11,70.12,69.97,70.02,81483.0,66.5267,66.5362,66.3939,66.4413,81483.0
2023-11-29 15:30:00,70.02,70.06,69.96,70.0,124766.0,66.4413,66.4793,66.3844,66.4223,124766.0
2023-11-29 15:40:00,70.0,70.09,69.91,70.09,130465.0,66.4223,66.5077,66.3369,66.5077,130465.0
2023-11-29 15:50:00,70.08,70.24,70.02,70.23,459578.0,66.4982,66.6501,66.4413,66.6406,459578.0
2023-11-30 09:30:00,70.34,70.73,70.34,70.39,107999.0,66.745,67.115,66.745,66.7924,107999.0
2023-11-30 09:40:00,70.41,70.52,70.3,70.37,44384.0,66.8114,66.9158,66.707,66.7734,44384.0
2023-11-30 09:50:00,70.37,70.51,70.28,70.3,51980.0,66.7734,66.9063,66.688,66.707,51980.0
2023-11-30 10:00:00,70.29,70.5,70.22,70.45,84694.0,66.6975,66.8968,66.6311,66.8493,84694.0
2023-11-30 10:10:00,70.45,70.54,70.34,70.37,84573.0,66.8493,66.9347,66.745,66.7734,84573.0
2023-11-30 10:20:00,70.37,70.44,70.31,70.43,38261.0,66.7734,66.8398,66.7165,66.8304,38261.0
2023-11-30 10:30:00,70.45,70.54,70.43,70.54,36697.0,66.8493,66.9347,66.8304,66.9347,36697.0
2023-11-30 10:40:00,70.55,70.76,70.54,70.76,89451.0,66.9442,67.1435,66.9347,67.1435,89451.0
2023-11-30 10:50:00,70.76,70.96,70.74,70.9,54100.0,67.1435,67.3333,67.1245,67.2763,54100.0
2023-11-30 11:00:00,70.91,70.97,70.8,70.81,53463.0,67.2858,67.3428,67.1814,67.1909,53463.0
2023-11-30 11:10:00,70.82,70.85,70.67,70.67,33364.0,67.2004,67.2289,67.0581,67.0581,33364.0
2023-11-30 11:20:00,70.67,70.82,70.59,70.8,42192.0,67.0581,67.2004,66.9822,67.1814,42192.0
2023-11-30 11:30:00,70.81,70.87,70.73,70.73,45455.0,67.1909,67.2479,67.115,67.115,45455.0
2023-11-30 11:40:00,70.74,70.89,70.73,70.88,56815.0,67.1245,67.2668,67.115,67.2574,56815.0
2023-11-30 11:50:00,70.88,70.96,70.82,70.95,47706.0,67.2574,67.3333,67.2004,67.3238,47706.0
2023-11-30 12:00:00,70.96,71.02,70.91,70.98,94875.0,67.3333,67.3902,67.2858,67.3522,94875.0
2023-11-30 12:10:00,70.98,70.99,70.82,70.87,75582.0,67.3522,67.3617,67.2004,67.2479,75582.0
2023-11-30 12:20:00,70.88,71.02,70.85,70.96,49798.0,67.2574,67.3902,67.2289,67.3333,49798.0
2023-11-30 12:30:00,70.96,71.1,70.95,71.06,66758.0,67.3333,67.4661,67.3238,67.4282,66758.0
2023-11-30 12:40:00,71.07,71.12,70.97,70.98,61360.0,67.4376,67.4851,67.3428,67.3522,61360.0
2023-11-30 12:50:00,70.98,71.05,70.93,71.05,44113.0,67.3522,67.4187,67.3048,67.4187,44113.0
2023-11-30 13:00:00,71.06,71.14,71.03,71.14,62334.0,67.4282,67.5041,67.3997,67.5041,62334.0
2023-11-30 13:10:00,71.14,71.28,71.13,71.25,79525.0,67.5041,67.6369,67.4946,67.6084,79525.0
2023-11-30 13:20:00,71.25,71.27,71.14,71.17,48691.0,67.6084,67.6274,67.5041,67.5325,48691.0
2023-11-30 13:30:00,71.18,71.25,71.15,71.23,50683.0,67.542,67.6084,67.5136,67.5895,50683.0
2023-11-30 13:40:00,71.24,71.26,71.14,71.17,71683.0,67.599,67.6179,67.5041,67.5325,71683.0
2023-11-30 13:50:00,71.17,71.19,71.09,71.19,62850.0,67.5325,67.5515,67.4566,67.5515,62850.0
2023-11-30 14:00:00,71.19,71.19,71.1,71.11,128263.0,67.5515,67.5515,67.4661,67.4756,128263.0
2023-11-30 14:10:00,71.11,71.13,71.01,71.03,49070.0,67.4756,67.4946,67.3807,67.3997,49070.0
2023-11-30 14:20:00,71.03,71.12,71.01,71.08,67263.0,67.3997,67.4851,67.3807,67.4471,67263.0
2023-11-30 14:30:00,71.08,71.2,71.08,71.16,51471.0,67.4471,67.561,67.4471,67.523,51471.0
2023-11-30 14:40:00,71.16,71.24,71.14,71.23,72714.0,67.523,67.599,67.5041,67.5895,72714.0
2023-11-30 14:50:00,71.23,71.24,71.12,71.13,154743.0,67.5895,67.599,67.4851,67.4946,154743.0
2023-11-30 15:00:00,71.13,71.2,71.06,71.13,337473.0,67.4946,67.561,67.4282,67.4946,337473.0
2023-11-30 15:10:00,71.12,71.18,71.03,71.03,278124.0,67.4851,67.542,67.3997,67.3997,278124.0
2023-11-30 15:20:00,71.03,71.09,70.89,70.94,171171.0,67.3997,67.4566,67.2668,67.3143,171171.0
2023-11-30 15:30:00,70.94,71.01,70.75,70.84,210633.0,67.3143,67.3807,67.134,67.2194,210633.0
2023-11-30 15:40:00,70.84,71.03,70.84,71.03,256824.0,67.2194,67.3997,67.2194,67.3997,256824.0
2023-11-30 15:50:00,71.02,71.04,70.87,70.95,856087.0,67.3902,67.4092,67.2479,67.3238,856087.0
2023-12-01 09:30:00,70.91,71.0,70.7,70.83,70364.0,67.2858,67.3712,67.0866,67.2099,70364.0
2023-12-01 09:40:00,70.83,70.83,70.4,70.55,35806.0,67.2099,67.2099,66.8019,66.9442,35806.0
2023-12-01 09:50:00,70.56,70.63,70.48,70.6,37547.0,66.9537,67.0201,66.8778,66.9917,37547.0
2023-12-01 10:00:00,70.62,70.73,70.56,70.6,45613.0,67.0106,67.115,66.9537,66.9917,45613.0
2023-12-01 10:10:00,70.62,70.68,70.53,70.64,43604.0,67.0106,67.0676,66.9252,67.0296,43604.0
2023-12-01 10:20:00,70.64,70.66,70.51,70.56,33377.0,67.0296,67.0486,66.9063,66.9537,33377.0
2023-12-01 10:30:00,70.56,70.66,70.54,70.64,43221.0,66.9537,67.0486,66.9347,67.0296,43221.0
2023-12-01 10:40:00,70.64,70.82,70.63,70.81,33672.0,67.0296,67.2004,67.0201,67.1909,33672.0
2023-12-01 10:50:00,70.81,70.83,70.67,70.67,26176.0,67.1909,67.2099,67.0581,67.0581,26176.0
2023-12-01 11:00:00,70.67,70.79,70.57,70.78,113182.0,67.0581,67.172,66.9632,67.1625,113182.0
2023-12-01 11:10:00,70.78,70.92,70.77,70.82,71578.0,67.1625,67.2953,67.153,67.2004,71578.0
2023-12-01 11:20:00,70.82,70.9,70.65,70.87,104052.0,67.2004,67.2763,67.0391,67.2479,104052.0
2023-12-01 11:30:00,70.88,71.03,70.78,71.01,35124.0,67.2574,67.3997,67.1625,67.3807,35124.0
2023-12-01 11:40:00,71.01,71.13,70.96,71.03,44776.0,67.3807,67.4946,67.3333,67.3997,44776.0
2023-12-01 11:50:00,71.04,71.17,71.04,71.1,48016.0,67.4092,67.5325,67.4092,67.4661,48016.0
2023-12-01 12:00:00,71.09,71.2,71.06,71.17,65670.0,67.4566,67.561,67.4282,67.5325,65670.0
2023-12-01 12:10:00,71.17,71.24,71.07,71.21,56589.0,67.5325,67.599,67.4376,67.5705,56589.0
2023-12-01 12:20:00,71.21,71.31,71.19,71.2,46667.0,67.5705,67.6654,67.5515,67.561,46667.0
2023-12-01 12:30:00,71.2,71.31,71.19,71.23,33366.0,67.561,67.6654,67.5515,67.5895,33366.0
2023-12-01 12:40:00,71.23,71.27,71.17,71.24,49897.0,67.5895,67.6274,67.5325,67.599,49897.0
2023-12-01 12:50:00,71.23,71.26,71.12,71.25,31775.0,67.5895,67.6179,67.4851,67.6084,31775.0
2023-12-01 13:00:00,71.25,71.28,71.18,71.26,33613.0,67.6084,67.6369,67.542,67.6179,33613.0
2023-12-01 13:10:00,71.26,71.45,71.23,71.39,45349.0,67.6179,67.7982,67.5895,67.7413,45349.0
2023-12-01 13:20:00,71.4,71.4,71.19,71.24,43607.0,67.7508,67.7508,67.5515,67.599,43607.0
2023-12-01 13:30:00,71.24,71.29,71.18,71.28,46235.0,67.599,67.6464,67.542,67.6369,46235.0
2023-12-01 13:40:00,71.29,71.36,71.25,71.26,39465.0,67.6464,67.7128,67.6084,67.6179,39465.0
2023-12-01 13:50:00,71.27,71.28,71.2,71.23,32509.0,67.6274,67.6369,67.561,67.5895,32509.0
2023-12-01 14:00:00,71.24,71.28,71.2,71.22,83198.0,67.599,67.6369,67.561,67.58,83198.0
2023-12-01 14:10:00,71.23,71.3,71.21,71.25,30351.0,67.5895,67.6559,67.5705,67.6084,30351.0
2023-12-01 14:20:00,71.25,71.3,71.24,71.28,27103.0,67.6084,67.6559,67.599,67.6369,27103.0
2023-12-01 14:30:00,71.29,71.32,71.25,71.27,29504.0,67.6464,67.6749,67.6084,67.6274,29504.0
2023-12-01 14:40:00,71.27,71.31,71.24,71.28,36711.0,67.6274,67.6654,67.599,67.6369,36711.0
2023-12-01 14:50:00,71.29,71.31,71.2,71.22,50654.0,67.6464,67.6654,67.561,67.58,50654.0
2023-12-01 15:00:00,71.22,71.23,71.04,71.07,54411.0,67.58,67.5895,67.4092,67.4376,54411.0
2023-12-01 15:10:00,71.07,71.17,71.06,71.09,77216.0,67.4376,67.5325,67.4282,67.4566,77216.0
2023-12-01 15:20:00,71.1,71.18,71.06,71.15,45288.0,67.4661,67.542,67.4282,67.5136,45288.0
2023-12-01 15:30:00,71.16,71.28,71.16,71.22,103099.0,67.523,67.6369,67.523,67.58,103099.0
2023-12-01 15:40:00,71.22,71.38,71.2,71.32,115773.0,67.58,67.7318,67.561,67.6749,115773.0
2023-12-01 15:50:00,71.32,71.53,71.32,71.51,511023.0,67.6749,67.8741,67.6749,67.8552,511023.0
2023-12-04 09:30:00,71.25,71.57,71.16,71.34,150046.0,67.6084,67.9121,67.523,67.6938,150046.0
2023-12-04 09:40:00,71.4,71.5,71.3,71.49,70625.0,67.7508,67.8457,67.6559,67.8362,70625.0
2023-12-04 09:50:00,71.51,71.53,71.18,71.18,38681.0,67.8552,67.8741,67.542,67.542,38681.0
2023-12-04 10:00:00,71.2,71.44,71.18,71.42,81316.0,67.561,67.7887,67.542,67.7698,81316.0
2023-12-04 10:10:00,71.43,71.45,71.24,71.27,53375.0,67.7792,67.7982,67.599,67.6274,53375.0
2023-12-04 10:20:00,71.28,71.43,71.27,71.42,30847.0,67.6369,67.7792,67.6274,67.7698,30847.0
2023-12-04 10:30:00,71.42,71.7,71.42,71.68,67908.0,67.7698,68.0354,67.7698,68.0165,67908.0
2023-12-04 10:40:00,71.7,71.73,71.52,71.53,40089.0,68.0354,68.0639,67.8646,67.8741,40089.0
2023-12-04 10:50:00,71.53,71.74,71.49,71.73,59131.0,67.8741,68.0734,67.8362,68.0639,59131.0
2023-12-04 11:00:00,71.74,71.74,71.6,71.61,55272.0,68.0734,68.0734,67.9406,67.95,55272.0
2023-12-04 11:10:00,71.61,71.78,71.6,71.71,55891.0,67.95,68.1114,67.9406,68.0449,55891.0
2023-12-04 11:20:00,71.71,71.73,71.49,71.51,18812.0,68.0449,68.0639,67.8362,67.8552,18812.0
2023-12-04 11:30:00,71.5,71.54,71.44,71.46,27658.0,67.8457,67.8836,67.7887,67.8077,27658.0
2023-12-04 11:40:00,71.47,71.58,71.46,71.54,102676.0,67.8172,67.9216,67.8077,67.8836,102676.0
2023-12-04 11:50:00,71.54,71.63,71.51,71.54,17961.0,67.8836,67.969,67.8552,67.8836,17961.0
2023-12-04 12:00:00,71.54,71.75,71.54,71.73,35792.0,67.8836,68.0829,67.8836,68.0639,35792.0
2023-12-04 12:10:00,71.74,71.79,71.67,71.74,61965.0,68.0734,68.1208,68.007,68.0734,61965.0
2023-12-04 12:20:00,71.75,71.75,71.65,71.69,30507.0,68.0829,68.0829,67.988,68.026,30507.0
2023-12-04 12:30:00,71.69,71.71,71.5,71.51,49829.0,68.026,68.0449,67.8457,67.8552,49829.0
2023-12-04 12:40:00,71.51,71.62,71.49,71.61,22796.0,67.8552,67.9595,67.8362,67.95,22796.0
2023-12-04 12:50:00,71.61,71.64,71.58,71.63,17468.0,67.95,67.9785,67.9216,67.969,17468.0
2023-12-04 13:00:00,71.6,71.61,71.41,71.42,287098.0,67.9406,67.95,67.7603,67.7698,287098.0
2023-12-04 13:10:00,71.42,71.47,71.36,71.46,26177.0,67.7698,67.8172,67.7128,67.8077,26177.0
2023-12-04 13:20:00,71.46,71.57,71.46,71.52,28371.0,67.8077,67.9121,67.8077,67.8646,28371.0
2023-12-04 13:30:00,71.52,71.52,71.41,71.49,80603.0,67.8646,67.8646,67.7603,67.8362,80603.0
2023-12-04 13:40:00,71.5,71.62,71.46,71.55,48888.0,67.8457,67.9595,67.8077,67.8931,48888.0
2023-12-04 13:50:00,71.55,71.55,71.48,71.52,34238.0,67.8931,67.8931,67.8267,67.8646,34238.0
2023-12-04 14:00:00,71.51,71.57,71.48,71.55,39348.0,67.8552,67.9121,67.8267,67.8931,39348.0
2023-12-04 14:10:00,71.54,71.59,71.45,71.46,69291.0,67.8836,67.9311,67.7982,67.8077,69291.0
2023-12-04 14:20:00,71.46,71.51,71.42,71.51,28318.0,67.8077,67.8552,67.7698,67.8552,28318.0
2023-12-04 14:30:00,71.51,71.52,71.45,71.48,32451.0,67.8552,67.8646,67.7982,67.8267,32451.0
2023-12-04 14:40:00,71.47,71.58,71.47,71.5,147197.0,67.8172,67.9216,67.8172,67.8457,147197.0
2023-12-04 14:50:00,71.5,71.54,71.47,71.48,84848.0,67.8457,67.8836,67.8172,67.8267,84848.0
2023-12-04 15:00:00,71.49,71.56,71.45,71.45,47024.0,67.8362,67.9026,67.7982,67.7982,47024.0
2023-12-04 15:10:00,71.45,71.47,71.38,71.46,51279.0,67.7982,67.8172,67.7318,67.8077,51279.0
2023-12-04 15:20:00,71.47,71.5,71.33,71.36,48858.0,67.8172,67.8457,67.6844,67.7128,48858.0
2023-12-04 15:30:00,71.37,71.38,71.22,71.25,63541.0,67.7223,67.7318,67.58,67.6084,63541.0
2023-12-04 15:40:00,71.25,71.33,71.18,71.18,137238.0,67.6084,67.6844,67.542,67.542,137238.0
2023-12-04 15:50:00,71.18,71.3,71.16,71.28,437302.0,67.542,67.6559,67.523,67.6369,437302.0
2023-12-05 09:30:00,71.38,71.46,71.05,71.11,58049.0,67.7318,67.8077,67.4187,67.4756,58049.0
2023-12-05 09:40:00,71.12,71.31,71.03,71.28,55568.0,67.4851,67.6654,67.3997,67.6369,55568.0
2023-12-05 09:50:00,71.26,71.42,71.11,71.17,38133.0,67.6179,67.7698,67.4756,67.5325,38133.0
2023-12-05 10:00:00,71.18,71.35,71.03,71.1,56480.0,67.542,67.7033,67.3997,67.4661,56480.0
2023-12-05 10:10:00,71.1,71.22,70.99,71.02,36568.0,67.4661,67.58,67.3617,67.3902,36568.0
2023-12-05 10:20:00,71.0,71.08,70.94,71.05,42803.0,67.3712,67.4471,67.3143,67.4187,42803.0
2023-12-05 10:30:00,71.05,71.09,70.9,70.98,41656.0,67.4187,67.4566,67.2763,67.3522,41656.0
2023-12-05 10:40:00,70.98,71.12,70.94,71.09,34572.0,67.3522,67.4851,67.3143,67.4566,34572.0
2023-12-05 10:50:00,71.08,71.13,71.02,71.04,31356.0,67.4471,67.4946,67.3902,67.4092,31356.0
2023-12-05 11:00:00,71.04,71.05,70.9,70.91,54620.0,67.4092,67.4187,67.2763,67.2858,54620.0
2023-12-05 11:10:00,70.93,71.0,70.81,70.82,77880.0,67.3048,67.3712,67.1909,67.2004,77880.0
2023-12-05 11:20:00,70.83,71.03,70.83,71.03,21213.0,67.2099,67.3997,67.2099,67.3997,21213.0
2023-12-05 11:30:00,71.03,71.08,70.94,70.96,32408.0,67.3997,67.4471,67.3143,67.3333,32408.0
2023-12-05 11:40:00,70.96,70.99,70.91,70.97,28293.0,67.3333,67.3617,67.2858,67.3428,28293.0
2023-12-05 11:50:00,70.97,71.12,70.95,71.03,61547.0,67.3428,67.4851,67.3238,67.3997,61547.0
2023-12-05 12:00:00,71.01,71.15,70.95,71.15,49104.0,67.3807,67.5136,67.3238,67.5136,49104.0
2023-12-05 12:10:00,71.16,71.22,71.11,71.22,46345.0,67.523,67.58,67.4756,67.58,46345.0
2023-12-05 12:20:00,71.22,71.27,71.18,71.23,43285.0,67.58,67.6274,67.542,67.5895,43285.0
2023-12-05 12:30:00,71.23,71.25,71.19,71.21,29796.0,67.5895,67.6084,67.5515,67.5705,29796.0
2023-12-05 12:40:00,71.22,71.22,71.08,71.08,25370.0,67.58,67.58,67.4471,67.4471,25370.0
2023-12-05 12:50:00,71.08,71.1,71.0,71.1,34219.0,67.4471,67.4661,67.3712,67.4661,34219.0
2023-12-05 13:00:00,71.1,71.18,71.09,71.13,42245.0,67.4661,67.542,67.4566,67.4946,42245.0
2023-12-05 13:10:00,71.13,71.18,71.12,71.14,19658.0,67.4946,67.542,67.4851,67.5041,19658.0
2023-12-05 13:20:00,71.14,71.16,71.11,71.15,30888.0,67.5041,67.523,67.4756,67.5136,30888.0
2023-12-05 13:30:00,71.14,71.15,70.96,71.01,29120.0,67.5041,67.5136,67.3333,67.3807,29120.0
2023-12-05 13:40:00,71.02,71.18,70.98,71.17,39335.0,67.3902,67.542,67.3522,67.5325,39335.0
2023-12-05 13:50:00,71.17,71.17,71.01,71.01,23892.0,67.5325,67.5325,67.3807,67.3807,23892.0
2023-12-05 14:00:00,70.99,70.99,70.9,70.91,19137.0,67.3617,67.3617,67.2763,67.2858,19137.0
2023-12-05 14:10:00,70.92,70.97,70.88,70.95,25373.0,67.2953,67.3428,67.2574,67.3238,25373.0
2023-12-05 14:20:00,70.95,70.99,70.92,70.92,21407.0,67.3238,67.3617,67.2953,67.2953,21407.0
2023-12-05 14:30:00,70.92,70.96,70.83,70.84,32540.0,67.2953,67.3333,67.2099,67.2194,32540.0
2023-12-05 14:40:00,70.84,70.87,70.8,70.84,62618.0,67.2194,67.2479,67.1814,67.2194,62618.0
2023-12-05 14:50:00,70.84,70.91,70.79,70.89,32537.0,67.2194,67.2858,67.172,67.2668,32537.0
2023-12-05 15:00:00,70.88,70.94,70.82,70.92,73388.0,67.2574,67.3143,67.2004,67.2953,73388.0
2023-12-05 15:10:00,70.93,70.98,70.9,70.98,41166.0,67.3048,67.3522,67.2763,67.3522,41166.0
2023-12-05 15:20:00,70.98,71.02,70.88,70.94,181821.0,67.3522,67.3902,67.2574,67.3143,181821.0
2023-12-05 15:30:00,70.94,71.02,70.92,71.01,42193.0,67.3143,67.3902,67.2953,67.3807,42193.0
2023-12-05 15:40:00,71.01,71.02,70.95,70.98,91638.0,67.3807,67.3902,67.3238,67.3522,91638.0
2023-12-05 15:50:00,70.98,71.01,70.88,70.94,392299.0,67.3522,67.3807,67.2574,67.3143,392299.0
2023-12-06 09:30:00,71.1,71.43,71.1,71.36,247397.0,67.4661,67.7792,67.4661,67.7128,247397.0
2023-12-06 09:40:00,71.36,71.42,71.17,71.27,64000.0,67.7128,67.7698,67.5325,67.6274,64000.0
2023-12-06 09:50:00,71.26,71.29,71.15,71.22,69570.0,67.6179,67.6464,67.5136,67.58,69570.0
2023-12-06 10:00:00,71.22,71.31,71.1,71.28,184433.0,67.58,67.6654,67.4661,67.6369,184433.0
2023-12-06 10:10:00,71.29,71.39,71.21,71.39,45231.0,67.6464,67.7413,67.5705,67.7413,45231.0
2023-12-06 10:20:00,71.39,71.44,71.22,71.34,43165.0,67.7413,67.7887,67.58,67.6938,43165.0
2023-12-06 10:30:00,71.34,71.4,71.26,71.32,42603.0,67.6938,67.7508,67.6179,67.6749,42603.0
2023-12-06 10:40:00,71.31,71.4,71.28,71.39,27110.0,67.6654,67.7508,67.6369,67.7413,27110.0
2023-12-06 10:50:00,71.39,71.51,71.39,71.4,40324.0,67.7413,67.8552,67.7413,67.7508,40324.0
2023-12-06 11:00:00,71.4,71.59,71.37,71.52,39327.0,67.7508,67.9311,67.7223,67.8646,39327.0
2023-12-06 11:10:00,71.53,71.56,71.4,71.46,35855.0,67.8741,67.9026,67.7508,67.8077,35855.0
2023-12-06 11:20:00,71.47,71.48,71.36,71.43,34600.0,67.8172,67.8267,67.7128,67.7792,34600.0
2023-12-06 11:30:00,71.42,71.49,71.29,71.48,50435.0,67.7698,67.8362,67.6464,67.8267,50435.0
2023-12-06 11:40:00,71.48,71.53,71.36,71.37,39926.0,67.8267,67.8741,67.7128,67.7223,39926.0
2023-12-06 11:50:00,71.36,71.37,71.25,71.25,32058.0,67.7128,67.7223,67.6084,67.6084,32058.0
2023-12-06 12:00:00,71.24,71.4,71.2,71.38,66188.0,67.599,67.7508,67.561,67.7318,66188.0
2023-12-06 12:10:00,71.38,71.4,71.29,71.33,29560.0,67.7318,67.7508,67.6464,67.6844,29560.0
2023-12-06 12:20:00,71.32,71.42,71.31,71.4,41331.0,67.6749,67.7698,67.6654,67.7508,41331.0
2023-12-06 12:30:00,71.4,71.52,71.4,71.48,37584.0,67.7508,67.8646,67.7508,67.8267,37584.0
2023-12-06 12:40:00,71.48,71.5,71.43,71.5,38413.0,67.8267,67.8457,67.7792,67.8457,38413.0
2023-12-06 12:50:00,71.5,71.56,71.48,71.53,32475.0,67.8457,67.9026,67.8267,67.8741,32475.0
2023-12-06 13:00:00,71.53,71.62,71.53,71.59,57760.0,67.8741,67.9595,67.8741,67.9311,57760.0
2023-12-06 13:10:00,71.59,71.59,71.47,71.49,65447.0,67.9311,67.9311,67.8172,67.8362,65447.0
2023-12-06 13:20:00,71.49,71.67,71.47,71.65,55734.0,67.8362,68.007,67.8172,67.988,55734.0
2023-12-06 13:30:00,71.65,71.71,71.61,71.65,46133.0,67.988,68.0449,67.95,67.988,46133.0
2023-12-06 13:40:00,71.66,71.7,71.6,71.64,44530.0,67.9975,68.0354,67.9406,67.9785,44530.0
2023-12-06 13:50:00,71.64,71.71,71.62,71.7,80995.0,67.9785,68.0449,67.9595,68.0354,80995.0
2023-12-06 14:00:00,71.7,71.87,71.66,71.87,137850.0,68.0354,68.1968,67.9975,68.1968,137850.0
2023-12-06 14:10:00,71.87,71.88,71.77,71.82,172095.0,68.1968,68.2062,68.1019,68.1493,172095.0
2023-12-06 14:20:00,71.82,71.85,71.8,71.81,101201.0,68.1493,68.1778,68.1303,68.1398,101201.0
2023-12-06 14:30:00,71.81,71.83,71.76,71.79,61775.0,68.1398,68.1588,68.0924,68.1208,61775.0
2023-12-06 14:40:00,71.79,71.89,71.79,71.89,71134.0,68.1208,68.2157,68.1208,68.2157,71134.0
2023-12-06 14:50:00,71.9,71.91,71.79,71.8,56497.0,68.2252,68.2347,68.1208,68.1303,56497.0
2023-12-06 15:00:00,71.8,71.89,71.75,71.87,61974.0,68.1303,68.2157,68.0829,68.1968,61974.0
2023-12-06 15:10:00,71.87,71.98,71.86,71.97,62121.0,68.1968,68.3011,68.1873,68.2916,62121.0
2023-12-06 15:20:00,71.97,72.04,71.91,72.04,142721.0,68.2916,68.3581,68.2347,68.3581,142721.0
2023-12-06 15:30:00,72.04,72.15,71.99,72.13,137736.0,68.3581,68.4624,68.3106,68.4435,137736.0
2023-12-06 15:40:00,72.14,72.3,72.08,72.12,308086.0,68.453,68.6048,68.396,68.434,308086.0
2023-12-06 15:50:00,72.11,72.29,72.1,72.27,467899.0,68.4245,68.5953,68.415,68.5763,467899.0
2023-12-07 09:30:00,72.47,72.47,71.8,72.11,95844.0,68.7661,68.7661,68.1303,68.4245,95844.0
2023-12-07 09:40:00,72.16,72.4,72.1,72.38,63261.0,68.4719,68.6997,68.415,68.6807,63261.0
2023-12-07 09:50:00,72.4,72.41,72.2,72.3,39700.0,68.6997,68.7092,68.5099,68.6048,39700.0
2023-12-07 10:00:00,72.3,72.36,72.21,72.21,45974.0,68.6048,68.6617,68.5194,68.5194,45974.0
2023-12-07 10:10:00,72.23,72.42,72.2,72.3,38332.0,68.5384,68.7186,68.5099,68.6048,38332.0
2023-12-07 10:20:00,72.33,72.42,72.3,72.42,56402.0,68.6332,68.7186,68.6048,68.7186,56402.0
2023-12-07 10:30:00,72.42,72.47,72.34,72.37,86670.0,68.7186,68.7661,68.6427,68.6712,86670.0
2023-12-07 10:40:00,72.38,72.49,72.36,72.48,74870.0,68.6807,68.7851,68.6617,68.7756,74870.0
2023-12-07 10:50:00,72.49,72.52,72.36,72.44,69106.0,68.7851,68.8135,68.6617,68.7376,69106.0
2023-12-07 11:00:00,72.44,72.55,72.43,72.48,52168.0,68.7376,68.842,68.7281,68.7756,52168.0
2023-12-07 11:10:00,72.47,72.48,72.28,72.33,26372.0,68.7661,68.7756,68.5858,68.6332,26372.0
2023-12-07 11:20:00,72.31,72.32,72.04,72.05,36499.0,68.6143,68.6238,68.3581,68.3676,36499.0
2023-12-07 11:30:00,72.06,72.08,71.98,72.03,24844.0,68.377,68.396,68.3011,68.3486,24844.0
2023-12-07 11:40:00,72.03,72.11,72.02,72.06,19888.0,68.3486,68.4245,68.3391,68.377,19888.0
2023-12-07 11:50:00,72.06,72.07,71.95,71.97,69959.0,68.377,68.3865,68.2727,68.2916,69959.0
2023-12-07 12:00:00,71.97,72.0,71.83,71.84,44096.0,68.2916,68.3201,68.1588,68.1683,44096.0
2023-12-07 12:10:00,71.83,71.99,71.83,71.94,43610.0,68.1588,68.3106,68.1588,68.2632,43610.0
2023-12-07 12:20:00,71.94,71.95,71.84,71.91,50087.0,68.2632,68.2727,68.1683,68.2347,50087.0
2023-12-07 12:30:00,71.9,72.0,71.9,71.95,47400.0,68.2252,68.3201,68.2252,68.2727,47400.0
2023-12-07 12:40:00,71.95,72.02,71.91,72.0,30566.0,68.2727,68.3391,68.2347,68.3201,30566.0
2023-12-07 12:50:00,72.01,72.03,71.97,71.97,33937.0,68.3296,68.3486,68.2916,68.2916,33937.0
2023-12-07 13:00:00,71.97,71.99,71.81,71.81,23262.0,68.2916,68.3106,68.1398,68.1398,23262.0
2023-12-07 13:10:00,71.82,71.96,71.82,71.95,29484.0,68.1493,68.2822,68.1493,68.2727,29484.0
2023-12-07 13:20:00,71.95,71.95,71.85,71.88,24487.0,68.2727,68.2727,68.1778,68.2062,24487.0
2023-12-07 13:30:00,71.87,72.0,71.87,71.99,32760.0,68.1968,68.3201,68.1968,68.3106,32760.0
2023-12-07 13:40:00,71.98,72.07,71.98,72.05,21144.0,68.3011,68.3865,68.3011,68.3676,21144.0
2023-12-07 13:50:00,72.06,72.11,71.91,71.92,28025.0,68.377,68.4245,68.2347,68.2442,28025.0
2023-12-07 14:00:00,71.92,71.98,71.87,71.95,25758.0,68.2442,68.3011,68.1968,68.2727,25758.0
2023-12-07 14:10:00,71.94,72.0,71.93,71.98,18402.0,68.2632,68.3201,68.2537,68.3011,18402.0
2023-12-07 14:20:00,71.98,72.01,71.89,71.94,37299.0,68.3011,68.3296,68.2157,68.2632,37299.0
2023-12-07 14:30:00,71.94,71.95,71.85,71.86,25118.0,68.2632,68.2727,68.1778,68.1873,25118.0
2023-12-07 14:40:00,71.87,71.87,71.8,71.85,30764.0,68.1968,68.1968,68.1303,68.1778,30764.0
2023-12-07 14:50:00,71.85,71.88,71.72,71.74,81366.0,68.1778,68.2062,68.0544,68.0734,81366.0
2023-12-07 15:00:00,71.75,71.8,71.63,71.64,149406.0,68.0829,68.1303,67.969,67.9785,149406.0
2023-12-07 15:10:00,71.65,71.76,71.62,71.7,63656.0,67.988,68.0924,67.9595,68.0354,63656.0
2023-12-07 15:20:00,71.71,71.79,71.71,71.74,42503.0,68.0449,68.1208,68.0449,68.0734,42503.0
2023-12-07 15:30:00,71.73,71.8,71.66,71.71,64496.0,68.0639,68.1303,67.9975,68.0449,64496.0
2023-12-07 15:40:00,71.71,71.76,71.68,71.69,80922.0,68.0449,68.0924,68.0165,68.026,80922.0
2023-12-07 15:50:00,71.7,71.71,71.56,71.65,398307.0,68.0354,68.0449,67.9026,67.988,398307.0
2023-12-08 09:30:00,71.69,72.19,71.51,71.54,92057.0,68.026,68.5004,67.8552,67.8836,92057.0
2023-12-08 09:40:00,71.56,71.87,71.46,71.55,66713.0,67.9026,68.1968,67.8077,67.8931,66713.0
2023-12-08 09:50:00,71.56,71.59,71.35,71.35,22743.0,67.9026,67.9311,67.7033,67.7033,22743.0
2023-12-08 10:00:00,71.36,71.54,71.19,71.22,35799.0,67.7128,67.8836,67.5515,67.58,35799.0
2023-12-08 10:10:00,71.21,71.47,71.19,71.4,30756.0,67.5705,67.8172,67.5515,67.7508,30756.0
2023-12-08 10:20:00,71.4,71.44,71.26,71.27,18792.0,67.7508,67.7887,67.6179,67.6274,18792.0
2023-12-08 10:30:00,71.26,71.31,71.05,71.1,28637.0,67.6179,67.6654,67.4187,67.4661,28637.0
2023-12-08 10:40:00,71.1,71.19,70.94,71.0,33008.0,67.4661,67.5515,67.3143,67.3712,33008.0
2023-12-08 10:50:00,71.01,71.27,71.01,71.27,18284.0,67.3807,67.6274,67.3807,67.6274,18284.0
2023-12-08 11:00:00,71.3,71.36,71.23,71.32,23823.0,67.6559,67.7128,67.5895,67.6749,23823.0
2023-12-08 11:10:00,71.32,71.34,71.17,71.23,28116.0,67.6749,67.6938,67.5325,67.5895,28116.0
2023-12-08 11:20:00,71.22,71.27,71.13,71.18,57609.0,67.58,67.6274,67.4946,67.542,57609.0
2023-12-08 11:30:00,71.19,71.21,71.05,71.12,43228.0,67.5515,67.5705,67.4187,67.4851,43228.0
2023-12-08 11:40:00,71.11,71.21,71.08,71.14,23337.0,67.4756,67.5705,67.4471,67.5041,23337.0
2023-12-08 11:50:00,71.14,71.17,71.11,71.17,12315.0,67.5041,67.5325,67.4756,67.5325,12315.0
2023-12-08 12:00:00,71.17,71.18,71.11,71.17,19699.0,67.5325,67.542,67.4756,67.5325,19699.0
2023-12-08 12:10:00,71.17,71.26,71.14,71.23,27554.0,67.5325,67.6179,67.5041,67.5895,27554.0
2023-12-08 12:20:00,71.24,71.3,71.2,71.3,22460.0,67.599,67.6559,67.561,67.6559,22460.0
2023-12-08 12:30:00,71.3,71.37,71.29,71.37,16398.0,67.6559,67.7223,67.6464,67.7223,16398.0
2023-12-08 12:40:00,71.37,71.39,71.27,71.27,27363.0,67.7223,67.7413,67.6274,67.6274,27363.0
2023-12-08 12:50:00,71.28,71.37,71.25,71.36,24538.0,67.6369,67.7223,67.6084,67.7128,24538.0
2023-12-08 13:00:00,71.37,71.4,71.31,71.31,19697.0,67.7223,67.7508,67.6654,67.6654,19697.0
2023-12-08 13:10:00,71.3,71.31,71.27,71.28,14093.0,67.6559,67.6654,67.6274,67.6369,14093.0
2023-12-08 13:20:00,71.29,71.33,71.27,71.29,14483.0,67.6464,67.6844,67.6274,67.6464,14483.0
2023-12-08 13:30:00,71.3,71.32,71.2,71.25,30795.0,67.6559,67.6749,67.561,67.6084,30795.0
2023-12-08 13:40:00,71.25,71.34,71.24,71.33,17691.0,67.6084,67.6938,67.599,67.6844,17691.0
2023-12-08 13:50:00,71.33,71.4,71.32,71.34,30518.0,67.6844,67.7508,67.6749,67.6938,30518.0
2023-12-08 14:00:00,71.34,71.34,71.24,71.25,23294.0,67.6938,67.6938,67.599,67.6084,23294.0
2023-12-08 14:10:00,71.25,71.26,71.15,71.24,18193.0,67.6084,67.6179,67.5136,67.599,18193.0
2023-12-08 14:20:00,71.26,71.35,71.25,71.31,20108.0,67.6179,67.7033,67.6084,67.6654,20108.0
2023-12-08 14:30:00,71.32,71.4,71.31,71.32,26029.0,67.6749,67.7508,67.6654,67.6749,26029.0
2023-12-08 14:40:00,71.33,71.41,71.31,71.41,24385.0,67.6844,67.7603,67.6654,67.7603,24385.0
2023-12-08 14:50:00,71.4,71.44,71.39,71.41,19909.0,67.7508,67.7887,67.7413,67.7603,19909.0
2023-12-08 15:00:00,71.42,71.45,71.33,71.42,50268.0,67.7698,67.7982,67.6844,67.7698,50268.0
2023-12-08 15:10:00,71.42,71.46,71.36,71.45,39498.0,67.7698,67.8077,67.7128,67.7982,39498.0
2023-12-08 15:20:00,71.45,71.48,71.39,71.48,70746.0,67.7982,67.8267,67.7413,67.8267,70746.0
2023-12-08 15:30:00,71.48,71.58,71.43,71.53,57223.0,67.8267,67.9216,67.7792,67.8741,57223.0
2023-12-08 15:40:00,71.54,71.57,71.46,71.49,110654.0,67.8836,67.9121,67.8077,67.8362,110654.0
2023-12-08 15:50:00,71.5,71.57,71.46,71.51,320514.0,67.8457,67.9121,67.8077,67.8552,320514.0
2023-12-11 09:30:00,71.23,71.43,71.04,71.18,132655.0,67.5895,67.7792,67.4092,67.542,132655.0
2023-12-11 09:40:00,71.19,71.31,70.84,70.98,60490.0,67.5515,67.6654,67.2194,67.3522,60490.0
2023-12-11 09:50:00,71.0,71.15,70.95,70.95,33377.0,67.3712,67.5136,67.3238,67.3238,33377.0
2023-12-11 10:00:00,70.95,71.07,70.93,71.02,36435.0,67.3238,67.4376,67.3048,67.3902,36435.0
2023-12-11 10:10:00,71.04,71.18,71.02,71.16,59513.0,67.4092,67.542,67.3902,67.523,59513.0
2023-12-11 10:20:00,71.17,71.31,71.16,71.3,34185.0,67.5325,67.6654,67.523,67.6559,34185.0
2023-12-11 10:30:00,71.31,71.36,71.07,71.16,34301.0,67.6654,67.7128,67.4376,67.523,34301.0
2023-12-11 10:40:00,71.17,71.37,71.16,71.37,42648.0,67.5325,67.7223,67.523,67.7223,42648.0
2023-12-11 10:50:00,71.37,71.41,71.3,71.31,47109.0,67.7223,67.7603,67.6559,67.6654,47109.0
2023-12-11 11:00:00,71.31,71.48,71.3,71.48,36767.0,67.6654,67.8267,67.6559,67.8267,36767.0
2023-12-11 11:10:00,71.48,71.49,71.34,71.43,34489.0,67.8267,67.8362,67.6938,67.7792,34489.0
2023-12-11 11:20:00,71.44,71.44,71.26,71.4,26700.0,67.7887,67.7887,67.6179,67.7508,26700.0
2023-12-11 11:30:00,71.41,71.52,71.35,71.5,37290.0,67.7603,67.8646,67.7033,67.8457,37290.0
2023-12-11 11:40:00,71.51,71.52,71.37,71.38,30330.0,67.8552,67.8646,67.7223,67.7318,30330.0
2023-12-11 11:50:00,71.39,71.55,71.38,71.54,25347.0,67.7413,67.8931,67.7318,67.8836,25347.0
2023-12-11 12:00:00,71.54,71.56,71.35,71.38,28685.0,67.8836,67.9026,67.7033,67.7318,28685.0
2023-12-11 12:10:00,71.37,71.44,71.37,71.43,22178.0,67.7223,67.7887,67.7223,67.7792,22178.0
2023-12-11 12:20:00,71.43,71.44,71.33,71.33,27650.0,67.7792,67.7887,67.6844,67.6844,27650.0
2023-12-11 12:30:00,71.33,71.36,71.3,71.35,22409.0,67.6844,67.7128,67.6559,67.7033,22409.0
2023-12-11 12:40:00,71.35,71.38,71.3,71.31,33572.0,67.7033,67.7318,67.6559,67.6654,33572.0
2023-12-11 12:50:00,71.31,71.33,71.26,71.32,26615.0,67.6654,67.6844,67.6179,67.6749,26615.0
2023-12-11 13:00:00,71.32,71.33,71.19,71.19,30036.0,67.6749,67.6844,67.5515,67.5515,30036.0
2023-12-11 13:10:00,71.2,71.34,71.19,71.3,134426.0,67.561,67.6938,67.5515,67.6559,134426.0
2023-12-11 13:20:00,71.31,71.33,71.26,71.28,51604.0,67.6654,67.6844,67.6179,67.6369,51604.0
2023-12-11 13:30:00,71.28,71.3,71.25,71.28,94199.0,67.6369,67.6559,67.6084,67.6369,94199.0
2023-12-11 13:40:00,71.28,71.39,71.25,71.26,51935.0,67.6369,67.7413,67.6084,67.6179,51935.0
2023-12-11 13:50:00,71.26,71.29,71.15,71.21,96693.0,67.6179,67.6464,67.5136,67.5705,96693.0
2023-12-11 14:00:00,71.21,71.24,71.16,71.2,21322.0,67.5705,67.599,67.523,67.561,21322.0
2023-12-11 14:10:00,71.2,71.28,71.17,71.2,51565.0,67.561,67.6369,67.5325,67.561,51565.0
2023-12-11 14:20:00,71.2,71.21,71.15,71.17,24597.0,67.561,67.5705,67.5136,67.5325,24597.0
2023-12-11 14:30:00,71.17,71.23,71.16,71.2,36462.0,67.5325,67.5895,67.523,67.561,36462.0
2023-12-11 14:40:00,71.2,71.22,71.15,71.19,36566.0,67.561,67.58,67.5136,67.5515,36566.0
2023-12-11 14:50:00,71.2,71.21,71.12,71.17,30358.0,67.561,67.5705,67.4851,67.5325,30358.0
2023-12-11 15:00:00,71.16,71.18,71.04,71.08,70889.0,67.523,67.542,67.4092,67.4471,70889.0
2023-12-11 15:10:00,71.07,71.11,71.04,71.09,73677.0,67.4376,67.4756,67.4092,67.4566,73677.0
2023-12-11 15:20:00,71.09,71.15,71.07,71.12,98276.0,67.4566,67.5136,67.4376,67.4851,98276.0
2023-12-11 15:30:00,71.12,71.14,71.08,71.13,174150.0,67.4851,67.5041,67.4471,67.4946,174150.0
2023-12-11 15:40:00,71.12,71.2,71.08,71.09,130958.0,67.4851,67.561,67.4471,67.4566,130958.0
2023-12-11 15:50:00,71.1,71.45,71.09,71.39,265953.0,67.4661,67.7982,67.4566,67.7413,265953.0
2023-12-12 09:30:00,71.49,71.49,70.64,70.69,123704.0,67.8362,67.8362,67.0296,67.0771,123704.0
2023-12-12 09:40:00,70.71,70.78,70.45,70.53,83202.0,67.096,67.1625,66.8493,66.9252,83202.0
2023-12-12 09:50:00,70.53,70.62,70.13,70.2,88379.0,66.9252,67.0106,66.5457,66.6121,88379.0
2023-12-12 10:00:00,70.2,70.55,70.19,70.35,68494.0,66.6121,66.9442,66.6026,66.7544,68494.0
2023-12-12 10:10:00,70.34,70.35,70.16,70.26,46825.0,66.745,66.7544,66.5742,66.669,46825.0
2023-12-12 10:20:00,70.26,70.56,70.26,70.51,31562.0,66.669,66.9537,66.669,66.9063,31562.0
2023-12-12 10:30:00,70.5,70.63,70.47,70.51,128230.0,66.8968,67.0201,66.8683,66.9063,128230.0
2023-12-12 10:40:00,70.51,70.7,70.46,70.61,44483.0,66.9063,67.0866,66.8588,67.0012,44483.0
2023-12-12 10:50:00,70.61,70.62,70.45,70.5,38391.0,67.0012,67.0106,66.8493,66.8968,38391.0
2023-12-12 11:00:00,70.5,70.69,70.5,70.68,32612.0,66.8968,67.0771,66.8968,67.0676,32612.0
2023-12-12 11:10:00,70.68,70.7,70.61,70.66,30869.0,67.0676,67.0866,67.0012,67.0486,30869.0
2023-12-12 11:20:00,70.65,70.69,70.6,70.66,330464.0,67.0391,67.0771,66.9917,67.0486,330464.0
2023-12-12 11:30:00,70.65,70.66,70.49,70.62,225563.0,67.0391,67.0486,66.8873,67.0106,225563.0
2023-12-12 11:40:00,70.62,70.65,70.47,70.54,62977.0,67.0106,67.0391,66.8683,66.9347,62977.0
2023-12-12 11:50:00,70.53,70.65,70.53,70.63,47374.0,66.9252,67.0391,66.9252,67.0201,47374.0
2023-12-12 12:00:00,70.63,70.67,70.61,70.63,28708.0,67.0201,67.0581,67.0012,67.0201,28708.0
2023-12-12 12:10:00,70.63,70.79,70.63,70.78,30504.0,67.0201,67.172,67.0201,67.1625,30504.0
2023-12-12 12:20:00,70.78,70.82,70.76,70.78,33659.0,67.1625,67.2004,67.1435,67.1625,33659.0
2023-12-12 12:30:00,70.78,70.79,70.61,70.62,17462.0,67.1625,67.172,67.0012,67.0106,17462.0
2023-12-12 12:40:00,70.62,70.74,70.62,70.74,16126.0,67.0106,67.1245,67.0106,67.1245,16126.0
2023-12-12 12:50:00,70.74,70.74,70.63,70.64,14288.0,67.1245,67.1245,67.0201,67.0296,14288.0
2023-12-12 13:00:00,70.64,70.77,70.63,70.74,26643.0,67.0296,67.153,67.0201,67.1245,26643.0
2023-12-12 13:10:00,70.74,70.74,70.66,70.7,32997.0,67.1245,67.1245,67.0486,67.0866,32997.0
2023-12-12 13:20:00,70.69,70.71,70.63,70.64,31358.0,67.0771,67.096,67.0201,67.0296,31358.0
2023-12-12 13:30:00,70.65,70.66,70.49,70.58,49548.0,67.0391,67.0486,66.8873,66.9727,49548.0
2023-12-12 13:40:00,70.58,70.58,70.46,70.48,29185.0,66.9727,66.9727,66.8588,66.8778,29185.0
2023-12-12 13:50:00,70.48,70.56,70.47,70.56,31828.0,66.8778,66.9537,66.8683,66.9537,31828.0
2023-12-12 14:00:00,70.56,70.56,70.43,70.46,36448.0,66.9537,66.9537,66.8304,66.8588,36448.0
2023-12-12 14:10:00,70.45,70.53,70.45,70.51,31358.0,66.8493,66.9252,66.8493,66.9063,31358.0
2023-12-12 14:20:00,70.5,70.54,70.48,70.49,49290.0,66.8968,66.9347,66.8778,66.8873,49290.0
2023-12-12 14:30:00,70.49,70.5,70.42,70.44,33194.0,66.8873,66.8968,66.8209,66.8398,33194.0
2023-12-12 14:40:00,70.44,70.49,70.41,70.42,40267.0,66.8398,66.8873,66.8114,66.8209,40267.0
2023-12-12 14:50:00,70.42,70.46,70.41,70.42,67378.0,66.8209,66.8588,66.8114,66.8209,67378.0
2023-12-12 15:00:00,70.42,70.56,70.41,70.54,124306.0,66.8209,66.9537,66.8114,66.9347,124306.0
2023-12-12 15:10:00,70.53,70.55,70.44,70.45,63380.0,66.9252,66.9442,66.8398,66.8493,63380.0
2023-12-12 15:20:00,70.45,70.5,70.41,70.45,90336.0,66.8493,66.8968,66.8114,66.8493,90336.0
2023-12-12 15:30:00,70.46,70.6,70.46,70.58,93284.0,66.8588,66.9917,66.8588,66.9727,93284.0
2023-12-12 15:40:00,70.58,70.59,70.43,70.44,182591.0,66.9727,66.9822,66.8304,66.8398,182591.0
2023-12-12 15:50:00,70.44,70.51,70.41,70.48,338274.0,66.8398,66.9063,66.8114,66.8778,338274.0
2023-12-13 09:30:00,70.56,70.58,70.1,70.49,78365.0,66.9537,66.9727,66.5172,66.8873,78365.0
2023-12-13 09:40:00,70.49,70.71,70.42,70.69,85747.0,66.8873,67.096,66.8209,67.0771,85747.0
2023-12-13 09:50:00,70.69,70.75,70.6,70.63,109144.0,67.0771,67.134,66.9917,67.0201,109144.0
2023-12-13 10:00:00,70.64,70.81,70.6,70.77,121769.0,67.0296,67.1909,66.9917,67.153,121769.0
2023-12-13 10:10:00,70.76,70.89,70.72,70.86,67221.0,67.1435,67.2668,67.1055,67.2384,67221.0
2023-12-13 10:20:00,70.87,71.03,70.86,71.03,21205.0,67.2479,67.3997,67.2384,67.3997,21205.0
2023-12-13 10:30:00,71.03,71.14,70.96,71.11,54859.0,67.3997,67.5041,67.3333,67.4756,54859.0
2023-12-13 10:40:00,71.12,71.22,71.05,71.21,20252.0,67.4851,67.58,67.4187,67.5705,20252.0
2023-12-13 10:50:00,71.22,71.23,71.08,71.11,27912.0,67.58,67.5895,67.4471,67.4756,27912.0
2023-12-13 11:00:00,71.12,71.25,71.08,71.24,23430.0,67.4851,67.6084,67.4471,67.599,23430.0
2023-12-13 11:10:00,71.23,71.33,71.16,71.33,44392.0,67.5895,67.6844,67.523,67.6844,44392.0
2023-12-13 11:20:00,71.33,71.35,71.22,71.22,17555.0,67.6844,67.7033,67.58,67.58,17555.0
2023-12-13 11:30:00,71.22,71.32,71.21,71.28,33086.0,67.58,67.6749,67.5705,67.6369,33086.0
2023-12-13 11:40:00,71.29,71.3,71.21,71.23,17212.0,67.6464,67.6559,67.5705,67.5895,17212.0
2023-12-13 11:50:00,71.23,71.3,71.14,71.25,36450.0,67.5895,67.6559,67.5041,67.6084,36450.0
2023-12-13 12:00:00,71.27,71.32,71.25,71.3,225577.0,67.6274,67.6749,67.6084,67.6559,225577.0
2023-12-13 12:10:00,71.28,71.47,71.28,71.42,272128.0,67.6369,67.8172,67.6369,67.7698,272128.0
2023-12-13 12:20:00,71.41,71.44,71.34,71.39,298192.0,67.7603,67.7887,67.6938,67.7413,298192.0
2023-12-13 12:30:00,71.39,71.54,71.39,71.48,55872.0,67.7413,67.8836,67.7413,67.8267,55872.0
2023-12-13 12:40:00,71.47,71.52,71.43,71.52,35706.0,67.8172,67.8646,67.7792,67.8646,35706.0
2023-12-13 12:50:00,71.52,71.58,71.42,71.46,190024.0,67.8646,67.9216,67.7698,67.8077,190024.0
2023-12-13 13:00:00,71.46,71.55,71.46,71.52,22090.0,67.8077,67.8931,67.8077,67.8646,22090.0
2023-12-13 13:10:00,71.52,71.54,71.49,71.53,123866.0,67.8646,67.8836,67.8362,67.8741,123866.0
2023-12-13 13:20:00,71.53,71.61,71.52,71.58,30015.0,67.8741,67.95,67.8646,67.9216,30015.0
2023-12-13 13:30:00,71.56,71.64,71.55,71.62,27893.0,67.9026,67.9785,67.8931,67.9595,27893.0
2023-12-13 13:40:00,71.62,71.63,71.53,71.62,30083.0,67.9595,67.969,67.8741,67.9595,30083.0
2023-12-13 13:50:00,71.62,71.72,71.61,71.7,32825.0,67.9595,68.0544,67.95,68.0354,32825.0
2023-12-13 14:00:00,71.74,71.97,71.69,71.96,81964.0,68.0734,68.2916,68.026,68.2822,81964.0
2023-12-13 14:10:00,71.95,72.11,71.91,72.04,53727.0,68.2727,68.4245,68.2347,68.3581,53727.0
2023-12-13 14:20:00,72.05,72.25,72.05,72.24,62643.0,68.3676,68.5573,68.3676,68.5478,62643.0
2023-12-13 14:30:00,72.23,72.44,72.18,72.4,67090.0,68.5384,68.7376,68.4909,68.6997,67090.0
2023-12-13 14:40:00,72.43,72.53,72.35,72.51,97781.0,68.7281,68.823,68.6522,68.804,97781.0
2023-12-13 14:50:00,72.48,72.69,72.46,72.57,63030.0,68.7756,68.9748,68.7566,68.861,63030.0
2023-12-13 15:00:00,72.56,72.73,72.53,72.7,68718.0,68.8515,69.0128,68.823,68.9843,68718.0
2023-12-13 15:10:00,72.68,72.79,72.64,72.72,145067.0,68.9654,69.0697,68.9274,69.0033,145067.0
2023-12-13 15:20:00,72.73,72.96,72.73,72.89,94676.0,69.0128,69.231,69.0128,69.1646,94676.0
2023-12-13 15:30:00,72.88,72.95,72.72,72.9,169324.0,69.1551,69.2216,69.0033,69.1741,169324.0
2023-12-13 15:40:00,72.91,72.98,72.85,72.94,184078.0,69.1836,69.25,69.1267,69.2121,184078.0
2023-12-13 15:50:00,72.94,73.09,72.85,73.09,703051.0,69.2121,69.3544,69.1267,69.3544,703051.0
2023-12-14 09:30:00,73.23,73.42,72.82,72.9,178771.0,69.4872,69.6675,69.0982,69.1741,178771.0
2023-12-14 09:40:00,72.93,73.0,72.76,72.76,73915.0,69.2026,69.269,69.0413,69.0413,73915.0
2023-12-14 09:50:00,72.77,72.86,72.57,72.81,76175.0,69.0508,69.1362,68.861,69.0887,76175.0
2023-12-14 10:00:00,72.85,72.87,72.61,72.84,121465.0,69.1267,69.1456,68.8989,69.1172,121465.0
2023-12-14 10:10:00,72.86,72.88,72.72,72.74,53125.0,69.1362,69.1551,69.0033,69.0223,53125.0
2023-12-14 10:20:00,72.71,72.95,72.68,72.95,59466.0,68.9938,69.2216,68.9654,69.2216,59466.0
2023-12-14 10:30:00,72.95,72.99,72.78,72.98,33777.0,69.2216,69.2595,69.0602,69.25,33777.0
2023-12-14 10:40:00,72.99,73.06,72.84,72.91,51877.0,69.2595,69.3259,69.1172,69.1836,51877.0
2023-12-14 10:50:00,72.92,72.96,72.7,72.73,46227.0,69.1931,69.231,68.9843,69.0128,46227.0
2023-12-14 11:00:00,72.73,72.75,72.59,72.59,63848.0,69.0128,69.0318,68.88,68.88,63848.0
2023-12-14 11:10:00,72.6,72.63,72.38,72.38,53578.0,68.8894,68.9179,68.6807,68.6807,53578.0
2023-12-14 11:20:00,72.38,72.42,72.31,72.31,56957.0,68.6807,68.7186,68.6143,68.6143,56957.0
2023-12-14 11:30:00,72.31,72.31,72.1,72.3,65739.0,68.6143,68.6143,68.415,68.6048,65739.0
2023-12-14 11:40:00,72.31,72.49,72.3,72.44,54737.0,68.6143,68.7851,68.6048,68.7376,54737.0
2023-12-14 11:50:00,72.44,72.5,72.35,72.5,67414.0,68.7376,68.7946,68.6522,68.7946,67414.0
2023-12-14 12:00:00,72.5,72.68,72.5,72.63,36060.0,68.7946,68.9654,68.7946,68.9179,36060.0
2023-12-14 12:10:00,72.62,72.72,72.53,72.58,31258.0,68.9084,69.0033,68.823,68.8705,31258.0
2023-12-14 12:20:00,72.59,72.75,72.58,72.75,59560.0,68.88,69.0318,68.8705,69.0318,59560.0
2023-12-14 12:30:00,72.75,72.82,72.63,72.75,793746.0,69.0318,69.0982,68.9179,69.0318,793746.0
2023-12-14 12:40:00,72.75,72.81,72.23,72.55,148505.0,69.0318,69.0887,68.5384,68.842,148505.0
2023-12-14 12:50:00,72.56,72.67,72.07,72.09,173496.0,68.8515,68.9559,68.3865,68.4055,173496.0
2023-12-14 13:00:00,72.06,72.21,71.96,72.12,67056.0,68.377,68.5194,68.2822,68.434,67056.0
2023-12-14 13:10:00,72.13,72.33,72.07,72.21,65670.0,68.4435,68.6332,68.3865,68.5194,65670.0
2023-12-14 13:20:00,72.22,72.24,72.16,72.21,70685.0,68.5289,68.5478,68.4719,68.5194,70685.0
2023-12-14 13:30:00,72.22,72.28,72.03,72.06,73436.0,68.5289,68.5858,68.3486,68.377,73436.0
2023-12-14 13:40:00,72.07,72.18,72.05,72.09,64273.0,68.3865,68.4909,68.3676,68.4055,64273.0
2023-12-14 13:50:00,72.1,72.22,72.06,72.16,68207.0,68.415,68.5289,68.377,68.4719,68207.0
2023-12-14 14:00:00,72.15,72.16,71.8,71.88,64373.0,68.4624,68.4719,68.1303,68.2062,64373.0
2023-12-14 14:10:00,71.9,72.03,71.84,72.02,72617.0,68.2252,68.3486,68.1683,68.3391,72617.0
2023-12-14 14:20:00,72.02,72.02,71.82,71.85,64847.0,68.3391,68.3391,68.1493,68.1778,64847.0
2023-12-14 14:30:00,71.84,71.92,71.73,71.86,85064.0,68.1683,68.2442,68.0639,68.1873,85064.0
2023-12-14 14:40:00,71.85,71.87,71.79,71.81,52240.0,68.1778,68.1968,68.1208,68.1398,52240.0
2023-12-14 14:50:00,71.81,71.82,71.68,71.78,46336.0,68.1398,68.1493,68.0165,68.1114,46336.0
2023-12-14 15:00:00,71.78,71.87,71.69,71.7,59632.0,68.1114,68.1968,68.026,68.0354,59632.0
2023-12-14 15:10:00,71.69,71.86,71.64,71.8,70639.0,68.026,68.1873,67.9785,68.1303,70639.0
2023-12-14 15:20:00,71.8,71.92,71.7,71.74,135638.0,68.1303,68.2442,68.0354,68.0734,135638.0
2023-12-14 15:30:00,71.74,71.75,71.46,71.5,212097.0,68.0734,68.0829,67.8077,67.8457,212097.0
2023-12-14 15:40:00,71.51,71.6,71.45,71.56,206611.0,67.8552,67.9406,67.7982,67.9026,206611.0
2023-12-14 15:50:00,71.56,71.56,71.33,71.5,434272.0,67.9026,67.9026,67.6844,67.8457,434272.0
2023-12-15 09:30:00,70.84,70.98,70.44,70.53,2572999.0,67.2194,67.3522,66.8398,66.9252,2572999.0
2023-12-15 09:40:00,70.54,70.55,70.07,70.23,171415.0,66.9347,66.9442,66.4888,66.6406,171415.0
2023-12-15 09:50:00,70.24,70.28,70.04,70.17,114599.0,66.6501,66.688,66.4603,66.5836,114599.0
2023-12-15 10:00:00,70.17,70.31,70.02,70.08,90747.0,66.5836,66.7165,66.4413,66.4982,90747.0
2023-12-15 10:10:00,70.07,70.32,70.05,70.25,114938.0,66.4888,66.726,66.4698,66.6596,114938.0
2023-12-15 10:20:00,70.24,70.51,70.2,70.43,96021.0,66.6501,66.9063,66.6121,66.8304,96021.0
2023-12-15 10:30:00,70.38,70.62,70.37,70.57,46092.0,66.7829,67.0106,66.7734,66.9632,46092.0
2023-12-15 10:40:00,70.58,70.64,70.46,70.51,34186.0,66.9727,67.0296,66.8588,66.9063,34186.0
2023-12-15 10:50:00,70.5,70.76,70.46,70.72,71037.0,66.8968,67.1435,66.8588,67.1055,71037.0
2023-12-15 11:00:00,70.73,70.94,70.72,70.88,111057.0,67.115,67.3143,67.1055,67.2574,111057.0
2023-12-15 11:10:00,70.88,70.88,70.63,70.63,78665.0,67.2574,67.2574,67.0201,67.0201,78665.0
2023-12-15 11:20:00,70.64,70.69,70.53,70.54,158035.0,67.0296,67.0771,66.9252,66.9347,158035.0
2023-12-15 11:30:00,70.55,70.63,70.38,70.44,321629.0,66.9442,67.0201,66.7829,66.8398,321629.0
2023-12-15 11:40:00,70.43,70.63,70.42,70.63,82199.0,66.8304,67.0201,66.8209,67.0201,82199.0
2023-12-15 11:50:00,70.62,70.72,70.56,70.71,83580.0,67.0106,67.1055,66.9537,67.096,83580.0
2023-12-15 12:00:00,70.73,70.77,70.48,70.53,64799.0,67.115,67.153,66.8778,66.9252,64799.0
2023-12-15 12:10:00,70.53,70.58,70.46,70.5,92544.0,66.9252,66.9727,66.8588,66.8968,92544.0
2023-12-15 12:20:00,70.48,70.64,70.46,70.64,42958.0,66.8778,67.0296,66.8588,67.0296,42958.0
2023-12-15 12:30:00,70.64,70.75,70.63,70.66,53767.0,67.0296,67.134,67.0201,67.0486,53767.0
2023-12-15 12:40:00,70.65,70.66,70.58,70.63,38002.0,67.0391,67.0486,66.9727,67.0201,38002.0
2023-12-15 12:50:00,70.62,70.65,70.54,70.64,27030.0,67.0106,67.0391,66.9347,67.0296,27030.0
2023-12-15 13:00:00,70.64,70.68,70.47,70.48,32235.0,67.0296,67.0676,66.8683,66.8778,32235.0
2023-12-15 13:10:00,70.48,70.49,70.37,70.42,33583.0,66.8778,66.8873,66.7734,66.8209,33583.0
2023-12-15 13:20:00,70.39,70.48,70.39,70.48,24009.0,66.7924,66.8778,66.7924,66.8778,24009.0
2023-12-15 13:30:00,70.47,70.69,70.47,70.65,31939.0,66.8683,67.0771,66.8683,67.0391,31939.0
2023-12-15 13:40:00,70.65,70.82,70.59,70.81,81330.0,67.0391,67.2004,66.9822,67.1909,81330.0
2023-12-15 13:50:00,70.81,70.88,70.73,70.86,77779.0,67.1909,67.2574,67.115,67.2384,77779.0
2023-12-15 14:00:00,70.85,70.88,70.65,70.72,87089.0,67.2289,67.2574,67.0391,67.1055,87089.0
2023-12-15 14:10:00,70.71,70.77,70.62,70.62,62300.0,67.096,67.153,67.0106,67.0106,62300.0
2023-12-15 14:20:00,70.62,70.65,70.51,70.54,50772.0,67.0106,67.0391,66.9063,66.9347,50772.0
2023-12-15 14:30:00,70.56,70.63,70.51,70.53,60874.0,66.9537,67.0201,66.9063,66.9252,60874.0
2023-12-15 14:40:00,70.53,70.6,70.42,70.52,42409.0,66.9252,66.9917,66.8209,66.9158,42409.0
2023-12-15 14:50:00,70.51,70.59,70.44,70.56,74272.0,66.9063,66.9822,66.8398,66.9537,74272.0
2023-12-15 15:00:00,70.57,70.62,70.53,70.54,65528.0,66.9632,67.0106,66.9252,66.9347,65528.0
2023-12-15 15:10:00,70.54,70.61,70.42,70.44,80781.0,66.9347,67.0012,66.8209,66.8398,80781.0
2023-12-15 15:20:00,70.43,70.52,70.39,70.48,95628.0,66.8304,66.9158,66.7924,66.8778,95628.0
2023-12-15 15:30:00,70.48,70.48,70.13,70.19,183201.0,66.8778,66.8778,66.5457,66.6026,183201.0
2023-12-15 15:40:00,70.19,70.31,70.11,70.19,313094.0,66.6026,66.7165,66.5267,66.6026,313094.0
2023-12-15 15:50:00,70.19,70.95,70.19,70.81,666661.0,66.6026,67.3238,66.6026,67.1909,666661.0
2023-12-18 09:30:00,70.67,71.36,70.66,71.23,156132.0,67.0581,67.7128,67.0486,67.5895,156132.0
2023-12-18 09:40:00,71.23,71.34,71.03,71.21,52689.0,67.5895,67.6938,67.3997,67.5705,52689.0
2023-12-18 09:50:00,71.22,71.36,71.05,71.3,68741.0,67.58,67.7128,67.4187,67.6559,68741.0
2023-12-18 10:00:00,71.29,71.33,71.03,71.1,94152.0,67.6464,67.6844,67.3997,67.4661,94152.0
2023-12-18 10:10:00,71.12,71.42,71.12,71.23,66079.0,67.4851,67.7698,67.4851,67.5895,66079.0
2023-12-18 10:20:00,71.23,71.23,71.09,71.14,120592.0,67.5895,67.5895,67.4566,67.5041,120592.0
2023-12-18 10:30:00,71.14,71.34,71.04,71.34,86344.0,67.5041,67.6938,67.4092,67.6938,86344.0
2023-12-18 10:40:00,71.34,71.47,71.25,71.46,98306.0,67.6938,67.8172,67.6084,67.8077,98306.0
2023-12-18 10:50:00,71.46,71.51,71.38,71.49,66381.0,67.8077,67.8552,67.7318,67.8362,66381.0
2023-12-18 11:00:00,71.48,71.52,71.4,71.4,65359.0,67.8267,67.8646,67.7508,67.7508,65359.0
2023-12-18 11:10:00,71.42,71.42,71.1,71.2,78642.0,67.7698,67.7698,67.4661,67.561,78642.0
2023-12-18 11:20:00,71.2,71.37,71.19,71.31,65799.0,67.561,67.7223,67.5515,67.6654,65799.0
2023-12-18 11:30:00,71.33,71.34,71.15,71.27,55961.0,67.6844,67.6938,67.5136,67.6274,55961.0
2023-12-18 11:40:00,71.27,71.28,71.06,71.15,51103.0,67.6274,67.6369,67.4282,67.5136,51103.0
2023-12-18 11:50:00,71.14,71.25,71.11,71.12,43443.0,67.5041,67.6084,67.4756,67.4851,43443.0
2023-12-18 12:00:00,71.11,71.26,71.11,71.24,40709.0,67.4756,67.6179,67.4756,67.599,40709.0
2023-12-18 12:10:00,71.24,71.29,71.2,71.27,59008.0,67.599,67.6464,67.561,67.6274,59008.0
2023-12-18 12:20:00,71.28,71.53,71.27,71.5,79950.0,67.6369,67.8741,67.6274,67.8457,79950.0
2023-12-18 12:30:00,71.5,71.57,71.44,71.48,58219.0,67.8457,67.9121,67.7887,67.8267,58219.0
2023-12-18 12:40:00,71.49,71.61,71.47,71.61,54321.0,67.8362,67.95,67.8172,67.95,54321.0
2023-12-18 12:50:00,71.61,71.61,71.47,71.51,48565.0,67.95,67.95,67.8172,67.8552,48565.0
2023-12-18 13:00:00,71.52,71.57,71.5,71.55,31025.0,67.8646,67.9121,67.8457,67.8931,31025.0
2023-12-18 13:10:00,71.55,71.68,71.55,71.67,35940.0,67.8931,68.0165,67.8931,68.007,35940.0
2023-12-18 13:20:00,71.66,71.66,71.51,71.51,30009.0,67.9975,67.9975,67.8552,67.8552,30009.0
2023-12-18 13:30:00,71.52,71.52,71.4,71.41,47280.0,67.8646,67.8646,67.7508,67.7603,47280.0
2023-12-18 13:40:00,71.41,71.43,71.32,71.41,36030.0,67.7603,67.7792,67.6749,67.7603,36030.0
2023-12-18 13:50:00,71.41,71.41,71.29,71.3,25697.0,67.7603,67.7603,67.6464,67.6559,25697.0
2023-12-18 14:00:00,71.3,71.33,71.23,71.28,37054.0,67.6559,67.6844,67.5895,67.6369,37054.0
2023-12-18 14:10:00,71.27,71.28,71.24,71.28,34093.0,67.6274,67.6369,67.599,67.6369,34093.0
2023-12-18 14:20:00,71.28,71.43,71.27,71.38,54869.0,67.6369,67.7792,67.6274,67.7318,54869.0
2023-12-18 14:30:00,71.37,71.38,71.29,71.31,45402.0,67.7223,67.7318,67.6464,67.6654,45402.0
2023-12-18 14:40:00,71.32,71.34,71.22,71.26,71087.0,67.6749,67.6938,67.58,67.6179,71087.0
2023-12-18 14:50:00,71.27,71.34,71.25,71.28,42718.0,67.6274,67.6938,67.6084,67.6369,42718.0
2023-12-18 15:00:00,71.29,71.38,71.24,71.26,66646.0,67.6464,67.7318,67.599,67.6179,66646.0
2023-12-18 15:10:00,71.25,71.31,71.23,71.28,59754.0,67.6084,67.6654,67.5895,67.6369,59754.0
2023-12-18 15:20:00,71.28,71.39,71.26,71.34,86171.0,67.6369,67.7413,67.6179,67.6938,86171.0
2023-12-18 15:30:00,71.34,71.45,71.31,71.44,90417.0,67.6938,67.7982,67.6654,67.7887,90417.0
2023-12-18 15:40:00,71.43,71.48,71.32,71.38,156127.0,67.7792,67.8267,67.6749,67.7318,156127.0
2023-12-18 15:50:00,71.37,71.46,71.36,71.41,440394.0,67.7223,67.8077,67.7128,67.7603,440394.0
2023-12-19 09:30:00,71.15,71.59,71.08,71.39,94473.0,67.5136,67.9311,67.4471,67.7413,94473.0
2023-12-19 09:40:00,71.41,71.81,71.28,71.79,89785.0,67.7603,68.1398,67.6369,68.1208,89785.0
2023-12-19 09:50:00,71.79,71.92,71.73,71.81,210114.0,68.1208,68.2442,68.0639,68.1398,210114.0
2023-12-19 10:00:00,71.8,71.95,71.77,71.8,87757.0,68.1303,68.2727,68.1019,68.1303,87757.0
2023-12-19 10:10:00,71.8,71.81,71.49,71.64,100244.0,68.1303,68.1398,67.8362,67.9785,100244.0
2023-12-19 10:20:00,71.65,71.7,71.27,71.27,46077.0,67.988,68.0354,67.6274,67.6274,46077.0
2023-12-19 10:30:00,71.27,71.37,71.16,71.31,118213.0,67.6274,67.7223,67.523,67.6654,118213.0
2023-12-19 10:40:00,71.28,71.47,71.26,71.37,32039.0,67.6369,67.8172,67.6179,67.7223,32039.0
2023-12-19 10:50:00,71.37,71.4,71.19,71.3,33621.0,67.7223,67.7508,67.5515,67.6559,33621.0
2023-12-19 11:00:00,71.31,71.45,71.29,71.45,26016.0,67.6654,67.7982,67.6464,67.7982,26016.0
2023-12-19 11:10:00,71.47,71.53,71.42,71.45,19817.0,67.8172,67.8741,67.7698,67.7982,19817.0
2023-12-19 11:20:00,71.42,71.51,71.36,71.41,29101.0,67.7698,67.8552,67.7128,67.7603,29101.0
2023-12-19 11:30:00,71.41,71.46,71.31,71.46,25551.0,67.7603,67.8077,67.6654,67.8077,25551.0
2023-12-19 11:40:00,71.43,71.43,71.32,71.33,23695.0,67.7792,67.7792,67.6749,67.6844,23695.0
2023-12-19 11:50:00,71.34,71.42,71.32,71.39,27319.0,67.6938,67.7698,67.6749,67.7413,27319.0
2023-12-19 12:00:00,71.4,71.53,71.36,71.53,33082.0,67.7508,67.8741,67.7128,67.8741,33082.0
2023-12-19 12:10:00,71.53,71.57,71.41,71.47,41644.0,67.8741,67.9121,67.7603,67.8172,41644.0
2023-12-19 12:20:00,71.48,71.54,71.46,71.47,37800.0,67.8267,67.8836,67.8077,67.8172,37800.0
2023-12-19 12:30:00,71.48,71.48,71.35,71.35,33322.0,67.8267,67.8267,67.7033,67.7033,33322.0
2023-12-19 12:40:00,71.33,71.38,71.27,71.27,24660.0,67.6844,67.7318,67.6274,67.6274,24660.0
2023-12-19 12:50:00,71.26,71.39,71.21,71.35,24449.0,67.6179,67.7413,67.5705,67.7033,24449.0
2023-12-19 13:00:00,71.34,71.39,71.29,71.32,46824.0,67.6938,67.7413,67.6464,67.6749,46824.0
2023-12-19 13:10:00,71.33,71.36,71.23,71.24,15619.0,67.6844,67.7128,67.5895,67.599,15619.0
2023-12-19 13:20:00,71.23,71.27,71.14,71.2,28228.0,67.5895,67.6274,67.5041,67.561,28228.0
2023-12-19 13:30:00,71.19,71.22,71.12,71.13,37330.0,67.5515,67.58,67.4851,67.4946,37330.0
2023-12-19 13:40:00,71.12,71.22,71.12,71.2,34550.0,67.4851,67.58,67.4851,67.561,34550.0
2023-12-19 13:50:00,71.2,71.21,71.12,71.16,38530.0,67.561,67.5705,67.4851,67.523,38530.0
2023-12-19 14:00:00,71.16,71.17,71.08,71.15,55982.0,67.523,67.5325,67.4471,67.5136,55982.0
2023-12-19 14:10:00,71.15,71.22,71.15,71.16,32596.0,67.5136,67.58,67.5136,67.523,32596.0
2023-12-19 14:20:00,71.15,71.18,71.09,71.13,24655.0,67.5136,67.542,67.4566,67.4946,24655.0
2023-12-19 14:30:00,71.14,71.15,71.07,71.11,24403.0,67.5041,67.5136,67.4376,67.4756,24403.0
2023-12-19 14:40:00,71.12,71.13,71.02,71.09,41654.0,67.4851,67.4946,67.3902,67.4566,41654.0
2023-12-19 14:50:00,71.08,71.11,71.07,71.09,26458.0,67.4471,67.4756,67.4376,67.4566,26458.0
2023-12-19 15:00:00,71.09,71.19,71.06,71.11,39595.0,67.4566,67.5515,67.4282,67.4756,39595.0
2023-12-19 15:10:00,71.11,71.17,71.1,71.13,40040.0,67.4756,67.5325,67.4661,67.4946,40040.0
2023-12-19 15:20:00,71.13,71.2,71.12,71.2,46931.0,67.4946,67.561,67.4851,67.561,46931.0
2023-12-19 15:30:00,71.2,71.24,71.1,71.16,59697.0,67.561,67.599,67.4661,67.523,59697.0
2023-12-19 15:40:00,71.16,71.21,71.06,71.14,129205.0,67.523,67.5705,67.4282,67.5041,129205.0
2023-12-19 15:50:00,71.15,71.29,71.09,71.26,254887.0,67.5136,67.6464,67.4566,67.6179,254887.0
2023-12-20 09:30:00,71.22,71.44,70.83,70.88,66224.0,67.58,67.7887,67.2099,67.2574,66224.0
2023-12-20 09:40:00,70.85,71.12,70.71,71.09,44648.0,67.2289,67.4851,67.096,67.4566,44648.0
2023-12-20 09:50:00,71.09,71.09,70.8,70.99,34502.0,67.4566,67.4566,67.1814,67.3617,34502.0
2023-12-20 10:00:00,71.0,71.18,70.91,71.02,71837.0,67.3712,67.542,67.2858,67.3902,71837.0
2023-12-20 10:10:00,71.02,71.06,70.7,70.73,36820.0,67.3902,67.4282,67.0866,67.115,36820.0
2023-12-20 10:20:00,70.73,70.76,70.59,70.6,62475.0,67.115,67.1435,66.9822,66.9917,62475.0
2023-12-20 10:30:00,70.61,70.88,70.61,70.84,68309.0,67.0012,67.2574,67.0012,67.2194,68309.0
2023-12-20 10:40:00,70.85,70.86,70.71,70.72,48847.0,67.2289,67.2384,67.096,67.1055,48847.0
2023-12-20 10:50:00,70.73,70.86,70.71,70.84,44101.0,67.115,67.2384,67.096,67.2194,44101.0
2023-12-20 11:00:00,70.83,70.83,70.59,70.66,69340.0,67.2099,67.2099,66.9822,67.0486,69340.0
2023-12-20 11:10:00,70.64,70.73,70.56,70.56,59826.0,67.0296,67.115,66.9537,66.9537,59826.0
2023-12-20 11:20:00,70.56,70.63,70.47,70.63,53008.0,66.9537,67.0201,66.8683,67.0201,53008.0
2023-12-20 11:30:00,70.63,70.66,70.53,70.58,48496.0,67.0201,67.0486,66.9252,66.9727,48496.0
2023-12-20 11:40:00,70.58,70.61,70.48,70.48,44319.0,66.9727,67.0012,66.8778,66.8778,44319.0
2023-12-20 11:50:00,70.47,70.53,70.45,70.52,30174.0,66.8683,66.9252,66.8493,66.9158,30174.0
2023-12-20 12:00:00,70.51,70.51,70.38,70.43,58489.0,66.9063,66.9063,66.7829,66.8304,58489.0
2023-12-20 12:10:00,70.44,70.52,70.42,70.47,34389.0,66.8398,66.9158,66.8209,66.8683,34389.0
2023-12-20 12:20:00,70.47,70.49,70.35,70.44,56730.0,66.8683,66.8873,66.7544,66.8398,56730.0
2023-12-20 12:30:00,70.42,70.51,70.42,70.45,22125.0,66.8209,66.9063,66.8209,66.8493,22125.0
2023-12-20 12:40:00,70.45,70.64,70.43,70.63,35125.0,66.8493,67.0296,66.8304,67.0201,35125.0
2023-12-20 12:50:00,70.62,70.7,70.58,70.68,22559.0,67.0106,67.0866,66.9727,67.0676,22559.0
2023-12-20 13:00:00,70.69,70.85,70.69,70.77,31654.0,67.0771,67.2289,67.0771,67.153,31654.0
2023-12-20 13:10:00,70.79,70.79,70.69,70.78,29339.0,67.172,67.172,67.0771,67.1625,29339.0
2023-12-20 13:20:00,70.78,70.88,70.77,70.77,20434.0,67.1625,67.2574,67.153,67.153,20434.0
2023-12-20 13:30:00,70.78,70.78,70.71,70.75,20291.0,67.1625,67.1625,67.096,67.134,20291.0
2023-12-20 13:40:00,70.74,70.85,70.73,70.78,34921.0,67.1245,67.2289,67.115,67.1625,34921.0
2023-12-20 13:50:00,70.78,70.79,70.63,70.65,29103.0,67.1625,67.172,67.0201,67.0391,29103.0
2023-12-20 14:00:00,70.62,70.72,70.61,70.7,20153.0,67.0106,67.1055,67.0012,67.0866,20153.0
2023-12-20 14:10:00,70.7,70.73,70.61,70.7,29722.0,67.0866,67.115,67.0012,67.0866,29722.0
2023-12-20 14:20:00,70.7,70.76,70.68,70.7,16720.0,67.0866,67.1435,67.0676,67.0866,16720.0
2023-12-20 14:30:00,70.69,70.78,70.64,70.67,43457.0,67.0771,67.1625,67.0296,67.0581,43457.0
2023-12-20 14:40:00,70.66,70.82,70.6,70.72,32771.0,67.0486,67.2004,66.9917,67.1055,32771.0
2023-12-20 14:50:00,70.69,70.69,70.37,70.42,44936.0,67.0771,67.0771,66.7734,66.8209,44936.0
2023-12-20 15:00:00,70.4,70.45,70.22,70.28,84115.0,66.8019,66.8493,66.6311,66.688,84115.0
2023-12-20 15:10:00,70.28,70.49,70.28,70.44,69499.0,66.688,66.8873,66.688,66.8398,69499.0
2023-12-20 15:20:00,70.45,70.45,70.29,70.33,53064.0,66.8493,66.8493,66.6975,66.7355,53064.0
2023-12-20 15:30:00,70.31,70.37,69.92,69.95,126762.0,66.7165,66.7734,66.3464,66.3749,126762.0
2023-12-20 15:40:00,69.95,70.06,69.84,69.87,237275.0,66.3749,66.4793,66.2705,66.299,237275.0
2023-12-20 15:50:00,69.86,69.95,69.66,69.69,526516.0,66.2895,66.3749,66.0997,66.1282,526516.0
2023-12-21 09:30:00,69.99,69.99,69.61,69.99,68911.0,66.4128,66.4128,66.0523,66.4128,68911.0
2023-12-21 09:40:00,70.01,70.16,69.94,70.14,41534.0,66.4318,66.5742,66.3654,66.5552,41534.0
2023-12-21 09:50:00,70.12,70.14,69.97,70.1,29989.0,66.5362,66.5552,66.3939,66.5172,29989.0
2023-12-21 10:00:00,70.11,70.13,69.76,69.8,65499.0,66.5267,66.5457,66.1946,66.2326,65499.0
2023-12-21 10:10:00,69.79,69.87,69.72,69.8,28305.0,66.2231,66.299,66.1566,66.2326,28305.0
2023-12-21 10:20:00,69.82,69.96,69.8,69.81,36151.0,66.2515,66.3844,66.2326,66.242,36151.0
2023-12-21 10:30:00,69.82,69.93,69.78,69.92,32023.0,66.2515,66.3559,66.2136,66.3464,32023.0
2023-12-21 10:40:00,69.92,69.94,69.82,69.85,30705.0,66.3464,66.3654,66.2515,66.28,30705.0
2023-12-21 10:50:00,69.84,69.92,69.76,69.79,41043.0,66.2705,66.3464,66.1946,66.2231,41043.0
2023-12-21 11:00:00,69.78,69.78,69.43,69.49,62848.0,66.2136,66.2136,65.8815,65.9384,62848.0
2023-12-21 11:10:00,69.5,69.52,69.19,69.19,50060.0,65.9479,65.9669,65.6537,65.6537,50060.0
2023-12-21 11:20:00,69.19,69.25,69.09,69.17,474915.0,65.6537,65.7107,65.5588,65.6348,474915.0
2023-12-21 11:30:00,69.17,69.21,68.92,68.92,346598.0,65.6348,65.6727,65.3975,65.3975,346598.0
2023-12-21 11:40:00,68.91,69.11,68.89,69.05,57775.0,65.388,65.5778,65.3691,65.5209,57775.0
2023-12-21 11:50:00,69.05,69.06,68.84,68.89,61839.0,65.5209,65.5304,65.3216,65.3691,61839.0
2023-12-21 12:00:00,68.88,68.88,68.72,68.75,46406.0,65.3596,65.3596,65.2078,65.2362,46406.0
2023-12-21 12:10:00,68.76,68.81,68.71,68.72,70045.0,65.2457,65.2932,65.1983,65.2078,70045.0
2023-12-21 12:20:00,68.73,68.87,68.72,68.79,34877.0,65.2172,65.3501,65.2078,65.2742,34877.0
2023-12-21 12:30:00,68.79,68.85,68.78,68.83,30940.0,65.2742,65.3311,65.2647,65.3121,30940.0
2023-12-21 12:40:00,68.83,68.93,68.82,68.91,38553.0,65.3121,65.407,65.3026,65.388,38553.0
2023-12-21 12:50:00,68.91,68.98,68.88,68.91,26016.0,65.388,65.4545,65.3596,65.388,26016.0
2023-12-21 13:00:00,68.9,68.95,68.82,68.87,42201.0,65.3786,65.426,65.3026,65.3501,42201.0
2023-12-21 13:10:00,68.86,68.93,68.81,68.84,27564.0,65.3406,65.407,65.2932,65.3216,27564.0
2023-12-21 13:20:00,68.84,69.0,68.83,68.99,31174.0,65.3216,65.4734,65.3121,65.464,31174.0
2023-12-21 13:30:00,69.0,69.06,68.92,68.98,23466.0,65.4734,65.5304,65.3975,65.4545,23466.0
2023-12-21 13:40:00,68.97,68.98,68.89,68.96,29921.0,65.445,65.4545,65.3691,65.4355,29921.0
2023-12-21 13:50:00,68.95,69.03,68.93,69.02,29137.0,65.426,65.5019,65.407,65.4924,29137.0
2023-12-21 14:00:00,69.02,69.06,68.98,69.0,20537.0,65.4924,65.5304,65.4545,65.4734,20537.0
2023-12-21 14:10:00,69.0,69.03,68.89,69.03,55533.0,65.4734,65.5019,65.3691,65.5019,55533.0
2023-12-21 14:20:00,69.03,69.06,68.97,69.05,40542.0,65.5019,65.5304,65.445,65.5209,40542.0
2023-12-21 14:30:00,69.05,69.09,68.98,69.0,37221.0,65.5209,65.5588,65.4545,65.4734,37221.0
2023-12-21 14:40:00,69.0,69.05,68.92,68.92,27173.0,65.4734,65.5209,65.3975,65.3975,27173.0
2023-12-21 14:50:00,68.92,69.03,68.9,69.0,34784.0,65.3975,65.5019,65.3786,65.4734,34784.0
2023-12-21 15:00:00,69.01,69.01,68.85,68.88,34292.0,65.4829,65.4829,65.3311,65.3596,34292.0
2023-12-21 15:10:00,68.88,68.96,68.83,68.85,49052.0,65.3596,65.4355,65.3121,65.3311,49052.0
2023-12-21 15:20:00,68.86,69.05,68.85,69.04,54594.0,65.3406,65.5209,65.3311,65.5114,54594.0
2023-12-21 15:30:00,69.05,69.25,69.04,69.22,57790.0,65.5209,65.7107,65.5114,65.6822,57790.0
2023-12-21 15:40:00,69.21,69.27,69.14,69.25,112039.0,65.6727,65.7296,65.6063,65.7107,112039.0
2023-12-21 15:50:00,69.25,69.39,69.22,69.38,343572.0,65.7107,65.8435,65.6822,65.834,343572.0
2023-12-22 09:30:00,69.8,69.97,69.52,69.91,62272.0,66.2326,66.3939,65.9669,66.3369,62272.0
2023-12-22 09:40:00,69.92,70.15,69.83,69.99,57088.0,66.3464,66.5647,66.261,66.4128,57088.0
2023-12-22 09:50:00,69.97,70.2,69.91,70.09,31049.0,66.3939,66.6121,66.3369,66.5077,31049.0
2023-12-22 10:00:00,70.1,70.18,69.98,70.0,47182.0,66.5172,66.5931,66.4034,66.4223,47182.0
2023-12-22 10:10:00,69.98,70.1,69.88,70.0,27346.0,66.4034,66.5172,66.3085,66.4223,27346.0
2023-12-22 10:20:00,69.99,70.1,69.89,70.1,36473.0,66.4128,66.5172,66.318,66.5172,36473.0
2023-12-22 10:30:00,70.12,70.16,69.95,70.0,25758.0,66.5362,66.5742,66.3749,66.4223,25758.0
2023-12-22 10:40:00,70.01,70.11,69.95,70.08,33050.0,66.4318,66.5267,66.3749,66.4982,33050.0
2023-12-22 10:50:00,70.08,70.08,69.95,70.03,65852.0,66.4982,66.4982,66.3749,66.4508,65852.0
2023-12-22 11:00:00,70.02,70.11,69.94,70.06,51661.0,66.4413,66.5267,66.3654,66.4793,51661.0
2023-12-22 11:10:00,70.06,70.13,70.04,70.12,49161.0,66.4793,66.5457,66.4603,66.5362,49161.0
2023-12-22 11:20:00,70.12,70.14,69.97,70.02,33932.0,66.5362,66.5552,66.3939,66.4413,33932.0
2023-12-22 11:30:00,70.03,70.06,69.95,69.99,44122.0,66.4508,66.4793,66.3749,66.4128,44122.0
2023-12-22 11:40:00,69.98,70.02,69.9,69.9,66131.0,66.4034,66.4413,66.3274,66.3274,66131.0
2023-12-22 11:50:00,69.9,69.91,69.78,69.83,37931.0,66.3274,66.3369,66.2136,66.261,37931.0
2023-12-22 12:00:00,69.82,69.92,69.76,69.84,29224.0,66.2515,66.3464,66.1946,66.2705,29224.0
2023-12-22 12:10:00,69.83,69.84,69.69,69.7,34124.0,66.261,66.2705,66.1282,66.1377,34124.0
2023-12-22 12:20:00,69.69,69.81,69.69,69.81,24967.0,66.1282,66.242,66.1282,66.242,24967.0
2023-12-22 12:30:00,69.81,69.85,69.76,69.8,22337.0,66.242,66.28,66.1946,66.2326,22337.0
2023-12-22 12:40:00,69.79,69.87,69.79,69.85,16058.0,66.2231,66.299,66.2231,66.28,16058.0
2023-12-22 12:50:00,69.84,69.87,69.8,69.81,17638.0,66.2705,66.299,66.2326,66.242,17638.0
2023-12-22 13:00:00,69.81,69.86,69.8,69.83,19704.0,66.242,66.2895,66.2326,66.261,19704.0
2023-12-22 13:10:00,69.83,69.85,69.81,69.82,24990.0,66.261,66.28,66.242,66.2515,24990.0
2023-12-22 13:20:00,69.82,69.94,69.81,69.92,24936.0,66.2515,66.3654,66.242,66.3464,24936.0
2023-12-22 13:30:00,69.92,69.93,69.68,69.69,43337.0,66.3464,66.3559,66.1187,66.1282,43337.0
2023-12-22 13:40:00,69.69,69.72,69.64,69.68,54124.0,66.1282,66.1566,66.0807,66.1187,54124.0
2023-12-22 13:50:00,69.68,69.72,69.61,69.64,34833.0,66.1187,66.1566,66.0523,66.0807,34833.0
2023-12-22 14:00:00,69.62,69.69,69.59,69.59,29995.0,66.0618,66.1282,66.0333,66.0333,29995.0
2023-12-22 14:10:00,69.58,69.63,69.55,69.61,24197.0,66.0238,66.0712,65.9953,66.0523,24197.0
2023-12-22 14:20:00,69.61,69.64,69.43,69.44,27823.0,66.0523,66.0807,65.8815,65.891,27823.0
2023-12-22 14:30:00,69.43,69.57,69.37,69.52,87921.0,65.8815,66.0143,65.8245,65.9669,87921.0
2023-12-22 14:40:00,69.52,69.57,69.46,69.47,61011.0,65.9669,66.0143,65.9099,65.9194,61011.0
2023-12-22 14:50:00,69.48,69.65,69.47,69.57,30718.0,65.9289,66.0902,65.9194,66.0143,30718.0
2023-12-22 15:00:00,69.58,69.64,69.55,69.56,48365.0,66.0238,66.0807,65.9953,66.0048,48365.0
2023-12-22 15:10:00,69.56,69.62,69.5,69.6,97694.0,66.0048,66.0618,65.9479,66.0428,97694.0
2023-12-22 15:20:00,69.6,69.61,69.5,69.6,39977.0,66.0428,66.0523,65.9479,66.0428,39977.0
2023-12-22 15:30:00,69.61,69.61,69.48,69.49,46040.0,66.0523,66.0523,65.9289,65.9384,46040.0
2023-12-22 15:40:00,69.48,69.52,69.33,69.33,87077.0,65.9289,65.9669,65.7866,65.7866,87077.0
2023-12-22 15:50:00,69.34,69.5,69.33,69.46,407534.0,65.7961,65.9479,65.7866,65.9099,407534.0
2023-12-26 09:30:00,69.3,69.46,69.18,69.44,62017.0,65.7581,65.9099,65.6442,65.891,62017.0
2023-12-26 09:40:00,69.44,69.63,69.44,69.56,42462.0,65.891,66.0712,65.891,66.0048,42462.0
2023-12-26 09:50:00,69.56,69.61,69.51,69.56,32681.0,66.0048,66.0523,65.9574,66.0048,32681.0
2023-12-26 10:00:00,69.58,69.83,69.58,69.83,50510.0,66.0238,66.261,66.0238,66.261,50510.0
2023-12-26 10:10:00,69.81,69.83,69.74,69.77,39491.0,66.242,66.261,66.1756,66.2041,39491.0
2023-12-26 10:20:00,69.76,69.82,69.75,69.76,22920.0,66.1946,66.2515,66.1851,66.1946,22920.0
2023-12-26 10:30:00,69.77,69.81,69.71,69.8,35919.0,66.2041,66.242,66.1472,66.2326,35919.0
2023-12-26 10:40:00,69.81,69.85,69.71,69.72,25773.0,66.242,66.28,66.1472,66.1566,25773.0
2023-12-26 10:50:00,69.72,69.82,69.7,69.8,26585.0,66.1566,66.2515,66.1377,66.2326,26585.0
2023-12-26 11:00:00,69.8,69.8,69.63,69.64,16962.0,66.2326,66.2326,66.0712,66.0807,16962.0
2023-12-26 11:10:00,69.64,69.78,69.64,69.71,19469.0,66.0807,66.2136,66.0807,66.1472,19469.0
2023-12-26 11:20:00,69.7,69.75,69.63,69.69,15911.0,66.1377,66.1851,66.0712,66.1282,15911.0
2023-12-26 11:30:00,69.69,69.72,69.67,69.7,23657.0,66.1282,66.1566,66.1092,66.1377,23657.0
2023-12-26 11:40:00,69.71,69.74,69.68,69.69,16944.0,66.1472,66.1756,66.1187,66.1282,16944.0
2023-12-26 11:50:00,69.68,69.71,69.67,69.7,11785.0,66.1187,66.1472,66.1092,66.1377,11785.0
2023-12-26 12:00:00,69.71,69.74,69.66,69.71,23653.0,66.1472,66.1756,66.0997,66.1472,23653.0
2023-12-26 12:10:00,69.7,69.73,69.62,69.63,17473.0,66.1377,66.1661,66.0618,66.0712,17473.0
2023-12-26 12:20:00,69.62,69.66,69.61,69.63,21491.0,66.0618,66.0997,66.0523,66.0712,21491.0
2023-12-26 12:30:00,69.63,69.64,69.56,69.64,14844.0,66.0712,66.0807,66.0048,66.0807,14844.0
2023-12-26 12:40:00,69.64,69.68,69.62,69.67,26740.0,66.0807,66.1187,66.0618,66.1092,26740.0
2023-12-26 12:50:00,69.67,69.7,69.65,69.65,16392.0,66.1092,66.1377,66.0902,66.0902,16392.0
2023-12-26 13:00:00,69.66,69.68,69.65,69.66,11597.0,66.0997,66.1187,66.0902,66.0997,11597.0
2023-12-26 13:10:00,69.67,69.7,69.6,69.62,27768.0,66.1092,66.1377,66.0428,66.0618,27768.0
2023-12-26 13:20:00,69.62,69.65,69.6,69.61,27452.0,66.0618,66.0902,66.0428,66.0523,27452.0
2023-12-26 13:30:00,69.61,69.64,69.58,69.6,35242.0,66.0523,66.0807,66.0238,66.0428,35242.0
2023-12-26 13:40:00,69.6,69.7,69.6,69.7,21821.0,66.0428,66.1377,66.0428,66.1377,21821.0
2023-12-26 13:50:00,69.69,69.69,69.62,69.63,14815.0,66.1282,66.1282,66.0618,66.0712,14815.0
2023-12-26 14:00:00,69.64,69.64,69.59,69.64,16600.0,66.0807,66.0807,66.0333,66.0807,16600.0
2023-12-26 14:10:00,69.64,69.71,69.63,69.66,24578.0,66.0807,66.1472,66.0712,66.0997,24578.0
2023-12-26 14:20:00,69.66,69.69,69.64,69.67,21279.0,66.0997,66.1282,66.0807,66.1092,21279.0
2023-12-26 14:30:00,69.68,69.68,69.64,69.66,30048.0,66.1187,66.1187,66.0807,66.0997,30048.0
2023-12-26 14:40:00,69.67,69.68,69.6,69.68,32188.0,66.1092,66.1187,66.0428,66.1187,32188.0
2023-12-26 14:50:00,69.68,69.72,69.66,69.71,17337.0,66.1187,66.1566,66.0997,66.1472,17337.0
2023-12-26 15:00:00,69.7,69.7,69.56,69.56,47783.0,66.1377,66.1377,66.0048,66.0048,47783.0
2023-12-26 15:10:00,69.55,69.59,69.49,69.58,65023.0,65.9953,66.0333,65.9384,66.0238,65023.0
2023-12-26 15:20:00,69.58,69.68,69.56,69.61,40687.0,66.0238,66.1187,66.0048,66.0523,40687.0
2023-12-26 15:30:00,69.61,69.7,69.58,69.62,47561.0,66.0523,66.1377,66.0238,66.0618,47561.0
2023-12-26 15:40:00,69.63,69.65,69.57,69.57,60731.0,66.0712,66.0902,66.0143,66.0143,60731.0
2023-12-26 15:50:00,69.57,69.59,69.43,69.44,219418.0,66.0143,66.0333,65.8815,65.891,219418.0
2023-12-27 09:30:00,69.22,69.33,69.01,69.32,58745.0,65.6822,65.7866,65.4829,65.7771,58745.0
2023-12-27 09:40:00,69.34,69.44,69.23,69.44,36811.0,65.7961,65.891,65.6917,65.891,36811.0
2023-12-27 09:50:00,69.44,69.46,69.34,69.34,47308.0,65.891,65.9099,65.7961,65.7961,47308.0
2023-12-27 10:00:00,69.34,69.34,69.21,69.34,50095.0,65.7961,65.7961,65.6727,65.7961,50095.0
2023-12-27 10:10:00,69.34,69.44,69.28,69.42,58899.0,65.7961,65.891,65.7391,65.872,58899.0
2023-12-27 10:20:00,69.42,69.58,69.36,69.51,43984.0,65.872,66.0238,65.815,65.9574,43984.0
2023-12-27 10:30:00,69.52,69.67,69.48,69.51,46340.0,65.9669,66.1092,65.9289,65.9574,46340.0
2023-12-27 10:40:00,69.51,69.52,69.39,69.42,48391.0,65.9574,65.9669,65.8435,65.872,48391.0
2023-12-27 10:50:00,69.42,69.43,69.35,69.36,20507.0,65.872,65.8815,65.8056,65.815,20507.0
2023-12-27 11:00:00,69.36,69.44,69.3,69.44,52224.0,65.815,65.891,65.7581,65.891,52224.0
2023-12-27 11:10:00,69.44,69.44,69.28,69.35,18815.0,65.891,65.891,65.7391,65.8056,18815.0
2023-12-27 11:20:00,69.34,69.48,69.29,69.43,32277.0,65.7961,65.9289,65.7486,65.8815,32277.0
2023-12-27 11:30:00,69.46,69.52,69.43,69.44,34647.0,65.9099,65.9669,65.8815,65.891,34647.0
2023-12-27 11:40:00,69.44,69.49,69.36,69.38,18326.0,65.891,65.9384,65.815,65.834,18326.0
2023-12-27 11:50:00,69.37,69.48,69.36,69.48,13521.0,65.8245,65.9289,65.815,65.9289,13521.0
2023-12-27 12:00:00,69.47,69.48,69.43,69.48,15042.0,65.9194,65.9289,65.8815,65.9289,15042.0
2023-12-27 12:10:00,69.47,69.51,69.44,69.45,18126.0,65.9194,65.9574,65.891,65.9004,18126.0
2023-12-27 12:20:00,69.45,69.49,69.4,69.41,17048.0,65.9004,65.9384,65.853,65.8625,17048.0
2023-12-27 12:30:00,69.4,69.4,69.32,69.33,28336.0,65.853,65.853,65.7771,65.7866,28336.0
2023-12-27 12:40:00,69.33,69.43,69.3,69.43,16552.0,65.7866,65.8815,65.7581,65.8815,16552.0
2023-12-27 12:50:00,69.44,69.5,69.43,69.5,11127.0,65.891,65.9479,65.8815,65.9479,11127.0
2023-12-27 13:00:00,69.5,69.61,69.47,69.61,38445.0,65.9479,66.0523,65.9194,66.0523,38445.0
2023-12-27 13:10:00,69.6,69.6,69.5,69.56,38906.0,66.0428,66.0428,65.9479,66.0048,38906.0
2023-12-27 13:20:00,69.57,69.66,69.57,69.6,18055.0,66.0143,66.0997,66.0143,66.0428,18055.0
2023-12-27 13:30:00,69.6,69.63,69.46,69.48,22462.0,66.0428,66.0712,65.9099,65.9289,22462.0
2023-12-27 13:40:00,69.47,69.56,69.47,69.56,20606.0,65.9194,66.0048,65.9194,66.0048,20606.0
2023-12-27 13:50:00,69.56,69.58,69.52,69.52,23288.0,66.0048,66.0238,65.9669,65.9669,23288.0
2023-12-27 14:00:00,69.52,69.52,69.35,69.42,30996.0,65.9669,65.9669,65.8056,65.872,30996.0
2023-12-27 14:10:00,69.43,69.45,69.36,69.43,29013.0,65.8815,65.9004,65.815,65.8815,29013.0
2023-12-27 14:20:00,69.44,69.52,69.42,69.49,35387.0,65.891,65.9669,65.872,65.9384,35387.0
2023-12-27 14:30:00,69.49,69.53,69.42,69.44,22182.0,65.9384,65.9764,65.872,65.891,22182.0
2023-12-27 14:40:00,69.42,69.48,69.37,69.47,25178.0,65.872,65.9289,65.8245,65.9194,25178.0
2023-12-27 14:50:00,69.47,69.53,69.41,69.53,33473.0,65.9194,65.9764,65.8625,65.9764,33473.0
2023-12-27 15:00:00,69.53,69.56,69.5,69.55,32862.0,65.9764,66.0048,65.9479,65.9953,32862.0
2023-12-27 15:10:00,69.56,69.56,69.48,69.49,36299.0,66.0048,66.0048,65.9289,65.9384,36299.0
2023-12-27 15:20:00,69.49,69.52,69.45,69.47,28593.0,65.9384,65.9669,65.9004,65.9194,28593.0
2023-12-27 15:30:00,69.47,69.55,69.4,69.45,41316.0,65.9194,65.9953,65.853,65.9004,41316.0
2023-12-27 15:40:00,69.47,69.47,69.25,69.28,97698.0,65.9194,65.9194,65.7107,65.7391,97698.0
2023-12-27 15:50:00,69.27,69.43,69.25,69.41,297258.0,65.7296,65.8815,65.7107,65.8625,297258.0
2023-12-28 09:30:00,69.36,69.7,69.28,69.7,86407.0,65.815,66.1377,65.7391,66.1377,86407.0
2023-12-28 09:40:00,69.7,69.87,69.64,69.84,42200.0,66.1377,66.299,66.0807,66.2705,42200.0
2023-12-28 09:50:00,69.85,69.91,69.82,69.87,42188.0,66.28,66.3369,66.2515,66.299,42188.0
2023-12-28 10:00:00,69.86,69.86,69.64,69.7,48263.0,66.2895,66.2895,66.0807,66.1377,48263.0
2023-12-28 10:10:00,69.69,69.75,69.64,69.65,66747.0,66.1282,66.1851,66.0807,66.0902,66747.0
2023-12-28 10:20:00,69.66,69.82,69.64,69.81,23265.0,66.0997,66.2515,66.0807,66.242,23265.0
2023-12-28 10:30:00,69.81,69.89,69.74,69.88,36219.0,66.242,66.318,66.1756,66.3085,36219.0
2023-12-28 10:40:00,69.88,69.99,69.86,69.98,46080.0,66.3085,66.4128,66.2895,66.4034,46080.0
2023-12-28 10:50:00,69.98,70.01,69.87,69.92,56424.0,66.4034,66.4318,66.299,66.3464,56424.0
2023-12-28 11:00:00,69.92,69.94,69.84,69.91,30703.0,66.3464,66.3654,66.2705,66.3369,30703.0
2023-12-28 11:10:00,69.91,69.93,69.84,69.92,21454.0,66.3369,66.3559,66.2705,66.3464,21454.0
2023-12-28 11:20:00,69.92,69.95,69.88,69.89,24865.0,66.3464,66.3749,66.3085,66.318,24865.0
2023-12-28 11:30:00,69.87,69.93,69.8,69.87,21626.0,66.299,66.3559,66.2326,66.299,21626.0
2023-12-28 11:40:00,69.87,69.9,69.84,69.88,15020.0,66.299,66.3274,66.2705,66.3085,15020.0
2023-12-28 11:50:00,69.88,69.96,69.87,69.89,23872.0,66.3085,66.3844,66.299,66.318,23872.0
2023-12-28 12:00:00,69.89,69.97,69.89,69.92,22772.0,66.318,66.3939,66.318,66.3464,22772.0
2023-12-28 12:10:00,69.93,70.05,69.92,70.01,33990.0,66.3559,66.4698,66.3464,66.4318,33990.0
2023-12-28 12:20:00,70.02,70.02,69.96,69.99,30239.0,66.4413,66.4413,66.3844,66.4128,30239.0
2023-12-28 12:30:00,69.99,70.0,69.95,69.97,15236.0,66.4128,66.4223,66.3749,66.3939,15236.0
2023-12-28 12:40:00,69.97,69.99,69.88,69.98,20331.0,66.3939,66.4128,66.3085,66.4034,20331.0
2023-12-28 12:50:00,69.98,70.03,69.97,70.01,38597.0,66.4034,66.4508,66.3939,66.4318,38597.0
2023-12-28 13:00:00,70.02,70.04,69.93,69.98,26850.0,66.4413,66.4603,66.3559,66.4034,26850.0
2023-12-28 13:10:00,69.98,70.07,69.95,70.07,22610.0,66.4034,66.4888,66.3749,66.4888,22610.0
2023-12-28 13:20:00,70.07,70.1,69.96,69.99,34709.0,66.4888,66.5172,66.3844,66.4128,34709.0
2023-12-28 13:30:00,70.0,70.01,69.91,69.98,34629.0,66.4223,66.4318,66.3369,66.4034,34629.0
2023-12-28 13:40:00,69.98,70.06,69.96,70.04,26985.0,66.4034,66.4793,66.3844,66.4603,26985.0
2023-12-28 13:50:00,70.04,70.09,70.03,70.07,26080.0,66.4603,66.5077,66.4508,66.4888,26080.0
2023-12-28 14:00:00,70.06,70.14,70.05,70.08,26336.0,66.4793,66.5552,66.4698,66.4982,26336.0
2023-12-28 14:10:00,70.09,70.15,70.08,70.08,26186.0,66.5077,66.5647,66.4982,66.4982,26186.0
2023-12-28 14:20:00,70.08,70.17,70.05,70.17,29557.0,66.4982,66.5836,66.4698,66.5836,29557.0
2023-12-28 14:30:00,70.17,70.18,70.1,70.12,20806.0,66.5836,66.5931,66.5172,66.5362,20806.0
2023-12-28 14:40:00,70.12,70.2,70.11,70.2,37385.0,66.5362,66.6121,66.5267,66.6121,37385.0
2023-12-28 14:50:00,70.18,70.21,70.17,70.18,18667.0,66.5931,66.6216,66.5836,66.5931,18667.0
2023-12-28 15:00:00,70.18,70.23,70.15,70.18,18633.0,66.5931,66.6406,66.5647,66.5931,18633.0
2023-12-28 15:10:00,70.17,70.21,70.12,70.19,53744.0,66.5836,66.6216,66.5362,66.6026,53744.0
2023-12-28 15:20:00,70.19,70.24,70.14,70.21,47559.0,66.6026,66.6501,66.5552,66.6216,47559.0
2023-12-28 15:30:00,70.2,70.32,70.17,70.29,62545.0,66.6121,66.726,66.5836,66.6975,62545.0
2023-12-28 15:40:00,70.3,70.32,70.19,70.23,69601.0,66.707,66.726,66.6026,66.6406,69601.0
2023-12-28 15:50:00,70.23,70.27,70.09,70.16,479929.0,66.6406,66.6785,66.5077,66.5742,479929.0
2023-12-29 09:30:00,69.85,70.07,69.74,70.05,78816.0,66.28,66.4888,66.1756,66.4698,78816.0
2023-12-29 09:40:00,70.05,70.09,69.78,69.78,31148.0,66.4698,66.5077,66.2136,66.2136,31148.0
2023-12-29 09:50:00,69.79,69.84,69.69,69.73,41451.0,66.2231,66.2705,66.1282,66.1661,41451.0
2023-12-29 10:00:00,69.74,69.87,69.73,69.81,30128.0,66.1756,66.299,66.1661,66.242,30128.0
2023-12-29 10:10:00,69.79,69.96,69.79,69.95,19143.0,66.2231,66.3844,66.2231,66.3749,19143.0
2023-12-29 10:20:00,69.95,69.99,69.91,69.95,29746.0,66.3749,66.4128,66.3369,66.3749,29746.0
2023-12-29 10:30:00,69.95,70.09,69.95,70.06,21634.0,66.3749,66.5077,66.3749,66.4793,21634.0
2023-12-29 10:40:00,70.06,70.24,70.02,70.18,32390.0,66.4793,66.6501,66.4413,66.5931,32390.0
2023-12-29 10:50:00,70.19,70.26,70.11,70.12,32462.0,66.6026,66.669,66.5267,66.5362,32462.0
2023-12-29 11:00:00,70.12,70.16,70.06,70.07,36384.0,66.5362,66.5742,66.4793,66.4888,36384.0
2023-12-29 11:10:00,70.07,70.12,69.95,69.97,27922.0,66.4888,66.5362,66.3749,66.3939,27922.0
2023-12-29 11:20:00,69.98,69.98,69.86,69.88,20699.0,66.4034,66.4034,66.2895,66.3085,20699.0
2023-12-29 11:30:00,69.88,69.94,69.84,69.94,14639.0,66.3085,66.3654,66.2705,66.3654,14639.0
2023-12-29 11:40:00,69.93,69.99,69.87,69.95,14278.0,66.3559,66.4128,66.299,66.3749,14278.0
2023-12-29 11:50:00,69.95,69.96,69.81,69.88,13422.0,66.3749,66.3844,66.242,66.3085,13422.0
2023-12-29 12:00:00,69.86,69.86,69.68,69.72,18587.0,66.2895,66.2895,66.1187,66.1566,18587.0
2023-12-29 12:10:00,69.73,69.79,69.64,69.79,47665.0,66.1661,66.2231,66.0807,66.2231,47665.0
2023-12-29 12:20:00,69.8,69.84,69.73,69.75,33617.0,66.2326,66.2705,66.1661,66.1851,33617.0
2023-12-29 12:30:00,69.75,69.8,69.74,69.8,14751.0,66.1851,66.2326,66.1756,66.2326,14751.0
2023-12-29 12:40:00,69.8,69.82,69.73,69.76,39953.0,66.2326,66.2515,66.1661,66.1946,39953.0
2023-12-29 12:50:00,69.76,69.85,69.76,69.83,11514.0,66.1946,66.28,66.1946,66.261,11514.0
2023-12-29 13:00:00,69.84,69.84,69.73,69.75,15677.0,66.2705,66.2705,66.1661,66.1851,15677.0
2023-12-29 13:10:00,69.74,69.82,69.74,69.77,28971.0,66.1756,66.2515,66.1756,66.2041,28971.0
2023-12-29 13:20:00,69.76,69.76,69.63,69.67,30975.0,66.1946,66.1946,66.0712,66.1092,30975.0
2023-12-29 13:30:00,69.67,69.73,69.67,69.72,19868.0,66.1092,66.1661,66.1092,66.1566,19868.0
2023-12-29 13:40:00,69.73,69.76,69.68,69.76,16799.0,66.1661,66.1946,66.1187,66.1946,16799.0
2023-12-29 13:50:00,69.76,69.79,69.68,69.69,11384.0,66.1946,66.2231,66.1187,66.1282,11384.0
2023-12-29 14:00:00,69.69,69.77,69.67,69.76,19626.0,66.1282,66.2041,66.1092,66.1946,19626.0
2023-12-29 14:10:00,69.77,69.8,69.69,69.78,28236.0,66.2041,66.2326,66.1282,66.2136,28236.0
2023-12-29 14:20:00,69.79,69.87,69.77,69.81,16823.0,66.2231,66.299,66.2041,66.242,16823.0
2023-12-29 14:30:00,69.82,69.83,69.78,69.82,16565.0,66.2515,66.261,66.2136,66.2515,16565.0
2023-12-29 14:40:00,69.81,69.87,69.78,69.84,20102.0,66.242,66.299,66.2136,66.2705,20102.0
2023-12-29 14:50:00,69.83,69.85,69.81,69.84,14640.0,66.261,66.28,66.242,66.2705,14640.0
2023-12-29 15:00:00,69.84,69.95,69.8,69.92,26488.0,66.2705,66.3749,66.2326,66.3464,26488.0
2023-12-29 15:10:00,69.91,69.97,69.9,69.94,29492.0,66.3369,66.3939,66.3274,66.3654,29492.0
2023-12-29 15:20:00,69.94,70.04,69.89,70.03,37518.0,66.3654,66.4603,66.318,66.4508,37518.0
2023-12-29 15:30:00,70.03,70.06,69.99,70.01,41818.0,66.4508,66.4793,66.4128,66.4318,41818.0
2023-12-29 15:40:00,70.02,70.05,69.95,69.99,49122.0,66.4413,66.4698,66.3749,66.4128,49122.0
2023-12-29 15:50:00,70.0,70.21,69.94,70.14,322174.0,66.4223,66.6216,66.3654,66.5552,322174.0
2024-01-02 09:30:00,69.67,70.08,69.59,69.91,117057.0,66.1092,66.4982,66.0333,66.3369,117057.0
2024-01-02 09:40:00,69.93,70.33,69.92,70.27,55362.0,66.3559,66.7355,66.3464,66.6785,55362.0
2024-01-02 09:50:00,70.24,70.43,70.07,70.36,60780.0,66.6501,66.8304,66.4888,66.7639,60780.0
2024-01-02 10:00:00,70.36,70.46,70.27,70.32,73978.0,66.7639,66.8588,66.6785,66.726,73978.0
2024-01-02 10:10:00,70.33,70.49,70.31,70.42,42742.0,66.7355,66.8873,66.7165,66.8209,42742.0
2024-01-02 10:20:00,70.42,70.57,70.37,70.5,38225.0,66.8209,66.9632,66.7734,66.8968,38225.0
2024-01-02 10:30:00,70.53,70.59,70.44,70.5,41413.0,66.9252,66.9822,66.8398,66.8968,41413.0
2024-01-02 10:40:00,70.51,70.58,70.42,70.58,40715.0,66.9063,66.9727,66.8209,66.9727,40715.0
2024-01-02 10:50:00,70.58,70.62,70.44,70.56,37044.0,66.9727,67.0106,66.8398,66.9537,37044.0
2024-01-02 11:00:00,70.55,70.56,70.45,70.51,29731.0,66.9442,66.9537,66.8493,66.9063,29731.0
2024-01-02 11:10:00,70.51,70.51,70.37,70.43,40210.0,66.9063,66.9063,66.7734,66.8304,40210.0
2024-01-02 11:20:00,70.42,70.49,70.29,70.29,47196.0,66.8209,66.8873,66.6975,66.6975,47196.0
2024-01-02 11:30:00,70.28,70.29,70.18,70.23,31460.0,66.688,66.6975,66.5931,66.6406,31460.0
2024-01-02 11:40:00,70.23,70.36,70.22,70.28,27735.0,66.6406,66.7639,66.6311,66.688,27735.0
2024-01-02 11:50:00,70.26,70.4,70.26,70.34,26189.0,66.669,66.8019,66.669,66.745,26189.0
2024-01-02 12:00:00,70.34,70.44,70.32,70.32,35840.0,66.745,66.8398,66.726,66.726,35840.0
2024-01-02 12:10:00,70.33,70.43,70.27,70.42,41151.0,66.7355,66.8304,66.6785,66.8209,41151.0
2024-01-02 12:20:00,70.43,70.55,70.41,70.54,29825.0,66.8304,66.9442,66.8114,66.9347,29825.0
2024-01-02 12:30:00,70.53,70.59,70.52,70.56,29823.0,66.9252,66.9822,66.9158,66.9537,29823.0
2024-01-02 12:40:00,70.57,70.62,70.51,70.59,32953.0,66.9632,67.0106,66.9063,66.9822,32953.0
2024-01-02 12:50:00,70.6,70.68,70.57,70.67,33714.0,66.9917,67.0676,66.9632,67.0581,33714.0
2024-01-02 13:00:00,70.67,70.74,70.65,70.72,27822.0,67.0581,67.1245,67.0391,67.1055,27822.0
2024-01-02 13:10:00,70.72,70.84,70.72,70.84,33071.0,67.1055,67.2194,67.1055,67.2194,33071.0
2024-01-02 13:20:00,70.85,70.85,70.72,70.79,22445.0,67.2289,67.2289,67.1055,67.172,22445.0
2024-01-02 13:30:00,70.79,70.79,70.69,70.7,35269.0,67.172,67.172,67.0771,67.0866,35269.0
2024-01-02 13:40:00,70.71,70.8,70.71,70.8,30795.0,67.096,67.1814,67.096,67.1814,30795.0
2024-01-02 13:50:00,70.79,70.89,70.79,70.86,34135.0,67.172,67.2668,67.172,67.2384,34135.0
2024-01-02 14:00:00,70.85,70.93,70.79,70.83,31587.0,67.2289,67.3048,67.172,67.2099,31587.0
2024-01-02 14:10:00,70.82,70.86,70.72,70.84,73421.0,67.2004,67.2384,67.1055,67.2194,73421.0
2024-01-02 14:20:00,70.84,70.91,70.79,70.85,27558.0,67.2194,67.2858,67.172,67.2289,27558.0
2024-01-02 14:30:00,70.85,70.89,70.76,70.89,28891.0,67.2289,67.2668,67.1435,67.2668,28891.0
2024-01-02 14:40:00,70.88,70.95,70.85,70.87,24665.0,67.2574,67.3238,67.2289,67.2479,24665.0
2024-01-02 14:50:00,70.88,70.96,70.83,70.92,28621.0,67.2574,67.3333,67.2099,67.2953,28621.0
2024-01-02 15:00:00,70.92,70.93,70.76,70.79,70455.0,67.2953,67.3048,67.1435,67.172,70455.0
2024-01-02 15:10:00,70.8,70.82,70.68,70.81,56085.0,67.1814,67.2004,67.0676,67.1909,56085.0
2024-01-02 15:20:00,70.79,70.86,70.69,70.73,51237.0,67.172,67.2384,67.0771,67.115,51237.0
2024-01-02 15:30:00,70.73,70.74,70.61,70.67,66560.0,67.115,67.1245,67.0012,67.0581,66560.0
2024-01-02 15:40:00,70.67,70.69,70.59,70.69,85884.0,67.0581,67.0771,66.9822,67.0771,85884.0
2024-01-02 15:50:00,70.69,70.87,70.61,70.86,465654.0,67.0771,67.2479,67.0012,67.2384,465654.0
2024-01-03 09:30:00,71.0,71.4,70.99,71.21,181272.0,67.3712,67.7508,67.3617,67.5705,181272.0
2024-01-03 09:40:00,71.2,71.26,71.04,71.19,107344.0,67.561,67.6179,67.4092,67.5515,107344.0
2024-01-03 09:50:00,71.19,71.65,71.18,71.65,129211.0,67.5515,67.988,67.542,67.988,129211.0
2024-01-03 10:00:00,71.63,71.96,71.53,71.89,147533.0,67.969,68.2822,67.8741,68.2157,147533.0
2024-01-03 10:10:00,71.92,71.98,71.7,71.79,70288.0,68.2442,68.3011,68.0354,68.1208,70288.0
2024-01-03 10:20:00,71.79,71.86,71.66,71.7,68269.0,68.1208,68.1873,67.9975,68.0354,68269.0
2024-01-03 10:30:00,71.69,71.75,71.59,71.66,58307.0,68.026,68.0829,67.9311,67.9975,58307.0
2024-01-03 10:40:00,71.66,71.71,71.57,71.64,47838.0,67.9975,68.0449,67.9121,67.9785,47838.0
2024-01-03 10:50:00,71.64,71.64,71.31,71.35,84848.0,67.9785,67.9785,67.6654,67.7033,84848.0
2024-01-03 11:00:00,71.36,71.52,71.35,71.52,66065.0,67.7128,67.8646,67.7033,67.8646,66065.0
2024-01-03 11:10:00,71.53,71.53,71.4,71.47,43622.0,67.8741,67.8741,67.7508,67.8172,43622.0
2024-01-03 11:20:00,71.47,71.52,71.32,71.32,60987.0,67.8172,67.8646,67.6749,67.6749,60987.0
2024-01-03 11:30:00,71.32,71.41,71.22,71.39,75604.0,67.6749,67.7603,67.58,67.7413,75604.0
2024-01-03 11:40:00,71.38,71.45,71.32,71.45,75287.0,67.7318,67.7982,67.6749,67.7982,75287.0
2024-01-03 11:50:00,71.45,71.55,71.44,71.46,73077.0,67.7982,67.8931,67.7887,67.8077,73077.0
2024-01-03 12:00:00,71.47,71.6,71.46,71.59,49284.0,67.8172,67.9406,67.8077,67.9311,49284.0
2024-01-03 12:10:00,71.59,71.6,71.46,71.46,71174.0,67.9311,67.9406,67.8077,67.8077,71174.0
2024-01-03 12:20:00,71.47,71.49,71.39,71.44,41026.0,67.8172,67.8362,67.7413,67.7887,41026.0
2024-01-03 12:30:00,71.44,71.51,71.4,71.51,39159.0,67.7887,67.8552,67.7508,67.8552,39159.0
2024-01-03 12:40:00,71.51,71.64,71.5,71.56,117740.0,67.8552,67.9785,67.8457,67.9026,117740.0
2024-01-03 12:50:00,71.58,71.59,71.48,71.53,64315.0,67.9216,67.9311,67.8267,67.8741,64315.0
2024-01-03 13:00:00,71.55,71.69,71.53,71.69,50751.0,67.8931,68.026,67.8741,68.026,50751.0
2024-01-03 13:10:00,71.69,71.71,71.62,71.65,49398.0,68.026,68.0449,67.9595,67.988,49398.0
2024-01-03 13:20:00,71.65,71.7,71.62,71.7,40520.0,67.988,68.0354,67.9595,68.0354,40520.0
2024-01-03 13:30:00,71.7,71.71,71.55,71.61,35661.0,68.0354,68.0449,67.8931,67.95,35661.0
2024-01-03 13:40:00,71.62,71.72,71.61,71.7,35387.0,67.9595,68.0544,67.95,68.0354,35387.0
2024-01-03 13:50:00,71.69,71.81,71.68,71.72,31315.0,68.026,68.1398,68.0165,68.0544,31315.0
2024-01-03 14:00:00,71.72,71.82,71.67,71.8,49104.0,68.0544,68.1493,68.007,68.1303,49104.0
2024-01-03 14:10:00,71.8,71.93,71.79,71.89,50971.0,68.1303,68.2537,68.1208,68.2157,50971.0
2024-01-03 14:20:00,71.88,72.11,71.85,72.05,72169.0,68.2062,68.4245,68.1778,68.3676,72169.0
2024-01-03 14:30:00,72.06,72.09,71.94,71.99,90100.0,68.377,68.4055,68.2632,68.3106,90100.0
2024-01-03 14:40:00,72.0,72.04,71.95,71.98,69405.0,68.3201,68.3581,68.2727,68.3011,69405.0
2024-01-03 14:50:00,71.97,72.03,71.9,71.91,80382.0,68.2916,68.3486,68.2252,68.2347,80382.0
2024-01-03 15:00:00,71.91,71.91,71.74,71.89,104887.0,68.2347,68.2347,68.0734,68.2157,104887.0
2024-01-03 15:10:00,71.89,71.93,71.79,71.92,77915.0,68.2157,68.2537,68.1208,68.2442,77915.0
2024-01-03 15:20:00,71.93,71.97,71.85,71.92,113928.0,68.2537,68.2916,68.1778,68.2442,113928.0
2024-01-03 15:30:00,71.92,71.97,71.83,71.91,146391.0,68.2442,68.2916,68.1588,68.2347,146391.0
2024-01-03 15:40:00,71.91,72.05,71.87,72.05,283142.0,68.2347,68.3676,68.1968,68.3676,283142.0
2024-01-03 15:50:00,72.04,72.3,71.97,72.24,920014.0,68.3581,68.6048,68.2916,68.5478,920014.0
2024-01-04 09:30:00,72.31,72.54,72.07,72.39,133629.0,68.6143,68.8325,68.3865,68.6902,133629.0
2024-01-04 09:40:00,72.38,72.55,72.31,72.39,74829.0,68.6807,68.842,68.6143,68.6902,74829.0
2024-01-04 09:50:00,72.41,72.45,72.21,72.39,32985.0,68.7092,68.7471,68.5194,68.6902,32985.0
2024-01-04 10:00:00,72.41,72.48,72.24,72.33,40027.0,68.7092,68.7756,68.5478,68.6332,40027.0
2024-01-04 10:10:00,72.34,72.38,72.24,72.28,36337.0,68.6427,68.6807,68.5478,68.5858,36337.0
2024-01-04 10:20:00,72.26,72.33,72.18,72.2,23685.0,68.5668,68.6332,68.4909,68.5099,23685.0
2024-01-04 10:30:00,72.21,72.31,72.14,72.22,44403.0,68.5194,68.6143,68.453,68.5289,44403.0
2024-01-04 10:40:00,72.23,72.39,72.22,72.37,44240.0,68.5384,68.6902,68.5289,68.6712,44240.0
2024-01-04 10:50:00,72.36,72.43,72.32,72.37,26372.0,68.6617,68.7281,68.6238,68.6712,26372.0
2024-01-04 11:00:00,72.38,72.44,72.3,72.44,52143.0,68.6807,68.7376,68.6048,68.7376,52143.0
2024-01-04 11:10:00,72.45,72.49,72.4,72.43,33127.0,68.7471,68.7851,68.6997,68.7281,33127.0
2024-01-04 11:20:00,72.43,72.52,72.4,72.51,28228.0,68.7281,68.8135,68.6997,68.804,28228.0
2024-01-04 11:30:00,72.52,72.54,72.35,72.47,31127.0,68.8135,68.8325,68.6522,68.7661,31127.0
2024-01-04 11:40:00,72.46,72.46,72.33,72.37,25446.0,68.7566,68.7566,68.6332,68.6712,25446.0
2024-01-04 11:50:00,72.37,72.48,72.34,72.4,38040.0,68.6712,68.7756,68.6427,68.6997,38040.0
2024-01-04 12:00:00,72.4,72.44,72.35,72.43,24942.0,68.6997,68.7376,68.6522,68.7281,24942.0
2024-01-04 12:10:00,72.43,72.48,72.34,72.42,28573.0,68.7281,68.7756,68.6427,68.7186,28573.0
2024-01-04 12:20:00,72.42,72.43,72.27,72.3,28191.0,68.7186,68.7281,68.5763,68.6048,28191.0
2024-01-04 12:30:00,72.25,72.3,72.17,72.26,22561.0,68.5573,68.6048,68.4814,68.5668,22561.0
2024-01-04 12:40:00,72.25,72.28,72.2,72.28,27953.0,68.5573,68.5858,68.5099,68.5858,27953.0
2024-01-04 12:50:00,72.28,72.28,72.13,72.17,26824.0,68.5858,68.5858,68.4435,68.4814,26824.0
2024-01-04 13:00:00,72.17,72.2,72.08,72.09,18725.0,68.4814,68.5099,68.396,68.4055,18725.0
2024-01-04 13:10:00,72.08,72.19,72.06,72.07,28395.0,68.396,68.5004,68.377,68.3865,28395.0
2024-01-04 13:20:00,72.06,72.09,72.02,72.03,17788.0,68.377,68.4055,68.3391,68.3486,17788.0
2024-01-04 13:30:00,72.03,72.03,71.79,71.87,24480.0,68.3486,68.3486,68.1208,68.1968,24480.0
2024-01-04 13:40:00,71.87,72.04,71.87,71.96,44459.0,68.1968,68.3581,68.1968,68.2822,44459.0
2024-01-04 13:50:00,71.96,72.03,71.89,71.93,31671.0,68.2822,68.3486,68.2157,68.2537,31671.0
2024-01-04 14:00:00,71.93,71.98,71.83,71.84,24911.0,68.2537,68.3011,68.1588,68.1683,24911.0
2024-01-04 14:10:00,71.85,72.02,71.85,71.96,84111.0,68.1778,68.3391,68.1778,68.2822,84111.0
2024-01-04 14:20:00,71.97,72.04,71.93,72.0,33367.0,68.2916,68.3581,68.2537,68.3201,33367.0
2024-01-04 14:30:00,72.01,72.07,71.96,72.06,32300.0,68.3296,68.3865,68.2822,68.377,32300.0
2024-01-04 14:40:00,72.07,72.08,71.97,72.05,27633.0,68.3865,68.396,68.2916,68.3676,27633.0
2024-01-04 14:50:00,72.05,72.12,72.0,72.01,31623.0,68.3676,68.434,68.3201,68.3296,31623.0
2024-01-04 15:00:00,72.01,72.04,71.91,72.01,38402.0,68.3296,68.3581,68.2347,68.3296,38402.0
2024-01-04 15:10:00,72.01,72.08,71.96,71.97,43947.0,68.3296,68.396,68.2822,68.2916,43947.0
2024-01-04 15:20:00,71.97,72.01,71.86,71.89,79044.0,68.2916,68.3296,68.1873,68.2157,79044.0
2024-01-04 15:30:00,71.88,71.92,71.82,71.89,64357.0,68.2062,68.2442,68.1493,68.2157,64357.0
2024-01-04 15:40:00,71.89,71.92,71.73,71.73,111131.0,68.2157,68.2442,68.0639,68.0639,111131.0
2024-01-04 15:50:00,71.73,71.75,71.58,71.72,435216.0,68.0639,68.0829,67.9216,68.0544,435216.0
2024-01-05 09:30:00,71.74,71.75,71.3,71.6,67827.0,68.0734,68.0829,67.6559,67.9406,67827.0
2024-01-05 09:40:00,71.63,71.63,71.46,71.46,36987.0,67.969,67.969,67.8077,67.8077,36987.0
2024-01-05 09:50:00,71.44,71.57,71.42,71.46,52428.0,67.7887,67.9121,67.7698,67.8077,52428.0
2024-01-05 10:00:00,71.49,71.65,71.44,71.6,150592.0,67.8362,67.988,67.7887,67.9406,150592.0
2024-01-05 10:10:00,71.6,71.7,71.44,71.58,1171560.0,67.9406,68.0354,67.7887,67.9216,1171560.0
2024-01-05 10:20:00,71.6,71.72,71.52,71.52,40033.0,67.9406,68.0544,67.8646,67.8646,40033.0
2024-01-05 10:30:00,71.54,71.67,71.47,71.55,50159.0,67.8836,68.007,67.8172,67.8931,50159.0
2024-01-05 10:40:00,71.56,71.65,71.5,71.5,38706.0,67.9026,67.988,67.8457,67.8457,38706.0
2024-01-05 10:50:00,71.51,71.78,71.5,71.69,45919.0,67.8552,68.1114,67.8457,68.026,45919.0
2024-01-05 11:00:00,71.7,71.76,71.64,71.73,48248.0,68.0354,68.0924,67.9785,68.0639,48248.0
2024-01-05 11:10:00,71.74,71.85,71.63,71.68,33258.0,68.0734,68.1778,67.969,68.0165,33258.0
2024-01-05 11:20:00,71.67,71.67,71.58,71.62,26135.0,68.007,68.007,67.9216,67.9595,26135.0
2024-01-05 11:30:00,71.61,71.62,71.35,71.37,81788.0,67.95,67.9595,67.7033,67.7223,81788.0
2024-01-05 11:40:00,71.38,71.41,71.27,71.35,53993.0,67.7318,67.7603,67.6274,67.7033,53993.0
2024-01-05 11:50:00,71.34,71.37,71.25,71.32,49139.0,67.6938,67.7223,67.6084,67.6749,49139.0
2024-01-05 12:00:00,71.31,71.35,71.11,71.11,32592.0,67.6654,67.7033,67.4756,67.4756,32592.0
2024-01-05 12:10:00,71.09,71.29,71.05,71.27,32721.0,67.4566,67.6464,67.4187,67.6274,32721.0
2024-01-05 12:20:00,71.28,71.33,71.19,71.19,31231.0,67.6369,67.6844,67.5515,67.5515,31231.0
2024-01-05 12:30:00,71.19,71.21,71.05,71.05,28880.0,67.5515,67.5705,67.4187,67.4187,28880.0
2024-01-05 12:40:00,71.05,71.18,71.05,71.08,33100.0,67.4187,67.542,67.4187,67.4471,33100.0
2024-01-05 12:50:00,71.08,71.13,71.0,71.04,33852.0,67.4471,67.4946,67.3712,67.4092,33852.0
2024-01-05 13:00:00,71.03,71.03,70.72,70.74,91445.0,67.3997,67.3997,67.1055,67.1245,91445.0
2024-01-05 13:10:00,70.74,70.85,70.71,70.77,49123.0,67.1245,67.2289,67.096,67.153,49123.0
2024-01-05 13:20:00,70.79,71.02,70.76,71.0,44658.0,67.172,67.3902,67.1435,67.3712,44658.0
2024-01-05 13:30:00,71.0,71.07,70.96,71.03,39405.0,67.3712,67.4376,67.3333,67.3997,39405.0
2024-01-05 13:40:00,71.04,71.28,71.02,71.25,95416.0,67.4092,67.6369,67.3902,67.6084,95416.0
2024-01-05 13:50:00,71.25,71.32,71.16,71.31,40699.0,67.6084,67.6749,67.523,67.6654,40699.0
2024-01-05 14:00:00,71.32,71.37,71.23,71.37,65930.0,67.6749,67.7223,67.5895,67.7223,65930.0
2024-01-05 14:10:00,71.38,71.41,71.24,71.26,33692.0,67.7318,67.7603,67.599,67.6179,33692.0
2024-01-05 14:20:00,71.27,71.33,71.25,71.3,26613.0,67.6274,67.6844,67.6084,67.6559,26613.0
2024-01-05 14:30:00,71.29,71.33,71.21,71.24,27478.0,67.6464,67.6844,67.5705,67.599,27478.0
2024-01-05 14:40:00,71.23,71.25,71.16,71.17,31294.0,67.5895,67.6084,67.523,67.5325,31294.0
2024-01-05 14:50:00,71.17,71.21,71.06,71.1,99734.0,67.5325,67.5705,67.4282,67.4661,99734.0
2024-01-05 15:00:00,71.09,71.18,71.02,71.05,51107.0,67.4566,67.542,67.3902,67.4187,51107.0
2024-01-05 15:10:00,71.04,71.22,71.04,71.11,52385.0,67.4092,67.58,67.4092,67.4756,52385.0
2024-01-05 15:20:00,71.11,71.17,71.06,71.13,55973.0,67.4756,67.5325,67.4282,67.4946,55973.0
2024-01-05 15:30:00,71.13,71.2,71.11,71.18,101277.0,67.4946,67.561,67.4756,67.542,101277.0
2024-01-05 15:40:00,71.17,71.38,71.11,71.38,107617.0,67.5325,67.7318,67.4756,67.7318,107617.0
2024-01-05 15:50:00,71.39,71.65,71.37,71.6,404705.0,67.7413,67.988,67.7223,67.9406,404705.0
2024-01-08 09:30:00,71.5,71.55,71.18,71.48,81894.0,67.8457,67.8931,67.542,67.8267,81894.0
2024-01-08 09:40:00,71.49,71.61,71.34,71.5,50461.0,67.8362,67.95,67.6938,67.8457,50461.0
2024-01-08 09:50:00,71.49,71.57,71.34,71.4,68164.0,67.8362,67.9121,67.6938,67.7508,68164.0
2024-01-08 10:00:00,71.35,71.43,71.27,71.31,70633.0,67.7033,67.7792,67.6274,67.6654,70633.0
2024-01-08 10:10:00,71.3,71.44,71.29,71.4,49940.0,67.6559,67.7887,67.6464,67.7508,49940.0
2024-01-08 10:20:00,71.37,71.53,71.34,71.42,21511.0,67.7223,67.8741,67.6938,67.7698,21511.0
2024-01-08 10:30:00,71.42,71.52,71.41,71.42,24808.0,67.7698,67.8646,67.7603,67.7698,24808.0
2024-01-08 10:40:00,71.42,71.55,71.42,71.54,42838.0,67.7698,67.8931,67.7698,67.8836,42838.0
2024-01-08 10:50:00,71.54,71.72,71.48,71.7,40209.0,67.8836,68.0544,67.8267,68.0354,40209.0
2024-01-08 11:00:00,71.71,71.8,71.64,71.8,45036.0,68.0449,68.1303,67.9785,68.1303,45036.0
2024-01-08 11:10:00,71.79,71.79,71.64,71.67,40280.0,68.1208,68.1208,67.9785,68.007,40280.0
2024-01-08 11:20:00,71.67,71.9,71.66,71.85,47727.0,68.007,68.2252,67.9975,68.1778,47727.0
2024-01-08 11:30:00,71.86,71.88,71.73,71.85,31003.0,68.1873,68.2062,68.0639,68.1778,31003.0
2024-01-08 11:40:00,71.84,71.96,71.8,71.9,26031.0,68.1683,68.2822,68.1303,68.2252,26031.0
2024-01-08 11:50:00,71.88,71.92,71.81,71.87,27322.0,68.2062,68.2442,68.1398,68.1968,27322.0
2024-01-08 12:00:00,71.89,71.97,71.87,71.94,25744.0,68.2157,68.2916,68.1968,68.2632,25744.0
2024-01-08 12:10:00,71.94,72.03,71.94,71.98,42016.0,68.2632,68.3486,68.2632,68.3011,42016.0
2024-01-08 12:20:00,71.95,72.01,71.88,71.95,24867.0,68.2727,68.3296,68.2062,68.2727,24867.0
2024-01-08 12:30:00,71.92,71.92,71.82,71.88,17474.0,68.2442,68.2442,68.1493,68.2062,17474.0
2024-01-08 12:40:00,71.88,71.94,71.79,71.89,19182.0,68.2062,68.2632,68.1208,68.2157,19182.0
2024-01-08 12:50:00,71.9,71.94,71.86,71.91,19330.0,68.2252,68.2632,68.1873,68.2347,19330.0
2024-01-08 13:00:00,71.92,71.93,71.86,71.86,29418.0,68.2442,68.2537,68.1873,68.1873,29418.0
2024-01-08 13:10:00,71.85,71.88,71.8,71.86,42705.0,68.1778,68.2062,68.1303,68.1873,42705.0
2024-01-08 13:20:00,71.86,71.91,71.81,71.84,19820.0,68.1873,68.2347,68.1398,68.1683,19820.0
2024-01-08 13:30:00,71.84,71.85,71.71,71.71,17846.0,68.1683,68.1778,68.0449,68.0449,17846.0
2024-01-08 13:40:00,71.71,71.84,71.69,71.7,48775.0,68.0449,68.1683,68.026,68.0354,48775.0
2024-01-08 13:50:00,71.7,71.73,71.59,71.7,76975.0,68.0354,68.0639,67.9311,68.0354,76975.0
2024-01-08 14:00:00,71.7,71.7,71.56,71.61,54809.0,68.0354,68.0354,67.9026,67.95,54809.0
2024-01-08 14:10:00,71.62,71.76,71.61,71.72,31400.0,67.9595,68.0924,67.95,68.0544,31400.0
2024-01-08 14:20:00,71.71,71.78,71.67,71.7,39512.0,68.0449,68.1114,68.007,68.0354,39512.0
2024-01-08 14:30:00,71.7,71.87,71.7,71.76,46461.0,68.0354,68.1968,68.0354,68.0924,46461.0
2024-01-08 14:40:00,71.75,71.91,71.74,71.84,37574.0,68.0829,68.2347,68.0734,68.1683,37574.0
2024-01-08 14:50:00,71.85,71.95,71.83,71.92,29328.0,68.1778,68.2727,68.1588,68.2442,29328.0
2024-01-08 15:00:00,71.92,71.95,71.88,71.91,43568.0,68.2442,68.2727,68.2062,68.2347,43568.0
2024-01-08 15:10:00,71.91,71.98,71.84,71.92,46820.0,68.2347,68.3011,68.1683,68.2442,46820.0
2024-01-08 15:20:00,71.93,71.93,71.85,71.91,47725.0,68.2537,68.2537,68.1778,68.2347,47725.0
2024-01-08 15:30:00,71.9,72.01,71.87,72.0,99797.0,68.2252,68.3296,68.1968,68.3201,99797.0
2024-01-08 15:40:00,72.01,72.11,71.96,71.97,86630.0,68.3296,68.4245,68.2822,68.2916,86630.0
2024-01-08 15:50:00,71.97,72.18,71.97,72.16,284163.0,68.2916,68.4909,68.2916,68.4719,284163.0
2024-01-09 09:30:00,71.7,71.81,71.33,71.66,60478.0,68.0354,68.1398,67.6844,67.9975,60478.0
2024-01-09 09:40:00,71.66,71.86,71.55,71.84,28469.0,67.9975,68.1873,67.8931,68.1683,28469.0
2024-01-09 09:50:00,71.84,72.01,71.72,71.76,34058.0,68.1683,68.3296,68.0544,68.0924,34058.0
2024-01-09 10:00:00,71.76,71.88,71.6,71.62,37390.0,68.0924,68.2062,67.9406,67.9595,37390.0
2024-01-09 10:10:00,71.62,71.77,71.62,71.71,65342.0,67.9595,68.1019,67.9595,68.0449,65342.0
2024-01-09 10:20:00,71.68,71.84,71.65,71.75,34382.0,68.0165,68.1683,67.988,68.0829,34382.0
2024-01-09 10:30:00,71.73,71.87,71.65,71.68,89570.0,68.0639,68.1968,67.988,68.0165,89570.0
2024-01-09 10:40:00,71.67,71.76,71.62,71.66,55366.0,68.007,68.0924,67.9595,67.9975,55366.0
2024-01-09 10:50:00,71.67,71.69,71.59,71.59,38571.0,68.007,68.026,67.9311,67.9311,38571.0
2024-01-09 11:00:00,71.58,71.73,71.58,71.72,29454.0,67.9216,68.0639,67.9216,68.0544,29454.0
2024-01-09 11:10:00,71.74,71.77,71.65,71.7,21918.0,68.0734,68.1019,67.988,68.0354,21918.0
2024-01-09 11:20:00,71.7,71.76,71.68,71.7,34453.0,68.0354,68.0924,68.0165,68.0354,34453.0
2024-01-09 11:30:00,71.71,71.8,71.7,71.73,24697.0,68.0449,68.1303,68.0354,68.0639,24697.0
2024-01-09 11:40:00,71.74,71.86,71.69,71.73,81491.0,68.0734,68.1873,68.026,68.0639,81491.0
2024-01-09 11:50:00,71.71,71.77,71.64,71.76,22400.0,68.0449,68.1019,67.9785,68.0924,22400.0
2024-01-09 12:00:00,71.76,71.8,71.65,71.79,20198.0,68.0924,68.1303,67.988,68.1208,20198.0
2024-01-09 12:10:00,71.8,71.81,71.73,71.74,15978.0,68.1303,68.1398,68.0639,68.0734,15978.0
2024-01-09 12:20:00,71.75,71.83,71.71,71.73,23144.0,68.0829,68.1588,68.0449,68.0639,23144.0
2024-01-09 12:30:00,71.74,71.82,71.69,71.7,15007.0,68.0734,68.1493,68.026,68.0354,15007.0
2024-01-09 12:40:00,71.7,71.74,71.69,71.7,30480.0,68.0354,68.0734,68.026,68.0354,30480.0
2024-01-09 12:50:00,71.71,71.79,71.69,71.72,30867.0,68.0449,68.1208,68.026,68.0544,30867.0
2024-01-09 13:00:00,71.71,71.76,71.62,71.68,26143.0,68.0449,68.0924,67.9595,68.0165,26143.0
2024-01-09 13:10:00,71.68,71.73,71.64,71.72,46329.0,68.0165,68.0639,67.9785,68.0544,46329.0
2024-01-09 13:20:00,71.72,71.76,71.61,71.73,78475.0,68.0544,68.0924,67.95,68.0639,78475.0
2024-01-09 13:30:00,71.74,71.74,71.54,71.6,47864.0,68.0734,68.0734,67.8836,67.9406,47864.0
2024-01-09 13:40:00,71.61,71.69,71.51,71.64,72276.0,67.95,68.026,67.8552,67.9785,72276.0
2024-01-09 13:50:00,71.65,71.79,71.63,71.77,57810.0,67.988,68.1208,67.969,68.1019,57810.0
2024-01-09 14:00:00,71.78,71.87,71.77,71.85,28103.0,68.1114,68.1968,68.1019,68.1778,28103.0
2024-01-09 14:10:00,71.86,71.9,71.78,71.83,26553.0,68.1873,68.2252,68.1114,68.1588,26553.0
2024-01-09 14:20:00,71.82,71.82,71.76,71.78,21694.0,68.1493,68.1493,68.0924,68.1114,21694.0
2024-01-09 14:30:00,71.78,71.79,71.68,71.72,24299.0,68.1114,68.1208,68.0165,68.0544,24299.0
2024-01-09 14:40:00,71.73,71.77,71.68,71.77,39226.0,68.0639,68.1019,68.0165,68.1019,39226.0
2024-01-09 14:50:00,71.78,71.81,71.73,71.75,24144.0,68.1114,68.1398,68.0639,68.0829,24144.0
2024-01-09 15:00:00,71.76,71.86,71.73,71.79,18882.0,68.0924,68.1873,68.0639,68.1208,18882.0
2024-01-09 15:10:00,71.8,71.86,71.76,71.8,25537.0,68.1303,68.1873,68.0924,68.1303,25537.0
2024-01-09 15:20:00,71.8,71.9,71.75,71.76,33215.0,68.1303,68.2252,68.0829,68.0924,33215.0
2024-01-09 15:30:00,71.75,71.86,71.73,71.83,35615.0,68.0829,68.1873,68.0639,68.1588,35615.0
2024-01-09 15:40:00,71.83,71.88,71.77,71.87,61365.0,68.1588,68.2062,68.1019,68.1968,61365.0
2024-01-09 15:50:00,71.88,71.96,71.83,71.87,315346.0,68.2062,68.2822,68.1588,68.1968,315346.0
2024-01-10 09:30:00,71.99,71.99,71.66,71.82,60213.0,68.3106,68.3106,67.9975,68.1493,60213.0
2024-01-10 09:40:00,71.85,71.9,71.71,71.76,46055.0,68.1778,68.2252,68.0449,68.0924,46055.0
2024-01-10 09:50:00,71.76,71.96,71.76,71.88,27206.0,68.0924,68.2822,68.0924,68.2062,27206.0
2024-01-10 10:00:00,71.88,71.98,71.84,71.85,43728.0,68.2062,68.3011,68.1683,68.1778,43728.0
2024-01-10 10:10:00,71.85,71.9,71.77,71.87,14819.0,68.1778,68.2252,68.1019,68.1968,14819.0
2024-01-10 10:20:00,71.87,71.87,71.75,71.76,16627.0,68.1968,68.1968,68.0829,68.0924,16627.0
2024-01-10 10:30:00,71.76,71.86,71.72,71.85,15649.0,68.0924,68.1873,68.0544,68.1778,15649.0
2024-01-10 10:40:00,71.85,71.87,71.77,71.84,16402.0,68.1778,68.1968,68.1019,68.1683,16402.0
2024-01-10 10:50:00,71.86,71.86,71.74,71.76,31386.0,68.1873,68.1873,68.0734,68.0924,31386.0
2024-01-10 11:00:00,71.78,71.78,71.67,71.7,19262.0,68.1114,68.1114,68.007,68.0354,19262.0
2024-01-10 11:10:00,71.71,71.72,71.56,71.62,26206.0,68.0449,68.0544,67.9026,67.9595,26206.0
2024-01-10 11:20:00,71.62,71.68,71.58,71.58,33655.0,67.9595,68.0165,67.9216,67.9216,33655.0
2024-01-10 11:30:00,71.58,71.6,71.42,71.49,91758.0,67.9216,67.9406,67.7698,67.8362,91758.0
2024-01-10 11:40:00,71.49,71.5,71.42,71.43,24267.0,67.8362,67.8457,67.7698,67.7792,24267.0
2024-01-10 11:50:00,71.44,71.49,71.41,71.48,41867.0,67.7887,67.8362,67.7603,67.8267,41867.0
2024-01-10 12:00:00,71.48,71.49,71.35,71.46,73909.0,67.8267,67.8362,67.7033,67.8077,73909.0
2024-01-10 12:10:00,71.46,71.59,71.44,71.58,74935.0,67.8077,67.9311,67.7887,67.9216,74935.0
2024-01-10 12:20:00,71.58,71.61,71.51,71.56,20245.0,67.9216,67.95,67.8552,67.9026,20245.0
2024-01-10 12:30:00,71.56,71.61,71.53,71.53,14407.0,67.9026,67.95,67.8741,67.8741,14407.0
2024-01-10 12:40:00,71.54,71.62,71.53,71.58,17228.0,67.8836,67.9595,67.8741,67.9216,17228.0
2024-01-10 12:50:00,71.57,71.66,71.56,71.61,21848.0,67.9121,67.9975,67.9026,67.95,21848.0
2024-01-10 13:00:00,71.62,71.73,71.6,71.72,17630.0,67.9595,68.0639,67.9406,68.0544,17630.0
2024-01-10 13:10:00,71.72,71.72,71.59,71.67,13456.0,68.0544,68.0544,67.9311,68.007,13456.0
2024-01-10 13:20:00,71.67,71.68,71.62,71.67,14196.0,68.007,68.0165,67.9595,68.007,14196.0
2024-01-10 13:30:00,71.66,71.72,71.58,71.62,31430.0,67.9975,68.0544,67.9216,67.9595,31430.0
2024-01-10 13:40:00,71.62,71.7,71.59,71.69,16958.0,67.9595,68.0354,67.9311,68.026,16958.0
2024-01-10 13:50:00,71.7,71.74,71.67,71.72,24756.0,68.0354,68.0734,68.007,68.0544,24756.0
2024-01-10 14:00:00,71.72,71.74,71.61,71.62,31008.0,68.0544,68.0734,67.95,67.9595,31008.0
2024-01-10 14:10:00,71.61,71.73,71.6,71.72,42904.0,67.95,68.0639,67.9406,68.0544,42904.0
2024-01-10 14:20:00,71.71,71.78,71.69,71.78,28639.0,68.0449,68.1114,68.026,68.1114,28639.0
2024-01-10 14:30:00,71.79,71.88,71.79,71.81,26135.0,68.1208,68.2062,68.1208,68.1398,26135.0
2024-01-10 14:40:00,71.81,71.86,71.8,71.85,22439.0,68.1398,68.1873,68.1303,68.1778,22439.0
2024-01-10 14:50:00,71.86,71.95,71.85,71.89,38036.0,68.1873,68.2727,68.1778,68.2157,38036.0
2024-01-10 15:00:00,71.89,71.98,71.89,71.97,31154.0,68.2157,68.3011,68.2157,68.2916,31154.0
2024-01-10 15:10:00,71.97,71.99,71.9,71.94,67408.0,68.2916,68.3106,68.2252,68.2632,67408.0
2024-01-10 15:20:00,71.94,71.96,71.83,71.88,54391.0,68.2632,68.2822,68.1588,68.2062,54391.0
2024-01-10 15:30:00,71.87,71.96,71.85,71.95,57702.0,68.1968,68.2822,68.1778,68.2727,57702.0
2024-01-10 15:40:00,71.94,71.95,71.72,71.72,68677.0,68.2632,68.2727,68.0544,68.0544,68677.0
2024-01-10 15:50:00,71.72,71.87,71.68,71.82,286558.0,68.0544,68.1968,68.0165,68.1493,286558.0
2024-01-11 09:30:00,72.0,72.0,71.74,71.87,95855.0,68.3201,68.3201,68.0734,68.1968,95855.0
2024-01-11 09:40:00,71.88,71.91,71.66,71.69,65208.0,68.2062,68.2347,67.9975,68.026,65208.0
2024-01-11 09:50:00,71.7,71.74,71.56,71.58,66020.0,68.0354,68.0734,67.9026,67.9216,66020.0
2024-01-11 10:00:00,71.57,71.59,71.28,71.29,69756.0,67.9121,67.9311,67.6369,67.6464,69756.0
2024-01-11 10:10:00,71.29,71.3,71.08,71.22,59541.0,67.6464,67.6559,67.4471,67.58,59541.0
2024-01-11 10:20:00,71.23,71.3,70.95,70.98,47143.0,67.5895,67.6559,67.3238,67.3522,47143.0
2024-01-11 10:30:00,70.98,71.05,70.95,71.03,40884.0,67.3522,67.4187,67.3238,67.3997,40884.0
2024-01-11 10:40:00,71.05,71.15,70.95,70.98,44477.0,67.4187,67.5136,67.3238,67.3522,44477.0
2024-01-11 10:50:00,70.98,71.04,70.92,70.98,39681.0,67.3522,67.4092,67.2953,67.3522,39681.0
2024-01-11 11:00:00,70.98,71.0,70.76,70.83,54712.0,67.3522,67.3712,67.1435,67.2099,54712.0
2024-01-11 11:10:00,70.83,70.85,70.62,70.65,55949.0,67.2099,67.2289,67.0106,67.0391,55949.0
2024-01-11 11:20:00,70.64,70.73,70.6,70.73,32101.0,67.0296,67.115,66.9917,67.115,32101.0
2024-01-11 11:30:00,70.7,70.78,70.65,70.71,37607.0,67.0866,67.1625,67.0391,67.096,37607.0
2024-01-11 11:40:00,70.69,70.85,70.69,70.82,46298.0,67.0771,67.2289,67.0771,67.2004,46298.0
2024-01-11 11:50:00,70.82,70.86,70.68,70.73,37447.0,67.2004,67.2384,67.0676,67.115,37447.0
2024-01-11 12:00:00,70.74,70.81,70.74,70.75,24296.0,67.1245,67.1909,67.1245,67.134,24296.0
2024-01-11 12:10:00,70.76,70.88,70.76,70.77,22525.0,67.1435,67.2574,67.1435,67.153,22525.0
2024-01-11 12:20:00,70.77,70.82,70.72,70.76,19977.0,67.153,67.2004,67.1055,67.1435,19977.0
2024-01-11 12:30:00,70.76,70.82,70.74,70.8,23943.0,67.1435,67.2004,67.1245,67.1814,23943.0
2024-01-11 12:40:00,70.79,70.89,70.78,70.8,16327.0,67.172,67.2668,67.1625,67.1814,16327.0
2024-01-11 12:50:00,70.81,70.85,70.71,70.74,39609.0,67.1909,67.2289,67.096,67.1245,39609.0
2024-01-11 13:00:00,70.74,70.77,70.64,70.7,24616.0,67.1245,67.153,67.0296,67.0866,24616.0
2024-01-11 13:10:00,70.71,70.76,70.65,70.67,42088.0,67.096,67.1435,67.0391,67.0581,42088.0
2024-01-11 13:20:00,70.67,70.78,70.65,70.76,28465.0,67.0581,67.1625,67.0391,67.1435,28465.0
2024-01-11 13:30:00,70.76,70.79,70.67,70.78,28150.0,67.1435,67.172,67.0581,67.1625,28150.0
2024-01-11 13:40:00,70.8,70.8,70.7,70.73,34883.0,67.1814,67.1814,67.0866,67.115,34883.0
2024-01-11 13:50:00,70.73,70.89,70.73,70.82,38311.0,67.115,67.2668,67.115,67.2004,38311.0
2024-01-11 14:00:00,70.83,70.92,70.81,70.83,25959.0,67.2099,67.2953,67.1909,67.2099,25959.0
2024-01-11 14:10:00,70.83,70.88,70.82,70.83,19110.0,67.2099,67.2574,67.2004,67.2099,19110.0
2024-01-11 14:20:00,70.82,70.94,70.82,70.91,85508.0,67.2004,67.3143,67.2004,67.2858,85508.0
2024-01-11 14:30:00,70.92,70.96,70.85,70.93,44491.0,67.2953,67.3333,67.2289,67.3048,44491.0
2024-01-11 14:40:00,70.93,70.95,70.8,70.81,29070.0,67.3048,67.3238,67.1814,67.1909,29070.0
2024-01-11 14:50:00,70.81,70.84,70.77,70.81,33605.0,67.1909,67.2194,67.153,67.1909,33605.0
2024-01-11 15:00:00,70.81,70.82,70.69,70.71,56268.0,67.1909,67.2004,67.0771,67.096,56268.0
2024-01-11 15:10:00,70.7,70.7,70.51,70.53,55507.0,67.0866,67.0866,66.9063,66.9252,55507.0
2024-01-11 15:20:00,70.54,70.61,70.47,70.47,77556.0,66.9347,67.0012,66.8683,66.8683,77556.0
2024-01-11 15:30:00,70.46,70.52,70.42,70.5,131503.0,66.8588,66.9158,66.8209,66.8968,131503.0
2024-01-11 15:40:00,70.5,70.57,70.42,70.56,129865.0,66.8968,66.9632,66.8209,66.9537,129865.0
2024-01-11 15:50:00,70.56,70.7,70.5,70.59,397574.0,66.9537,67.0866,66.8968,66.9822,397574.0
2024-01-12 09:30:00,71.05,71.25,71.03,71.17,43898.0,67.4187,67.6084,67.3997,67.5325,43898.0
2024-01-12 09:40:00,71.17,71.27,71.07,71.08,64897.0,67.5325,67.6274,67.4376,67.4471,64897.0
2024-01-12 09:50:00,71.1,71.16,70.86,70.94,46293.0,67.4661,67.523,67.2384,67.3143,46293.0
2024-01-12 10:00:00,70.94,70.95,70.81,70.85,40242.0,67.3143,67.3238,67.1909,67.2289,40242.0
2024-01-12 10:10:00,70.88,70.97,70.81,70.92,43136.0,67.2574,67.3428,67.1909,67.2953,43136.0
2024-01-12 10:20:00,70.9,70.98,70.83,70.91,28743.0,67.2763,67.3522,67.2099,67.2858,28743.0
2024-01-12 10:30:00,70.93,70.99,70.9,70.95,29092.0,67.3048,67.3617,67.2763,67.3238,29092.0
2024-01-12 10:40:00,70.95,71.01,70.89,70.91,45037.0,67.3238,67.3807,67.2668,67.2858,45037.0
2024-01-12 10:50:00,70.91,70.97,70.86,70.94,27876.0,67.2858,67.3428,67.2384,67.3143,27876.0
2024-01-12 11:00:00,70.95,71.09,70.94,71.05,29840.0,67.3238,67.4566,67.3143,67.4187,29840.0
2024-01-12 11:10:00,71.04,71.13,71.03,71.13,27480.0,67.4092,67.4946,67.3997,67.4946,27480.0
2024-01-12 11:20:00,71.13,71.13,70.99,71.1,19600.0,67.4946,67.4946,67.3617,67.4661,19600.0
2024-01-12 11:30:00,71.1,71.25,71.09,71.12,38060.0,67.4661,67.6084,67.4566,67.4851,38060.0
2024-01-12 11:40:00,71.12,71.13,71.04,71.07,21654.0,67.4851,67.4946,67.4092,67.4376,21654.0
2024-01-12 11:50:00,71.06,71.2,71.04,71.17,26638.0,67.4282,67.561,67.4092,67.5325,26638.0
2024-01-12 12:00:00,71.17,71.32,71.17,71.26,39117.0,67.5325,67.6749,67.5325,67.6179,39117.0
2024-01-12 12:10:00,71.26,71.37,71.24,71.34,75672.0,67.6179,67.7223,67.599,67.6938,75672.0
2024-01-12 12:20:00,71.36,71.38,71.27,71.37,32753.0,67.7128,67.7318,67.6274,67.7223,32753.0
2024-01-12 12:30:00,71.36,71.38,71.29,71.38,16920.0,67.7128,67.7318,67.6464,67.7318,16920.0
2024-01-12 12:40:00,71.38,71.42,71.34,71.42,19613.0,67.7318,67.7698,67.6938,67.7698,19613.0
2024-01-12 12:50:00,71.41,71.45,71.31,71.33,27478.0,67.7603,67.7982,67.6654,67.6844,27478.0
2024-01-12 13:00:00,71.33,71.39,71.33,71.37,17649.0,67.6844,67.7413,67.6844,67.7223,17649.0
2024-01-12 13:10:00,71.37,71.43,71.35,71.42,28834.0,67.7223,67.7792,67.7033,67.7698,28834.0
2024-01-12 13:20:00,71.43,71.49,71.4,71.47,57477.0,67.7792,67.8362,67.7508,67.8172,57477.0
2024-01-12 13:30:00,71.47,71.47,71.38,71.44,19603.0,67.8172,67.8172,67.7318,67.7887,19603.0
2024-01-12 13:40:00,71.44,71.47,71.39,71.42,17866.0,67.7887,67.8172,67.7413,67.7698,17866.0
2024-01-12 13:50:00,71.43,71.48,71.39,71.39,28115.0,67.7792,67.8267,67.7413,67.7413,28115.0
2024-01-12 14:00:00,71.39,71.43,71.34,71.35,21642.0,67.7413,67.7792,67.6938,67.7033,21642.0
2024-01-12 14:10:00,71.36,71.42,71.35,71.39,18490.0,67.7128,67.7698,67.7033,67.7413,18490.0
2024-01-12 14:20:00,71.39,71.4,71.3,71.38,22280.0,67.7413,67.7508,67.6559,67.7318,22280.0
2024-01-12 14:30:00,71.38,71.38,71.23,71.31,33862.0,67.7318,67.7318,67.5895,67.6654,33862.0
2024-01-12 14:40:00,71.31,71.32,71.21,71.27,57558.0,67.6654,67.6749,67.5705,67.6274,57558.0
2024-01-12 14:50:00,71.27,71.32,71.25,71.31,35441.0,67.6274,67.6749,67.6084,67.6654,35441.0
2024-01-12 15:00:00,71.3,71.36,71.27,71.28,39791.0,67.6559,67.7128,67.6274,67.6369,39791.0
2024-01-12 15:10:00,71.28,71.3,71.19,71.24,36066.0,67.6369,67.6559,67.5515,67.599,36066.0
2024-01-12 15:20:00,71.25,71.28,71.19,71.26,49500.0,67.6084,67.6369,67.5515,67.6179,49500.0
2024-01-12 15:30:00,71.26,71.33,71.25,71.3,80880.0,67.6179,67.6844,67.6084,67.6559,80880.0
2024-01-12 15:40:00,71.3,71.37,71.22,71.36,74553.0,67.6559,67.7223,67.58,67.7128,74553.0
2024-01-12 15:50:00,71.37,71.57,71.29,71.42,467287.0,67.7223,67.9121,67.6464,67.7698,467287.0
2024-01-16 09:30:00,71.1,71.1,70.84,70.87,88953.0,67.4661,67.4661,67.2194,67.2479,88953.0
2024-01-16 09:40:00,70.87,71.04,70.82,71.0,40032.0,67.2479,67.4092,67.2004,67.3712,40032.0
2024-01-16 09:50:00,70.99,71.1,70.93,70.95,51736.0,67.3617,67.4661,67.3048,67.3238,51736.0
2024-01-16 10:00:00,70.96,71.09,70.9,70.93,39750.0,67.3333,67.4566,67.2763,67.3048,39750.0
2024-01-16 10:10:00,70.93,71.0,70.82,70.88,58356.0,67.3048,67.3712,67.2004,67.2574,58356.0
2024-01-16 10:20:00,70.88,71.02,70.84,70.91,35303.0,67.2574,67.3902,67.2194,67.2858,35303.0
2024-01-16 10:30:00,70.92,70.97,70.84,70.96,33927.0,67.2953,67.3428,67.2194,67.3333,33927.0
2024-01-16 10:40:00,70.96,71.03,70.89,70.9,38601.0,67.3333,67.3997,67.2668,67.2763,38601.0
2024-01-16 10:50:00,70.9,70.92,70.78,70.79,35384.0,67.2763,67.2953,67.1625,67.172,35384.0
2024-01-16 11:00:00,70.8,70.83,70.59,70.73,81668.0,67.1814,67.2099,66.9822,67.115,81668.0
2024-01-16 11:10:00,70.73,70.86,70.7,70.81,36611.0,67.115,67.2384,67.0866,67.1909,36611.0
2024-01-16 11:20:00,70.81,70.95,70.81,70.87,38710.0,67.1909,67.3238,67.1909,67.2479,38710.0
2024-01-16 11:30:00,70.88,70.97,70.87,70.91,40169.0,67.2574,67.3428,67.2479,67.2858,40169.0
2024-01-16 11:40:00,70.9,70.97,70.89,70.95,41609.0,67.2763,67.3428,67.2668,67.3238,41609.0
2024-01-16 11:50:00,70.96,71.02,70.92,71.0,36081.0,67.3333,67.3902,67.2953,67.3712,36081.0
2024-01-16 12:00:00,71.01,71.01,70.89,70.93,38968.0,67.3807,67.3807,67.2668,67.3048,38968.0
2024-01-16 12:10:00,70.94,71.07,70.93,71.01,56625.0,67.3143,67.4376,67.3048,67.3807,56625.0
2024-01-16 12:20:00,71.02,71.09,70.88,70.9,38670.0,67.3902,67.4566,67.2574,67.2763,38670.0
2024-01-16 12:30:00,70.89,70.91,70.8,70.84,29966.0,67.2668,67.2858,67.1814,67.2194,29966.0
2024-01-16 12:40:00,70.83,70.87,70.7,70.71,36158.0,67.2099,67.2479,67.0866,67.096,36158.0
2024-01-16 12:50:00,70.7,70.78,70.65,70.68,19143.0,67.0866,67.1625,67.0391,67.0676,19143.0
2024-01-16 13:00:00,70.69,70.75,70.67,70.71,19811.0,67.0771,67.134,67.0581,67.096,19811.0
2024-01-16 13:10:00,70.71,70.84,70.7,70.79,42777.0,67.096,67.2194,67.0866,67.172,42777.0
2024-01-16 13:20:00,70.79,70.83,70.74,70.79,19511.0,67.172,67.2099,67.1245,67.172,19511.0
2024-01-16 13:30:00,70.8,70.84,70.74,70.78,37760.0,67.1814,67.2194,67.1245,67.1625,37760.0
2024-01-16 13:40:00,70.78,70.79,70.66,70.67,25147.0,67.1625,67.172,67.0486,67.0581,25147.0
2024-01-16 13:50:00,70.66,70.7,70.64,70.65,37906.0,67.0486,67.0866,67.0296,67.0391,37906.0
2024-01-16 14:00:00,70.65,70.65,70.53,70.54,28930.0,67.0391,67.0391,66.9252,66.9347,28930.0
2024-01-16 14:10:00,70.55,70.62,70.51,70.58,99220.0,66.9442,67.0106,66.9063,66.9727,99220.0
2024-01-16 14:20:00,70.56,70.56,70.49,70.49,26486.0,66.9537,66.9537,66.8873,66.8873,26486.0
2024-01-16 14:30:00,70.48,70.56,70.44,70.45,25620.0,66.8778,66.9537,66.8398,66.8493,25620.0
2024-01-16 14:40:00,70.45,70.52,70.41,70.48,36904.0,66.8493,66.9158,66.8114,66.8778,36904.0
2024-01-16 14:50:00,70.5,70.53,70.44,70.5,22533.0,66.8968,66.9252,66.8398,66.8968,22533.0
2024-01-16 15:00:00,70.5,70.51,70.36,70.38,23836.0,66.8968,66.9063,66.7639,66.7829,23836.0
2024-01-16 15:10:00,70.38,70.41,70.33,70.4,89525.0,66.7829,66.8114,66.7355,66.8019,89525.0
2024-01-16 15:20:00,70.41,70.42,70.32,70.36,42893.0,66.8114,66.8209,66.726,66.7639,42893.0
2024-01-16 15:30:00,70.36,70.36,70.18,70.22,81249.0,66.7639,66.7639,66.5931,66.6311,81249.0
2024-01-16 15:40:00,70.22,70.36,70.19,70.3,79560.0,66.6311,66.7639,66.6026,66.707,79560.0
2024-01-16 15:50:00,70.29,70.39,70.27,70.32,272712.0,66.6975,66.7924,66.6785,66.726,272712.0
2024-01-17 09:30:00,70.0,70.19,69.71,70.15,97874.0,66.4223,66.6026,66.1472,66.5647,97874.0
2024-01-17 09:40:00,70.17,70.43,70.03,70.41,44620.0,66.5836,66.8304,66.4508,66.8114,44620.0
2024-01-17 09:50:00,70.42,70.75,70.38,70.73,39390.0,66.8209,67.134,66.7829,67.115,39390.0
2024-01-17 10:00:00,70.71,70.87,70.68,70.83,68020.0,67.096,67.2479,67.0676,67.2099,68020.0
2024-01-17 10:10:00,70.83,70.89,70.67,70.68,46721.0,67.2099,67.2668,67.0581,67.0676,46721.0
2024-01-17 10:20:00,70.68,70.68,70.47,70.51,54581.0,67.0676,67.0676,66.8683,66.9063,54581.0
2024-01-17 10:30:00,70.5,70.54,70.39,70.41,38910.0,66.8968,66.9347,66.7924,66.8114,38910.0
2024-01-17 10:40:00,70.4,70.5,70.33,70.41,76595.0,66.8019,66.8968,66.7355,66.8114,76595.0
2024-01-17 10:50:00,70.41,70.52,70.35,70.5,75274.0,66.8114,66.9158,66.7544,66.8968,75274.0
2024-01-17 11:00:00,70.48,70.53,70.39,70.48,32258.0,66.8778,66.9252,66.7924,66.8778,32258.0
2024-01-17 11:10:00,70.47,70.54,70.43,70.5,46313.0,66.8683,66.9347,66.8304,66.8968,46313.0
2024-01-17 11:20:00,70.5,70.54,70.14,70.15,116608.0,66.8968,66.9347,66.5552,66.5647,116608.0
2024-01-17 11:30:00,70.13,70.13,69.85,69.99,75401.0,66.5457,66.5457,66.28,66.4128,75401.0
2024-01-17 11:40:00,70.0,70.0,69.83,69.87,35018.0,66.4223,66.4223,66.261,66.299,35018.0
2024-01-17 11:50:00,69.88,69.91,69.73,69.73,32980.0,66.3085,66.3369,66.1661,66.1661,32980.0
2024-01-17 12:00:00,69.73,69.8,69.7,69.75,40620.0,66.1661,66.2326,66.1377,66.1851,40620.0
2024-01-17 12:10:00,69.74,69.86,69.69,69.7,27122.0,66.1756,66.2895,66.1282,66.1377,27122.0
2024-01-17 12:20:00,69.7,69.71,69.62,69.66,70998.0,66.1377,66.1472,66.0618,66.0997,70998.0
2024-01-17 12:30:00,69.66,69.71,69.46,69.46,57630.0,66.0997,66.1472,65.9099,65.9099,57630.0
2024-01-17 12:40:00,69.45,69.46,69.35,69.44,53208.0,65.9004,65.9099,65.8056,65.891,53208.0
2024-01-17 12:50:00,69.44,69.52,69.36,69.41,43823.0,65.891,65.9669,65.815,65.8625,43823.0
2024-01-17 13:00:00,69.4,69.45,69.31,69.31,38200.0,65.853,65.9004,65.7676,65.7676,38200.0
2024-01-17 13:10:00,69.3,69.33,69.15,69.2,42572.0,65.7581,65.7866,65.6158,65.6632,42572.0
2024-01-17 13:20:00,69.2,69.2,69.11,69.14,51114.0,65.6632,65.6632,65.5778,65.6063,51114.0
2024-01-17 13:30:00,69.14,69.23,69.14,69.21,38139.0,65.6063,65.6917,65.6063,65.6727,38139.0
2024-01-17 13:40:00,69.2,69.29,69.11,69.22,65344.0,65.6632,65.7486,65.5778,65.6822,65344.0
2024-01-17 13:50:00,69.23,69.27,69.1,69.23,79202.0,65.6917,65.7296,65.5683,65.6917,79202.0
2024-01-17 14:00:00,69.23,69.37,69.23,69.35,51685.0,65.6917,65.8245,65.6917,65.8056,51685.0
2024-01-17 14:10:00,69.36,69.42,69.29,69.42,26450.0,65.815,65.872,65.7486,65.872,26450.0
2024-01-17 14:20:00,69.41,69.46,69.36,69.39,35140.0,65.8625,65.9099,65.815,65.8435,35140.0
2024-01-17 14:30:00,69.39,69.43,69.35,69.43,31642.0,65.8435,65.8815,65.8056,65.8815,31642.0
2024-01-17 14:40:00,69.45,69.51,69.36,69.38,29481.0,65.9004,65.9574,65.815,65.834,29481.0
2024-01-17 14:50:00,69.38,69.38,69.31,69.34,32033.0,65.834,65.834,65.7676,65.7961,32033.0
2024-01-17 15:00:00,69.34,69.35,69.26,69.28,34295.0,65.7961,65.8056,65.7202,65.7391,34295.0
2024-01-17 15:10:00,69.29,69.33,69.26,69.31,59590.0,65.7486,65.7866,65.7202,65.7676,59590.0
2024-01-17 15:20:00,69.31,69.37,69.27,69.35,44294.0,65.7676,65.8245,65.7296,65.8056,44294.0
2024-01-17 15:30:00,69.36,69.51,69.32,69.45,67507.0,65.815,65.9574,65.7771,65.9004,67507.0
2024-01-17 15:40:00,69.47,69.52,69.44,69.46,84772.0,65.9194,65.9669,65.891,65.9099,84772.0
2024-01-17 15:50:00,69.46,69.63,69.45,69.62,331727.0,65.9099,66.0712,65.9004,66.0618,331727.0
2024-01-18 09:30:00,69.31,69.47,69.14,69.34,90234.0,65.7676,65.9194,65.6063,65.7961,90234.0
2024-01-18 09:40:00,69.35,69.37,69.22,69.26,57604.0,65.8056,65.8245,65.6822,65.7202,57604.0
2024-01-18 09:50:00,69.25,69.29,69.09,69.15,93385.0,65.7107,65.7486,65.5588,65.6158,93385.0
2024-01-18 10:00:00,69.14,69.23,69.1,69.14,125566.0,65.6063,65.6917,65.5683,65.6063,125566.0
2024-01-18 10:10:00,69.17,69.18,68.91,68.92,92199.0,65.6348,65.6442,65.388,65.3975,92199.0
2024-01-18 10:20:00,68.92,68.96,68.79,68.93,63786.0,65.3975,65.4355,65.2742,65.407,63786.0
2024-01-18 10:30:00,68.95,69.03,68.9,68.92,34736.0,65.426,65.5019,65.3786,65.3975,34736.0
2024-01-18 10:40:00,68.93,69.04,68.92,68.98,61155.0,65.407,65.5114,65.3975,65.4545,61155.0
2024-01-18 10:50:00,68.97,69.0,68.81,68.84,72585.0,65.445,65.4734,65.2932,65.3216,72585.0
2024-01-18 11:00:00,68.83,68.83,68.61,68.64,85269.0,65.3121,65.3121,65.1034,65.1318,85269.0
2024-01-18 11:10:00,68.65,68.67,68.5,68.56,50870.0,65.1413,65.1603,64.999,65.0559,50870.0
2024-01-18 11:20:00,68.57,68.74,68.57,68.7,40461.0,65.0654,65.2267,65.0654,65.1888,40461.0
2024-01-18 11:30:00,68.7,68.83,68.67,68.8,28768.0,65.1888,65.3121,65.1603,65.2837,28768.0
2024-01-18 11:40:00,68.79,68.8,68.7,68.73,65786.0,65.2742,65.2837,65.1888,65.2172,65786.0
2024-01-18 11:50:00,68.73,68.85,68.71,68.79,37380.0,65.2172,65.3311,65.1983,65.2742,37380.0
2024-01-18 12:00:00,68.79,68.81,68.69,68.75,42938.0,65.2742,65.2932,65.1793,65.2362,42938.0
2024-01-18 12:10:00,68.74,68.82,68.68,68.68,46633.0,65.2267,65.3026,65.1698,65.1698,46633.0
2024-01-18 12:20:00,68.67,68.74,68.65,68.67,24682.0,65.1603,65.2267,65.1413,65.1603,24682.0
2024-01-18 12:30:00,68.67,68.72,68.63,68.7,42439.0,65.1603,65.2078,65.1224,65.1888,42439.0
2024-01-18 12:40:00,68.7,68.7,68.55,68.56,41164.0,65.1888,65.1888,65.0464,65.0559,41164.0
2024-01-18 12:50:00,68.56,68.62,68.52,68.6,25134.0,65.0559,65.1129,65.018,65.0939,25134.0
2024-01-18 13:00:00,68.61,68.61,68.54,68.59,41824.0,65.1034,65.1034,65.037,65.0844,41824.0
2024-01-18 13:10:00,68.6,68.63,68.53,68.59,19456.0,65.0939,65.1224,65.0275,65.0844,19456.0
2024-01-18 13:20:00,68.59,68.67,68.58,68.61,30063.0,65.0844,65.1603,65.0749,65.1034,30063.0
2024-01-18 13:30:00,68.6,68.66,68.59,68.63,33165.0,65.0939,65.1508,65.0844,65.1224,33165.0
2024-01-18 13:40:00,68.64,68.72,68.61,68.72,35689.0,65.1318,65.2078,65.1034,65.2078,35689.0
2024-01-18 13:50:00,68.72,68.74,68.63,68.64,23120.0,65.2078,65.2267,65.1224,65.1318,23120.0
2024-01-18 14:00:00,68.64,68.72,68.63,68.69,29863.0,65.1318,65.2078,65.1224,65.1793,29863.0
2024-01-18 14:10:00,68.69,68.7,68.58,68.6,37449.0,65.1793,65.1888,65.0749,65.0939,37449.0
2024-01-18 14:20:00,68.6,68.68,68.56,68.57,37552.0,65.0939,65.1698,65.0559,65.0654,37552.0
2024-01-18 14:30:00,68.58,68.65,68.54,68.54,42603.0,65.0749,65.1413,65.037,65.037,42603.0
2024-01-18 14:40:00,68.53,68.55,68.45,68.53,61864.0,65.0275,65.0464,64.9516,65.0275,61864.0
2024-01-18 14:50:00,68.52,68.59,68.48,68.55,41638.0,65.018,65.0844,64.98,65.0464,41638.0
2024-01-18 15:00:00,68.56,68.67,68.51,68.66,52883.0,65.0559,65.1603,65.0085,65.1508,52883.0
2024-01-18 15:10:00,68.65,68.73,68.61,68.67,28344.0,65.1413,65.2172,65.1034,65.1603,28344.0
2024-01-18 15:20:00,68.67,68.82,68.64,68.82,41233.0,65.1603,65.3026,65.1318,65.3026,41233.0
2024-01-18 15:30:00,68.82,68.9,68.78,68.78,85694.0,65.3026,65.3786,65.2647,65.2647,85694.0
2024-01-18 15:40:00,68.77,68.82,68.74,68.79,80561.0,65.2552,65.3026,65.2267,65.2742,80561.0
2024-01-18 15:50:00,68.78,68.87,68.73,68.76,278941.0,65.2647,65.3501,65.2172,65.2457,278941.0
2024-01-19 09:30:00,68.91,69.04,68.45,68.49,400770.0,65.388,65.5114,64.9516,64.9895,400770.0
2024-01-19 09:40:00,68.51,68.73,68.49,68.7,79320.0,65.0085,65.2172,64.9895,65.1888,79320.0
2024-01-19 09:50:00,68.71,68.76,68.54,68.67,31705.0,65.1983,65.2457,65.037,65.1603,31705.0
2024-01-19 10:00:00,68.7,68.83,68.62,68.83,181677.0,65.1888,65.3121,65.1129,65.3121,181677.0
2024-01-19 10:10:00,68.83,68.85,68.57,68.59,143039.0,65.3121,65.3311,65.0654,65.0844,143039.0
2024-01-19 10:20:00,68.6,68.67,68.51,68.63,47439.0,65.0939,65.1603,65.0085,65.1224,47439.0
2024-01-19 10:30:00,68.64,68.71,68.59,68.64,40748.0,65.1318,65.1983,65.0844,65.1318,40748.0
2024-01-19 10:40:00,68.64,68.7,68.51,68.54,57371.0,65.1318,65.1888,65.0085,65.037,57371.0
2024-01-19 10:50:00,68.53,68.64,68.52,68.6,36447.0,65.0275,65.1318,65.018,65.0939,36447.0
2024-01-19 11:00:00,68.61,68.68,68.57,68.64,28941.0,65.1034,65.1698,65.0654,65.1318,28941.0
2024-01-19 11:10:00,68.64,68.79,68.59,68.71,31801.0,65.1318,65.2742,65.0844,65.1983,31801.0
2024-01-19 11:20:00,68.73,68.77,68.68,68.77,25270.0,65.2172,65.2552,65.1698,65.2552,25270.0
2024-01-19 11:30:00,68.76,68.8,68.62,68.66,39269.0,65.2457,65.2837,65.1129,65.1508,39269.0
2024-01-19 11:40:00,68.65,68.65,68.52,68.56,43504.0,65.1413,65.1413,65.018,65.0559,43504.0
2024-01-19 11:50:00,68.55,68.62,68.51,68.62,68632.0,65.0464,65.1129,65.0085,65.1129,68632.0
2024-01-19 12:00:00,68.61,68.64,68.55,68.56,15803.0,65.1034,65.1318,65.0464,65.0559,15803.0
2024-01-19 12:10:00,68.55,68.62,68.49,68.6,41400.0,65.0464,65.1129,64.9895,65.0939,41400.0
2024-01-19 12:20:00,68.59,68.67,68.57,68.64,26376.0,65.0844,65.1603,65.0654,65.1318,26376.0
2024-01-19 12:30:00,68.64,68.75,68.58,68.6,74896.0,65.1318,65.2362,65.0749,65.0939,74896.0
2024-01-19 12:40:00,68.6,68.66,68.52,68.63,46965.0,65.0939,65.1508,65.018,65.1224,46965.0
2024-01-19 12:50:00,68.63,68.68,68.6,68.67,27849.0,65.1224,65.1698,65.0939,65.1603,27849.0
2024-01-19 13:00:00,68.67,68.67,68.6,68.64,24695.0,65.1603,65.1603,65.0939,65.1318,24695.0
2024-01-19 13:10:00,68.66,68.76,68.65,68.69,23601.0,65.1508,65.2457,65.1413,65.1793,23601.0
2024-01-19 13:20:00,68.69,68.79,68.66,68.75,32188.0,65.1793,65.2742,65.1508,65.2362,32188.0
2024-01-19 13:30:00,68.77,68.8,68.68,68.78,51247.0,65.2552,65.2837,65.1698,65.2647,51247.0
2024-01-19 13:40:00,68.79,68.81,68.72,68.73,42960.0,65.2742,65.2932,65.2078,65.2172,42960.0
2024-01-19 13:50:00,68.74,68.88,68.69,68.88,55874.0,65.2267,65.3596,65.1793,65.3596,55874.0
2024-01-19 14:00:00,68.88,68.94,68.84,68.93,96636.0,65.3596,65.4165,65.3216,65.407,96636.0
2024-01-19 14:10:00,68.93,69.05,68.86,68.86,114133.0,65.407,65.5209,65.3406,65.3406,114133.0
2024-01-19 14:20:00,68.86,69.01,68.84,68.91,43790.0,65.3406,65.4829,65.3216,65.388,43790.0
2024-01-19 14:30:00,68.92,68.94,68.85,68.91,30677.0,65.3975,65.4165,65.3311,65.388,30677.0
2024-01-19 14:40:00,68.92,69.05,68.9,69.02,115508.0,65.3975,65.5209,65.3786,65.4924,115508.0
2024-01-19 14:50:00,69.01,69.03,68.84,68.91,81116.0,65.4829,65.5019,65.3216,65.388,81116.0
2024-01-19 15:00:00,68.9,69.07,68.9,69.01,173007.0,65.3786,65.5399,65.3786,65.4829,173007.0
2024-01-19 15:10:00,69.01,69.08,68.96,69.06,107328.0,65.4829,65.5494,65.4355,65.5304,107328.0
2024-01-19 15:20:00,69.06,69.26,69.05,69.22,167696.0,65.5304,65.7202,65.5209,65.6822,167696.0
2024-01-19 15:30:00,69.22,69.33,69.18,69.22,141238.0,65.6822,65.7866,65.6442,65.6822,141238.0
2024-01-19 15:40:00,69.2,69.21,68.96,68.98,90676.0,65.6632,65.6727,65.4355,65.4545,90676.0
2024-01-19 15:50:00,68.98,69.04,68.88,68.97,465156.0,65.4545,65.5114,65.3596,65.445,465156.0
2024-01-22 09:30:00,68.94,69.08,68.76,69.07,69070.0,65.4165,65.5494,65.2457,65.5399,69070.0
2024-01-22 09:40:00,69.11,69.35,69.1,69.26,74840.0,65.5778,65.8056,65.5683,65.7202,74840.0
2024-01-22 09:50:00,69.27,69.32,69.04,69.1,66499.0,65.7296,65.7771,65.5114,65.5683,66499.0
2024-01-22 10:00:00,69.1,69.14,68.83,68.85,51599.0,65.5683,65.6063,65.3121,65.3311,51599.0
2024-01-22 10:10:00,68.84,68.87,68.71,68.78,36560.0,65.3216,65.3501,65.1983,65.2647,36560.0
2024-01-22 10:20:00,68.78,68.95,68.69,68.93,28648.0,65.2647,65.426,65.1793,65.407,28648.0
2024-01-22 10:30:00,68.95,69.01,68.87,68.88,36944.0,65.426,65.4829,65.3501,65.3596,36944.0
2024-01-22 10:40:00,68.87,68.87,68.74,68.75,54629.0,65.3501,65.3501,65.2267,65.2362,54629.0
2024-01-22 10:50:00,68.73,68.81,68.66,68.68,53803.0,65.2172,65.2932,65.1508,65.1698,53803.0
2024-01-22 11:00:00,68.7,68.7,68.47,68.51,38117.0,65.1888,65.1888,64.9705,65.0085,38117.0
2024-01-22 11:10:00,68.51,68.56,68.45,68.55,49139.0,65.0085,65.0559,64.9516,65.0464,49139.0
2024-01-22 11:20:00,68.55,68.55,68.29,68.3,76871.0,65.0464,65.0464,64.7997,64.8092,76871.0
2024-01-22 11:30:00,68.28,68.33,68.15,68.17,99934.0,64.7902,64.8377,64.6669,64.6859,99934.0
2024-01-22 11:40:00,68.17,68.21,68.09,68.21,136521.0,64.6859,64.7238,64.6099,64.7238,136521.0
2024-01-22 11:50:00,68.19,68.42,68.17,68.36,87919.0,64.7048,64.9231,64.6859,64.8662,87919.0
2024-01-22 12:00:00,68.38,68.54,68.37,68.48,27413.0,64.8851,65.037,64.8756,64.98,27413.0
2024-01-22 12:10:00,68.47,68.53,68.41,68.47,32269.0,64.9705,65.0275,64.9136,64.9705,32269.0
2024-01-22 12:20:00,68.47,68.55,68.46,68.49,56048.0,64.9705,65.0464,64.961,64.9895,56048.0
2024-01-22 12:30:00,68.48,68.51,68.37,68.42,28831.0,64.98,65.0085,64.8756,64.9231,28831.0
2024-01-22 12:40:00,68.42,68.47,68.4,68.44,32464.0,64.9231,64.9705,64.9041,64.9421,32464.0
2024-01-22 12:50:00,68.45,68.49,68.37,68.43,21300.0,64.9516,64.9895,64.8756,64.9326,21300.0
2024-01-22 13:00:00,68.46,68.49,68.42,68.47,50666.0,64.961,64.9895,64.9231,64.9705,50666.0
2024-01-22 13:10:00,68.47,68.61,68.46,68.58,58040.0,64.9705,65.1034,64.961,65.0749,58040.0
2024-01-22 13:20:00,68.58,68.6,68.43,68.47,53468.0,65.0749,65.0939,64.9326,64.9705,53468.0
2024-01-22 13:30:00,68.49,68.54,68.41,68.52,31459.0,64.9895,65.037,64.9136,65.018,31459.0
2024-01-22 13:40:00,68.54,68.6,68.5,68.58,35265.0,65.037,65.0939,64.999,65.0749,35265.0
2024-01-22 13:50:00,68.59,68.63,68.53,68.61,42284.0,65.0844,65.1224,65.0275,65.1034,42284.0
2024-01-22 14:00:00,68.61,68.63,68.55,68.58,58428.0,65.1034,65.1224,65.0464,65.0749,58428.0
2024-01-22 14:10:00,68.58,68.59,68.5,68.53,33247.0,65.0749,65.0844,64.999,65.0275,33247.0
2024-01-22 14:20:00,68.53,68.66,68.51,68.61,30804.0,65.0275,65.1508,65.0085,65.1034,30804.0
2024-01-22 14:30:00,68.61,68.61,68.53,68.58,40680.0,65.1034,65.1034,65.0275,65.0749,40680.0
2024-01-22 14:40:00,68.58,68.71,68.57,68.69,27887.0,65.0749,65.1983,65.0654,65.1793,27887.0
2024-01-22 14:50:00,68.68,68.76,68.64,68.75,64411.0,65.1698,65.2457,65.1318,65.2362,64411.0
2024-01-22 15:00:00,68.76,68.82,68.71,68.81,72413.0,65.2457,65.3026,65.1983,65.2932,72413.0
2024-01-22 15:10:00,68.82,68.83,68.71,68.76,71410.0,65.3026,65.3121,65.1983,65.2457,71410.0
2024-01-22 15:20:00,68.76,68.76,68.69,68.75,59063.0,65.2457,65.2457,65.1793,65.2362,59063.0
2024-01-22 15:30:00,68.75,68.84,68.74,68.78,91852.0,65.2362,65.3216,65.2267,65.2647,91852.0
2024-01-22 15:40:00,68.77,68.82,68.7,68.73,80384.0,65.2552,65.3026,65.1888,65.2172,80384.0
2024-01-22 15:50:00,68.73,68.88,68.69,68.82,374085.0,65.2172,65.3596,65.1793,65.3026,374085.0
2024-01-23 09:30:00,68.76,68.95,68.69,68.72,51262.0,65.2457,65.426,65.1793,65.2078,51262.0
2024-01-23 09:40:00,68.71,68.78,68.6,68.62,71172.0,65.1983,65.2647,65.0939,65.1129,71172.0
2024-01-23 09:50:00,68.62,68.64,68.46,68.61,51441.0,65.1129,65.1318,64.961,65.1034,51441.0
2024-01-23 10:00:00,68.61,68.79,68.58,68.7,77188.0,65.1034,65.2742,65.0749,65.1888,77188.0
2024-01-23 10:10:00,68.7,68.83,68.67,68.83,39543.0,65.1888,65.3121,65.1603,65.3121,39543.0
2024-01-23 10:20:00,68.82,68.88,68.69,68.73,91690.0,65.3026,65.3596,65.1793,65.2172,91690.0
2024-01-23 10:30:00,68.73,68.74,68.62,68.68,69648.0,65.2172,65.2267,65.1129,65.1698,69648.0
2024-01-23 10:40:00,68.67,68.73,68.64,68.68,58579.0,65.1603,65.2172,65.1318,65.1698,58579.0
2024-01-23 10:50:00,68.7,68.73,68.63,68.64,63473.0,65.1888,65.2172,65.1224,65.1318,63473.0
2024-01-23 11:00:00,68.62,68.67,68.51,68.58,57234.0,65.1129,65.1603,65.0085,65.0749,57234.0
2024-01-23 11:10:00,68.59,68.71,68.57,68.67,69214.0,65.0844,65.1983,65.0654,65.1603,69214.0
2024-01-23 11:20:00,68.67,68.73,68.61,68.7,101929.0,65.1603,65.2172,65.1034,65.1888,101929.0
2024-01-23 11:30:00,68.69,68.84,68.68,68.84,59790.0,65.1793,65.3216,65.1698,65.3216,59790.0
2024-01-23 11:40:00,68.84,68.84,68.74,68.74,60055.0,65.3216,65.3216,65.2267,65.2267,60055.0
2024-01-23 11:50:00,68.74,68.76,68.69,68.75,44561.0,65.2267,65.2457,65.1793,65.2362,44561.0
2024-01-23 12:00:00,68.75,68.83,68.72,68.81,298328.0,65.2362,65.3121,65.2078,65.2932,298328.0
2024-01-23 12:10:00,68.81,68.85,68.75,68.77,90719.0,65.2932,65.3311,65.2362,65.2552,90719.0
2024-01-23 12:20:00,68.77,68.78,68.71,68.72,59273.0,65.2552,65.2647,65.1983,65.2078,59273.0
2024-01-23 12:30:00,68.71,68.77,68.68,68.69,22770.0,65.1983,65.2552,65.1698,65.1793,22770.0
2024-01-23 12:40:00,68.7,68.79,68.68,68.73,33501.0,65.1888,65.2742,65.1698,65.2172,33501.0
2024-01-23 12:50:00,68.72,68.74,68.68,68.69,41001.0,65.2078,65.2267,65.1698,65.1793,41001.0
2024-01-23 13:00:00,68.68,68.73,68.64,68.67,48999.0,65.1698,65.2172,65.1318,65.1603,48999.0
2024-01-23 13:10:00,68.67,68.7,68.62,68.65,40605.0,65.1603,65.1888,65.1129,65.1413,40605.0
2024-01-23 13:20:00,68.66,68.71,68.65,68.67,32043.0,65.1508,65.1983,65.1413,65.1603,32043.0
2024-01-23 13:30:00,68.67,68.69,68.65,68.66,27736.0,65.1603,65.1793,65.1413,65.1508,27736.0
2024-01-23 13:40:00,68.66,68.74,68.64,68.7,73623.0,65.1508,65.2267,65.1318,65.1888,73623.0
2024-01-23 13:50:00,68.69,68.74,68.67,68.69,27548.0,65.1793,65.2267,65.1603,65.1793,27548.0
2024-01-23 14:00:00,68.69,68.72,68.66,68.69,46037.0,65.1793,65.2078,65.1508,65.1793,46037.0
2024-01-23 14:10:00,68.69,68.73,68.67,68.67,32453.0,65.1793,65.2172,65.1603,65.1603,32453.0
2024-01-23 14:20:00,68.67,68.72,68.64,68.67,39905.0,65.1603,65.2078,65.1318,65.1603,39905.0
2024-01-23 14:30:00,68.67,68.72,68.66,68.69,33988.0,65.1603,65.2078,65.1508,65.1793,33988.0
2024-01-23 14:40:00,68.69,68.74,68.65,68.71,65517.0,65.1793,65.2267,65.1413,65.1983,65517.0
2024-01-23 14:50:00,68.72,68.9,68.71,68.87,261868.0,65.2078,65.3786,65.1983,65.3501,261868.0
2024-01-23 15:00:00,68.87,68.92,68.78,68.83,141295.0,65.3501,65.3975,65.2647,65.3121,141295.0
2024-01-23 15:10:00,68.83,68.91,68.79,68.81,226444.0,65.3121,65.388,65.2742,65.2932,226444.0
2024-01-23 15:20:00,68.81,68.82,68.67,68.69,117522.0,65.2932,65.3026,65.1603,65.1793,117522.0
2024-01-23 15:30:00,68.68,68.73,68.58,68.64,156040.0,65.1698,65.2172,65.0749,65.1318,156040.0
2024-01-23 15:40:00,68.64,68.75,68.62,68.64,645440.0,65.1318,65.2362,65.1129,65.1318,645440.0
2024-01-23 15:50:00,68.64,68.85,68.62,68.82,546044.0,65.1318,65.3311,65.1129,65.3026,546044.0
2024-01-24 09:30:00,69.22,69.38,68.9,69.38,96943.0,65.6822,65.834,65.3786,65.834,96943.0
2024-01-24 09:40:00,69.37,69.38,69.08,69.19,101464.0,65.8245,65.834,65.5494,65.6537,101464.0
2024-01-24 09:50:00,69.18,69.28,69.03,69.15,178212.0,65.6442,65.7391,65.5019,65.6158,178212.0
2024-01-24 10:00:00,69.17,69.41,69.07,69.09,153759.0,65.6348,65.8625,65.5399,65.5588,153759.0
2024-01-24 10:10:00,69.09,69.1,68.89,68.92,94195.0,65.5588,65.5683,65.3691,65.3975,94195.0
2024-01-24 10:20:00,68.92,68.94,68.73,68.75,130103.0,65.3975,65.4165,65.2172,65.2362,130103.0
2024-01-24 10:30:00,68.75,68.78,68.38,68.48,131175.0,65.2362,65.2647,64.8851,64.98,131175.0
2024-01-24 10:40:00,68.49,68.62,68.46,68.58,45016.0,64.9895,65.1129,64.961,65.0749,45016.0
2024-01-24 10:50:00,68.58,68.58,68.31,68.33,118045.0,65.0749,65.0749,64.8187,64.8377,118045.0
2024-01-24 11:00:00,68.35,68.52,68.3,68.39,304604.0,64.8567,65.018,64.8092,64.8946,304604.0
2024-01-24 11:10:00,68.39,68.55,68.31,68.46,38649.0,64.8946,65.0464,64.8187,64.961,38649.0
2024-01-24 11:20:00,68.45,68.47,68.34,68.34,107005.0,64.9516,64.9705,64.8472,64.8472,107005.0
2024-01-24 11:30:00,68.33,68.4,68.15,68.18,45110.0,64.8377,64.9041,64.6669,64.6953,45110.0
2024-01-24 11:40:00,68.15,68.24,68.14,68.17,28452.0,64.6669,64.7523,64.6574,64.6859,28452.0
2024-01-24 11:50:00,68.17,68.19,68.08,68.16,48812.0,64.6859,64.7048,64.6005,64.6764,48812.0
2024-01-24 12:00:00,68.16,68.24,68.15,68.19,52283.0,64.6764,64.7523,64.6669,64.7048,52283.0
2024-01-24 12:10:00,68.18,68.18,67.96,67.97,110096.0,64.6953,64.6953,64.4866,64.4961,110096.0
2024-01-24 12:20:00,67.97,67.98,67.9,67.95,42990.0,64.4961,64.5056,64.4297,64.4771,42990.0
2024-01-24 12:30:00,67.94,68.09,67.91,68.0,33301.0,64.4676,64.6099,64.4391,64.5245,33301.0
2024-01-24 12:40:00,67.99,68.11,67.99,68.01,176335.0,64.5151,64.6289,64.5151,64.534,176335.0
2024-01-24 12:50:00,68.02,68.1,67.97,68.07,30337.0,64.5435,64.6194,64.4961,64.591,30337.0
2024-01-24 13:00:00,68.08,68.08,67.99,68.03,51181.0,64.6005,64.6005,64.5151,64.553,51181.0
2024-01-24 13:10:00,68.03,68.04,67.85,67.88,53920.0,64.553,64.5625,64.3822,64.4107,53920.0
2024-01-24 13:20:00,67.88,67.9,67.79,67.86,41246.0,64.4107,64.4297,64.3253,64.3917,41246.0
2024-01-24 13:30:00,67.85,67.89,67.7,67.84,74589.0,64.3822,64.4202,64.2399,64.3727,74589.0
2024-01-24 13:40:00,67.83,67.89,67.74,67.85,159540.0,64.3632,64.4202,64.2778,64.3822,159540.0
2024-01-24 13:50:00,67.84,68.0,67.82,67.92,34264.0,64.3727,64.5245,64.3537,64.4486,34264.0
2024-01-24 14:00:00,67.93,68.0,67.91,67.95,29071.0,64.4581,64.5245,64.4391,64.4771,29071.0
2024-01-24 14:10:00,67.95,68.13,67.94,68.1,38688.0,64.4771,64.6479,64.4676,64.6194,38688.0
2024-01-24 14:20:00,68.11,68.2,68.08,68.13,42099.0,64.6289,64.7143,64.6005,64.6479,42099.0
2024-01-24 14:30:00,68.13,68.16,68.05,68.11,42067.0,64.6479,64.6764,64.572,64.6289,42067.0
2024-01-24 14:40:00,68.11,68.17,68.08,68.09,48301.0,64.6289,64.6859,64.6005,64.6099,48301.0
2024-01-24 14:50:00,68.1,68.12,68.0,68.11,154216.0,64.6194,64.6384,64.5245,64.6289,154216.0
2024-01-24 15:00:00,68.1,68.1,68.01,68.03,69306.0,64.6194,64.6194,64.534,64.553,69306.0
2024-01-24 15:10:00,68.03,68.09,67.98,68.04,187600.0,64.553,64.6099,64.5056,64.5625,187600.0
2024-01-24 15:20:00,68.05,68.14,68.0,68.07,104401.0,64.572,64.6574,64.5245,64.591,104401.0
2024-01-24 15:30:00,68.08,68.15,68.05,68.09,256834.0,64.6005,64.6669,64.572,64.6099,256834.0
2024-01-24 15:40:00,68.1,68.13,68.03,68.13,353583.0,64.6194,64.6479,64.553,64.6479,353583.0
2024-01-24 15:50:00,68.12,68.24,68.06,68.21,760691.0,64.6384,64.7523,64.5815,64.7238,760691.0
2024-01-25 09:30:00,68.84,69.0,68.61,68.96,87999.0,65.3216,65.4734,65.1034,65.4355,87999.0
2024-01-25 09:40:00,68.96,69.09,68.81,68.93,76711.0,65.4355,65.5588,65.2932,65.407,76711.0
2024-01-25 09:50:00,68.94,69.01,68.85,68.93,61927.0,65.4165,65.4829,65.3311,65.407,61927.0
2024-01-25 10:00:00,68.93,69.01,68.6,68.64,66863.0,65.407,65.4829,65.0939,65.1318,66863.0
2024-01-25 10:10:00,68.62,68.69,68.52,68.61,62351.0,65.1129,65.1793,65.018,65.1034,62351.0
2024-01-25 10:20:00,68.62,68.65,68.4,68.45,34355.0,65.1129,65.1413,64.9041,64.9516,34355.0
2024-01-25 10:30:00,68.46,68.5,68.38,68.45,57870.0,64.961,64.999,64.8851,64.9516,57870.0
2024-01-25 10:40:00,68.46,68.49,68.31,68.34,30496.0,64.961,64.9895,64.8187,64.8472,30496.0
2024-01-25 10:50:00,68.34,68.54,68.28,68.52,76343.0,64.8472,65.037,64.7902,65.018,76343.0
2024-01-25 11:00:00,68.52,68.6,68.44,68.47,67022.0,65.018,65.0939,64.9421,64.9705,67022.0
2024-01-25 11:10:00,68.46,68.53,68.41,68.53,32887.0,64.961,65.0275,64.9136,65.0275,32887.0
2024-01-25 11:20:00,68.53,68.65,68.52,68.6,33165.0,65.0275,65.1413,65.018,65.0939,33165.0
2024-01-25 11:30:00,68.61,68.71,68.59,68.69,34699.0,65.1034,65.1983,65.0844,65.1793,34699.0
2024-01-25 11:40:00,68.7,68.7,68.58,68.61,40209.0,65.1888,65.1888,65.0749,65.1034,40209.0
2024-01-25 11:50:00,68.6,68.64,68.54,68.55,39730.0,65.0939,65.1318,65.037,65.0464,39730.0
2024-01-25 12:00:00,68.55,68.57,68.48,68.49,47430.0,65.0464,65.0654,64.98,64.9895,47430.0
2024-01-25 12:10:00,68.48,68.54,68.47,68.5,44535.0,64.98,65.037,64.9705,64.999,44535.0
2024-01-25 12:20:00,68.49,68.58,68.46,68.57,44894.0,64.9895,65.0749,64.961,65.0654,44894.0
2024-01-25 12:30:00,68.57,68.61,68.48,68.48,30266.0,65.0654,65.1034,64.98,64.98,30266.0
2024-01-25 12:40:00,68.48,68.57,68.44,68.53,61596.0,64.98,65.0654,64.9421,65.0275,61596.0
2024-01-25 12:50:00,68.53,68.61,68.53,68.59,46452.0,65.0275,65.1034,65.0275,65.0844,46452.0
2024-01-25 13:00:00,68.59,68.8,68.59,68.73,43493.0,65.0844,65.2837,65.0844,65.2172,43493.0
2024-01-25 13:10:00,68.73,68.83,68.7,68.82,34447.0,65.2172,65.3121,65.1888,65.3026,34447.0
2024-01-25 13:20:00,68.82,68.91,68.74,68.76,34736.0,65.3026,65.388,65.2267,65.2457,34736.0
2024-01-25 13:30:00,68.75,68.9,68.75,68.87,29276.0,65.2362,65.3786,65.2362,65.3501,29276.0
2024-01-25 13:40:00,68.87,68.92,68.84,68.88,38009.0,65.3501,65.3975,65.3216,65.3596,38009.0
2024-01-25 13:50:00,68.88,68.99,68.86,68.98,49290.0,65.3596,65.464,65.3406,65.4545,49290.0
2024-01-25 14:00:00,68.99,69.07,68.96,69.05,45256.0,65.464,65.5399,65.4355,65.5209,45256.0
2024-01-25 14:10:00,69.03,69.08,69.0,69.01,40267.0,65.5019,65.5494,65.4734,65.4829,40267.0
2024-01-25 14:20:00,69.01,69.04,68.92,68.97,75901.0,65.4829,65.5114,65.3975,65.445,75901.0
2024-01-25 14:30:00,68.98,69.01,68.88,68.9,44693.0,65.4545,65.4829,65.3596,65.3786,44693.0
2024-01-25 14:40:00,68.9,68.93,68.82,68.91,41946.0,65.3786,65.407,65.3026,65.388,41946.0
2024-01-25 14:50:00,68.91,68.99,68.88,68.97,44740.0,65.388,65.464,65.3596,65.445,44740.0
2024-01-25 15:00:00,68.97,69.02,68.91,68.91,91435.0,65.445,65.4924,65.388,65.388,91435.0
2024-01-25 15:10:00,68.9,68.98,68.84,68.87,99433.0,65.3786,65.4545,65.3216,65.3501,99433.0
2024-01-25 15:20:00,68.87,69.02,68.86,68.98,130424.0,65.3501,65.4924,65.3406,65.4545,130424.0
2024-01-25 15:30:00,68.99,69.13,68.97,69.11,151559.0,65.464,65.5968,65.445,65.5778,151559.0
2024-01-25 15:40:00,69.12,69.13,69.02,69.06,103210.0,65.5873,65.5968,65.4924,65.5304,103210.0
2024-01-25 15:50:00,69.07,69.26,69.05,69.24,527182.0,65.5399,65.7202,65.5209,65.7012,527182.0
2024-01-26 09:30:00,69.24,69.44,69.23,69.29,112030.0,65.7012,65.891,65.6917,65.7486,112030.0
2024-01-26 09:40:00,69.27,69.32,68.96,68.99,100764.0,65.7296,65.7771,65.4355,65.464,100764.0
2024-01-26 09:50:00,68.99,69.15,68.96,69.07,85298.0,65.464,65.6158,65.4355,65.5399,85298.0
2024-01-26 10:00:00,69.04,69.08,68.95,69.04,64584.0,65.5114,65.5494,65.426,65.5114,64584.0
2024-01-26 10:10:00,69.06,69.09,68.92,68.95,43368.0,65.5304,65.5588,65.3975,65.426,43368.0
2024-01-26 10:20:00,68.96,69.05,68.94,68.95,69455.0,65.4355,65.5209,65.4165,65.426,69455.0
2024-01-26 10:30:00,68.95,69.14,68.94,69.09,104969.0,65.426,65.6063,65.4165,65.5588,104969.0
2024-01-26 10:40:00,69.1,69.14,69.02,69.08,154505.0,65.5683,65.6063,65.4924,65.5494,154505.0
2024-01-26 10:50:00,69.06,69.13,68.97,69.05,82097.0,65.5304,65.5968,65.445,65.5209,82097.0
2024-01-26 11:00:00,69.05,69.14,69.04,69.09,34824.0,65.5209,65.6063,65.5114,65.5588,34824.0
2024-01-26 11:10:00,69.08,69.08,69.0,69.03,23653.0,65.5494,65.5494,65.4734,65.5019,23653.0
2024-01-26 11:20:00,69.03,69.15,69.02,69.11,107631.0,65.5019,65.6158,65.4924,65.5778,107631.0
2024-01-26 11:30:00,69.11,69.18,69.08,69.16,29671.0,65.5778,65.6442,65.5494,65.6253,29671.0
2024-01-26 11:40:00,69.15,69.21,69.13,69.15,43870.0,65.6158,65.6727,65.5968,65.6158,43870.0
2024-01-26 11:50:00,69.14,69.24,69.12,69.19,31489.0,65.6063,65.7012,65.5873,65.6537,31489.0
2024-01-26 12:00:00,69.18,69.2,69.05,69.06,38103.0,65.6442,65.6632,65.5209,65.5304,38103.0
2024-01-26 12:10:00,69.06,69.07,68.98,69.03,198692.0,65.5304,65.5399,65.4545,65.5019,198692.0
2024-01-26 12:20:00,69.03,69.12,69.02,69.1,79924.0,65.5019,65.5873,65.4924,65.5683,79924.0
2024-01-26 12:30:00,69.09,69.13,69.0,69.03,79556.0,65.5588,65.5968,65.4734,65.5019,79556.0
2024-01-26 12:40:00,69.03,69.04,68.93,68.95,64328.0,65.5019,65.5114,65.407,65.426,64328.0
2024-01-26 12:50:00,68.95,68.99,68.86,68.9,45015.0,65.426,65.464,65.3406,65.3786,45015.0
2024-01-26 13:00:00,68.9,68.9,68.77,68.8,50518.0,65.3786,65.3786,65.2552,65.2837,50518.0
2024-01-26 13:10:00,68.8,68.8,68.69,68.72,223142.0,65.2837,65.2837,65.1793,65.2078,223142.0
2024-01-26 13:20:00,68.71,68.76,68.67,68.73,124317.0,65.1983,65.2457,65.1603,65.2172,124317.0
2024-01-26 13:30:00,68.73,68.76,68.62,68.72,70508.0,65.2172,65.2457,65.1129,65.2078,70508.0
2024-01-26 13:40:00,68.72,68.79,68.71,68.75,161900.0,65.2078,65.2742,65.1983,65.2362,161900.0
2024-01-26 13:50:00,68.76,68.77,68.72,68.75,82024.0,65.2457,65.2552,65.2078,65.2362,82024.0
2024-01-26 14:00:00,68.75,68.76,68.68,68.69,86135.0,65.2362,65.2457,65.1698,65.1793,86135.0
2024-01-26 14:10:00,68.7,68.72,68.66,68.67,54622.0,65.1888,65.2078,65.1508,65.1603,54622.0
2024-01-26 14:20:00,68.67,68.67,68.59,68.62,51013.0,65.1603,65.1603,65.0844,65.1129,51013.0
2024-01-26 14:30:00,68.62,68.74,68.6,68.73,44692.0,65.1129,65.2267,65.0939,65.2172,44692.0
2024-01-26 14:40:00,68.72,68.76,68.68,68.75,141493.0,65.2078,65.2457,65.1698,65.2362,141493.0
2024-01-26 14:50:00,68.74,68.77,68.72,68.76,130860.0,65.2267,65.2552,65.2078,65.2457,130860.0
2024-01-26 15:00:00,68.76,68.77,68.69,68.76,71017.0,65.2457,65.2552,65.1793,65.2457,71017.0
2024-01-26 15:10:00,68.76,68.88,68.73,68.85,76082.0,65.2457,65.3596,65.2172,65.3311,76082.0
2024-01-26 15:20:00,68.86,68.89,68.8,68.88,81703.0,65.3406,65.3691,65.2837,65.3596,81703.0
2024-01-26 15:30:00,68.88,69.04,68.88,69.03,178853.0,65.3596,65.5114,65.3596,65.5019,178853.0
2024-01-26 15:40:00,69.03,69.06,68.99,69.01,182883.0,65.5019,65.5304,65.464,65.4829,182883.0
2024-01-26 15:50:00,69.01,69.15,68.97,69.1,646228.0,65.4829,65.6158,65.445,65.5683,646228.0
2024-01-29 09:30:00,69.15,69.21,68.72,68.81,95612.0,65.6158,65.6727,65.2078,65.2932,95612.0
2024-01-29 09:40:00,68.81,68.93,68.68,68.86,128521.0,65.2932,65.407,65.1698,65.3406,128521.0
2024-01-29 09:50:00,68.86,69.09,68.85,68.91,38827.0,65.3406,65.5588,65.3311,65.388,38827.0
2024-01-29 10:00:00,68.91,68.98,68.76,68.79,68390.0,65.388,65.4545,65.2457,65.2742,68390.0
2024-01-29 10:10:00,68.78,68.92,68.73,68.83,65714.0,65.2647,65.3975,65.2172,65.3121,65714.0
2024-01-29 10:20:00,68.83,68.89,68.74,68.79,83841.0,65.3121,65.3691,65.2267,65.2742,83841.0
2024-01-29 10:30:00,68.79,68.84,68.76,68.82,175241.0,65.2742,65.3216,65.2457,65.3026,175241.0
2024-01-29 10:40:00,68.82,68.9,68.79,68.84,62474.0,65.3026,65.3786,65.2742,65.3216,62474.0
2024-01-29 10:50:00,68.84,68.91,68.79,68.87,52706.0,65.3216,65.388,65.2742,65.3501,52706.0
2024-01-29 11:00:00,68.88,68.95,68.86,68.93,50601.0,65.3596,65.426,65.3406,65.407,50601.0
2024-01-29 11:10:00,68.93,69.0,68.92,68.92,118104.0,65.407,65.4734,65.3975,65.3975,118104.0
2024-01-29 11:20:00,68.92,69.04,68.92,69.03,76976.0,65.3975,65.5114,65.3975,65.5019,76976.0
2024-01-29 11:30:00,69.03,69.07,68.98,69.05,89680.0,65.5019,65.5399,65.4545,65.5209,89680.0
2024-01-29 11:40:00,69.05,69.11,69.03,69.1,105028.0,65.5209,65.5778,65.5019,65.5683,105028.0
2024-01-29 11:50:00,69.11,69.11,69.02,69.05,62071.0,65.5778,65.5778,65.4924,65.5209,62071.0
2024-01-29 12:00:00,69.04,69.16,68.99,69.14,199205.0,65.5114,65.6253,65.464,65.6063,199205.0
2024-01-29 12:10:00,69.13,69.13,69.04,69.13,42234.0,65.5968,65.5968,65.5114,65.5968,42234.0
2024-01-29 12:20:00,69.14,69.14,69.06,69.09,40955.0,65.6063,65.6063,65.5304,65.5588,40955.0
2024-01-29 12:30:00,69.09,69.22,69.09,69.19,51317.0,65.5588,65.6822,65.5588,65.6537,51317.0
2024-01-29 12:40:00,69.2,69.2,69.06,69.06,80397.0,65.6632,65.6632,65.5304,65.5304,80397.0
2024-01-29 12:50:00,69.08,69.1,69.03,69.08,62704.0,65.5494,65.5683,65.5019,65.5494,62704.0
2024-01-29 13:00:00,69.08,69.08,69.03,69.06,43515.0,65.5494,65.5494,65.5019,65.5304,43515.0
2024-01-29 13:10:00,69.06,69.07,69.03,69.05,42711.0,65.5304,65.5399,65.5019,65.5209,42711.0
2024-01-29 13:20:00,69.05,69.08,69.01,69.06,41487.0,65.5209,65.5494,65.4829,65.5304,41487.0
2024-01-29 13:30:00,69.06,69.06,69.01,69.03,46722.0,65.5304,65.5304,65.4829,65.5019,46722.0
2024-01-29 13:40:00,69.03,69.08,69.03,69.06,42389.0,65.5019,65.5494,65.5019,65.5304,42389.0
2024-01-29 13:50:00,69.06,69.06,68.99,68.99,53479.0,65.5304,65.5304,65.464,65.464,53479.0
2024-01-29 14:00:00,68.99,69.04,68.97,69.03,43578.0,65.464,65.5114,65.445,65.5019,43578.0
2024-01-29 14:10:00,69.03,69.08,68.98,69.0,27723.0,65.5019,65.5494,65.4545,65.4734,27723.0
2024-01-29 14:20:00,69.01,69.08,69.0,69.03,29018.0,65.4829,65.5494,65.4734,65.5019,29018.0
2024-01-29 14:30:00,69.03,69.05,68.99,69.03,119126.0,65.5019,65.5209,65.464,65.5019,119126.0
2024-01-29 14:40:00,69.03,69.06,69.0,69.02,54799.0,65.5019,65.5304,65.4734,65.4924,54799.0
2024-01-29 14:50:00,69.02,69.04,68.96,69.0,60730.0,65.4924,65.5114,65.4355,65.4734,60730.0
2024-01-29 15:00:00,69.01,69.16,69.0,69.11,61249.0,65.4829,65.6253,65.4734,65.5778,61249.0
2024-01-29 15:10:00,69.11,69.18,69.07,69.18,61486.0,65.5778,65.6442,65.5399,65.6442,61486.0
2024-01-29 15:20:00,69.19,69.29,69.18,69.19,74381.0,65.6537,65.7486,65.6442,65.6537,74381.0
2024-01-29 15:30:00,69.19,69.23,69.14,69.21,84003.0,65.6537,65.6917,65.6063,65.6727,84003.0
2024-01-29 15:40:00,69.2,69.22,69.17,69.19,153179.0,65.6632,65.6822,65.6348,65.6537,153179.0
2024-01-29 15:50:00,69.18,69.23,69.17,69.18,630301.0,65.6442,65.6917,65.6348,65.6442,630301.0
2024-01-30 09:30:00,69.11,69.13,68.84,68.93,140199.0,65.5778,65.5968,65.3216,65.407,140199.0
2024-01-30 09:40:00,68.92,69.07,68.89,69.04,123971.0,65.3975,65.5399,65.3691,65.5114,123971.0
2024-01-30 09:50:00,69.06,69.27,69.03,69.23,164415.0,65.5304,65.7296,65.5019,65.6917,164415.0
2024-01-30 10:00:00,69.22,69.23,68.83,69.01,290137.0,65.6822,65.6917,65.3121,65.4829,290137.0
2024-01-30 10:10:00,69.0,69.03,68.86,68.89,103855.0,65.4734,65.5019,65.3406,65.3691,103855.0
2024-01-30 10:20:00,68.88,68.9,68.78,68.78,83625.0,65.3596,65.3786,65.2647,65.2647,83625.0
2024-01-30 10:30:00,68.8,68.86,68.7,68.73,76008.0,65.2837,65.3406,65.1888,65.2172,76008.0
2024-01-30 10:40:00,68.73,68.86,68.71,68.86,41089.0,65.2172,65.3406,65.1983,65.3406,41089.0
2024-01-30 10:50:00,68.86,68.97,68.84,68.87,61744.0,65.3406,65.445,65.3216,65.3501,61744.0
2024-01-30 11:00:00,68.86,69.0,68.84,69.0,72820.0,65.3406,65.4734,65.3216,65.4734,72820.0
2024-01-30 11:10:00,69.01,69.06,68.97,69.0,38060.0,65.4829,65.5304,65.445,65.4734,38060.0
2024-01-30 11:20:00,69.0,69.02,68.94,68.97,34125.0,65.4734,65.4924,65.4165,65.445,34125.0
2024-01-30 11:30:00,68.97,68.98,68.89,68.93,38784.0,65.445,65.4545,65.3691,65.407,38784.0
2024-01-30 11:40:00,68.94,69.01,68.92,68.98,54835.0,65.4165,65.4829,65.3975,65.4545,54835.0
2024-01-30 11:50:00,68.98,69.04,68.93,69.02,35875.0,65.4545,65.5114,65.407,65.4924,35875.0
2024-01-30 12:00:00,69.01,69.06,68.99,69.06,35610.0,65.4829,65.5304,65.464,65.5304,35610.0
2024-01-30 12:10:00,69.06,69.09,69.0,69.09,41799.0,65.5304,65.5588,65.4734,65.5588,41799.0
2024-01-30 12:20:00,69.09,69.1,69.0,69.03,57766.0,65.5588,65.5683,65.4734,65.5019,57766.0
2024-01-30 12:30:00,69.03,69.05,68.96,68.97,46071.0,65.5019,65.5209,65.4355,65.445,46071.0
2024-01-30 12:40:00,68.97,69.04,68.97,69.0,26296.0,65.445,65.5114,65.445,65.4734,26296.0
2024-01-30 12:50:00,69.01,69.06,68.98,69.02,38923.0,65.4829,65.5304,65.4545,65.4924,38923.0
2024-01-30 13:00:00,69.01,69.05,68.99,69.02,31924.0,65.4829,65.5209,65.464,65.4924,31924.0
2024-01-30 13:10:00,69.03,69.18,69.02,69.13,92362.0,65.5019,65.6442,65.4924,65.5968,92362.0
2024-01-30 13:20:00,69.12,69.16,69.08,69.08,36375.0,65.5873,65.6253,65.5494,65.5494,36375.0
2024-01-30 13:30:00,69.09,69.15,69.06,69.09,37366.0,65.5588,65.6158,65.5304,65.5588,37366.0
2024-01-30 13:40:00,69.09,69.22,69.09,69.22,47285.0,65.5588,65.6822,65.5588,65.6822,47285.0
2024-01-30 13:50:00,69.22,69.35,69.21,69.3,72575.0,65.6822,65.8056,65.6727,65.7581,72575.0
2024-01-30 14:00:00,69.31,69.42,69.31,69.42,63814.0,65.7676,65.872,65.7676,65.872,63814.0
2024-01-30 14:10:00,69.42,69.53,69.41,69.51,65087.0,65.872,65.9764,65.8625,65.9574,65087.0
2024-01-30 14:20:00,69.52,69.58,69.48,69.48,49682.0,65.9669,66.0238,65.9289,65.9289,49682.0
2024-01-30 14:30:00,69.48,69.49,69.38,69.43,27964.0,65.9289,65.9384,65.834,65.8815,27964.0
2024-01-30 14:40:00,69.43,69.45,69.34,69.35,65100.0,65.8815,65.9004,65.7961,65.8056,65100.0
2024-01-30 14:50:00,69.34,69.4,69.34,69.36,47740.0,65.7961,65.853,65.7961,65.815,47740.0
2024-01-30 15:00:00,69.35,69.35,69.14,69.17,85366.0,65.8056,65.8056,65.6063,65.6348,85366.0
2024-01-30 15:10:00,69.17,69.23,69.07,69.09,86452.0,65.6348,65.6917,65.5399,65.5588,86452.0
2024-01-30 15:20:00,69.09,69.2,69.09,69.15,68271.0,65.5588,65.6632,65.5588,65.6158,68271.0
2024-01-30 15:30:00,69.15,69.25,69.11,69.23,132284.0,65.6158,65.7107,65.5778,65.6917,132284.0
2024-01-30 15:40:00,69.23,69.25,69.17,69.25,134118.0,65.6917,65.7107,65.6348,65.7107,134118.0
2024-01-30 15:50:00,69.25,69.29,69.23,69.25,387873.0,65.7107,65.7486,65.6917,65.7107,387873.0
2024-01-31 09:30:00,70.0,70.06,69.62,69.9,128525.0,66.4223,66.4793,66.0618,66.3274,128525.0
2024-01-31 09:40:00,69.89,70.09,69.87,69.92,136207.0,66.318,66.5077,66.299,66.3464,136207.0
2024-01-31 09:50:00,69.92,70.03,69.82,69.9,171783.0,66.3464,66.4508,66.2515,66.3274,171783.0
2024-01-31 10:00:00,69.9,70.02,69.82,69.83,139360.0,66.3274,66.4413,66.2515,66.261,139360.0
2024-01-31 10:10:00,69.85,70.0,69.84,69.9,104793.0,66.28,66.4223,66.2705,66.3274,104793.0
2024-01-31 10:20:00,69.9,70.15,69.86,70.14,110699.0,66.3274,66.5647,66.2895,66.5552,110699.0
2024-01-31 10:30:00,70.13,70.26,70.09,70.19,106527.0,66.5457,66.669,66.5077,66.6026,106527.0
2024-01-31 10:40:00,70.18,70.33,70.14,70.22,50003.0,66.5931,66.7355,66.5552,66.6311,50003.0
2024-01-31 10:50:00,70.2,70.28,70.13,70.24,70511.0,66.6121,66.688,66.5457,66.6501,70511.0
2024-01-31 11:00:00,70.25,70.25,70.01,70.03,43519.0,66.6596,66.6596,66.4318,66.4508,43519.0
2024-01-31 11:10:00,70.03,70.09,69.97,70.03,42944.0,66.4508,66.5077,66.3939,66.4508,42944.0
2024-01-31 11:20:00,70.04,70.12,69.95,69.95,56364.0,66.4603,66.5362,66.3749,66.3749,56364.0
2024-01-31 11:30:00,69.95,70.03,69.92,69.99,33432.0,66.3749,66.4508,66.3464,66.4128,33432.0
2024-01-31 11:40:00,69.97,70.05,69.9,70.03,73658.0,66.3939,66.4698,66.3274,66.4508,73658.0
2024-01-31 11:50:00,70.03,70.11,70.02,70.08,27973.0,66.4508,66.5267,66.4413,66.4982,27973.0
2024-01-31 12:00:00,70.06,70.09,70.01,70.02,59463.0,66.4793,66.5077,66.4318,66.4413,59463.0
2024-01-31 12:10:00,70.02,70.09,70.01,70.08,55966.0,66.4413,66.5077,66.4318,66.4982,55966.0
2024-01-31 12:20:00,70.09,70.11,70.01,70.06,44194.0,66.5077,66.5267,66.4318,66.4793,44194.0
2024-01-31 12:30:00,70.05,70.07,69.95,69.98,66236.0,66.4698,66.4888,66.3749,66.4034,66236.0
2024-01-31 12:40:00,69.98,70.03,69.96,69.98,35148.0,66.4034,66.4508,66.3844,66.4034,35148.0
2024-01-31 12:50:00,69.98,70.03,69.97,69.98,43358.0,66.4034,66.4508,66.3939,66.4034,43358.0
2024-01-31 13:00:00,69.98,69.98,69.92,69.92,26370.0,66.4034,66.4034,66.3464,66.3464,26370.0
2024-01-31 13:10:00,69.92,69.95,69.87,69.91,31011.0,66.3464,66.3749,66.299,66.3369,31011.0
2024-01-31 13:20:00,69.9,69.91,69.83,69.9,66426.0,66.3274,66.3369,66.261,66.3274,66426.0
2024-01-31 13:30:00,69.91,69.95,69.85,69.89,36472.0,66.3369,66.3749,66.28,66.318,36472.0
2024-01-31 13:40:00,69.89,69.96,69.84,69.96,49478.0,66.318,66.3844,66.2705,66.3844,49478.0
2024-01-31 13:50:00,69.97,69.99,69.85,69.85,47300.0,66.3939,66.4128,66.28,66.28,47300.0
2024-01-31 14:00:00,69.88,69.98,69.55,69.56,93335.0,66.3085,66.4034,65.9953,66.0048,93335.0
2024-01-31 14:10:00,69.56,69.7,69.54,69.55,76159.0,66.0048,66.1377,65.9858,65.9953,76159.0
2024-01-31 14:20:00,69.55,69.62,69.53,69.55,52815.0,65.9953,66.0618,65.9764,65.9953,52815.0
2024-01-31 14:30:00,69.55,69.75,69.51,69.71,75163.0,65.9953,66.1851,65.9574,66.1472,75163.0
2024-01-31 14:40:00,69.72,69.78,69.61,69.64,95843.0,66.1566,66.2136,66.0523,66.0807,95843.0
2024-01-31 14:50:00,69.63,69.63,69.36,69.39,92389.0,66.0712,66.0712,65.815,65.8435,92389.0
2024-01-31 15:00:00,69.39,69.4,69.07,69.19,104525.0,65.8435,65.853,65.5399,65.6537,104525.0
2024-01-31 15:10:00,69.19,69.39,69.19,69.36,137080.0,65.6537,65.8435,65.6537,65.815,137080.0
2024-01-31 15:20:00,69.36,69.5,69.28,69.29,87992.0,65.815,65.9479,65.7391,65.7486,87992.0
2024-01-31 15:30:00,69.29,69.49,69.27,69.46,116941.0,65.7486,65.9384,65.7296,65.9099,116941.0
2024-01-31 15:40:00,69.45,69.55,69.4,69.51,150134.0,65.9004,65.9953,65.853,65.9574,150134.0
2024-01-31 15:50:00,69.51,69.69,69.47,69.51,661489.0,65.9574,66.1282,65.9194,65.9574,661489.0
2024-02-01 09:30:00,69.1,69.22,68.79,69.2,186859.0,65.5683,65.6822,65.2742,65.6632,186859.0
2024-02-01 09:40:00,69.21,69.32,69.14,69.24,90481.0,65.6727,65.7771,65.6063,65.7012,90481.0
2024-02-01 09:50:00,69.24,69.39,69.21,69.33,57101.0,65.7012,65.8435,65.6727,65.7866,57101.0
2024-02-01 10:00:00,69.32,69.36,69.15,69.34,68633.0,65.7771,65.815,65.6158,65.7961,68633.0
2024-02-01 10:10:00,69.34,69.57,69.28,69.57,54182.0,65.7961,66.0143,65.7391,66.0143,54182.0
2024-02-01 10:20:00,69.58,69.63,69.53,69.6,55998.0,66.0238,66.0712,65.9764,66.0428,55998.0
2024-02-01 10:30:00,69.59,69.88,69.58,69.82,55906.0,66.0333,66.3085,66.0238,66.2515,55906.0
2024-02-01 10:40:00,69.83,69.9,69.71,69.71,56258.0,66.261,66.3274,66.1472,66.1472,56258.0
2024-02-01 10:50:00,69.71,69.77,69.65,69.69,41472.0,66.1472,66.2041,66.0902,66.1282,41472.0
2024-02-01 11:00:00,69.7,69.77,69.64,69.73,35211.0,66.1377,66.2041,66.0807,66.1661,35211.0
2024-02-01 11:10:00,69.72,69.83,69.7,69.71,32318.0,66.1566,66.261,66.1377,66.1472,32318.0
2024-02-01 11:20:00,69.71,69.85,69.68,69.85,69381.0,66.1472,66.28,66.1187,66.28,69381.0
2024-02-01 11:30:00,69.85,70.02,69.84,70.02,49735.0,66.28,66.4413,66.2705,66.4413,49735.0
2024-02-01 11:40:00,70.02,70.12,70.02,70.06,70114.0,66.4413,66.5362,66.4413,66.4793,70114.0
2024-02-01 11:50:00,70.08,70.19,70.03,70.09,47217.0,66.4982,66.6026,66.4508,66.5077,47217.0
2024-02-01 12:00:00,70.1,70.27,70.09,70.13,112092.0,66.5172,66.6785,66.5077,66.5457,112092.0
2024-02-01 12:10:00,70.12,70.15,70.02,70.05,56138.0,66.5362,66.5647,66.4413,66.4698,56138.0
2024-02-01 12:20:00,70.04,70.06,69.98,70.06,33065.0,66.4603,66.4793,66.4034,66.4793,33065.0
2024-02-01 12:30:00,70.06,70.06,69.97,70.02,53321.0,66.4793,66.4793,66.3939,66.4413,53321.0
2024-02-01 12:40:00,70.03,70.22,70.03,70.21,102587.0,66.4508,66.6311,66.4508,66.6216,102587.0
2024-02-01 12:50:00,70.2,70.29,70.16,70.2,101221.0,66.6121,66.6975,66.5742,66.6121,101221.0
2024-02-01 13:00:00,70.2,70.23,70.1,70.19,68991.0,66.6121,66.6406,66.5172,66.6026,68991.0
2024-02-01 13:10:00,70.19,70.24,70.14,70.18,48568.0,66.6026,66.6501,66.5552,66.5931,48568.0
2024-02-01 13:20:00,70.2,70.24,70.17,70.21,37457.0,66.6121,66.6501,66.5836,66.6216,37457.0
2024-02-01 13:30:00,70.22,70.29,70.21,70.28,57049.0,66.6311,66.6975,66.6216,66.688,57049.0
2024-02-01 13:40:00,70.27,70.39,70.26,70.38,54575.0,66.6785,66.7924,66.669,66.7829,54575.0
2024-02-01 13:50:00,70.38,70.39,70.28,70.3,47204.0,66.7829,66.7924,66.688,66.707,47204.0
2024-02-01 14:00:00,70.31,70.34,70.18,70.24,78679.0,66.7165,66.745,66.5931,66.6501,78679.0
2024-02-01 14:10:00,70.24,70.26,70.15,70.19,55659.0,66.6501,66.669,66.5647,66.6026,55659.0
2024-02-01 14:20:00,70.2,70.23,70.11,70.12,45878.0,66.6121,66.6406,66.5267,66.5362,45878.0
2024-02-01 14:30:00,70.13,70.15,70.01,70.03,71408.0,66.5457,66.5647,66.4318,66.4508,71408.0
2024-02-01 14:40:00,70.03,70.1,70.02,70.04,60964.0,66.4508,66.5172,66.4413,66.4603,60964.0
2024-02-01 14:50:00,70.05,70.08,69.93,70.0,52457.0,66.4698,66.4982,66.3559,66.4223,52457.0
2024-02-01 15:00:00,70.03,70.05,69.94,70.05,87204.0,66.4508,66.4698,66.3654,66.4698,87204.0
2024-02-01 15:10:00,70.06,70.16,70.0,70.15,65577.0,66.4793,66.5742,66.4223,66.5647,65577.0
2024-02-01 15:20:00,70.15,70.17,70.08,70.16,61925.0,66.5647,66.5836,66.4982,66.5742,61925.0
2024-02-01 15:30:00,70.17,70.2,70.12,70.17,57805.0,66.5836,66.6121,66.5362,66.5836,57805.0
2024-02-01 15:40:00,70.17,70.28,70.16,70.28,113000.0,66.5836,66.688,66.5742,66.688,113000.0
2024-02-01 15:50:00,70.28,70.53,70.26,70.49,624095.0,66.688,66.9252,66.669,66.8873,624095.0
2024-02-02 09:30:00,69.82,69.96,69.17,69.22,245484.0,66.2515,66.3844,65.6348,65.6822,245484.0
2024-02-02 09:40:00,69.22,69.24,68.71,68.75,118601.0,65.6822,65.7012,65.1983,65.2362,118601.0
2024-02-02 09:50:00,68.72,68.96,68.64,68.92,78493.0,65.2078,65.4355,65.1318,65.3975,78493.0
2024-02-02 10:00:00,68.93,68.96,68.56,68.65,84627.0,65.407,65.4355,65.0559,65.1413,84627.0
2024-02-02 10:10:00,68.64,68.7,68.48,68.59,92399.0,65.1318,65.1888,64.98,65.0844,92399.0
2024-02-02 10:20:00,68.58,68.79,68.51,68.71,108248.0,65.0749,65.2742,65.0085,65.1983,108248.0
2024-02-02 10:30:00,68.73,68.83,68.61,68.64,105939.0,65.2172,65.3121,65.1034,65.1318,105939.0
2024-02-02 10:40:00,68.64,68.8,68.54,68.6,70866.0,65.1318,65.2837,65.037,65.0939,70866.0
2024-02-02 10:50:00,68.61,68.74,68.56,68.73,66430.0,65.1034,65.2267,65.0559,65.2172,66430.0
2024-02-02 11:00:00,68.73,68.78,68.56,68.58,54991.0,65.2172,65.2647,65.0559,65.0749,54991.0
2024-02-02 11:10:00,68.58,68.63,68.53,68.58,74539.0,65.0749,65.1224,65.0275,65.0749,74539.0
2024-02-02 11:20:00,68.57,68.64,68.49,68.6,52279.0,65.0654,65.1318,64.9895,65.0939,52279.0
2024-02-02 11:30:00,68.62,68.75,68.61,68.72,48818.0,65.1129,65.2362,65.1034,65.2078,48818.0
2024-02-02 11:40:00,68.74,68.74,68.64,68.67,49877.0,65.2267,65.2267,65.1318,65.1603,49877.0
2024-02-02 11:50:00,68.67,68.67,68.41,68.48,49072.0,65.1603,65.1603,64.9136,64.98,49072.0
2024-02-02 12:00:00,68.48,68.49,68.2,68.22,97749.0,64.98,64.9895,64.7143,64.7333,97749.0
2024-02-02 12:10:00,68.21,68.26,68.07,68.1,118079.0,64.7238,64.7713,64.591,64.6194,118079.0
2024-02-02 12:20:00,68.09,68.14,68.04,68.11,56686.0,64.6099,64.6574,64.5625,64.6289,56686.0
2024-02-02 12:30:00,68.1,68.1,67.95,68.1,104925.0,64.6194,64.6194,64.4771,64.6194,104925.0
2024-02-02 12:40:00,68.11,68.19,68.05,68.14,85991.0,64.6289,64.7048,64.572,64.6574,85991.0
2024-02-02 12:50:00,68.13,68.21,68.08,68.2,52323.0,64.6479,64.7238,64.6005,64.7143,52323.0
2024-02-02 13:00:00,68.2,68.29,68.18,68.27,54796.0,64.7143,64.7997,64.6953,64.7808,54796.0
2024-02-02 13:10:00,68.26,68.37,68.24,68.36,51761.0,64.7713,64.8756,64.7523,64.8662,51761.0
2024-02-02 13:20:00,68.37,68.45,68.33,68.36,41657.0,64.8756,64.9516,64.8377,64.8662,41657.0
2024-02-02 13:30:00,68.37,68.43,68.31,68.38,39381.0,64.8756,64.9326,64.8187,64.8851,39381.0
2024-02-02 13:40:00,68.38,68.54,68.38,68.48,43533.0,64.8851,65.037,64.8851,64.98,43533.0
2024-02-02 13:50:00,68.49,68.56,68.44,68.48,29596.0,64.9895,65.0559,64.9421,64.98,29596.0
2024-02-02 14:00:00,68.48,68.6,68.48,68.59,65402.0,64.98,65.0939,64.98,65.0844,65402.0
2024-02-02 14:10:00,68.58,68.73,68.58,68.66,76910.0,65.0749,65.2172,65.0749,65.1508,76910.0
2024-02-02 14:20:00,68.66,68.71,68.6,68.7,35997.0,65.1508,65.1983,65.0939,65.1888,35997.0
2024-02-02 14:30:00,68.71,68.82,68.7,68.81,49881.0,65.1983,65.3026,65.1888,65.2932,49881.0
2024-02-02 14:40:00,68.82,68.91,68.8,68.84,46145.0,65.3026,65.388,65.2837,65.3216,46145.0
2024-02-02 14:50:00,68.83,68.96,68.79,68.96,72994.0,65.3121,65.4355,65.2742,65.4355,72994.0
2024-02-02 15:00:00,68.96,69.1,68.95,69.08,98103.0,65.4355,65.5683,65.426,65.5494,98103.0
2024-02-02 15:10:00,69.08,69.22,69.07,69.17,117887.0,65.5494,65.6822,65.5399,65.6348,117887.0
2024-02-02 15:20:00,69.17,69.24,69.09,69.23,115098.0,65.6348,65.7012,65.5588,65.6917,115098.0
2024-02-02 15:30:00,69.23,69.24,69.04,69.06,184219.0,65.6917,65.7012,65.5114,65.5304,184219.0
2024-02-02 15:40:00,69.07,69.1,68.83,68.85,176743.0,65.5399,65.5683,65.3121,65.3311,176743.0
2024-02-02 15:50:00,68.84,68.94,68.57,68.65,714574.0,65.3216,65.4165,65.0654,65.1413,714574.0
2024-02-05 09:30:00,68.3,68.34,67.76,67.86,274887.0,64.8092,64.8472,64.2968,64.3917,274887.0
2024-02-05 09:40:00,67.87,67.92,67.6,67.85,115444.0,64.4012,64.4486,64.145,64.3822,115444.0
2024-02-05 09:50:00,67.87,68.04,67.83,68.0,39463.0,64.4012,64.5625,64.3632,64.5245,39463.0
2024-02-05 10:00:00,67.99,68.06,67.64,67.67,80645.0,64.5151,64.5815,64.1829,64.2114,80645.0
2024-02-05 10:10:00,67.66,67.85,67.66,67.8,51702.0,64.2019,64.3822,64.2019,64.3348,51702.0
2024-02-05 10:20:00,67.82,67.87,67.73,67.81,50198.0,64.3537,64.4012,64.2683,64.3443,50198.0
2024-02-05 10:30:00,67.81,67.82,67.66,67.76,68370.0,64.3443,64.3537,64.2019,64.2968,68370.0
2024-02-05 10:40:00,67.77,67.9,67.77,67.81,49591.0,64.3063,64.4297,64.3063,64.3443,49591.0
2024-02-05 10:50:00,67.81,67.93,67.8,67.93,86139.0,64.3443,64.4581,64.3348,64.4581,86139.0
2024-02-05 11:00:00,67.93,68.07,67.89,68.06,33975.0,64.4581,64.591,64.4202,64.5815,33975.0
2024-02-05 11:10:00,68.06,68.14,68.04,68.08,39742.0,64.5815,64.6574,64.5625,64.6005,39742.0
2024-02-05 11:20:00,68.1,68.15,68.03,68.14,41784.0,64.6194,64.6669,64.553,64.6574,41784.0
2024-02-05 11:30:00,68.15,68.17,68.05,68.06,37683.0,64.6669,64.6859,64.572,64.5815,37683.0
2024-02-05 11:40:00,68.05,68.12,68.04,68.07,41633.0,64.572,64.6384,64.5625,64.591,41633.0
2024-02-05 11:50:00,68.06,68.08,68.01,68.04,34663.0,64.5815,64.6005,64.534,64.5625,34663.0
2024-02-05 12:00:00,68.03,68.05,67.94,67.98,33032.0,64.553,64.572,64.4676,64.5056,33032.0
2024-02-05 12:10:00,67.98,68.06,67.98,68.0,32999.0,64.5056,64.5815,64.5056,64.5245,32999.0
2024-02-05 12:20:00,68.01,68.01,67.88,67.89,32056.0,64.534,64.534,64.4107,64.4202,32056.0
2024-02-05 12:30:00,67.89,67.91,67.83,67.87,25944.0,64.4202,64.4391,64.3632,64.4012,25944.0
2024-02-05 12:40:00,67.87,67.92,67.85,67.9,24941.0,64.4012,64.4486,64.3822,64.4297,24941.0
2024-02-05 12:50:00,67.91,67.93,67.85,67.88,23078.0,64.4391,64.4581,64.3822,64.4107,23078.0
2024-02-05 13:00:00,67.89,67.89,67.8,67.84,23576.0,64.4202,64.4202,64.3348,64.3727,23576.0
2024-02-05 13:10:00,67.83,67.88,67.82,67.85,33226.0,64.3632,64.4107,64.3537,64.3822,33226.0
2024-02-05 13:20:00,67.85,67.88,67.75,67.77,35704.0,64.3822,64.4107,64.2873,64.3063,35704.0
2024-02-05 13:30:00,67.77,67.8,67.73,67.77,38879.0,64.3063,64.3348,64.2683,64.3063,38879.0
2024-02-05 13:40:00,67.77,67.78,67.69,67.73,40234.0,64.3063,64.3158,64.2304,64.2683,40234.0
2024-02-05 13:50:00,67.73,67.78,67.71,67.76,50719.0,64.2683,64.3158,64.2494,64.2968,50719.0
2024-02-05 14:00:00,67.76,67.76,67.62,67.62,34618.0,64.2968,64.2968,64.164,64.164,34618.0
2024-02-05 14:10:00,67.61,67.64,67.55,67.64,36157.0,64.1545,64.1829,64.0975,64.1829,36157.0
2024-02-05 14:20:00,67.63,67.67,67.59,67.63,56242.0,64.1735,64.2114,64.1355,64.1735,56242.0
2024-02-05 14:30:00,67.62,67.73,67.58,67.62,57668.0,64.164,64.2683,64.126,64.164,57668.0
2024-02-05 14:40:00,67.62,67.71,67.62,67.7,45134.0,64.164,64.2494,64.164,64.2399,45134.0
2024-02-05 14:50:00,67.7,67.77,67.64,67.69,39228.0,64.2399,64.3063,64.1829,64.2304,39228.0
2024-02-05 15:00:00,67.68,67.73,67.64,67.7,63363.0,64.2209,64.2683,64.1829,64.2399,63363.0
2024-02-05 15:10:00,67.71,67.77,67.65,67.74,66997.0,64.2494,64.3063,64.1924,64.2778,66997.0
2024-02-05 15:20:00,67.75,67.92,67.74,67.89,55812.0,64.2873,64.4486,64.2778,64.4202,55812.0
2024-02-05 15:30:00,67.9,68.03,67.85,67.86,69218.0,64.4297,64.553,64.3822,64.3917,69218.0
2024-02-05 15:40:00,67.86,67.87,67.36,67.36,175717.0,64.3917,64.4012,63.9173,63.9173,175717.0
2024-02-05 15:50:00,67.36,67.45,67.07,67.19,696126.0,63.9173,64.0027,63.6421,63.7559,696126.0
2024-02-06 09:30:00,67.08,67.18,66.94,67.04,117509.0,63.6516,63.7465,63.5187,63.6136,117509.0
2024-02-06 09:40:00,67.05,67.13,67.0,67.04,48637.0,63.6231,63.699,63.5757,63.6136,48637.0
2024-02-06 09:50:00,67.03,67.08,66.97,66.98,41355.0,63.6041,63.6516,63.5472,63.5567,41355.0
2024-02-06 10:00:00,67.0,67.21,66.96,67.2,73524.0,63.5757,63.7749,63.5377,63.7654,73524.0
2024-02-06 10:10:00,67.19,67.23,67.04,67.11,53954.0,63.7559,63.7939,63.6136,63.68,53954.0
2024-02-06 10:20:00,67.1,67.26,67.05,67.18,30828.0,63.6705,63.8224,63.6231,63.7465,30828.0
2024-02-06 10:30:00,67.18,67.33,67.18,67.29,64119.0,63.7465,63.8888,63.7465,63.8508,64119.0
2024-02-06 10:40:00,67.29,67.41,67.27,67.34,74519.0,63.8508,63.9647,63.8319,63.8983,74519.0
2024-02-06 10:50:00,67.32,67.36,67.24,67.28,41178.0,63.8793,63.9173,63.8034,63.8413,41178.0
2024-02-06 11:00:00,67.28,67.29,67.17,67.23,23878.0,63.8413,63.8508,63.737,63.7939,23878.0
2024-02-06 11:10:00,67.22,67.35,67.22,67.34,38360.0,63.7844,63.9078,63.7844,63.8983,38360.0
2024-02-06 11:20:00,67.36,67.45,67.3,67.39,25484.0,63.9173,64.0027,63.8603,63.9457,25484.0
2024-02-06 11:30:00,67.38,67.4,67.21,67.22,26332.0,63.9362,63.9552,63.7749,63.7844,26332.0
2024-02-06 11:40:00,67.2,67.37,67.17,67.37,37533.0,63.7654,63.9267,63.737,63.9267,37533.0
2024-02-06 11:50:00,67.37,67.43,67.35,67.4,29176.0,63.9267,63.9837,63.9078,63.9552,29176.0
2024-02-06 12:00:00,67.4,67.52,67.39,67.44,35352.0,63.9552,64.0691,63.9457,63.9932,35352.0
2024-02-06 12:10:00,67.43,67.53,67.38,67.52,29651.0,63.9837,64.0786,63.9362,64.0691,29651.0
2024-02-06 12:20:00,67.53,67.58,67.47,67.56,30046.0,64.0786,64.126,64.0216,64.107,30046.0
2024-02-06 12:30:00,67.56,67.56,67.41,67.43,27828.0,64.107,64.107,63.9647,63.9837,27828.0
2024-02-06 12:40:00,67.44,67.53,67.43,67.49,20418.0,63.9932,64.0786,63.9837,64.0406,20418.0
2024-02-06 12:50:00,67.5,67.53,67.48,67.5,23344.0,64.0501,64.0786,64.0311,64.0501,23344.0
2024-02-06 13:00:00,67.5,67.58,67.49,67.54,18669.0,64.0501,64.126,64.0406,64.0881,18669.0
2024-02-06 13:10:00,67.55,67.55,67.46,67.48,20328.0,64.0975,64.0975,64.0121,64.0311,20328.0
2024-02-06 13:20:00,67.48,67.49,67.39,67.45,48124.0,64.0311,64.0406,63.9457,64.0027,48124.0
2024-02-06 13:30:00,67.45,67.49,67.42,67.45,25575.0,64.0027,64.0406,63.9742,64.0027,25575.0
2024-02-06 13:40:00,67.45,67.52,67.41,67.5,25089.0,64.0027,64.0691,63.9647,64.0501,25089.0
2024-02-06 13:50:00,67.51,67.56,67.46,67.56,37734.0,64.0596,64.107,64.0121,64.107,37734.0
2024-02-06 14:00:00,67.56,67.57,67.43,67.43,35620.0,64.107,64.1165,63.9837,63.9837,35620.0
2024-02-06 14:10:00,67.43,67.68,67.42,67.68,63216.0,63.9837,64.2209,63.9742,64.2209,63216.0
2024-02-06 14:20:00,67.67,67.68,67.54,67.56,36411.0,64.2114,64.2209,64.0881,64.107,36411.0
2024-02-06 14:30:00,67.56,67.56,67.41,67.42,24286.0,64.107,64.107,63.9647,63.9742,24286.0
2024-02-06 14:40:00,67.42,67.51,67.39,67.51,84635.0,63.9742,64.0596,63.9457,64.0596,84635.0
2024-02-06 14:50:00,67.51,67.57,67.5,67.52,25693.0,64.0596,64.1165,64.0501,64.0691,25693.0
2024-02-06 15:00:00,67.51,67.61,67.47,67.58,67150.0,64.0596,64.1545,64.0216,64.126,67150.0
2024-02-06 15:10:00,67.58,67.6,67.53,67.53,34749.0,64.126,64.145,64.0786,64.0786,34749.0
2024-02-06 15:20:00,67.54,67.58,67.49,67.58,43792.0,64.0881,64.126,64.0406,64.126,43792.0
2024-02-06 15:30:00,67.58,67.59,67.46,67.57,68031.0,64.126,64.1355,64.0121,64.1165,68031.0
2024-02-06 15:40:00,67.57,67.64,67.56,67.56,102474.0,64.1165,64.1829,64.107,64.107,102474.0
2024-02-06 15:50:00,67.57,67.61,67.38,67.39,399374.0,64.1165,64.1545,63.9362,63.9457,399374.0
2024-02-07 09:30:00,67.54,67.77,67.46,67.52,112981.0,64.0881,64.3063,64.0121,64.0691,112981.0
2024-02-07 09:40:00,67.54,67.54,67.15,67.32,38924.0,64.0881,64.0881,63.718,63.8793,38924.0
2024-02-07 09:50:00,67.32,67.41,67.14,67.16,77163.0,63.8793,63.9647,63.7085,63.7275,77163.0
2024-02-07 10:00:00,67.14,67.19,67.02,67.17,90355.0,63.7085,63.7559,63.5946,63.737,90355.0
2024-02-07 10:10:00,67.16,67.19,67.03,67.17,45182.0,63.7275,63.7559,63.6041,63.737,45182.0
2024-02-07 10:20:00,67.17,67.4,67.17,67.36,97779.0,63.737,63.9552,63.737,63.9173,97779.0
2024-02-07 10:30:00,67.37,67.42,67.21,67.34,37581.0,63.9267,63.9742,63.7749,63.8983,37581.0
2024-02-07 10:40:00,67.34,67.36,67.15,67.17,35936.0,63.8983,63.9173,63.718,63.737,35936.0
2024-02-07 10:50:00,67.17,67.32,67.14,67.32,136889.0,63.737,63.8793,63.7085,63.8793,136889.0
2024-02-07 11:00:00,67.33,67.41,67.3,67.39,73221.0,63.8888,63.9647,63.8603,63.9457,73221.0
2024-02-07 11:10:00,67.38,67.38,67.17,67.23,38484.0,63.9362,63.9362,63.737,63.7939,38484.0
2024-02-07 11:20:00,67.23,67.3,67.16,67.22,24284.0,63.7939,63.8603,63.7275,63.7844,24284.0
2024-02-07 11:30:00,67.23,67.35,67.23,67.34,44507.0,63.7939,63.9078,63.7939,63.8983,44507.0
2024-02-07 11:40:00,67.35,67.35,67.27,67.31,20223.0,63.9078,63.9078,63.8319,63.8698,20223.0
2024-02-07 11:50:00,67.31,67.44,67.3,67.44,27856.0,63.8698,63.9932,63.8603,63.9932,27856.0
2024-02-07 12:00:00,67.45,67.46,67.38,67.45,19821.0,64.0027,64.0121,63.9362,64.0027,19821.0
2024-02-07 12:10:00,67.43,67.44,67.33,67.34,30420.0,63.9837,63.9932,63.8888,63.8983,30420.0
2024-02-07 12:20:00,67.34,67.34,67.27,67.28,50310.0,63.8983,63.8983,63.8319,63.8413,50310.0
2024-02-07 12:30:00,67.28,67.31,67.24,67.27,24790.0,63.8413,63.8698,63.8034,63.8319,24790.0
2024-02-07 12:40:00,67.27,67.31,67.26,67.27,43686.0,63.8319,63.8698,63.8224,63.8319,43686.0
2024-02-07 12:50:00,67.28,67.3,67.22,67.23,28771.0,63.8413,63.8603,63.7844,63.7939,28771.0
2024-02-07 13:00:00,67.23,67.37,67.21,67.24,38096.0,63.7939,63.9267,63.7749,63.8034,38096.0
2024-02-07 13:10:00,67.25,67.34,67.25,67.28,92566.0,63.8129,63.8983,63.8129,63.8413,92566.0
2024-02-07 13:20:00,67.27,67.28,67.18,67.2,26311.0,63.8319,63.8413,63.7465,63.7654,26311.0
2024-02-07 13:30:00,67.2,67.25,67.13,67.18,43274.0,63.7654,63.8129,63.699,63.7465,43274.0
2024-02-07 13:40:00,67.18,67.21,67.12,67.18,36375.0,63.7465,63.7749,63.6895,63.7465,36375.0
2024-02-07 13:50:00,67.17,67.25,67.16,67.18,37903.0,63.737,63.8129,63.7275,63.7465,37903.0
2024-02-07 14:00:00,67.19,67.25,67.18,67.23,47692.0,63.7559,63.8129,63.7465,63.7939,47692.0
2024-02-07 14:10:00,67.23,67.25,67.14,67.2,49303.0,63.7939,63.8129,63.7085,63.7654,49303.0
2024-02-07 14:20:00,67.2,67.21,67.13,67.19,33263.0,63.7654,63.7749,63.699,63.7559,33263.0
2024-02-07 14:30:00,67.19,67.25,67.16,67.21,49060.0,63.7559,63.8129,63.7275,63.7749,49060.0
2024-02-07 14:40:00,67.22,67.28,67.21,67.27,41400.0,63.7844,63.8413,63.7749,63.8319,41400.0
2024-02-07 14:50:00,67.28,67.31,67.24,67.28,48853.0,63.8413,63.8698,63.8034,63.8413,48853.0
2024-02-07 15:00:00,67.28,67.33,67.28,67.28,136845.0,63.8413,63.8888,63.8413,63.8413,136845.0
2024-02-07 15:10:00,67.28,67.33,67.19,67.2,72206.0,63.8413,63.8888,63.7559,63.7654,72206.0
2024-02-07 15:20:00,67.2,67.25,67.11,67.12,45522.0,63.7654,63.8129,63.68,63.6895,45522.0
2024-02-07 15:30:00,67.12,67.13,66.98,66.98,140584.0,63.6895,63.699,63.5567,63.5567,140584.0
2024-02-07 15:40:00,66.98,66.99,66.81,66.88,230132.0,63.5567,63.5662,63.3954,63.4618,230132.0
2024-02-07 15:50:00,66.88,66.97,66.8,66.95,515652.0,63.4618,63.5472,63.3859,63.5282,515652.0
2024-02-08 09:30:00,66.61,66.92,66.52,66.88,84431.0,63.2056,63.4997,63.1202,63.4618,84431.0
2024-02-08 09:40:00,66.89,67.01,66.79,66.92,42821.0,63.4713,63.5851,63.3764,63.4997,42821.0
2024-02-08 09:50:00,66.93,67.0,66.83,66.84,61413.0,63.5092,63.5757,63.4143,63.4238,61413.0
2024-02-08 10:00:00,66.84,67.02,66.82,67.0,51136.0,63.4238,63.5946,63.4049,63.5757,51136.0
2024-02-08 10:10:00,67.01,67.01,66.83,66.92,26748.0,63.5851,63.5851,63.4143,63.4997,26748.0
2024-02-08 10:20:00,66.92,67.01,66.89,67.01,36841.0,63.4997,63.5851,63.4713,63.5851,36841.0
2024-02-08 10:30:00,66.99,67.03,66.85,66.91,45854.0,63.5662,63.6041,63.4333,63.4903,45854.0
2024-02-08 10:40:00,66.9,66.92,66.75,66.79,44282.0,63.4808,63.4997,63.3384,63.3764,44282.0
2024-02-08 10:50:00,66.77,66.89,66.75,66.87,43585.0,63.3574,63.4713,63.3384,63.4523,43585.0
2024-02-08 11:00:00,66.87,66.88,66.74,66.81,40567.0,63.4523,63.4618,63.3289,63.3954,40567.0
2024-02-08 11:10:00,66.81,66.82,66.68,66.72,22810.0,63.3954,63.4049,63.272,63.31,22810.0
2024-02-08 11:20:00,66.72,66.72,66.61,66.63,38176.0,63.31,63.31,63.2056,63.2246,38176.0
2024-02-08 11:30:00,66.62,66.68,66.56,66.57,39884.0,63.2151,63.272,63.1581,63.1676,39884.0
2024-02-08 11:40:00,66.58,66.64,66.55,66.64,41285.0,63.1771,63.2341,63.1487,63.2341,41285.0
2024-02-08 11:50:00,66.65,66.68,66.6,66.67,25420.0,63.2435,63.272,63.1961,63.2625,25420.0
2024-02-08 12:00:00,66.67,66.67,66.56,66.58,42705.0,63.2625,63.2625,63.1581,63.1771,42705.0
2024-02-08 12:10:00,66.61,66.63,66.45,66.45,63065.0,63.2056,63.2246,63.0538,63.0538,63065.0
2024-02-08 12:20:00,66.45,66.56,66.44,66.53,58253.0,63.0538,63.1581,63.0443,63.1297,58253.0
2024-02-08 12:30:00,66.53,66.66,66.51,66.64,58787.0,63.1297,63.253,63.1107,63.2341,58787.0
2024-02-08 12:40:00,66.65,66.74,66.64,66.69,47314.0,63.2435,63.3289,63.2341,63.2815,47314.0
2024-02-08 12:50:00,66.69,66.69,66.52,66.53,50900.0,63.2815,63.2815,63.1202,63.1297,50900.0
2024-02-08 13:00:00,66.53,66.72,66.53,66.67,49432.0,63.1297,63.31,63.1297,63.2625,49432.0
2024-02-08 13:10:00,66.67,66.67,66.57,66.6,41470.0,63.2625,63.2625,63.1676,63.1961,41470.0
2024-02-08 13:20:00,66.6,66.6,66.42,66.45,80607.0,63.1961,63.1961,63.0253,63.0538,80607.0
2024-02-08 13:30:00,66.45,66.45,66.36,66.37,77600.0,63.0538,63.0538,62.9684,62.9779,77600.0
2024-02-08 13:40:00,66.37,66.42,66.35,66.38,76660.0,62.9779,63.0253,62.9589,62.9873,76660.0
2024-02-08 13:50:00,66.39,66.45,66.37,66.44,85015.0,62.9968,63.0538,62.9779,63.0443,85015.0
2024-02-08 14:00:00,66.44,66.6,66.42,66.59,73373.0,63.0443,63.1961,63.0253,63.1866,73373.0
2024-02-08 14:10:00,66.59,66.66,66.55,66.59,41492.0,63.1866,63.253,63.1487,63.1866,41492.0
2024-02-08 14:20:00,66.59,66.63,66.53,66.57,26685.0,63.1866,63.2246,63.1297,63.1676,26685.0
2024-02-08 14:30:00,66.58,66.61,66.54,66.59,69748.0,63.1771,63.2056,63.1392,63.1866,69748.0
2024-02-08 14:40:00,66.59,66.63,66.54,66.56,29629.0,63.1866,63.2246,63.1392,63.1581,29629.0
2024-02-08 14:50:00,66.57,66.61,66.55,66.59,37847.0,63.1676,63.2056,63.1487,63.1866,37847.0
2024-02-08 15:00:00,66.6,66.62,66.45,66.45,52296.0,63.1961,63.2151,63.0538,63.0538,52296.0
2024-02-08 15:10:00,66.45,66.56,66.43,66.54,51176.0,63.0538,63.1581,63.0348,63.1392,51176.0
2024-02-08 15:20:00,66.56,66.62,66.54,66.58,56723.0,63.1581,63.2151,63.1392,63.1771,56723.0
2024-02-08 15:30:00,66.58,66.75,66.56,66.75,71201.0,63.1771,63.3384,63.1581,63.3384,71201.0
2024-02-08 15:40:00,66.75,66.91,66.74,66.78,135540.0,63.3384,63.4903,63.3289,63.3669,135540.0
2024-02-08 15:50:00,66.78,67.01,66.71,66.94,400504.0,63.3669,63.5851,63.3005,63.5187,400504.0
2024-02-09 09:30:00,66.63,67.12,66.61,67.02,73082.0,63.2246,63.6895,63.2056,63.5946,73082.0
2024-02-09 09:40:00,67.0,67.2,66.98,67.04,46130.0,63.5757,63.7654,63.5567,63.6136,46130.0
2024-02-09 09:50:00,67.04,67.04,66.75,66.84,48553.0,63.6136,63.6136,63.3384,63.4238,48553.0
2024-02-09 10:00:00,66.83,67.01,66.8,66.94,41888.0,63.4143,63.5851,63.3859,63.5187,41888.0
2024-02-09 10:10:00,66.94,67.09,66.8,66.81,73182.0,63.5187,63.6611,63.3859,63.3954,73182.0
2024-02-09 10:20:00,66.83,66.83,66.62,66.75,67865.0,63.4143,63.4143,63.2151,63.3384,67865.0
2024-02-09 10:30:00,66.73,66.78,66.57,66.61,54127.0,63.3195,63.3669,63.1676,63.2056,54127.0
2024-02-09 10:40:00,66.62,66.78,66.61,66.71,49522.0,63.2151,63.3669,63.2056,63.3005,49522.0
2024-02-09 10:50:00,66.7,66.76,66.64,66.7,23903.0,63.291,63.3479,63.2341,63.291,23903.0
2024-02-09 11:00:00,66.7,66.78,66.65,66.72,29088.0,63.291,63.3669,63.2435,63.31,29088.0
2024-02-09 11:10:00,66.71,66.74,66.64,66.65,22453.0,63.3005,63.3289,63.2341,63.2435,22453.0
2024-02-09 11:20:00,66.64,66.73,66.64,66.7,40359.0,63.2341,63.3195,63.2341,63.291,40359.0
2024-02-09 11:30:00,66.7,66.76,66.62,66.62,47463.0,63.291,63.3479,63.2151,63.2151,47463.0
2024-02-09 11:40:00,66.62,66.68,66.58,66.58,26316.0,63.2151,63.272,63.1771,63.1771,26316.0
2024-02-09 11:50:00,66.58,66.61,66.52,66.53,33672.0,63.1771,63.2056,63.1202,63.1297,33672.0
2024-02-09 12:00:00,66.55,66.67,66.5,66.66,84213.0,63.1487,63.2625,63.1012,63.253,84213.0
2024-02-09 12:10:00,66.65,66.74,66.64,66.7,42813.0,63.2435,63.3289,63.2341,63.291,42813.0
2024-02-09 12:20:00,66.7,66.84,66.69,66.8,49540.0,63.291,63.4238,63.2815,63.3859,49540.0
2024-02-09 12:30:00,66.82,66.84,66.76,66.78,53005.0,63.4049,63.4238,63.3479,63.3669,53005.0
2024-02-09 12:40:00,66.75,66.82,66.7,66.78,39616.0,63.3384,63.4049,63.291,63.3669,39616.0
2024-02-09 12:50:00,66.78,66.8,66.69,66.73,126626.0,63.3669,63.3859,63.2815,63.3195,126626.0
2024-02-09 13:00:00,66.73,66.75,66.62,66.65,61252.0,63.3195,63.3384,63.2151,63.2435,61252.0
2024-02-09 13:10:00,66.66,66.67,66.62,66.64,23687.0,63.253,63.2625,63.2151,63.2341,23687.0
2024-02-09 13:20:00,66.64,66.68,66.58,66.62,24778.0,63.2341,63.272,63.1771,63.2151,24778.0
2024-02-09 13:30:00,66.62,66.65,66.58,66.59,23149.0,63.2151,63.2435,63.1771,63.1866,23149.0
2024-02-09 13:40:00,66.59,66.63,66.53,66.56,39865.0,63.1866,63.2246,63.1297,63.1581,39865.0
2024-02-09 13:50:00,66.55,66.61,66.53,66.61,25604.0,63.1487,63.2056,63.1297,63.2056,25604.0
2024-02-09 14:00:00,66.61,66.66,66.58,66.64,21113.0,63.2056,63.253,63.1771,63.2341,21113.0
2024-02-09 14:10:00,66.65,66.72,66.64,66.7,37558.0,63.2435,63.31,63.2341,63.291,37558.0
2024-02-09 14:20:00,66.69,66.7,66.65,66.7,21654.0,63.2815,63.291,63.2435,63.291,21654.0
2024-02-09 14:30:00,66.7,66.77,66.67,66.77,57472.0,63.291,63.3574,63.2625,63.3574,57472.0
2024-02-09 14:40:00,66.77,66.88,66.76,66.84,74267.0,63.3574,63.4618,63.3479,63.4238,74267.0
2024-02-09 14:50:00,66.84,66.92,66.84,66.91,59314.0,63.4238,63.4997,63.4238,63.4903,59314.0
2024-02-09 15:00:00,66.92,66.98,66.86,66.98,78747.0,63.4997,63.5567,63.4428,63.5567,78747.0
2024-02-09 15:10:00,66.98,67.02,66.94,66.95,103951.0,63.5567,63.5946,63.5187,63.5282,103951.0
2024-02-09 15:20:00,66.96,67.02,66.93,67.02,100185.0,63.5377,63.5946,63.5092,63.5946,100185.0
2024-02-09 15:30:00,67.01,67.05,66.89,66.92,159165.0,63.5851,63.6231,63.4713,63.4997,159165.0
2024-02-09 15:40:00,66.92,66.92,66.86,66.91,164779.0,63.4997,63.4997,63.4428,63.4903,164779.0
2024-02-09 15:50:00,66.91,67.06,66.89,66.91,521257.0,63.4903,63.6326,63.4713,63.4903,521257.0
2024-02-12 09:30:00,66.94,67.02,66.63,66.78,169827.0,63.5187,63.5946,63.2246,63.3669,169827.0
2024-02-12 09:40:00,66.78,66.92,66.71,66.91,66821.0,63.3669,63.4997,63.3005,63.4903,66821.0
2024-02-12 09:50:00,66.92,66.92,66.7,66.72,36100.0,63.4997,63.4997,63.291,63.31,36100.0
2024-02-12 10:00:00,66.72,66.78,66.63,66.7,58690.0,63.31,63.3669,63.2246,63.291,58690.0
2024-02-12 10:10:00,66.71,66.92,66.71,66.91,35180.0,63.3005,63.4997,63.3005,63.4903,35180.0
2024-02-12 10:20:00,66.91,66.94,66.84,66.88,84702.0,63.4903,63.5187,63.4238,63.4618,84702.0
2024-02-12 10:30:00,66.9,66.97,66.79,66.82,67294.0,63.4808,63.5472,63.3764,63.4049,67294.0
2024-02-12 10:40:00,66.83,67.03,66.77,66.93,127162.0,63.4143,63.6041,63.3574,63.5092,127162.0
2024-02-12 10:50:00,66.94,67.0,66.84,66.89,23743.0,63.5187,63.5757,63.4238,63.4713,23743.0
2024-02-12 11:00:00,66.88,67.13,66.85,67.11,80871.0,63.4618,63.699,63.4333,63.68,80871.0
2024-02-12 11:10:00,67.11,67.26,67.08,67.26,41472.0,63.68,63.8224,63.6516,63.8224,41472.0
2024-02-12 11:20:00,67.26,67.4,67.24,67.39,52875.0,63.8224,63.9552,63.8034,63.9457,52875.0
2024-02-12 11:30:00,67.4,67.49,67.37,67.43,53965.0,63.9552,64.0406,63.9267,63.9837,53965.0
2024-02-12 11:40:00,67.44,67.63,67.42,67.59,55496.0,63.9932,64.1735,63.9742,64.1355,55496.0
2024-02-12 11:50:00,67.6,67.68,67.57,67.67,29173.0,64.145,64.2209,64.1165,64.2114,29173.0
2024-02-12 12:00:00,67.67,67.75,67.64,67.64,73385.0,64.2114,64.2873,64.1829,64.1829,73385.0
2024-02-12 12:10:00,67.63,67.7,67.57,67.68,63874.0,64.1735,64.2399,64.1165,64.2209,63874.0
2024-02-12 12:20:00,67.69,67.73,67.64,67.69,47750.0,64.2304,64.2683,64.1829,64.2304,47750.0
2024-02-12 12:30:00,67.7,67.7,67.61,67.63,42052.0,64.2399,64.2399,64.1545,64.1735,42052.0
2024-02-12 12:40:00,67.63,67.7,67.59,67.69,75678.0,64.1735,64.2399,64.1355,64.2304,75678.0
2024-02-12 12:50:00,67.69,67.71,67.65,67.7,22092.0,64.2304,64.2494,64.1924,64.2399,22092.0
2024-02-12 13:00:00,67.7,67.8,67.7,67.79,41637.0,64.2399,64.3348,64.2399,64.3253,41637.0
2024-02-12 13:10:00,67.78,67.84,67.76,67.82,52973.0,64.3158,64.3727,64.2968,64.3537,52973.0
2024-02-12 13:20:00,67.82,67.9,67.79,67.9,111214.0,64.3537,64.4297,64.3253,64.4297,111214.0
2024-02-12 13:30:00,67.9,67.98,67.88,67.91,58605.0,64.4297,64.5056,64.4107,64.4391,58605.0
2024-02-12 13:40:00,67.9,68.01,67.84,67.9,110597.0,64.4297,64.534,64.3727,64.4297,110597.0
2024-02-12 13:50:00,67.9,67.94,67.89,67.92,63623.0,64.4297,64.4676,64.4202,64.4486,63623.0
2024-02-12 14:00:00,67.91,67.99,67.85,67.85,40360.0,64.4391,64.5151,64.3822,64.3822,40360.0
2024-02-12 14:10:00,67.84,67.97,67.84,67.9,53535.0,64.3727,64.4961,64.3727,64.4297,53535.0
2024-02-12 14:20:00,67.9,68.02,67.87,67.91,46278.0,64.4297,64.5435,64.4012,64.4391,46278.0
2024-02-12 14:30:00,67.9,68.07,67.89,68.04,51371.0,64.4297,64.591,64.4202,64.5625,51371.0
2024-02-12 14:40:00,68.03,68.05,67.94,68.01,125409.0,64.553,64.572,64.4676,64.534,125409.0
2024-02-12 14:50:00,68.0,68.08,67.99,68.05,59383.0,64.5245,64.6005,64.5151,64.572,59383.0
2024-02-12 15:00:00,68.05,68.14,67.97,68.01,109783.0,64.572,64.6574,64.4961,64.534,109783.0
2024-02-12 15:10:00,68.01,68.05,67.98,68.0,65555.0,64.534,64.572,64.5056,64.5245,65555.0
2024-02-12 15:20:00,67.99,68.02,67.92,68.02,95903.0,64.5151,64.5435,64.4486,64.5435,95903.0
2024-02-12 15:30:00,68.02,68.1,68.0,68.06,97795.0,64.5435,64.6194,64.5245,64.5815,97795.0
2024-02-12 15:40:00,68.06,68.16,68.05,68.16,111326.0,64.5815,64.6764,64.572,64.6764,111326.0
2024-02-12 15:50:00,68.15,68.33,68.08,68.32,586164.0,64.6669,64.8377,64.6005,64.8282,586164.0
2024-02-13 09:30:00,68.0,68.56,67.88,67.93,179123.0,64.5245,65.0559,64.4107,64.4581,179123.0
2024-02-13 09:40:00,67.95,67.95,67.54,67.55,140688.0,64.4771,64.4771,64.0881,64.0975,140688.0
2024-02-13 09:50:00,67.54,67.7,67.54,67.57,85758.0,64.0881,64.2399,64.0881,64.1165,85758.0
2024-02-13 10:00:00,67.57,67.65,67.46,67.48,117663.0,64.1165,64.1924,64.0121,64.0311,117663.0
2024-02-13 10:10:00,67.48,67.48,67.25,67.25,112979.0,64.0311,64.0311,63.8129,63.8129,112979.0
2024-02-13 10:20:00,67.24,67.29,67.15,67.2,196681.0,63.8034,63.8508,63.718,63.7654,196681.0
2024-02-13 10:30:00,67.19,67.22,66.76,66.82,336555.0,63.7559,63.7844,63.3479,63.4049,336555.0
2024-02-13 10:40:00,66.8,66.81,66.52,66.54,126342.0,63.3859,63.3954,63.1202,63.1392,126342.0
2024-02-13 10:50:00,66.55,66.66,66.49,66.66,127631.0,63.1487,63.253,63.0917,63.253,127631.0
2024-02-13 11:00:00,66.67,66.68,66.54,66.59,80384.0,63.2625,63.272,63.1392,63.1866,80384.0
2024-02-13 11:10:00,66.58,66.82,66.53,66.77,67130.0,63.1771,63.4049,63.1297,63.3574,67130.0
2024-02-13 11:20:00,66.78,66.98,66.77,66.92,89134.0,63.3669,63.5567,63.3574,63.4997,89134.0
2024-02-13 11:30:00,66.92,67.09,66.92,67.09,57641.0,63.4997,63.6611,63.4997,63.6611,57641.0
2024-02-13 11:40:00,67.1,67.15,67.03,67.06,67193.0,63.6705,63.718,63.6041,63.6326,67193.0
2024-02-13 11:50:00,67.06,67.19,67.05,67.15,96388.0,63.6326,63.7559,63.6231,63.718,96388.0
2024-02-13 12:00:00,67.15,67.22,67.11,67.19,48711.0,63.718,63.7844,63.68,63.7559,48711.0
2024-02-13 12:10:00,67.19,67.21,67.1,67.12,114680.0,63.7559,63.7749,63.6705,63.6895,114680.0
2024-02-13 12:20:00,67.11,67.21,67.09,67.16,36594.0,63.68,63.7749,63.6611,63.7275,36594.0
2024-02-13 12:30:00,67.17,67.2,67.09,67.17,26738.0,63.737,63.7654,63.6611,63.737,26738.0
2024-02-13 12:40:00,67.17,67.28,67.12,67.25,60519.0,63.737,63.8413,63.6895,63.8129,60519.0
2024-02-13 12:50:00,67.25,67.38,67.24,67.35,40975.0,63.8129,63.9362,63.8034,63.9078,40975.0
2024-02-13 13:00:00,67.35,67.4,67.24,67.27,41490.0,63.9078,63.9552,63.8034,63.8319,41490.0
2024-02-13 13:10:00,67.25,67.35,67.24,67.31,49847.0,63.8129,63.9078,63.8034,63.8698,49847.0
2024-02-13 13:20:00,67.31,67.37,67.28,67.33,76113.0,63.8698,63.9267,63.8413,63.8888,76113.0
2024-02-13 13:30:00,67.32,67.32,67.19,67.2,69423.0,63.8793,63.8793,63.7559,63.7654,69423.0
2024-02-13 13:40:00,67.21,67.21,67.11,67.19,51983.0,63.7749,63.7749,63.68,63.7559,51983.0
2024-02-13 13:50:00,67.2,67.22,67.14,67.17,40419.0,63.7654,63.7844,63.7085,63.737,40419.0
2024-02-13 14:00:00,67.18,67.33,67.18,67.32,32834.0,63.7465,63.8888,63.7465,63.8793,32834.0
2024-02-13 14:10:00,67.32,67.32,67.21,67.25,99188.0,63.8793,63.8793,63.7749,63.8129,99188.0
2024-02-13 14:20:00,67.24,67.26,67.16,67.18,60448.0,63.8034,63.8224,63.7275,63.7465,60448.0
2024-02-13 14:30:00,67.17,67.28,67.16,67.26,36878.0,63.737,63.8413,63.7275,63.8224,36878.0
2024-02-13 14:40:00,67.26,67.27,67.1,67.11,50608.0,63.8224,63.8319,63.6705,63.68,50608.0
2024-02-13 14:50:00,67.11,67.25,67.09,67.25,56584.0,63.68,63.8129,63.6611,63.8129,56584.0
2024-02-13 15:00:00,67.24,67.25,67.16,67.2,56048.0,63.8034,63.8129,63.7275,63.7654,56048.0
2024-02-13 15:10:00,67.21,67.32,67.18,67.29,52451.0,63.7749,63.8793,63.7465,63.8508,52451.0
2024-02-13 15:20:00,67.28,67.31,67.14,67.26,73164.0,63.8413,63.8698,63.7085,63.8224,73164.0
2024-02-13 15:30:00,67.26,67.37,67.2,67.22,81270.0,63.8224,63.9267,63.7654,63.7844,81270.0
2024-02-13 15:40:00,67.22,67.3,67.16,67.29,196760.0,63.7844,63.8603,63.7275,63.8508,196760.0
2024-02-13 15:50:00,67.29,67.57,67.28,67.5,420738.0,63.8508,64.1165,63.8413,64.0501,420738.0
2024-02-14 09:30:00,67.46,67.68,67.23,67.44,108279.0,64.0121,64.2209,63.7939,63.9932,108279.0
2024-02-14 09:40:00,67.46,67.76,67.4,67.69,70904.0,64.0121,64.2968,63.9552,64.2304,70904.0
2024-02-14 09:50:00,67.68,67.81,67.64,67.68,70636.0,64.2209,64.3443,64.1829,64.2209,70636.0
2024-02-14 10:00:00,67.72,67.72,67.41,67.47,88191.0,64.2589,64.2589,63.9647,64.0216,88191.0
2024-02-14 10:10:00,67.47,67.5,67.41,67.46,67559.0,64.0216,64.0501,63.9647,64.0121,67559.0
2024-02-14 10:20:00,67.48,67.73,67.48,67.66,48521.0,64.0311,64.2683,64.0311,64.2019,48521.0
2024-02-14 10:30:00,67.65,67.79,67.58,67.76,52711.0,64.1924,64.3253,64.126,64.2968,52711.0
2024-02-14 10:40:00,67.75,67.79,67.65,67.72,37571.0,64.2873,64.3253,64.1924,64.2589,37571.0
2024-02-14 10:50:00,67.71,67.71,67.53,67.7,28926.0,64.2494,64.2494,64.0786,64.2399,28926.0
2024-02-14 11:00:00,67.71,67.8,67.68,67.79,31960.0,64.2494,64.3348,64.2209,64.3253,31960.0
2024-02-14 11:10:00,67.8,67.85,67.76,67.77,23465.0,64.3348,64.3822,64.2968,64.3063,23465.0
2024-02-14 11:20:00,67.76,67.89,67.76,67.83,32217.0,64.2968,64.4202,64.2968,64.3632,32217.0
2024-02-14 11:30:00,67.84,67.87,67.75,67.77,55016.0,64.3727,64.4012,64.2873,64.3063,55016.0
2024-02-14 11:40:00,67.77,67.77,67.62,67.71,40710.0,64.3063,64.3063,64.164,64.2494,40710.0
2024-02-14 11:50:00,67.7,67.71,67.52,67.54,34940.0,64.2399,64.2494,64.0691,64.0881,34940.0
2024-02-14 12:00:00,67.53,67.53,67.43,67.48,38287.0,64.0786,64.0786,63.9837,64.0311,38287.0
2024-02-14 12:10:00,67.49,67.52,67.43,67.44,41969.0,64.0406,64.0691,63.9837,63.9932,41969.0
2024-02-14 12:20:00,67.44,67.51,67.43,67.48,36016.0,63.9932,64.0596,63.9837,64.0311,36016.0
2024-02-14 12:30:00,67.48,67.6,67.42,67.6,43503.0,64.0311,64.145,63.9742,64.145,43503.0
2024-02-14 12:40:00,67.59,67.63,67.55,67.62,29967.0,64.1355,64.1735,64.0975,64.164,29967.0
2024-02-14 12:50:00,67.62,67.62,67.49,67.55,33902.0,64.164,64.164,64.0406,64.0975,33902.0
2024-02-14 13:00:00,67.55,67.63,67.54,67.56,32945.0,64.0975,64.1735,64.0881,64.107,32945.0
2024-02-14 13:10:00,67.56,67.66,67.53,67.65,39583.0,64.107,64.2019,64.0786,64.1924,39583.0
2024-02-14 13:20:00,67.65,67.69,67.61,67.65,22225.0,64.1924,64.2304,64.1545,64.1924,22225.0
2024-02-14 13:30:00,67.66,67.69,67.62,67.66,37224.0,64.2019,64.2304,64.164,64.2019,37224.0
2024-02-14 13:40:00,67.67,67.74,67.6,67.63,40994.0,64.2114,64.2778,64.145,64.1735,40994.0
2024-02-14 13:50:00,67.63,67.63,67.53,67.59,31129.0,64.1735,64.1735,64.0786,64.1355,31129.0
2024-02-14 14:00:00,67.59,67.6,67.33,67.35,57555.0,64.1355,64.145,63.8888,63.9078,57555.0
2024-02-14 14:10:00,67.34,67.49,67.34,67.48,40993.0,63.8983,64.0406,63.8983,64.0311,40993.0
2024-02-14 14:20:00,67.48,67.65,67.48,67.65,72261.0,64.0311,64.1924,64.0311,64.1924,72261.0
2024-02-14 14:30:00,67.66,67.66,67.53,67.56,39935.0,64.2019,64.2019,64.0786,64.107,39935.0
2024-02-14 14:40:00,67.56,67.68,67.55,67.67,41620.0,64.107,64.2209,64.0975,64.2114,41620.0
2024-02-14 14:50:00,67.66,67.67,67.56,67.6,44603.0,64.2019,64.2114,64.107,64.145,44603.0
2024-02-14 15:00:00,67.6,67.62,67.51,67.61,97199.0,64.145,64.164,64.0596,64.1545,97199.0
2024-02-14 15:10:00,67.61,67.75,67.61,67.7,73864.0,64.1545,64.2873,64.1545,64.2399,73864.0
2024-02-14 15:20:00,67.7,67.75,67.67,67.69,86001.0,64.2399,64.2873,64.2114,64.2304,86001.0
2024-02-14 15:30:00,67.69,67.71,67.6,67.61,69517.0,64.2304,64.2494,64.145,64.1545,69517.0
2024-02-14 15:40:00,67.62,67.79,67.62,67.73,138115.0,64.164,64.3253,64.164,64.2683,138115.0
2024-02-14 15:50:00,67.73,67.86,67.66,67.77,490150.0,64.2683,64.3917,64.2019,64.3063,490150.0
2024-02-15 09:30:00,67.05,68.2,66.89,67.9,762724.0,63.6231,64.7143,63.4713,64.4297,762724.0
2024-02-15 09:40:00,67.92,68.05,67.34,67.49,348531.0,64.4486,64.572,63.8983,64.0406,348531.0
2024-02-15 09:50:00,67.49,67.63,67.28,67.5,162168.0,64.0406,64.1735,63.8413,64.0501,162168.0
2024-02-15 10:00:00,67.52,67.61,67.24,67.3,270051.0,64.0691,64.1545,63.8034,63.8603,270051.0
2024-02-15 10:10:00,67.31,67.47,67.22,67.33,182601.0,63.8698,64.0216,63.7844,63.8888,182601.0
2024-02-15 10:20:00,67.34,67.61,67.27,67.58,90780.0,63.8983,64.1545,63.8319,64.126,90780.0
2024-02-15 10:30:00,67.57,67.58,67.33,67.38,97036.0,64.1165,64.126,63.8888,63.9362,97036.0
2024-02-15 10:40:00,67.38,67.49,67.34,67.48,94531.0,63.9362,64.0406,63.8983,64.0311,94531.0
2024-02-15 10:50:00,67.45,67.51,67.37,67.47,351171.0,64.0027,64.0596,63.9267,64.0216,351171.0
2024-02-15 11:00:00,67.48,67.5,67.25,67.25,139529.0,64.0311,64.0501,63.8129,63.8129,139529.0
2024-02-15 11:10:00,67.25,67.3,67.11,67.26,149755.0,63.8129,63.8603,63.68,63.8224,149755.0
2024-02-15 11:20:00,67.25,67.28,67.11,67.13,84568.0,63.8129,63.8413,63.68,63.699,84568.0
2024-02-15 11:30:00,67.14,67.25,67.05,67.24,80626.0,63.7085,63.8129,63.6231,63.8034,80626.0
2024-02-15 11:40:00,67.25,67.37,67.16,67.24,86085.0,63.8129,63.9267,63.7275,63.8034,86085.0
2024-02-15 11:50:00,67.25,67.44,67.22,67.44,83944.0,63.8129,63.9932,63.7844,63.9932,83944.0
2024-02-15 12:00:00,67.44,67.51,67.41,67.48,71016.0,63.9932,64.0596,63.9647,64.0311,71016.0
2024-02-15 12:10:00,67.48,67.5,67.38,67.44,75598.0,64.0311,64.0501,63.9362,63.9932,75598.0
2024-02-15 12:20:00,67.42,67.5,67.37,67.49,86979.0,63.9742,64.0501,63.9267,64.0406,86979.0
2024-02-15 12:30:00,67.5,67.52,67.44,67.45,72340.0,64.0501,64.0691,63.9932,64.0027,72340.0
2024-02-15 12:40:00,67.45,67.57,67.34,67.56,96093.0,64.0027,64.1165,63.8983,64.107,96093.0
2024-02-15 12:50:00,67.56,67.58,67.47,67.55,55678.0,64.107,64.126,64.0216,64.0975,55678.0
2024-02-15 13:00:00,67.55,67.72,67.53,67.71,61606.0,64.0975,64.2589,64.0786,64.2494,61606.0
2024-02-15 13:10:00,67.7,67.9,67.7,67.88,77732.0,64.2399,64.4297,64.2399,64.4107,77732.0
2024-02-15 13:20:00,67.88,67.89,67.6,67.63,93577.0,64.4107,64.4202,64.145,64.1735,93577.0
2024-02-15 13:30:00,67.63,67.68,66.94,67.02,257559.0,64.1735,64.2209,63.5187,63.5946,257559.0
2024-02-15 13:40:00,67.03,67.22,66.38,66.59,614902.0,63.6041,63.7844,62.9873,63.1866,614902.0
2024-02-15 13:50:00,66.59,67.03,66.39,66.84,307243.0,63.1866,63.6041,62.9968,63.4238,307243.0
2024-02-15 14:00:00,66.85,66.98,66.35,66.65,387940.0,63.4333,63.5567,62.9589,63.2435,387940.0
2024-02-15 14:10:00,66.65,66.65,66.08,66.52,280362.0,63.2435,63.2435,62.7027,63.1202,280362.0
2024-02-15 14:20:00,66.53,66.78,66.5,66.66,186741.0,63.1297,63.3669,63.1012,63.253,186741.0
2024-02-15 14:30:00,66.66,66.67,66.17,66.17,136953.0,63.253,63.2625,62.7881,62.7881,136953.0
2024-02-15 14:40:00,66.17,66.56,66.16,66.55,115981.0,62.7881,63.1581,62.7786,63.1487,115981.0
2024-02-15 14:50:00,66.55,66.63,66.34,66.41,253579.0,63.1487,63.2246,62.9494,63.0158,253579.0
2024-02-15 15:00:00,66.41,66.44,66.21,66.31,160524.0,63.0158,63.0443,62.826,62.9209,160524.0
2024-02-15 15:10:00,66.32,66.65,66.27,66.62,188891.0,62.9304,63.2435,62.883,63.2151,188891.0
2024-02-15 15:20:00,66.61,66.62,66.44,66.55,136889.0,63.2056,63.2151,63.0443,63.1487,136889.0
2024-02-15 15:30:00,66.56,66.58,66.37,66.45,170893.0,63.1581,63.1771,62.9779,63.0538,170893.0
2024-02-15 15:40:00,66.45,66.57,66.44,66.54,227826.0,63.0538,63.1676,63.0443,63.1392,227826.0
2024-02-15 15:50:00,66.54,66.86,66.49,66.84,750877.0,63.1392,63.4428,63.0917,63.4238,750877.0
2024-02-16 09:30:00,65.99,66.1,65.83,65.96,341628.0,63.2766,63.3821,63.1232,63.2478,341628.0
2024-02-16 09:40:00,65.97,65.97,65.8,65.88,128164.0,63.2574,63.2574,63.0944,63.1711,128164.0
2024-02-16 09:50:00,65.88,66.24,65.88,66.22,199153.0,63.1711,63.5163,63.1711,63.4972,199153.0
2024-02-16 10:00:00,66.2,66.46,66.11,66.17,250719.0,63.478,63.7273,63.3917,63.4492,250719.0
2024-02-16 10:10:00,66.17,66.21,66.01,66.05,255816.0,63.4492,63.4876,63.2958,63.3341,255816.0
2024-02-16 10:20:00,66.05,66.2,66.0,66.13,197951.0,63.3341,63.478,63.2862,63.4109,197951.0
2024-02-16 10:30:00,66.13,66.36,66.06,66.08,136428.0,63.4109,63.6314,63.3437,63.3629,136428.0
2024-02-16 10:40:00,66.08,66.1,65.97,66.03,121523.0,63.3629,63.3821,63.2574,63.315,121523.0
2024-02-16 10:50:00,66.04,66.33,66.03,66.31,183428.0,63.3246,63.6026,63.315,63.5834,183428.0
2024-02-16 11:00:00,66.31,66.42,66.25,66.42,113812.0,63.5834,63.6889,63.5259,63.6889,113812.0
2024-02-16 11:10:00,66.41,66.45,66.23,66.24,91238.0,63.6793,63.7177,63.5067,63.5163,91238.0
2024-02-16 11:20:00,66.25,66.36,66.22,66.33,63912.0,63.5259,63.6314,63.4972,63.6026,63912.0
2024-02-16 11:30:00,66.33,66.45,66.3,66.42,77525.0,63.6026,63.7177,63.5739,63.6889,77525.0
2024-02-16 11:40:00,66.42,66.59,66.37,66.56,120167.0,63.6889,63.8519,63.641,63.8232,120167.0
2024-02-16 11:50:00,66.56,66.57,66.45,66.48,116689.0,63.8232,63.8328,63.7177,63.7465,116689.0
2024-02-16 12:00:00,66.49,66.53,66.32,66.32,72201.0,63.756,63.7944,63.593,63.593,72201.0
2024-02-16 12:10:00,66.32,66.4,66.32,66.37,57908.0,63.593,63.6697,63.593,63.641,57908.0
2024-02-16 12:20:00,66.37,66.4,66.32,66.36,53663.0,63.641,63.6697,63.593,63.6314,53663.0
2024-02-16 12:30:00,66.35,66.36,66.15,66.15,26949.0,63.6218,63.6314,63.43,63.43,26949.0
2024-02-16 12:40:00,66.14,66.17,66.07,66.11,44680.0,63.4204,63.4492,63.3533,63.3917,44680.0
2024-02-16 12:50:00,66.11,66.37,66.1,66.37,41240.0,63.3917,63.641,63.3821,63.641,41240.0
2024-02-16 13:00:00,66.37,66.37,66.25,66.34,166814.0,63.641,63.641,63.5259,63.6122,166814.0
2024-02-16 13:10:00,66.33,66.45,66.32,66.43,71392.0,63.6026,63.7177,63.593,63.6985,71392.0
2024-02-16 13:20:00,66.43,66.49,66.33,66.34,59412.0,63.6985,63.756,63.6026,63.6122,59412.0
2024-02-16 13:30:00,66.34,66.38,66.28,66.31,67780.0,63.6122,63.6506,63.5547,63.5834,67780.0
2024-02-16 13:40:00,66.31,66.34,66.27,66.3,52730.0,63.5834,63.6122,63.5451,63.5739,52730.0
2024-02-16 13:50:00,66.3,66.38,66.26,66.38,55514.0,63.5739,63.6506,63.5355,63.6506,55514.0
2024-02-16 14:00:00,66.38,66.39,66.27,66.3,65795.0,63.6506,63.6602,63.5451,63.5739,65795.0
2024-02-16 14:10:00,66.3,66.36,66.27,66.31,77161.0,63.5739,63.6314,63.5451,63.5834,77161.0
2024-02-16 14:20:00,66.32,66.35,66.28,66.33,71039.0,63.593,63.6218,63.5547,63.6026,71039.0
2024-02-16 14:30:00,66.33,66.36,66.28,66.35,82772.0,63.6026,63.6314,63.5547,63.6218,82772.0
2024-02-16 14:40:00,66.35,66.48,66.29,66.29,115171.0,63.6218,63.7465,63.5643,63.5643,115171.0
2024-02-16 14:50:00,66.28,66.42,66.27,66.3,55607.0,63.5547,63.6889,63.5451,63.5739,55607.0
2024-02-16 15:00:00,66.29,66.4,66.27,66.37,66929.0,63.5643,63.6697,63.5451,63.641,66929.0
2024-02-16 15:10:00,66.37,66.51,66.34,66.45,124339.0,63.641,63.7752,63.6122,63.7177,124339.0
2024-02-16 15:20:00,66.45,66.64,66.45,66.5,140700.0,63.7177,63.8999,63.7177,63.7656,140700.0
2024-02-16 15:30:00,66.5,66.61,66.48,66.5,166732.0,63.7656,63.8711,63.7465,63.7656,166732.0
2024-02-16 15:40:00,66.5,66.52,66.28,66.28,251203.0,63.7656,63.7848,63.5547,63.5547,251203.0
2024-02-16 15:50:00,66.29,66.48,66.28,66.48,815108.0,63.5643,63.7465,63.5547,63.7465,815108.0
2024-02-20 09:30:00,66.62,66.95,66.43,66.89,145275.0,63.8807,64.1971,63.6985,64.1396,145275.0
2024-02-20 09:40:00,66.87,67.31,66.86,67.25,197289.0,64.1204,64.5423,64.1108,64.4848,197289.0
2024-02-20 09:50:00,67.31,67.65,67.31,67.63,223202.0,64.5423,64.8684,64.5423,64.8492,223202.0
2024-02-20 10:00:00,67.63,67.74,67.46,67.72,336583.0,64.8492,64.9547,64.6862,64.9355,336583.0
2024-02-20 10:10:00,67.74,68.04,67.74,68.03,176893.0,64.9547,65.2423,64.9547,65.2327,176893.0
2024-02-20 10:20:00,68.03,68.2,67.93,68.18,207669.0,65.2327,65.3957,65.1368,65.3766,207669.0
2024-02-20 10:30:00,68.18,68.34,68.05,68.08,258765.0,65.3766,65.53,65.2519,65.2807,258765.0
2024-02-20 10:40:00,68.08,68.08,67.8,67.9,105088.0,65.2807,65.2807,65.0122,65.1081,105088.0
2024-02-20 10:50:00,67.91,67.95,67.67,67.69,91007.0,65.1177,65.156,64.8875,64.9067,91007.0
2024-02-20 11:00:00,67.7,67.79,67.56,67.6,67351.0,64.9163,65.0026,64.7821,64.8204,67351.0
2024-02-20 11:10:00,67.61,67.63,67.48,67.56,50146.0,64.83,64.8492,64.7053,64.7821,50146.0
2024-02-20 11:20:00,67.56,67.58,67.48,67.55,76984.0,64.7821,64.8012,64.7053,64.7725,76984.0
2024-02-20 11:30:00,67.57,67.66,67.52,67.6,83953.0,64.7916,64.8779,64.7437,64.8204,83953.0
2024-02-20 11:40:00,67.61,67.61,67.47,67.61,77775.0,64.83,64.83,64.6958,64.83,77775.0
2024-02-20 11:50:00,67.62,67.72,67.57,67.63,63665.0,64.8396,64.9355,64.7916,64.8492,63665.0
2024-02-20 12:00:00,67.63,67.65,67.53,67.64,54821.0,64.8492,64.8684,64.7533,64.8588,54821.0
2024-02-20 12:10:00,67.64,67.7,67.56,67.65,51904.0,64.8588,64.9163,64.7821,64.8684,51904.0
2024-02-20 12:20:00,67.65,67.66,67.42,67.46,73317.0,64.8684,64.8779,64.6478,64.6862,73317.0
2024-02-20 12:30:00,67.46,67.52,67.43,67.46,45758.0,64.6862,64.7437,64.6574,64.6862,45758.0
2024-02-20 12:40:00,67.47,67.55,67.47,67.55,31133.0,64.6958,64.7725,64.6958,64.7725,31133.0
2024-02-20 12:50:00,67.55,67.55,67.39,67.39,103277.0,64.7725,64.7725,64.619,64.619,103277.0
2024-02-20 13:00:00,67.4,67.4,67.32,67.33,89666.0,64.6286,64.6286,64.5519,64.5615,89666.0
2024-02-20 13:10:00,67.33,67.38,67.26,67.31,78827.0,64.5615,64.6095,64.4944,64.5423,78827.0
2024-02-20 13:20:00,67.31,67.31,67.12,67.15,61140.0,64.5423,64.5423,64.3601,64.3889,61140.0
2024-02-20 13:30:00,67.14,67.2,67.08,67.2,87557.0,64.3793,64.4369,64.3218,64.4369,87557.0
2024-02-20 13:40:00,67.19,67.34,67.16,67.25,48646.0,64.4273,64.5711,64.3985,64.4848,48646.0
2024-02-20 13:50:00,67.23,67.28,67.17,67.19,32189.0,64.4656,64.5136,64.4081,64.4273,32189.0
2024-02-20 14:00:00,67.18,67.32,67.15,67.31,66200.0,64.4177,64.5519,64.3889,64.5423,66200.0
2024-02-20 14:10:00,67.31,67.39,67.26,67.33,60826.0,64.5423,64.619,64.4944,64.5615,60826.0
2024-02-20 14:20:00,67.34,67.34,67.25,67.31,32604.0,64.5711,64.5711,64.4848,64.5423,32604.0
2024-02-20 14:30:00,67.31,67.31,67.17,67.2,41624.0,64.5423,64.5423,64.4081,64.4369,41624.0
2024-02-20 14:40:00,67.21,67.27,67.18,67.27,52662.0,64.4464,64.504,64.4177,64.504,52662.0
2024-02-20 14:50:00,67.28,67.35,67.26,67.29,41721.0,64.5136,64.5807,64.4944,64.5232,41721.0
2024-02-20 15:00:00,67.3,67.4,67.3,67.31,54376.0,64.5327,64.6286,64.5327,64.5423,54376.0
2024-02-20 15:10:00,67.31,67.33,67.2,67.2,42652.0,64.5423,64.5615,64.4369,64.4369,42652.0
2024-02-20 15:20:00,67.21,67.23,67.15,67.21,71956.0,64.4464,64.4656,64.3889,64.4464,71956.0
2024-02-20 15:30:00,67.22,67.24,67.02,67.16,122472.0,64.456,64.4752,64.2643,64.3985,122472.0
2024-02-20 15:40:00,67.16,67.22,67.07,67.1,131460.0,64.3985,64.456,64.3122,64.341,131460.0
2024-02-20 15:50:00,67.11,67.2,66.95,67.04,451749.0,64.3506,64.4369,64.1971,64.2834,451749.0
2024-02-21 09:30:00,67.44,67.6,67.11,67.36,85666.0,64.667,64.8204,64.3506,64.5903,85666.0
2024-02-21 09:40:00,67.37,67.75,67.37,67.72,152879.0,64.5999,64.9642,64.5999,64.9355,152879.0
2024-02-21 09:50:00,67.71,67.85,67.48,67.51,49476.0,64.9259,65.0601,64.7053,64.7341,49476.0
2024-02-21 10:00:00,67.51,67.6,67.36,67.42,79796.0,64.7341,64.8204,64.5903,64.6478,79796.0
2024-02-21 10:10:00,67.42,67.44,67.25,67.3,47442.0,64.6478,64.667,64.4848,64.5327,47442.0
2024-02-21 10:20:00,67.3,67.5,67.3,67.5,108512.0,64.5327,64.7245,64.5327,64.7245,108512.0
2024-02-21 10:30:00,67.49,67.58,67.33,67.37,29202.0,64.7149,64.8012,64.5615,64.5999,29202.0
2024-02-21 10:40:00,67.36,67.4,67.17,67.21,36767.0,64.5903,64.6286,64.4081,64.4464,36767.0
2024-02-21 10:50:00,67.21,67.31,67.2,67.3,74575.0,64.4464,64.5423,64.4369,64.5327,74575.0
2024-02-21 11:00:00,67.31,67.34,67.22,67.29,47788.0,64.5423,64.5711,64.456,64.5232,47788.0
2024-02-21 11:10:00,67.28,67.31,67.23,67.23,59161.0,64.5136,64.5423,64.4656,64.4656,59161.0
2024-02-21 11:20:00,67.24,67.26,67.19,67.26,31701.0,64.4752,64.4944,64.4273,64.4944,31701.0
2024-02-21 11:30:00,67.26,67.33,67.21,67.33,93800.0,64.4944,64.5615,64.4464,64.5615,93800.0
2024-02-21 11:40:00,67.33,67.43,67.31,67.38,46877.0,64.5615,64.6574,64.5423,64.6095,46877.0
2024-02-21 11:50:00,67.38,67.49,67.38,67.39,24592.0,64.6095,64.7149,64.6095,64.619,24592.0
2024-02-21 12:00:00,67.38,67.46,67.36,67.42,65258.0,64.6095,64.6862,64.5903,64.6478,65258.0
2024-02-21 12:10:00,67.44,67.55,67.43,67.5,85803.0,64.667,64.7725,64.6574,64.7245,85803.0
2024-02-21 12:20:00,67.5,67.54,67.42,67.45,47642.0,64.7245,64.7629,64.6478,64.6766,47642.0
2024-02-21 12:30:00,67.45,67.46,67.33,67.34,43983.0,64.6766,64.6862,64.5615,64.5711,43983.0
2024-02-21 12:40:00,67.34,67.35,67.25,67.28,39055.0,64.5711,64.5807,64.4848,64.5136,39055.0
2024-02-21 12:50:00,67.28,67.39,67.28,67.36,87050.0,64.5136,64.619,64.5136,64.5903,87050.0
2024-02-21 13:00:00,67.36,67.37,67.19,67.28,35347.0,64.5903,64.5999,64.4273,64.5136,35347.0
2024-02-21 13:10:00,67.26,67.36,67.23,67.33,32368.0,64.4944,64.5903,64.4656,64.5615,32368.0
2024-02-21 13:20:00,67.34,67.38,67.32,67.35,31368.0,64.5711,64.6095,64.5519,64.5807,31368.0
2024-02-21 13:30:00,67.34,67.39,67.28,67.29,66720.0,64.5711,64.619,64.5136,64.5232,66720.0
2024-02-21 13:40:00,67.3,67.37,67.23,67.36,24262.0,64.5327,64.5999,64.4656,64.5903,24262.0
2024-02-21 13:50:00,67.34,67.41,67.33,67.38,50788.0,64.5711,64.6382,64.5615,64.6095,50788.0
2024-02-21 14:00:00,67.38,67.43,67.3,67.31,60448.0,64.6095,64.6574,64.5327,64.5423,60448.0
2024-02-21 14:10:00,67.32,67.36,67.27,67.31,50362.0,64.5519,64.5903,64.504,64.5423,50362.0
2024-02-21 14:20:00,67.31,67.43,67.28,67.42,60934.0,64.5423,64.6574,64.5136,64.6478,60934.0
2024-02-21 14:30:00,67.41,67.45,67.36,67.41,36368.0,64.6382,64.6766,64.5903,64.6382,36368.0
2024-02-21 14:40:00,67.41,67.53,67.4,67.48,50588.0,64.6382,64.7533,64.6286,64.7053,50588.0
2024-02-21 14:50:00,67.48,67.56,67.45,67.55,55580.0,64.7053,64.7821,64.6766,64.7725,55580.0
2024-02-21 15:00:00,67.55,67.55,67.47,67.53,55463.0,64.7725,64.7725,64.6958,64.7533,55463.0
2024-02-21 15:10:00,67.54,67.57,67.41,67.42,169630.0,64.7629,64.7916,64.6382,64.6478,169630.0
2024-02-21 15:20:00,67.42,67.57,67.39,67.53,89326.0,64.6478,64.7916,64.619,64.7533,89326.0
2024-02-21 15:30:00,67.53,67.72,67.49,67.64,100250.0,64.7533,64.9355,64.7149,64.8588,100250.0
2024-02-21 15:40:00,67.65,67.66,67.39,67.42,101751.0,64.8684,64.8779,64.619,64.6478,101751.0
2024-02-21 15:50:00,67.43,67.75,67.43,67.73,390356.0,64.6574,64.9642,64.6574,64.9451,390356.0
2024-02-22 09:30:00,67.17,67.25,66.71,66.72,144543.0,64.4081,64.4848,63.967,63.9766,144543.0
2024-02-22 09:40:00,66.7,66.82,66.56,66.77,82796.0,63.9574,64.0725,63.8232,64.0245,82796.0
2024-02-22 09:50:00,66.74,66.97,66.69,66.79,60669.0,63.9958,64.2163,63.9478,64.0437,60669.0
2024-02-22 10:00:00,66.81,66.94,66.67,66.67,70618.0,64.0629,64.1875,63.9286,63.9286,70618.0
2024-02-22 10:10:00,66.65,66.75,66.54,66.65,43507.0,63.9095,64.0054,63.804,63.9095,43507.0
2024-02-22 10:20:00,66.67,66.9,66.67,66.83,50195.0,63.9286,64.1492,63.9286,64.0821,50195.0
2024-02-22 10:30:00,66.84,66.93,66.77,66.87,110993.0,64.0917,64.178,64.0245,64.1204,110993.0
2024-02-22 10:40:00,66.89,67.02,66.88,66.99,28651.0,64.1396,64.2643,64.13,64.2355,28651.0
2024-02-22 10:50:00,66.99,67.08,66.89,67.06,43252.0,64.2355,64.3218,64.1396,64.3026,43252.0
2024-02-22 11:00:00,67.06,67.12,66.85,66.85,38166.0,64.3026,64.3601,64.1012,64.1012,38166.0
2024-02-22 11:10:00,66.86,67.05,66.82,67.03,39051.0,64.1108,64.293,64.0725,64.2738,39051.0
2024-02-22 11:20:00,67.03,67.14,66.98,67.13,35419.0,64.2738,64.3793,64.2259,64.3697,35419.0
2024-02-22 11:30:00,67.14,67.17,67.08,67.08,58488.0,64.3793,64.4081,64.3218,64.3218,58488.0
2024-02-22 11:40:00,67.07,67.14,67.0,67.03,29499.0,64.3122,64.3793,64.2451,64.2738,29499.0
2024-02-22 11:50:00,67.03,67.16,67.03,67.12,23659.0,64.2738,64.3985,64.2738,64.3601,23659.0
2024-02-22 12:00:00,67.12,67.19,67.1,67.15,18489.0,64.3601,64.4273,64.341,64.3889,18489.0
2024-02-22 12:10:00,67.14,67.28,67.1,67.27,29405.0,64.3793,64.5136,64.341,64.504,29405.0
2024-02-22 12:20:00,67.27,67.41,67.27,67.34,27460.0,64.504,64.6382,64.504,64.5711,27460.0
2024-02-22 12:30:00,67.33,67.34,67.29,67.31,17164.0,64.5615,64.5711,64.5232,64.5423,17164.0
2024-02-22 12:40:00,67.31,67.42,67.3,67.41,23653.0,64.5423,64.6478,64.5327,64.6382,23653.0
2024-02-22 12:50:00,67.41,67.41,67.32,67.37,38851.0,64.6382,64.6382,64.5519,64.5999,38851.0
2024-02-22 13:00:00,67.37,67.42,67.33,67.38,30493.0,64.5999,64.6478,64.5615,64.6095,30493.0
2024-02-22 13:10:00,67.38,67.4,67.24,67.39,27480.0,64.6095,64.6286,64.4752,64.619,27480.0
2024-02-22 13:20:00,67.4,67.44,67.34,67.42,21323.0,64.6286,64.667,64.5711,64.6478,21323.0
2024-02-22 13:30:00,67.42,67.54,67.42,67.54,22302.0,64.6478,64.7629,64.6478,64.7629,22302.0
2024-02-22 13:40:00,67.54,67.58,67.46,67.47,29581.0,64.7629,64.8012,64.6862,64.6958,29581.0
2024-02-22 13:50:00,67.47,67.49,67.41,67.44,25042.0,64.6958,64.7149,64.6382,64.667,25042.0
2024-02-22 14:00:00,67.43,67.54,67.43,67.52,28021.0,64.6574,64.7629,64.6574,64.7437,28021.0
2024-02-22 14:10:00,67.52,67.53,67.45,67.49,26549.0,64.7437,64.7533,64.6766,64.7149,26549.0
2024-02-22 14:20:00,67.49,67.57,67.48,67.52,33388.0,64.7149,64.7916,64.7053,64.7437,33388.0
2024-02-22 14:30:00,67.52,67.54,67.35,67.42,57406.0,64.7437,64.7629,64.5807,64.6478,57406.0
2024-02-22 14:40:00,67.42,67.43,67.31,67.32,27963.0,64.6478,64.6574,64.5423,64.5519,27963.0
2024-02-22 14:50:00,67.32,67.36,67.3,67.31,35675.0,64.5519,64.5903,64.5327,64.5423,35675.0
2024-02-22 15:00:00,67.31,67.5,67.3,67.4,45432.0,64.5423,64.7245,64.5327,64.6286,45432.0
2024-02-22 15:10:00,67.41,67.43,67.33,67.34,79392.0,64.6382,64.6574,64.5615,64.5711,79392.0
2024-02-22 15:20:00,67.34,67.37,67.23,67.34,77313.0,64.5711,64.5999,64.4656,64.5711,77313.0
2024-02-22 15:30:00,67.35,67.4,67.17,67.31,68697.0,64.5807,64.6286,64.4081,64.5423,68697.0
2024-02-22 15:40:00,67.31,67.33,67.19,67.27,82639.0,64.5423,64.5615,64.4273,64.504,82639.0
2024-02-22 15:50:00,67.26,67.36,67.17,67.27,429841.0,64.4944,64.5903,64.4081,64.504,429841.0
2024-02-23 09:30:00,67.32,67.45,67.22,67.41,83794.0,64.5519,64.6766,64.456,64.6382,83794.0
2024-02-23 09:40:00,67.41,67.68,67.37,67.64,58905.0,64.6382,64.8971,64.5999,64.8588,58905.0
2024-02-23 09:50:00,67.64,67.65,67.48,67.65,52319.0,64.8588,64.8684,64.7053,64.8684,52319.0
2024-02-23 10:00:00,67.65,68.01,67.64,68.01,99874.0,64.8684,65.2135,64.8588,65.2135,99874.0
2024-02-23 10:10:00,68.01,68.02,67.77,67.81,35171.0,65.2135,65.2231,64.9834,65.0218,35171.0
2024-02-23 10:20:00,67.82,68.06,67.82,67.98,51936.0,65.0314,65.2615,65.0314,65.1848,51936.0
2024-02-23 10:30:00,68.0,68.06,67.93,67.93,45288.0,65.204,65.2615,65.1368,65.1368,45288.0
2024-02-23 10:40:00,67.93,68.03,67.91,67.99,47684.0,65.1368,65.2327,65.1177,65.1944,47684.0
2024-02-23 10:50:00,67.99,68.0,67.9,67.95,39505.0,65.1944,65.204,65.1081,65.156,39505.0
2024-02-23 11:00:00,67.95,68.02,67.87,67.89,62205.0,65.156,65.2231,65.0793,65.0985,62205.0
2024-02-23 11:10:00,67.87,67.92,67.77,67.81,46516.0,65.0793,65.1272,64.9834,65.0218,46516.0
2024-02-23 11:20:00,67.81,67.83,67.75,67.81,43844.0,65.0218,65.0409,64.9642,65.0218,43844.0
2024-02-23 11:30:00,67.8,67.83,67.74,67.83,37295.0,65.0122,65.0409,64.9547,65.0409,37295.0
2024-02-23 11:40:00,67.83,67.91,67.81,67.9,22871.0,65.0409,65.1177,65.0218,65.1081,22871.0
2024-02-23 11:50:00,67.9,67.92,67.81,67.83,31730.0,65.1081,65.1272,65.0218,65.0409,31730.0
2024-02-23 12:00:00,67.81,67.84,67.73,67.78,33046.0,65.0218,65.0505,64.9451,64.993,33046.0
2024-02-23 12:10:00,67.77,67.81,67.72,67.75,49070.0,64.9834,65.0218,64.9355,64.9642,49070.0
2024-02-23 12:20:00,67.74,67.74,67.58,67.6,35896.0,64.9547,64.9547,64.8012,64.8204,35896.0
2024-02-23 12:30:00,67.61,67.64,67.53,67.56,38042.0,64.83,64.8588,64.7533,64.7821,38042.0
2024-02-23 12:40:00,67.55,67.61,67.53,67.59,32365.0,64.7725,64.83,64.7533,64.8108,32365.0
2024-02-23 12:50:00,67.59,67.6,67.53,67.53,44944.0,64.8108,64.8204,64.7533,64.7533,44944.0
2024-02-23 13:00:00,67.54,67.7,67.52,67.66,67077.0,64.7629,64.9163,64.7437,64.8779,67077.0
2024-02-23 13:10:00,67.66,67.69,67.61,67.69,32920.0,64.8779,64.9067,64.83,64.9067,32920.0
2024-02-23 13:20:00,67.68,67.84,67.68,67.84,57954.0,64.8971,65.0505,64.8971,65.0505,57954.0
2024-02-23 13:30:00,67.84,67.91,67.82,67.89,57226.0,65.0505,65.1177,65.0314,65.0985,57226.0
2024-02-23 13:40:00,67.89,67.89,67.75,67.79,44177.0,65.0985,65.0985,64.9642,65.0026,44177.0
2024-02-23 13:50:00,67.8,67.81,67.75,67.78,55841.0,65.0122,65.0218,64.9642,64.993,55841.0
2024-02-23 14:00:00,67.78,67.85,67.66,67.68,41006.0,64.993,65.0601,64.8779,64.8971,41006.0
2024-02-23 14:10:00,67.67,67.72,67.63,67.7,27946.0,64.8875,64.9355,64.8492,64.9163,27946.0
2024-02-23 14:20:00,67.71,67.73,67.65,67.65,34090.0,64.9259,64.9451,64.8684,64.8684,34090.0
2024-02-23 14:30:00,67.66,67.71,67.64,67.69,38457.0,64.8779,64.9259,64.8588,64.9067,38457.0
2024-02-23 14:40:00,67.71,67.79,67.69,67.77,32668.0,64.9259,65.0026,64.9067,64.9834,32668.0
2024-02-23 14:50:00,67.77,67.83,67.75,67.82,26498.0,64.9834,65.0409,64.9642,65.0314,26498.0
2024-02-23 15:00:00,67.81,67.89,67.79,67.86,35023.0,65.0218,65.0985,65.0026,65.0697,35023.0
2024-02-23 15:10:00,67.87,67.93,67.85,67.93,52572.0,65.0793,65.1368,65.0601,65.1368,52572.0
2024-02-23 15:20:00,67.93,67.97,67.9,67.92,40344.0,65.1368,65.1752,65.1081,65.1272,40344.0
2024-02-23 15:30:00,67.93,67.98,67.88,67.9,63951.0,65.1368,65.1848,65.0889,65.1081,63951.0
2024-02-23 15:40:00,67.9,67.91,67.7,67.84,87238.0,65.1081,65.1177,64.9163,65.0505,87238.0
2024-02-23 15:50:00,67.83,67.83,67.64,67.68,304874.0,65.0409,65.0409,64.8588,64.8971,304874.0
2024-02-26 09:30:00,67.41,67.5,67.16,67.23,89016.0,64.6382,64.7245,64.3985,64.4656,89016.0
2024-02-26 09:40:00,67.24,67.46,67.15,67.2,86784.0,64.4752,64.6862,64.3889,64.4369,86784.0
2024-02-26 09:50:00,67.17,67.3,67.12,67.19,39333.0,64.4081,64.5327,64.3601,64.4273,39333.0
2024-02-26 10:00:00,67.19,67.23,67.01,67.09,95069.0,64.4273,64.4656,64.2547,64.3314,95069.0
2024-02-26 10:10:00,67.07,67.09,66.8,66.84,59645.0,64.3122,64.3314,64.0533,64.0917,59645.0
2024-02-26 10:20:00,66.84,66.85,66.7,66.74,31066.0,64.0917,64.1012,63.9574,63.9958,31066.0
2024-02-26 10:30:00,66.72,66.81,66.68,66.8,51171.0,63.9766,64.0629,63.9382,64.0533,51171.0
2024-02-26 10:40:00,66.78,66.82,66.69,66.73,27634.0,64.0341,64.0725,63.9478,63.9862,27634.0
2024-02-26 10:50:00,66.72,66.72,66.65,66.66,46947.0,63.9766,63.9766,63.9095,63.9191,46947.0
2024-02-26 11:00:00,66.66,66.66,66.57,66.58,55224.0,63.9191,63.9191,63.8328,63.8423,55224.0
2024-02-26 11:10:00,66.57,66.59,66.51,66.56,64375.0,63.8328,63.8519,63.7752,63.8232,64375.0
2024-02-26 11:20:00,66.56,66.72,66.55,66.68,36621.0,63.8232,63.9766,63.8136,63.9382,36621.0
2024-02-26 11:30:00,66.68,66.68,66.59,66.61,37733.0,63.9382,63.9382,63.8519,63.8711,37733.0
2024-02-26 11:40:00,66.62,66.7,66.56,66.7,40118.0,63.8807,63.9574,63.8232,63.9574,40118.0
2024-02-26 11:50:00,66.7,66.81,66.69,66.81,34266.0,63.9574,64.0629,63.9478,64.0629,34266.0
2024-02-26 12:00:00,66.8,66.89,66.79,66.84,43355.0,64.0533,64.1396,64.0437,64.0917,43355.0
2024-02-26 12:10:00,66.84,66.86,66.71,66.72,24327.0,64.0917,64.1108,63.967,63.9766,24327.0
2024-02-26 12:20:00,66.72,66.72,66.6,66.64,40813.0,63.9766,63.9766,63.8615,63.8999,40813.0
2024-02-26 12:30:00,66.64,66.65,66.57,66.61,37095.0,63.8999,63.9095,63.8328,63.8711,37095.0
2024-02-26 12:40:00,66.61,66.71,66.54,66.7,63411.0,63.8711,63.967,63.804,63.9574,63411.0
2024-02-26 12:50:00,66.7,66.72,66.66,66.7,18983.0,63.9574,63.9766,63.9191,63.9574,18983.0
2024-02-26 13:00:00,66.72,66.84,66.71,66.81,22883.0,63.9766,64.0917,63.967,64.0629,22883.0
2024-02-26 13:10:00,66.81,66.84,66.74,66.75,49955.0,64.0629,64.0917,63.9958,64.0054,49955.0
2024-02-26 13:20:00,66.76,66.78,66.61,66.67,35992.0,64.0149,64.0341,63.8711,63.9286,35992.0
2024-02-26 13:30:00,66.67,66.69,66.48,66.56,51855.0,63.9286,63.9478,63.7465,63.8232,51855.0
2024-02-26 13:40:00,66.57,66.63,66.45,66.47,41164.0,63.8328,63.8903,63.7177,63.7369,41164.0
2024-02-26 13:50:00,66.47,66.53,66.45,66.48,30270.0,63.7369,63.7944,63.7177,63.7465,30270.0
2024-02-26 14:00:00,66.47,66.49,66.4,66.42,33528.0,63.7369,63.756,63.6697,63.6889,33528.0
2024-02-26 14:10:00,66.42,66.48,66.38,66.39,42310.0,63.6889,63.7465,63.6506,63.6602,42310.0
2024-02-26 14:20:00,66.39,66.43,66.37,66.42,78473.0,63.6602,63.6985,63.641,63.6889,78473.0
2024-02-26 14:30:00,66.42,66.51,66.41,66.46,58111.0,63.6889,63.7752,63.6793,63.7273,58111.0
2024-02-26 14:40:00,66.46,66.46,66.36,66.39,36565.0,63.7273,63.7273,63.6314,63.6602,36565.0
2024-02-26 14:50:00,66.38,66.51,66.37,66.45,34058.0,63.6506,63.7752,63.641,63.7177,34058.0
2024-02-26 15:00:00,66.46,66.49,66.42,66.48,32358.0,63.7273,63.756,63.6889,63.7465,32358.0
2024-02-26 15:10:00,66.48,66.6,66.47,66.51,41645.0,63.7465,63.8615,63.7369,63.7752,41645.0
2024-02-26 15:20:00,66.5,66.56,66.45,66.56,44641.0,63.7656,63.8232,63.7177,63.8232,44641.0
2024-02-26 15:30:00,66.56,66.56,66.49,66.53,95046.0,63.8232,63.8232,63.756,63.7944,95046.0
2024-02-26 15:40:00,66.53,66.6,66.51,66.56,114223.0,63.7944,63.8615,63.7752,63.8232,114223.0
2024-02-26 15:50:00,66.56,66.57,66.24,66.25,480696.0,63.8232,63.8328,63.5163,63.5259,480696.0
2024-02-27 09:30:00,66.4,66.55,66.08,66.34,91378.0,63.6697,63.8136,63.3629,63.6122,91378.0
2024-02-27 09:40:00,66.31,66.63,66.31,66.45,95106.0,63.5834,63.8903,63.5834,63.7177,95106.0
2024-02-27 09:50:00,66.44,66.46,66.34,66.43,36480.0,63.7081,63.7273,63.6122,63.6985,36480.0
2024-02-27 10:00:00,66.45,66.53,66.31,66.39,82447.0,63.7177,63.7944,63.5834,63.6602,82447.0
2024-02-27 10:10:00,66.39,66.55,66.37,66.49,226254.0,63.6602,63.8136,63.641,63.756,226254.0
2024-02-27 10:20:00,66.49,66.64,66.44,66.6,87191.0,63.756,63.8999,63.7081,63.8615,87191.0
2024-02-27 10:30:00,66.58,66.68,66.52,66.66,30805.0,63.8423,63.9382,63.7848,63.9191,30805.0
2024-02-27 10:40:00,66.67,66.74,66.58,66.61,34965.0,63.9286,63.9958,63.8423,63.8711,34965.0
2024-02-27 10:50:00,66.6,66.71,66.58,66.62,27321.0,63.8615,63.967,63.8423,63.8807,27321.0
2024-02-27 11:00:00,66.62,66.62,66.5,66.51,54060.0,63.8807,63.8807,63.7656,63.7752,54060.0
2024-02-27 11:10:00,66.51,66.56,66.47,66.49,44598.0,63.7752,63.8232,63.7369,63.756,44598.0
2024-02-27 11:20:00,66.49,66.55,66.43,66.5,83409.0,63.756,63.8136,63.6985,63.7656,83409.0
2024-02-27 11:30:00,66.5,66.56,66.45,66.51,149880.0,63.7656,63.8232,63.7177,63.7752,149880.0
2024-02-27 11:40:00,66.51,66.57,66.47,66.55,80576.0,63.7752,63.8328,63.7369,63.8136,80576.0
2024-02-27 11:50:00,66.56,66.6,66.5,66.55,93104.0,63.8232,63.8615,63.7656,63.8136,93104.0
2024-02-27 12:00:00,66.55,66.59,66.5,66.56,42143.0,63.8136,63.8519,63.7656,63.8232,42143.0
2024-02-27 12:10:00,66.56,66.57,66.42,66.42,28877.0,63.8232,63.8328,63.6889,63.6889,28877.0
2024-02-27 12:20:00,66.41,66.44,66.28,66.3,26429.0,63.6793,63.7081,63.5547,63.5739,26429.0
2024-02-27 12:30:00,66.3,66.35,66.29,66.31,26509.0,63.5739,63.6218,63.5643,63.5834,26509.0
2024-02-27 12:40:00,66.31,66.35,66.28,66.32,23630.0,63.5834,63.6218,63.5547,63.593,23630.0
2024-02-27 12:50:00,66.32,66.44,66.31,66.35,45044.0,63.593,63.7081,63.5834,63.6218,45044.0
2024-02-27 13:00:00,66.37,66.4,66.3,66.4,37338.0,63.641,63.6697,63.5739,63.6697,37338.0
2024-02-27 13:10:00,66.4,66.44,66.38,66.39,14535.0,63.6697,63.7081,63.6506,63.6602,14535.0
2024-02-27 13:20:00,66.39,66.55,66.33,66.44,117018.0,63.6602,63.8136,63.6026,63.7081,117018.0
2024-02-27 13:30:00,66.44,66.44,66.3,66.42,65789.0,63.7081,63.7081,63.5739,63.6889,65789.0
2024-02-27 13:40:00,66.42,66.46,66.37,66.44,31295.0,63.6889,63.7273,63.641,63.7081,31295.0
2024-02-27 13:50:00,66.43,66.47,66.4,66.43,42457.0,63.6985,63.7369,63.6697,63.6985,42457.0
2024-02-27 14:00:00,66.43,66.43,66.35,66.39,27499.0,63.6985,63.6985,63.6218,63.6602,27499.0
2024-02-27 14:10:00,66.38,66.4,66.3,66.38,47583.0,63.6506,63.6697,63.5739,63.6506,47583.0
2024-02-27 14:20:00,66.38,66.38,66.31,66.38,46806.0,63.6506,63.6506,63.5834,63.6506,46806.0
2024-02-27 14:30:00,66.37,66.38,66.28,66.28,33186.0,63.641,63.6506,63.5547,63.5547,33186.0
2024-02-27 14:40:00,66.29,66.34,66.26,66.32,35499.0,63.5643,63.6122,63.5355,63.593,35499.0
2024-02-27 14:50:00,66.32,66.33,66.28,66.31,34843.0,63.593,63.6026,63.5547,63.5834,34843.0
2024-02-27 15:00:00,66.31,66.39,66.29,66.29,88320.0,63.5834,63.6602,63.5643,63.5643,88320.0
2024-02-27 15:10:00,66.3,66.4,66.26,66.4,46792.0,63.5739,63.6697,63.5355,63.6697,46792.0
2024-02-27 15:20:00,66.4,66.4,66.24,66.24,78145.0,63.6697,63.6697,63.5163,63.5163,78145.0
2024-02-27 15:30:00,66.23,66.35,66.21,66.28,72538.0,63.5067,63.6218,63.4876,63.5547,72538.0
2024-02-27 15:40:00,66.28,66.35,66.25,66.34,131381.0,63.5547,63.6218,63.5259,63.6122,131381.0
2024-02-27 15:50:00,66.34,66.47,66.25,66.46,474329.0,63.6122,63.7369,63.5259,63.7273,474329.0
2024-02-28 09:30:00,66.46,66.66,66.3,66.41,92887.0,63.7273,63.9191,63.5739,63.6793,92887.0
2024-02-28 09:40:00,66.42,66.64,66.41,66.46,118641.0,63.6889,63.8999,63.6793,63.7273,118641.0
2024-02-28 09:50:00,66.46,66.62,66.46,66.61,71269.0,63.7273,63.8807,63.7273,63.8711,71269.0
2024-02-28 10:00:00,66.61,66.66,66.41,66.45,156803.0,63.8711,63.9191,63.6793,63.7177,156803.0
2024-02-28 10:10:00,66.45,66.56,66.38,66.45,57631.0,63.7177,63.8232,63.6506,63.7177,57631.0
2024-02-28 10:20:00,66.44,66.47,66.32,66.34,66431.0,63.7081,63.7369,63.593,63.6122,66431.0
2024-02-28 10:30:00,66.34,66.41,66.31,66.36,54015.0,63.6122,63.6793,63.5834,63.6314,54015.0
2024-02-28 10:40:00,66.36,66.54,66.36,66.53,153337.0,63.6314,63.804,63.6314,63.7944,153337.0
2024-02-28 10:50:00,66.55,66.61,66.44,66.45,120466.0,63.8136,63.8711,63.7081,63.7177,120466.0
2024-02-28 11:00:00,66.44,66.5,66.29,66.29,97202.0,63.7081,63.7656,63.5643,63.5643,97202.0
2024-02-28 11:10:00,66.3,66.44,66.28,66.35,54032.0,63.5739,63.7081,63.5547,63.6218,54032.0
2024-02-28 11:20:00,66.34,66.38,66.26,66.27,45462.0,63.6122,63.6506,63.5355,63.5451,45462.0
2024-02-28 11:30:00,66.27,66.29,66.22,66.25,52772.0,63.5451,63.5643,63.4972,63.5259,52772.0
2024-02-28 11:40:00,66.26,66.32,66.23,66.31,37906.0,63.5355,63.593,63.5067,63.5834,37906.0
2024-02-28 11:50:00,66.31,66.42,66.27,66.4,43207.0,63.5834,63.6889,63.5451,63.6697,43207.0
2024-02-28 12:00:00,66.4,66.46,66.38,66.42,28070.0,63.6697,63.7273,63.6506,63.6889,28070.0
2024-02-28 12:10:00,66.42,66.46,66.38,66.39,41565.0,63.6889,63.7273,63.6506,63.6602,41565.0
2024-02-28 12:20:00,66.38,66.4,66.33,66.34,33958.0,63.6506,63.6697,63.6026,63.6122,33958.0
2024-02-28 12:30:00,66.34,66.39,66.3,66.36,33295.0,63.6122,63.6602,63.5739,63.6314,33295.0
2024-02-28 12:40:00,66.35,66.42,66.34,66.37,31530.0,63.6218,63.6889,63.6122,63.641,31530.0
2024-02-28 12:50:00,66.37,66.37,66.3,66.31,26042.0,63.641,63.641,63.5739,63.5834,26042.0
2024-02-28 13:00:00,66.3,66.3,66.2,66.28,43527.0,63.5739,63.5739,63.478,63.5547,43527.0
2024-02-28 13:10:00,66.28,66.31,66.25,66.27,44805.0,63.5547,63.5834,63.5259,63.5451,44805.0
2024-02-28 13:20:00,66.28,66.43,66.26,66.37,42515.0,63.5547,63.6985,63.5355,63.641,42515.0
2024-02-28 13:30:00,66.37,66.42,66.3,66.39,51511.0,63.641,63.6889,63.5739,63.6602,51511.0
2024-02-28 13:40:00,66.39,66.4,66.32,66.34,45532.0,63.6602,63.6697,63.593,63.6122,45532.0
2024-02-28 13:50:00,66.33,66.36,66.29,66.36,39163.0,63.6026,63.6314,63.5643,63.6314,39163.0
2024-02-28 14:00:00,66.36,66.37,66.24,66.3,62210.0,63.6314,63.641,63.5163,63.5739,62210.0
2024-02-28 14:10:00,66.31,66.42,66.31,66.39,46150.0,63.5834,63.6889,63.5834,63.6602,46150.0
2024-02-28 14:20:00,66.39,66.4,66.32,66.32,53685.0,63.6602,63.6697,63.593,63.593,53685.0
2024-02-28 14:30:00,66.31,66.31,66.23,66.26,40467.0,63.5834,63.5834,63.5067,63.5355,40467.0
2024-02-28 14:40:00,66.26,66.4,66.25,66.34,96874.0,63.5355,63.6697,63.5259,63.6122,96874.0
2024-02-28 14:50:00,66.33,66.4,66.31,66.38,125582.0,63.6026,63.6697,63.5834,63.6506,125582.0
2024-02-28 15:00:00,66.39,66.54,66.37,66.51,141394.0,63.6602,63.804,63.641,63.7752,141394.0
2024-02-28 15:10:00,66.51,66.63,66.5,66.59,315149.0,63.7752,63.8903,63.7656,63.8519,315149.0
2024-02-28 15:20:00,66.59,66.74,66.58,66.67,137900.0,63.8519,63.9958,63.8423,63.9286,137900.0
2024-02-28 15:30:00,66.68,66.8,66.57,66.59,144460.0,63.9382,64.0533,63.8328,63.8519,144460.0
2024-02-28 15:40:00,66.59,66.65,66.55,66.65,191986.0,63.8519,63.9095,63.8136,63.9095,191986.0
2024-02-28 15:50:00,66.64,66.82,66.58,66.81,677529.0,63.8999,64.0725,63.8423,64.0629,677529.0
2024-02-29 09:30:00,67.12,67.35,66.8,67.35,123113.0,64.3601,64.5807,64.0533,64.5807,123113.0
2024-02-29 09:40:00,67.35,67.55,67.27,67.51,74689.0,64.5807,64.7725,64.504,64.7341,74689.0
2024-02-29 09:50:00,67.52,67.54,67.31,67.41,59225.0,64.7437,64.7629,64.5423,64.6382,59225.0
2024-02-29 10:00:00,67.41,67.52,67.38,67.47,109683.0,64.6382,64.7437,64.6095,64.6958,109683.0
2024-02-29 10:10:00,67.49,67.56,67.4,67.42,119274.0,64.7149,64.7821,64.6286,64.6478,119274.0
2024-02-29 10:20:00,67.42,67.51,67.37,67.46,95423.0,64.6478,64.7341,64.5999,64.6862,95423.0
2024-02-29 10:30:00,67.45,67.5,67.23,67.26,120016.0,64.6766,64.7245,64.4656,64.4944,120016.0
2024-02-29 10:40:00,67.25,67.49,67.16,67.48,161388.0,64.4848,64.7149,64.3985,64.7053,161388.0
2024-02-29 10:50:00,67.48,67.54,67.4,67.49,147609.0,64.7053,64.7629,64.6286,64.7149,147609.0
2024-02-29 11:00:00,67.49,67.55,67.39,67.49,53028.0,64.7149,64.7725,64.619,64.7149,53028.0
2024-02-29 11:10:00,67.5,67.54,67.34,67.34,57012.0,64.7245,64.7629,64.5711,64.5711,57012.0
2024-02-29 11:20:00,67.34,67.41,67.32,67.39,53078.0,64.5711,64.6382,64.5519,64.619,53078.0
2024-02-29 11:30:00,67.36,67.42,67.26,67.3,60371.0,64.5903,64.6478,64.4944,64.5327,60371.0
2024-02-29 11:40:00,67.29,67.36,67.25,67.33,44799.0,64.5232,64.5903,64.4848,64.5615,44799.0
2024-02-29 11:50:00,67.33,67.4,67.31,67.36,55132.0,64.5615,64.6286,64.5423,64.5903,55132.0
2024-02-29 12:00:00,67.36,67.43,67.34,67.37,106066.0,64.5903,64.6574,64.5711,64.5999,106066.0
2024-02-29 12:10:00,67.36,67.39,67.14,67.15,140677.0,64.5903,64.619,64.3793,64.3889,140677.0
2024-02-29 12:20:00,67.15,67.2,67.1,67.11,33597.0,64.3889,64.4369,64.341,64.3506,33597.0
2024-02-29 12:30:00,67.12,67.15,67.09,67.13,43148.0,64.3601,64.3889,64.3314,64.3697,43148.0
2024-02-29 12:40:00,67.12,67.18,67.02,67.17,79991.0,64.3601,64.4177,64.2643,64.4081,79991.0
2024-02-29 12:50:00,67.17,67.29,67.17,67.21,126108.0,64.4081,64.5232,64.4081,64.4464,126108.0
2024-02-29 13:00:00,67.22,67.34,67.21,67.25,110718.0,64.456,64.5711,64.4464,64.4848,110718.0
2024-02-29 13:10:00,67.25,67.38,67.21,67.36,165035.0,64.4848,64.6095,64.4464,64.5903,165035.0
2024-02-29 13:20:00,67.36,67.43,67.33,67.37,141745.0,64.5903,64.6574,64.5615,64.5999,141745.0
2024-02-29 13:30:00,67.38,67.52,67.37,67.47,59654.0,64.6095,64.7437,64.5999,64.6958,59654.0
2024-02-29 13:40:00,67.47,67.51,67.42,67.46,55710.0,64.6958,64.7341,64.6478,64.6862,55710.0
2024-02-29 13:50:00,67.47,67.57,67.47,67.56,41754.0,64.6958,64.7916,64.6958,64.7821,41754.0
2024-02-29 14:00:00,67.57,67.64,67.49,67.51,87535.0,64.7916,64.8588,64.7149,64.7341,87535.0
2024-02-29 14:10:00,67.51,67.55,67.49,67.5,67387.0,64.7341,64.7725,64.7149,64.7245,67387.0
2024-02-29 14:20:00,67.51,67.55,67.41,67.45,64413.0,64.7341,64.7725,64.6382,64.6766,64413.0
2024-02-29 14:30:00,67.46,67.51,67.44,67.5,73905.0,64.6862,64.7341,64.667,64.7245,73905.0
2024-02-29 14:40:00,67.49,67.5,67.35,67.39,72711.0,64.7149,64.7245,64.5807,64.619,72711.0
2024-02-29 14:50:00,67.39,67.59,67.38,67.52,126521.0,64.619,64.8108,64.6095,64.7437,126521.0
2024-02-29 15:00:00,67.52,67.57,67.43,67.49,164019.0,64.7437,64.7916,64.6574,64.7149,164019.0
2024-02-29 15:10:00,67.48,67.56,67.46,67.5,91405.0,64.7053,64.7821,64.6862,64.7245,91405.0
2024-02-29 15:20:00,67.51,67.55,67.45,67.48,90262.0,64.7341,64.7725,64.6766,64.7053,90262.0
2024-02-29 15:30:00,67.48,67.56,67.43,67.51,96692.0,64.7053,64.7821,64.6574,64.7341,96692.0
2024-02-29 15:40:00,67.51,67.6,67.46,67.58,173285.0,64.7341,64.8204,64.6862,64.8012,173285.0
2024-02-29 15:50:00,67.58,67.58,67.2,67.2,1049174.0,64.8012,64.8012,64.4369,64.4369,1049174.0
2024-03-01 09:30:00,67.03,67.12,66.52,66.59,90972.0,64.2738,64.3601,63.7848,63.8519,90972.0
2024-03-01 09:40:00,66.57,66.62,66.37,66.38,131855.0,63.8328,63.8807,63.641,63.6506,131855.0
2024-03-01 09:50:00,66.38,66.38,65.99,66.16,102718.0,63.6506,63.6506,63.2766,63.4396,102718.0
2024-03-01 10:00:00,66.18,66.32,65.99,66.13,82569.0,63.4588,63.593,63.2766,63.4109,82569.0
2024-03-01 10:10:00,66.12,66.28,66.11,66.16,50974.0,63.4013,63.5547,63.3917,63.4396,50974.0
2024-03-01 10:20:00,66.14,66.49,66.12,66.45,67911.0,63.4204,63.756,63.4013,63.7177,67911.0
2024-03-01 10:30:00,66.47,66.57,66.4,66.48,134924.0,63.7369,63.8328,63.6697,63.7465,134924.0
2024-03-01 10:40:00,66.47,66.61,66.42,66.49,40227.0,63.7369,63.8711,63.6889,63.756,40227.0
2024-03-01 10:50:00,66.5,66.62,66.47,66.54,30030.0,63.7656,63.8807,63.7369,63.804,30030.0
2024-03-01 11:00:00,66.55,66.65,66.48,66.48,35791.0,63.8136,63.9095,63.7465,63.7465,35791.0
2024-03-01 11:10:00,66.48,66.54,66.41,66.5,105107.0,63.7465,63.804,63.6793,63.7656,105107.0
2024-03-01 11:20:00,66.5,66.57,66.46,66.48,162127.0,63.7656,63.8328,63.7273,63.7465,162127.0
2024-03-01 11:30:00,66.48,66.54,66.39,66.53,66487.0,63.7465,63.804,63.6602,63.7944,66487.0
2024-03-01 11:40:00,66.54,66.61,66.51,66.58,49650.0,63.804,63.8711,63.7752,63.8423,49650.0
2024-03-01 11:50:00,66.59,66.59,66.5,66.55,57625.0,63.8519,63.8519,63.7656,63.8136,57625.0
2024-03-01 12:00:00,66.55,66.57,66.49,66.52,37772.0,63.8136,63.8328,63.756,63.7848,37772.0
2024-03-01 12:10:00,66.51,66.53,66.44,66.45,48451.0,63.7752,63.7944,63.7081,63.7177,48451.0
2024-03-01 12:20:00,66.46,66.52,66.46,66.46,53002.0,63.7273,63.7848,63.7273,63.7273,53002.0
2024-03-01 12:30:00,66.46,66.53,66.45,66.47,80206.0,63.7273,63.7944,63.7177,63.7369,80206.0
2024-03-01 12:40:00,66.48,66.52,66.46,66.52,24262.0,63.7465,63.7848,63.7273,63.7848,24262.0
2024-03-01 12:50:00,66.51,66.56,66.48,66.5,35963.0,63.7752,63.8232,63.7465,63.7656,35963.0
2024-03-01 13:00:00,66.5,66.52,66.48,66.51,60680.0,63.7656,63.7848,63.7465,63.7752,60680.0
2024-03-01 13:10:00,66.52,66.55,66.48,66.5,39339.0,63.7848,63.8136,63.7465,63.7656,39339.0
2024-03-01 13:20:00,66.5,66.62,66.49,66.6,50048.0,63.7656,63.8807,63.756,63.8615,50048.0
2024-03-01 13:30:00,66.6,66.63,66.53,66.58,37888.0,63.8615,63.8903,63.7944,63.8423,37888.0
2024-03-01 13:40:00,66.58,66.65,66.52,66.56,38879.0,63.8423,63.9095,63.7848,63.8232,38879.0
2024-03-01 13:50:00,66.57,66.57,66.49,66.53,65218.0,63.8328,63.8328,63.756,63.7944,65218.0
2024-03-01 14:00:00,66.55,66.67,66.54,66.66,29179.0,63.8136,63.9286,63.804,63.9191,29179.0
2024-03-01 14:10:00,66.67,66.73,66.64,66.66,34949.0,63.9286,63.9862,63.8999,63.9191,34949.0
2024-03-01 14:20:00,66.66,66.75,66.62,66.73,80220.0,63.9191,64.0054,63.8807,63.9862,80220.0
2024-03-01 14:30:00,66.75,66.83,66.72,66.83,44468.0,64.0054,64.0821,63.9766,64.0821,44468.0
2024-03-01 14:40:00,66.83,66.88,66.75,66.76,36977.0,64.0821,64.13,64.0054,64.0149,36977.0
2024-03-01 14:50:00,66.76,66.81,66.75,66.78,46647.0,64.0149,64.0629,64.0054,64.0341,46647.0
2024-03-01 15:00:00,66.78,66.89,66.74,66.85,109079.0,64.0341,64.1396,63.9958,64.1012,109079.0
2024-03-01 15:10:00,66.83,66.95,66.8,66.91,96563.0,64.0821,64.1971,64.0533,64.1588,96563.0
2024-03-01 15:20:00,66.92,66.94,66.87,66.9,77034.0,64.1684,64.1875,64.1204,64.1492,77034.0
2024-03-01 15:30:00,66.9,66.96,66.7,66.75,148776.0,64.1492,64.2067,63.9574,64.0054,148776.0
2024-03-01 15:40:00,66.76,66.82,66.69,66.78,135822.0,64.0149,64.0725,63.9478,64.0341,135822.0
2024-03-01 15:50:00,66.79,66.93,66.78,66.86,475213.0,64.0437,64.178,64.0341,64.1108,475213.0
2024-03-04 09:30:00,66.87,67.26,66.64,66.65,184467.0,64.1204,64.4944,63.8999,63.9095,184467.0
2024-03-04 09:40:00,66.63,67.06,66.62,67.02,78467.0,63.8903,64.3026,63.8807,64.2643,78467.0
2024-03-04 09:50:00,67.04,67.15,66.91,67.07,66026.0,64.2834,64.3889,64.1588,64.3122,66026.0
2024-03-04 10:00:00,67.06,67.15,66.99,67.14,89784.0,64.3026,64.3889,64.2355,64.3793,89784.0
2024-03-04 10:10:00,67.15,67.22,67.01,67.22,59347.0,64.3889,64.456,64.2547,64.456,59347.0
2024-03-04 10:20:00,67.24,67.29,67.19,67.29,39378.0,64.4752,64.5232,64.4273,64.5232,39378.0
2024-03-04 10:30:00,67.28,67.32,67.15,67.16,28131.0,64.5136,64.5519,64.3889,64.3985,28131.0
2024-03-04 10:40:00,67.17,67.26,67.16,67.26,53292.0,64.4081,64.4944,64.3985,64.4944,53292.0
2024-03-04 10:50:00,67.26,67.4,67.26,67.35,45009.0,64.4944,64.6286,64.4944,64.5807,45009.0
2024-03-04 11:00:00,67.34,67.59,67.31,67.59,58035.0,64.5711,64.8108,64.5423,64.8108,58035.0
2024-03-04 11:10:00,67.6,67.79,67.6,67.62,80932.0,64.8204,65.0026,64.8204,64.8396,80932.0
2024-03-04 11:20:00,67.61,67.66,67.56,67.65,46668.0,64.83,64.8779,64.7821,64.8684,46668.0
2024-03-04 11:30:00,67.66,67.69,67.6,67.62,51871.0,64.8779,64.9067,64.8204,64.8396,51871.0
2024-03-04 11:40:00,67.62,67.71,67.61,67.71,38445.0,64.8396,64.9259,64.83,64.9259,38445.0
2024-03-04 11:50:00,67.7,67.77,67.68,67.7,40920.0,64.9163,64.9834,64.8971,64.9163,40920.0
2024-03-04 12:00:00,67.71,67.8,67.7,67.79,45317.0,64.9259,65.0122,64.9163,65.0026,45317.0
2024-03-04 12:10:00,67.8,67.8,67.72,67.76,54561.0,65.0122,65.0122,64.9355,64.9738,54561.0
2024-03-04 12:20:00,67.76,67.85,67.73,67.83,56670.0,64.9738,65.0601,64.9451,65.0409,56670.0
2024-03-04 12:30:00,67.82,67.83,67.75,67.81,31556.0,65.0314,65.0409,64.9642,65.0218,31556.0
2024-03-04 12:40:00,67.81,67.84,67.74,67.77,38279.0,65.0218,65.0505,64.9547,64.9834,38279.0
2024-03-04 12:50:00,67.77,67.78,67.71,67.75,40809.0,64.9834,64.993,64.9259,64.9642,40809.0
2024-03-04 13:00:00,67.76,67.77,67.68,67.72,51678.0,64.9738,64.9834,64.8971,64.9355,51678.0
2024-03-04 13:10:00,67.72,67.73,67.63,67.66,38589.0,64.9355,64.9451,64.8492,64.8779,38589.0
2024-03-04 13:20:00,67.66,67.73,67.63,67.7,34770.0,64.8779,64.9451,64.8492,64.9163,34770.0
2024-03-04 13:30:00,67.71,67.72,67.63,67.66,45213.0,64.9259,64.9355,64.8492,64.8779,45213.0
2024-03-04 13:40:00,67.66,67.75,67.65,67.69,32646.0,64.8779,64.9642,64.8684,64.9067,32646.0
2024-03-04 13:50:00,67.69,67.72,67.64,67.72,38728.0,64.9067,64.9355,64.8588,64.9355,38728.0
2024-03-04 14:00:00,67.72,67.78,67.69,67.75,43133.0,64.9355,64.993,64.9067,64.9642,43133.0
2024-03-04 14:10:00,67.75,67.75,67.64,67.65,26182.0,64.9642,64.9642,64.8588,64.8684,26182.0
2024-03-04 14:20:00,67.65,67.72,67.6,67.72,39675.0,64.8684,64.9355,64.8204,64.9355,39675.0
2024-03-04 14:30:00,67.72,67.87,67.72,67.87,68871.0,64.9355,65.0793,64.9355,65.0793,68871.0
2024-03-04 14:40:00,67.87,67.9,67.78,67.84,88384.0,65.0793,65.1081,64.993,65.0505,88384.0
2024-03-04 14:50:00,67.83,67.91,67.81,67.89,51683.0,65.0409,65.1177,65.0218,65.0985,51683.0
2024-03-04 15:00:00,67.89,67.96,67.86,67.95,68574.0,65.0985,65.1656,65.0697,65.156,68574.0
2024-03-04 15:10:00,67.95,68.0,67.94,67.97,78914.0,65.156,65.204,65.1464,65.1752,78914.0
2024-03-04 15:20:00,67.97,68.02,67.95,68.02,82048.0,65.1752,65.2231,65.156,65.2231,82048.0
2024-03-04 15:30:00,68.02,68.14,68.0,68.09,73290.0,65.2231,65.3382,65.204,65.2903,73290.0
2024-03-04 15:40:00,68.09,68.18,68.07,68.16,191017.0,65.2903,65.3766,65.2711,65.3574,191017.0
2024-03-04 15:50:00,68.16,68.29,68.12,68.21,473326.0,65.3574,65.482,65.319,65.4053,473326.0
2024-03-05 09:30:00,68.5,68.8,68.32,68.76,183040.0,65.6834,65.9711,65.5108,65.9327,183040.0
2024-03-05 09:40:00,68.75,68.93,68.65,68.89,164467.0,65.9231,66.0957,65.8272,66.0574,164467.0
2024-03-05 09:50:00,68.89,68.93,68.63,68.71,75142.0,66.0574,66.0957,65.8081,65.8848,75142.0
2024-03-05 10:00:00,68.72,68.95,68.68,68.94,175237.0,65.8944,66.1149,65.856,66.1053,175237.0
2024-03-05 10:10:00,68.93,69.12,68.77,69.1,97833.0,66.0957,66.2779,65.9423,66.2587,97833.0
2024-03-05 10:20:00,69.1,69.21,69.06,69.14,111242.0,66.2587,66.3642,66.2204,66.2971,111242.0
2024-03-05 10:30:00,69.14,69.22,69.08,69.15,65433.0,66.2971,66.3738,66.2396,66.3067,65433.0
2024-03-05 10:40:00,69.15,69.26,69.1,69.2,108572.0,66.3067,66.4122,66.2587,66.3546,108572.0
2024-03-05 10:50:00,69.2,69.25,69.03,69.03,71600.0,66.3546,66.4026,66.1916,66.1916,71600.0
2024-03-05 11:00:00,69.02,69.03,68.71,68.72,45262.0,66.182,66.1916,65.8848,65.8944,45262.0
2024-03-05 11:10:00,68.71,68.76,68.47,68.5,73793.0,65.8848,65.9327,65.6546,65.6834,73793.0
2024-03-05 11:20:00,68.5,68.5,68.34,68.38,55277.0,65.6834,65.6834,65.53,65.5683,55277.0
2024-03-05 11:30:00,68.37,68.55,68.36,68.41,46045.0,65.5587,65.7313,65.5492,65.5971,46045.0
2024-03-05 11:40:00,68.41,68.41,68.15,68.18,85626.0,65.5971,65.5971,65.3478,65.3766,85626.0
2024-03-05 11:50:00,68.19,68.19,68.05,68.06,81635.0,65.3861,65.3861,65.2519,65.2615,81635.0
2024-03-05 12:00:00,68.04,68.04,67.92,68.0,55251.0,65.2423,65.2423,65.1272,65.204,55251.0
2024-03-05 12:10:00,67.99,68.06,67.89,67.92,39890.0,65.1944,65.2615,65.0985,65.1272,39890.0
2024-03-05 12:20:00,67.93,67.96,67.74,67.74,45683.0,65.1368,65.1656,64.9547,64.9547,45683.0
2024-03-05 12:30:00,67.74,67.86,67.71,67.79,54400.0,64.9547,65.0697,64.9259,65.0026,54400.0
2024-03-05 12:40:00,67.78,67.95,67.73,67.91,86351.0,64.993,65.156,64.9451,65.1177,86351.0
2024-03-05 12:50:00,67.9,68.1,67.89,68.1,36002.0,65.1081,65.2998,65.0985,65.2998,36002.0
2024-03-05 13:00:00,68.11,68.18,68.07,68.16,43627.0,65.3094,65.3766,65.2711,65.3574,43627.0
2024-03-05 13:10:00,68.17,68.21,68.05,68.06,35889.0,65.367,65.4053,65.2519,65.2615,35889.0
2024-03-05 13:20:00,68.06,68.13,68.04,68.09,35602.0,65.2615,65.3286,65.2423,65.2903,35602.0
2024-03-05 13:30:00,68.09,68.15,68.01,68.03,32849.0,65.2903,65.3478,65.2135,65.2327,32849.0
2024-03-05 13:40:00,68.03,68.15,68.02,68.11,37376.0,65.2327,65.3478,65.2231,65.3094,37376.0
2024-03-05 13:50:00,68.12,68.21,68.11,68.13,30192.0,65.319,65.4053,65.3094,65.3286,30192.0
2024-03-05 14:00:00,68.13,68.18,68.1,68.15,33575.0,65.3286,65.3766,65.2998,65.3478,33575.0
2024-03-05 14:10:00,68.16,68.19,68.11,68.13,71683.0,65.3574,65.3861,65.3094,65.3286,71683.0
2024-03-05 14:20:00,68.12,68.18,68.08,68.17,81354.0,65.319,65.3766,65.2807,65.367,81354.0
2024-03-05 14:30:00,68.16,68.18,68.04,68.06,63280.0,65.3574,65.3766,65.2423,65.2615,63280.0
2024-03-05 14:40:00,68.06,68.07,67.78,67.79,27283.0,65.2615,65.2711,64.993,65.0026,27283.0
2024-03-05 14:50:00,67.78,67.91,67.76,67.84,32259.0,64.993,65.1177,64.9738,65.0505,32259.0
2024-03-05 15:00:00,67.83,67.83,67.63,67.74,92193.0,65.0409,65.0409,64.8492,64.9547,92193.0
2024-03-05 15:10:00,67.74,67.76,67.65,67.67,58452.0,64.9547,64.9738,64.8684,64.8875,58452.0
2024-03-05 15:20:00,67.69,67.71,67.59,67.61,63147.0,64.9067,64.9259,64.8108,64.83,63147.0
2024-03-05 15:30:00,67.59,67.72,67.58,67.62,69116.0,64.8108,64.9355,64.8012,64.8396,69116.0
2024-03-05 15:40:00,67.61,67.82,67.55,67.82,124524.0,64.83,65.0314,64.7725,65.0314,124524.0
2024-03-05 15:50:00,67.82,67.99,67.8,67.98,365307.0,65.0314,65.1944,65.0122,65.1848,365307.0
2024-03-06 09:30:00,68.47,68.66,68.35,68.61,429190.0,65.6546,65.8368,65.5396,65.7889,429190.0
2024-03-06 09:40:00,68.61,68.92,68.58,68.73,172807.0,65.7889,66.0861,65.7601,65.9039,172807.0
2024-03-06 09:50:00,68.72,68.9,68.68,68.82,57314.0,65.8944,66.067,65.856,65.9902,57314.0
2024-03-06 10:00:00,68.79,68.86,68.62,68.77,88621.0,65.9615,66.0286,65.7985,65.9423,88621.0
2024-03-06 10:10:00,68.77,68.79,68.47,68.48,134450.0,65.9423,65.9615,65.6546,65.6642,134450.0
2024-03-06 10:20:00,68.47,68.53,68.32,68.35,196024.0,65.6546,65.7122,65.5108,65.5396,196024.0
2024-03-06 10:30:00,68.32,68.34,68.07,68.08,38530.0,65.5108,65.53,65.2711,65.2807,38530.0
2024-03-06 10:40:00,68.08,68.13,67.98,68.05,30506.0,65.2807,65.3286,65.1848,65.2519,30506.0
2024-03-06 10:50:00,68.06,68.3,68.03,68.27,72333.0,65.2615,65.4916,65.2327,65.4629,72333.0
2024-03-06 11:00:00,68.26,68.33,68.19,68.2,33786.0,65.4533,65.5204,65.3861,65.3957,33786.0
2024-03-06 11:10:00,68.2,68.38,68.2,68.36,28533.0,65.3957,65.5683,65.3957,65.5492,28533.0
2024-03-06 11:20:00,68.34,68.42,68.29,68.36,37195.0,65.53,65.6067,65.482,65.5492,37195.0
2024-03-06 11:30:00,68.37,68.44,68.26,68.31,46859.0,65.5587,65.6259,65.4533,65.5012,46859.0
2024-03-06 11:40:00,68.31,68.34,68.24,68.27,23879.0,65.5012,65.53,65.4341,65.4629,23879.0
2024-03-06 11:50:00,68.26,68.34,68.17,68.19,40305.0,65.4533,65.53,65.367,65.3861,40305.0
2024-03-06 12:00:00,68.2,68.3,68.15,68.27,31381.0,65.3957,65.4916,65.3478,65.4629,31381.0
2024-03-06 12:10:00,68.27,68.44,68.26,68.35,33877.0,65.4629,65.6259,65.4533,65.5396,33877.0
2024-03-06 12:20:00,68.35,68.43,68.35,68.41,27925.0,65.5396,65.6163,65.5396,65.5971,27925.0
2024-03-06 12:30:00,68.41,68.51,68.39,68.5,37243.0,65.5971,65.693,65.5779,65.6834,37243.0
2024-03-06 12:40:00,68.5,68.58,68.45,68.49,42472.0,65.6834,65.7601,65.6355,65.6738,42472.0
2024-03-06 12:50:00,68.48,68.51,68.43,68.49,39873.0,65.6642,65.693,65.6163,65.6738,39873.0
2024-03-06 13:00:00,68.48,68.56,68.46,68.52,51793.0,65.6642,65.7409,65.645,65.7026,51793.0
2024-03-06 13:10:00,68.53,68.61,68.5,68.61,29587.0,65.7122,65.7889,65.6834,65.7889,29587.0
2024-03-06 13:20:00,68.62,68.63,68.48,68.53,23096.0,65.7985,65.8081,65.6642,65.7122,23096.0
2024-03-06 13:30:00,68.53,68.54,68.33,68.37,60832.0,65.7122,65.7218,65.5204,65.5587,60832.0
2024-03-06 13:40:00,68.36,68.47,68.31,68.31,45438.0,65.5492,65.6546,65.5012,65.5012,45438.0
2024-03-06 13:50:00,68.31,68.35,68.25,68.3,34198.0,65.5012,65.5396,65.4437,65.4916,34198.0
2024-03-06 14:00:00,68.29,68.41,68.26,68.35,41388.0,65.482,65.5971,65.4533,65.5396,41388.0
2024-03-06 14:10:00,68.34,68.34,68.14,68.14,40001.0,65.53,65.53,65.3382,65.3382,40001.0
2024-03-06 14:20:00,68.14,68.33,68.14,68.31,74395.0,65.3382,65.5204,65.3382,65.5012,74395.0
2024-03-06 14:30:00,68.31,68.42,68.29,68.31,64357.0,65.5012,65.6067,65.482,65.5012,64357.0
2024-03-06 14:40:00,68.3,68.37,68.25,68.37,44450.0,65.4916,65.5587,65.4437,65.5587,44450.0
2024-03-06 14:50:00,68.37,68.49,68.37,68.48,64851.0,65.5587,65.6738,65.5587,65.6642,64851.0
2024-03-06 15:00:00,68.48,68.51,68.36,68.38,53206.0,65.6642,65.693,65.5492,65.5683,53206.0
2024-03-06 15:10:00,68.37,68.41,68.32,68.33,73640.0,65.5587,65.5971,65.5108,65.5204,73640.0
2024-03-06 15:20:00,68.32,68.48,68.3,68.45,78505.0,65.5108,65.6642,65.4916,65.6355,78505.0
2024-03-06 15:30:00,68.45,68.58,68.44,68.57,95894.0,65.6355,65.7601,65.6259,65.7505,95894.0
2024-03-06 15:40:00,68.58,68.63,68.5,68.56,91808.0,65.7601,65.8081,65.6834,65.7409,91808.0
2024-03-06 15:50:00,68.56,68.68,68.52,68.58,470953.0,65.7409,65.856,65.7026,65.7601,470953.0
2024-03-07 09:30:00,69.2,69.22,68.76,69.05,118241.0,66.3546,66.3738,65.9327,66.2108,118241.0
2024-03-07 09:40:00,69.03,69.25,69.03,69.11,51674.0,66.1916,66.4026,66.1916,66.2683,51674.0
2024-03-07 09:50:00,69.12,69.15,68.89,69.01,43627.0,66.2779,66.3067,66.0574,66.1724,43627.0
2024-03-07 10:00:00,69.02,69.16,68.98,69.1,125910.0,66.182,66.3163,66.1437,66.2587,125910.0
2024-03-07 10:10:00,69.1,69.16,69.04,69.06,45897.0,66.2587,66.3163,66.2012,66.2204,45897.0
2024-03-07 10:20:00,69.06,69.2,69.03,69.19,56167.0,66.2204,66.3546,66.1916,66.345,56167.0
2024-03-07 10:30:00,69.19,69.31,69.11,69.13,66021.0,66.345,66.4601,66.2683,66.2875,66021.0
2024-03-07 10:40:00,69.13,69.29,69.12,69.27,89857.0,66.2875,66.4409,66.2779,66.4217,89857.0
2024-03-07 10:50:00,69.26,69.34,69.2,69.25,52456.0,66.4122,66.4889,66.3546,66.4026,52456.0
2024-03-07 11:00:00,69.25,69.26,69.19,69.21,57208.0,66.4026,66.4122,66.345,66.3642,57208.0
2024-03-07 11:10:00,69.22,69.22,69.15,69.2,51383.0,66.3738,66.3738,66.3067,66.3546,51383.0
2024-03-07 11:20:00,69.19,69.28,69.16,69.24,59948.0,66.345,66.4313,66.3163,66.393,59948.0
2024-03-07 11:30:00,69.25,69.35,69.18,69.27,152633.0,66.4026,66.4985,66.3354,66.4217,152633.0
2024-03-07 11:40:00,69.28,69.32,69.21,69.27,69346.0,66.4313,66.4697,66.3642,66.4217,69346.0
2024-03-07 11:50:00,69.27,69.33,69.23,69.32,69547.0,66.4217,66.4793,66.3834,66.4697,69547.0
2024-03-07 12:00:00,69.32,69.34,69.04,69.05,80793.0,66.4697,66.4889,66.2012,66.2108,80793.0
2024-03-07 12:10:00,69.05,69.23,69.05,69.23,38043.0,66.2108,66.3834,66.2108,66.3834,38043.0
2024-03-07 12:20:00,69.22,69.23,69.09,69.09,131444.0,66.3738,66.3834,66.2491,66.2491,131444.0
2024-03-07 12:30:00,69.1,69.24,69.08,69.23,69299.0,66.2587,66.393,66.2396,66.3834,69299.0
2024-03-07 12:40:00,69.23,69.29,69.2,69.27,30554.0,66.3834,66.4409,66.3546,66.4217,30554.0
2024-03-07 12:50:00,69.28,69.29,69.18,69.21,45430.0,66.4313,66.4409,66.3354,66.3642,45430.0
2024-03-07 13:00:00,69.2,69.22,69.16,69.19,30500.0,66.3546,66.3738,66.3163,66.345,30500.0
2024-03-07 13:10:00,69.2,69.26,69.18,69.2,39059.0,66.3546,66.4122,66.3354,66.3546,39059.0
2024-03-07 13:20:00,69.2,69.24,69.16,69.19,49501.0,66.3546,66.393,66.3163,66.345,49501.0
2024-03-07 13:30:00,69.19,69.2,69.14,69.17,61638.0,66.345,66.3546,66.2971,66.3259,61638.0
2024-03-07 13:40:00,69.17,69.28,69.17,69.21,46909.0,66.3259,66.4313,66.3259,66.3642,46909.0
2024-03-07 13:50:00,69.21,69.22,69.14,69.16,44745.0,66.3642,66.3738,66.2971,66.3163,44745.0
2024-03-07 14:00:00,69.17,69.19,69.12,69.19,27898.0,66.3259,66.345,66.2779,66.345,27898.0
2024-03-07 14:10:00,69.19,69.21,69.16,69.19,34615.0,66.345,66.3642,66.3163,66.345,34615.0
2024-03-07 14:20:00,69.18,69.19,69.02,69.09,36476.0,66.3354,66.345,66.182,66.2491,36476.0
2024-03-07 14:30:00,69.09,69.2,69.05,69.2,43431.0,66.2491,66.3546,66.2108,66.3546,43431.0
2024-03-07 14:40:00,69.2,69.22,69.15,69.16,59671.0,66.3546,66.3738,66.3067,66.3163,59671.0
2024-03-07 14:50:00,69.16,69.16,69.07,69.16,55796.0,66.3163,66.3163,66.23,66.3163,55796.0
2024-03-07 15:00:00,69.15,69.21,69.09,69.12,128095.0,66.3067,66.3642,66.2491,66.2779,128095.0
2024-03-07 15:10:00,69.13,69.3,69.12,69.26,124314.0,66.2875,66.4505,66.2779,66.4122,124314.0
2024-03-07 15:20:00,69.25,69.36,69.23,69.36,126653.0,66.4026,66.508,66.3834,66.508,126653.0
2024-03-07 15:30:00,69.35,69.36,69.26,69.27,161227.0,66.4985,66.508,66.4122,66.4217,161227.0
2024-03-07 15:40:00,69.28,69.39,69.28,69.36,240535.0,66.4313,66.5368,66.4313,66.508,240535.0
2024-03-07 15:50:00,69.35,69.42,69.23,69.24,461333.0,66.4985,66.5656,66.3834,66.393,461333.0
2024-03-08 09:30:00,69.33,69.33,68.83,68.88,116722.0,66.4793,66.4793,65.9998,66.0478,116722.0
2024-03-08 09:40:00,68.87,69.16,68.8,69.06,39794.0,66.0382,66.3163,65.9711,66.2204,39794.0
2024-03-08 09:50:00,69.05,69.09,68.97,69.02,46787.0,66.2108,66.2491,66.1341,66.182,46787.0
2024-03-08 10:00:00,69.0,69.05,68.86,68.89,34498.0,66.1628,66.2108,66.0286,66.0574,34498.0
2024-03-08 10:10:00,68.88,68.93,68.7,68.7,53901.0,66.0478,66.0957,65.8752,65.8752,53901.0
2024-03-08 10:20:00,68.7,68.74,68.6,68.68,30897.0,65.8752,65.9135,65.7793,65.856,30897.0
2024-03-08 10:30:00,68.65,68.87,68.62,68.86,56074.0,65.8272,66.0382,65.7985,66.0286,56074.0
2024-03-08 10:40:00,68.86,68.88,68.71,68.74,25411.0,66.0286,66.0478,65.8848,65.9135,25411.0
2024-03-08 10:50:00,68.74,68.82,68.55,68.63,49922.0,65.9135,65.9902,65.7313,65.8081,49922.0
2024-03-08 11:00:00,68.63,68.71,68.56,68.71,45164.0,65.8081,65.8848,65.7409,65.8848,45164.0
2024-03-08 11:10:00,68.74,68.97,68.65,68.96,155497.0,65.9135,66.1341,65.8272,66.1245,155497.0
2024-03-08 11:20:00,68.95,69.27,68.94,69.24,40160.0,66.1149,66.4217,66.1053,66.393,40160.0
2024-03-08 11:30:00,69.26,69.47,69.21,69.21,40145.0,66.4122,66.6135,66.3642,66.3642,40145.0
2024-03-08 11:40:00,69.21,69.31,69.12,69.22,74945.0,66.3642,66.4601,66.2779,66.3738,74945.0
2024-03-08 11:50:00,69.22,69.33,69.2,69.21,53803.0,66.3738,66.4793,66.3546,66.3642,53803.0
2024-03-08 12:00:00,69.23,69.31,69.18,69.2,59346.0,66.3834,66.4601,66.3354,66.3546,59346.0
2024-03-08 12:10:00,69.18,69.26,69.16,69.25,37867.0,66.3354,66.4122,66.3163,66.4026,37867.0
2024-03-08 12:20:00,69.25,69.25,69.09,69.16,52582.0,66.4026,66.4026,66.2491,66.3163,52582.0
2024-03-08 12:30:00,69.17,69.24,69.13,69.22,38491.0,66.3259,66.393,66.2875,66.3738,38491.0
2024-03-08 12:40:00,69.22,69.23,69.1,69.17,27100.0,66.3738,66.3834,66.2587,66.3259,27100.0
2024-03-08 12:50:00,69.18,69.35,69.08,69.33,167322.0,66.3354,66.4985,66.2396,66.4793,167322.0
2024-03-08 13:00:00,69.35,69.38,69.28,69.32,76312.0,66.4985,66.5272,66.4313,66.4697,76312.0
2024-03-08 13:10:00,69.31,69.44,69.31,69.38,42196.0,66.4601,66.5847,66.4601,66.5272,42196.0
2024-03-08 13:20:00,69.38,69.51,69.38,69.43,37312.0,66.5272,66.6519,66.5272,66.5752,37312.0
2024-03-08 13:30:00,69.43,69.46,69.29,69.29,39859.0,66.5752,66.6039,66.4409,66.4409,39859.0
2024-03-08 13:40:00,69.28,69.3,69.21,69.23,27927.0,66.4313,66.4505,66.3642,66.3834,27927.0
2024-03-08 13:50:00,69.24,69.29,69.19,69.26,28337.0,66.393,66.4409,66.345,66.4122,28337.0
2024-03-08 14:00:00,69.26,69.27,69.2,69.2,31362.0,66.4122,66.4217,66.3546,66.3546,31362.0
2024-03-08 14:10:00,69.19,69.29,69.19,69.26,45336.0,66.345,66.4409,66.345,66.4122,45336.0
2024-03-08 14:20:00,69.26,69.35,69.26,69.32,32005.0,66.4122,66.4985,66.4122,66.4697,32005.0
2024-03-08 14:30:00,69.31,69.32,69.23,69.23,31422.0,66.4601,66.4697,66.3834,66.3834,31422.0
2024-03-08 14:40:00,69.23,69.32,69.2,69.23,40483.0,66.3834,66.4697,66.3546,66.3834,40483.0
2024-03-08 14:50:00,69.23,69.42,69.23,69.32,48968.0,66.3834,66.5656,66.3834,66.4697,48968.0
2024-03-08 15:00:00,69.31,69.37,69.28,69.28,51542.0,66.4601,66.5176,66.4313,66.4313,51542.0
2024-03-08 15:10:00,69.28,69.36,69.21,69.32,53511.0,66.4313,66.508,66.3642,66.4697,53511.0
2024-03-08 15:20:00,69.32,69.34,69.13,69.14,78166.0,66.4697,66.4889,66.2875,66.2971,78166.0
2024-03-08 15:30:00,69.13,69.29,69.13,69.21,71518.0,66.2875,66.4409,66.2875,66.3642,71518.0
2024-03-08 15:40:00,69.2,69.26,69.1,69.13,110151.0,66.3546,66.4122,66.2587,66.2875,110151.0
2024-03-08 15:50:00,69.13,69.21,68.97,69.02,459742.0,66.2875,66.3642,66.1341,66.182,459742.0
2024-03-11 09:30:00,68.92,69.51,68.83,69.08,72431.0,66.0861,66.6519,65.9998,66.2396,72431.0
2024-03-11 09:40:00,69.07,69.22,68.97,69.11,43504.0,66.23,66.3738,66.1341,66.2683,43504.0
2024-03-11 09:50:00,69.09,69.27,69.04,69.24,59965.0,66.2491,66.4217,66.2012,66.393,59965.0
2024-03-11 10:00:00,69.23,69.23,68.95,68.98,42044.0,66.3834,66.3834,66.1149,66.1437,42044.0
2024-03-11 10:10:00,68.98,69.2,68.96,69.16,47123.0,66.1437,66.3546,66.1245,66.3163,47123.0
2024-03-11 10:20:00,69.15,69.21,68.99,69.0,29156.0,66.3067,66.3642,66.1533,66.1628,29156.0
2024-03-11 10:30:00,68.99,69.0,68.8,68.81,27410.0,66.1533,66.1628,65.9711,65.9807,27410.0
2024-03-11 10:40:00,68.81,68.96,68.69,68.94,44950.0,65.9807,66.1245,65.8656,66.1053,44950.0
2024-03-11 10:50:00,68.94,68.97,68.81,68.95,34239.0,66.1053,66.1341,65.9807,66.1149,34239.0
2024-03-11 11:00:00,68.94,68.95,68.85,68.94,34924.0,66.1053,66.1149,66.019,66.1053,34924.0
2024-03-11 11:10:00,68.94,68.98,68.86,68.9,46672.0,66.1053,66.1437,66.0286,66.067,46672.0
2024-03-11 11:20:00,68.9,69.08,68.9,69.07,48592.0,66.067,66.2396,66.067,66.23,48592.0
2024-03-11 11:30:00,69.09,69.16,69.03,69.16,34267.0,66.2491,66.3163,66.1916,66.3163,34267.0
2024-03-11 11:40:00,69.17,69.24,69.14,69.15,41404.0,66.3259,66.393,66.2971,66.3067,41404.0
2024-03-11 11:50:00,69.15,69.2,69.11,69.13,23712.0,66.3067,66.3546,66.2683,66.2875,23712.0
2024-03-11 12:00:00,69.14,69.2,69.08,69.12,24329.0,66.2971,66.3546,66.2396,66.2779,24329.0
2024-03-11 12:10:00,69.12,69.2,69.12,69.14,22132.0,66.2779,66.3546,66.2779,66.2971,22132.0
2024-03-11 12:20:00,69.14,69.18,69.12,69.16,22227.0,66.2971,66.3354,66.2779,66.3163,22227.0
2024-03-11 12:30:00,69.17,69.21,69.12,69.2,25826.0,66.3259,66.3642,66.2779,66.3546,25826.0
2024-03-11 12:40:00,69.18,69.32,69.15,69.31,30474.0,66.3354,66.4697,66.3067,66.4601,30474.0
2024-03-11 12:50:00,69.31,69.31,69.11,69.13,29254.0,66.4601,66.4601,66.2683,66.2875,29254.0
2024-03-11 13:00:00,69.13,69.22,69.13,69.19,22494.0,66.2875,66.3738,66.2875,66.345,22494.0
2024-03-11 13:10:00,69.18,69.25,69.14,69.23,20693.0,66.3354,66.4026,66.2971,66.3834,20693.0
2024-03-11 13:20:00,69.23,69.28,69.21,69.26,25339.0,66.3834,66.4313,66.3642,66.4122,25339.0
2024-03-11 13:30:00,69.27,69.33,69.24,69.3,29184.0,66.4217,66.4793,66.393,66.4505,29184.0
2024-03-11 13:40:00,69.3,69.32,69.26,69.31,18244.0,66.4505,66.4697,66.4122,66.4601,18244.0
2024-03-11 13:50:00,69.3,69.3,69.23,69.28,25235.0,66.4505,66.4505,66.3834,66.4313,25235.0
2024-03-11 14:00:00,69.29,69.3,69.22,69.23,21151.0,66.4409,66.4505,66.3738,66.3834,21151.0
2024-03-11 14:10:00,69.22,69.32,69.17,69.23,63858.0,66.3738,66.4697,66.3259,66.3834,63858.0
2024-03-11 14:20:00,69.23,69.35,69.21,69.35,36083.0,66.3834,66.4985,66.3642,66.4985,36083.0
2024-03-11 14:30:00,69.35,69.39,69.28,69.33,67934.0,66.4985,66.5368,66.4313,66.4793,67934.0
2024-03-11 14:40:00,69.33,69.39,69.33,69.38,43784.0,66.4793,66.5368,66.4793,66.5272,43784.0
2024-03-11 14:50:00,69.38,69.49,69.37,69.49,51475.0,66.5272,66.6327,66.5176,66.6327,51475.0
2024-03-11 15:00:00,69.48,69.52,69.42,69.44,59320.0,66.6231,66.6615,66.5656,66.5847,59320.0
2024-03-11 15:10:00,69.44,69.46,69.4,69.44,46371.0,66.5847,66.6039,66.5464,66.5847,46371.0
2024-03-11 15:20:00,69.44,69.53,69.43,69.5,59154.0,66.5847,66.671,66.5752,66.6423,59154.0
2024-03-11 15:30:00,69.5,69.54,69.48,69.54,95922.0,66.6423,66.6806,66.6231,66.6806,95922.0
2024-03-11 15:40:00,69.54,69.64,69.54,69.63,107626.0,66.6806,66.7765,66.6806,66.7669,107626.0
2024-03-11 15:50:00,69.63,69.88,69.57,69.78,538228.0,66.7669,67.0067,66.7094,66.9108,538228.0
2024-03-12 09:30:00,69.44,69.71,69.36,69.57,67557.0,66.5847,66.8436,66.508,66.7094,67557.0
2024-03-12 09:40:00,69.59,69.87,69.59,69.78,37886.0,66.7286,66.9971,66.7286,66.9108,37886.0
2024-03-12 09:50:00,69.79,69.95,69.79,69.95,55709.0,66.9204,67.0738,66.9204,67.0738,55709.0
2024-03-12 10:00:00,69.95,69.97,69.83,69.92,79047.0,67.0738,67.093,66.9587,67.045,79047.0
2024-03-12 10:10:00,69.92,69.92,69.83,69.84,65546.0,67.045,67.045,66.9587,66.9683,65546.0
2024-03-12 10:20:00,69.84,69.95,69.82,69.89,51074.0,66.9683,67.0738,66.9491,67.0162,51074.0
2024-03-12 10:30:00,69.88,69.94,69.75,69.92,105753.0,67.0067,67.0642,66.882,67.045,105753.0
2024-03-12 10:40:00,69.92,69.95,69.84,69.93,73017.0,67.045,67.0738,66.9683,67.0546,73017.0
2024-03-12 10:50:00,69.93,70.1,69.88,69.94,120275.0,67.0546,67.2176,67.0067,67.0642,120275.0
2024-03-12 11:00:00,69.95,69.99,69.82,69.9,65298.0,67.0738,67.1121,66.9491,67.0258,65298.0
2024-03-12 11:10:00,69.91,69.97,69.86,69.92,48414.0,67.0354,67.093,66.9875,67.045,48414.0
2024-03-12 11:20:00,69.92,69.94,69.64,69.64,51717.0,67.045,67.0642,66.7765,66.7765,51717.0
2024-03-12 11:30:00,69.62,69.68,69.54,69.56,38896.0,66.7573,66.8149,66.6806,66.6998,38896.0
2024-03-12 11:40:00,69.57,69.58,69.33,69.34,44184.0,66.7094,66.719,66.4793,66.4889,44184.0
2024-03-12 11:50:00,69.34,69.42,69.29,69.38,35236.0,66.4889,66.5656,66.4409,66.5272,35236.0
2024-03-12 12:00:00,69.4,69.4,69.3,69.3,34943.0,66.5464,66.5464,66.4505,66.4505,34943.0
2024-03-12 12:10:00,69.3,69.3,69.16,69.28,62406.0,66.4505,66.4505,66.3163,66.4313,62406.0
2024-03-12 12:20:00,69.27,69.3,69.23,69.23,36472.0,66.4217,66.4505,66.3834,66.3834,36472.0
2024-03-12 12:30:00,69.23,69.25,69.09,69.13,42247.0,66.3834,66.4026,66.2491,66.2875,42247.0
2024-03-12 12:40:00,69.14,69.15,69.03,69.13,32909.0,66.2971,66.3067,66.1916,66.2875,32909.0
2024-03-12 12:50:00,69.13,69.33,69.12,69.29,41415.0,66.2875,66.4793,66.2779,66.4409,41415.0
2024-03-12 13:00:00,69.3,69.3,69.14,69.18,26027.0,66.4505,66.4505,66.2971,66.3354,26027.0
2024-03-12 13:10:00,69.18,69.22,69.12,69.22,44952.0,66.3354,66.3738,66.2779,66.3738,44952.0
2024-03-12 13:20:00,69.23,69.24,69.16,69.16,36926.0,66.3834,66.393,66.3163,66.3163,36926.0
2024-03-12 13:30:00,69.16,69.18,69.09,69.17,35633.0,66.3163,66.3354,66.2491,66.3259,35633.0
2024-03-12 13:40:00,69.18,69.19,69.09,69.19,29017.0,66.3354,66.345,66.2491,66.345,29017.0
2024-03-12 13:50:00,69.19,69.3,69.19,69.25,24308.0,66.345,66.4505,66.345,66.4026,24308.0
2024-03-12 14:00:00,69.24,69.24,69.16,69.19,32879.0,66.393,66.393,66.3163,66.345,32879.0
2024-03-12 14:10:00,69.19,69.23,69.19,69.22,23338.0,66.345,66.3834,66.345,66.3738,23338.0
2024-03-12 14:20:00,69.22,69.25,69.21,69.25,25683.0,66.3738,66.4026,66.3642,66.4026,25683.0
2024-03-12 14:30:00,69.26,69.39,69.23,69.39,41695.0,66.4122,66.5368,66.3834,66.5368,41695.0
2024-03-12 14:40:00,69.39,69.39,69.26,69.36,28853.0,66.5368,66.5368,66.4122,66.508,28853.0
2024-03-12 14:50:00,69.37,69.46,69.36,69.43,36071.0,66.5176,66.6039,66.508,66.5752,36071.0
2024-03-12 15:00:00,69.42,69.45,69.4,69.4,35642.0,66.5656,66.5943,66.5464,66.5464,35642.0
2024-03-12 15:10:00,69.4,69.51,69.33,69.48,146522.0,66.5464,66.6519,66.4793,66.6231,146522.0
2024-03-12 15:20:00,69.48,69.56,69.45,69.55,46491.0,66.6231,66.6998,66.5943,66.6902,46491.0
2024-03-12 15:30:00,69.55,69.55,69.43,69.45,64958.0,66.6902,66.6902,66.5752,66.5943,64958.0
2024-03-12 15:40:00,69.44,69.45,69.36,69.4,133585.0,66.5847,66.5943,66.508,66.5464,133585.0
2024-03-12 15:50:00,69.41,69.44,69.33,69.36,262530.0,66.556,66.5847,66.4793,66.508,262530.0
2024-03-13 09:30:00,69.84,70.02,69.79,69.96,132895.0,66.9683,67.1409,66.9204,67.0834,132895.0
2024-03-13 09:40:00,70.0,70.25,69.9,70.22,91584.0,67.1217,67.3614,67.0258,67.3327,91584.0
2024-03-13 09:50:00,70.21,70.25,70.02,70.16,70622.0,67.3231,67.3614,67.1409,67.2751,70622.0
2024-03-13 10:00:00,70.14,70.39,70.14,70.35,113932.0,67.256,67.4957,67.256,67.4573,113932.0
2024-03-13 10:10:00,70.35,70.38,70.23,70.29,57592.0,67.4573,67.4861,67.3423,67.3998,57592.0
2024-03-13 10:20:00,70.28,70.43,70.22,70.31,65798.0,67.3902,67.534,67.3327,67.419,65798.0
2024-03-13 10:30:00,70.31,70.34,70.18,70.21,54660.0,67.419,67.4477,67.2943,67.3231,54660.0
2024-03-13 10:40:00,70.21,70.22,70.04,70.06,53562.0,67.3231,67.3327,67.1601,67.1793,53562.0
2024-03-13 10:50:00,70.06,70.21,70.05,70.14,54562.0,67.1793,67.3231,67.1697,67.256,54562.0
2024-03-13 11:00:00,70.14,70.14,70.03,70.06,45315.0,67.256,67.256,67.1505,67.1793,45315.0
2024-03-13 11:10:00,70.06,70.07,69.93,69.99,77081.0,67.1793,67.1888,67.0546,67.1121,77081.0
2024-03-13 11:20:00,69.98,70.09,69.98,70.03,68951.0,67.1025,67.208,67.1025,67.1505,68951.0
2024-03-13 11:30:00,70.02,70.07,69.99,70.06,49999.0,67.1409,67.1888,67.1121,67.1793,49999.0
2024-03-13 11:40:00,70.06,70.15,70.02,70.06,39728.0,67.1793,67.2656,67.1409,67.1793,39728.0
2024-03-13 11:50:00,70.05,70.09,70.04,70.09,35716.0,67.1697,67.208,67.1601,67.208,35716.0
2024-03-13 12:00:00,70.09,70.11,69.99,70.03,30162.0,67.208,67.2272,67.1121,67.1505,30162.0
2024-03-13 12:10:00,70.03,70.06,70.01,70.01,23636.0,67.1505,67.1793,67.1313,67.1313,23636.0
2024-03-13 12:20:00,70.0,70.07,69.98,70.03,55306.0,67.1217,67.1888,67.1025,67.1505,55306.0
2024-03-13 12:30:00,70.03,70.12,70.03,70.05,42532.0,67.1505,67.2368,67.1505,67.1697,42532.0
2024-03-13 12:40:00,70.05,70.1,70.04,70.09,29199.0,67.1697,67.2176,67.1601,67.208,29199.0
2024-03-13 12:50:00,70.1,70.19,70.08,70.18,115574.0,67.2176,67.3039,67.1984,67.2943,115574.0
2024-03-13 13:00:00,70.18,70.24,70.11,70.22,38768.0,67.2943,67.3519,67.2272,67.3327,38768.0
2024-03-13 13:10:00,70.23,70.26,70.19,70.21,19698.0,67.3423,67.371,67.3039,67.3231,19698.0
2024-03-13 13:20:00,70.21,70.29,70.2,70.26,21545.0,67.3231,67.3998,67.3135,67.371,21545.0
2024-03-13 13:30:00,70.25,70.27,70.2,70.26,79960.0,67.3614,67.3806,67.3135,67.371,79960.0
2024-03-13 13:40:00,70.26,70.33,70.23,70.26,104074.0,67.371,67.4382,67.3423,67.371,104074.0
2024-03-13 13:50:00,70.26,70.26,70.12,70.25,50221.0,67.371,67.371,67.2368,67.3614,50221.0
2024-03-13 14:00:00,70.25,70.25,70.14,70.16,61783.0,67.3614,67.3614,67.256,67.2751,61783.0
2024-03-13 14:10:00,70.16,70.18,70.11,70.13,45214.0,67.2751,67.2943,67.2272,67.2464,45214.0
2024-03-13 14:20:00,70.12,70.21,70.1,70.12,161784.0,67.2368,67.3231,67.2176,67.2368,161784.0
2024-03-13 14:30:00,70.13,70.16,70.02,70.05,79105.0,67.2464,67.2751,67.1409,67.1697,79105.0
2024-03-13 14:40:00,70.05,70.1,70.03,70.09,38653.0,67.1697,67.2176,67.1505,67.208,38653.0
2024-03-13 14:50:00,70.09,70.15,70.05,70.14,72268.0,67.208,67.2656,67.1697,67.256,72268.0
2024-03-13 15:00:00,70.13,70.15,70.08,70.12,69545.0,67.2464,67.2656,67.1984,67.2368,69545.0
2024-03-13 15:10:00,70.13,70.13,70.06,70.11,62270.0,67.2464,67.2464,67.1793,67.2272,62270.0
2024-03-13 15:20:00,70.1,70.19,69.94,69.98,80189.0,67.2176,67.3039,67.0642,67.1025,80189.0
2024-03-13 15:30:00,69.98,70.22,69.98,70.2,95290.0,67.1025,67.3327,67.1025,67.3135,95290.0
2024-03-13 15:40:00,70.2,70.26,70.16,70.19,183147.0,67.3135,67.371,67.2751,67.3039,183147.0
2024-03-13 15:50:00,70.19,70.2,69.91,69.95,388531.0,67.3039,67.3135,67.0354,67.0738,388531.0
2024-03-14 09:30:00,69.65,69.94,69.26,69.36,154012.0,66.7861,67.0642,66.4122,66.508,154012.0
2024-03-14 09:40:00,69.35,69.51,69.23,69.27,75280.0,66.4985,66.6519,66.3834,66.4217,75280.0
2024-03-14 09:50:00,69.27,69.27,69.0,69.08,43753.0,66.4217,66.4217,66.1628,66.2396,43753.0
2024-03-14 10:00:00,69.07,69.27,69.06,69.17,50998.0,66.23,66.4217,66.2204,66.3259,50998.0
2024-03-14 10:10:00,69.16,69.3,69.13,69.3,51160.0,66.3163,66.4505,66.2875,66.4505,51160.0
2024-03-14 10:20:00,69.3,69.3,69.06,69.09,57895.0,66.4505,66.4505,66.2204,66.2491,57895.0
2024-03-14 10:30:00,69.09,69.2,69.06,69.16,70269.0,66.2491,66.3546,66.2204,66.3163,70269.0
2024-03-14 10:40:00,69.17,69.26,69.13,69.26,21212.0,66.3259,66.4122,66.2875,66.4122,21212.0
2024-03-14 10:50:00,69.24,69.24,69.06,69.08,33721.0,66.393,66.393,66.2204,66.2396,33721.0
2024-03-14 11:00:00,69.08,69.11,68.98,69.05,42893.0,66.2396,66.2683,66.1437,66.2108,42893.0
2024-03-14 11:10:00,69.05,69.13,69.04,69.13,43610.0,66.2108,66.2875,66.2012,66.2875,43610.0
2024-03-14 11:20:00,69.11,69.23,69.09,69.23,32876.0,66.2683,66.3834,66.2491,66.3834,32876.0
2024-03-14 11:30:00,69.22,69.28,69.11,69.17,36895.0,66.3738,66.4313,66.2683,66.3259,36895.0
2024-03-14 11:40:00,69.17,69.22,69.16,69.2,15848.0,66.3259,66.3738,66.3163,66.3546,15848.0
2024-03-14 11:50:00,69.2,69.26,69.15,69.22,25516.0,66.3546,66.4122,66.3067,66.3738,25516.0
2024-03-14 12:00:00,69.23,69.34,69.18,69.31,27490.0,66.3834,66.4889,66.3354,66.4601,27490.0
2024-03-14 12:10:00,69.32,69.33,69.21,69.24,20385.0,66.4697,66.4793,66.3642,66.393,20385.0
2024-03-14 12:20:00,69.23,69.37,69.23,69.3,18782.0,66.3834,66.5176,66.3834,66.4505,18782.0
2024-03-14 12:30:00,69.3,69.3,69.22,69.28,18128.0,66.4505,66.4505,66.3738,66.4313,18128.0
2024-03-14 12:40:00,69.27,69.27,69.09,69.09,21131.0,66.4217,66.4217,66.2491,66.2491,21131.0
2024-03-14 12:50:00,69.08,69.11,68.98,68.98,30559.0,66.2396,66.2683,66.1437,66.1437,30559.0
2024-03-14 13:00:00,68.97,69.25,68.97,69.25,65785.0,66.1341,66.4026,66.1341,66.4026,65785.0
2024-03-14 13:10:00,69.26,69.26,69.15,69.18,82330.0,66.4122,66.4122,66.3067,66.3354,82330.0
2024-03-14 13:20:00,69.17,69.17,68.99,69.0,21596.0,66.3259,66.3259,66.1533,66.1628,21596.0
2024-03-14 13:30:00,69.02,69.02,68.93,68.94,41112.0,66.182,66.182,66.0957,66.1053,41112.0
2024-03-14 13:40:00,68.94,68.99,68.85,68.9,57753.0,66.1053,66.1533,66.019,66.067,57753.0
2024-03-14 13:50:00,68.9,69.06,68.88,69.06,37366.0,66.067,66.2204,66.0478,66.2204,37366.0
2024-03-14 14:00:00,69.05,69.25,69.05,69.18,45953.0,66.2108,66.4026,66.2108,66.3354,45953.0
2024-03-14 14:10:00,69.19,69.28,69.16,69.16,45820.0,66.345,66.4313,66.3163,66.3163,45820.0
2024-03-14 14:20:00,69.16,69.29,69.14,69.26,38168.0,66.3163,66.4409,66.2971,66.4122,38168.0
2024-03-14 14:30:00,69.25,69.31,69.18,69.31,31887.0,66.4026,66.4601,66.3354,66.4601,31887.0
2024-03-14 14:40:00,69.31,69.35,69.23,69.23,42490.0,66.4601,66.4985,66.3834,66.3834,42490.0
2024-03-14 14:50:00,69.24,69.35,69.19,69.2,39753.0,66.393,66.4985,66.345,66.3546,39753.0
2024-03-14 15:00:00,69.19,69.19,68.99,69.03,61397.0,66.345,66.345,66.1533,66.1916,61397.0
2024-03-14 15:10:00,69.02,69.05,68.94,69.0,57966.0,66.182,66.2108,66.1053,66.1628,57966.0
2024-03-14 15:20:00,68.99,69.05,68.96,68.99,55130.0,66.1533,66.2108,66.1245,66.1533,55130.0
2024-03-14 15:30:00,69.0,69.02,68.8,68.96,79934.0,66.1628,66.182,65.9711,66.1245,79934.0
2024-03-14 15:40:00,68.97,69.28,68.95,69.28,118154.0,66.1341,66.4313,66.1149,66.4313,118154.0
2024-03-14 15:50:00,69.27,69.44,69.22,69.4,568938.0,66.4217,66.5847,66.3738,66.5464,568938.0
2024-03-15 09:30:00,68.96,69.77,68.86,69.19,2297146.0,66.1245,66.9012,66.0286,66.345,2297146.0
2024-03-15 09:40:00,69.15,69.58,69.15,69.32,66831.0,66.3067,66.719,66.3067,66.4697,66831.0
2024-03-15 09:50:00,69.3,69.41,69.14,69.25,17443.0,66.4505,66.556,66.2971,66.4026,17443.0
2024-03-15 10:00:00,69.24,69.4,69.18,69.38,46191.0,66.393,66.5464,66.3354,66.5272,46191.0
2024-03-15 10:10:00,69.41,69.52,69.36,69.46,26712.0,66.556,66.6615,66.508,66.6039,26712.0
2024-03-15 10:20:00,69.45,69.52,69.38,69.41,16494.0,66.5943,66.6615,66.5272,66.556,16494.0
2024-03-15 10:30:00,69.41,69.47,69.34,69.47,31988.0,66.556,66.6135,66.4889,66.6135,31988.0
2024-03-15 10:40:00,69.47,69.61,69.44,69.58,40577.0,66.6135,66.7478,66.5847,66.719,40577.0
2024-03-15 10:50:00,69.6,69.64,69.53,69.56,48539.0,66.7382,66.7765,66.671,66.6998,48539.0
2024-03-15 11:00:00,69.54,69.55,69.17,69.18,51474.0,66.6806,66.6902,66.3259,66.3354,51474.0
2024-03-15 11:10:00,69.18,69.26,69.15,69.23,21227.0,66.3354,66.4122,66.3067,66.3834,21227.0
2024-03-15 11:20:00,69.22,69.31,69.19,69.28,23624.0,66.3738,66.4601,66.345,66.4313,23624.0
2024-03-15 11:30:00,69.27,69.3,69.22,69.23,19238.0,66.4217,66.4505,66.3738,66.3834,19238.0
2024-03-15 11:40:00,69.22,69.23,69.11,69.18,31870.0,66.3738,66.3834,66.2683,66.3354,31870.0
2024-03-15 11:50:00,69.19,69.25,69.12,69.16,22875.0,66.345,66.4026,66.2779,66.3163,22875.0
2024-03-15 12:00:00,69.14,69.15,69.05,69.12,27221.0,66.2971,66.3067,66.2108,66.2779,27221.0
2024-03-15 12:10:00,69.13,69.13,69.0,69.01,36425.0,66.2875,66.2875,66.1628,66.1724,36425.0
2024-03-15 12:20:00,69.01,69.11,68.98,69.05,55935.0,66.1724,66.2683,66.1437,66.2108,55935.0
2024-03-15 12:30:00,69.05,69.11,68.96,68.96,31145.0,66.2108,66.2683,66.1245,66.1245,31145.0
2024-03-15 12:40:00,68.98,69.0,68.74,68.75,87756.0,66.1437,66.1628,65.9135,65.9231,87756.0
2024-03-15 12:50:00,68.74,68.86,68.7,68.86,63349.0,65.9135,66.0286,65.8752,66.0286,63349.0
2024-03-15 13:00:00,68.84,69.01,68.82,69.01,51732.0,66.0094,66.1724,65.9902,66.1724,51732.0
2024-03-15 13:10:00,69.0,69.07,68.97,69.02,21208.0,66.1628,66.23,66.1341,66.182,21208.0
2024-03-15 13:20:00,69.04,69.1,69.03,69.05,16588.0,66.2012,66.2587,66.1916,66.2108,16588.0
2024-03-15 13:30:00,69.05,69.06,68.95,68.97,31744.0,66.2108,66.2204,66.1149,66.1341,31744.0
2024-03-15 13:40:00,68.97,68.97,68.85,68.92,24226.0,66.1341,66.1341,66.019,66.0861,24226.0
2024-03-15 13:50:00,68.93,69.01,68.92,68.99,22670.0,66.0957,66.1724,66.0861,66.1533,22670.0
2024-03-15 14:00:00,68.99,69.02,68.95,68.97,35502.0,66.1533,66.182,66.1149,66.1341,35502.0
2024-03-15 14:10:00,68.95,69.01,68.94,69.01,25645.0,66.1149,66.1724,66.1053,66.1724,25645.0
2024-03-15 14:20:00,69.01,69.08,68.96,69.0,19468.0,66.1724,66.2396,66.1245,66.1628,19468.0
2024-03-15 14:30:00,68.99,69.0,68.93,68.98,35713.0,66.1533,66.1628,66.0957,66.1437,35713.0
2024-03-15 14:40:00,68.99,69.03,68.95,68.96,26120.0,66.1533,66.1916,66.1149,66.1245,26120.0
2024-03-15 14:50:00,68.97,69.14,68.97,69.11,52012.0,66.1341,66.2971,66.1341,66.2683,52012.0
2024-03-15 15:00:00,69.12,69.12,69.02,69.08,80068.0,66.2779,66.2779,66.182,66.2396,80068.0
2024-03-15 15:10:00,69.08,69.1,68.99,69.03,71802.0,66.2396,66.2587,66.1533,66.1916,71802.0
2024-03-15 15:20:00,69.04,69.13,69.03,69.08,78301.0,66.2012,66.2875,66.1916,66.2396,78301.0
2024-03-15 15:30:00,69.08,69.1,68.9,68.9,186988.0,66.2396,66.2587,66.067,66.067,186988.0
2024-03-15 15:40:00,68.9,69.11,68.87,69.11,153355.0,66.067,66.2683,66.0382,66.2683,153355.0
2024-03-15 15:50:00,69.08,69.17,69.04,69.12,320529.0,66.2396,66.3259,66.2012,66.2779,320529.0
2024-03-18 09:30:00,69.18,69.38,68.99,69.03,101051.0,66.3354,66.5272,66.1533,66.1916,101051.0
2024-03-18 09:40:00,69.03,69.26,69.02,69.05,57984.0,66.1916,66.4122,66.182,66.2108,57984.0
2024-03-18 09:50:00,69.06,69.29,69.04,69.28,34915.0,66.2204,66.4409,66.2012,66.4313,34915.0
2024-03-18 10:00:00,69.28,69.4,69.26,69.38,63338.0,66.4313,66.5464,66.4122,66.5272,63338.0
2024-03-18 10:10:00,69.37,69.45,69.33,69.44,28573.0,66.5176,66.5943,66.4793,66.5847,28573.0
2024-03-18 10:20:00,69.46,69.51,69.33,69.35,40842.0,66.6039,66.6519,66.4793,66.4985,40842.0
2024-03-18 10:30:00,69.34,69.36,69.26,69.28,38962.0,66.4889,66.508,66.4122,66.4313,38962.0
2024-03-18 10:40:00,69.27,69.28,69.05,69.11,33266.0,66.4217,66.4313,66.2108,66.2683,33266.0
2024-03-18 10:50:00,69.11,69.19,69.1,69.17,29104.0,66.2683,66.345,66.2587,66.3259,29104.0
2024-03-18 11:00:00,69.17,69.26,69.12,69.18,29167.0,66.3259,66.4122,66.2779,66.3354,29167.0
2024-03-18 11:10:00,69.19,69.32,69.16,69.27,17926.0,66.345,66.4697,66.3163,66.4217,17926.0
2024-03-18 11:20:00,69.28,69.4,69.26,69.4,20906.0,66.4313,66.5464,66.4122,66.5464,20906.0
2024-03-18 11:30:00,69.4,69.48,69.37,69.38,15588.0,66.5464,66.6231,66.5176,66.5272,15588.0
2024-03-18 11:40:00,69.39,69.45,69.34,69.42,26516.0,66.5368,66.5943,66.4889,66.5656,26516.0
2024-03-18 11:50:00,69.42,69.47,69.38,69.45,17467.0,66.5656,66.6135,66.5272,66.5943,17467.0
2024-03-18 12:00:00,69.46,69.47,69.34,69.34,23378.0,66.6039,66.6135,66.4889,66.4889,23378.0
2024-03-18 12:10:00,69.34,69.42,69.33,69.37,18502.0,66.4889,66.5656,66.4793,66.5176,18502.0
2024-03-18 12:20:00,69.38,69.43,69.36,69.4,18860.0,66.5272,66.5752,66.508,66.5464,18860.0
2024-03-18 12:30:00,69.41,69.45,69.25,69.28,29371.0,66.556,66.5943,66.4026,66.4313,29371.0
2024-03-18 12:40:00,69.29,69.4,69.29,69.37,29331.0,66.4409,66.5464,66.4409,66.5176,29331.0
2024-03-18 12:50:00,69.38,69.5,69.38,69.5,33483.0,66.5272,66.6423,66.5272,66.6423,33483.0
2024-03-18 13:00:00,69.5,69.58,69.5,69.56,20679.0,66.6423,66.719,66.6423,66.6998,20679.0
2024-03-18 13:10:00,69.54,69.58,69.48,69.48,16490.0,66.6806,66.719,66.6231,66.6231,16490.0
2024-03-18 13:20:00,69.46,69.49,69.42,69.46,9774.0,66.6039,66.6327,66.5656,66.6039,9774.0
2024-03-18 13:30:00,69.47,69.51,69.4,69.48,49171.0,66.6135,66.6519,66.5464,66.6231,49171.0
2024-03-18 13:40:00,69.47,69.52,69.39,69.51,18816.0,66.6135,66.6615,66.5368,66.6519,18816.0
2024-03-18 13:50:00,69.51,69.59,69.48,69.57,17960.0,66.6519,66.7286,66.6231,66.7094,17960.0
2024-03-18 14:00:00,69.58,69.62,69.47,69.48,31523.0,66.719,66.7573,66.6135,66.6231,31523.0
2024-03-18 14:10:00,69.47,69.47,69.38,69.38,19014.0,66.6135,66.6135,66.5272,66.5272,19014.0
2024-03-18 14:20:00,69.39,69.42,69.31,69.34,27016.0,66.5368,66.5656,66.4601,66.4889,27016.0
2024-03-18 14:30:00,69.34,69.36,69.3,69.32,21600.0,66.4889,66.508,66.4505,66.4697,21600.0
2024-03-18 14:40:00,69.33,69.33,69.2,69.2,35633.0,66.4793,66.4793,66.3546,66.3546,35633.0
2024-03-18 14:50:00,69.2,69.33,69.19,69.28,45923.0,66.3546,66.4793,66.345,66.4313,45923.0
2024-03-18 15:00:00,69.28,69.31,69.25,69.28,23874.0,66.4313,66.4601,66.4026,66.4313,23874.0
2024-03-18 15:10:00,69.28,69.39,69.27,69.37,25602.0,66.4313,66.5368,66.4217,66.5176,25602.0
2024-03-18 15:20:00,69.38,69.39,69.3,69.3,34302.0,66.5272,66.5368,66.4505,66.4505,34302.0
2024-03-18 15:30:00,69.3,69.3,69.25,69.27,53181.0,66.4505,66.4505,66.4026,66.4217,53181.0
2024-03-18 15:40:00,69.27,69.35,69.24,69.26,100054.0,66.4217,66.4985,66.393,66.4122,100054.0
2024-03-18 15:50:00,69.25,69.44,69.18,69.43,334563.0,66.4026,66.5847,66.3354,66.5752,334563.0
2024-03-19 09:30:00,69.63,69.86,69.02,69.67,89522.0,66.7669,66.9875,66.182,66.8053,89522.0
2024-03-19 09:40:00,69.74,69.97,69.71,69.92,57885.0,66.8724,67.093,66.8436,67.045,57885.0
2024-03-19 09:50:00,69.93,70.0,69.88,69.98,65005.0,67.0546,67.1217,67.0067,67.1025,65005.0
2024-03-19 10:00:00,69.98,70.0,69.77,69.86,70243.0,67.1025,67.1217,66.9012,66.9875,70243.0
2024-03-19 10:10:00,69.88,69.91,69.81,69.81,66768.0,67.0067,67.0354,66.9395,66.9395,66768.0
2024-03-19 10:20:00,69.81,69.92,69.68,69.78,94118.0,66.9395,67.045,66.8149,66.9108,94118.0
2024-03-19 10:30:00,69.78,69.82,69.65,69.74,96166.0,66.9108,66.9491,66.7861,66.8724,96166.0
2024-03-19 10:40:00,69.77,69.83,69.74,69.8,38160.0,66.9012,66.9587,66.8724,66.9299,38160.0
2024-03-19 10:50:00,69.8,69.91,69.76,69.81,66727.0,66.9299,67.0354,66.8916,66.9395,66727.0
2024-03-19 11:00:00,69.81,69.85,69.76,69.82,19688.0,66.9395,66.9779,66.8916,66.9491,19688.0
2024-03-19 11:10:00,69.82,69.89,69.82,69.84,11547.0,66.9491,67.0162,66.9491,66.9683,11547.0
2024-03-19 11:20:00,69.84,69.88,69.79,69.86,25554.0,66.9683,67.0067,66.9204,66.9875,25554.0
2024-03-19 11:30:00,69.87,69.9,69.85,69.9,25047.0,66.9971,67.0258,66.9779,67.0258,25047.0
2024-03-19 11:40:00,69.9,69.93,69.85,69.92,21421.0,67.0258,67.0546,66.9779,67.045,21421.0
2024-03-19 11:50:00,69.92,69.94,69.86,69.88,17230.0,67.045,67.0642,66.9875,67.0067,17230.0
2024-03-19 12:00:00,69.88,69.92,69.86,69.86,23298.0,67.0067,67.045,66.9875,66.9875,23298.0
2024-03-19 12:10:00,69.87,69.91,69.85,69.9,35507.0,66.9971,67.0354,66.9779,67.0258,35507.0
2024-03-19 12:20:00,69.9,69.93,69.85,69.86,15112.0,67.0258,67.0546,66.9779,66.9875,15112.0
2024-03-19 12:30:00,69.87,69.89,69.85,69.88,24302.0,66.9971,67.0162,66.9779,67.0067,24302.0
2024-03-19 12:40:00,69.88,69.88,69.8,69.82,46959.0,67.0067,67.0067,66.9299,66.9491,46959.0
2024-03-19 12:50:00,69.83,69.91,69.79,69.91,67609.0,66.9587,67.0354,66.9204,67.0354,67609.0
2024-03-19 13:00:00,69.91,69.94,69.85,69.91,30573.0,67.0354,67.0642,66.9779,67.0354,30573.0
2024-03-19 13:10:00,69.92,69.96,69.83,69.85,38160.0,67.045,67.0834,66.9587,66.9779,38160.0
2024-03-19 13:20:00,69.85,69.92,69.85,69.9,29848.0,66.9779,67.045,66.9779,67.0258,29848.0
2024-03-19 13:30:00,69.9,69.92,69.87,69.89,44529.0,67.0258,67.045,66.9971,67.0162,44529.0
2024-03-19 13:40:00,69.88,69.92,69.85,69.9,67833.0,67.0067,67.045,66.9779,67.0258,67833.0
2024-03-19 13:50:00,69.9,69.96,69.89,69.94,22054.0,67.0258,67.0834,67.0162,67.0642,22054.0
2024-03-19 14:00:00,69.93,69.99,69.92,69.99,23440.0,67.0546,67.1121,67.045,67.1121,23440.0
2024-03-19 14:10:00,69.98,70.02,69.96,70.01,162077.0,67.1025,67.1409,67.0834,67.1313,162077.0
2024-03-19 14:20:00,70.02,70.09,70.0,70.08,25977.0,67.1409,67.208,67.1217,67.1984,25977.0
2024-03-19 14:30:00,70.09,70.14,70.06,70.13,38776.0,67.208,67.256,67.1793,67.2464,38776.0
2024-03-19 14:40:00,70.13,70.14,70.08,70.1,43804.0,67.2464,67.256,67.1984,67.2176,43804.0
2024-03-19 14:50:00,70.1,70.13,70.07,70.1,37520.0,67.2176,67.2464,67.1888,67.2176,37520.0
2024-03-19 15:00:00,70.1,70.13,70.05,70.09,74743.0,67.2176,67.2464,67.1697,67.208,74743.0
2024-03-19 15:10:00,70.1,70.25,70.05,70.24,65220.0,67.2176,67.3614,67.1697,67.3519,65220.0
2024-03-19 15:20:00,70.24,70.33,70.2,70.33,117745.0,67.3519,67.4382,67.3135,67.4382,117745.0
2024-03-19 15:30:00,70.33,70.33,70.2,70.31,110751.0,67.4382,67.4382,67.3135,67.419,110751.0
2024-03-19 15:40:00,70.3,70.31,70.05,70.08,266519.0,67.4094,67.419,67.1697,67.1984,266519.0
2024-03-19 15:50:00,70.07,70.28,70.02,70.2,380522.0,67.1888,67.3902,67.1409,67.3135,380522.0
2024-03-20 09:30:00,70.12,70.33,69.89,70.31,81763.0,67.2368,67.4382,67.0162,67.419,81763.0
2024-03-20 09:40:00,70.29,70.44,70.25,70.4,51827.0,67.3998,67.5436,67.3614,67.5053,51827.0
2024-03-20 09:50:00,70.4,70.41,70.29,70.35,38286.0,67.5053,67.5149,67.3998,67.4573,38286.0
2024-03-20 10:00:00,70.35,70.49,70.32,70.48,50245.0,67.4573,67.5916,67.4286,67.582,50245.0
2024-03-20 10:10:00,70.45,70.62,70.43,70.54,60445.0,67.5532,67.7162,67.534,67.6395,60445.0
2024-03-20 10:20:00,70.54,70.57,70.39,70.5,34885.0,67.6395,67.6683,67.4957,67.6012,34885.0
2024-03-20 10:30:00,70.47,70.59,70.45,70.53,29061.0,67.5724,67.6875,67.5532,67.6299,29061.0
2024-03-20 10:40:00,70.52,70.59,70.49,70.57,46336.0,67.6203,67.6875,67.5916,67.6683,46336.0
2024-03-20 10:50:00,70.56,70.58,70.5,70.55,32497.0,67.6587,67.6779,67.6012,67.6491,32497.0
2024-03-20 11:00:00,70.54,70.56,70.47,70.52,44356.0,67.6395,67.6587,67.5724,67.6203,44356.0
2024-03-20 11:10:00,70.52,70.59,70.47,70.57,41516.0,67.6203,67.6875,67.5724,67.6683,41516.0
2024-03-20 11:20:00,70.56,70.6,70.42,70.46,42681.0,67.6587,67.6971,67.5245,67.5628,42681.0
2024-03-20 11:30:00,70.46,70.47,70.27,70.32,80954.0,67.5628,67.5724,67.3806,67.4286,80954.0
2024-03-20 11:40:00,70.31,70.37,70.28,70.35,34104.0,67.419,67.4765,67.3902,67.4573,34104.0
2024-03-20 11:50:00,70.35,70.38,70.29,70.35,29066.0,67.4573,67.4861,67.3998,67.4573,29066.0
2024-03-20 12:00:00,70.34,70.38,70.27,70.37,30098.0,67.4477,67.4861,67.3806,67.4765,30098.0
2024-03-20 12:10:00,70.37,70.4,70.32,70.34,22613.0,67.4765,67.5053,67.4286,67.4477,22613.0
2024-03-20 12:20:00,70.34,70.41,70.33,70.4,45590.0,67.4477,67.5149,67.4382,67.5053,45590.0
2024-03-20 12:30:00,70.41,70.49,70.38,70.45,25251.0,67.5149,67.5916,67.4861,67.5532,25251.0
2024-03-20 12:40:00,70.46,70.55,70.45,70.51,40351.0,67.5628,67.6491,67.5532,67.6108,40351.0
2024-03-20 12:50:00,70.51,70.65,70.51,70.64,45840.0,67.6108,67.745,67.6108,67.7354,45840.0
2024-03-20 13:00:00,70.64,70.66,70.56,70.57,38196.0,67.7354,67.7546,67.6587,67.6683,38196.0
2024-03-20 13:10:00,70.58,70.64,70.57,70.62,31595.0,67.6779,67.7354,67.6683,67.7162,31595.0
2024-03-20 13:20:00,70.62,70.63,70.54,70.57,27695.0,67.7162,67.7258,67.6395,67.6683,27695.0
2024-03-20 13:30:00,70.57,70.58,70.46,70.46,21950.0,67.6683,67.6779,67.5628,67.5628,21950.0
2024-03-20 13:40:00,70.46,70.46,70.42,70.45,19609.0,67.5628,67.5628,67.5245,67.5532,19609.0
2024-03-20 13:50:00,70.45,70.46,70.35,70.35,27577.0,67.5532,67.5628,67.4573,67.4573,27577.0
2024-03-20 14:00:00,70.36,70.49,70.27,70.33,96080.0,67.4669,67.5916,67.3806,67.4382,96080.0
2024-03-20 14:10:00,70.34,70.39,70.05,70.05,102660.0,67.4477,67.4957,67.1697,67.1697,102660.0
2024-03-20 14:20:00,70.06,70.07,69.94,70.06,35179.0,67.1793,67.1888,67.0642,67.1793,35179.0
2024-03-20 14:30:00,70.09,70.11,69.93,70.05,40850.0,67.208,67.2272,67.0546,67.1697,40850.0
2024-03-20 14:40:00,70.07,70.5,70.07,70.42,39691.0,67.1888,67.6012,67.1888,67.5245,39691.0
2024-03-20 14:50:00,70.42,70.44,70.19,70.28,39598.0,67.5245,67.5436,67.3039,67.3902,39598.0
2024-03-20 15:00:00,70.3,70.36,70.16,70.34,67842.0,67.4094,67.4669,67.2751,67.4477,67842.0
2024-03-20 15:10:00,70.33,70.4,70.31,70.34,104638.0,67.4382,67.5053,67.419,67.4477,104638.0
2024-03-20 15:20:00,70.34,70.36,70.26,70.3,81452.0,67.4477,67.4669,67.371,67.4094,81452.0
2024-03-20 15:30:00,70.3,70.3,70.06,70.16,61546.0,67.4094,67.4094,67.1793,67.2751,61546.0
2024-03-20 15:40:00,70.17,70.22,69.9,69.91,76893.0,67.2847,67.3327,67.0258,67.0354,76893.0
2024-03-20 15:50:00,69.91,70.24,69.89,70.22,411482.0,67.0354,67.3519,67.0162,67.3327,411482.0
2024-03-21 09:30:00,70.44,70.46,70.14,70.38,76934.0,67.5436,67.5628,67.256,67.4861,76934.0
2024-03-21 09:40:00,70.37,70.61,70.37,70.61,31079.0,67.4765,67.7066,67.4765,67.7066,31079.0
2024-03-21 09:50:00,70.61,70.8,70.59,70.75,56451.0,67.7066,67.8888,67.6875,67.8409,56451.0
2024-03-21 10:00:00,70.75,70.77,70.58,70.65,29051.0,67.8409,67.8601,67.6779,67.745,29051.0
2024-03-21 10:10:00,70.65,70.72,70.61,70.63,16923.0,67.745,67.8121,67.7066,67.7258,16923.0
2024-03-21 10:20:00,70.63,70.65,70.55,70.56,15715.0,67.7258,67.745,67.6491,67.6587,15715.0
2024-03-21 10:30:00,70.57,70.7,70.56,70.61,24050.0,67.6683,67.7929,67.6587,67.7066,24050.0
2024-03-21 10:40:00,70.62,70.63,70.54,70.54,24053.0,67.7162,67.7258,67.6395,67.6395,24053.0
2024-03-21 10:50:00,70.54,70.65,70.54,70.59,15938.0,67.6395,67.745,67.6395,67.6875,15938.0
2024-03-21 11:00:00,70.6,70.6,70.43,70.44,35414.0,67.6971,67.6971,67.534,67.5436,35414.0
2024-03-21 11:10:00,70.44,70.49,70.33,70.33,25606.0,67.5436,67.5916,67.4382,67.4382,25606.0
2024-03-21 11:20:00,70.31,70.35,70.27,70.27,23460.0,67.419,67.4573,67.3806,67.3806,23460.0
2024-03-21 11:30:00,70.26,70.28,70.2,70.23,17724.0,67.371,67.3902,67.3135,67.3423,17724.0
2024-03-21 11:40:00,70.24,70.26,70.16,70.22,26991.0,67.3519,67.371,67.2751,67.3327,26991.0
2024-03-21 11:50:00,70.21,70.29,70.2,70.28,20047.0,67.3231,67.3998,67.3135,67.3902,20047.0
2024-03-21 12:00:00,70.27,70.33,70.25,70.25,30333.0,67.3806,67.4382,67.3614,67.3614,30333.0
2024-03-21 12:10:00,70.25,70.25,70.14,70.19,20333.0,67.3614,67.3614,67.256,67.3039,20333.0
2024-03-21 12:20:00,70.18,70.2,70.12,70.15,26740.0,67.2943,67.3135,67.2368,67.2656,26740.0
2024-03-21 12:30:00,70.15,70.19,70.06,70.17,40281.0,67.2656,67.3039,67.1793,67.2847,40281.0
2024-03-21 12:40:00,70.18,70.22,70.12,70.22,16432.0,67.2943,67.3327,67.2368,67.3327,16432.0
2024-03-21 12:50:00,70.21,70.25,70.2,70.25,15618.0,67.3231,67.3614,67.3135,67.3614,15618.0
2024-03-21 13:00:00,70.25,70.31,70.21,70.31,15448.0,67.3614,67.419,67.3231,67.419,15448.0
2024-03-21 13:10:00,70.31,70.33,70.27,70.27,19167.0,67.419,67.4382,67.3806,67.3806,19167.0
2024-03-21 13:20:00,70.26,70.27,70.2,70.26,30148.0,67.371,67.3806,67.3135,67.371,30148.0
2024-03-21 13:30:00,70.26,70.27,70.2,70.25,21153.0,67.371,67.3806,67.3135,67.3614,21153.0
2024-03-21 13:40:00,70.26,70.32,70.25,70.32,17175.0,67.371,67.4286,67.3614,67.4286,17175.0
2024-03-21 13:50:00,70.32,70.34,70.28,70.28,38594.0,67.4286,67.4477,67.3902,67.3902,38594.0
2024-03-21 14:00:00,70.28,70.33,70.27,70.33,28995.0,67.3902,67.4382,67.3806,67.4382,28995.0
2024-03-21 14:10:00,70.32,70.4,70.32,70.4,22400.0,67.4286,67.5053,67.4286,67.5053,22400.0
2024-03-21 14:20:00,70.4,70.42,70.28,70.32,19828.0,67.5053,67.5245,67.3902,67.4286,19828.0
2024-03-21 14:30:00,70.33,70.34,70.18,70.19,31713.0,67.4382,67.4477,67.2943,67.3039,31713.0
2024-03-21 14:40:00,70.18,70.21,70.07,70.07,36937.0,67.2943,67.3231,67.1888,67.1888,36937.0
2024-03-21 14:50:00,70.09,70.14,70.05,70.09,45281.0,67.208,67.256,67.1697,67.208,45281.0
2024-03-21 15:00:00,70.1,70.16,70.09,70.13,55809.0,67.2176,67.2751,67.208,67.2464,55809.0
2024-03-21 15:10:00,70.13,70.16,70.11,70.12,29693.0,67.2464,67.2751,67.2272,67.2368,29693.0
2024-03-21 15:20:00,70.12,70.27,70.12,70.22,27600.0,67.2368,67.3806,67.2368,67.3327,27600.0
2024-03-21 15:30:00,70.22,70.28,70.19,70.28,43331.0,67.3327,67.3902,67.3039,67.3902,43331.0
2024-03-21 15:40:00,70.27,70.32,70.12,70.12,47126.0,67.3806,67.4286,67.2368,67.2368,47126.0
2024-03-21 15:50:00,70.12,70.17,69.87,69.89,277644.0,67.2368,67.2847,66.9971,67.0162,277644.0
2024-03-22 09:30:00,70.29,70.52,70.26,70.35,66984.0,67.3998,67.6203,67.371,67.4573,66984.0
2024-03-22 09:40:00,70.36,70.47,70.28,70.32,35187.0,67.4669,67.5724,67.3902,67.4286,35187.0
2024-03-22 09:50:00,70.32,70.44,70.3,70.4,24478.0,67.4286,67.5436,67.4094,67.5053,24478.0
2024-03-22 10:00:00,70.4,70.47,70.38,70.44,36340.0,67.5053,67.5724,67.4861,67.5436,36340.0
2024-03-22 10:10:00,70.43,70.5,70.38,70.47,53465.0,67.534,67.6012,67.4861,67.5724,53465.0
2024-03-22 10:20:00,70.43,70.47,70.41,70.42,17438.0,67.534,67.5724,67.5149,67.5245,17438.0
2024-03-22 10:30:00,70.41,70.5,70.35,70.49,47357.0,67.5149,67.6012,67.4573,67.5916,47357.0
2024-03-22 10:40:00,70.5,70.52,70.22,70.23,63178.0,67.6012,67.6203,67.3327,67.3423,63178.0
2024-03-22 10:50:00,70.23,70.28,70.17,70.27,40740.0,67.3423,67.3902,67.2847,67.3806,40740.0
2024-03-22 11:00:00,70.27,70.28,70.15,70.16,28652.0,67.3806,67.3902,67.2656,67.2751,28652.0
2024-03-22 11:10:00,70.16,70.18,70.1,70.15,28692.0,67.2751,67.2943,67.2176,67.2656,28692.0
2024-03-22 11:20:00,70.15,70.25,70.14,70.2,42001.0,67.2656,67.3614,67.256,67.3135,42001.0
2024-03-22 11:30:00,70.19,70.26,70.18,70.26,27481.0,67.3039,67.371,67.2943,67.371,27481.0
2024-03-22 11:40:00,70.27,70.3,70.23,70.28,25106.0,67.3806,67.4094,67.3423,67.3902,25106.0
2024-03-22 11:50:00,70.29,70.32,70.23,70.23,25142.0,67.3998,67.4286,67.3423,67.3423,25142.0
2024-03-22 12:00:00,70.23,70.28,70.22,70.28,33216.0,67.3423,67.3902,67.3327,67.3902,33216.0
2024-03-22 12:10:00,70.28,70.31,70.2,70.22,36321.0,67.3902,67.419,67.3135,67.3327,36321.0
2024-03-22 12:20:00,70.21,70.21,70.12,70.16,49210.0,67.3231,67.3231,67.2368,67.2751,49210.0
2024-03-22 12:30:00,70.17,70.25,70.14,70.2,28926.0,67.2847,67.3614,67.256,67.3135,28926.0
2024-03-22 12:40:00,70.2,70.21,70.16,70.19,9358.0,67.3135,67.3231,67.2751,67.3039,9358.0
2024-03-22 12:50:00,70.2,70.21,70.08,70.13,20495.0,67.3135,67.3231,67.1984,67.2464,20495.0
2024-03-22 13:00:00,70.13,70.13,70.02,70.03,10273.0,67.2464,67.2464,67.1409,67.1505,10273.0
2024-03-22 13:10:00,70.03,70.06,69.98,70.06,17196.0,67.1505,67.1793,67.1025,67.1793,17196.0
2024-03-22 13:20:00,70.05,70.11,70.05,70.1,15584.0,67.1697,67.2272,67.1697,67.2176,15584.0
2024-03-22 13:30:00,70.09,70.14,70.06,70.11,14250.0,67.208,67.256,67.1793,67.2272,14250.0
2024-03-22 13:40:00,70.1,70.13,70.09,70.11,46211.0,67.2176,67.2464,67.208,67.2272,46211.0
2024-03-22 13:50:00,70.11,70.18,70.1,70.15,41319.0,67.2272,67.2943,67.2176,67.2656,41319.0
2024-03-22 14:00:00,70.16,70.19,69.95,70.01,115792.0,67.2751,67.3039,67.0738,67.1313,115792.0
2024-03-22 14:10:00,70.0,70.0,69.91,69.99,35337.0,67.1217,67.1217,67.0354,67.1121,35337.0
2024-03-22 14:20:00,69.99,70.02,69.93,69.94,34968.0,67.1121,67.1409,67.0546,67.0642,34968.0
2024-03-22 14:30:00,69.94,69.98,69.9,69.97,17129.0,67.0642,67.1025,67.0258,67.093,17129.0
2024-03-22 14:40:00,69.97,70.03,69.95,70.03,20486.0,67.093,67.1505,67.0738,67.1505,20486.0
2024-03-22 14:50:00,70.02,70.05,70.0,70.03,20543.0,67.1409,67.1697,67.1217,67.1505,20543.0
2024-03-22 15:00:00,70.02,70.07,70.01,70.05,42642.0,67.1409,67.1888,67.1313,67.1697,42642.0
2024-03-22 15:10:00,70.05,70.07,69.89,69.9,61572.0,67.1697,67.1888,67.0162,67.0258,61572.0
2024-03-22 15:20:00,69.89,69.93,69.85,69.89,46011.0,67.0162,67.0546,66.9779,67.0162,46011.0
2024-03-22 15:30:00,69.9,69.95,69.85,69.87,50577.0,67.0258,67.0738,66.9779,66.9971,50577.0
2024-03-22 15:40:00,69.87,70.12,69.87,70.12,117591.0,66.9971,67.2368,66.9971,67.2368,117591.0
2024-03-22 15:50:00,70.12,70.14,69.79,69.79,383458.0,67.2368,67.256,66.9204,66.9204,383458.0
2024-03-25 09:30:00,69.9,70.09,69.83,69.97,43254.0,67.0258,67.208,66.9587,67.093,43254.0
2024-03-25 09:40:00,69.96,70.1,69.76,69.77,30853.0,67.0834,67.2176,66.8916,66.9012,30853.0
2024-03-25 09:50:00,69.77,69.86,69.76,69.83,25851.0,66.9012,66.9875,66.8916,66.9587,25851.0
2024-03-25 10:00:00,69.82,69.89,69.78,69.83,43610.0,66.9491,67.0162,66.9108,66.9587,43610.0
2024-03-25 10:10:00,69.82,69.85,69.71,69.75,33814.0,66.9491,66.9779,66.8436,66.882,33814.0
2024-03-25 10:20:00,69.76,69.81,69.72,69.79,15751.0,66.8916,66.9395,66.8532,66.9204,15751.0
2024-03-25 10:30:00,69.8,69.86,69.78,69.8,44898.0,66.9299,66.9875,66.9108,66.9299,44898.0
2024-03-25 10:40:00,69.8,69.8,69.61,69.68,57995.0,66.9299,66.9299,66.7478,66.8149,57995.0
2024-03-25 10:50:00,69.69,69.8,69.67,69.73,14737.0,66.8245,66.9299,66.8053,66.8628,14737.0
2024-03-25 11:00:00,69.73,69.97,69.71,69.97,33480.0,66.8628,67.093,66.8436,67.093,33480.0
2024-03-25 11:10:00,69.97,69.97,69.81,69.83,13629.0,67.093,67.093,66.9395,66.9587,13629.0
2024-03-25 11:20:00,69.84,69.93,69.83,69.91,20299.0,66.9683,67.0546,66.9587,67.0354,20299.0
2024-03-25 11:30:00,69.9,69.98,69.86,69.92,18886.0,67.0258,67.1025,66.9875,67.045,18886.0
2024-03-25 11:40:00,69.92,69.96,69.8,69.81,19805.0,67.045,67.0834,66.9299,66.9395,19805.0
2024-03-25 11:50:00,69.8,69.86,69.74,69.86,29038.0,66.9299,66.9875,66.8724,66.9875,29038.0
2024-03-25 12:00:00,69.85,69.89,69.8,69.87,27998.0,66.9779,67.0162,66.9299,66.9971,27998.0
2024-03-25 12:10:00,69.87,69.88,69.73,69.79,23343.0,66.9971,67.0067,66.8628,66.9204,23343.0
2024-03-25 12:20:00,69.79,69.88,69.74,69.85,17482.0,66.9204,67.0067,66.8724,66.9779,17482.0
2024-03-25 12:30:00,69.86,69.88,69.81,69.86,19961.0,66.9875,67.0067,66.9395,66.9875,19961.0
2024-03-25 12:40:00,69.84,69.87,69.79,69.79,15869.0,66.9683,66.9971,66.9204,66.9204,15869.0
2024-03-25 12:50:00,69.78,69.79,69.74,69.77,10559.0,66.9108,66.9204,66.8724,66.9012,10559.0
2024-03-25 13:00:00,69.77,69.79,69.67,69.67,10827.0,66.9012,66.9204,66.8053,66.8053,10827.0
2024-03-25 13:10:00,69.68,69.7,69.58,69.6,22760.0,66.8149,66.8341,66.719,66.7382,22760.0
2024-03-25 13:20:00,69.59,69.6,69.55,69.59,10229.0,66.7286,66.7382,66.6902,66.7286,10229.0
2024-03-25 13:30:00,69.59,69.59,69.55,69.57,16424.0,66.7286,66.7286,66.6902,66.7094,16424.0
2024-03-25 13:40:00,69.56,69.6,69.52,69.6,26138.0,66.6998,66.7382,66.6615,66.7382,26138.0
2024-03-25 13:50:00,69.61,69.66,69.61,69.66,9420.0,66.7478,66.7957,66.7478,66.7957,9420.0
2024-03-25 14:00:00,69.66,69.66,69.6,69.64,14312.0,66.7957,66.7957,66.7382,66.7765,14312.0
2024-03-25 14:10:00,69.64,69.77,69.64,69.77,31290.0,66.7765,66.9012,66.7765,66.9012,31290.0
2024-03-25 14:20:00,69.77,69.83,69.75,69.8,38547.0,66.9012,66.9587,66.882,66.9299,38547.0
2024-03-25 14:30:00,69.8,69.82,69.77,69.79,18403.0,66.9299,66.9491,66.9012,66.9204,18403.0
2024-03-25 14:40:00,69.78,69.78,69.65,69.66,13309.0,66.9108,66.9108,66.7861,66.7957,13309.0
2024-03-25 14:50:00,69.64,69.67,69.62,69.66,14609.0,66.7765,66.8053,66.7573,66.7957,14609.0
2024-03-25 15:00:00,69.66,69.68,69.65,69.67,18782.0,66.7957,66.8149,66.7861,66.8053,18782.0
2024-03-25 15:10:00,69.67,69.74,69.65,69.72,21580.0,66.8053,66.8724,66.7861,66.8532,21580.0
2024-03-25 15:20:00,69.73,69.76,69.71,69.75,24417.0,66.8628,66.8916,66.8436,66.882,24417.0
2024-03-25 15:30:00,69.76,69.8,69.71,69.73,28609.0,66.8916,66.9299,66.8436,66.8628,28609.0
2024-03-25 15:40:00,69.74,69.77,69.55,69.59,32210.0,66.8724,66.9012,66.6902,66.7286,32210.0
2024-03-25 15:50:00,69.59,69.78,69.57,69.76,166183.0,66.7286,66.9108,66.7094,66.8916,166183.0
2024-03-26 09:30:00,69.55,69.72,69.51,69.66,85497.0,66.6902,66.8532,66.6519,66.7957,85497.0
2024-03-26 09:40:00,69.67,69.7,69.56,69.62,135266.0,66.8053,66.8341,66.6998,66.7573,135266.0
2024-03-26 09:50:00,69.63,69.65,69.42,69.44,47859.0,66.7669,66.7861,66.5656,66.5847,47859.0
2024-03-26 10:00:00,69.43,69.43,69.26,69.3,74244.0,66.5752,66.5752,66.4122,66.4505,74244.0
2024-03-26 10:10:00,69.29,69.32,69.23,69.24,28175.0,66.4409,66.4697,66.3834,66.393,28175.0
2024-03-26 10:20:00,69.24,69.4,69.22,69.37,31673.0,66.393,66.5464,66.3738,66.5176,31673.0
2024-03-26 10:30:00,69.37,69.49,69.34,69.47,35829.0,66.5176,66.6327,66.4889,66.6135,35829.0
2024-03-26 10:40:00,69.47,69.68,69.46,69.66,25120.0,66.6135,66.8149,66.6039,66.7957,25120.0
2024-03-26 10:50:00,69.67,69.71,69.64,69.68,14900.0,66.8053,66.8436,66.7765,66.8149,14900.0
2024-03-26 11:00:00,69.67,69.68,69.52,69.52,31352.0,66.8053,66.8149,66.6615,66.6615,31352.0
2024-03-26 11:10:00,69.52,69.57,69.44,69.57,35633.0,66.6615,66.7094,66.5847,66.7094,35633.0
2024-03-26 11:20:00,69.56,69.57,69.49,69.57,17203.0,66.6998,66.7094,66.6327,66.7094,17203.0
2024-03-26 11:30:00,69.56,69.59,69.48,69.48,50735.0,66.6998,66.7286,66.6231,66.6231,50735.0
2024-03-26 11:40:00,69.49,69.68,69.49,69.67,46570.0,66.6327,66.8149,66.6327,66.8053,46570.0
2024-03-26 11:50:00,69.67,69.67,69.5,69.5,32652.0,66.8053,66.8053,66.6423,66.6423,32652.0
2024-03-26 12:00:00,69.49,69.51,69.45,69.5,18575.0,66.6327,66.6519,66.5943,66.6423,18575.0
2024-03-26 12:10:00,69.47,69.48,69.34,69.39,53555.0,66.6135,66.6231,66.4889,66.5368,53555.0
2024-03-26 12:20:00,69.39,69.51,69.37,69.49,63269.0,66.5368,66.6519,66.5176,66.6327,63269.0
2024-03-26 12:30:00,69.48,69.48,69.26,69.27,24168.0,66.6231,66.6231,66.4122,66.4217,24168.0
2024-03-26 12:40:00,69.27,69.33,69.26,69.31,18065.0,66.4217,66.4793,66.4122,66.4601,18065.0
2024-03-26 12:50:00,69.31,69.39,69.28,69.38,35570.0,66.4601,66.5368,66.4313,66.5272,35570.0
2024-03-26 13:00:00,69.38,69.41,69.29,69.3,53545.0,66.5272,66.556,66.4409,66.4505,53545.0
2024-03-26 13:10:00,69.3,69.33,69.26,69.31,38665.0,66.4505,66.4793,66.4122,66.4601,38665.0
2024-03-26 13:20:00,69.31,69.37,69.22,69.36,62697.0,66.4601,66.5176,66.3738,66.508,62697.0
2024-03-26 13:30:00,69.35,69.36,69.2,69.2,46797.0,66.4985,66.508,66.3546,66.3546,46797.0
2024-03-26 13:40:00,69.2,69.25,69.15,69.24,39878.0,66.3546,66.4026,66.3067,66.393,39878.0
2024-03-26 13:50:00,69.25,69.31,69.23,69.28,44439.0,66.4026,66.4601,66.3834,66.4313,44439.0
2024-03-26 14:00:00,69.28,69.31,69.24,69.28,50670.0,66.4313,66.4601,66.393,66.4313,50670.0
2024-03-26 14:10:00,69.27,69.36,69.26,69.33,44135.0,66.4217,66.508,66.4122,66.4793,44135.0
2024-03-26 14:20:00,69.34,69.35,69.27,69.28,48931.0,66.4889,66.4985,66.4217,66.4313,48931.0
2024-03-26 14:30:00,69.28,69.31,69.23,69.25,51711.0,66.4313,66.4601,66.3834,66.4026,51711.0
2024-03-26 14:40:00,69.25,69.26,69.22,69.24,55485.0,66.4026,66.4122,66.3738,66.393,55485.0
2024-03-26 14:50:00,69.24,69.28,69.21,69.27,44959.0,66.393,66.4313,66.3642,66.4217,44959.0
2024-03-26 15:00:00,69.27,69.38,69.21,69.38,48641.0,66.4217,66.5272,66.3642,66.5272,48641.0
2024-03-26 15:10:00,69.38,69.46,69.36,69.44,40134.0,66.5272,66.6039,66.508,66.5847,40134.0
2024-03-26 15:20:00,69.44,69.51,69.39,69.44,53778.0,66.5847,66.6519,66.5368,66.5847,53778.0
2024-03-26 15:30:00,69.44,69.57,69.41,69.48,80118.0,66.5847,66.7094,66.556,66.6231,80118.0
2024-03-26 15:40:00,69.48,69.57,69.34,69.34,168149.0,66.6231,66.7094,66.4889,66.4889,168149.0
2024-03-26 15:50:00,69.34,69.5,69.25,69.3,397873.0,66.4889,66.6423,66.4026,66.4505,397873.0
2024-03-27 09:30:00,69.64,70.17,69.6,70.14,103306.0,66.7765,67.2847,66.7382,67.256,103306.0
2024-03-27 09:40:00,70.14,70.26,70.05,70.06,55294.0,67.256,67.371,67.1697,67.1793,55294.0
2024-03-27 09:50:00,70.06,70.24,70.01,70.22,137309.0,67.1793,67.3519,67.1313,67.3327,137309.0
2024-03-27 10:00:00,70.21,70.32,70.17,70.28,66788.0,67.3231,67.4286,67.2847,67.3902,66788.0
2024-03-27 10:10:00,70.28,70.37,70.24,70.31,34836.0,67.3902,67.4765,67.3519,67.419,34836.0
2024-03-27 10:20:00,70.31,70.35,70.2,70.3,37443.0,67.419,67.4573,67.3135,67.4094,37443.0
2024-03-27 10:30:00,70.31,70.4,70.14,70.16,37747.0,67.419,67.5053,67.256,67.2751,37747.0
2024-03-27 10:40:00,70.17,70.21,70.09,70.21,84404.0,67.2847,67.3231,67.208,67.3231,84404.0
2024-03-27 10:50:00,70.22,70.24,70.14,70.24,44977.0,67.3327,67.3519,67.256,67.3519,44977.0
2024-03-27 11:00:00,70.25,70.37,70.24,70.33,35194.0,67.3614,67.4765,67.3519,67.4382,35194.0
2024-03-27 11:10:00,70.33,70.4,70.29,70.34,52585.0,67.4382,67.5053,67.3998,67.4477,52585.0
2024-03-27 11:20:00,70.33,70.38,70.31,70.35,23010.0,67.4382,67.4861,67.419,67.4573,23010.0
2024-03-27 11:30:00,70.34,70.43,70.31,70.41,26783.0,67.4477,67.534,67.419,67.5149,26783.0
2024-03-27 11:40:00,70.42,70.43,70.36,70.37,20754.0,67.5245,67.534,67.4669,67.4765,20754.0
2024-03-27 11:50:00,70.37,70.39,70.34,70.37,23750.0,67.4765,67.4957,67.4477,67.4765,23750.0
2024-03-27 12:00:00,70.38,70.39,70.29,70.38,36851.0,67.4861,67.4957,67.3998,67.4861,36851.0
2024-03-27 12:10:00,70.38,70.41,70.29,70.31,21092.0,67.4861,67.5149,67.3998,67.419,21092.0
2024-03-27 12:20:00,70.31,70.33,70.28,70.31,43999.0,67.419,67.4382,67.3902,67.419,43999.0
2024-03-27 12:30:00,70.31,70.4,70.3,70.4,29472.0,67.419,67.5053,67.4094,67.5053,29472.0
2024-03-27 12:40:00,70.41,70.52,70.4,70.48,38900.0,67.5149,67.6203,67.5053,67.582,38900.0
2024-03-27 12:50:00,70.48,70.53,70.47,70.52,40088.0,67.582,67.6299,67.5724,67.6203,40088.0
2024-03-27 13:00:00,70.51,70.55,70.48,70.51,29161.0,67.6108,67.6491,67.582,67.6108,29161.0
2024-03-27 13:10:00,70.51,70.64,70.49,70.64,50810.0,67.6108,67.7354,67.5916,67.7354,50810.0
2024-03-27 13:20:00,70.64,70.72,70.63,70.7,52051.0,67.7354,67.8121,67.7258,67.7929,52051.0
2024-03-27 13:30:00,70.7,70.72,70.61,70.63,40560.0,67.7929,67.8121,67.7066,67.7258,40560.0
2024-03-27 13:40:00,70.63,70.68,70.56,70.65,80663.0,67.7258,67.7738,67.6587,67.745,80663.0
2024-03-27 13:50:00,70.65,70.65,70.56,70.58,15977.0,67.745,67.745,67.6587,67.6779,15977.0
2024-03-27 14:00:00,70.59,70.73,70.58,70.72,34902.0,67.6875,67.8217,67.6779,67.8121,34902.0
2024-03-27 14:10:00,70.72,70.79,70.7,70.78,83765.0,67.8121,67.8792,67.7929,67.8697,83765.0
2024-03-27 14:20:00,70.78,70.82,70.76,70.82,45585.0,67.8697,67.908,67.8505,67.908,45585.0
2024-03-27 14:30:00,70.82,70.83,70.74,70.78,62495.0,67.908,67.9176,67.8313,67.8697,62495.0
2024-03-27 14:40:00,70.78,70.78,70.71,70.75,22703.0,67.8697,67.8697,67.8025,67.8409,22703.0
2024-03-27 14:50:00,70.75,70.76,70.7,70.76,28240.0,67.8409,67.8505,67.7929,67.8505,28240.0
2024-03-27 15:00:00,70.77,70.79,70.71,70.72,34153.0,67.8601,67.8792,67.8025,67.8121,34153.0
2024-03-27 15:10:00,70.72,70.73,70.6,70.63,39195.0,67.8121,67.8217,67.6971,67.7258,39195.0
2024-03-27 15:20:00,70.62,70.82,70.62,70.77,76260.0,67.7162,67.908,67.7162,67.8601,76260.0
2024-03-27 15:30:00,70.77,70.83,70.71,70.75,71394.0,67.8601,67.9176,67.8025,67.8409,71394.0
2024-03-27 15:40:00,70.75,70.83,70.7,70.7,114381.0,67.8409,67.9176,67.7929,67.7929,114381.0
2024-03-27 15:50:00,70.71,71.07,70.68,71.05,486119.0,67.8025,68.1477,67.7738,68.1285,486119.0
2024-03-28 09:30:00,71.02,71.44,71.01,71.28,92902.0,68.0998,68.5025,68.0902,68.3491,92902.0
2024-03-28 09:40:00,71.24,71.28,70.96,70.99,31868.0,68.3107,68.3491,68.0422,68.071,31868.0
2024-03-28 09:50:00,70.98,71.0,70.8,70.92,37329.0,68.0614,68.0806,67.8888,68.0039,37329.0
2024-03-28 10:00:00,70.92,71.09,70.9,71.06,92221.0,68.0039,68.1669,67.9847,68.1381,92221.0
2024-03-28 10:10:00,71.04,71.27,71.03,71.19,96526.0,68.119,68.3395,68.1094,68.2628,96526.0
2024-03-28 10:20:00,71.19,71.22,71.06,71.2,119593.0,68.2628,68.2916,68.1381,68.2724,119593.0
2024-03-28 10:30:00,71.21,71.33,71.19,71.33,36386.0,68.282,68.397,68.2628,68.397,36386.0
2024-03-28 10:40:00,71.33,71.49,71.32,71.45,106438.0,68.397,68.5505,68.3874,68.5121,106438.0
2024-03-28 10:50:00,71.44,71.5,71.4,71.41,48180.0,68.5025,68.56,68.4642,68.4737,48180.0
2024-03-28 11:00:00,71.41,71.55,71.36,71.55,81239.0,68.4737,68.608,68.4258,68.608,81239.0
2024-03-28 11:10:00,71.55,71.62,71.5,71.55,68921.0,68.608,68.6751,68.56,68.608,68921.0
2024-03-28 11:20:00,71.55,71.59,71.46,71.48,52418.0,68.608,68.6463,68.5217,68.5409,52418.0
2024-03-28 11:30:00,71.48,71.48,71.25,71.31,45224.0,68.5409,68.5409,68.3203,68.3779,45224.0
2024-03-28 11:40:00,71.31,71.37,71.29,71.35,44820.0,68.3779,68.4354,68.3587,68.4162,44820.0
2024-03-28 11:50:00,71.34,71.35,71.3,71.31,26857.0,68.4066,68.4162,68.3683,68.3779,26857.0
2024-03-28 12:00:00,71.3,71.43,71.3,71.37,33995.0,68.3683,68.4929,68.3683,68.4354,33995.0
2024-03-28 12:10:00,71.37,71.39,71.31,71.36,24816.0,68.4354,68.4546,68.3779,68.4258,24816.0
2024-03-28 12:20:00,71.37,71.48,71.35,71.41,26887.0,68.4354,68.5409,68.4162,68.4737,26887.0
2024-03-28 12:30:00,71.41,71.51,71.39,71.51,19690.0,68.4737,68.5696,68.4546,68.5696,19690.0
2024-03-28 12:40:00,71.51,71.51,71.4,71.45,36797.0,68.5696,68.5696,68.4642,68.5121,36797.0
2024-03-28 12:50:00,71.45,71.48,71.41,71.42,36306.0,68.5121,68.5409,68.4737,68.4833,36306.0
2024-03-28 13:00:00,71.42,71.47,71.4,71.45,42321.0,68.4833,68.5313,68.4642,68.5121,42321.0
2024-03-28 13:10:00,71.45,71.5,71.42,71.43,44900.0,68.5121,68.56,68.4833,68.4929,44900.0
2024-03-28 13:20:00,71.42,71.45,71.4,71.42,18843.0,68.4833,68.5121,68.4642,68.4833,18843.0
2024-03-28 13:30:00,71.41,71.44,71.32,71.34,34679.0,68.4737,68.5025,68.3874,68.4066,34679.0
2024-03-28 13:40:00,71.33,71.46,71.31,71.45,25724.0,68.397,68.5217,68.3779,68.5121,25724.0
2024-03-28 13:50:00,71.44,71.59,71.42,71.59,20252.0,68.5025,68.6463,68.4833,68.6463,20252.0
2024-03-28 14:00:00,71.58,71.63,71.53,71.6,68765.0,68.6368,68.6847,68.5888,68.6559,68765.0
2024-03-28 14:10:00,71.6,71.65,71.57,71.63,35101.0,68.6559,68.7039,68.6272,68.6847,35101.0
2024-03-28 14:20:00,71.63,71.69,71.6,71.62,38359.0,68.6847,68.7422,68.6559,68.6751,38359.0
2024-03-28 14:30:00,71.62,71.64,71.56,71.62,85012.0,68.6751,68.6943,68.6176,68.6751,85012.0
2024-03-28 14:40:00,71.61,71.64,71.57,71.59,81863.0,68.6655,68.6943,68.6272,68.6463,81863.0
2024-03-28 14:50:00,71.59,71.65,71.48,71.62,43768.0,68.6463,68.7039,68.5409,68.6751,43768.0
2024-03-28 15:00:00,71.62,71.65,71.55,71.63,63482.0,68.6751,68.7039,68.608,68.6847,63482.0
2024-03-28 15:10:00,71.64,71.74,71.62,71.69,62177.0,68.6943,68.7902,68.6751,68.7422,62177.0
2024-03-28 15:20:00,71.69,71.74,71.67,71.71,79331.0,68.7422,68.7902,68.7231,68.7614,79331.0
2024-03-28 15:30:00,71.71,71.76,71.65,71.69,163430.0,68.7614,68.8094,68.7039,68.7422,163430.0
2024-03-28 15:40:00,71.69,71.79,71.68,71.78,106755.0,68.7422,68.8381,68.7326,68.8285,106755.0
2024-03-28 15:50:00,71.78,71.91,71.68,71.73,554004.0,68.8285,68.9532,68.7326,68.7806,554004.0
2024-04-01 09:30:00,71.49,71.7,70.9,70.95,135097.0,68.5505,68.7518,67.9847,68.0327,135097.0
2024-04-01 09:40:00,70.92,71.14,70.85,71.01,63325.0,68.0039,68.2148,67.9368,68.0902,63325.0
2024-04-01 09:50:00,71.02,71.14,70.99,70.99,41409.0,68.0998,68.2148,68.071,68.071,41409.0
2024-04-01 10:00:00,70.98,70.98,70.56,70.67,80777.0,68.0614,68.0614,67.6587,67.7642,80777.0
2024-04-01 10:10:00,70.65,70.96,70.65,70.95,30684.0,67.745,68.0422,67.745,68.0327,30684.0
2024-04-01 10:20:00,70.91,70.94,70.78,70.84,44883.0,67.9943,68.0231,67.8697,67.9272,44883.0
2024-04-01 10:30:00,70.86,70.93,70.76,70.78,38853.0,67.9464,68.0135,67.8505,67.8697,38853.0
2024-04-01 10:40:00,70.78,70.88,70.71,70.87,50695.0,67.8697,67.9655,67.8025,67.956,50695.0
2024-04-01 10:50:00,70.87,70.96,70.85,70.87,21282.0,67.956,68.0422,67.9368,67.956,21282.0
2024-04-01 11:00:00,70.87,70.93,70.82,70.84,22868.0,67.956,68.0135,67.908,67.9272,22868.0
2024-04-01 11:10:00,70.84,70.92,70.77,70.86,35852.0,67.9272,68.0039,67.8601,67.9464,35852.0
2024-04-01 11:20:00,70.86,70.92,70.85,70.88,43574.0,67.9464,68.0039,67.9368,67.9655,43574.0
2024-04-01 11:30:00,70.87,70.89,70.77,70.84,34053.0,67.956,67.9751,67.8601,67.9272,34053.0
2024-04-01 11:40:00,70.83,70.83,70.7,70.73,28086.0,67.9176,67.9176,67.7929,67.8217,28086.0
2024-04-01 11:50:00,70.72,70.77,70.7,70.72,53524.0,67.8121,67.8601,67.7929,67.8121,53524.0
2024-04-01 12:00:00,70.7,70.75,70.66,70.69,33386.0,67.7929,67.8409,67.7546,67.7834,33386.0
2024-04-01 12:10:00,70.7,70.76,70.64,70.73,30957.0,67.7929,67.8505,67.7354,67.8217,30957.0
2024-04-01 12:20:00,70.73,70.84,70.72,70.84,32685.0,67.8217,67.9272,67.8121,67.9272,32685.0
2024-04-01 12:30:00,70.84,70.84,70.73,70.81,37254.0,67.9272,67.9272,67.8217,67.8984,37254.0
2024-04-01 12:40:00,70.81,70.85,70.79,70.84,33587.0,67.8984,67.9368,67.8792,67.9272,33587.0
2024-04-01 12:50:00,70.85,70.93,70.84,70.93,55332.0,67.9368,68.0135,67.9272,68.0135,55332.0
2024-04-01 13:00:00,70.92,71.0,70.89,70.98,35189.0,68.0039,68.0806,67.9751,68.0614,35189.0
2024-04-01 13:10:00,70.98,71.01,70.84,70.89,52044.0,68.0614,68.0902,67.9272,67.9751,52044.0
2024-04-01 13:20:00,70.88,70.97,70.88,70.95,39805.0,67.9655,68.0518,67.9655,68.0327,39805.0
2024-04-01 13:30:00,70.94,70.97,70.84,70.94,34683.0,68.0231,68.0518,67.9272,68.0231,34683.0
2024-04-01 13:40:00,70.94,71.01,70.92,70.96,30957.0,68.0231,68.0902,68.0039,68.0422,30957.0
2024-04-01 13:50:00,70.95,71.02,70.94,71.02,57806.0,68.0327,68.0998,68.0231,68.0998,57806.0
2024-04-01 14:00:00,71.02,71.02,70.85,70.89,66580.0,68.0998,68.0998,67.9368,67.9751,66580.0
2024-04-01 14:10:00,70.89,70.95,70.85,70.94,102705.0,67.9751,68.0327,67.9368,68.0231,102705.0
2024-04-01 14:20:00,70.95,71.08,70.95,71.06,25012.0,68.0327,68.1573,68.0327,68.1381,25012.0
2024-04-01 14:30:00,71.06,71.08,71.0,71.07,35012.0,68.1381,68.1573,68.0806,68.1477,35012.0
2024-04-01 14:40:00,71.08,71.09,71.03,71.03,29100.0,68.1573,68.1669,68.1094,68.1094,29100.0
2024-04-01 14:50:00,71.04,71.09,71.04,71.06,33190.0,68.119,68.1669,68.119,68.1381,33190.0
2024-04-01 15:00:00,71.06,71.17,71.04,71.17,34074.0,68.1381,68.2436,68.119,68.2436,34074.0
2024-04-01 15:10:00,71.17,71.19,71.0,71.0,36172.0,68.2436,68.2628,68.0806,68.0806,36172.0
2024-04-01 15:20:00,71.0,71.1,71.0,71.09,56012.0,68.0806,68.1765,68.0806,68.1669,56012.0
2024-04-01 15:30:00,71.09,71.16,71.04,71.08,46470.0,68.1669,68.234,68.119,68.1573,46470.0
2024-04-01 15:40:00,71.09,71.19,71.06,71.06,73231.0,68.1669,68.2628,68.1381,68.1381,73231.0
2024-04-01 15:50:00,71.06,71.19,71.04,71.09,354615.0,68.1381,68.2628,68.119,68.1669,354615.0
2024-04-02 09:30:00,71.24,71.78,71.09,71.76,123627.0,68.3107,68.8285,68.1669,68.8094,123627.0
2024-04-02 09:40:00,71.76,71.85,71.55,71.6,65582.0,68.8094,68.8957,68.608,68.6559,65582.0
2024-04-02 09:50:00,71.61,71.69,71.54,71.6,56411.0,68.6655,68.7422,68.5984,68.6559,56411.0
2024-04-02 10:00:00,71.61,71.78,71.6,71.73,183274.0,68.6655,68.8285,68.6559,68.7806,183274.0
2024-04-02 10:10:00,71.74,71.85,71.68,71.85,34240.0,68.7902,68.8957,68.7326,68.8957,34240.0
2024-04-02 10:20:00,71.84,72.08,71.84,72.01,90500.0,68.8861,69.1162,68.8861,69.0491,90500.0
2024-04-02 10:30:00,72.01,72.07,71.93,72.0,52084.0,69.0491,69.1066,68.9724,69.0395,52084.0
2024-04-02 10:40:00,72.01,72.01,71.87,71.98,48051.0,69.0491,69.0491,68.9148,69.0203,48051.0
2024-04-02 10:50:00,71.98,72.04,71.95,72.02,52108.0,69.0203,69.0778,68.9915,69.0587,52108.0
2024-04-02 11:00:00,72.02,72.03,71.79,71.79,33816.0,69.0587,69.0683,68.8381,68.8381,33816.0
2024-04-02 11:10:00,71.78,71.84,71.74,71.78,44880.0,68.8285,68.8861,68.7902,68.8285,44880.0
2024-04-02 11:20:00,71.78,71.8,71.63,71.66,31299.0,68.8285,68.8477,68.6847,68.7135,31299.0
2024-04-02 11:30:00,71.66,71.7,71.54,71.54,45329.0,68.7135,68.7518,68.5984,68.5984,45329.0
2024-04-02 11:40:00,71.54,71.59,71.51,71.59,27267.0,68.5984,68.6463,68.5696,68.6463,27267.0
2024-04-02 11:50:00,71.59,71.69,71.55,71.68,39737.0,68.6463,68.7422,68.608,68.7326,39737.0
2024-04-02 12:00:00,71.7,71.7,71.58,71.59,28524.0,68.7518,68.7518,68.6368,68.6463,28524.0
2024-04-02 12:10:00,71.58,71.59,71.5,71.58,23337.0,68.6368,68.6463,68.56,68.6368,23337.0
2024-04-02 12:20:00,71.58,71.61,71.55,71.57,19718.0,68.6368,68.6655,68.608,68.6272,19718.0
2024-04-02 12:30:00,71.57,71.61,71.52,71.61,29128.0,68.6272,68.6655,68.5792,68.6655,29128.0
2024-04-02 12:40:00,71.62,71.65,71.57,71.65,24736.0,68.6751,68.7039,68.6272,68.7039,24736.0
2024-04-02 12:50:00,71.64,71.69,71.6,71.67,24880.0,68.6943,68.7422,68.6559,68.7231,24880.0
2024-04-02 13:00:00,71.67,71.67,71.53,71.56,25015.0,68.7231,68.7231,68.5888,68.6176,25015.0
2024-04-02 13:10:00,71.56,71.58,71.52,71.57,27162.0,68.6176,68.6368,68.5792,68.6272,27162.0
2024-04-02 13:20:00,71.57,71.61,71.52,71.55,42194.0,68.6272,68.6655,68.5792,68.608,42194.0
2024-04-02 13:30:00,71.55,71.56,71.46,71.5,40715.0,68.608,68.6176,68.5217,68.56,40715.0
2024-04-02 13:40:00,71.49,71.58,71.48,71.56,37807.0,68.5505,68.6368,68.5409,68.6176,37807.0
2024-04-02 13:50:00,71.56,71.62,71.54,71.58,39146.0,68.6176,68.6751,68.5984,68.6368,39146.0
2024-04-02 14:00:00,71.58,71.6,71.52,71.54,31545.0,68.6368,68.6559,68.5792,68.5984,31545.0
2024-04-02 14:10:00,71.54,71.6,71.44,71.45,38523.0,68.5984,68.6559,68.5025,68.5121,38523.0
2024-04-02 14:20:00,71.45,71.47,71.42,71.45,34673.0,68.5121,68.5313,68.4833,68.5121,34673.0
2024-04-02 14:30:00,71.45,71.51,71.42,71.47,39582.0,68.5121,68.5696,68.4833,68.5313,39582.0
2024-04-02 14:40:00,71.46,71.51,71.33,71.33,38992.0,68.5217,68.5696,68.397,68.397,38992.0
2024-04-02 14:50:00,71.34,71.4,71.33,71.37,38730.0,68.4066,68.4642,68.397,68.4354,38730.0
2024-04-02 15:00:00,71.35,71.5,71.34,71.43,56319.0,68.4162,68.56,68.4066,68.4929,56319.0
2024-04-02 15:10:00,71.44,71.51,71.41,71.5,35836.0,68.5025,68.5696,68.4737,68.56,35836.0
2024-04-02 15:20:00,71.5,71.53,71.45,71.46,55292.0,68.56,68.5888,68.5121,68.5217,55292.0
2024-04-02 15:30:00,71.47,71.53,71.39,71.42,86706.0,68.5313,68.5888,68.4546,68.4833,86706.0
2024-04-02 15:40:00,71.41,71.44,71.29,71.33,110041.0,68.4737,68.5025,68.3587,68.397,110041.0
2024-04-02 15:50:00,71.33,71.42,71.28,71.35,434763.0,68.397,68.4833,68.3491,68.4162,434763.0
2024-04-03 09:30:00,71.44,71.65,71.06,71.13,110320.0,68.5025,68.7039,68.1381,68.2053,110320.0
2024-04-03 09:40:00,71.12,71.67,71.02,71.26,224457.0,68.1957,68.7231,68.0998,68.3299,224457.0
2024-04-03 09:50:00,71.28,71.3,70.91,70.97,45174.0,68.3491,68.3683,67.9943,68.0518,45174.0
2024-04-03 10:00:00,70.98,71.29,70.93,71.26,71523.0,68.0614,68.3587,68.0135,68.3299,71523.0
2024-04-03 10:10:00,71.27,71.39,71.25,71.38,22224.0,68.3395,68.4546,68.3203,68.445,22224.0
2024-04-03 10:20:00,71.38,71.49,71.25,71.26,223205.0,68.445,68.5505,68.3203,68.3299,223205.0
2024-04-03 10:30:00,71.26,71.28,71.14,71.14,34587.0,68.3299,68.3491,68.2148,68.2148,34587.0
2024-04-03 10:40:00,71.14,71.23,71.09,71.2,28787.0,68.2148,68.3011,68.1669,68.2724,28787.0
2024-04-03 10:50:00,71.2,71.2,71.11,71.14,18360.0,68.2724,68.2724,68.1861,68.2148,18360.0
2024-04-03 11:00:00,71.14,71.2,71.07,71.12,42971.0,68.2148,68.2724,68.1477,68.1957,42971.0
2024-04-03 11:10:00,71.12,71.15,71.05,71.08,17865.0,68.1957,68.2244,68.1285,68.1573,17865.0
2024-04-03 11:20:00,71.09,71.11,71.06,71.1,14041.0,68.1669,68.1861,68.1381,68.1765,14041.0
2024-04-03 11:30:00,71.09,71.16,71.08,71.14,21401.0,68.1669,68.234,68.1573,68.2148,21401.0
2024-04-03 11:40:00,71.14,71.16,71.0,71.03,11931.0,68.2148,68.234,68.0806,68.1094,11931.0
2024-04-03 11:50:00,71.04,71.14,71.04,71.11,27646.0,68.119,68.2148,68.119,68.1861,27646.0
2024-04-03 12:00:00,71.13,71.21,71.1,71.18,24093.0,68.2053,68.282,68.1765,68.2532,24093.0
2024-04-03 12:10:00,71.18,71.27,71.13,71.23,31950.0,68.2532,68.3395,68.2053,68.3011,31950.0
2024-04-03 12:20:00,71.23,71.29,71.2,71.26,13268.0,68.3011,68.3587,68.2724,68.3299,13268.0
2024-04-03 12:30:00,71.27,71.28,71.07,71.07,21613.0,68.3395,68.3491,68.1477,68.1477,21613.0
2024-04-03 12:40:00,71.06,71.11,70.99,71.03,17275.0,68.1381,68.1861,68.071,68.1094,17275.0
2024-04-03 12:50:00,71.02,71.04,70.93,70.94,19704.0,68.0998,68.119,68.0135,68.0231,19704.0
2024-04-03 13:00:00,70.92,70.96,70.86,70.96,25782.0,68.0039,68.0422,67.9464,68.0422,25782.0
2024-04-03 13:10:00,70.96,71.0,70.94,70.96,19013.0,68.0422,68.0806,68.0231,68.0422,19013.0
2024-04-03 13:20:00,70.96,71.07,70.95,71.07,53765.0,68.0422,68.1477,68.0327,68.1477,53765.0
2024-04-03 13:30:00,71.07,71.08,71.0,71.01,113112.0,68.1477,68.1573,68.0806,68.0902,113112.0
2024-04-03 13:40:00,71.02,71.08,70.99,70.99,20793.0,68.0998,68.1573,68.071,68.071,20793.0
2024-04-03 13:50:00,70.99,71.0,70.8,70.82,25284.0,68.071,68.0806,67.8888,67.908,25284.0
2024-04-03 14:00:00,70.8,70.9,70.8,70.81,28319.0,67.8888,67.9847,67.8888,67.8984,28319.0
2024-04-03 14:10:00,70.81,70.91,70.8,70.9,27204.0,67.8984,67.9943,67.8888,67.9847,27204.0
2024-04-03 14:20:00,70.88,70.96,70.87,70.9,54500.0,67.9655,68.0422,67.956,67.9847,54500.0
2024-04-03 14:30:00,70.91,70.91,70.81,70.87,21147.0,67.9943,67.9943,67.8984,67.956,21147.0
2024-04-03 14:40:00,70.88,70.91,70.86,70.9,12093.0,67.9655,67.9943,67.9464,67.9847,12093.0
2024-04-03 14:50:00,70.91,71.0,70.91,70.97,60915.0,67.9943,68.0806,67.9943,68.0518,60915.0
2024-04-03 15:00:00,70.96,71.03,70.95,70.96,24997.0,68.0422,68.1094,68.0327,68.0422,24997.0
2024-04-03 15:10:00,70.97,70.97,70.88,70.92,34127.0,68.0518,68.0518,67.9655,68.0039,34127.0
2024-04-03 15:20:00,70.92,71.0,70.89,71.0,21890.0,68.0039,68.0806,67.9751,68.0806,21890.0
2024-04-03 15:30:00,71.02,71.12,71.01,71.09,34841.0,68.0998,68.1957,68.0902,68.1669,34841.0
2024-04-03 15:40:00,71.09,71.21,71.08,71.2,64384.0,68.1669,68.282,68.1573,68.2724,64384.0
2024-04-03 15:50:00,71.2,71.2,70.92,70.98,475663.0,68.2724,68.2724,68.0039,68.0614,475663.0
2024-04-04 09:30:00,70.98,71.37,70.43,70.55,424375.0,68.0614,68.4354,67.534,67.6491,424375.0
2024-04-04 09:40:00,70.58,71.0,70.58,70.91,218635.0,67.6779,68.0806,67.6779,67.9943,218635.0
2024-04-04 09:50:00,70.9,70.91,70.35,70.38,307321.0,67.9847,67.9943,67.4573,67.4861,307321.0
2024-04-04 10:00:00,70.39,70.56,70.21,70.26,105117.0,67.4957,67.6587,67.3231,67.371,105117.0
2024-04-04 10:10:00,70.25,70.55,70.24,70.48,68392.0,67.3614,67.6491,67.3519,67.582,68392.0
2024-04-04 10:20:00,70.49,70.55,70.39,70.41,67897.0,67.5916,67.6491,67.4957,67.5149,67897.0
2024-04-04 10:30:00,70.42,70.46,70.28,70.29,85612.0,67.5245,67.5628,67.3902,67.3998,85612.0
2024-04-04 10:40:00,70.28,70.39,70.27,70.28,68201.0,67.3902,67.4957,67.3806,67.3902,68201.0
2024-04-04 10:50:00,70.28,70.38,70.23,70.27,90203.0,67.3902,67.4861,67.3423,67.3806,90203.0
2024-04-04 11:00:00,70.28,70.37,70.23,70.37,72938.0,67.3902,67.4765,67.3423,67.4765,72938.0
2024-04-04 11:10:00,70.39,70.53,70.38,70.48,60531.0,67.4957,67.6299,67.4861,67.582,60531.0
2024-04-04 11:20:00,70.49,70.56,70.46,70.48,44505.0,67.5916,67.6587,67.5628,67.582,44505.0
2024-04-04 11:30:00,70.49,70.52,70.42,70.44,43678.0,67.5916,67.6203,67.5245,67.5436,43678.0
2024-04-04 11:40:00,70.44,70.48,70.33,70.39,40087.0,67.5436,67.582,67.4382,67.4957,40087.0
2024-04-04 11:50:00,70.39,70.5,70.38,70.41,34512.0,67.4957,67.6012,67.4861,67.5149,34512.0
2024-04-04 12:00:00,70.42,70.44,70.33,70.36,79966.0,67.5245,67.5436,67.4382,67.4669,79966.0
2024-04-04 12:10:00,70.36,70.44,70.35,70.37,56113.0,67.4669,67.5436,67.4573,67.4765,56113.0
2024-04-04 12:20:00,70.36,70.44,70.32,70.32,45395.0,67.4669,67.5436,67.4286,67.4286,45395.0
2024-04-04 12:30:00,70.32,70.34,70.22,70.25,70160.0,67.4286,67.4477,67.3327,67.3614,70160.0
2024-04-04 12:40:00,70.26,70.3,70.19,70.23,44930.0,67.371,67.4094,67.3039,67.3423,44930.0
2024-04-04 12:50:00,70.23,70.32,70.22,70.22,52469.0,67.3423,67.4286,67.3327,67.3327,52469.0
2024-04-04 13:00:00,70.21,70.34,70.18,70.33,44471.0,67.3231,67.4477,67.2943,67.4382,44471.0
2024-04-04 13:10:00,70.33,70.34,70.26,70.28,38613.0,67.4382,67.4477,67.371,67.3902,38613.0
2024-04-04 13:20:00,70.28,70.34,70.26,70.34,37646.0,67.3902,67.4477,67.371,67.4477,37646.0
2024-04-04 13:30:00,70.33,70.37,70.27,70.36,48321.0,67.4382,67.4765,67.3806,67.4669,48321.0
2024-04-04 13:40:00,70.36,70.39,70.3,70.33,27961.0,67.4669,67.4957,67.4094,67.4382,27961.0
2024-04-04 13:50:00,70.32,70.33,70.21,70.21,40854.0,67.4286,67.4382,67.3231,67.3231,40854.0
2024-04-04 14:00:00,70.21,70.21,69.98,69.98,47907.0,67.3231,67.3231,67.1025,67.1025,47907.0
2024-04-04 14:10:00,69.97,70.08,69.94,69.95,39153.0,67.093,67.1984,67.0642,67.0738,39153.0
2024-04-04 14:20:00,69.94,70.05,69.9,69.93,49426.0,67.0642,67.1697,67.0258,67.0546,49426.0
2024-04-04 14:30:00,69.93,69.93,69.75,69.92,40957.0,67.0546,67.0546,66.882,67.045,40957.0
2024-04-04 14:40:00,69.93,69.98,69.84,69.84,161921.0,67.0546,67.1025,66.9683,66.9683,161921.0
2024-04-04 14:50:00,69.85,69.92,69.69,69.75,112878.0,66.9779,67.045,66.8245,66.882,112878.0
2024-04-04 15:00:00,69.76,69.97,69.69,69.94,127969.0,66.8916,67.093,66.8245,67.0642,127969.0
2024-04-04 15:10:00,69.93,70.05,69.88,69.97,56142.0,67.0546,67.1697,67.0067,67.093,56142.0
2024-04-04 15:20:00,69.98,70.06,69.75,69.79,145817.0,67.1025,67.1793,66.882,66.9204,145817.0
2024-04-04 15:30:00,69.78,69.83,69.66,69.75,150842.0,66.9108,66.9587,66.7957,66.882,150842.0
2024-04-04 15:40:00,69.74,70.15,69.7,70.14,512825.0,66.8724,67.2656,66.8341,67.256,512825.0
2024-04-04 15:50:00,70.15,70.23,70.04,70.05,607643.0,67.2656,67.3423,67.1601,67.1697,607643.0
2024-04-05 09:30:00,69.55,69.89,69.44,69.62,90320.0,66.6902,67.0162,66.5847,66.7573,90320.0
2024-04-05 09:40:00,69.61,69.63,69.15,69.37,45284.0,66.7478,66.7669,66.3067,66.5176,45284.0
2024-04-05 09:50:00,69.38,69.56,69.36,69.44,38979.0,66.5272,66.6998,66.508,66.5847,38979.0
2024-04-05 10:00:00,69.42,69.62,69.36,69.47,77887.0,66.5656,66.7573,66.508,66.6135,77887.0
2024-04-05 10:10:00,69.48,69.62,69.45,69.48,563610.0,66.6231,66.7573,66.5943,66.6231,563610.0
2024-04-05 10:20:00,69.48,69.52,69.36,69.38,50575.0,66.6231,66.6615,66.508,66.5272,50575.0
2024-04-05 10:30:00,69.38,69.61,69.38,69.56,27358.0,66.5272,66.7478,66.5272,66.6998,27358.0
2024-04-05 10:40:00,69.57,69.57,69.46,69.57,53054.0,66.7094,66.7094,66.6039,66.7094,53054.0
2024-04-05 10:50:00,69.58,69.74,69.58,69.7,28079.0,66.719,66.8724,66.719,66.8341,28079.0
2024-04-05 11:00:00,69.69,69.69,69.51,69.57,307549.0,66.8245,66.8245,66.6519,66.7094,307549.0
2024-04-05 11:10:00,69.56,69.77,69.55,69.73,25510.0,66.6998,66.9012,66.6902,66.8628,25510.0
2024-04-05 11:20:00,69.73,69.79,69.69,69.79,26972.0,66.8628,66.9204,66.8245,66.9204,26972.0
2024-04-05 11:30:00,69.79,69.92,69.77,69.8,26820.0,66.9204,67.045,66.9012,66.9299,26820.0
2024-04-05 11:40:00,69.8,69.96,69.79,69.93,40673.0,66.9299,67.0834,66.9204,67.0546,40673.0
2024-04-05 11:50:00,69.96,70.04,69.94,70.01,26277.0,67.0834,67.1601,67.0642,67.1313,26277.0
2024-04-05 12:00:00,70.02,70.02,69.85,69.96,34969.0,67.1409,67.1409,66.9779,67.0834,34969.0
2024-04-05 12:10:00,69.94,70.07,69.94,70.05,30375.0,67.0642,67.1888,67.0642,67.1697,30375.0
2024-04-05 12:20:00,70.05,70.08,69.96,69.99,29002.0,67.1697,67.1984,67.0834,67.1121,29002.0
2024-04-05 12:30:00,69.98,70.01,69.93,70.01,21169.0,67.1025,67.1313,67.0546,67.1313,21169.0
2024-04-05 12:40:00,70.01,70.1,70.0,70.03,50557.0,67.1313,67.2176,67.1217,67.1505,50557.0
2024-04-05 12:50:00,70.02,70.14,70.02,70.12,49375.0,67.1409,67.256,67.1409,67.2368,49375.0
2024-04-05 13:00:00,70.13,70.13,69.84,69.89,75020.0,67.2464,67.2464,66.9683,67.0162,75020.0
2024-04-05 13:10:00,69.89,69.9,69.63,69.63,66525.0,67.0162,67.0258,66.7669,66.7669,66525.0
2024-04-05 13:20:00,69.63,69.83,69.58,69.75,148049.0,66.7669,66.9587,66.719,66.882,148049.0
2024-04-05 13:30:00,69.75,69.82,69.66,69.81,85672.0,66.882,66.9491,66.7957,66.9395,85672.0
2024-04-05 13:40:00,69.81,69.9,69.77,69.89,77311.0,66.9395,67.0258,66.9012,67.0162,77311.0
2024-04-05 13:50:00,69.89,69.91,69.8,69.85,46634.0,67.0162,67.0354,66.9299,66.9779,46634.0
2024-04-05 14:00:00,69.87,70.01,69.73,69.98,127847.0,66.9971,67.1313,66.8628,67.1025,127847.0
2024-04-05 14:10:00,69.98,70.03,69.85,69.87,40877.0,67.1025,67.1505,66.9779,66.9971,40877.0
2024-04-05 14:20:00,69.87,70.03,69.78,69.78,70713.0,66.9971,67.1505,66.9108,66.9108,70713.0
2024-04-05 14:30:00,69.79,69.96,69.76,69.91,100450.0,66.9204,67.0834,66.8916,67.0354,100450.0
2024-04-05 14:40:00,69.91,69.96,69.75,69.79,52380.0,67.0354,67.0834,66.882,66.9204,52380.0
2024-04-05 14:50:00,69.79,69.84,69.68,69.84,57460.0,66.9204,66.9683,66.8149,66.9683,57460.0
2024-04-05 15:00:00,69.85,69.87,69.74,69.84,96633.0,66.9779,66.9971,66.8724,66.9683,96633.0
2024-04-05 15:10:00,69.85,69.95,69.79,69.92,221070.0,66.9779,67.0738,66.9204,67.045,221070.0
2024-04-05 15:20:00,69.92,70.05,69.89,69.98,50778.0,67.045,67.1697,67.0162,67.1025,50778.0
2024-04-05 15:30:00,69.98,70.05,69.93,70.04,55585.0,67.1025,67.1697,67.0546,67.1601,55585.0
2024-04-05 15:40:00,70.04,70.09,69.96,70.05,83917.0,67.1601,67.208,67.0834,67.1697,83917.0
2024-04-05 15:50:00,70.05,70.16,69.83,69.85,635004.0,67.1697,67.2751,66.9587,66.9779,635004.0
2024-04-08 09:30:00,69.76,70.28,69.75,70.28,73446.0,66.8916,67.3902,66.882,67.3902,73446.0
2024-04-08 09:40:00,70.25,70.32,69.96,69.97,37539.0,67.3614,67.4286,67.0834,67.093,37539.0
2024-04-08 09:50:00,69.98,69.99,69.72,69.78,49313.0,67.1025,67.1121,66.8532,66.9108,49313.0
2024-04-08 10:00:00,69.76,69.81,69.63,69.76,167500.0,66.8916,66.9395,66.7669,66.8916,167500.0
2024-04-08 10:10:00,69.76,69.84,69.73,69.78,96158.0,66.8916,66.9683,66.8628,66.9108,96158.0
2024-04-08 10:20:00,69.79,69.96,69.75,69.84,84003.0,66.9204,67.0834,66.882,66.9683,84003.0
2024-04-08 10:30:00,69.83,69.9,69.79,69.89,43980.0,66.9587,67.0258,66.9204,67.0162,43980.0
2024-04-08 10:40:00,69.9,70.04,69.89,70.01,112139.0,67.0258,67.1601,67.0162,67.1313,112139.0
2024-04-08 10:50:00,70.01,70.03,69.91,69.91,37619.0,67.1313,67.1505,67.0354,67.0354,37619.0
2024-04-08 11:00:00,69.92,70.01,69.91,69.94,44348.0,67.045,67.1313,67.0354,67.0642,44348.0
2024-04-08 11:10:00,69.95,70.02,69.93,69.97,57280.0,67.0738,67.1409,67.0546,67.093,57280.0
2024-04-08 11:20:00,69.96,70.01,69.93,69.96,30138.0,67.0834,67.1313,67.0546,67.0834,30138.0
2024-04-08 11:30:00,69.98,70.0,69.92,69.96,22664.0,67.1025,67.1217,67.045,67.0834,22664.0
2024-04-08 11:40:00,69.96,69.98,69.88,69.92,31696.0,67.0834,67.1025,67.0067,67.045,31696.0
2024-04-08 11:50:00,69.92,70.0,69.9,69.97,31807.0,67.045,67.1217,67.0258,67.093,31807.0
2024-04-08 12:00:00,69.96,70.0,69.91,69.97,34866.0,67.0834,67.1217,67.0354,67.093,34866.0
2024-04-08 12:10:00,69.96,70.0,69.93,69.98,78199.0,67.0834,67.1217,67.0546,67.1025,78199.0
2024-04-08 12:20:00,69.98,70.06,69.96,70.05,45930.0,67.1025,67.1793,67.0834,67.1697,45930.0
2024-04-08 12:30:00,70.05,70.09,70.03,70.06,32436.0,67.1697,67.208,67.1505,67.1793,32436.0
2024-04-08 12:40:00,70.06,70.11,70.05,70.06,30692.0,67.1793,67.2272,67.1697,67.1793,30692.0
2024-04-08 12:50:00,70.06,70.11,70.02,70.09,39507.0,67.1793,67.2272,67.1409,67.208,39507.0
2024-04-08 13:00:00,70.1,70.12,70.05,70.11,139739.0,67.2176,67.2368,67.1697,67.2272,139739.0
2024-04-08 13:10:00,70.1,70.12,70.03,70.04,47443.0,67.2176,67.2368,67.1505,67.1601,47443.0
2024-04-08 13:20:00,70.03,70.1,70.0,70.01,29252.0,67.1505,67.2176,67.1217,67.1313,29252.0
2024-04-08 13:30:00,70.01,70.07,69.99,70.02,33427.0,67.1313,67.1888,67.1121,67.1409,33427.0
2024-04-08 13:40:00,70.03,70.1,70.02,70.09,45403.0,67.1505,67.2176,67.1409,67.208,45403.0
2024-04-08 13:50:00,70.09,70.16,70.09,70.11,28998.0,67.208,67.2751,67.208,67.2272,28998.0
2024-04-08 14:00:00,70.1,70.12,70.04,70.09,24546.0,67.2176,67.2368,67.1601,67.208,24546.0
2024-04-08 14:10:00,70.09,70.16,70.08,70.09,26901.0,67.208,67.2751,67.1984,67.208,26901.0
2024-04-08 14:20:00,70.09,70.13,70.07,70.12,37921.0,67.208,67.2464,67.1888,67.2368,37921.0
2024-04-08 14:30:00,70.12,70.12,70.06,70.09,22286.0,67.2368,67.2368,67.1793,67.208,22286.0
2024-04-08 14:40:00,70.09,70.12,70.07,70.09,53698.0,67.208,67.2368,67.1888,67.208,53698.0
2024-04-08 14:50:00,70.09,70.09,70.0,70.08,49434.0,67.208,67.208,67.1217,67.1984,49434.0
2024-04-08 15:00:00,70.08,70.12,70.04,70.12,24128.0,67.1984,67.2368,67.1601,67.2368,24128.0
2024-04-08 15:10:00,70.12,70.14,70.06,70.09,38164.0,67.2368,67.256,67.1793,67.208,38164.0
2024-04-08 15:20:00,70.09,70.11,69.95,70.0,63658.0,67.208,67.2272,67.0738,67.1217,63658.0
2024-04-08 15:30:00,70.0,70.06,69.95,69.98,86996.0,67.1217,67.1793,67.0738,67.1025,86996.0
2024-04-08 15:40:00,69.98,70.1,69.92,70.06,88209.0,67.1025,67.2176,67.045,67.1793,88209.0
2024-04-08 15:50:00,70.06,70.08,69.95,70.07,294033.0,67.1793,67.1984,67.0738,67.1888,294033.0
2024-04-09 09:30:00,70.36,70.58,70.11,70.28,81726.0,67.4669,67.6779,67.2272,67.3902,81726.0
2024-04-09 09:40:00,70.27,70.27,70.02,70.05,63600.0,67.3806,67.3806,67.1409,67.1697,63600.0
2024-04-09 09:50:00,70.06,70.1,69.91,69.99,208085.0,67.1793,67.2176,67.0354,67.1121,208085.0
2024-04-09 10:00:00,69.99,70.02,69.86,69.99,71964.0,67.1121,67.1409,66.9875,67.1121,71964.0
2024-04-09 10:10:00,69.99,70.14,69.96,70.13,42817.0,67.1121,67.256,67.0834,67.2464,42817.0
2024-04-09 10:20:00,70.14,70.29,70.05,70.26,402269.0,67.256,67.3998,67.1697,67.371,402269.0
2024-04-09 10:30:00,70.24,70.26,70.0,70.0,31150.0,67.3519,67.371,67.1217,67.1217,31150.0
2024-04-09 10:40:00,70.01,70.09,69.98,70.0,28541.0,67.1313,67.208,67.1025,67.1217,28541.0
2024-04-09 10:50:00,70.02,70.2,70.01,70.12,26962.0,67.1409,67.3135,67.1313,67.2368,26962.0
2024-04-09 11:00:00,70.13,70.15,70.06,70.15,22503.0,67.2464,67.2656,67.1793,67.2656,22503.0
2024-04-09 11:10:00,70.15,70.25,70.07,70.25,33645.0,67.2656,67.3614,67.1888,67.3614,33645.0
2024-04-09 11:20:00,70.25,70.27,70.16,70.18,20889.0,67.3614,67.3806,67.2751,67.2943,20889.0
2024-04-09 11:30:00,70.17,70.2,70.09,70.09,30004.0,67.2847,67.3135,67.208,67.208,30004.0
2024-04-09 11:40:00,70.1,70.29,70.1,70.25,19092.0,67.2176,67.3998,67.2176,67.3614,19092.0
2024-04-09 11:50:00,70.26,70.29,70.09,70.13,20905.0,67.371,67.3998,67.208,67.2464,20905.0
2024-04-09 12:00:00,70.14,70.16,70.03,70.03,20963.0,67.256,67.2751,67.1505,67.1505,20963.0
2024-04-09 12:10:00,70.02,70.07,69.98,70.03,24718.0,67.1409,67.1888,67.1025,67.1505,24718.0
2024-04-09 12:20:00,70.03,70.18,70.03,70.13,20955.0,67.1505,67.2943,67.1505,67.2464,20955.0
2024-04-09 12:30:00,70.14,70.3,70.13,70.22,68207.0,67.256,67.4094,67.2464,67.3327,68207.0
2024-04-09 12:40:00,70.22,70.29,70.16,70.28,51039.0,67.3327,67.3998,67.2751,67.3902,51039.0
2024-04-09 12:50:00,70.28,70.36,70.24,70.36,47868.0,67.3902,67.4669,67.3519,67.4669,47868.0
2024-04-09 13:00:00,70.34,70.38,70.25,70.3,60902.0,67.4477,67.4861,67.3614,67.4094,60902.0
2024-04-09 13:10:00,70.3,70.31,70.21,70.25,38450.0,67.4094,67.419,67.3231,67.3614,38450.0
2024-04-09 13:20:00,70.22,70.24,70.14,70.22,34831.0,67.3327,67.3519,67.256,67.3327,34831.0
2024-04-09 13:30:00,70.22,70.3,70.21,70.26,27533.0,67.3327,67.4094,67.3231,67.371,27533.0
2024-04-09 13:40:00,70.28,70.31,70.24,70.3,34432.0,67.3902,67.419,67.3519,67.4094,34432.0
2024-04-09 13:50:00,70.3,70.35,70.29,70.33,138080.0,67.4094,67.4573,67.3998,67.4382,138080.0
2024-04-09 14:00:00,70.34,70.38,70.29,70.38,33069.0,67.4477,67.4861,67.3998,67.4861,33069.0
2024-04-09 14:10:00,70.39,70.41,70.3,70.38,624479.0,67.4957,67.5149,67.4094,67.4861,624479.0
2024-04-09 14:20:00,70.38,70.4,70.25,70.26,51884.0,67.4861,67.5053,67.3614,67.371,51884.0
2024-04-09 14:30:00,70.27,70.36,70.24,70.36,21318.0,67.3806,67.4669,67.3519,67.4669,21318.0
2024-04-09 14:40:00,70.36,70.39,70.33,70.36,39079.0,67.4669,67.4957,67.4382,67.4669,39079.0
2024-04-09 14:50:00,70.37,70.42,70.36,70.39,37167.0,67.4765,67.5245,67.4669,67.4957,37167.0
2024-04-09 15:00:00,70.39,70.43,70.34,70.4,34384.0,67.4957,67.534,67.4477,67.5053,34384.0
2024-04-09 15:10:00,70.41,70.44,70.38,70.42,57162.0,67.5149,67.5436,67.4861,67.5245,57162.0
2024-04-09 15:20:00,70.42,70.53,70.39,70.51,72527.0,67.5245,67.6299,67.4957,67.6108,72527.0
2024-04-09 15:30:00,70.51,70.53,70.38,70.41,89593.0,67.6108,67.6299,67.4861,67.5149,89593.0
2024-04-09 15:40:00,70.41,70.46,70.38,70.45,144222.0,67.5149,67.5628,67.4861,67.5532,144222.0
2024-04-09 15:50:00,70.46,70.6,70.38,70.59,528090.0,67.5628,67.6971,67.4861,67.6875,528090.0
2024-04-10 09:30:00,69.37,69.64,69.04,69.04,240962.0,66.5176,66.7765,66.2012,66.2012,240962.0
2024-04-10 09:40:00,69.03,69.39,68.97,69.38,178314.0,66.1916,66.5368,66.1341,66.5272,178314.0
2024-04-10 09:50:00,69.38,69.49,69.32,69.45,140175.0,66.5272,66.6327,66.4697,66.5943,140175.0
2024-04-10 10:00:00,69.46,69.63,69.37,69.55,106548.0,66.6039,66.7669,66.5176,66.6902,106548.0
2024-04-10 10:10:00,69.55,69.74,69.44,69.47,227108.0,66.6902,66.8724,66.5847,66.6135,227108.0
2024-04-10 10:20:00,69.48,69.62,69.38,69.5,291629.0,66.6231,66.7573,66.5272,66.6423,291629.0
2024-04-10 10:30:00,69.5,69.9,69.5,69.88,887581.0,66.6423,67.0258,66.6423,67.0067,887581.0
2024-04-10 10:40:00,69.87,69.88,69.66,69.79,42529.0,66.9971,67.0067,66.7957,66.9204,42529.0
2024-04-10 10:50:00,69.79,69.8,69.66,69.8,441002.0,66.9204,66.9299,66.7957,66.9299,441002.0
2024-04-10 11:00:00,69.82,69.83,69.65,69.72,29994.0,66.9491,66.9587,66.7861,66.8532,29994.0
2024-04-10 11:10:00,69.71,69.78,69.55,69.58,58978.0,66.8436,66.9108,66.6902,66.719,58978.0
2024-04-10 11:20:00,69.58,69.67,69.56,69.66,81587.0,66.719,66.8053,66.6998,66.7957,81587.0
2024-04-10 11:30:00,69.66,69.67,69.45,69.49,74505.0,66.7957,66.8053,66.5943,66.6327,74505.0
2024-04-10 11:40:00,69.49,69.57,69.36,69.5,104365.0,66.6327,66.7094,66.508,66.6423,104365.0
2024-04-10 11:50:00,69.5,69.75,69.28,69.34,1342914.0,66.6423,66.882,66.4313,66.4889,1342914.0
2024-04-10 12:00:00,69.34,69.67,69.33,69.67,86830.0,66.4889,66.8053,66.4793,66.8053,86830.0
2024-04-10 12:10:00,69.67,69.67,69.55,69.61,40836.0,66.8053,66.8053,66.6902,66.7478,40836.0
2024-04-10 12:20:00,69.6,69.62,69.46,69.51,57922.0,66.7382,66.7573,66.6039,66.6519,57922.0
2024-04-10 12:30:00,69.5,69.51,69.34,69.35,106200.0,66.6423,66.6519,66.4889,66.4985,106200.0
2024-04-10 12:40:00,69.34,69.43,69.29,69.32,48000.0,66.4889,66.5752,66.4409,66.4697,48000.0
2024-04-10 12:50:00,69.32,69.5,69.27,69.45,109478.0,66.4697,66.6423,66.4217,66.5943,109478.0
2024-04-10 13:00:00,69.46,69.52,69.14,69.14,91223.0,66.6039,66.6615,66.2971,66.2971,91223.0
2024-04-10 13:10:00,69.14,69.34,69.14,69.33,48258.0,66.2971,66.4889,66.2971,66.4793,48258.0
2024-04-10 13:20:00,69.32,69.58,69.32,69.44,68236.0,66.4697,66.719,66.4697,66.5847,68236.0
2024-04-10 13:30:00,69.43,69.48,69.26,69.33,43537.0,66.5752,66.6231,66.4122,66.4793,43537.0
2024-04-10 13:40:00,69.33,69.45,69.26,69.45,49182.0,66.4793,66.5943,66.4122,66.5943,49182.0
2024-04-10 13:50:00,69.48,69.68,69.45,69.59,50755.0,66.6231,66.8149,66.5943,66.7286,50755.0
2024-04-10 14:00:00,69.59,69.73,69.52,69.71,68962.0,66.7286,66.8628,66.6615,66.8436,68962.0
2024-04-10 14:10:00,69.7,69.81,69.65,69.67,40533.0,66.8341,66.9395,66.7861,66.8053,40533.0
2024-04-10 14:20:00,69.68,69.74,69.5,69.55,48350.0,66.8149,66.8724,66.6423,66.6902,48350.0
2024-04-10 14:30:00,69.54,69.67,69.5,69.67,48051.0,66.6806,66.8053,66.6423,66.8053,48051.0
2024-04-10 14:40:00,69.65,69.7,69.63,69.64,30631.0,66.7861,66.8341,66.7669,66.7765,30631.0
2024-04-10 14:50:00,69.63,69.66,69.47,69.48,50319.0,66.7669,66.7957,66.6135,66.6231,50319.0
2024-04-10 15:00:00,69.47,69.54,69.44,69.49,56096.0,66.6135,66.6806,66.5847,66.6327,56096.0
2024-04-10 15:10:00,69.5,69.72,69.5,69.7,61695.0,66.6423,66.8532,66.6423,66.8341,61695.0
2024-04-10 15:20:00,69.7,69.82,69.66,69.8,50948.0,66.8341,66.9491,66.7957,66.9299,50948.0
2024-04-10 15:30:00,69.8,69.91,69.72,69.73,79618.0,66.9299,67.0354,66.8532,66.8628,79618.0
2024-04-10 15:40:00,69.72,69.86,69.7,69.73,147072.0,66.8532,66.9875,66.8341,66.8628,147072.0
2024-04-10 15:50:00,69.73,69.87,69.69,69.76,679206.0,66.8628,66.9971,66.8245,66.8916,679206.0
2024-04-11 09:30:00,70.11,70.11,69.58,69.59,94059.0,67.2272,67.2272,66.719,66.7286,94059.0
2024-04-11 09:40:00,69.57,69.69,69.42,69.66,50775.0,66.7094,66.8245,66.5656,66.7957,50775.0
2024-04-11 09:50:00,69.66,69.66,69.49,69.52,53541.0,66.7957,66.7957,66.6327,66.6615,53541.0
2024-04-11 10:00:00,69.51,69.51,69.25,69.31,35315.0,66.6519,66.6519,66.4026,66.4601,35315.0
2024-04-11 10:10:00,69.32,69.38,69.2,69.2,26657.0,66.4697,66.5272,66.3546,66.3546,26657.0
2024-04-11 10:20:00,69.2,69.25,68.98,69.02,150099.0,66.3546,66.4026,66.1437,66.182,150099.0
2024-04-11 10:30:00,69.02,69.12,68.98,69.08,47343.0,66.182,66.2779,66.1437,66.2396,47343.0
2024-04-11 10:40:00,69.08,69.15,69.06,69.09,43222.0,66.2396,66.3067,66.2204,66.2491,43222.0
2024-04-11 10:50:00,69.1,69.17,69.04,69.05,22458.0,66.2587,66.3259,66.2012,66.2108,22458.0
2024-04-11 11:00:00,69.05,69.09,68.97,69.0,26977.0,66.2108,66.2491,66.1341,66.1628,26977.0
2024-04-11 11:10:00,69.0,69.09,68.96,69.07,35652.0,66.1628,66.2491,66.1245,66.23,35652.0
2024-04-11 11:20:00,69.05,69.12,69.01,69.06,35400.0,66.2108,66.2779,66.1724,66.2204,35400.0
2024-04-11 11:30:00,69.06,69.1,69.01,69.1,52411.0,66.2204,66.2587,66.1724,66.2587,52411.0
2024-04-11 11:40:00,69.11,69.29,69.1,69.29,56716.0,66.2683,66.4409,66.2587,66.4409,56716.0
2024-04-11 11:50:00,69.3,69.36,69.28,69.33,44410.0,66.4505,66.508,66.4313,66.4793,44410.0
2024-04-11 12:00:00,69.33,69.4,69.33,69.37,18085.0,66.4793,66.5464,66.4793,66.5176,18085.0
2024-04-11 12:10:00,69.39,69.39,69.31,69.35,11716.0,66.5368,66.5368,66.4601,66.4985,11716.0
2024-04-11 12:20:00,69.35,69.36,69.26,69.26,57680.0,66.4985,66.508,66.4122,66.4122,57680.0
2024-04-11 12:30:00,69.27,69.35,69.25,69.34,30318.0,66.4217,66.4985,66.4026,66.4889,30318.0
2024-04-11 12:40:00,69.34,69.38,69.32,69.37,10683.0,66.4889,66.5272,66.4697,66.5176,10683.0
2024-04-11 12:50:00,69.37,69.39,69.34,69.39,24888.0,66.5176,66.5368,66.4889,66.5368,24888.0
2024-04-11 13:00:00,69.39,69.5,69.29,69.47,52334.0,66.5368,66.6423,66.4409,66.6135,52334.0
2024-04-11 13:10:00,69.44,69.52,69.43,69.52,19575.0,66.5847,66.6615,66.5752,66.6615,19575.0
2024-04-11 13:20:00,69.52,69.6,69.52,69.55,26357.0,66.6615,66.7382,66.6615,66.6902,26357.0
2024-04-11 13:30:00,69.55,69.58,69.5,69.5,40233.0,66.6902,66.719,66.6423,66.6423,40233.0
2024-04-11 13:40:00,69.51,69.55,69.47,69.53,18352.0,66.6519,66.6902,66.6135,66.671,18352.0
2024-04-11 13:50:00,69.54,69.64,69.51,69.64,23555.0,66.6806,66.7765,66.6519,66.7765,23555.0
2024-04-11 14:00:00,69.64,69.74,69.62,69.68,25059.0,66.7765,66.8724,66.7573,66.8149,25059.0
2024-04-11 14:10:00,69.7,69.76,69.63,69.75,31275.0,66.8341,66.8916,66.7669,66.882,31275.0
2024-04-11 14:20:00,69.75,69.8,69.74,69.75,28665.0,66.882,66.9299,66.8724,66.882,28665.0
2024-04-11 14:30:00,69.75,69.87,69.72,69.86,57767.0,66.882,66.9971,66.8532,66.9875,57767.0
2024-04-11 14:40:00,69.86,69.87,69.73,69.74,67887.0,66.9875,66.9971,66.8628,66.8724,67887.0
2024-04-11 14:50:00,69.76,69.81,69.72,69.79,56293.0,66.8916,66.9395,66.8532,66.9204,56293.0
2024-04-11 15:00:00,69.8,69.8,69.61,69.65,38742.0,66.9299,66.9299,66.7478,66.7861,38742.0
2024-04-11 15:10:00,69.65,69.71,69.59,69.7,35301.0,66.7861,66.8436,66.7286,66.8341,35301.0
2024-04-11 15:20:00,69.69,69.79,69.68,69.77,132244.0,66.8245,66.9204,66.8149,66.9012,132244.0
2024-04-11 15:30:00,69.76,69.83,69.72,69.75,61389.0,66.8916,66.9587,66.8532,66.882,61389.0
2024-04-11 15:40:00,69.75,69.83,69.63,69.68,88121.0,66.882,66.9587,66.7669,66.8149,88121.0
2024-04-11 15:50:00,69.68,69.74,69.55,69.58,355383.0,66.8149,66.8724,66.6902,66.719,355383.0
2024-04-12 09:30:00,69.84,69.93,69.5,69.86,70169.0,66.9683,67.0546,66.6423,66.9875,70169.0
2024-04-12 09:40:00,69.84,69.87,69.66,69.73,49628.0,66.9683,66.9971,66.7957,66.8628,49628.0
2024-04-12 09:50:00,69.72,69.77,69.46,69.52,40313.0,66.8532,66.9012,66.6039,66.6615,40313.0
2024-04-12 10:00:00,69.52,69.52,69.39,69.49,70124.0,66.6615,66.6615,66.5368,66.6327,70124.0
2024-04-12 10:10:00,69.49,69.58,69.46,69.51,69423.0,66.6327,66.719,66.6039,66.6519,69423.0
2024-04-12 10:20:00,69.52,69.64,69.43,69.61,41498.0,66.6615,66.7765,66.5752,66.7478,41498.0
2024-04-12 10:30:00,69.6,69.64,69.4,69.44,65266.0,66.7382,66.7765,66.5464,66.5847,65266.0
2024-04-12 10:40:00,69.45,69.45,69.27,69.3,46144.0,66.5943,66.5943,66.4217,66.4505,46144.0
2024-04-12 10:50:00,69.33,69.44,69.29,69.34,41775.0,66.4793,66.5847,66.4409,66.4889,41775.0
2024-04-12 11:00:00,69.34,69.47,69.27,69.31,42299.0,66.4889,66.6135,66.4217,66.4601,42299.0
2024-04-12 11:10:00,69.31,69.36,69.19,69.31,37676.0,66.4601,66.508,66.345,66.4601,37676.0
2024-04-12 11:20:00,69.31,69.32,69.11,69.22,65158.0,66.4601,66.4697,66.2683,66.3738,65158.0
2024-04-12 11:30:00,69.22,69.22,69.08,69.09,33432.0,66.3738,66.3738,66.2396,66.2491,33432.0
2024-04-12 11:40:00,69.08,69.15,68.99,69.12,56396.0,66.2396,66.3067,66.1533,66.2779,56396.0
2024-04-12 11:50:00,69.13,69.21,69.1,69.18,59606.0,66.2875,66.3642,66.2587,66.3354,59606.0
2024-04-12 12:00:00,69.17,69.3,69.17,69.26,263955.0,66.3259,66.4505,66.3259,66.4122,263955.0
2024-04-12 12:10:00,69.25,69.25,69.07,69.07,28581.0,66.4026,66.4026,66.23,66.23,28581.0
2024-04-12 12:20:00,69.07,69.13,69.02,69.06,38999.0,66.23,66.2875,66.182,66.2204,38999.0
2024-04-12 12:30:00,69.05,69.07,68.89,68.94,82161.0,66.2108,66.23,66.0574,66.1053,82161.0
2024-04-12 12:40:00,68.94,68.98,68.86,68.88,39618.0,66.1053,66.1437,66.0286,66.0478,39618.0
2024-04-12 12:50:00,68.88,68.89,68.71,68.72,73516.0,66.0478,66.0574,65.8848,65.8944,73516.0
2024-04-12 13:00:00,68.73,68.76,68.48,68.52,62256.0,65.9039,65.9327,65.6642,65.7026,62256.0
2024-04-12 13:10:00,68.52,68.64,68.48,68.48,71206.0,65.7026,65.8176,65.6642,65.6642,71206.0
2024-04-12 13:20:00,68.48,68.49,68.35,68.35,69545.0,65.6642,65.6738,65.5396,65.5396,69545.0
2024-04-12 13:30:00,68.33,68.42,68.32,68.41,54650.0,65.5204,65.6067,65.5108,65.5971,54650.0
2024-04-12 13:40:00,68.41,68.67,68.4,68.66,71645.0,65.5971,65.8464,65.5875,65.8368,71645.0
2024-04-12 13:50:00,68.66,68.73,68.65,68.73,52469.0,65.8368,65.9039,65.8272,65.9039,52469.0
2024-04-12 14:00:00,68.73,68.87,68.68,68.81,56997.0,65.9039,66.0382,65.856,65.9807,56997.0
2024-04-12 14:10:00,68.82,68.87,68.76,68.8,41801.0,65.9902,66.0382,65.9327,65.9711,41801.0
2024-04-12 14:20:00,68.81,68.89,68.73,68.76,58171.0,65.9807,66.0574,65.9039,65.9327,58171.0
2024-04-12 14:30:00,68.77,68.77,68.6,68.63,48329.0,65.9423,65.9423,65.7793,65.8081,48329.0
2024-04-12 14:40:00,68.62,68.74,68.58,68.71,57826.0,65.7985,65.9135,65.7601,65.8848,57826.0
2024-04-12 14:50:00,68.7,68.74,68.5,68.53,51302.0,65.8752,65.9135,65.6834,65.7122,51302.0
2024-04-12 15:00:00,68.51,68.55,68.47,68.54,55216.0,65.693,65.7313,65.6546,65.7218,55216.0
2024-04-12 15:10:00,68.54,68.56,68.4,68.5,78637.0,65.7218,65.7409,65.5875,65.6834,78637.0
2024-04-12 15:20:00,68.49,68.59,68.48,68.5,74890.0,65.6738,65.7697,65.6642,65.6834,74890.0
2024-04-12 15:30:00,68.5,68.64,68.49,68.53,139846.0,65.6834,65.8176,65.6738,65.7122,139846.0
2024-04-12 15:40:00,68.53,68.69,68.53,68.67,128423.0,65.7122,65.8656,65.7122,65.8464,128423.0
2024-04-12 15:50:00,68.68,68.77,68.59,68.73,344249.0,65.856,65.9423,65.7697,65.9039,344249.0
2024-04-15 09:30:00,68.99,69.48,68.95,69.05,117092.0,66.1533,66.6231,66.1149,66.2108,117092.0
2024-04-15 09:40:00,69.06,69.1,68.79,68.93,44138.0,66.2204,66.2587,65.9615,66.0957,44138.0
2024-04-15 09:50:00,68.92,68.94,68.69,68.83,42034.0,66.0861,66.1053,65.8656,65.9998,42034.0
2024-04-15 10:00:00,68.84,68.84,68.43,68.46,58617.0,66.0094,66.0094,65.6163,65.645,58617.0
2024-04-15 10:10:00,68.44,68.45,68.17,68.39,100611.0,65.6259,65.6355,65.367,65.5779,100611.0
2024-04-15 10:20:00,68.38,68.46,68.28,68.36,37343.0,65.5683,65.645,65.4724,65.5492,37343.0
2024-04-15 10:30:00,68.37,68.42,68.21,68.23,40501.0,65.5587,65.6067,65.4053,65.4245,40501.0
2024-04-15 10:40:00,68.24,68.42,68.2,68.42,52862.0,65.4341,65.6067,65.3957,65.6067,52862.0
2024-04-15 10:50:00,68.42,68.45,68.27,68.32,29985.0,65.6067,65.6355,65.4629,65.5108,29985.0
2024-04-15 11:00:00,68.32,68.35,68.22,68.24,35571.0,65.5108,65.5396,65.4149,65.4341,35571.0
2024-04-15 11:10:00,68.23,68.4,68.21,68.39,36451.0,65.4245,65.5875,65.4053,65.5779,36451.0
2024-04-15 11:20:00,68.4,68.47,68.37,68.42,26966.0,65.5875,65.6546,65.5587,65.6067,26966.0
2024-04-15 11:30:00,68.42,68.5,68.4,68.48,34805.0,65.6067,65.6834,65.5875,65.6642,34805.0
2024-04-15 11:40:00,68.48,68.61,68.48,68.51,49104.0,65.6642,65.7889,65.6642,65.693,49104.0
2024-04-15 11:50:00,68.5,68.64,68.49,68.58,29109.0,65.6834,65.8176,65.6738,65.7601,29109.0
2024-04-15 12:00:00,68.58,68.61,68.53,68.56,19393.0,65.7601,65.7889,65.7122,65.7409,19393.0
2024-04-15 12:10:00,68.55,68.58,68.47,68.47,30586.0,65.7313,65.7601,65.6546,65.6546,30586.0
2024-04-15 12:20:00,68.48,68.5,68.35,68.36,28045.0,65.6642,65.6834,65.5396,65.5492,28045.0
2024-04-15 12:30:00,68.35,68.43,68.32,68.4,25063.0,65.5396,65.6163,65.5108,65.5875,25063.0
2024-04-15 12:40:00,68.41,68.46,68.39,68.41,35652.0,65.5971,65.645,65.5779,65.5971,35652.0
2024-04-15 12:50:00,68.41,68.5,68.4,68.47,37415.0,65.5971,65.6834,65.5875,65.6546,37415.0
2024-04-15 13:00:00,68.46,68.52,68.41,68.49,25117.0,65.645,65.7026,65.5971,65.6738,25117.0
2024-04-15 13:10:00,68.51,68.51,68.38,68.38,19246.0,65.693,65.693,65.5683,65.5683,19246.0
2024-04-15 13:20:00,68.38,68.38,68.27,68.34,41201.0,65.5683,65.5683,65.4629,65.53,41201.0
2024-04-15 13:30:00,68.31,68.32,68.14,68.23,57594.0,65.5012,65.5108,65.3382,65.4245,57594.0
2024-04-15 13:40:00,68.23,68.31,68.18,68.19,39701.0,65.4245,65.5012,65.3766,65.3861,39701.0
2024-04-15 13:50:00,68.19,68.24,68.1,68.22,41034.0,65.3861,65.4341,65.2998,65.4149,41034.0
2024-04-15 14:00:00,68.21,68.27,68.06,68.07,58806.0,65.4053,65.4629,65.2615,65.2711,58806.0
2024-04-15 14:10:00,68.06,68.07,67.97,68.04,62569.0,65.2615,65.2711,65.1752,65.2423,62569.0
2024-04-15 14:20:00,68.05,68.08,67.98,67.98,46479.0,65.2519,65.2807,65.1848,65.1848,46479.0
2024-04-15 14:30:00,67.98,68.17,67.97,68.04,36704.0,65.1848,65.367,65.1752,65.2423,36704.0
2024-04-15 14:40:00,68.05,68.11,67.98,67.98,26505.0,65.2519,65.3094,65.1848,65.1848,26505.0
2024-04-15 14:50:00,67.98,68.08,67.95,68.08,36387.0,65.1848,65.2807,65.156,65.2807,36387.0
2024-04-15 15:00:00,68.08,68.1,68.02,68.09,49544.0,65.2807,65.2998,65.2231,65.2903,49544.0
2024-04-15 15:10:00,68.09,68.13,68.02,68.03,57507.0,65.2903,65.3286,65.2231,65.2327,57507.0
2024-04-15 15:20:00,68.04,68.26,68.02,68.21,64350.0,65.2423,65.4533,65.2231,65.4053,64350.0
2024-04-15 15:30:00,68.22,68.35,68.17,68.2,66840.0,65.4149,65.5396,65.367,65.3957,66840.0
2024-04-15 15:40:00,68.2,68.36,68.19,68.36,115359.0,65.3957,65.5492,65.3861,65.5492,115359.0
2024-04-15 15:50:00,68.36,68.52,68.31,68.37,490003.0,65.5492,65.7026,65.5012,65.5587,490003.0
2024-04-16 09:30:00,68.24,68.24,67.78,67.91,98257.0,65.4341,65.4341,64.993,65.1177,98257.0
2024-04-16 09:40:00,67.92,67.99,67.78,67.84,121074.0,65.1272,65.1944,64.993,65.0505,121074.0
2024-04-16 09:50:00,67.84,67.89,67.77,67.8,52940.0,65.0505,65.0985,64.9834,65.0122,52940.0
2024-04-16 10:00:00,67.79,67.8,67.53,67.75,54818.0,65.0026,65.0122,64.7533,64.9642,54818.0
2024-04-16 10:10:00,67.74,67.83,67.7,67.77,42178.0,64.9547,65.0409,64.9163,64.9834,42178.0
2024-04-16 10:20:00,67.79,67.85,67.68,67.76,29809.0,65.0026,65.0601,64.8971,64.9738,29809.0
2024-04-16 10:30:00,67.77,67.77,67.64,67.65,41605.0,64.9834,64.9834,64.8588,64.8684,41605.0
2024-04-16 10:40:00,67.66,67.85,67.63,67.82,60661.0,64.8779,65.0601,64.8492,65.0314,60661.0
2024-04-16 10:50:00,67.83,67.83,67.68,67.68,42557.0,65.0409,65.0409,64.8971,64.8971,42557.0
2024-04-16 11:00:00,67.69,67.74,67.63,67.7,64554.0,64.9067,64.9547,64.8492,64.9163,64554.0
2024-04-16 11:10:00,67.7,67.78,67.65,67.66,139026.0,64.9163,64.993,64.8684,64.8779,139026.0
2024-04-16 11:20:00,67.67,67.85,67.58,67.84,99916.0,64.8875,65.0601,64.8012,65.0505,99916.0
2024-04-16 11:30:00,67.84,67.94,67.81,67.91,33292.0,65.0505,65.1464,65.0218,65.1177,33292.0
2024-04-16 11:40:00,67.92,68.05,67.78,67.85,55351.0,65.1272,65.2519,64.993,65.0601,55351.0
2024-04-16 11:50:00,67.86,68.11,67.86,67.92,46923.0,65.0697,65.3094,65.0697,65.1272,46923.0
2024-04-16 12:00:00,67.92,68.02,67.85,67.98,24168.0,65.1272,65.2231,65.0601,65.1848,24168.0
2024-04-16 12:10:00,67.99,68.06,67.98,68.03,19051.0,65.1944,65.2615,65.1848,65.2327,19051.0
2024-04-16 12:20:00,68.03,68.09,68.0,68.05,42001.0,65.2327,65.2903,65.204,65.2519,42001.0
2024-04-16 12:30:00,68.05,68.12,68.01,68.05,37043.0,65.2519,65.319,65.2135,65.2519,37043.0
2024-04-16 12:40:00,68.03,68.11,67.96,68.11,25030.0,65.2327,65.3094,65.1656,65.3094,25030.0
2024-04-16 12:50:00,68.1,68.1,68.0,68.05,15257.0,65.2998,65.2998,65.204,65.2519,15257.0
2024-04-16 13:00:00,68.05,68.05,67.91,67.98,32889.0,65.2519,65.2519,65.1177,65.1848,32889.0
2024-04-16 13:10:00,67.98,68.04,67.98,68.04,17568.0,65.1848,65.2423,65.1848,65.2423,17568.0
2024-04-16 13:20:00,68.04,68.05,67.98,67.99,29243.0,65.2423,65.2519,65.1848,65.1944,29243.0
2024-04-16 13:30:00,67.98,67.98,67.73,67.88,134928.0,65.1848,65.1848,64.9451,65.0889,134928.0
2024-04-16 13:40:00,67.88,67.99,67.85,67.85,29140.0,65.0889,65.1944,65.0601,65.0601,29140.0
2024-04-16 13:50:00,67.85,67.97,67.79,67.95,38310.0,65.0601,65.1752,65.0026,65.156,38310.0
2024-04-16 14:00:00,67.94,68.2,67.87,68.19,35411.0,65.1464,65.3957,65.0793,65.3861,35411.0
2024-04-16 14:10:00,68.2,68.2,67.83,67.83,33689.0,65.3957,65.3957,65.0409,65.0409,33689.0
2024-04-16 14:20:00,67.85,67.89,67.76,67.8,63117.0,65.0601,65.0985,64.9738,65.0122,63117.0
2024-04-16 14:30:00,67.8,67.97,67.79,67.9,41190.0,65.0122,65.1752,65.0026,65.1081,41190.0
2024-04-16 14:40:00,67.91,67.99,67.88,67.93,150791.0,65.1177,65.1944,65.0889,65.1368,150791.0
2024-04-16 14:50:00,67.94,68.11,67.94,68.11,65715.0,65.1464,65.3094,65.1464,65.3094,65715.0
2024-04-16 15:00:00,68.11,68.11,67.94,67.95,64806.0,65.3094,65.3094,65.1464,65.156,64806.0
2024-04-16 15:10:00,67.94,67.95,67.79,67.82,72337.0,65.1464,65.156,65.0026,65.0314,72337.0
2024-04-16 15:20:00,67.82,67.89,67.77,67.82,53750.0,65.0314,65.0985,64.9834,65.0314,53750.0
2024-04-16 15:30:00,67.8,67.8,67.54,67.73,125384.0,65.0122,65.0122,64.7629,64.9451,125384.0
2024-04-16 15:40:00,67.72,67.91,67.71,67.89,143472.0,64.9355,65.1177,64.9259,65.0985,143472.0
2024-04-16 15:50:00,67.88,67.9,67.72,67.76,713684.0,65.0889,65.1081,64.9355,64.9738,713684.0
2024-04-17 09:30:00,68.09,68.36,68.02,68.31,106041.0,65.2903,65.5492,65.2231,65.5012,106041.0
2024-04-17 09:40:00,68.33,68.4,68.17,68.38,85476.0,65.5204,65.5875,65.367,65.5683,85476.0
2024-04-17 09:50:00,68.37,68.55,68.37,68.44,77238.0,65.5587,65.7313,65.5587,65.6259,77238.0
2024-04-17 10:00:00,68.44,68.69,68.38,68.68,124595.0,65.6259,65.8656,65.5683,65.856,124595.0
2024-04-17 10:10:00,68.69,68.79,68.64,68.67,173511.0,65.8656,65.9615,65.8176,65.8464,173511.0
2024-04-17 10:20:00,68.67,68.68,68.48,68.48,142772.0,65.8464,65.856,65.6642,65.6642,142772.0
2024-04-17 10:30:00,68.47,68.57,68.37,68.51,47006.0,65.6546,65.7505,65.5587,65.693,47006.0
2024-04-17 10:40:00,68.51,68.62,68.47,68.58,85806.0,65.693,65.7985,65.6546,65.7601,85806.0
2024-04-17 10:50:00,68.57,68.67,68.45,68.61,81714.0,65.7505,65.8464,65.6355,65.7889,81714.0
2024-04-17 11:00:00,68.62,68.78,68.61,68.63,91388.0,65.7985,65.9519,65.7889,65.8081,91388.0
2024-04-17 11:10:00,68.63,68.79,68.62,68.7,46409.0,65.8081,65.9615,65.7985,65.8752,46409.0
2024-04-17 11:20:00,68.69,68.74,68.61,68.69,110390.0,65.8656,65.9135,65.7889,65.8656,110390.0
2024-04-17 11:30:00,68.7,68.75,68.58,68.7,72338.0,65.8752,65.9231,65.7601,65.8752,72338.0
2024-04-17 11:40:00,68.7,68.8,68.65,68.7,55888.0,65.8752,65.9711,65.8272,65.8752,55888.0
2024-04-17 11:50:00,68.72,68.82,68.67,68.79,64013.0,65.8944,65.9902,65.8464,65.9615,64013.0
2024-04-17 12:00:00,68.8,68.9,68.74,68.9,78048.0,65.9711,66.067,65.9135,66.067,78048.0
2024-04-17 12:10:00,68.9,68.96,68.86,68.92,60457.0,66.067,66.1245,66.0286,66.0861,60457.0
2024-04-17 12:20:00,68.92,69.16,68.91,69.0,62887.0,66.0861,66.3163,66.0765,66.1628,62887.0
2024-04-17 12:30:00,69.0,69.03,68.93,69.03,70258.0,66.1628,66.1916,66.0957,66.1916,70258.0
2024-04-17 12:40:00,69.03,69.09,68.98,69.06,47603.0,66.1916,66.2491,66.1437,66.2204,47603.0
2024-04-17 12:50:00,69.06,69.2,69.03,69.18,87789.0,66.2204,66.3546,66.1916,66.3354,87789.0
2024-04-17 13:00:00,69.19,69.36,69.17,69.32,124420.0,66.345,66.508,66.3259,66.4697,124420.0
2024-04-17 13:10:00,69.32,69.45,69.25,69.35,156347.0,66.4697,66.5943,66.4026,66.4985,156347.0
2024-04-17 13:20:00,69.34,69.51,69.29,69.47,134954.0,66.4889,66.6519,66.4409,66.6135,134954.0
2024-04-17 13:30:00,69.46,69.47,69.29,69.35,140278.0,66.6039,66.6135,66.4409,66.4985,140278.0
2024-04-17 13:40:00,69.35,69.48,69.31,69.44,108349.0,66.4985,66.6231,66.4601,66.5847,108349.0
2024-04-17 13:50:00,69.44,69.6,69.36,69.55,177820.0,66.5847,66.7382,66.508,66.6902,177820.0
2024-04-17 14:00:00,69.53,69.59,69.5,69.59,128143.0,66.671,66.7286,66.6423,66.7286,128143.0
2024-04-17 14:10:00,69.59,69.75,69.57,69.72,145912.0,66.7286,66.882,66.7094,66.8532,145912.0
2024-04-17 14:20:00,69.72,69.78,69.7,69.71,249335.0,66.8532,66.9108,66.8341,66.8436,249335.0
2024-04-17 14:30:00,69.71,69.82,69.58,69.81,79793.0,66.8436,66.9491,66.719,66.9395,79793.0
2024-04-17 14:40:00,69.82,69.98,69.82,69.86,150288.0,66.9491,67.1025,66.9491,66.9875,150288.0
2024-04-17 14:50:00,69.87,69.9,69.7,69.84,170435.0,66.9971,67.0258,66.8341,66.9683,170435.0
2024-04-17 15:00:00,69.84,69.9,69.78,69.79,205747.0,66.9683,67.0258,66.9108,66.9204,205747.0
2024-04-17 15:10:00,69.79,69.87,69.78,69.84,252574.0,66.9204,66.9971,66.9108,66.9683,252574.0
2024-04-17 15:20:00,69.85,69.97,69.83,69.92,183736.0,66.9779,67.093,66.9587,67.045,183736.0
2024-04-17 15:30:00,69.92,69.94,69.72,69.73,128717.0,67.045,67.0642,66.8532,66.8628,128717.0
2024-04-17 15:40:00,69.73,69.88,69.72,69.76,145500.0,66.8628,67.0067,66.8532,66.8916,145500.0
2024-04-17 15:50:00,69.77,69.93,69.69,69.79,551351.0,66.9012,67.0546,66.8245,66.9204,551351.0
2024-04-18 09:30:00,70.0,70.24,69.76,69.88,115047.0,67.1217,67.3519,66.8916,67.0067,115047.0
2024-04-18 09:40:00,69.88,69.93,69.69,69.83,65887.0,67.0067,67.0546,66.8245,66.9587,65887.0
2024-04-18 09:50:00,69.82,69.96,69.81,69.94,32653.0,66.9491,67.0834,66.9395,67.0642,32653.0
2024-04-18 10:00:00,69.95,69.97,69.74,69.85,103530.0,67.0738,67.093,66.8724,66.9779,103530.0
2024-04-18 10:10:00,69.84,69.84,69.57,69.64,64820.0,66.9683,66.9683,66.7094,66.7765,64820.0
2024-04-18 10:20:00,69.63,69.63,69.43,69.58,49190.0,66.7669,66.7669,66.5752,66.719,49190.0
2024-04-18 10:30:00,69.59,69.68,69.56,69.62,61771.0,66.7286,66.8149,66.6998,66.7573,61771.0
2024-04-18 10:40:00,69.61,69.69,69.55,69.65,50820.0,66.7478,66.8245,66.6902,66.7861,50820.0
2024-04-18 10:50:00,69.64,69.75,69.64,69.65,85429.0,66.7765,66.882,66.7765,66.7861,85429.0
2024-04-18 11:00:00,69.66,69.78,69.56,69.61,33904.0,66.7957,66.9108,66.6998,66.7478,33904.0
2024-04-18 11:10:00,69.6,69.79,69.6,69.7,37799.0,66.7382,66.9204,66.7382,66.8341,37799.0
2024-04-18 11:20:00,69.71,69.81,69.63,69.65,36560.0,66.8436,66.9395,66.7669,66.7861,36560.0
2024-04-18 11:30:00,69.64,69.8,69.63,69.79,112080.0,66.7765,66.9299,66.7669,66.9204,112080.0
2024-04-18 11:40:00,69.79,69.79,69.68,69.78,82742.0,66.9204,66.9204,66.8149,66.9108,82742.0
2024-04-18 11:50:00,69.78,69.84,69.75,69.8,36676.0,66.9108,66.9683,66.882,66.9299,36676.0
2024-04-18 12:00:00,69.79,69.88,69.71,69.73,38251.0,66.9204,67.0067,66.8436,66.8628,38251.0
2024-04-18 12:10:00,69.75,69.81,69.72,69.8,28616.0,66.882,66.9395,66.8532,66.9299,28616.0
2024-04-18 12:20:00,69.8,69.86,69.79,69.86,34230.0,66.9299,66.9875,66.9204,66.9875,34230.0
2024-04-18 12:30:00,69.85,69.89,69.81,69.86,66989.0,66.9779,67.0162,66.9395,66.9875,66989.0
2024-04-18 12:40:00,69.87,69.89,69.82,69.87,79362.0,66.9971,67.0162,66.9491,66.9971,79362.0
2024-04-18 12:50:00,69.88,69.93,69.83,69.89,89396.0,67.0067,67.0546,66.9587,67.0162,89396.0
2024-04-18 13:00:00,69.89,70.1,69.89,70.08,104862.0,67.0162,67.2176,67.0162,67.1984,104862.0
2024-04-18 13:10:00,70.09,70.09,70.0,70.05,75782.0,67.208,67.208,67.1217,67.1697,75782.0
2024-04-18 13:20:00,70.08,70.25,70.07,70.23,74519.0,67.1984,67.3614,67.1888,67.3423,74519.0
2024-04-18 13:30:00,70.23,70.25,70.18,70.2,100919.0,67.3423,67.3614,67.2943,67.3135,100919.0
2024-04-18 13:40:00,70.19,70.24,70.08,70.2,56665.0,67.3039,67.3519,67.1984,67.3135,56665.0
2024-04-18 13:50:00,70.19,70.27,70.14,70.26,33656.0,67.3039,67.3806,67.256,67.371,33656.0
2024-04-18 14:00:00,70.24,70.25,70.19,70.22,50749.0,67.3519,67.3614,67.3039,67.3327,50749.0
2024-04-18 14:10:00,70.22,70.36,70.15,70.33,110729.0,67.3327,67.4669,67.2656,67.4382,110729.0
2024-04-18 14:20:00,70.32,70.39,70.27,70.29,65305.0,67.4286,67.4957,67.3806,67.3998,65305.0
2024-04-18 14:30:00,70.28,70.35,70.28,70.34,31743.0,67.3902,67.4573,67.3902,67.4477,31743.0
2024-04-18 14:40:00,70.35,70.47,70.35,70.39,81839.0,67.4573,67.5724,67.4573,67.4957,81839.0
2024-04-18 14:50:00,70.38,70.42,70.33,70.41,32168.0,67.4861,67.5245,67.4382,67.5149,32168.0
2024-04-18 15:00:00,70.41,70.46,70.37,70.42,107911.0,67.5149,67.5628,67.4765,67.5245,107911.0
2024-04-18 15:10:00,70.41,70.43,70.35,70.37,59997.0,67.5149,67.534,67.4573,67.4765,59997.0
2024-04-18 15:20:00,70.37,70.5,70.35,70.47,45261.0,67.4765,67.6012,67.4573,67.5724,45261.0
2024-04-18 15:30:00,70.48,70.5,70.39,70.42,59785.0,67.582,67.6012,67.4957,67.5245,59785.0
2024-04-18 15:40:00,70.43,70.62,70.41,70.62,114869.0,67.534,67.7162,67.5149,67.7162,114869.0
2024-04-18 15:50:00,70.62,70.69,70.53,70.56,405153.0,67.7162,67.7834,67.6299,67.6587,405153.0
2024-04-19 09:30:00,70.87,71.35,70.7,71.34,333613.0,67.956,68.4162,67.7929,68.4066,333613.0
2024-04-19 09:40:00,71.34,71.36,71.08,71.12,77780.0,68.4066,68.4258,68.1573,68.1957,77780.0
2024-04-19 09:50:00,71.12,71.2,71.07,71.15,69972.0,68.1957,68.2724,68.1477,68.2244,69972.0
2024-04-19 10:00:00,71.16,71.28,71.09,71.27,128299.0,68.234,68.3491,68.1669,68.3395,128299.0
2024-04-19 10:10:00,71.26,71.45,71.22,71.45,231345.0,68.3299,68.5121,68.2916,68.5121,231345.0
2024-04-19 10:20:00,71.46,71.69,71.46,71.69,143885.0,68.5217,68.7422,68.5217,68.7422,143885.0
2024-04-19 10:30:00,71.69,71.69,71.41,71.61,145747.0,68.7422,68.7422,68.4737,68.6655,145747.0
2024-04-19 10:40:00,71.6,71.63,71.44,71.55,71156.0,68.6559,68.6847,68.5025,68.608,71156.0
2024-04-19 10:50:00,71.55,71.68,71.54,71.62,63058.0,68.608,68.7326,68.5984,68.6751,63058.0
2024-04-19 11:00:00,71.62,71.8,71.6,71.76,70750.0,68.6751,68.8477,68.6559,68.8094,70750.0
2024-04-19 11:10:00,71.76,71.84,71.75,71.81,70646.0,68.8094,68.8861,68.7998,68.8573,70646.0
2024-04-19 11:20:00,71.81,71.84,71.75,71.78,53039.0,68.8573,68.8861,68.7998,68.8285,53039.0
2024-04-19 11:30:00,71.78,71.78,71.69,71.75,95535.0,68.8285,68.8285,68.7422,68.7998,95535.0
2024-04-19 11:40:00,71.75,71.85,71.72,71.78,58028.0,68.7998,68.8957,68.771,68.8285,58028.0
2024-04-19 11:50:00,71.79,71.87,71.74,71.86,53741.0,68.8381,68.9148,68.7902,68.9052,53741.0
2024-04-19 12:00:00,71.86,71.93,71.78,71.88,125355.0,68.9052,68.9724,68.8285,68.9244,125355.0
2024-04-19 12:10:00,71.88,71.88,71.63,71.63,168351.0,68.9244,68.9244,68.6847,68.6847,168351.0
2024-04-19 12:20:00,71.63,71.88,71.63,71.78,64082.0,68.6847,68.9244,68.6847,68.8285,64082.0
2024-04-19 12:30:00,71.78,71.83,71.69,71.82,43800.0,68.8285,68.8765,68.7422,68.8669,43800.0
2024-04-19 12:40:00,71.82,71.86,71.74,71.85,71003.0,68.8669,68.9052,68.7902,68.8957,71003.0
2024-04-19 12:50:00,71.86,71.94,71.84,71.88,36865.0,68.9052,68.982,68.8861,68.9244,36865.0
2024-04-19 13:00:00,71.89,71.9,71.81,71.87,37801.0,68.934,68.9436,68.8573,68.9148,37801.0
2024-04-19 13:10:00,71.86,71.97,71.76,71.97,101705.0,68.9052,69.0107,68.8094,69.0107,101705.0
2024-04-19 13:20:00,71.98,72.06,71.93,71.94,93107.0,69.0203,69.097,68.9724,68.982,93107.0
2024-04-19 13:30:00,71.94,72.01,71.94,71.97,62374.0,68.982,69.0491,68.982,69.0107,62374.0
2024-04-19 13:40:00,71.98,72.0,71.82,71.84,95588.0,69.0203,69.0395,68.8669,68.8861,95588.0
2024-04-19 13:50:00,71.85,71.94,71.75,71.81,173681.0,68.8957,68.982,68.7998,68.8573,173681.0
2024-04-19 14:00:00,71.83,71.88,71.69,71.84,86481.0,68.8765,68.9244,68.7422,68.8861,86481.0
2024-04-19 14:10:00,71.84,71.95,71.8,71.95,137990.0,68.8861,68.9915,68.8477,68.9915,137990.0
2024-04-19 14:20:00,71.95,71.97,71.81,71.9,56520.0,68.9915,69.0107,68.8573,68.9436,56520.0
2024-04-19 14:30:00,71.89,71.91,71.8,71.82,59066.0,68.934,68.9532,68.8477,68.8669,59066.0
2024-04-19 14:40:00,71.83,71.93,71.78,71.92,50526.0,68.8765,68.9724,68.8285,68.9628,50526.0
2024-04-19 14:50:00,71.92,72.05,71.88,72.03,49417.0,68.9628,69.0874,68.9244,69.0683,49417.0
2024-04-19 15:00:00,72.01,72.04,71.85,71.85,66142.0,69.0491,69.0778,68.8957,68.8957,66142.0
2024-04-19 15:10:00,71.85,71.94,71.84,71.91,76978.0,68.8957,68.982,68.8861,68.9532,76978.0
2024-04-19 15:20:00,71.91,71.98,71.89,71.95,162499.0,68.9532,69.0203,68.934,68.9915,162499.0
2024-04-19 15:30:00,71.95,72.02,71.91,71.95,187964.0,68.9915,69.0587,68.9532,68.9915,187964.0
2024-04-19 15:40:00,71.95,72.11,71.92,71.98,160028.0,68.9915,69.145,68.9628,69.0203,160028.0
2024-04-19 15:50:00,71.98,72.18,71.9,72.15,761381.0,69.0203,69.2121,68.9436,69.1833,761381.0
2024-04-22 09:30:00,71.9,72.08,71.66,71.78,85647.0,68.9436,69.1162,68.7135,68.8285,85647.0
2024-04-22 09:40:00,71.79,72.11,71.77,71.9,128051.0,68.8381,69.145,68.8189,68.9436,128051.0
2024-04-22 09:50:00,71.92,72.08,71.85,72.08,66766.0,68.9628,69.1162,68.8957,69.1162,66766.0
2024-04-22 10:00:00,72.05,72.13,71.89,72.13,88666.0,69.0874,69.1641,68.934,69.1641,88666.0
2024-04-22 10:10:00,72.13,72.19,72.1,72.15,72558.0,69.1641,69.2217,69.1354,69.1833,72558.0
2024-04-22 10:20:00,72.15,72.23,72.06,72.2,64323.0,69.1833,69.26,69.097,69.2313,64323.0
2024-04-22 10:30:00,72.2,72.32,72.18,72.24,79377.0,69.2313,69.3463,69.2121,69.2696,79377.0
2024-04-22 10:40:00,72.23,72.24,72.1,72.21,65408.0,69.26,69.2696,69.1354,69.2409,65408.0
2024-04-22 10:50:00,72.21,72.41,72.17,72.34,72222.0,69.2409,69.4326,69.2025,69.3655,72222.0
2024-04-22 11:00:00,72.34,72.34,72.22,72.28,52654.0,69.3655,69.3655,69.2504,69.308,52654.0
2024-04-22 11:10:00,72.3,72.36,72.21,72.27,73739.0,69.3272,69.3847,69.2409,69.2984,73739.0
2024-04-22 11:20:00,72.27,72.35,72.25,72.32,54129.0,69.2984,69.3751,69.2792,69.3463,54129.0
2024-04-22 11:30:00,72.32,72.35,72.22,72.28,47391.0,69.3463,69.3751,69.2504,69.308,47391.0
2024-04-22 11:40:00,72.29,72.42,72.26,72.4,83785.0,69.3176,69.4422,69.2888,69.423,83785.0
2024-04-22 11:50:00,72.4,72.48,72.37,72.4,67100.0,69.423,69.4998,69.3943,69.423,67100.0
2024-04-22 12:00:00,72.4,72.54,72.38,72.52,49945.0,69.423,69.5573,69.4039,69.5381,49945.0
2024-04-22 12:10:00,72.52,72.52,72.42,72.44,43083.0,69.5381,69.5381,69.4422,69.4614,43083.0
2024-04-22 12:20:00,72.44,72.52,72.4,72.51,71418.0,69.4614,69.5381,69.423,69.5285,71418.0
2024-04-22 12:30:00,72.51,72.6,72.49,72.59,64217.0,69.5285,69.6148,69.5093,69.6052,64217.0
2024-04-22 12:40:00,72.59,72.68,72.55,72.64,63120.0,69.6052,69.6915,69.5669,69.6532,63120.0
2024-04-22 12:50:00,72.64,72.71,72.61,72.7,55612.0,69.6532,69.7203,69.6244,69.7107,55612.0
2024-04-22 13:00:00,72.7,72.72,72.66,72.7,42940.0,69.7107,69.7299,69.6723,69.7107,42940.0
2024-04-22 13:10:00,72.71,72.71,72.67,72.7,39200.0,69.7203,69.7203,69.6819,69.7107,39200.0
2024-04-22 13:20:00,72.71,72.83,72.71,72.83,75438.0,69.7203,69.8354,69.7203,69.8354,75438.0
2024-04-22 13:30:00,72.83,72.87,72.78,72.87,61828.0,69.8354,69.8737,69.7874,69.8737,61828.0
2024-04-22 13:40:00,72.86,72.93,72.82,72.92,48637.0,69.8641,69.9312,69.8258,69.9217,48637.0
2024-04-22 13:50:00,72.93,73.04,72.92,73.0,153907.0,69.9312,70.0367,69.9217,69.9984,153907.0
2024-04-22 14:00:00,73.0,73.01,72.95,72.99,66099.0,69.9984,70.008,69.9504,69.9888,66099.0
2024-04-22 14:10:00,72.98,72.99,72.88,72.95,56488.0,69.9792,69.9888,69.8833,69.9504,56488.0
2024-04-22 14:20:00,72.95,72.99,72.93,72.97,40880.0,69.9504,69.9888,69.9312,69.9696,40880.0
2024-04-22 14:30:00,72.97,72.99,72.89,72.89,50185.0,69.9696,69.9888,69.8929,69.8929,50185.0
2024-04-22 14:40:00,72.9,72.9,72.75,72.75,48293.0,69.9025,69.9025,69.7586,69.7586,48293.0
2024-04-22 14:50:00,72.74,72.86,72.73,72.82,40545.0,69.7491,69.8641,69.7395,69.8258,40545.0
2024-04-22 15:00:00,72.81,72.87,72.78,72.81,68242.0,69.8162,69.8737,69.7874,69.8162,68242.0
2024-04-22 15:10:00,72.81,72.91,72.73,72.83,135412.0,69.8162,69.9121,69.7395,69.8354,135412.0
2024-04-22 15:20:00,72.84,72.88,72.79,72.85,95582.0,69.8449,69.8833,69.797,69.8545,95582.0
2024-04-22 15:30:00,72.85,72.88,72.72,72.87,98607.0,69.8545,69.8833,69.7299,69.8737,98607.0
2024-04-22 15:40:00,72.87,73.07,72.8,73.07,162993.0,69.8737,70.0655,69.8066,70.0655,162993.0
2024-04-22 15:50:00,73.06,73.15,72.89,72.99,615893.0,70.0559,70.1422,69.8929,69.9888,615893.0
2024-04-23 09:30:00,72.97,73.12,72.55,73.09,76769.0,69.9696,70.1134,69.5669,70.0847,76769.0
2024-04-23 09:40:00,73.09,73.65,73.08,73.58,201063.0,70.0847,70.6216,70.0751,70.5545,201063.0
2024-04-23 09:50:00,73.57,73.58,73.41,73.47,97621.0,70.5449,70.5545,70.3915,70.449,97621.0
2024-04-23 10:00:00,73.46,73.52,73.42,73.45,174717.0,70.4395,70.497,70.4011,70.4299,174717.0
2024-04-23 10:10:00,73.45,73.75,73.31,73.74,174917.0,70.4299,70.7175,70.2956,70.7079,174917.0
2024-04-23 10:20:00,73.74,73.76,73.56,73.76,120469.0,70.7079,70.7271,70.5353,70.7271,120469.0
2024-04-23 10:30:00,73.76,73.77,73.55,73.61,167943.0,70.7271,70.7367,70.5258,70.5833,167943.0
2024-04-23 10:40:00,73.6,73.72,73.5,73.71,100467.0,70.5737,70.6888,70.4778,70.6792,100467.0
2024-04-23 10:50:00,73.72,73.72,73.4,73.45,211133.0,70.6888,70.6888,70.3819,70.4299,211133.0
2024-04-23 11:00:00,73.44,73.48,73.36,73.4,65013.0,70.4203,70.4586,70.3436,70.3819,65013.0
2024-04-23 11:10:00,73.38,73.53,73.38,73.53,103488.0,70.3627,70.5066,70.3627,70.5066,103488.0
2024-04-23 11:20:00,73.53,73.57,73.44,73.56,203043.0,70.5066,70.5449,70.4203,70.5353,203043.0
2024-04-23 11:30:00,73.56,73.64,73.5,73.63,111694.0,70.5353,70.6121,70.4778,70.6025,111694.0
2024-04-23 11:40:00,73.62,73.63,73.53,73.6,132703.0,70.5929,70.6025,70.5066,70.5737,132703.0
2024-04-23 11:50:00,73.6,73.73,73.58,73.64,95913.0,70.5737,70.6984,70.5545,70.6121,95913.0
2024-04-23 12:00:00,73.64,73.66,73.58,73.61,62332.0,70.6121,70.6312,70.5545,70.5833,62332.0
2024-04-23 12:10:00,73.6,73.61,73.34,73.39,42840.0,70.5737,70.5833,70.3244,70.3723,42840.0
2024-04-23 12:20:00,73.4,73.41,73.2,73.24,32189.0,70.3819,70.3915,70.1901,70.2285,32189.0
2024-04-23 12:30:00,73.23,73.25,73.12,73.24,64142.0,70.2189,70.2381,70.1134,70.2285,64142.0
2024-04-23 12:40:00,73.24,73.33,73.2,73.28,34808.0,70.2285,70.3148,70.1901,70.2669,34808.0
2024-04-23 12:50:00,73.27,73.37,73.26,73.29,31871.0,70.2573,70.3532,70.2477,70.2764,31871.0
2024-04-23 13:00:00,73.28,73.36,73.24,73.31,21399.0,70.2669,70.3436,70.2285,70.2956,21399.0
2024-04-23 13:10:00,73.31,73.34,73.26,73.31,28733.0,70.2956,70.3244,70.2477,70.2956,28733.0
2024-04-23 13:20:00,73.3,73.35,73.25,73.34,31163.0,70.286,70.334,70.2381,70.3244,31163.0
2024-04-23 13:30:00,73.34,73.35,73.18,73.24,92202.0,70.3244,70.334,70.171,70.2285,92202.0
2024-04-23 13:40:00,73.24,73.27,73.22,73.23,45003.0,70.2285,70.2573,70.2093,70.2189,45003.0
2024-04-23 13:50:00,73.23,73.25,73.14,73.21,119037.0,70.2189,70.2381,70.1326,70.1997,119037.0
2024-04-23 14:00:00,73.21,73.25,73.17,73.22,41177.0,70.1997,70.2381,70.1614,70.2093,41177.0
2024-04-23 14:10:00,73.22,73.23,73.14,73.16,52940.0,70.2093,70.2189,70.1326,70.1518,52940.0
2024-04-23 14:20:00,73.17,73.2,73.15,73.16,47335.0,70.1614,70.1901,70.1422,70.1518,47335.0
2024-04-23 14:30:00,73.16,73.18,73.11,73.14,67699.0,70.1518,70.171,70.1038,70.1326,67699.0
2024-04-23 14:40:00,73.14,73.22,73.14,73.16,85997.0,70.1326,70.2093,70.1326,70.1518,85997.0
2024-04-23 14:50:00,73.16,73.18,73.06,73.11,68312.0,70.1518,70.171,70.0559,70.1038,68312.0
2024-04-23 15:00:00,73.12,73.18,73.11,73.15,80856.0,70.1134,70.171,70.1038,70.1422,80856.0
2024-04-23 15:10:00,73.15,73.15,73.07,73.15,165059.0,70.1422,70.1422,70.0655,70.1422,165059.0
2024-04-23 15:20:00,73.14,73.16,73.11,73.15,119897.0,70.1326,70.1518,70.1038,70.1422,119897.0
2024-04-23 15:30:00,73.15,73.28,73.12,73.25,112157.0,70.1422,70.2669,70.1134,70.2381,112157.0
2024-04-23 15:40:00,73.23,73.28,73.16,73.21,141085.0,70.2189,70.2669,70.1518,70.1997,141085.0
2024-04-23 15:50:00,73.21,73.35,73.17,73.26,618220.0,70.1997,70.334,70.1614,70.2477,618220.0
2024-04-24 09:30:00,72.75,72.88,72.11,72.66,104715.0,69.7586,69.8833,69.145,69.6723,104715.0
2024-04-24 09:40:00,72.64,72.69,72.48,72.58,78089.0,69.6532,69.7011,69.4998,69.5956,78089.0
2024-04-24 09:50:00,72.6,72.85,72.58,72.84,51007.0,69.6148,69.8545,69.5956,69.8449,51007.0
2024-04-24 10:00:00,72.85,73.0,72.81,72.96,119583.0,69.8545,69.9984,69.8162,69.96,119583.0
2024-04-24 10:10:00,72.93,73.04,72.75,72.87,119528.0,69.9312,70.0367,69.7586,69.8737,119528.0
2024-04-24 10:20:00,72.87,73.1,72.83,73.09,134471.0,69.8737,70.0943,69.8354,70.0847,134471.0
2024-04-24 10:30:00,73.08,73.16,73.04,73.1,53541.0,70.0751,70.1518,70.0367,70.0943,53541.0
2024-04-24 10:40:00,73.11,73.11,72.95,73.02,58329.0,70.1038,70.1038,69.9504,70.0175,58329.0
2024-04-24 10:50:00,73.02,73.05,72.86,72.92,38504.0,70.0175,70.0463,69.8641,69.9217,38504.0
2024-04-24 11:00:00,72.93,73.05,72.9,72.98,67532.0,69.9312,70.0463,69.9025,69.9792,67532.0
2024-04-24 11:10:00,72.99,73.11,72.94,73.09,34674.0,69.9888,70.1038,69.9408,70.0847,34674.0
2024-04-24 11:20:00,73.09,73.29,73.04,73.27,72639.0,70.0847,70.2764,70.0367,70.2573,72639.0
2024-04-24 11:30:00,73.27,73.34,73.2,73.33,42707.0,70.2573,70.3244,70.1901,70.3148,42707.0
2024-04-24 11:40:00,73.33,73.41,73.31,73.37,51360.0,70.3148,70.3915,70.2956,70.3532,51360.0
2024-04-24 11:50:00,73.37,73.48,73.37,73.43,30821.0,70.3532,70.4586,70.3532,70.4107,30821.0
2024-04-24 12:00:00,73.43,73.53,73.42,73.44,46701.0,70.4107,70.5066,70.4011,70.4203,46701.0
2024-04-24 12:10:00,73.44,73.46,73.35,73.38,35169.0,70.4203,70.4395,70.334,70.3627,35169.0
2024-04-24 12:20:00,73.39,73.44,73.26,73.44,72119.0,70.3723,70.4203,70.2477,70.4203,72119.0
2024-04-24 12:30:00,73.44,73.46,73.38,73.39,19719.0,70.4203,70.4395,70.3627,70.3723,19719.0
2024-04-24 12:40:00,73.38,73.46,73.38,73.44,19708.0,70.3627,70.4395,70.3627,70.4203,19708.0
2024-04-24 12:50:00,73.43,73.49,73.42,73.45,22661.0,70.4107,70.4682,70.4011,70.4299,22661.0
2024-04-24 13:00:00,73.44,73.54,73.4,73.51,72092.0,70.4203,70.5162,70.3819,70.4874,72092.0
2024-04-24 13:10:00,73.52,73.56,73.51,73.52,21651.0,70.497,70.5353,70.4874,70.497,21651.0
2024-04-24 13:20:00,73.52,73.57,73.49,73.57,44719.0,70.497,70.5449,70.4682,70.5449,44719.0
2024-04-24 13:30:00,73.58,73.65,73.56,73.61,52541.0,70.5545,70.6216,70.5353,70.5833,52541.0
2024-04-24 13:40:00,73.62,73.7,73.6,73.67,56832.0,70.5929,70.6696,70.5737,70.6408,56832.0
2024-04-24 13:50:00,73.68,73.88,73.67,73.84,77520.0,70.6504,70.8422,70.6408,70.8038,77520.0
2024-04-24 14:00:00,73.84,73.88,73.82,73.84,54334.0,70.8038,70.8422,70.7847,70.8038,54334.0
2024-04-24 14:10:00,73.85,73.86,73.77,73.79,69500.0,70.8134,70.823,70.7367,70.7559,69500.0
2024-04-24 14:20:00,73.79,73.9,73.77,73.88,349953.0,70.7559,70.8614,70.7367,70.8422,349953.0
2024-04-24 14:30:00,73.87,73.9,73.83,73.88,58524.0,70.8326,70.8614,70.7942,70.8422,58524.0
2024-04-24 14:40:00,73.89,73.93,73.86,73.88,50678.0,70.8518,70.8901,70.823,70.8422,50678.0
2024-04-24 14:50:00,73.88,73.91,73.81,73.89,87751.0,70.8422,70.871,70.7751,70.8518,87751.0
2024-04-24 15:00:00,73.89,73.91,73.82,73.89,156252.0,70.8518,70.871,70.7847,70.8518,156252.0
2024-04-24 15:10:00,73.9,74.04,73.84,74.03,149145.0,70.8614,70.9956,70.8038,70.986,149145.0
2024-04-24 15:20:00,74.04,74.13,73.99,74.1,88846.0,70.9956,71.0819,70.9477,71.0531,88846.0
2024-04-24 15:30:00,74.09,74.16,74.03,74.11,160215.0,71.0435,71.1107,70.986,71.0627,160215.0
2024-04-24 15:40:00,74.1,74.19,74.08,74.13,351827.0,71.0531,71.1394,71.034,71.0819,351827.0
2024-04-24 15:50:00,74.12,74.22,73.87,73.92,974453.0,71.0723,71.1682,70.8326,70.8805,974453.0
2024-04-25 09:30:00,73.87,74.09,73.53,73.57,155516.0,70.8326,71.0435,70.5066,70.5449,155516.0
2024-04-25 09:40:00,73.59,73.81,73.49,73.63,87232.0,70.5641,70.7751,70.4682,70.6025,87232.0
2024-04-25 09:50:00,73.64,73.75,73.55,73.66,54582.0,70.6121,70.7175,70.5258,70.6312,54582.0
2024-04-25 10:00:00,73.66,73.69,73.39,73.43,52078.0,70.6312,70.66,70.3723,70.4107,52078.0
2024-04-25 10:10:00,73.44,73.46,73.21,73.31,109625.0,70.4203,70.4395,70.1997,70.2956,109625.0
2024-04-25 10:20:00,73.31,73.43,73.26,73.43,805005.0,70.2956,70.4107,70.2477,70.4107,805005.0
2024-04-25 10:30:00,73.45,73.57,73.32,73.5,63678.0,70.4299,70.5449,70.3052,70.4778,63678.0
2024-04-25 10:40:00,73.5,73.67,73.48,73.67,98721.0,70.4778,70.6408,70.4586,70.6408,98721.0
2024-04-25 10:50:00,73.68,73.85,73.58,73.76,38898.0,70.6504,70.8134,70.5545,70.7271,38898.0
2024-04-25 11:00:00,73.76,73.88,73.67,73.86,68710.0,70.7271,70.8422,70.6408,70.823,68710.0
2024-04-25 11:10:00,73.83,74.13,73.8,74.09,71428.0,70.7942,71.0819,70.7655,71.0435,71428.0
2024-04-25 11:20:00,74.09,74.19,74.04,74.12,73826.0,71.0435,71.1394,70.9956,71.0723,73826.0
2024-04-25 11:30:00,74.12,74.16,73.99,74.14,104677.0,71.0723,71.1107,70.9477,71.0915,104677.0
2024-04-25 11:40:00,74.14,74.22,74.13,74.22,50085.0,71.0915,71.1682,71.0819,71.1682,50085.0
2024-04-25 11:50:00,74.22,74.3,74.18,74.3,72329.0,71.1682,71.2449,71.1298,71.2449,72329.0
2024-04-25 12:00:00,74.26,74.3,74.22,74.28,91929.0,71.2066,71.2449,71.1682,71.2257,91929.0
2024-04-25 12:10:00,74.29,74.32,74.27,74.3,73125.0,71.2353,71.2641,71.2161,71.2449,73125.0
2024-04-25 12:20:00,74.3,74.46,74.3,74.44,66227.0,71.2449,71.3983,71.2449,71.3792,66227.0
2024-04-25 12:30:00,74.41,74.49,74.38,74.46,57524.0,71.3504,71.4271,71.3216,71.3983,57524.0
2024-04-25 12:40:00,74.46,74.56,74.46,74.55,257449.0,71.3983,71.4942,71.3983,71.4846,257449.0
2024-04-25 12:50:00,74.55,74.61,74.52,74.6,128483.0,71.4846,71.5422,71.4559,71.5326,128483.0
2024-04-25 13:00:00,74.6,74.72,74.54,74.66,52559.0,71.5326,71.6476,71.475,71.5901,52559.0
2024-04-25 13:10:00,74.67,74.7,74.62,74.65,49261.0,71.5997,71.6285,71.5518,71.5805,49261.0
2024-04-25 13:20:00,74.64,74.7,74.62,74.67,67861.0,71.5709,71.6285,71.5518,71.5997,67861.0
2024-04-25 13:30:00,74.67,74.67,74.52,74.66,246670.0,71.5997,71.5997,71.4559,71.5901,246670.0
2024-04-25 13:40:00,74.66,74.77,74.59,74.74,124670.0,71.5901,71.6956,71.523,71.6668,124670.0
2024-04-25 13:50:00,74.74,74.85,74.71,74.81,265382.0,71.6668,71.7723,71.6381,71.7339,265382.0
2024-04-25 14:00:00,74.81,74.85,74.5,74.52,95756.0,71.7339,71.7723,71.4367,71.4559,95756.0
2024-04-25 14:10:00,74.52,74.56,74.44,74.45,74848.0,71.4559,71.4942,71.3792,71.3887,74848.0
2024-04-25 14:20:00,74.45,74.45,74.34,74.35,55508.0,71.3887,71.3887,71.2833,71.2929,55508.0
2024-04-25 14:30:00,74.34,74.38,74.24,74.3,53258.0,71.2833,71.3216,71.1874,71.2449,53258.0
2024-04-25 14:40:00,74.3,74.34,74.15,74.18,64049.0,71.2449,71.2833,71.1011,71.1298,64049.0
2024-04-25 14:50:00,74.19,74.26,74.13,74.15,68730.0,71.1394,71.2066,71.0819,71.1011,68730.0
2024-04-25 15:00:00,74.15,74.22,74.14,74.19,58015.0,71.1011,71.1682,71.0915,71.1394,58015.0
2024-04-25 15:10:00,74.18,74.32,74.18,74.28,71930.0,71.1298,71.2641,71.1298,71.2257,71930.0
2024-04-25 15:20:00,74.28,74.33,74.23,74.31,76075.0,71.2257,71.2737,71.1778,71.2545,76075.0
2024-04-25 15:30:00,74.31,74.34,74.18,74.21,119172.0,71.2545,71.2833,71.1298,71.1586,119172.0
2024-04-25 15:40:00,74.22,74.28,74.19,74.28,154299.0,71.1682,71.2257,71.1394,71.2257,154299.0
2024-04-25 15:50:00,74.27,74.42,74.25,74.37,375567.0,71.2161,71.36,71.197,71.312,375567.0
2024-04-26 09:30:00,74.37,74.44,74.1,74.41,85383.0,71.312,71.3792,71.0531,71.3504,85383.0
2024-04-26 09:40:00,74.42,74.43,74.15,74.34,102419.0,71.36,71.3696,71.1011,71.2833,102419.0
2024-04-26 09:50:00,74.32,74.33,74.0,74.01,70244.0,71.2641,71.2737,70.9573,70.9668,70244.0
2024-04-26 10:00:00,74.02,74.17,73.97,73.99,63182.0,70.9764,71.1203,70.9285,70.9477,63182.0
2024-04-26 10:10:00,73.97,74.01,73.79,73.83,48305.0,70.9285,70.9668,70.7559,70.7942,48305.0
2024-04-26 10:20:00,73.84,74.04,73.83,74.01,74155.0,70.8038,70.9956,70.7942,70.9668,74155.0
2024-04-26 10:30:00,74.02,74.07,73.98,74.06,42664.0,70.9764,71.0244,70.9381,71.0148,42664.0
2024-04-26 10:40:00,74.02,74.05,73.69,73.73,57978.0,70.9764,71.0052,70.66,70.6984,57978.0
2024-04-26 10:50:00,73.71,73.78,73.64,73.77,51885.0,70.6792,70.7463,70.6121,70.7367,51885.0
2024-04-26 11:00:00,73.77,73.79,73.64,73.71,46961.0,70.7367,70.7559,70.6121,70.6792,46961.0
2024-04-26 11:10:00,73.71,73.81,73.62,73.67,39253.0,70.6792,70.7751,70.5929,70.6408,39253.0
2024-04-26 11:20:00,73.68,73.7,73.59,73.64,29174.0,70.6504,70.6696,70.5641,70.6121,29174.0
2024-04-26 11:30:00,73.65,73.69,73.6,73.64,31907.0,70.6216,70.66,70.5737,70.6121,31907.0
2024-04-26 11:40:00,73.64,73.76,73.63,73.72,23839.0,70.6121,70.7271,70.6025,70.6888,23839.0
2024-04-26 11:50:00,73.71,73.72,73.57,73.61,36856.0,70.6792,70.6888,70.5449,70.5833,36856.0
2024-04-26 12:00:00,73.6,73.61,73.52,73.59,36079.0,70.5737,70.5833,70.497,70.5641,36079.0
2024-04-26 12:10:00,73.6,73.67,73.57,73.65,26400.0,70.5737,70.6408,70.5449,70.6216,26400.0
2024-04-26 12:20:00,73.65,73.73,73.64,73.73,20287.0,70.6216,70.6984,70.6121,70.6984,20287.0
2024-04-26 12:30:00,73.72,73.74,73.68,73.69,21990.0,70.6888,70.7079,70.6504,70.66,21990.0
2024-04-26 12:40:00,73.7,73.72,73.59,73.6,18224.0,70.6696,70.6888,70.5641,70.5737,18224.0
2024-04-26 12:50:00,73.6,73.71,73.56,73.68,53980.0,70.5737,70.6792,70.5353,70.6504,53980.0
2024-04-26 13:00:00,73.68,73.9,73.65,73.81,291763.0,70.6504,70.8614,70.6216,70.7751,291763.0
2024-04-26 13:10:00,73.82,73.9,73.77,73.78,62437.0,70.7847,70.8614,70.7367,70.7463,62437.0
2024-04-26 13:20:00,73.79,73.86,73.72,73.73,40948.0,70.7559,70.823,70.6888,70.6984,40948.0
2024-04-26 13:30:00,73.71,73.75,73.67,73.73,47302.0,70.6792,70.7175,70.6408,70.6984,47302.0
2024-04-26 13:40:00,73.74,73.78,73.7,73.78,29553.0,70.7079,70.7463,70.6696,70.7463,29553.0
2024-04-26 13:50:00,73.79,73.79,73.67,73.7,35271.0,70.7559,70.7559,70.6408,70.6696,35271.0
2024-04-26 14:00:00,73.7,73.79,73.69,73.75,44414.0,70.6696,70.7559,70.66,70.7175,44414.0
2024-04-26 14:10:00,73.75,73.77,73.63,73.65,54814.0,70.7175,70.7367,70.6025,70.6216,54814.0
2024-04-26 14:20:00,73.66,73.77,73.66,73.72,53178.0,70.6312,70.7367,70.6312,70.6888,53178.0
2024-04-26 14:30:00,73.72,73.74,73.67,73.73,41685.0,70.6888,70.7079,70.6408,70.6984,41685.0
2024-04-26 14:40:00,73.73,73.75,73.59,73.62,88614.0,70.6984,70.7175,70.5641,70.5929,88614.0
2024-04-26 14:50:00,73.65,73.69,73.62,73.68,53571.0,70.6216,70.66,70.5929,70.6504,53571.0
2024-04-26 15:00:00,73.69,73.69,73.59,73.59,61393.0,70.66,70.66,70.5641,70.5641,61393.0
2024-04-26 15:10:00,73.6,73.61,73.47,73.5,74157.0,70.5737,70.5833,70.449,70.4778,74157.0
2024-04-26 15:20:00,73.49,73.55,73.44,73.45,86392.0,70.4682,70.5258,70.4203,70.4299,86392.0
2024-04-26 15:30:00,73.45,73.45,73.19,73.21,139043.0,70.4299,70.4299,70.1806,70.1997,139043.0
2024-04-26 15:40:00,73.22,73.29,73.18,73.19,191742.0,70.2093,70.2764,70.171,70.1806,191742.0
2024-04-26 15:50:00,73.2,73.35,73.14,73.19,505578.0,70.1901,70.334,70.1326,70.1806,505578.0
2024-04-29 09:30:00,73.67,74.42,73.67,74.33,131636.0,70.6408,71.36,70.6408,71.2737,131636.0
2024-04-29 09:40:00,74.33,74.42,74.04,74.12,69757.0,71.2737,71.36,70.9956,71.0723,69757.0
2024-04-29 09:50:00,74.12,74.24,73.99,74.03,45672.0,71.0723,71.1874,70.9477,70.986,45672.0
2024-04-29 10:00:00,74.03,74.06,73.96,73.97,76041.0,70.986,71.0148,70.9189,70.9285,76041.0
2024-04-29 10:10:00,73.97,74.0,73.89,73.89,30977.0,70.9285,70.9573,70.8518,70.8518,30977.0
2024-04-29 10:20:00,73.9,74.05,73.81,74.05,33564.0,70.8614,71.0052,70.7751,71.0052,33564.0
2024-04-29 10:30:00,74.05,74.06,73.98,74.06,35434.0,71.0052,71.0148,70.9381,71.0148,35434.0
2024-04-29 10:40:00,74.04,74.08,73.99,74.04,24805.0,70.9956,71.034,70.9477,70.9956,24805.0
2024-04-29 10:50:00,74.06,74.1,74.03,74.06,30886.0,71.0148,71.0531,70.986,71.0148,30886.0
2024-04-29 11:00:00,74.05,74.14,73.99,74.03,53915.0,71.0052,71.0915,70.9477,70.986,53915.0
2024-04-29 11:10:00,74.06,74.16,74.05,74.07,33183.0,71.0148,71.1107,71.0052,71.0244,33183.0
2024-04-29 11:20:00,74.07,74.12,74.04,74.04,23213.0,71.0244,71.0723,70.9956,70.9956,23213.0
2024-04-29 11:30:00,74.03,74.12,74.01,74.07,31306.0,70.986,71.0723,70.9668,71.0244,31306.0
2024-04-29 11:40:00,74.07,74.1,73.96,73.99,31468.0,71.0244,71.0531,70.9189,70.9477,31468.0
2024-04-29 11:50:00,73.99,74.05,73.98,74.05,20970.0,70.9477,71.0052,70.9381,71.0052,20970.0
2024-04-29 12:00:00,74.05,74.07,74.01,74.02,30051.0,71.0052,71.0244,70.9668,70.9764,30051.0
2024-04-29 12:10:00,74.02,74.14,74.02,74.11,47022.0,70.9764,71.0915,70.9764,71.0627,47022.0
2024-04-29 12:20:00,74.12,74.24,74.12,74.2,31480.0,71.0723,71.1874,71.0723,71.149,31480.0
2024-04-29 12:30:00,74.2,74.3,74.2,74.28,200947.0,71.149,71.2449,71.149,71.2257,200947.0
2024-04-29 12:40:00,74.29,74.31,74.24,74.25,63908.0,71.2353,71.2545,71.1874,71.197,63908.0
2024-04-29 12:50:00,74.25,74.3,74.2,74.26,55721.0,71.197,71.2449,71.149,71.2066,55721.0
2024-04-29 13:00:00,74.26,74.39,74.26,74.36,52897.0,71.2066,71.3312,71.2066,71.3024,52897.0
2024-04-29 13:10:00,74.36,74.41,74.3,74.33,63404.0,71.3024,71.3504,71.2449,71.2737,63404.0
2024-04-29 13:20:00,74.34,74.36,74.25,74.25,38222.0,71.2833,71.3024,71.197,71.197,38222.0
2024-04-29 13:30:00,74.25,74.34,74.24,74.3,49937.0,71.197,71.2833,71.1874,71.2449,49937.0
2024-04-29 13:40:00,74.3,74.35,74.29,74.34,59122.0,71.2449,71.2929,71.2353,71.2833,59122.0
2024-04-29 13:50:00,74.34,74.41,74.32,74.38,43662.0,71.2833,71.3504,71.2641,71.3216,43662.0
2024-04-29 14:00:00,74.38,74.48,74.36,74.44,52833.0,71.3216,71.4175,71.3024,71.3792,52833.0
2024-04-29 14:10:00,74.44,74.45,74.34,74.38,58456.0,71.3792,71.3887,71.2833,71.3216,58456.0
2024-04-29 14:20:00,74.39,74.4,74.25,74.25,51926.0,71.3312,71.3408,71.197,71.197,51926.0
2024-04-29 14:30:00,74.25,74.27,74.14,74.2,52616.0,71.197,71.2161,71.0915,71.149,52616.0
2024-04-29 14:40:00,74.2,74.23,74.12,74.17,114091.0,71.149,71.1778,71.0723,71.1203,114091.0
2024-04-29 14:50:00,74.17,74.24,74.11,74.17,42661.0,71.1203,71.1874,71.0627,71.1203,42661.0
2024-04-29 15:00:00,74.17,74.17,73.98,74.11,65912.0,71.1203,71.1203,70.9381,71.0627,65912.0
2024-04-29 15:10:00,74.11,74.23,74.08,74.22,70480.0,71.0627,71.1778,71.034,71.1682,70480.0
2024-04-29 15:20:00,74.21,74.28,74.15,74.23,50573.0,71.1586,71.2257,71.1011,71.1778,50573.0
2024-04-29 15:30:00,74.23,74.31,74.18,74.25,83011.0,71.1778,71.2545,71.1298,71.197,83011.0
2024-04-29 15:40:00,74.24,74.35,74.21,74.28,103406.0,71.1874,71.2929,71.1586,71.2257,103406.0
2024-04-29 15:50:00,74.28,74.41,74.26,74.4,427997.0,71.2257,71.3504,71.2066,71.3408,427997.0
2024-04-30 09:30:00,73.91,74.0,73.62,73.86,72529.0,70.871,70.9573,70.5929,70.823,72529.0
2024-04-30 09:40:00,73.86,74.1,73.77,74.09,40932.0,70.823,71.0531,70.7367,71.0435,40932.0
2024-04-30 09:50:00,74.09,74.21,73.95,74.12,86375.0,71.0435,71.1586,70.9093,71.0723,86375.0
2024-04-30 10:00:00,74.15,74.22,73.99,73.99,56397.0,71.1011,71.1682,70.9477,70.9477,56397.0
2024-04-30 10:10:00,73.99,74.08,73.96,74.03,51439.0,70.9477,71.034,70.9189,70.986,51439.0
2024-04-30 10:20:00,74.03,74.04,73.89,74.02,48567.0,70.986,70.9956,70.8518,70.9764,48567.0
2024-04-30 10:30:00,74.01,74.03,73.88,73.92,38806.0,70.9668,70.986,70.8422,70.8805,38806.0
2024-04-30 10:40:00,73.93,73.97,73.87,73.92,44134.0,70.8901,70.9285,70.8326,70.8805,44134.0
2024-04-30 10:50:00,73.92,73.99,73.87,73.95,24882.0,70.8805,70.9477,70.8326,70.9093,24882.0
2024-04-30 11:00:00,73.94,73.97,73.86,73.86,46311.0,70.8997,70.9285,70.823,70.823,46311.0
2024-04-30 11:10:00,73.85,73.9,73.8,73.82,34103.0,70.8134,70.8614,70.7655,70.7847,34103.0
2024-04-30 11:20:00,73.83,73.91,73.8,73.84,21141.0,70.7942,70.871,70.7655,70.8038,21141.0
2024-04-30 11:30:00,73.85,73.93,73.81,73.91,29647.0,70.8134,70.8901,70.7751,70.871,29647.0
2024-04-30 11:40:00,73.92,74.13,73.91,74.11,23223.0,70.8805,71.0819,70.871,71.0627,23223.0
2024-04-30 11:50:00,74.12,74.22,74.03,74.22,25507.0,71.0723,71.1682,70.986,71.1682,25507.0
2024-04-30 12:00:00,74.22,74.26,74.19,74.26,26892.0,71.1682,71.2066,71.1394,71.2066,26892.0
2024-04-30 12:10:00,74.26,74.29,74.22,74.25,31635.0,71.2066,71.2353,71.1682,71.197,31635.0
2024-04-30 12:20:00,74.28,74.33,74.27,74.31,24320.0,71.2257,71.2737,71.2161,71.2545,24320.0
2024-04-30 12:30:00,74.3,74.32,74.24,74.3,27615.0,71.2449,71.2641,71.1874,71.2449,27615.0
2024-04-30 12:40:00,74.3,74.37,74.29,74.32,32713.0,71.2449,71.312,71.2353,71.2641,32713.0
2024-04-30 12:50:00,74.32,74.37,74.27,74.31,40058.0,71.2641,71.312,71.2161,71.2545,40058.0
2024-04-30 13:00:00,74.31,74.44,74.24,74.42,79029.0,71.2545,71.3792,71.1874,71.36,79029.0
2024-04-30 13:10:00,74.42,74.44,74.29,74.31,72211.0,71.36,71.3792,71.2353,71.2545,72211.0
2024-04-30 13:20:00,74.32,74.4,74.29,74.31,52707.0,71.2641,71.3408,71.2353,71.2545,52707.0
2024-04-30 13:30:00,74.32,74.41,74.32,74.41,27708.0,71.2641,71.3504,71.2641,71.3504,27708.0
2024-04-30 13:40:00,74.43,74.55,74.39,74.5,52314.0,71.3696,71.4846,71.3312,71.4367,52314.0
2024-04-30 13:50:00,74.5,74.53,74.47,74.48,31716.0,71.4367,71.4655,71.4079,71.4175,31716.0
2024-04-30 14:00:00,74.48,74.52,74.36,74.38,46388.0,71.4175,71.4559,71.3024,71.3216,46388.0
2024-04-30 14:10:00,74.38,74.4,74.32,74.32,25174.0,71.3216,71.3408,71.2641,71.2641,25174.0
2024-04-30 14:20:00,74.33,74.36,74.23,74.29,31073.0,71.2737,71.3024,71.1778,71.2353,31073.0
2024-04-30 14:30:00,74.3,74.33,74.27,74.27,26334.0,71.2449,71.2737,71.2161,71.2161,26334.0
2024-04-30 14:40:00,74.28,74.29,74.22,74.26,31620.0,71.2257,71.2353,71.1682,71.2066,31620.0
2024-04-30 14:50:00,74.25,74.32,74.21,74.31,33433.0,71.197,71.2641,71.1586,71.2545,33433.0
2024-04-30 15:00:00,74.31,74.36,74.29,74.31,35134.0,71.2545,71.3024,71.2353,71.2545,35134.0
2024-04-30 15:10:00,74.31,74.33,74.2,74.2,65364.0,71.2545,71.2737,71.149,71.149,65364.0
2024-04-30 15:20:00,74.2,74.26,74.12,74.12,66005.0,71.149,71.2066,71.0723,71.0723,66005.0
2024-04-30 15:30:00,74.13,74.21,74.06,74.13,100331.0,71.0819,71.1586,71.0148,71.0819,100331.0
2024-04-30 15:40:00,74.13,74.23,74.06,74.17,135203.0,71.0819,71.1778,71.0148,71.1203,135203.0
2024-04-30 15:50:00,74.16,74.16,73.23,73.5,1155323.0,71.1107,71.1107,70.2189,70.4778,1155323.0
2024-05-01 09:30:00,73.38,74.0,73.2,73.73,80926.0,70.3627,70.9573,70.1901,70.6984,80926.0
2024-05-01 09:40:00,73.71,73.72,73.37,73.61,108443.0,70.6792,70.6888,70.3532,70.5833,108443.0
2024-05-01 09:50:00,73.62,73.72,73.41,73.65,48560.0,70.5929,70.6888,70.3915,70.6216,48560.0
2024-05-01 10:00:00,73.65,73.86,73.53,73.86,48371.0,70.6216,70.823,70.5066,70.823,48371.0
2024-05-01 10:10:00,73.86,73.98,73.79,73.83,42344.0,70.823,70.9381,70.7559,70.7942,42344.0
2024-05-01 10:20:00,73.83,74.04,73.83,73.94,34897.0,70.7942,70.9956,70.7942,70.8997,34897.0
2024-05-01 10:30:00,73.95,74.0,73.85,73.87,49962.0,70.9093,70.9573,70.8134,70.8326,49962.0
2024-05-01 10:40:00,73.86,73.96,73.82,73.89,21646.0,70.823,70.9189,70.7847,70.8518,21646.0
2024-05-01 10:50:00,73.9,74.02,73.87,74.02,25427.0,70.8614,70.9764,70.8326,70.9764,25427.0
2024-05-01 11:00:00,74.04,74.19,73.99,74.19,32321.0,70.9956,71.1394,70.9477,71.1394,32321.0
2024-05-01 11:10:00,74.2,74.27,74.16,74.22,31939.0,71.149,71.2161,71.1107,71.1682,31939.0
2024-05-01 11:20:00,74.21,74.27,74.16,74.23,33960.0,71.1586,71.2161,71.1107,71.1778,33960.0
2024-05-01 11:30:00,74.24,74.36,74.23,74.34,44557.0,71.1874,71.3024,71.1778,71.2833,44557.0
2024-05-01 11:40:00,74.36,74.4,74.28,74.31,51425.0,71.3024,71.3408,71.2257,71.2545,51425.0
2024-05-01 11:50:00,74.32,74.49,74.27,74.47,70869.0,71.2641,71.4271,71.2161,71.4079,70869.0
2024-05-01 12:00:00,74.47,74.57,74.46,74.52,85765.0,71.4079,71.5038,71.3983,71.4559,85765.0
2024-05-01 12:10:00,74.52,74.53,74.42,74.49,39791.0,71.4559,71.4655,71.36,71.4271,39791.0
2024-05-01 12:20:00,74.49,74.55,74.48,74.52,29215.0,71.4271,71.4846,71.4175,71.4559,29215.0
2024-05-01 12:30:00,74.53,74.66,74.51,74.58,47589.0,71.4655,71.5901,71.4463,71.5134,47589.0
2024-05-01 12:40:00,74.58,74.72,74.58,74.7,58506.0,71.5134,71.6476,71.5134,71.6285,58506.0
2024-05-01 12:50:00,74.7,74.7,74.59,74.64,38692.0,71.6285,71.6285,71.523,71.5709,38692.0
2024-05-01 13:00:00,74.64,74.64,74.57,74.64,27542.0,71.5709,71.5709,71.5038,71.5709,27542.0
2024-05-01 13:10:00,74.64,74.7,74.6,74.61,65506.0,71.5709,71.6285,71.5326,71.5422,65506.0
2024-05-01 13:20:00,74.61,74.71,74.6,74.66,40849.0,71.5422,71.6381,71.5326,71.5901,40849.0
2024-05-01 13:30:00,74.66,74.77,74.62,74.67,112704.0,71.5901,71.6956,71.5518,71.5997,112704.0
2024-05-01 13:40:00,74.69,74.69,74.61,74.64,110240.0,71.6189,71.6189,71.5422,71.5709,110240.0
2024-05-01 13:50:00,74.63,74.63,74.48,74.5,52002.0,71.5613,71.5613,71.4175,71.4367,52002.0
2024-05-01 14:00:00,74.51,74.56,74.36,74.42,103569.0,71.4463,71.4942,71.3024,71.36,103569.0
2024-05-01 14:10:00,74.42,74.56,74.39,74.52,58684.0,71.36,71.4942,71.3312,71.4559,58684.0
2024-05-01 14:20:00,74.51,74.59,74.49,74.55,70177.0,71.4463,71.523,71.4271,71.4846,70177.0
2024-05-01 14:30:00,74.55,74.74,74.48,74.74,88238.0,71.4846,71.6668,71.4175,71.6668,88238.0
2024-05-01 14:40:00,74.74,74.99,74.69,74.98,75758.0,71.6668,71.9065,71.6189,71.897,75758.0
2024-05-01 14:50:00,74.98,75.13,74.73,74.77,228009.0,71.897,72.0408,71.6572,71.6956,228009.0
2024-05-01 15:00:00,74.78,74.8,74.62,74.76,56606.0,71.7052,71.7244,71.5518,71.686,56606.0
2024-05-01 15:10:00,74.76,74.79,74.66,74.72,67503.0,71.686,71.7148,71.5901,71.6476,67503.0
2024-05-01 15:20:00,74.71,74.77,74.62,74.68,74298.0,71.6381,71.6956,71.5518,71.6093,74298.0
2024-05-01 15:30:00,74.69,74.72,74.53,74.59,123242.0,71.6189,71.6476,71.4655,71.523,123242.0
2024-05-01 15:40:00,74.59,74.81,74.54,74.75,179165.0,71.523,71.7339,71.475,71.6764,179165.0
2024-05-01 15:50:00,74.73,74.74,74.36,74.49,521847.0,71.6572,71.6668,71.3024,71.4271,521847.0
2024-05-02 09:30:00,75.01,75.92,74.88,75.49,189967.0,71.9257,72.7983,71.8011,72.386,189967.0
2024-05-02 09:40:00,75.51,75.73,75.26,75.56,165778.0,72.4052,72.6161,72.1654,72.4531,165778.0
2024-05-02 09:50:00,75.54,75.73,75.4,75.71,180305.0,72.4339,72.6161,72.2997,72.5969,180305.0
2024-05-02 10:00:00,75.7,75.83,75.6,75.64,249928.0,72.5873,72.712,72.4915,72.5298,249928.0
2024-05-02 10:10:00,75.62,75.73,75.37,75.68,71498.0,72.5106,72.6161,72.2709,72.5682,71498.0
2024-05-02 10:20:00,75.68,75.79,75.52,75.56,71490.0,72.5682,72.6736,72.4148,72.4531,71490.0
2024-05-02 10:30:00,75.57,75.59,74.99,75.01,62864.0,72.4627,72.4819,71.9065,71.9257,62864.0
2024-05-02 10:40:00,75.01,75.3,74.97,75.17,81995.0,71.9257,72.2038,71.8874,72.0791,81995.0
2024-05-02 10:50:00,75.2,75.24,75.07,75.09,57509.0,72.1079,72.1463,71.9833,72.0024,57509.0
2024-05-02 11:00:00,75.1,75.11,74.9,75.02,73858.0,72.012,72.0216,71.8202,71.9353,73858.0
2024-05-02 11:10:00,75.05,75.13,74.93,75.13,62611.0,71.9641,72.0408,71.849,72.0408,62611.0
2024-05-02 11:20:00,75.14,75.21,74.83,74.91,81513.0,72.0504,72.1175,71.7531,71.8298,81513.0
2024-05-02 11:30:00,74.89,74.97,74.69,74.95,49752.0,71.8107,71.8874,71.6189,71.8682,49752.0
2024-05-02 11:40:00,74.97,75.04,74.82,74.82,77866.0,71.8874,71.9545,71.7435,71.7435,77866.0
2024-05-02 11:50:00,74.8,74.84,74.63,74.79,45326.0,71.7244,71.7627,71.5613,71.7148,45326.0
2024-05-02 12:00:00,74.79,74.9,74.77,74.82,40695.0,71.7148,71.8202,71.6956,71.7435,40695.0
2024-05-02 12:10:00,74.81,75.02,74.79,74.98,91224.0,71.7339,71.9353,71.7148,71.897,91224.0
2024-05-02 12:20:00,74.98,75.01,74.82,74.88,58686.0,71.897,71.9257,71.7435,71.8011,58686.0
2024-05-02 12:30:00,74.87,75.06,74.86,75.04,42253.0,71.7915,71.9737,71.7819,71.9545,42253.0
2024-05-02 12:40:00,75.03,75.08,74.99,75.0,32504.0,71.9449,71.9928,71.9065,71.9161,32504.0
2024-05-02 12:50:00,75.0,75.07,74.9,74.93,30889.0,71.9161,71.9833,71.8202,71.849,30889.0
2024-05-02 13:00:00,74.93,75.01,74.92,74.99,30007.0,71.849,71.9257,71.8394,71.9065,30007.0
2024-05-02 13:10:00,75.0,75.07,74.96,75.02,36415.0,71.9161,71.9833,71.8778,71.9353,36415.0
2024-05-02 13:20:00,75.03,75.41,74.99,75.33,133464.0,71.9449,72.3093,71.9065,72.2326,133464.0
2024-05-02 13:30:00,75.33,75.38,75.13,75.22,75511.0,72.2326,72.2805,72.0408,72.1271,75511.0
2024-05-02 13:40:00,75.22,75.34,75.19,75.22,39430.0,72.1271,72.2422,72.0983,72.1271,39430.0
2024-05-02 13:50:00,75.24,75.4,75.23,75.24,69079.0,72.1463,72.2997,72.1367,72.1463,69079.0
2024-05-02 14:00:00,75.25,75.44,75.17,75.39,57150.0,72.1559,72.338,72.0791,72.2901,57150.0
2024-05-02 14:10:00,75.36,75.37,75.29,75.34,36713.0,72.2613,72.2709,72.1942,72.2422,36713.0
2024-05-02 14:20:00,75.35,75.44,75.26,75.42,44767.0,72.2517,72.338,72.1654,72.3189,44767.0
2024-05-02 14:30:00,75.43,75.56,75.42,75.52,59059.0,72.3285,72.4531,72.3189,72.4148,59059.0
2024-05-02 14:40:00,75.53,75.65,75.53,75.59,82453.0,72.4243,72.5394,72.4243,72.4819,82453.0
2024-05-02 14:50:00,75.59,75.67,75.58,75.62,59284.0,72.4819,72.5586,72.4723,72.5106,59284.0
2024-05-02 15:00:00,75.59,75.59,75.49,75.51,92512.0,72.4819,72.4819,72.386,72.4052,92512.0
2024-05-02 15:10:00,75.51,75.7,75.5,75.61,146547.0,72.4052,72.5873,72.3956,72.501,146547.0
2024-05-02 15:20:00,75.6,75.69,75.39,75.42,133086.0,72.4915,72.5778,72.2901,72.3189,133086.0
2024-05-02 15:30:00,75.4,75.45,75.3,75.36,114166.0,72.2997,72.3476,72.2038,72.2613,114166.0
2024-05-02 15:40:00,75.37,75.38,75.2,75.25,124558.0,72.2709,72.2805,72.1079,72.1559,124558.0
2024-05-02 15:50:00,75.24,75.37,75.11,75.36,504518.0,72.1463,72.2709,72.0216,72.2613,504518.0
2024-05-03 09:30:00,75.85,75.98,74.97,75.28,107008.0,72.7312,72.8558,71.8874,72.1846,107008.0
2024-05-03 09:40:00,75.33,75.64,75.3,75.49,78300.0,72.2326,72.5298,72.2038,72.386,78300.0
2024-05-03 09:50:00,75.48,75.69,75.4,75.65,58209.0,72.3764,72.5778,72.2997,72.5394,58209.0
2024-05-03 10:00:00,75.62,75.75,75.37,75.4,119552.0,72.5106,72.6353,72.2709,72.2997,119552.0
2024-05-03 10:10:00,75.38,75.43,75.28,75.41,50851.0,72.2805,72.3285,72.1846,72.3093,50851.0
2024-05-03 10:20:00,75.39,75.41,75.18,75.26,91154.0,72.2901,72.3093,72.0887,72.1654,91154.0
2024-05-03 10:30:00,75.27,75.29,74.99,74.99,68221.0,72.175,72.1942,71.9065,71.9065,68221.0
2024-05-03 10:40:00,74.99,75.2,74.94,75.15,55448.0,71.9065,72.1079,71.8586,72.06,55448.0
2024-05-03 10:50:00,75.15,75.15,74.91,74.96,74523.0,72.06,72.06,71.8298,71.8778,74523.0
2024-05-03 11:00:00,74.97,75.09,74.94,74.96,85640.0,71.8874,72.0024,71.8586,71.8778,85640.0
2024-05-03 11:10:00,74.96,75.1,74.95,75.08,83902.0,71.8778,72.012,71.8682,71.9928,83902.0
2024-05-03 11:20:00,75.09,75.27,75.09,75.26,31739.0,72.0024,72.175,72.0024,72.1654,31739.0
2024-05-03 11:30:00,75.26,75.35,75.2,75.33,34982.0,72.1654,72.2517,72.1079,72.2326,34982.0
2024-05-03 11:40:00,75.33,75.41,75.27,75.36,33407.0,72.2326,72.3093,72.175,72.2613,33407.0
2024-05-03 11:50:00,75.36,75.41,75.33,75.34,38891.0,72.2613,72.3093,72.2326,72.2422,38891.0
2024-05-03 12:00:00,75.35,75.46,75.33,75.41,41213.0,72.2517,72.3572,72.2326,72.3093,41213.0
2024-05-03 12:10:00,75.41,75.43,75.35,75.41,29879.0,72.3093,72.3285,72.2517,72.3093,29879.0
2024-05-03 12:20:00,75.42,75.47,75.39,75.47,35451.0,72.3189,72.3668,72.2901,72.3668,35451.0
2024-05-03 12:30:00,75.47,75.55,75.44,75.51,36346.0,72.3668,72.4435,72.338,72.4052,36346.0
2024-05-03 12:40:00,75.52,75.52,75.39,75.45,40174.0,72.4148,72.4148,72.2901,72.3476,40174.0
2024-05-03 12:50:00,75.45,75.49,75.42,75.49,24749.0,72.3476,72.386,72.3189,72.386,24749.0
2024-05-03 13:00:00,75.5,75.52,75.44,75.51,34124.0,72.3956,72.4148,72.338,72.4052,34124.0
2024-05-03 13:10:00,75.52,75.6,75.48,75.52,39921.0,72.4148,72.4915,72.3764,72.4148,39921.0
2024-05-03 13:20:00,75.52,75.6,75.48,75.56,31144.0,72.4148,72.4915,72.3764,72.4531,31144.0
2024-05-03 13:30:00,75.57,75.62,75.54,75.56,31484.0,72.4627,72.5106,72.4339,72.4531,31484.0
2024-05-03 13:40:00,75.55,75.67,75.54,75.62,46401.0,72.4435,72.5586,72.4339,72.5106,46401.0
2024-05-03 13:50:00,75.63,75.69,75.6,75.66,29787.0,72.5202,72.5778,72.4915,72.549,29787.0
2024-05-03 14:00:00,75.66,75.68,75.61,75.62,35365.0,72.549,72.5682,72.501,72.5106,35365.0
2024-05-03 14:10:00,75.62,75.7,75.61,75.67,39554.0,72.5106,72.5873,72.501,72.5586,39554.0
2024-05-03 14:20:00,75.66,75.68,75.63,75.64,27364.0,72.549,72.5682,72.5202,72.5298,27364.0
2024-05-03 14:30:00,75.63,75.7,75.61,75.65,36521.0,72.5202,72.5873,72.501,72.5394,36521.0
2024-05-03 14:40:00,75.65,75.73,75.63,75.7,34317.0,72.5394,72.6161,72.5202,72.5873,34317.0
2024-05-03 14:50:00,75.71,75.75,75.68,75.74,66234.0,72.5969,72.6353,72.5682,72.6257,66234.0
2024-05-03 15:00:00,75.72,75.72,75.53,75.56,76214.0,72.6065,72.6065,72.4243,72.4531,76214.0
2024-05-03 15:10:00,75.56,75.6,75.51,75.57,66020.0,72.4531,72.4915,72.4052,72.4627,66020.0
2024-05-03 15:20:00,75.58,75.6,75.49,75.59,55626.0,72.4723,72.4915,72.386,72.4819,55626.0
2024-05-03 15:30:00,75.59,75.78,75.56,75.67,89813.0,72.4819,72.6641,72.4531,72.5586,89813.0
2024-05-03 15:40:00,75.66,75.71,75.56,75.66,119283.0,72.549,72.5969,72.4531,72.549,119283.0
2024-05-03 15:50:00,75.66,75.94,75.61,75.85,549991.0,72.549,72.8175,72.501,72.7312,549991.0
2024-05-06 09:30:00,75.51,75.88,74.88,75.11,272623.0,72.4052,72.7599,71.8011,72.0216,272623.0
2024-05-06 09:40:00,75.14,75.73,75.13,75.55,80290.0,72.0504,72.6161,72.0408,72.4435,80290.0
2024-05-06 09:50:00,75.55,75.74,75.51,75.69,66721.0,72.4435,72.6257,72.4052,72.5778,66721.0
2024-05-06 10:00:00,75.7,75.73,75.42,75.64,172823.0,72.5873,72.6161,72.3189,72.5298,172823.0
2024-05-06 10:10:00,75.64,75.85,75.63,75.85,266850.0,72.5298,72.7312,72.5202,72.7312,266850.0
2024-05-06 10:20:00,75.84,75.88,75.72,75.76,71324.0,72.7216,72.7599,72.6065,72.6449,71324.0
2024-05-06 10:30:00,75.76,75.78,75.63,75.65,61132.0,72.6449,72.6641,72.5202,72.5394,61132.0
2024-05-06 10:40:00,75.65,75.85,75.63,75.81,47610.0,72.5394,72.7312,72.5202,72.6928,47610.0
2024-05-06 10:50:00,75.82,75.84,75.66,75.84,67599.0,72.7024,72.7216,72.549,72.7216,67599.0
2024-05-06 11:00:00,75.83,75.86,75.72,75.84,45248.0,72.712,72.7408,72.6065,72.7216,45248.0
2024-05-06 11:10:00,75.85,75.85,75.71,75.75,43418.0,72.7312,72.7312,72.5969,72.6353,43418.0
2024-05-06 11:20:00,75.74,75.75,75.66,75.73,33249.0,72.6257,72.6353,72.549,72.6161,33249.0
2024-05-06 11:30:00,75.73,75.75,75.65,75.75,44734.0,72.6161,72.6353,72.5394,72.6353,44734.0
2024-05-06 11:40:00,75.76,75.77,75.69,75.71,27078.0,72.6449,72.6545,72.5778,72.5969,27078.0
2024-05-06 11:50:00,75.7,75.78,75.68,75.76,29114.0,72.5873,72.6641,72.5682,72.6449,29114.0
2024-05-06 12:00:00,75.77,75.85,75.76,75.83,90902.0,72.6545,72.7312,72.6449,72.712,90902.0
2024-05-06 12:10:00,75.83,75.93,75.82,75.86,106136.0,72.712,72.8079,72.7024,72.7408,106136.0
2024-05-06 12:20:00,75.85,76.03,75.84,75.86,143363.0,72.7312,72.9038,72.7216,72.7408,143363.0
2024-05-06 12:30:00,75.85,76.08,75.81,76.06,94534.0,72.7312,72.9517,72.6928,72.9325,94534.0
2024-05-06 12:40:00,76.06,76.12,75.99,76.08,101874.0,72.9325,72.9901,72.8654,72.9517,101874.0
2024-05-06 12:50:00,76.09,76.18,76.09,76.13,42681.0,72.9613,73.0476,72.9613,72.9997,42681.0
2024-05-06 13:00:00,76.11,76.19,76.1,76.14,93255.0,72.9805,73.0572,72.9709,73.0093,93255.0
2024-05-06 13:10:00,76.15,76.15,76.05,76.13,54129.0,73.0188,73.0188,72.923,72.9997,54129.0
2024-05-06 13:20:00,76.13,76.19,76.11,76.16,52227.0,72.9997,73.0572,72.9805,73.0284,52227.0
2024-05-06 13:30:00,76.15,76.16,75.96,76.05,65065.0,73.0188,73.0284,72.8367,72.923,65065.0
2024-05-06 13:40:00,76.05,76.07,75.95,75.96,36744.0,72.923,72.9421,72.8271,72.8367,36744.0
2024-05-06 13:50:00,75.96,76.05,75.95,76.04,46825.0,72.8367,72.923,72.8271,72.9134,46825.0
2024-05-06 14:00:00,76.03,76.12,76.0,76.09,43067.0,72.9038,72.9901,72.875,72.9613,43067.0
2024-05-06 14:10:00,76.13,76.2,76.07,76.18,61867.0,72.9997,73.0668,72.9421,73.0476,61867.0
2024-05-06 14:20:00,76.18,76.22,76.08,76.18,40039.0,73.0476,73.086,72.9517,73.0476,40039.0
2024-05-06 14:30:00,76.19,76.28,76.17,76.22,74927.0,73.0572,73.1435,73.038,73.086,74927.0
2024-05-06 14:40:00,76.22,76.26,76.18,76.21,92966.0,73.086,73.1243,73.0476,73.0764,92966.0
2024-05-06 14:50:00,76.22,76.23,76.06,76.13,205826.0,73.086,73.0956,72.9325,72.9997,205826.0
2024-05-06 15:00:00,76.13,76.14,76.03,76.07,64906.0,72.9997,73.0093,72.9038,72.9421,64906.0
2024-05-06 15:10:00,76.07,76.08,75.96,76.03,74426.0,72.9421,72.9517,72.8367,72.9038,74426.0
2024-05-06 15:20:00,76.03,76.07,75.81,75.81,156087.0,72.9038,72.9421,72.6928,72.6928,156087.0
2024-05-06 15:30:00,75.81,75.82,75.67,75.73,250633.0,72.6928,72.7024,72.5586,72.6161,250633.0
2024-05-06 15:40:00,75.72,75.82,75.43,75.51,405613.0,72.6065,72.7024,72.3285,72.4052,405613.0
2024-05-06 15:50:00,75.51,75.61,75.4,75.48,1599911.0,72.4052,72.501,72.2997,72.3764,1599911.0
2024-05-07 09:30:00,75.2,75.7,75.2,75.54,498743.0,72.1079,72.5873,72.1079,72.4339,498743.0
2024-05-07 09:40:00,75.55,75.98,75.51,75.98,284590.0,72.4435,72.8558,72.4052,72.8558,284590.0
2024-05-07 09:50:00,75.98,76.13,75.76,75.78,301169.0,72.8558,72.9997,72.6449,72.6641,301169.0
2024-05-07 10:00:00,75.81,75.85,75.65,75.81,131549.0,72.6928,72.7312,72.5394,72.6928,131549.0
2024-05-07 10:10:00,75.8,75.96,75.79,75.89,246713.0,72.6832,72.8367,72.6736,72.7695,246713.0
2024-05-07 10:20:00,75.89,76.06,75.86,76.03,96957.0,72.7695,72.9325,72.7408,72.9038,96957.0
2024-05-07 10:30:00,76.03,76.18,75.99,76.16,115853.0,72.9038,73.0476,72.8654,73.0284,115853.0
2024-05-07 10:40:00,76.15,76.29,76.11,76.29,187587.0,73.0188,73.1531,72.9805,73.1531,187587.0
2024-05-07 10:50:00,76.28,76.4,76.25,76.29,136739.0,73.1435,73.2586,73.1147,73.1531,136739.0
2024-05-07 11:00:00,76.27,76.32,76.17,76.18,61877.0,73.1339,73.1819,73.038,73.0476,61877.0
2024-05-07 11:10:00,76.17,76.21,76.14,76.18,71634.0,73.038,73.0764,73.0093,73.0476,71634.0
2024-05-07 11:20:00,76.18,76.26,76.16,76.22,83987.0,73.0476,73.1243,73.0284,73.086,83987.0
2024-05-07 11:30:00,76.21,76.29,76.18,76.28,71946.0,73.0764,73.1531,73.0476,73.1435,71946.0
2024-05-07 11:40:00,76.28,76.37,76.25,76.33,58295.0,73.1435,73.2298,73.1147,73.1914,58295.0
2024-05-07 11:50:00,76.32,76.47,76.31,76.41,74475.0,73.1819,73.3257,73.1723,73.2682,74475.0
2024-05-07 12:00:00,76.41,76.45,76.28,76.35,99634.0,73.2682,73.3065,73.1435,73.2106,99634.0
2024-05-07 12:10:00,76.37,76.4,76.22,76.3,53152.0,73.2298,73.2586,73.086,73.1627,53152.0
2024-05-07 12:20:00,76.3,76.47,76.29,76.46,66468.0,73.1627,73.3257,73.1531,73.3161,66468.0
2024-05-07 12:30:00,76.45,76.59,76.45,76.56,87786.0,73.3065,73.4408,73.3065,73.412,87786.0
2024-05-07 12:40:00,76.57,76.59,76.5,76.58,75725.0,73.4216,73.4408,73.3545,73.4312,75725.0
2024-05-07 12:50:00,76.59,76.67,76.42,76.5,80496.0,73.4408,73.5175,73.2777,73.3545,80496.0
2024-05-07 13:00:00,76.49,76.55,76.44,76.48,36720.0,73.3449,73.4024,73.2969,73.3353,36720.0
2024-05-07 13:10:00,76.49,76.68,76.49,76.67,29724.0,73.3449,73.5271,73.3449,73.5175,29724.0
2024-05-07 13:20:00,76.69,76.69,76.55,76.61,33384.0,73.5366,73.5366,73.4024,73.4599,33384.0
2024-05-07 13:30:00,76.6,76.62,76.43,76.45,35284.0,73.4503,73.4695,73.2873,73.3065,35284.0
2024-05-07 13:40:00,76.45,76.54,76.44,76.5,98596.0,73.3065,73.3928,73.2969,73.3545,98596.0
2024-05-07 13:50:00,76.5,76.54,76.43,76.52,49762.0,73.3545,73.3928,73.2873,73.3736,49762.0
2024-05-07 14:00:00,76.52,76.68,76.45,76.64,220087.0,73.3736,73.5271,73.3065,73.4887,220087.0
2024-05-07 14:10:00,76.62,76.77,76.61,76.73,43847.0,73.4695,73.6134,73.4599,73.575,43847.0
2024-05-07 14:20:00,76.74,76.79,76.67,76.69,99118.0,73.5846,73.6325,73.5175,73.5366,99118.0
2024-05-07 14:30:00,76.7,76.74,76.63,76.67,45500.0,73.5462,73.5846,73.4791,73.5175,45500.0
2024-05-07 14:40:00,76.67,76.89,76.66,76.88,78377.0,73.5175,73.7284,73.5079,73.7188,78377.0
2024-05-07 14:50:00,76.88,76.95,76.83,76.84,87713.0,73.7188,73.786,73.6709,73.6805,87713.0
2024-05-07 15:00:00,76.84,76.86,76.78,76.78,82547.0,73.6805,73.6997,73.6229,73.6229,82547.0
2024-05-07 15:10:00,76.78,76.87,76.75,76.83,59680.0,73.6229,73.7092,73.5942,73.6709,59680.0
2024-05-07 15:20:00,76.82,76.97,76.8,76.93,75812.0,73.6613,73.8051,73.6421,73.7668,75812.0
2024-05-07 15:30:00,76.92,76.95,76.83,76.92,81088.0,73.7572,73.786,73.6709,73.7572,81088.0
2024-05-07 15:40:00,76.92,76.94,76.69,76.77,158497.0,73.7572,73.7764,73.5366,73.6134,158497.0
2024-05-07 15:50:00,76.78,77.07,76.73,76.95,541300.0,73.6229,73.901,73.575,73.786,541300.0
2024-05-08 09:30:00,76.89,77.0,76.69,76.71,132736.0,73.7284,73.8339,73.5366,73.5558,132736.0
2024-05-08 09:40:00,76.7,77.0,76.66,76.91,136254.0,73.5462,73.8339,73.5079,73.7476,136254.0
2024-05-08 09:50:00,76.91,77.06,76.91,76.98,86501.0,73.7476,73.8914,73.7476,73.8147,86501.0
2024-05-08 10:00:00,76.99,77.1,76.7,76.88,130415.0,73.8243,73.9298,73.5462,73.7188,130415.0
2024-05-08 10:10:00,76.88,77.07,76.86,77.0,100980.0,73.7188,73.901,73.6997,73.8339,100980.0
2024-05-08 10:20:00,76.99,76.99,76.8,76.96,68549.0,73.8243,73.8243,73.6421,73.7955,68549.0
2024-05-08 10:30:00,76.95,77.1,76.94,76.98,91080.0,73.786,73.9298,73.7764,73.8147,91080.0
2024-05-08 10:40:00,76.98,77.02,76.92,77.02,60296.0,73.8147,73.8531,73.7572,73.8531,60296.0
2024-05-08 10:50:00,77.03,77.14,76.97,77.13,76294.0,73.8627,73.9681,73.8051,73.9586,76294.0
2024-05-08 11:00:00,77.13,77.15,76.92,76.97,120366.0,73.9586,73.9777,73.7572,73.8051,120366.0
2024-05-08 11:10:00,76.97,77.14,76.96,76.99,78377.0,73.8051,73.9681,73.7955,73.8243,78377.0
2024-05-08 11:20:00,77.0,77.12,76.99,77.05,58945.0,73.8339,73.949,73.8243,73.8818,58945.0
2024-05-08 11:30:00,77.06,77.12,77.04,77.11,64815.0,73.8914,73.949,73.8723,73.9394,64815.0
2024-05-08 11:40:00,77.11,77.13,77.05,77.08,83511.0,73.9394,73.9586,73.8818,73.9106,83511.0
2024-05-08 11:50:00,77.08,77.22,77.03,77.16,89787.0,73.9106,74.0448,73.8627,73.9873,89787.0
2024-05-08 12:00:00,77.15,77.23,77.12,77.15,92464.0,73.9777,74.0544,73.949,73.9777,92464.0
2024-05-08 12:10:00,77.14,77.28,77.12,77.26,100485.0,73.9681,74.1024,73.949,74.0832,100485.0
2024-05-08 12:20:00,77.26,77.33,77.2,77.31,110342.0,74.0832,74.1503,74.0257,74.1311,110342.0
2024-05-08 12:30:00,77.31,77.37,77.25,77.33,50090.0,74.1311,74.1887,74.0736,74.1503,50090.0
2024-05-08 12:40:00,77.33,77.41,77.32,77.38,75072.0,74.1503,74.227,74.1407,74.1983,75072.0
2024-05-08 12:50:00,77.37,77.49,77.35,77.38,66238.0,74.1887,74.3037,74.1695,74.1983,66238.0
2024-05-08 13:00:00,77.37,77.38,77.28,77.31,63841.0,74.1887,74.1983,74.1024,74.1311,63841.0
2024-05-08 13:10:00,77.32,77.37,77.3,77.31,53861.0,74.1407,74.1887,74.1216,74.1311,53861.0
2024-05-08 13:20:00,77.29,77.37,77.26,77.35,80392.0,74.112,74.1887,74.0832,74.1695,80392.0
2024-05-08 13:30:00,77.35,77.46,77.32,77.41,88307.0,74.1695,74.275,74.1407,74.227,88307.0
2024-05-08 13:40:00,77.41,77.47,77.4,77.47,85604.0,74.227,74.2846,74.2174,74.2846,85604.0
2024-05-08 13:50:00,77.46,77.51,77.46,77.47,67860.0,74.275,74.3229,74.275,74.2846,67860.0
2024-05-08 14:00:00,77.48,77.5,77.38,77.41,104131.0,74.2942,74.3133,74.1983,74.227,104131.0
2024-05-08 14:10:00,77.41,77.45,77.3,77.33,64137.0,74.227,74.2654,74.1216,74.1503,64137.0
2024-05-08 14:20:00,77.33,77.4,77.3,77.38,153974.0,74.1503,74.2174,74.1216,74.1983,153974.0
2024-05-08 14:30:00,77.39,77.41,77.31,77.35,56601.0,74.2079,74.227,74.1311,74.1695,56601.0
2024-05-08 14:40:00,77.36,77.4,77.32,77.33,51487.0,74.1791,74.2174,74.1407,74.1503,51487.0
2024-05-08 14:50:00,77.32,77.38,77.3,77.37,42916.0,74.1407,74.1983,74.1216,74.1887,42916.0
2024-05-08 15:00:00,77.37,77.45,77.37,77.45,65207.0,74.1887,74.2654,74.1887,74.2654,65207.0
2024-05-08 15:10:00,77.44,77.45,77.3,77.31,84435.0,74.2558,74.2654,74.1216,74.1311,84435.0
2024-05-08 15:20:00,77.31,77.38,77.31,77.32,77496.0,74.1311,74.1983,74.1311,74.1407,77496.0
2024-05-08 15:30:00,77.32,77.37,77.26,77.33,123981.0,74.1407,74.1887,74.0832,74.1503,123981.0
2024-05-08 15:40:00,77.33,77.53,77.33,77.48,185069.0,74.1503,74.3421,74.1503,74.2942,185069.0
2024-05-08 15:50:00,77.47,77.77,77.46,77.63,707430.0,74.2846,74.5722,74.275,74.438,707430.0
2024-05-09 09:30:00,77.59,77.59,77.17,77.17,107768.0,74.3996,74.3996,73.9969,73.9969,107768.0
2024-05-09 09:40:00,77.14,77.4,77.13,77.36,89605.0,73.9681,74.2174,73.9586,74.1791,89605.0
2024-05-09 09:50:00,77.37,77.52,77.28,77.31,80385.0,74.1887,74.3325,74.1024,74.1311,80385.0
2024-05-09 10:00:00,77.31,77.33,77.12,77.16,59889.0,74.1311,74.1503,73.949,73.9873,59889.0
2024-05-09 10:10:00,77.16,77.3,77.1,77.28,71525.0,73.9873,74.1216,73.9298,74.1024,71525.0
2024-05-09 10:20:00,77.27,77.47,77.21,77.45,62588.0,74.0928,74.2846,74.0353,74.2654,62588.0
2024-05-09 10:30:00,77.45,77.58,77.43,77.52,40170.0,74.2654,74.39,74.2462,74.3325,40170.0
2024-05-09 10:40:00,77.53,77.67,77.52,77.56,53251.0,74.3421,74.4763,74.3325,74.3709,53251.0
2024-05-09 10:50:00,77.58,77.65,77.53,77.6,77280.0,74.39,74.4572,74.3421,74.4092,77280.0
2024-05-09 11:00:00,77.61,77.72,77.56,77.72,129709.0,74.4188,74.5243,74.3709,74.5243,129709.0
2024-05-09 11:10:00,77.71,77.78,77.63,77.69,343563.0,74.5147,74.5818,74.438,74.4955,343563.0
2024-05-09 11:20:00,77.7,77.71,77.63,77.67,110877.0,74.5051,74.5147,74.438,74.4763,110877.0
2024-05-09 11:30:00,77.67,77.76,77.65,77.73,53848.0,74.4763,74.5626,74.4572,74.5339,53848.0
2024-05-09 11:40:00,77.73,77.84,77.73,77.82,41995.0,74.5339,74.6394,74.5339,74.6202,41995.0
2024-05-09 11:50:00,77.84,77.86,77.72,77.8,83442.0,74.6394,74.6585,74.5243,74.601,83442.0
2024-05-09 12:00:00,77.79,77.92,77.75,77.91,43729.0,74.5914,74.7161,74.5531,74.7065,43729.0
2024-05-09 12:10:00,77.9,77.98,77.85,77.9,69276.0,74.6969,74.7736,74.6489,74.6969,69276.0
2024-05-09 12:20:00,77.89,77.96,77.81,77.83,48120.0,74.6873,74.7544,74.6106,74.6298,48120.0
2024-05-09 12:30:00,77.84,77.87,77.77,77.8,35006.0,74.6394,74.6681,74.5722,74.601,35006.0
2024-05-09 12:40:00,77.8,77.83,77.75,77.78,28382.0,74.601,74.6298,74.5531,74.5818,28382.0
2024-05-09 12:50:00,77.79,77.84,77.75,77.76,26370.0,74.5914,74.6394,74.5531,74.5626,26370.0
2024-05-09 13:00:00,77.76,77.81,77.73,77.77,28989.0,74.5626,74.6106,74.5339,74.5722,28989.0
2024-05-09 13:10:00,77.78,77.81,77.7,77.71,32530.0,74.5818,74.6106,74.5051,74.5147,32530.0
2024-05-09 13:20:00,77.72,77.84,77.71,77.84,35552.0,74.5243,74.6394,74.5147,74.6394,35552.0
2024-05-09 13:30:00,77.84,77.92,77.84,77.92,59585.0,74.6394,74.7161,74.6394,74.7161,59585.0
2024-05-09 13:40:00,77.93,77.99,77.89,77.92,74707.0,74.7257,74.7832,74.6873,74.7161,74707.0
2024-05-09 13:50:00,77.91,77.92,77.81,77.84,36483.0,74.7065,74.7161,74.6106,74.6394,36483.0
2024-05-09 14:00:00,77.84,77.87,77.81,77.87,29085.0,74.6394,74.6681,74.6106,74.6681,29085.0
2024-05-09 14:10:00,77.87,77.87,77.76,77.81,26775.0,74.6681,74.6681,74.5626,74.6106,26775.0
2024-05-09 14:20:00,77.8,77.89,77.77,77.86,48271.0,74.601,74.6873,74.5722,74.6585,48271.0
2024-05-09 14:30:00,77.86,77.99,77.85,77.97,60848.0,74.6585,74.7832,74.6489,74.764,60848.0
2024-05-09 14:40:00,77.98,77.99,77.88,77.92,38286.0,74.7736,74.7832,74.6777,74.7161,38286.0
2024-05-09 14:50:00,77.92,77.95,77.87,77.94,54573.0,74.7161,74.7448,74.6681,74.7352,54573.0
2024-05-09 15:00:00,77.94,77.97,77.82,77.84,66453.0,74.7352,74.764,74.6202,74.6394,66453.0
2024-05-09 15:10:00,77.85,77.93,77.84,77.9,74549.0,74.6489,74.7257,74.6394,74.6969,74549.0
2024-05-09 15:20:00,77.9,77.91,77.75,77.77,63118.0,74.6969,74.7065,74.5531,74.5722,63118.0
2024-05-09 15:30:00,77.77,77.98,77.77,77.95,130166.0,74.5722,74.7736,74.5722,74.7448,130166.0
2024-05-09 15:40:00,77.95,78.15,77.92,78.1,257764.0,74.7448,74.9366,74.7161,74.8887,257764.0
2024-05-09 15:50:00,78.1,78.3,78.06,78.26,585318.0,74.8887,75.0804,74.8503,75.0421,585318.0
2024-05-10 09:30:00,78.69,78.74,77.98,78.08,265492.0,75.4544,75.5023,74.7736,74.8695,265492.0
2024-05-10 09:40:00,78.11,78.17,77.84,78.12,137350.0,74.8983,74.9558,74.6394,74.9078,137350.0
2024-05-10 09:50:00,78.14,78.29,78.13,78.2,65492.0,74.927,75.0709,74.9174,74.9846,65492.0
2024-05-10 10:00:00,78.21,78.21,77.96,78.13,214754.0,74.9941,74.9941,74.7544,74.9174,214754.0
2024-05-10 10:10:00,78.14,78.35,78.07,78.27,247789.0,74.927,75.1284,74.8599,75.0517,247789.0
2024-05-10 10:20:00,78.31,78.42,78.26,78.29,50422.0,75.09,75.1955,75.0421,75.0709,50422.0
2024-05-10 10:30:00,78.29,78.37,78.19,78.31,80294.0,75.0709,75.1476,74.975,75.09,80294.0
2024-05-10 10:40:00,78.3,78.32,78.18,78.25,27605.0,75.0804,75.0996,74.9654,75.0325,27605.0
2024-05-10 10:50:00,78.25,78.29,78.16,78.19,31316.0,75.0325,75.0709,74.9462,74.975,31316.0
2024-05-10 11:00:00,78.19,78.2,77.89,77.98,64766.0,74.975,74.9846,74.6873,74.7736,64766.0
2024-05-10 11:10:00,77.98,78.02,77.92,77.92,57297.0,74.7736,74.812,74.7161,74.7161,57297.0
2024-05-10 11:20:00,77.92,78.13,77.9,78.11,53246.0,74.7161,74.9174,74.6969,74.8983,53246.0
2024-05-10 11:30:00,78.13,78.13,78.04,78.08,39919.0,74.9174,74.9174,74.8311,74.8695,39919.0
2024-05-10 11:40:00,78.09,78.16,78.03,78.06,50337.0,74.8791,74.9462,74.8215,74.8503,50337.0
2024-05-10 11:50:00,78.06,78.19,78.04,78.17,32857.0,74.8503,74.975,74.8311,74.9558,32857.0
2024-05-10 12:00:00,78.17,78.19,78.07,78.09,84907.0,74.9558,74.975,74.8599,74.8791,84907.0
2024-05-10 12:10:00,78.1,78.21,78.09,78.12,20460.0,74.8887,74.9941,74.8791,74.9078,20460.0
2024-05-10 12:20:00,78.11,78.25,78.08,78.18,29607.0,74.8983,75.0325,74.8695,74.9654,29607.0
2024-05-10 12:30:00,78.18,78.21,78.13,78.19,35889.0,74.9654,74.9941,74.9174,74.975,35889.0
2024-05-10 12:40:00,78.19,78.24,78.17,78.24,25815.0,74.975,75.0229,74.9558,75.0229,25815.0
2024-05-10 12:50:00,78.23,78.23,78.05,78.06,19459.0,75.0133,75.0133,74.8407,74.8503,19459.0
2024-05-10 13:00:00,78.05,78.17,78.05,78.07,26800.0,74.8407,74.9558,74.8407,74.8599,26800.0
2024-05-10 13:10:00,78.07,78.08,77.88,78.02,30834.0,74.8599,74.8695,74.6777,74.812,30834.0
2024-05-10 13:20:00,78.03,78.06,77.95,78.01,21713.0,74.8215,74.8503,74.7448,74.8024,21713.0
2024-05-10 13:30:00,78.01,78.1,77.99,78.1,45130.0,74.8024,74.8887,74.7832,74.8887,45130.0
2024-05-10 13:40:00,78.11,78.19,78.1,78.13,50732.0,74.8983,74.975,74.8887,74.9174,50732.0
2024-05-10 13:50:00,78.12,78.2,78.12,78.17,29230.0,74.9078,74.9846,74.9078,74.9558,29230.0
2024-05-10 14:00:00,78.19,78.21,78.07,78.12,25801.0,74.975,74.9941,74.8599,74.9078,25801.0
2024-05-10 14:10:00,78.12,78.2,78.07,78.2,140998.0,74.9078,74.9846,74.8599,74.9846,140998.0
2024-05-10 14:20:00,78.19,78.21,78.1,78.17,103274.0,74.975,74.9941,74.8887,74.9558,103274.0
2024-05-10 14:30:00,78.17,78.28,78.17,78.27,55334.0,74.9558,75.0613,74.9558,75.0517,55334.0
2024-05-10 14:40:00,78.29,78.3,78.23,78.25,43637.0,75.0709,75.0804,75.0133,75.0325,43637.0
2024-05-10 14:50:00,78.26,78.37,78.26,78.33,33223.0,75.0421,75.1476,75.0421,75.1092,33223.0
2024-05-10 15:00:00,78.32,78.47,78.3,78.42,84321.0,75.0996,75.2435,75.0804,75.1955,84321.0
2024-05-10 15:10:00,78.41,78.44,78.32,78.33,46464.0,75.1859,75.2147,75.0996,75.1092,46464.0
2024-05-10 15:20:00,78.35,78.37,78.23,78.25,46049.0,75.1284,75.1476,75.0133,75.0325,46049.0
2024-05-10 15:30:00,78.25,78.37,78.21,78.34,83409.0,75.0325,75.1476,74.9941,75.1188,83409.0
2024-05-10 15:40:00,78.34,78.42,78.33,78.35,101039.0,75.1188,75.1955,75.1092,75.1284,101039.0
2024-05-10 15:50:00,78.35,78.39,78.12,78.13,240283.0,75.1284,75.1667,74.9078,74.9174,240283.0
2024-05-13 09:30:00,78.5,78.64,78.34,78.49,106042.0,75.2722,75.4065,75.1188,75.2626,106042.0
2024-05-13 09:40:00,78.5,78.66,78.45,78.54,91131.0,75.2722,75.4256,75.2243,75.3106,91131.0
2024-05-13 09:50:00,78.55,78.91,78.55,78.72,67189.0,75.3202,75.6654,75.3202,75.4832,67189.0
2024-05-13 10:00:00,78.72,78.89,78.71,78.88,78135.0,75.4832,75.6462,75.4736,75.6366,78135.0
2024-05-13 10:10:00,78.88,78.89,78.71,78.75,85350.0,75.6366,75.6462,75.4736,75.5119,85350.0
2024-05-13 10:20:00,78.73,78.83,78.7,78.77,80806.0,75.4928,75.5886,75.464,75.5311,80806.0
2024-05-13 10:30:00,78.77,78.79,78.66,78.73,66796.0,75.5311,75.5503,75.4256,75.4928,66796.0
2024-05-13 10:40:00,78.74,78.87,78.74,78.84,64151.0,75.5023,75.627,75.5023,75.5982,64151.0
2024-05-13 10:50:00,78.82,78.94,78.82,78.9,53534.0,75.5791,75.6941,75.5791,75.6558,53534.0
2024-05-13 11:00:00,78.91,78.93,78.74,78.84,81288.0,75.6654,75.6845,75.5023,75.5982,81288.0
2024-05-13 11:10:00,78.83,78.86,78.76,78.82,74453.0,75.5886,75.6174,75.5215,75.5791,74453.0
2024-05-13 11:20:00,78.81,78.86,78.81,78.83,45566.0,75.5695,75.6174,75.5695,75.5886,45566.0
2024-05-13 11:30:00,78.83,78.83,78.74,78.77,58245.0,75.5886,75.5886,75.5023,75.5311,58245.0
2024-05-13 11:40:00,78.78,78.78,78.63,78.71,60914.0,75.5407,75.5407,75.3969,75.4736,60914.0
2024-05-13 11:50:00,78.7,78.77,78.64,78.75,71343.0,75.464,75.5311,75.4065,75.5119,71343.0
2024-05-13 12:00:00,78.75,78.82,78.73,78.78,39200.0,75.5119,75.5791,75.4928,75.5407,39200.0
2024-05-13 12:10:00,78.79,78.82,78.75,78.79,34109.0,75.5503,75.5791,75.5119,75.5503,34109.0
2024-05-13 12:20:00,78.79,78.83,78.77,78.8,41205.0,75.5503,75.5886,75.5311,75.5599,41205.0
2024-05-13 12:30:00,78.8,78.87,78.73,78.85,38532.0,75.5599,75.627,75.4928,75.6078,38532.0
2024-05-13 12:40:00,78.85,78.92,78.83,78.88,40469.0,75.6078,75.6749,75.5886,75.6366,40469.0
2024-05-13 12:50:00,78.87,78.87,78.8,78.85,25060.0,75.627,75.627,75.5599,75.6078,25060.0
2024-05-13 13:00:00,78.85,78.85,78.79,78.84,41871.0,75.6078,75.6078,75.5503,75.5982,41871.0
2024-05-13 13:10:00,78.84,78.85,78.71,78.74,49539.0,75.5982,75.6078,75.4736,75.5023,49539.0
2024-05-13 13:20:00,78.75,78.76,78.6,78.65,45875.0,75.5119,75.5215,75.3681,75.4161,45875.0
2024-05-13 13:30:00,78.64,78.67,78.59,78.67,28309.0,75.4065,75.4352,75.3585,75.4352,28309.0
2024-05-13 13:40:00,78.68,78.73,78.62,78.63,41178.0,75.4448,75.4928,75.3873,75.3969,41178.0
2024-05-13 13:50:00,78.63,78.69,78.61,78.64,36735.0,75.3969,75.4544,75.3777,75.4065,36735.0
2024-05-13 14:00:00,78.64,78.69,78.62,78.64,33242.0,75.4065,75.4544,75.3873,75.4065,33242.0
2024-05-13 14:10:00,78.65,78.71,78.64,78.7,30151.0,75.4161,75.4736,75.4065,75.464,30151.0
2024-05-13 14:20:00,78.68,78.71,78.66,78.68,29053.0,75.4448,75.4736,75.4256,75.4448,29053.0
2024-05-13 14:30:00,78.69,78.74,78.67,78.7,29667.0,75.4544,75.5023,75.4352,75.464,29667.0
2024-05-13 14:40:00,78.7,78.71,78.66,78.7,25391.0,75.464,75.4736,75.4256,75.464,25391.0
2024-05-13 14:50:00,78.69,78.72,78.63,78.71,33690.0,75.4544,75.4832,75.3969,75.4736,33690.0
2024-05-13 15:00:00,78.71,78.75,78.61,78.63,50088.0,75.4736,75.5119,75.3777,75.3969,50088.0
2024-05-13 15:10:00,78.64,78.72,78.62,78.72,38993.0,75.4065,75.4832,75.3873,75.4832,38993.0
2024-05-13 15:20:00,78.72,78.74,78.63,78.68,78975.0,75.4832,75.5023,75.3969,75.4448,78975.0
2024-05-13 15:30:00,78.67,78.76,78.66,78.75,123234.0,75.4352,75.5215,75.4256,75.5119,123234.0
2024-05-13 15:40:00,78.75,78.79,78.61,78.71,127652.0,75.5119,75.5503,75.3777,75.4736,127652.0
2024-05-13 15:50:00,78.72,78.8,78.65,78.71,367239.0,75.4832,75.5599,75.4161,75.4736,367239.0
2024-05-14 09:30:00,79.0,79.16,78.68,78.82,104977.0,75.7517,75.9051,75.4448,75.5791,104977.0
2024-05-14 09:40:00,78.79,78.84,78.6,78.66,26928.0,75.5503,75.5982,75.3681,75.4256,26928.0
2024-05-14 09:50:00,78.67,78.71,78.61,78.69,27212.0,75.4352,75.4736,75.3777,75.4544,27212.0
2024-05-14 10:00:00,78.72,78.84,78.7,78.77,67740.0,75.4832,75.5982,75.464,75.5311,67740.0
2024-05-14 10:10:00,78.77,78.85,78.68,78.77,76616.0,75.5311,75.6078,75.4448,75.5311,76616.0
2024-05-14 10:20:00,78.77,78.83,78.73,78.8,38856.0,75.5311,75.5886,75.4928,75.5599,38856.0
2024-05-14 10:30:00,78.78,78.82,78.73,78.77,45305.0,75.5407,75.5791,75.4928,75.5311,45305.0
2024-05-14 10:40:00,78.75,78.78,78.7,78.73,28258.0,75.5119,75.5407,75.464,75.4928,28258.0
2024-05-14 10:50:00,78.73,78.81,78.7,78.77,53165.0,75.4928,75.5695,75.464,75.5311,53165.0
2024-05-14 11:00:00,78.77,78.77,78.65,78.7,52135.0,75.5311,75.5311,75.4161,75.464,52135.0
2024-05-14 11:10:00,78.7,78.71,78.52,78.57,54266.0,75.464,75.4736,75.2914,75.3393,54266.0
2024-05-14 11:20:00,78.58,78.59,78.5,78.53,42915.0,75.3489,75.3585,75.2722,75.301,42915.0
2024-05-14 11:30:00,78.54,78.61,78.52,78.61,30362.0,75.3106,75.3777,75.2914,75.3777,30362.0
2024-05-14 11:40:00,78.62,78.65,78.57,78.62,41865.0,75.3873,75.4161,75.3393,75.3873,41865.0
2024-05-14 11:50:00,78.62,78.63,78.57,78.61,39264.0,75.3873,75.3969,75.3393,75.3777,39264.0
2024-05-14 12:00:00,78.61,78.63,78.57,78.59,30702.0,75.3777,75.3969,75.3393,75.3585,30702.0
2024-05-14 12:10:00,78.59,78.6,78.5,78.56,51532.0,75.3585,75.3681,75.2722,75.3298,51532.0
2024-05-14 12:20:00,78.56,78.63,78.54,78.61,25727.0,75.3298,75.3969,75.3106,75.3777,25727.0
2024-05-14 12:30:00,78.61,78.63,78.57,78.59,26330.0,75.3777,75.3969,75.3393,75.3585,26330.0
2024-05-14 12:40:00,78.59,78.65,78.57,78.62,27411.0,75.3585,75.4161,75.3393,75.3873,27411.0
2024-05-14 12:50:00,78.63,78.65,78.58,78.59,20460.0,75.3969,75.4161,75.3489,75.3585,20460.0
2024-05-14 13:00:00,78.59,78.6,78.52,78.53,87417.0,75.3585,75.3681,75.2914,75.301,87417.0
2024-05-14 13:10:00,78.54,78.54,78.37,78.42,66078.0,75.3106,75.3106,75.1476,75.1955,66078.0
2024-05-14 13:20:00,78.41,78.49,78.37,78.47,40989.0,75.1859,75.2626,75.1476,75.2435,40989.0
2024-05-14 13:30:00,78.47,78.52,78.45,78.52,38252.0,75.2435,75.2914,75.2243,75.2914,38252.0
2024-05-14 13:40:00,78.52,78.55,78.49,78.51,31543.0,75.2914,75.3202,75.2626,75.2818,31543.0
2024-05-14 13:50:00,78.52,78.57,78.48,78.56,30964.0,75.2914,75.3393,75.253,75.3298,30964.0
2024-05-14 14:00:00,78.55,78.59,78.53,78.56,27765.0,75.3202,75.3585,75.301,75.3298,27765.0
2024-05-14 14:10:00,78.56,78.63,78.55,78.62,41587.0,75.3298,75.3969,75.3202,75.3873,41587.0
2024-05-14 14:20:00,78.62,78.62,78.55,78.56,37590.0,75.3873,75.3873,75.3202,75.3298,37590.0
2024-05-14 14:30:00,78.56,78.72,78.56,78.71,36896.0,75.3298,75.4832,75.3298,75.4736,36896.0
2024-05-14 14:40:00,78.72,78.76,78.66,78.67,36728.0,75.4832,75.5215,75.4256,75.4352,36728.0
2024-05-14 14:50:00,78.67,78.74,78.67,78.71,31385.0,75.4352,75.5023,75.4352,75.4736,31385.0
2024-05-14 15:00:00,78.71,78.74,78.68,78.73,40333.0,75.4736,75.5023,75.4448,75.4928,40333.0
2024-05-14 15:10:00,78.73,78.75,78.7,78.73,60455.0,75.4928,75.5119,75.464,75.4928,60455.0
2024-05-14 15:20:00,78.73,78.81,78.71,78.73,48786.0,75.4928,75.5695,75.4736,75.4928,48786.0
2024-05-14 15:30:00,78.73,78.79,78.67,78.7,79733.0,75.4928,75.5503,75.4352,75.464,79733.0
2024-05-14 15:40:00,78.71,78.82,78.7,78.75,124182.0,75.4736,75.5791,75.464,75.5119,124182.0
2024-05-14 15:50:00,78.75,78.87,78.71,78.72,366524.0,75.5119,75.627,75.4736,75.4832,366524.0
2024-05-15 09:30:00,79.11,79.57,79.11,79.51,158231.0,75.8571,76.2982,75.8571,76.2407,158231.0
2024-05-15 09:40:00,79.49,79.57,79.3,79.37,105271.0,76.2215,76.2982,76.0393,76.1064,105271.0
2024-05-15 09:50:00,79.38,79.5,79.37,79.48,46558.0,76.116,76.2311,76.1064,76.2119,46558.0
2024-05-15 10:00:00,79.49,79.6,79.41,79.58,66488.0,76.2215,76.327,76.1448,76.3078,66488.0
2024-05-15 10:10:00,79.58,79.66,79.51,79.64,36063.0,76.3078,76.3845,76.2407,76.3653,36063.0
2024-05-15 10:20:00,79.64,79.77,79.59,79.7,29608.0,76.3653,76.49,76.3174,76.4229,29608.0
2024-05-15 10:30:00,79.7,79.73,79.54,79.56,50795.0,76.4229,76.4516,76.2695,76.2886,50795.0
2024-05-15 10:40:00,79.55,79.62,79.45,79.45,24654.0,76.279,76.3462,76.1832,76.1832,24654.0
2024-05-15 10:50:00,79.46,79.49,79.43,79.45,44942.0,76.1927,76.2215,76.164,76.1832,44942.0
2024-05-15 11:00:00,79.45,79.46,79.37,79.42,26207.0,76.1832,76.1927,76.1064,76.1544,26207.0
2024-05-15 11:10:00,79.41,79.47,79.37,79.37,33310.0,76.1448,76.2023,76.1064,76.1064,33310.0
2024-05-15 11:20:00,79.37,79.42,79.34,79.38,40474.0,76.1064,76.1544,76.0777,76.116,40474.0
2024-05-15 11:30:00,79.39,79.39,79.19,79.23,79123.0,76.1256,76.1256,75.9338,75.9722,79123.0
2024-05-15 11:40:00,79.22,79.27,79.19,79.22,22287.0,75.9626,76.0106,75.9338,75.9626,22287.0
2024-05-15 11:50:00,79.22,79.25,79.12,79.19,75134.0,75.9626,75.9914,75.8667,75.9338,75134.0
2024-05-15 12:00:00,79.2,79.22,79.03,79.07,40324.0,75.9434,75.9626,75.7804,75.8188,40324.0
2024-05-15 12:10:00,79.08,79.15,79.06,79.09,25334.0,75.8284,75.8955,75.8092,75.838,25334.0
2024-05-15 12:20:00,79.09,79.13,79.06,79.13,53140.0,75.838,75.8763,75.8092,75.8763,53140.0
2024-05-15 12:30:00,79.13,79.23,79.07,79.22,31122.0,75.8763,75.9722,75.8188,75.9626,31122.0
2024-05-15 12:40:00,79.22,79.4,79.21,79.38,44275.0,75.9626,76.1352,75.953,76.116,44275.0
2024-05-15 12:50:00,79.39,79.45,79.39,79.42,31991.0,76.1256,76.1832,76.1256,76.1544,31991.0
2024-05-15 13:00:00,79.42,79.46,79.32,79.33,25345.0,76.1544,76.1927,76.0585,76.0681,25345.0
2024-05-15 13:10:00,79.34,79.36,79.31,79.35,30055.0,76.0777,76.0969,76.0489,76.0873,30055.0
2024-05-15 13:20:00,79.34,79.35,79.27,79.28,15815.0,76.0777,76.0873,76.0106,76.0201,15815.0
2024-05-15 13:30:00,79.27,79.29,79.19,79.24,21786.0,76.0106,76.0297,75.9338,75.9818,21786.0
2024-05-15 13:40:00,79.23,79.23,79.16,79.2,28048.0,75.9722,75.9722,75.9051,75.9434,28048.0
2024-05-15 13:50:00,79.21,79.26,79.19,79.23,16633.0,75.953,76.001,75.9338,75.9722,16633.0
2024-05-15 14:00:00,79.23,79.31,79.21,79.29,26700.0,75.9722,76.0489,75.953,76.0297,26700.0
2024-05-15 14:10:00,79.29,79.34,79.27,79.34,43182.0,76.0297,76.0777,76.0106,76.0777,43182.0
2024-05-15 14:20:00,79.34,79.39,79.32,79.34,40879.0,76.0777,76.1256,76.0585,76.0777,40879.0
2024-05-15 14:30:00,79.34,79.34,79.23,79.31,24090.0,76.0777,76.0777,75.9722,76.0489,24090.0
2024-05-15 14:40:00,79.31,79.31,79.27,79.28,24952.0,76.0489,76.0489,76.0106,76.0201,24952.0
2024-05-15 14:50:00,79.27,79.42,79.25,79.4,67994.0,76.0106,76.1544,75.9914,76.1352,67994.0
2024-05-15 15:00:00,79.4,79.4,79.31,79.35,54822.0,76.1352,76.1352,76.0489,76.0873,54822.0
2024-05-15 15:10:00,79.35,79.4,79.3,79.31,32190.0,76.0873,76.1352,76.0393,76.0489,32190.0
2024-05-15 15:20:00,79.3,79.4,79.28,79.33,34827.0,76.0393,76.1352,76.0201,76.0681,34827.0
2024-05-15 15:30:00,79.33,79.36,79.26,79.29,62567.0,76.0681,76.0969,76.001,76.0297,62567.0
2024-05-15 15:40:00,79.29,79.36,79.27,79.32,76707.0,76.0297,76.0969,76.0106,76.0585,76707.0
2024-05-15 15:50:00,79.32,79.5,79.28,79.33,308373.0,76.0585,76.2311,76.0201,76.0681,308373.0
2024-05-16 09:30:00,79.23,79.65,79.23,79.49,118059.0,75.9722,76.3749,75.9722,76.2215,118059.0
2024-05-16 09:40:00,79.46,79.57,79.42,79.52,42190.0,76.1927,76.2982,76.1544,76.2503,42190.0
2024-05-16 09:50:00,79.52,79.61,79.47,79.54,33776.0,76.2503,76.3366,76.2023,76.2695,33776.0
2024-05-16 10:00:00,79.54,79.61,79.49,79.51,60760.0,76.2695,76.3366,76.2215,76.2407,60760.0
2024-05-16 10:10:00,79.53,79.66,79.53,79.59,84995.0,76.2599,76.3845,76.2599,76.3174,84995.0
2024-05-16 10:20:00,79.58,79.58,79.5,79.54,48798.0,76.3078,76.3078,76.2311,76.2695,48798.0
2024-05-16 10:30:00,79.53,79.64,79.51,79.64,37896.0,76.2599,76.3653,76.2407,76.3653,37896.0
2024-05-16 10:40:00,79.64,79.73,79.59,79.73,40522.0,76.3653,76.4516,76.3174,76.4516,40522.0
2024-05-16 10:50:00,79.73,79.77,79.67,79.7,38623.0,76.4516,76.49,76.3941,76.4229,38623.0
2024-05-16 11:00:00,79.7,79.8,79.67,79.75,58785.0,76.4229,76.5188,76.3941,76.4708,58785.0
2024-05-16 11:10:00,79.74,79.85,79.7,79.72,73141.0,76.4612,76.5667,76.4229,76.4421,73141.0
2024-05-16 11:20:00,79.72,79.73,79.67,79.67,24729.0,76.4421,76.4516,76.3941,76.3941,24729.0
2024-05-16 11:30:00,79.65,79.7,79.64,79.69,26300.0,76.3749,76.4229,76.3653,76.4133,26300.0
2024-05-16 11:40:00,79.69,79.74,79.67,79.7,25856.0,76.4133,76.4612,76.3941,76.4229,25856.0
2024-05-16 11:50:00,79.69,79.74,79.67,79.73,40777.0,76.4133,76.4612,76.3941,76.4516,40777.0
2024-05-16 12:00:00,79.74,79.8,79.66,79.66,38739.0,76.4612,76.5188,76.3845,76.3845,38739.0
2024-05-16 12:10:00,79.66,79.74,79.65,79.7,80940.0,76.3845,76.4612,76.3749,76.4229,80940.0
2024-05-16 12:20:00,79.7,79.76,79.65,79.65,37273.0,76.4229,76.4804,76.3749,76.3749,37273.0
2024-05-16 12:30:00,79.64,79.69,79.61,79.66,28337.0,76.3653,76.4133,76.3366,76.3845,28337.0
2024-05-16 12:40:00,79.66,79.66,79.6,79.65,43862.0,76.3845,76.3845,76.327,76.3749,43862.0
2024-05-16 12:50:00,79.65,79.71,79.64,79.66,69296.0,76.3749,76.4325,76.3653,76.3845,69296.0
2024-05-16 13:00:00,79.66,79.71,79.65,79.68,27394.0,76.3845,76.4325,76.3749,76.4037,27394.0
2024-05-16 13:10:00,79.67,79.77,79.67,79.73,60288.0,76.3941,76.49,76.3941,76.4516,60288.0
2024-05-16 13:20:00,79.75,79.8,79.69,79.69,24390.0,76.4708,76.5188,76.4133,76.4133,24390.0
2024-05-16 13:30:00,79.7,79.7,79.6,79.61,31789.0,76.4229,76.4229,76.327,76.3366,31789.0
2024-05-16 13:40:00,79.61,79.69,79.56,79.69,29119.0,76.3366,76.4133,76.2886,76.4133,29119.0
2024-05-16 13:50:00,79.69,79.72,79.66,79.7,32762.0,76.4133,76.4421,76.3845,76.4229,32762.0
2024-05-16 14:00:00,79.7,79.75,79.7,79.71,32425.0,76.4229,76.4708,76.4229,76.4325,32425.0
2024-05-16 14:10:00,79.71,79.75,79.69,79.7,34568.0,76.4325,76.4708,76.4133,76.4229,34568.0
2024-05-16 14:20:00,79.7,79.71,79.63,79.66,41891.0,76.4229,76.4325,76.3558,76.3845,41891.0
2024-05-16 14:30:00,79.65,79.68,79.57,79.63,71868.0,76.3749,76.4037,76.2982,76.3558,71868.0
2024-05-16 14:40:00,79.63,79.65,79.49,79.5,44629.0,76.3558,76.3749,76.2215,76.2311,44629.0
2024-05-16 14:50:00,79.5,79.55,79.45,79.54,66357.0,76.2311,76.279,76.1832,76.2695,66357.0
2024-05-16 15:00:00,79.54,79.72,79.52,79.72,143235.0,76.2695,76.4421,76.2503,76.4421,143235.0
2024-05-16 15:10:00,79.71,79.73,79.65,79.73,56810.0,76.4325,76.4516,76.3749,76.4516,56810.0
2024-05-16 15:20:00,79.73,79.74,79.69,79.73,74619.0,76.4516,76.4612,76.4133,76.4516,74619.0
2024-05-16 15:30:00,79.73,79.77,79.51,79.53,189147.0,76.4516,76.49,76.2407,76.2599,189147.0
2024-05-16 15:40:00,79.53,79.61,79.39,79.48,137669.0,76.2599,76.3366,76.1256,76.2119,137669.0
2024-05-16 15:50:00,79.49,79.6,79.35,79.37,534909.0,76.2215,76.327,76.0873,76.1064,534909.0
2024-05-17 09:30:00,78.67,78.79,78.23,78.26,210877.0,76.1181,76.2342,75.6923,75.7214,210877.0
2024-05-17 09:40:00,78.27,78.57,78.25,78.51,183021.0,75.731,76.0213,75.7117,75.9633,183021.0
2024-05-17 09:50:00,78.52,78.58,78.47,78.52,91218.0,75.9729,76.031,75.9246,75.9729,91218.0
2024-05-17 10:00:00,78.53,78.64,78.47,78.64,67328.0,75.9826,76.089,75.9246,76.089,67328.0
2024-05-17 10:10:00,78.63,78.72,78.6,78.64,37315.0,76.0794,76.1664,76.0503,76.089,37315.0
2024-05-17 10:20:00,78.62,78.74,78.61,78.74,39487.0,76.0697,76.1858,76.06,76.1858,39487.0
2024-05-17 10:30:00,78.73,78.83,78.7,78.77,74456.0,76.1761,76.2729,76.1471,76.2148,74456.0
2024-05-17 10:40:00,78.77,78.86,78.73,78.85,30650.0,76.2148,76.3019,76.1761,76.2922,30650.0
2024-05-17 10:50:00,78.84,78.9,78.82,78.9,22048.0,76.2826,76.3406,76.2632,76.3406,22048.0
2024-05-17 11:00:00,78.9,78.95,78.86,78.9,31478.0,76.3406,76.389,76.3019,76.3406,31478.0
2024-05-17 11:10:00,78.91,79.0,78.89,78.97,70771.0,76.3503,76.4374,76.3309,76.4083,70771.0
2024-05-17 11:20:00,78.97,79.08,78.93,79.06,47708.0,76.4083,76.5148,76.3696,76.4954,47708.0
2024-05-17 11:30:00,79.06,79.1,79.0,79.08,50617.0,76.4954,76.5341,76.4374,76.5148,50617.0
2024-05-17 11:40:00,79.08,79.19,79.07,79.19,34848.0,76.5148,76.6212,76.5051,76.6212,34848.0
2024-05-17 11:50:00,79.18,79.26,79.18,79.21,55717.0,76.6115,76.6889,76.6115,76.6406,55717.0
2024-05-17 12:00:00,79.21,79.29,79.21,79.25,36443.0,76.6406,76.718,76.6406,76.6793,36443.0
2024-05-17 12:10:00,79.25,79.26,79.16,79.23,38255.0,76.6793,76.6889,76.5922,76.6599,38255.0
2024-05-17 12:20:00,79.22,79.25,79.15,79.24,62341.0,76.6502,76.6793,76.5825,76.6696,62341.0
2024-05-17 12:30:00,79.25,79.27,79.17,79.24,85998.0,76.6793,76.6986,76.6019,76.6696,85998.0
2024-05-17 12:40:00,79.23,79.32,79.22,79.32,51578.0,76.6599,76.747,76.6502,76.747,51578.0
2024-05-17 12:50:00,79.33,79.34,79.24,79.24,40646.0,76.7567,76.7663,76.6696,76.6696,40646.0
2024-05-17 13:00:00,79.24,79.26,79.19,79.25,34831.0,76.6696,76.6889,76.6212,76.6793,34831.0
2024-05-17 13:10:00,79.25,79.32,79.21,79.3,37435.0,76.6793,76.747,76.6406,76.7276,37435.0
2024-05-17 13:20:00,79.29,79.35,79.28,79.35,27446.0,76.718,76.776,76.7083,76.776,27446.0
2024-05-17 13:30:00,79.34,79.35,79.23,79.23,38804.0,76.7663,76.776,76.6599,76.6599,38804.0
2024-05-17 13:40:00,79.23,79.32,79.23,79.29,32475.0,76.6599,76.747,76.6599,76.718,32475.0
2024-05-17 13:50:00,79.3,79.33,79.26,79.28,30415.0,76.7276,76.7567,76.6889,76.7083,30415.0
2024-05-17 14:00:00,79.28,79.32,79.22,79.31,44477.0,76.7083,76.747,76.6502,76.7373,44477.0
2024-05-17 14:10:00,79.3,79.37,79.3,79.31,27185.0,76.7276,76.7954,76.7276,76.7373,27185.0
2024-05-17 14:20:00,79.31,79.34,79.29,79.3,32760.0,76.7373,76.7663,76.718,76.7276,32760.0
2024-05-17 14:30:00,79.31,79.35,79.25,79.25,41178.0,76.7373,76.776,76.6793,76.6793,41178.0
2024-05-17 14:40:00,79.25,79.3,79.2,79.3,33447.0,76.6793,76.7276,76.6309,76.7276,33447.0
2024-05-17 14:50:00,79.31,79.42,79.29,79.4,81183.0,76.7373,76.8437,76.718,76.8244,81183.0
2024-05-17 15:00:00,79.41,79.43,79.31,79.43,51981.0,76.8341,76.8534,76.7373,76.8534,51981.0
2024-05-17 15:10:00,79.42,79.49,79.38,79.48,69379.0,76.8437,76.9115,76.805,76.9018,69379.0
2024-05-17 15:20:00,79.46,79.49,79.43,79.46,73930.0,76.8824,76.9115,76.8534,76.8824,73930.0
2024-05-17 15:30:00,79.47,79.56,79.43,79.53,109833.0,76.8921,76.9792,76.8534,76.9502,109833.0
2024-05-17 15:40:00,79.53,79.55,79.45,79.54,113015.0,76.9502,76.9695,76.8728,76.9599,113015.0
2024-05-17 15:50:00,79.53,79.68,79.47,79.57,512233.0,76.9502,77.0953,76.8921,76.9889,512233.0
2024-05-20 09:30:00,79.68,79.7,79.22,79.45,80405.0,77.0953,77.1147,76.6502,76.8728,80405.0
2024-05-20 09:40:00,79.44,79.52,79.22,79.42,29938.0,76.8631,76.9405,76.6502,76.8437,29938.0
2024-05-20 09:50:00,79.44,79.46,79.27,79.27,29938.0,76.8631,76.8824,76.6986,76.6986,29938.0
2024-05-20 10:00:00,79.26,79.26,79.08,79.14,32767.0,76.6889,76.6889,76.5148,76.5728,32767.0
2024-05-20 10:10:00,79.16,79.3,79.16,79.24,29559.0,76.5922,76.7276,76.5922,76.6696,29559.0
2024-05-20 10:20:00,79.22,79.23,79.13,79.16,14953.0,76.6502,76.6599,76.5631,76.5922,14953.0
2024-05-20 10:30:00,79.17,79.2,78.97,78.97,31800.0,76.6019,76.6309,76.4083,76.4083,31800.0
2024-05-20 10:40:00,78.97,79.18,78.97,79.11,62908.0,76.4083,76.6115,76.4083,76.5438,62908.0
2024-05-20 10:50:00,79.11,79.28,79.08,79.27,21139.0,76.5438,76.7083,76.5148,76.6986,21139.0
2024-05-20 11:00:00,79.28,79.37,79.27,79.33,42223.0,76.7083,76.7954,76.6986,76.7567,42223.0
2024-05-20 11:10:00,79.33,79.47,79.32,79.43,54491.0,76.7567,76.8921,76.747,76.8534,54491.0
2024-05-20 11:20:00,79.43,79.44,79.32,79.33,18021.0,76.8534,76.8631,76.747,76.7567,18021.0
2024-05-20 11:30:00,79.35,79.38,79.26,79.3,34366.0,76.776,76.805,76.6889,76.7276,34366.0
2024-05-20 11:40:00,79.29,79.34,79.27,79.3,19681.0,76.718,76.7663,76.6986,76.7276,19681.0
2024-05-20 11:50:00,79.31,79.33,79.23,79.24,16158.0,76.7373,76.7567,76.6599,76.6696,16158.0
2024-05-20 12:00:00,79.25,79.25,79.16,79.19,13387.0,76.6793,76.6793,76.5922,76.6212,13387.0
2024-05-20 12:10:00,79.21,79.34,79.19,79.33,46301.0,76.6406,76.7663,76.6212,76.7567,46301.0
2024-05-20 12:20:00,79.33,79.36,79.27,79.29,36147.0,76.7567,76.7857,76.6986,76.718,36147.0
2024-05-20 12:30:00,79.28,79.32,79.28,79.32,11425.0,76.7083,76.747,76.7083,76.747,11425.0
2024-05-20 12:40:00,79.32,79.33,79.24,79.25,14949.0,76.747,76.7567,76.6696,76.6793,14949.0
2024-05-20 12:50:00,79.25,79.27,79.19,79.23,18747.0,76.6793,76.6986,76.6212,76.6599,18747.0
2024-05-20 13:00:00,79.24,79.29,79.22,79.29,14150.0,76.6696,76.718,76.6502,76.718,14150.0
2024-05-20 13:10:00,79.29,79.34,79.28,79.33,14480.0,76.718,76.7663,76.7083,76.7567,14480.0
2024-05-20 13:20:00,79.33,79.38,79.3,79.31,27367.0,76.7567,76.805,76.7276,76.7373,27367.0
2024-05-20 13:30:00,79.3,79.3,79.16,79.16,19790.0,76.7276,76.7276,76.5922,76.5922,19790.0
2024-05-20 13:40:00,79.16,79.22,79.15,79.17,20389.0,76.5922,76.6502,76.5825,76.6019,20389.0
2024-05-20 13:50:00,79.16,79.2,79.13,79.19,20740.0,76.5922,76.6309,76.5631,76.6212,20740.0
2024-05-20 14:00:00,79.2,79.24,79.11,79.15,14654.0,76.6309,76.6696,76.5438,76.5825,14654.0
2024-05-20 14:10:00,79.16,79.21,79.14,79.2,19764.0,76.5922,76.6406,76.5728,76.6309,19764.0
2024-05-20 14:20:00,79.2,79.34,79.19,79.32,25881.0,76.6309,76.7663,76.6212,76.747,25881.0
2024-05-20 14:30:00,79.33,79.35,79.26,79.28,29792.0,76.7567,76.776,76.6889,76.7083,29792.0
2024-05-20 14:40:00,79.28,79.28,79.21,79.24,23665.0,76.7083,76.7083,76.6406,76.6696,23665.0
2024-05-20 14:50:00,79.24,79.25,79.2,79.21,17809.0,76.6696,76.6793,76.6309,76.6406,17809.0
2024-05-20 15:00:00,79.19,79.24,79.16,79.18,29381.0,76.6212,76.6696,76.5922,76.6115,29381.0
2024-05-20 15:10:00,79.19,79.3,79.15,79.3,38412.0,76.6212,76.7276,76.5825,76.7276,38412.0
2024-05-20 15:20:00,79.29,79.31,79.17,79.21,29863.0,76.718,76.7373,76.6019,76.6406,29863.0
2024-05-20 15:30:00,79.2,79.28,79.14,79.27,51442.0,76.6309,76.7083,76.5728,76.6986,51442.0
2024-05-20 15:40:00,79.26,79.27,79.09,79.15,64302.0,76.6889,76.6986,76.5244,76.5825,64302.0
2024-05-20 15:50:00,79.16,79.27,79.08,79.23,280046.0,76.5922,76.6986,76.5148,76.6599,280046.0
2024-05-21 09:30:00,79.31,79.6,79.25,79.36,87488.0,76.7373,77.0179,76.6793,76.7857,87488.0
2024-05-21 09:40:00,79.41,79.79,79.35,79.7,76500.0,76.8341,77.2017,76.776,77.1147,76500.0
2024-05-21 09:50:00,79.73,79.83,79.63,79.79,63274.0,77.1437,77.2404,77.0469,77.2017,63274.0
2024-05-21 10:00:00,79.8,79.91,79.75,79.86,40703.0,77.2114,77.3178,77.163,77.2695,40703.0
2024-05-21 10:10:00,79.85,79.87,79.75,79.77,22330.0,77.2598,77.2791,77.163,77.1824,22330.0
2024-05-21 10:20:00,79.78,79.92,79.78,79.89,22500.0,77.1921,77.3275,77.1921,77.2985,22500.0
2024-05-21 10:30:00,79.9,79.91,79.67,79.7,44548.0,77.3082,77.3178,77.0856,77.1147,44548.0
2024-05-21 10:40:00,79.68,79.76,79.67,79.68,46885.0,77.0953,77.1727,77.0856,77.0953,46885.0
2024-05-21 10:50:00,79.67,79.7,79.55,79.55,33304.0,77.0856,77.1147,76.9695,76.9695,33304.0
2024-05-21 11:00:00,79.53,79.54,79.43,79.48,86211.0,76.9502,76.9599,76.8534,76.9018,86211.0
2024-05-21 11:10:00,79.48,79.61,79.45,79.6,68924.0,76.9018,77.0276,76.8728,77.0179,68924.0
2024-05-21 11:20:00,79.59,79.63,79.53,79.59,64505.0,77.0082,77.0469,76.9502,77.0082,64505.0
2024-05-21 11:30:00,79.59,79.59,79.47,79.51,33217.0,77.0082,77.0082,76.8921,76.9308,33217.0
2024-05-21 11:40:00,79.51,79.56,79.43,79.51,86124.0,76.9308,76.9792,76.8534,76.9308,86124.0
2024-05-21 11:50:00,79.52,79.59,79.49,79.52,66602.0,76.9405,77.0082,76.9115,76.9405,66602.0
2024-05-21 12:00:00,79.51,79.69,79.5,79.69,29722.0,76.9308,77.105,76.9211,77.105,29722.0
2024-05-21 12:10:00,79.68,79.71,79.63,79.64,26544.0,77.0953,77.1243,77.0469,77.0566,26544.0
2024-05-21 12:20:00,79.64,79.71,79.63,79.71,38748.0,77.0566,77.1243,77.0469,77.1243,38748.0
2024-05-21 12:30:00,79.72,79.87,79.72,79.87,35390.0,77.134,77.2791,77.134,77.2791,35390.0
2024-05-21 12:40:00,79.87,79.96,79.86,79.95,25666.0,77.2791,77.3662,77.2695,77.3566,25666.0
2024-05-21 12:50:00,79.96,80.03,79.96,80.0,111412.0,77.3662,77.434,77.3662,77.4049,111412.0
2024-05-21 13:00:00,79.99,80.01,79.92,79.96,55991.0,77.3953,77.4146,77.3275,77.3662,55991.0
2024-05-21 13:10:00,79.96,80.04,79.94,80.01,36060.0,77.3662,77.4436,77.3469,77.4146,36060.0
2024-05-21 13:20:00,80.01,80.09,79.99,80.07,48465.0,77.4146,77.492,77.3953,77.4727,48465.0
2024-05-21 13:30:00,80.08,80.14,79.98,80.0,31230.0,77.4823,77.5404,77.3856,77.4049,31230.0
2024-05-21 13:40:00,80.0,80.07,79.96,79.96,16850.0,77.4049,77.4727,77.3662,77.3662,16850.0
2024-05-21 13:50:00,79.98,80.01,79.94,79.97,35960.0,77.3856,77.4146,77.3469,77.3759,35960.0
2024-05-21 14:00:00,79.96,79.96,79.84,79.9,22963.0,77.3662,77.3662,77.2501,77.3082,22963.0
2024-05-21 14:10:00,79.9,79.9,79.8,79.81,38977.0,77.3082,77.3082,77.2114,77.2211,38977.0
2024-05-21 14:20:00,79.81,79.85,79.79,79.81,41535.0,77.2211,77.2598,77.2017,77.2211,41535.0
2024-05-21 14:30:00,79.82,79.85,79.77,79.79,49488.0,77.2308,77.2598,77.1824,77.2017,49488.0
2024-05-21 14:40:00,79.78,79.79,79.64,79.67,45104.0,77.1921,77.2017,77.0566,77.0856,45104.0
2024-05-21 14:50:00,79.69,79.75,79.62,79.75,51433.0,77.105,77.163,77.0373,77.163,51433.0
2024-05-21 15:00:00,79.74,79.78,79.71,79.72,47986.0,77.1534,77.1921,77.1243,77.134,47986.0
2024-05-21 15:10:00,79.72,79.78,79.71,79.77,99494.0,77.134,77.1921,77.1243,77.1824,99494.0
2024-05-21 15:20:00,79.77,79.79,79.7,79.7,50865.0,77.1824,77.2017,77.1147,77.1147,50865.0
2024-05-21 15:30:00,79.7,79.86,79.69,79.72,64511.0,77.1147,77.2695,77.105,77.134,64511.0
2024-05-21 15:40:00,79.72,79.74,79.62,79.62,56707.0,77.134,77.1534,77.0373,77.0373,56707.0
2024-05-21 15:50:00,79.62,79.86,79.59,79.78,296148.0,77.0373,77.2695,77.0082,77.1921,296148.0
2024-05-22 09:30:00,79.32,79.6,79.15,79.16,99553.0,76.747,77.0179,76.5825,76.5922,99553.0
2024-05-22 09:40:00,79.17,79.4,79.15,79.37,55130.0,76.6019,76.8244,76.5825,76.7954,55130.0
2024-05-22 09:50:00,79.36,79.53,79.29,79.41,106378.0,76.7857,76.9502,76.718,76.8341,106378.0
2024-05-22 10:00:00,79.41,79.58,79.39,79.55,50374.0,76.8341,76.9986,76.8147,76.9695,50374.0
2024-05-22 10:10:00,79.55,79.61,79.45,79.45,25341.0,76.9695,77.0276,76.8728,76.8728,25341.0
2024-05-22 10:20:00,79.45,79.45,79.16,79.18,53848.0,76.8728,76.8728,76.5922,76.6115,53848.0
2024-05-22 10:30:00,79.18,79.27,79.18,79.21,74009.0,76.6115,76.6986,76.6115,76.6406,74009.0
2024-05-22 10:40:00,79.22,79.39,79.15,79.39,40524.0,76.6502,76.8147,76.5825,76.8147,40524.0
2024-05-22 10:50:00,79.39,79.52,79.38,79.5,24712.0,76.8147,76.9405,76.805,76.9211,24712.0
2024-05-22 11:00:00,79.5,79.54,79.47,79.5,12573.0,76.9211,76.9599,76.8921,76.9211,12573.0
2024-05-22 11:10:00,79.51,79.57,79.45,79.55,14322.0,76.9308,76.9889,76.8728,76.9695,14322.0
2024-05-22 11:20:00,79.55,79.61,79.49,79.59,23260.0,76.9695,77.0276,76.9115,77.0082,23260.0
2024-05-22 11:30:00,79.58,79.59,79.52,79.53,21212.0,76.9986,77.0082,76.9405,76.9502,21212.0
2024-05-22 11:40:00,79.53,79.58,79.5,79.55,52428.0,76.9502,76.9986,76.9211,76.9695,52428.0
2024-05-22 11:50:00,79.54,79.58,79.48,79.49,23868.0,76.9599,76.9986,76.9018,76.9115,23868.0
2024-05-22 12:00:00,79.5,79.53,79.41,79.43,20164.0,76.9211,76.9502,76.8341,76.8534,20164.0
2024-05-22 12:10:00,79.42,79.52,79.42,79.47,15504.0,76.8437,76.9405,76.8437,76.8921,15504.0
2024-05-22 12:20:00,79.47,79.47,79.25,79.32,19356.0,76.8921,76.8921,76.6793,76.747,19356.0
2024-05-22 12:30:00,79.3,79.3,79.18,79.2,11647.0,76.7276,76.7276,76.6115,76.6309,11647.0
2024-05-22 12:40:00,79.19,79.24,79.1,79.12,166968.0,76.6212,76.6696,76.5341,76.5535,166968.0
2024-05-22 12:50:00,79.12,79.16,79.09,79.1,14246.0,76.5535,76.5922,76.5244,76.5341,14246.0
2024-05-22 13:00:00,79.1,79.22,79.1,79.21,10861.0,76.5341,76.6502,76.5341,76.6406,10861.0
2024-05-22 13:10:00,79.2,79.32,79.19,79.26,19851.0,76.6309,76.747,76.6212,76.6889,19851.0
2024-05-22 13:20:00,79.27,79.34,79.27,79.31,20908.0,76.6986,76.7663,76.6986,76.7373,20908.0
2024-05-22 13:30:00,79.3,79.31,79.13,79.13,18580.0,76.7276,76.7373,76.5631,76.5631,18580.0
2024-05-22 13:40:00,79.11,79.21,79.09,79.21,22855.0,76.5438,76.6406,76.5244,76.6406,22855.0
2024-05-22 13:50:00,79.22,79.25,79.21,79.25,44965.0,76.6502,76.6793,76.6406,76.6793,44965.0
2024-05-22 14:00:00,79.26,79.28,79.03,79.04,27993.0,76.6889,76.7083,76.4664,76.4761,27993.0
2024-05-22 14:10:00,79.04,79.18,79.03,79.07,26040.0,76.4761,76.6115,76.4664,76.5051,26040.0
2024-05-22 14:20:00,79.08,79.08,78.97,78.97,29191.0,76.5148,76.5148,76.4083,76.4083,29191.0
2024-05-22 14:30:00,78.98,79.02,78.91,78.93,32806.0,76.418,76.4567,76.3503,76.3696,32806.0
2024-05-22 14:40:00,78.91,78.94,78.82,78.91,48371.0,76.3503,76.3793,76.2632,76.3503,48371.0
2024-05-22 14:50:00,78.9,78.92,78.85,78.88,37040.0,76.3406,76.36,76.2922,76.3213,37040.0
2024-05-22 15:00:00,78.88,79.03,78.88,79.03,20715.0,76.3213,76.4664,76.3213,76.4664,20715.0
2024-05-22 15:10:00,79.02,79.1,78.95,78.95,37079.0,76.4567,76.5341,76.389,76.389,37079.0
2024-05-22 15:20:00,78.93,78.99,78.85,78.89,37517.0,76.3696,76.4277,76.2922,76.3309,37517.0
2024-05-22 15:30:00,78.89,79.0,78.88,78.9,60429.0,76.3309,76.4374,76.3213,76.3406,60429.0
2024-05-22 15:40:00,78.9,78.92,78.63,78.64,114356.0,76.3406,76.36,76.0794,76.089,114356.0
2024-05-22 15:50:00,78.63,78.69,78.56,78.69,416539.0,76.0794,76.1374,76.0116,76.1374,416539.0
2024-05-23 09:30:00,78.33,78.34,77.74,78.0,177490.0,75.7891,75.7988,75.2182,75.4698,177490.0
2024-05-23 09:40:00,77.97,78.27,77.97,78.06,93512.0,75.4408,75.731,75.4408,75.5279,93512.0
2024-05-23 09:50:00,78.05,78.07,77.56,77.56,134297.0,75.5182,75.5375,75.0441,75.0441,134297.0
2024-05-23 10:00:00,77.56,77.69,77.4,77.49,85103.0,75.0441,75.1699,74.8893,74.9763,85103.0
2024-05-23 10:10:00,77.48,77.69,77.48,77.62,38988.0,74.9667,75.1699,74.9667,75.1021,38988.0
2024-05-23 10:20:00,77.61,77.99,77.6,77.95,64298.0,75.0925,75.4601,75.0828,75.4214,64298.0
2024-05-23 10:30:00,77.94,77.98,77.74,77.91,51254.0,75.4118,75.4505,75.2182,75.3827,51254.0
2024-05-23 10:40:00,77.91,77.93,77.85,77.89,34564.0,75.3827,75.4021,75.3247,75.3634,34564.0
2024-05-23 10:50:00,77.89,77.97,77.86,77.88,57154.0,75.3634,75.4408,75.3343,75.3537,57154.0
2024-05-23 11:00:00,77.89,77.95,77.82,77.88,26294.0,75.3634,75.4214,75.2956,75.3537,26294.0
2024-05-23 11:10:00,77.87,77.89,77.76,77.77,47583.0,75.344,75.3634,75.2376,75.2473,47583.0
2024-05-23 11:20:00,77.77,77.79,77.65,77.7,50279.0,75.2473,75.2666,75.1312,75.1795,50279.0
2024-05-23 11:30:00,77.7,77.73,77.63,77.63,65364.0,75.1795,75.2086,75.1118,75.1118,65364.0
2024-05-23 11:40:00,77.64,77.69,77.58,77.63,41133.0,75.1215,75.1699,75.0634,75.1118,41133.0
2024-05-23 11:50:00,77.63,77.76,77.61,77.73,67818.0,75.1118,75.2376,75.0925,75.2086,67818.0
2024-05-23 12:00:00,77.73,77.85,77.7,77.7,35630.0,75.2086,75.3247,75.1795,75.1795,35630.0
2024-05-23 12:10:00,77.71,77.78,77.67,77.77,35349.0,75.1892,75.2569,75.1505,75.2473,35349.0
2024-05-23 12:20:00,77.77,77.81,77.67,77.75,84815.0,75.2473,75.286,75.1505,75.2279,84815.0
2024-05-23 12:30:00,77.75,77.83,77.74,77.77,26288.0,75.2279,75.3053,75.2182,75.2473,26288.0
2024-05-23 12:40:00,77.78,77.78,77.63,77.66,26885.0,75.2569,75.2569,75.1118,75.1408,26885.0
2024-05-23 12:50:00,77.65,77.66,77.59,77.62,30019.0,75.1312,75.1408,75.0731,75.1021,30019.0
2024-05-23 13:00:00,77.62,77.71,77.62,77.68,23323.0,75.1021,75.1892,75.1021,75.1602,23323.0
2024-05-23 13:10:00,77.68,77.72,77.6,77.63,41135.0,75.1602,75.1989,75.0828,75.1118,41135.0
2024-05-23 13:20:00,77.62,77.69,77.53,77.67,32740.0,75.1021,75.1699,75.0151,75.1505,32740.0
2024-05-23 13:30:00,77.66,77.67,77.47,77.52,49057.0,75.1408,75.1505,74.957,75.0054,49057.0
2024-05-23 13:40:00,77.52,77.62,77.51,77.52,23818.0,75.0054,75.1021,74.9957,75.0054,23818.0
2024-05-23 13:50:00,77.54,77.55,77.46,77.47,42270.0,75.0247,75.0344,74.9473,74.957,42270.0
2024-05-23 14:00:00,77.48,77.48,77.38,77.46,31875.0,74.9667,74.9667,74.8699,74.9473,31875.0
2024-05-23 14:10:00,77.47,77.48,77.39,77.4,37974.0,74.957,74.9667,74.8796,74.8893,37974.0
2024-05-23 14:20:00,77.41,77.47,77.4,77.42,26868.0,74.8989,74.957,74.8893,74.9086,26868.0
2024-05-23 14:30:00,77.42,77.58,77.4,77.56,38151.0,74.9086,75.0634,74.8893,75.0441,38151.0
2024-05-23 14:40:00,77.56,77.67,77.54,77.54,31939.0,75.0441,75.1505,75.0247,75.0247,31939.0
2024-05-23 14:50:00,77.54,77.55,77.41,77.43,35071.0,75.0247,75.0344,74.8989,74.9183,35071.0
2024-05-23 15:00:00,77.43,77.48,77.32,77.33,45534.0,74.9183,74.9667,74.8119,74.8215,45534.0
2024-05-23 15:10:00,77.34,77.44,77.33,77.44,64721.0,74.8312,74.928,74.8215,74.928,64721.0
2024-05-23 15:20:00,77.44,77.47,77.35,77.42,67595.0,74.928,74.957,74.8409,74.9086,67595.0
2024-05-23 15:30:00,77.41,77.46,77.32,77.4,53923.0,74.8989,74.9473,74.8119,74.8893,53923.0
2024-05-23 15:40:00,77.41,77.43,77.22,77.31,96375.0,74.8989,74.9183,74.7151,74.8022,96375.0
2024-05-23 15:50:00,77.31,77.36,77.11,77.17,383978.0,74.8022,74.8506,74.6087,74.6667,383978.0
2024-05-24 09:30:00,77.33,77.59,77.28,77.59,80142.0,74.8215,75.0731,74.7732,75.0731,80142.0
2024-05-24 09:40:00,77.62,77.62,77.31,77.36,40089.0,75.1021,75.1021,74.8022,74.8506,40089.0
2024-05-24 09:50:00,77.33,77.34,77.26,77.27,22693.0,74.8215,74.8312,74.7538,74.7635,22693.0
2024-05-24 10:00:00,77.28,77.35,77.25,77.29,44907.0,74.7732,74.8409,74.7441,74.7828,44907.0
2024-05-24 10:10:00,77.28,77.35,77.27,77.32,50335.0,74.7732,74.8409,74.7635,74.8119,50335.0
2024-05-24 10:20:00,77.33,77.49,77.33,77.39,46484.0,74.8215,74.9763,74.8215,74.8796,46484.0
2024-05-24 10:30:00,77.38,77.4,77.28,77.31,34994.0,74.8699,74.8893,74.7732,74.8022,34994.0
2024-05-24 10:40:00,77.32,77.44,77.31,77.42,34057.0,74.8119,74.928,74.8022,74.9086,34057.0
2024-05-24 10:50:00,77.43,77.5,77.39,77.5,41990.0,74.9183,74.986,74.8796,74.986,41990.0
2024-05-24 11:00:00,77.52,77.75,77.48,77.73,38751.0,75.0054,75.2279,74.9667,75.2086,38751.0
2024-05-24 11:10:00,77.72,77.75,77.68,77.71,27514.0,75.1989,75.2279,75.1602,75.1892,27514.0
2024-05-24 11:20:00,77.7,77.71,77.65,77.67,25797.0,75.1795,75.1892,75.1312,75.1505,25797.0
2024-05-24 11:30:00,77.67,77.71,77.57,77.57,32020.0,75.1505,75.1892,75.0538,75.0538,32020.0
2024-05-24 11:40:00,77.59,77.62,77.44,77.45,40813.0,75.0731,75.1021,74.928,74.9376,40813.0
2024-05-24 11:50:00,77.45,77.55,77.44,77.55,25516.0,74.9376,75.0344,74.928,75.0344,25516.0
2024-05-24 12:00:00,77.55,77.64,77.54,77.63,20385.0,75.0344,75.1215,75.0247,75.1118,20385.0
2024-05-24 12:10:00,77.64,77.7,77.64,77.69,12881.0,75.1215,75.1795,75.1215,75.1699,12881.0
2024-05-24 12:20:00,77.69,77.73,77.68,77.7,17784.0,75.1699,75.2086,75.1602,75.1795,17784.0
2024-05-24 12:30:00,77.7,77.74,77.68,77.7,16626.0,75.1795,75.2182,75.1602,75.1795,16626.0
2024-05-24 12:40:00,77.69,77.72,77.66,77.7,24298.0,75.1699,75.1989,75.1408,75.1795,24298.0
2024-05-24 12:50:00,77.7,77.74,77.68,77.71,22421.0,75.1795,75.2182,75.1602,75.1892,22421.0
2024-05-24 13:00:00,77.71,77.74,77.61,77.63,20309.0,75.1892,75.2182,75.0925,75.1118,20309.0
2024-05-24 13:10:00,77.62,77.74,77.62,77.74,16015.0,75.1021,75.2182,75.1021,75.2182,16015.0
2024-05-24 13:20:00,77.75,77.82,77.73,77.79,18742.0,75.2279,75.2956,75.2086,75.2666,18742.0
2024-05-24 13:30:00,77.78,77.79,77.69,77.7,17868.0,75.2569,75.2666,75.1699,75.1795,17868.0
2024-05-24 13:40:00,77.71,77.81,77.69,77.8,15325.0,75.1892,75.286,75.1699,75.2763,15325.0
2024-05-24 13:50:00,77.8,77.8,77.69,77.7,23477.0,75.2763,75.2763,75.1699,75.1795,23477.0
2024-05-24 14:00:00,77.7,77.8,77.69,77.79,13730.0,75.1795,75.2763,75.1699,75.2666,13730.0
2024-05-24 14:10:00,77.8,77.81,77.73,77.75,39817.0,75.2763,75.286,75.2086,75.2279,39817.0
2024-05-24 14:20:00,77.74,77.75,77.67,77.75,35582.0,75.2182,75.2279,75.1505,75.2279,35582.0
2024-05-24 14:30:00,77.75,77.77,77.67,77.71,20172.0,75.2279,75.2473,75.1505,75.1892,20172.0
2024-05-24 14:40:00,77.71,77.74,77.7,77.7,15962.0,75.1892,75.2182,75.1795,75.1795,15962.0
2024-05-24 14:50:00,77.7,77.72,77.63,77.63,18963.0,75.1795,75.1989,75.1118,75.1118,18963.0
2024-05-24 15:00:00,77.63,77.65,77.57,77.57,26767.0,75.1118,75.1312,75.0538,75.0538,26767.0
2024-05-24 15:10:00,77.58,77.6,77.54,77.58,27436.0,75.0634,75.0828,75.0247,75.0634,27436.0
2024-05-24 15:20:00,77.58,77.65,77.54,77.56,36894.0,75.0634,75.1312,75.0247,75.0441,36894.0
2024-05-24 15:30:00,77.56,77.72,77.54,77.69,37292.0,75.0441,75.1989,75.0247,75.1699,37292.0
2024-05-24 15:40:00,77.69,77.73,77.6,77.6,97801.0,75.1699,75.2086,75.0828,75.0828,97801.0
2024-05-24 15:50:00,77.59,77.76,77.59,77.75,217756.0,75.0731,75.2376,75.0731,75.2279,217756.0
2024-05-28 09:30:00,77.56,78.09,77.56,77.93,68979.0,75.0441,75.5569,75.0441,75.4021,68979.0
2024-05-28 09:40:00,77.92,78.33,77.79,78.22,45208.0,75.3924,75.7891,75.2666,75.6827,45208.0
2024-05-28 09:50:00,78.21,78.27,78.01,78.06,22882.0,75.673,75.731,75.4795,75.5279,22882.0
2024-05-28 10:00:00,78.05,78.14,77.94,78.01,38431.0,75.5182,75.6053,75.4118,75.4795,38431.0
2024-05-28 10:10:00,78.02,78.12,77.89,78.03,22714.0,75.4892,75.5859,75.3634,75.4988,22714.0
2024-05-28 10:20:00,78.01,78.03,77.74,77.77,28342.0,75.4795,75.4988,75.2182,75.2473,28342.0
2024-05-28 10:30:00,77.77,77.89,77.73,77.84,25679.0,75.2473,75.3634,75.2086,75.315,25679.0
2024-05-28 10:40:00,77.84,77.94,77.8,77.89,22071.0,75.315,75.4118,75.2763,75.3634,22071.0
2024-05-28 10:50:00,77.89,77.96,77.75,77.8,35092.0,75.3634,75.4311,75.2279,75.2763,35092.0
2024-05-28 11:00:00,77.78,77.79,77.66,77.71,23018.0,75.2569,75.2666,75.1408,75.1892,23018.0
2024-05-28 11:10:00,77.7,77.73,77.67,77.73,15894.0,75.1795,75.2086,75.1505,75.2086,15894.0
2024-05-28 11:20:00,77.73,77.78,77.71,77.74,27769.0,75.2086,75.2569,75.1892,75.2182,27769.0
2024-05-28 11:30:00,77.74,77.8,77.73,77.78,12126.0,75.2182,75.2763,75.2086,75.2569,12126.0
2024-05-28 11:40:00,77.77,77.79,77.66,77.68,16009.0,75.2473,75.2666,75.1408,75.1602,16009.0
2024-05-28 11:50:00,77.69,77.76,77.68,77.68,32955.0,75.1699,75.2376,75.1602,75.1602,32955.0
2024-05-28 12:00:00,77.67,77.72,77.66,77.69,17463.0,75.1505,75.1989,75.1408,75.1699,17463.0
2024-05-28 12:10:00,77.68,77.74,77.68,77.72,21635.0,75.1602,75.2182,75.1602,75.1989,21635.0
2024-05-28 12:20:00,77.73,77.77,77.71,77.75,12736.0,75.2086,75.2473,75.1892,75.2279,12736.0
2024-05-28 12:30:00,77.75,77.76,77.66,77.69,14247.0,75.2279,75.2376,75.1408,75.1699,14247.0
2024-05-28 12:40:00,77.69,77.71,77.66,77.7,17736.0,75.1699,75.1892,75.1408,75.1795,17736.0
2024-05-28 12:50:00,77.71,77.72,77.53,77.54,21483.0,75.1892,75.1989,75.0151,75.0247,21483.0
2024-05-28 13:00:00,77.54,77.58,77.46,77.56,32225.0,75.0247,75.0634,74.9473,75.0441,32225.0
2024-05-28 13:10:00,77.56,77.65,77.52,77.64,16690.0,75.0441,75.1312,75.0054,75.1215,16690.0
2024-05-28 13:20:00,77.64,77.66,77.42,77.43,15238.0,75.1215,75.1408,74.9086,74.9183,15238.0
2024-05-28 13:30:00,77.41,77.5,77.4,77.44,17726.0,74.8989,74.986,74.8893,74.928,17726.0
2024-05-28 13:40:00,77.44,77.46,77.36,77.4,26741.0,74.928,74.9473,74.8506,74.8893,26741.0
2024-05-28 13:50:00,77.38,77.42,77.34,77.41,13878.0,74.8699,74.9086,74.8312,74.8989,13878.0
2024-05-28 14:00:00,77.41,77.49,77.38,77.47,13036.0,74.8989,74.9763,74.8699,74.957,13036.0
2024-05-28 14:10:00,77.46,77.46,77.39,77.43,22150.0,74.9473,74.9473,74.8796,74.9183,22150.0
2024-05-28 14:20:00,77.41,77.43,77.3,77.34,26815.0,74.8989,74.9183,74.7925,74.8312,26815.0
2024-05-28 14:30:00,77.34,77.35,77.28,77.3,23314.0,74.8312,74.8409,74.7732,74.7925,23314.0
2024-05-28 14:40:00,77.3,77.36,77.29,77.32,20275.0,74.7925,74.8506,74.7828,74.8119,20275.0
2024-05-28 14:50:00,77.32,77.4,77.28,77.4,21988.0,74.8119,74.8893,74.7732,74.8893,21988.0
2024-05-28 15:00:00,77.4,77.41,77.34,77.35,20655.0,74.8893,74.8989,74.8312,74.8409,20655.0
2024-05-28 15:10:00,77.36,77.46,77.36,77.43,33186.0,74.8506,74.9473,74.8506,74.9183,33186.0
2024-05-28 15:20:00,77.42,77.46,77.35,77.41,38025.0,74.9086,74.9473,74.8409,74.8989,38025.0
2024-05-28 15:30:00,77.4,77.5,77.37,77.47,55042.0,74.8893,74.986,74.8602,74.957,55042.0
2024-05-28 15:40:00,77.47,77.63,77.46,77.63,69067.0,74.957,75.1118,74.9473,75.1118,69067.0
2024-05-28 15:50:00,77.62,77.71,77.49,77.57,257100.0,75.1021,75.1892,74.9763,75.0538,257100.0
2024-05-29 09:30:00,77.05,77.09,76.64,76.93,119215.0,74.5506,74.5893,74.1539,74.4345,119215.0
2024-05-29 09:40:00,76.92,76.97,76.74,76.93,31146.0,74.4248,74.4732,74.2507,74.4345,31146.0
2024-05-29 09:50:00,76.91,77.0,76.89,76.93,46740.0,74.4152,74.5022,74.3958,74.4345,46740.0
2024-05-29 10:00:00,76.94,77.07,76.92,77.02,37540.0,74.4442,74.57,74.4248,74.5216,37540.0
2024-05-29 10:10:00,77.03,77.03,76.91,76.93,39184.0,74.5313,74.5313,74.4152,74.4345,39184.0
2024-05-29 10:20:00,76.93,77.06,76.93,77.05,18138.0,74.4345,74.5603,74.4345,74.5506,18138.0
2024-05-29 10:30:00,77.06,77.07,76.96,77.04,20697.0,74.5603,74.57,74.4635,74.5409,20697.0
2024-05-29 10:40:00,77.03,77.12,77.01,77.11,37214.0,74.5313,74.6184,74.5119,74.6087,37214.0
2024-05-29 10:50:00,77.11,77.11,76.91,76.93,46118.0,74.6087,74.6087,74.4152,74.4345,46118.0
2024-05-29 11:00:00,76.92,76.92,76.82,76.82,19841.0,74.4248,74.4248,74.3281,74.3281,19841.0
2024-05-29 11:10:00,76.82,76.88,76.74,76.83,32196.0,74.3281,74.3861,74.2507,74.3378,32196.0
2024-05-29 11:20:00,76.82,76.83,76.64,76.71,60272.0,74.3281,74.3378,74.1539,74.2217,60272.0
2024-05-29 11:30:00,76.7,76.75,76.68,76.74,78459.0,74.212,74.2604,74.1926,74.2507,78459.0
2024-05-29 11:40:00,76.75,76.82,76.73,76.81,17310.0,74.2604,74.3281,74.241,74.3184,17310.0
2024-05-29 11:50:00,76.82,76.91,76.81,76.88,21787.0,74.3281,74.4152,74.3184,74.3861,21787.0
2024-05-29 12:00:00,76.85,76.85,76.75,76.78,36107.0,74.3571,74.3571,74.2604,74.2894,36107.0
2024-05-29 12:10:00,76.78,76.84,76.77,76.82,14972.0,74.2894,74.3474,74.2797,74.3281,14972.0
2024-05-29 12:20:00,76.82,76.93,76.82,76.93,23370.0,74.3281,74.4345,74.3281,74.4345,23370.0
2024-05-29 12:30:00,76.93,77.0,76.88,76.96,20730.0,74.4345,74.5022,74.3861,74.4635,20730.0
2024-05-29 12:40:00,76.97,77.03,76.96,76.99,16132.0,74.4732,74.5313,74.4635,74.4926,16132.0
2024-05-29 12:50:00,76.99,77.0,76.87,76.88,19179.0,74.4926,74.5022,74.3765,74.3861,19179.0
2024-05-29 13:00:00,76.87,76.9,76.74,76.76,41997.0,74.3765,74.4055,74.2507,74.27,41997.0
2024-05-29 13:10:00,76.77,76.86,76.74,76.83,59385.0,74.2797,74.3668,74.2507,74.3378,59385.0
2024-05-29 13:20:00,76.84,76.94,76.84,76.92,32646.0,74.3474,74.4442,74.3474,74.4248,32646.0
2024-05-29 13:30:00,76.92,76.96,76.83,76.92,62612.0,74.4248,74.4635,74.3378,74.4248,62612.0
2024-05-29 13:40:00,76.93,76.94,76.77,76.81,49012.0,74.4345,74.4442,74.2797,74.3184,49012.0
2024-05-29 13:50:00,76.81,76.96,76.81,76.92,19474.0,74.3184,74.4635,74.3184,74.4248,19474.0
2024-05-29 14:00:00,76.91,76.96,76.89,76.9,34562.0,74.4152,74.4635,74.3958,74.4055,34562.0
2024-05-29 14:10:00,76.9,76.94,76.84,76.94,170959.0,74.4055,74.4442,74.3474,74.4442,170959.0
2024-05-29 14:20:00,76.94,77.0,76.92,76.98,60745.0,74.4442,74.5022,74.4248,74.4829,60745.0
2024-05-29 14:30:00,76.98,77.06,76.93,76.98,150562.0,74.4829,74.5603,74.4345,74.4829,150562.0
2024-05-29 14:40:00,76.98,77.06,76.98,77.01,67692.0,74.4829,74.5603,74.4829,74.5119,67692.0
2024-05-29 14:50:00,77.02,77.06,76.97,77.05,104271.0,74.5216,74.5603,74.4732,74.5506,104271.0
2024-05-29 15:00:00,77.05,77.13,77.05,77.11,39637.0,74.5506,74.628,74.5506,74.6087,39637.0
2024-05-29 15:10:00,77.11,77.13,77.05,77.08,35119.0,74.6087,74.628,74.5506,74.5796,35119.0
2024-05-29 15:20:00,77.09,77.25,77.08,77.17,96006.0,74.5893,74.7441,74.5796,74.6667,96006.0
2024-05-29 15:30:00,77.18,77.25,77.11,77.25,94371.0,74.6764,74.7441,74.6087,74.7441,94371.0
2024-05-29 15:40:00,77.24,77.28,77.19,77.24,155963.0,74.7345,74.7732,74.6861,74.7345,155963.0
2024-05-29 15:50:00,77.23,77.38,77.08,77.23,672438.0,74.7248,74.8699,74.5796,74.7248,672438.0
2024-05-30 09:30:00,77.4,77.59,77.04,77.17,66028.0,74.8893,75.0731,74.5409,74.6667,66028.0
2024-05-30 09:40:00,77.19,77.32,76.87,76.94,33854.0,74.6861,74.8119,74.3765,74.4442,33854.0
2024-05-30 09:50:00,76.96,77.0,76.87,76.96,40624.0,74.4635,74.5022,74.3765,74.4635,40624.0
2024-05-30 10:00:00,76.97,77.11,76.91,76.99,58606.0,74.4732,74.6087,74.4152,74.4926,58606.0
2024-05-30 10:10:00,77.0,77.06,76.87,76.91,60035.0,74.5022,74.5603,74.3765,74.4152,60035.0
2024-05-30 10:20:00,76.92,77.08,76.88,76.94,68222.0,74.4248,74.5796,74.3861,74.4442,68222.0
2024-05-30 10:30:00,76.94,77.05,76.89,77.05,46760.0,74.4442,74.5506,74.3958,74.5506,46760.0
2024-05-30 10:40:00,77.02,77.12,77.01,77.11,50673.0,74.5216,74.6184,74.5119,74.6087,50673.0
2024-05-30 10:50:00,77.13,77.15,77.04,77.15,84697.0,74.628,74.6474,74.5409,74.6474,84697.0
2024-05-30 11:00:00,77.16,77.24,77.12,77.16,58020.0,74.6571,74.7345,74.6184,74.6571,58020.0
2024-05-30 11:10:00,77.15,77.25,77.15,77.21,44777.0,74.6474,74.7441,74.6474,74.7054,44777.0
2024-05-30 11:20:00,77.23,77.3,77.12,77.17,108474.0,74.7248,74.7925,74.6184,74.6667,108474.0
2024-05-30 11:30:00,77.14,77.27,77.1,77.2,73201.0,74.6377,74.7635,74.599,74.6958,73201.0
2024-05-30 11:40:00,77.2,77.22,77.12,77.17,68563.0,74.6958,74.7151,74.6184,74.6667,68563.0
2024-05-30 11:50:00,77.17,77.2,77.12,77.17,52891.0,74.6667,74.6958,74.6184,74.6667,52891.0
2024-05-30 12:00:00,77.16,77.27,77.15,77.25,35668.0,74.6571,74.7635,74.6474,74.7441,35668.0
2024-05-30 12:10:00,77.26,77.31,77.24,77.29,36644.0,74.7538,74.8022,74.7345,74.7828,36644.0
2024-05-30 12:20:00,77.27,77.27,77.21,77.22,24552.0,74.7635,74.7635,74.7054,74.7151,24552.0
2024-05-30 12:30:00,77.22,77.28,77.21,77.28,24328.0,74.7151,74.7732,74.7054,74.7732,24328.0
2024-05-30 12:40:00,77.27,77.3,77.24,77.25,16710.0,74.7635,74.7925,74.7345,74.7441,16710.0
2024-05-30 12:50:00,77.27,77.35,77.25,77.3,166212.0,74.7635,74.8409,74.7441,74.7925,166212.0
2024-05-30 13:00:00,77.31,77.51,77.3,77.47,84474.0,74.8022,74.9957,74.7925,74.957,84474.0
2024-05-30 13:10:00,77.48,77.54,77.47,77.49,90903.0,74.9667,75.0247,74.957,74.9763,90903.0
2024-05-30 13:20:00,77.48,77.5,77.37,77.41,30397.0,74.9667,74.986,74.8602,74.8989,30397.0
2024-05-30 13:30:00,77.42,77.53,77.41,77.53,46407.0,74.9086,75.0151,74.8989,75.0151,46407.0
2024-05-30 13:40:00,77.53,77.57,77.5,77.55,46203.0,75.0151,75.0538,74.986,75.0344,46203.0
2024-05-30 13:50:00,77.56,77.61,77.51,77.59,64549.0,75.0441,75.0925,74.9957,75.0731,64549.0
2024-05-30 14:00:00,77.59,77.68,77.59,77.67,41269.0,75.0731,75.1602,75.0731,75.1505,41269.0
2024-05-30 14:10:00,77.65,77.74,77.58,77.63,51177.0,75.1312,75.2182,75.0634,75.1118,51177.0
2024-05-30 14:20:00,77.64,77.65,77.57,77.59,127533.0,75.1215,75.1312,75.0538,75.0731,127533.0
2024-05-30 14:30:00,77.58,77.65,77.57,77.64,75241.0,75.0634,75.1312,75.0538,75.1215,75241.0
2024-05-30 14:40:00,77.63,77.74,77.63,77.74,37335.0,75.1118,75.2182,75.1118,75.2182,37335.0
2024-05-30 14:50:00,77.74,77.79,77.7,77.79,108448.0,75.2182,75.2666,75.1795,75.2666,108448.0
2024-05-30 15:00:00,77.79,77.82,77.76,77.8,46028.0,75.2666,75.2956,75.2376,75.2763,46028.0
2024-05-30 15:10:00,77.8,77.87,77.78,77.81,58078.0,75.2763,75.344,75.2569,75.286,58078.0
2024-05-30 15:20:00,77.81,77.88,77.76,77.79,65136.0,75.286,75.3537,75.2376,75.2666,65136.0
2024-05-30 15:30:00,77.79,77.8,77.7,77.79,78928.0,75.2666,75.2763,75.1795,75.2666,78928.0
2024-05-30 15:40:00,77.8,77.93,77.79,77.81,136933.0,75.2763,75.4021,75.2666,75.286,136933.0
2024-05-30 15:50:00,77.81,78.1,77.81,78.08,438961.0,75.286,75.5666,75.286,75.5472,438961.0
2024-05-31 09:30:00,78.33,78.74,78.15,78.64,87450.0,75.7891,76.1858,75.6149,76.089,87450.0
2024-05-31 09:40:00,78.66,78.95,78.5,78.57,88342.0,76.1084,76.389,75.9536,76.0213,88342.0
2024-05-31 09:50:00,78.57,78.92,78.55,78.86,64002.0,76.0213,76.36,76.002,76.3019,64002.0
2024-05-31 10:00:00,78.85,78.86,78.59,78.66,56124.0,76.2922,76.3019,76.0407,76.1084,56124.0
2024-05-31 10:10:00,78.67,78.74,78.38,78.53,30028.0,76.1181,76.1858,75.8375,75.9826,30028.0
2024-05-31 10:20:00,78.53,78.86,78.47,78.8,59143.0,75.9826,76.3019,75.9246,76.2439,59143.0
2024-05-31 10:30:00,78.8,79.06,78.79,79.02,46060.0,76.2439,76.4954,76.2342,76.4567,46060.0
2024-05-31 10:40:00,79.02,79.17,78.91,79.08,47821.0,76.4567,76.6019,76.3503,76.5148,47821.0
2024-05-31 10:50:00,79.09,79.11,78.98,79.04,42674.0,76.5244,76.5438,76.418,76.4761,42674.0
2024-05-31 11:00:00,79.03,79.14,78.92,78.99,31294.0,76.4664,76.5728,76.36,76.4277,31294.0
2024-05-31 11:10:00,78.99,79.11,78.95,79.04,39155.0,76.4277,76.5438,76.389,76.4761,39155.0
2024-05-31 11:20:00,79.05,79.1,78.99,79.04,62536.0,76.4857,76.5341,76.4277,76.4761,62536.0
2024-05-31 11:30:00,79.04,79.09,78.91,79.06,56163.0,76.4761,76.5244,76.3503,76.4954,56163.0
2024-05-31 11:40:00,79.06,79.15,79.06,79.11,29731.0,76.4954,76.5825,76.4954,76.5438,29731.0
2024-05-31 11:50:00,79.11,79.23,79.08,79.17,35177.0,76.5438,76.6599,76.5148,76.6019,35177.0
2024-05-31 12:00:00,79.16,79.19,79.08,79.18,29518.0,76.5922,76.6212,76.5148,76.6115,29518.0
2024-05-31 12:10:00,79.17,79.21,79.08,79.13,30879.0,76.6019,76.6406,76.5148,76.5631,30879.0
2024-05-31 12:20:00,79.12,79.13,78.97,78.98,32650.0,76.5535,76.5631,76.4083,76.418,32650.0
2024-05-31 12:30:00,78.98,79.01,78.94,78.99,16972.0,76.418,76.447,76.3793,76.4277,16972.0
2024-05-31 12:40:00,78.99,79.06,78.94,79.06,66394.0,76.4277,76.4954,76.3793,76.4954,66394.0
2024-05-31 12:50:00,79.07,79.12,79.05,79.1,18251.0,76.5051,76.5535,76.4857,76.5341,18251.0
2024-05-31 13:00:00,79.11,79.26,79.1,79.24,21195.0,76.5438,76.6889,76.5341,76.6696,21195.0
2024-05-31 13:10:00,79.24,79.3,79.21,79.22,57709.0,76.6696,76.7276,76.6406,76.6502,57709.0
2024-05-31 13:20:00,79.22,79.29,79.18,79.27,53274.0,76.6502,76.718,76.6115,76.6986,53274.0
2024-05-31 13:30:00,79.28,79.38,79.27,79.29,72149.0,76.7083,76.805,76.6986,76.718,72149.0
2024-05-31 13:40:00,79.29,79.38,79.27,79.38,31990.0,76.718,76.805,76.6986,76.805,31990.0
2024-05-31 13:50:00,79.39,79.5,79.32,79.48,47476.0,76.8147,76.9211,76.747,76.9018,47476.0
2024-05-31 14:00:00,79.49,79.52,79.4,79.5,60901.0,76.9115,76.9405,76.8244,76.9211,60901.0
2024-05-31 14:10:00,79.5,79.57,79.49,79.55,32515.0,76.9211,76.9889,76.9115,76.9695,32515.0
2024-05-31 14:20:00,79.56,79.6,79.54,79.59,49597.0,76.9792,77.0179,76.9599,77.0082,49597.0
2024-05-31 14:30:00,79.6,79.63,79.55,79.56,67503.0,77.0179,77.0469,76.9695,76.9792,67503.0
2024-05-31 14:40:00,79.57,79.7,79.56,79.6,88767.0,76.9889,77.1147,76.9792,77.0179,88767.0
2024-05-31 14:50:00,79.59,79.64,79.47,79.52,67612.0,77.0082,77.0566,76.8921,76.9405,67612.0
2024-05-31 15:00:00,79.52,79.57,79.38,79.54,70710.0,76.9405,76.9889,76.805,76.9599,70710.0
2024-05-31 15:10:00,79.53,79.56,79.42,79.44,111152.0,76.9502,76.9792,76.8437,76.8631,111152.0
2024-05-31 15:20:00,79.42,79.57,79.41,79.51,109565.0,76.8437,76.9889,76.8341,76.9308,109565.0
2024-05-31 15:30:00,79.52,79.59,79.49,79.55,262247.0,76.9405,77.0082,76.9115,76.9695,262247.0
2024-05-31 15:40:00,79.55,79.74,79.51,79.74,387166.0,76.9695,77.1534,76.9308,77.1534,387166.0
2024-05-31 15:50:00,79.74,80.23,79.68,80.15,907522.0,77.1534,77.6275,77.0953,77.5501,907522.0
2024-06-03 09:30:00,79.78,79.9,79.28,79.42,172896.0,77.1921,77.3082,76.7083,76.8437,172896.0
2024-06-03 09:40:00,79.43,80.0,79.4,79.83,94461.0,76.8534,77.4049,76.8244,77.2404,94461.0
2024-06-03 09:50:00,79.84,80.17,79.68,79.83,88004.0,77.2501,77.5694,77.0953,77.2404,88004.0
2024-06-03 10:00:00,79.85,80.15,79.74,80.09,104353.0,77.2598,77.5501,77.1534,77.492,104353.0
2024-06-03 10:10:00,80.07,80.24,80.02,80.22,71786.0,77.4727,77.6371,77.4243,77.6178,71786.0
2024-06-03 10:20:00,80.24,80.41,80.24,80.27,54155.0,77.6371,77.8016,77.6371,77.6662,54155.0
2024-06-03 10:30:00,80.26,80.31,80.08,80.08,59507.0,77.6565,77.7049,77.4823,77.4823,59507.0
2024-06-03 10:40:00,80.08,80.2,79.74,79.79,63638.0,77.4823,77.5984,77.1534,77.2017,63638.0
2024-06-03 10:50:00,79.8,79.98,79.67,79.85,24680.0,77.2114,77.3856,77.0856,77.2598,24680.0
2024-06-03 11:00:00,79.85,80.0,79.75,80.0,42513.0,77.2598,77.4049,77.163,77.4049,42513.0
2024-06-03 11:10:00,79.99,80.05,79.88,79.9,30949.0,77.3953,77.4533,77.2888,77.3082,30949.0
2024-06-03 11:20:00,79.88,79.91,79.71,79.78,28231.0,77.2888,77.3178,77.1243,77.1921,28231.0
2024-06-03 11:30:00,79.78,79.85,79.75,79.82,20360.0,77.1921,77.2598,77.163,77.2308,20360.0
2024-06-03 11:40:00,79.82,79.84,79.74,79.77,25530.0,77.2308,77.2501,77.1534,77.1824,25530.0
2024-06-03 11:50:00,79.77,79.97,79.76,79.97,21956.0,77.1824,77.3759,77.1727,77.3759,21956.0
2024-06-03 12:00:00,80.0,80.11,79.93,80.11,26130.0,77.4049,77.5114,77.3372,77.5114,26130.0
2024-06-03 12:10:00,80.12,80.12,79.77,79.83,58642.0,77.521,77.521,77.1824,77.2404,58642.0
2024-06-03 12:20:00,79.9,79.91,79.79,79.85,33981.0,77.3082,77.3178,77.2017,77.2598,33981.0
2024-06-03 12:30:00,79.85,79.87,79.75,79.79,22633.0,77.2598,77.2791,77.163,77.2017,22633.0
2024-06-03 12:40:00,79.81,79.84,79.69,79.74,21390.0,77.2211,77.2501,77.105,77.1534,21390.0
2024-06-03 12:50:00,79.74,79.97,79.71,79.97,24867.0,77.1534,77.3759,77.1243,77.3759,24867.0
2024-06-03 13:00:00,79.97,80.06,79.93,80.02,41600.0,77.3759,77.463,77.3372,77.4243,41600.0
2024-06-03 13:10:00,80.02,80.07,79.94,79.98,38253.0,77.4243,77.4727,77.3469,77.3856,38253.0
2024-06-03 13:20:00,79.97,80.01,79.9,79.98,39420.0,77.3759,77.4146,77.3082,77.3856,39420.0
2024-06-03 13:30:00,79.98,80.04,79.96,80.03,35703.0,77.3856,77.4436,77.3662,77.434,35703.0
2024-06-03 13:40:00,80.03,80.11,79.99,80.01,39860.0,77.434,77.5114,77.3953,77.4146,39860.0
2024-06-03 13:50:00,80.0,80.1,79.98,80.06,40397.0,77.4049,77.5017,77.3856,77.463,40397.0
2024-06-03 14:00:00,80.06,80.2,80.05,80.18,42282.0,77.463,77.5984,77.4533,77.5791,42282.0
2024-06-03 14:10:00,80.19,80.31,80.12,80.25,88696.0,77.5888,77.7049,77.521,77.6468,88696.0
2024-06-03 14:20:00,80.25,80.3,80.21,80.29,38387.0,77.6468,77.6952,77.6081,77.6855,38387.0
2024-06-03 14:30:00,80.29,80.32,80.21,80.25,81514.0,77.6855,77.7145,77.6081,77.6468,81514.0
2024-06-03 14:40:00,80.25,80.38,80.23,80.32,36400.0,77.6468,77.7726,77.6275,77.7145,36400.0
2024-06-03 14:50:00,80.33,80.34,80.25,80.31,32869.0,77.7242,77.7339,77.6468,77.7049,32869.0
2024-06-03 15:00:00,80.32,80.49,80.32,80.44,39085.0,77.7145,77.879,77.7145,77.8307,39085.0
2024-06-03 15:10:00,80.43,80.44,80.35,80.42,27390.0,77.821,77.8307,77.7436,77.8113,27390.0
2024-06-03 15:20:00,80.42,80.43,80.3,80.33,63328.0,77.8113,77.821,77.6952,77.7242,63328.0
2024-06-03 15:30:00,80.32,80.49,80.26,80.38,95161.0,77.7145,77.879,77.6565,77.7726,95161.0
2024-06-03 15:40:00,80.38,80.43,80.26,80.31,143302.0,77.7726,77.821,77.6565,77.7049,143302.0
2024-06-03 15:50:00,80.31,80.41,80.14,80.41,646143.0,77.7049,77.8016,77.5404,77.8016,646143.0
2024-06-04 09:30:00,80.25,80.41,80.03,80.14,75605.0,77.6468,77.8016,77.434,77.5404,75605.0
2024-06-04 09:40:00,80.15,80.34,80.11,80.26,20264.0,77.5501,77.7339,77.5114,77.6565,20264.0
2024-06-04 09:50:00,80.25,80.43,80.23,80.43,27424.0,77.6468,77.821,77.6275,77.821,27424.0
2024-06-04 10:00:00,80.44,80.62,80.26,80.28,66211.0,77.8307,78.0048,77.6565,77.6758,66211.0
2024-06-04 10:10:00,80.26,80.4,80.14,80.32,30901.0,77.6565,77.792,77.5404,77.7145,30901.0
2024-06-04 10:20:00,80.34,80.53,80.32,80.47,79754.0,77.7339,77.9177,77.7145,77.8597,79754.0
2024-06-04 10:30:00,80.46,80.48,80.07,80.12,54454.0,77.85,77.8694,77.4727,77.521,54454.0
2024-06-04 10:40:00,80.13,80.18,79.81,79.93,121145.0,77.5307,77.5791,77.2211,77.3372,121145.0
2024-06-04 10:50:00,79.96,80.0,79.8,79.86,80888.0,77.3662,77.4049,77.2114,77.2695,80888.0
2024-06-04 11:00:00,79.87,80.0,79.84,79.87,38727.0,77.2791,77.4049,77.2501,77.2791,38727.0
2024-06-04 11:10:00,79.86,79.88,79.78,79.81,43817.0,77.2695,77.2888,77.1921,77.2211,43817.0
2024-06-04 11:20:00,79.81,79.92,79.75,79.84,82419.0,77.2211,77.3275,77.163,77.2501,82419.0
2024-06-04 11:30:00,79.85,79.86,79.73,79.8,58931.0,77.2598,77.2695,77.1437,77.2114,58931.0
2024-06-04 11:40:00,79.8,79.8,79.56,79.63,39444.0,77.2114,77.2114,76.9792,77.0469,39444.0
2024-06-04 11:50:00,79.62,79.73,79.61,79.72,33547.0,77.0373,77.1437,77.0276,77.134,33547.0
2024-06-04 12:00:00,79.72,79.77,79.68,79.77,32187.0,77.134,77.1824,77.0953,77.1824,32187.0
2024-06-04 12:10:00,79.78,79.82,79.73,79.8,39330.0,77.1921,77.2308,77.1437,77.2114,39330.0
2024-06-04 12:20:00,79.8,79.89,79.76,79.87,28081.0,77.2114,77.2985,77.1727,77.2791,28081.0
2024-06-04 12:30:00,79.87,80.0,79.86,79.9,102684.0,77.2791,77.4049,77.2695,77.3082,102684.0
2024-06-04 12:40:00,79.9,80.14,79.89,80.08,34777.0,77.3082,77.5404,77.2985,77.4823,34777.0
2024-06-04 12:50:00,80.08,80.28,80.05,80.26,31250.0,77.4823,77.6758,77.4533,77.6565,31250.0
2024-06-04 13:00:00,80.26,80.36,80.24,80.32,48408.0,77.6565,77.7533,77.6371,77.7145,48408.0
2024-06-04 13:10:00,80.32,80.44,80.3,80.41,31659.0,77.7145,77.8307,77.6952,77.8016,31659.0
2024-06-04 13:20:00,80.43,80.52,80.36,80.51,44413.0,77.821,77.9081,77.7533,77.8984,44413.0
2024-06-04 13:30:00,80.52,80.59,80.46,80.58,51771.0,77.9081,77.9758,77.85,77.9661,51771.0
2024-06-04 13:40:00,80.59,80.65,80.57,80.62,52317.0,77.9758,78.0338,77.9564,78.0048,52317.0
2024-06-04 13:50:00,80.61,80.7,80.51,80.52,56868.0,77.9951,78.0822,77.8984,77.9081,56868.0
2024-06-04 14:00:00,80.52,80.54,80.44,80.49,38444.0,77.9081,77.9274,77.8307,77.879,38444.0
2024-06-04 14:10:00,80.49,80.68,80.47,80.68,39070.0,77.879,78.0629,77.8597,78.0629,39070.0
2024-06-04 14:20:00,80.69,80.83,80.68,80.78,77335.0,78.0725,78.208,78.0629,78.1596,77335.0
2024-06-04 14:30:00,80.78,80.83,80.69,80.8,62170.0,78.1596,78.208,78.0725,78.179,62170.0
2024-06-04 14:40:00,80.8,80.84,80.71,80.74,81784.0,78.179,78.2177,78.0919,78.1209,81784.0
2024-06-04 14:50:00,80.75,80.78,80.69,80.69,59896.0,78.1306,78.1596,78.0725,78.0725,59896.0
2024-06-04 15:00:00,80.69,80.69,80.53,80.66,83043.0,78.0725,78.0725,77.9177,78.0435,83043.0
2024-06-04 15:10:00,80.65,80.8,80.64,80.76,232972.0,78.0338,78.179,78.0242,78.1403,232972.0
2024-06-04 15:20:00,80.74,80.83,80.7,80.78,190633.0,78.1209,78.208,78.0822,78.1596,190633.0
2024-06-04 15:30:00,80.78,80.78,80.6,80.67,237561.0,78.1596,78.1596,77.9855,78.0532,237561.0
2024-06-04 15:40:00,80.67,80.7,80.57,80.59,147894.0,78.0532,78.0822,77.9564,77.9758,147894.0
2024-06-04 15:50:00,80.59,80.77,80.55,80.72,444270.0,77.9758,78.15,77.9371,78.1016,444270.0
2024-06-05 09:30:00,80.67,80.67,80.22,80.47,149092.0,78.0532,78.0532,77.6178,77.8597,149092.0
2024-06-05 09:40:00,80.49,80.66,80.4,80.48,88074.0,77.879,78.0435,77.792,77.8694,88074.0
2024-06-05 09:50:00,80.45,80.5,80.36,80.49,61683.0,77.8403,77.8887,77.7533,77.879,61683.0
2024-06-05 10:00:00,80.47,80.47,80.25,80.25,61381.0,77.8597,77.8597,77.6468,77.6468,61381.0
2024-06-05 10:10:00,80.26,80.26,80.12,80.15,70904.0,77.6565,77.6565,77.521,77.5501,70904.0
2024-06-05 10:20:00,80.16,80.23,80.01,80.09,32691.0,77.5597,77.6275,77.4146,77.492,32691.0
2024-06-05 10:30:00,80.09,80.34,79.99,80.34,65158.0,77.492,77.7339,77.3953,77.7339,65158.0
2024-06-05 10:40:00,80.35,80.4,80.25,80.27,199538.0,77.7436,77.792,77.6468,77.6662,199538.0
2024-06-05 10:50:00,80.27,80.44,80.26,80.39,73339.0,77.6662,77.8307,77.6565,77.7823,73339.0
2024-06-05 11:00:00,80.4,80.51,80.39,80.45,60842.0,77.792,77.8984,77.7823,77.8403,60842.0
2024-06-05 11:10:00,80.45,80.49,80.4,80.48,71760.0,77.8403,77.879,77.792,77.8694,71760.0
2024-06-05 11:20:00,80.49,80.5,80.21,80.24,29843.0,77.879,77.8887,77.6081,77.6371,29843.0
2024-06-05 11:30:00,80.21,80.29,80.13,80.29,24108.0,77.6081,77.6855,77.5307,77.6855,24108.0
2024-06-05 11:40:00,80.29,80.39,80.26,80.3,19854.0,77.6855,77.7823,77.6565,77.6952,19854.0
2024-06-05 11:50:00,80.31,80.31,80.19,80.19,23688.0,77.7049,77.7049,77.5888,77.5888,23688.0
2024-06-05 12:00:00,80.18,80.2,80.06,80.09,25948.0,77.5791,77.5984,77.463,77.492,25948.0
2024-06-05 12:10:00,80.08,80.08,79.96,79.97,32954.0,77.4823,77.4823,77.3662,77.3759,32954.0
2024-06-05 12:20:00,79.97,79.99,79.92,79.95,26196.0,77.3759,77.3953,77.3275,77.3566,26196.0
2024-06-05 12:30:00,79.95,79.98,79.92,79.93,25879.0,77.3566,77.3856,77.3275,77.3372,25879.0
2024-06-05 12:40:00,79.93,79.94,79.83,79.84,77739.0,77.3372,77.3469,77.2404,77.2501,77739.0
2024-06-05 12:50:00,79.83,79.91,79.75,79.84,83209.0,77.2404,77.3178,77.163,77.2501,83209.0
2024-06-05 13:00:00,79.82,79.94,79.78,79.88,51686.0,77.2308,77.3469,77.1921,77.2888,51686.0
2024-06-05 13:10:00,79.88,79.95,79.71,79.75,57650.0,77.2888,77.3566,77.1243,77.163,57650.0
2024-06-05 13:20:00,79.73,79.77,79.71,79.74,28808.0,77.1437,77.1824,77.1243,77.1534,28808.0
2024-06-05 13:30:00,79.73,79.76,79.52,79.52,32610.0,77.1437,77.1727,76.9405,76.9405,32610.0
2024-06-05 13:40:00,79.52,79.61,79.5,79.58,28554.0,76.9405,77.0276,76.9211,76.9986,28554.0
2024-06-05 13:50:00,79.58,79.68,79.52,79.67,30072.0,76.9986,77.0953,76.9405,77.0856,30072.0
2024-06-05 14:00:00,79.67,79.73,79.65,79.73,22309.0,77.0856,77.1437,77.0663,77.1437,22309.0
2024-06-05 14:10:00,79.73,79.75,79.59,79.59,24486.0,77.1437,77.163,77.0082,77.0082,24486.0
2024-06-05 14:20:00,79.59,79.69,79.57,79.63,28541.0,77.0082,77.105,76.9889,77.0469,28541.0
2024-06-05 14:30:00,79.62,79.73,79.59,79.7,48156.0,77.0373,77.1437,77.0082,77.1147,48156.0
2024-06-05 14:40:00,79.71,79.72,79.58,79.58,56294.0,77.1243,77.134,76.9986,76.9986,56294.0
2024-06-05 14:50:00,79.59,79.66,79.58,79.58,38817.0,77.0082,77.076,76.9986,76.9986,38817.0
2024-06-05 15:00:00,79.58,79.6,79.55,79.55,31792.0,76.9986,77.0179,76.9695,76.9695,31792.0
2024-06-05 15:10:00,79.54,79.58,79.53,79.55,47022.0,76.9599,76.9986,76.9502,76.9695,47022.0
2024-06-05 15:20:00,79.55,79.56,79.46,79.46,94858.0,76.9695,76.9792,76.8824,76.8824,94858.0
2024-06-05 15:30:00,79.46,79.49,79.31,79.31,111734.0,76.8824,76.9115,76.7373,76.7373,111734.0
2024-06-05 15:40:00,79.31,79.34,79.16,79.3,125380.0,76.7373,76.7663,76.5922,76.7276,125380.0
2024-06-05 15:50:00,79.29,79.6,79.22,79.43,387049.0,76.718,77.0179,76.6502,76.8534,387049.0
2024-06-06 09:30:00,79.47,79.6,79.13,79.39,278196.0,76.8921,77.0179,76.5631,76.8147,278196.0
2024-06-06 09:40:00,79.37,79.8,79.36,79.78,68289.0,76.7954,77.2114,76.7857,77.1921,68289.0
2024-06-06 09:50:00,79.77,79.86,79.59,79.86,64378.0,77.1824,77.2695,77.0082,77.2695,64378.0
2024-06-06 10:00:00,79.86,79.88,79.42,79.5,61633.0,77.2695,77.2888,76.8437,76.9211,61633.0
2024-06-06 10:10:00,79.51,79.51,79.33,79.37,60942.0,76.9308,76.9308,76.7567,76.7954,60942.0
2024-06-06 10:20:00,79.35,79.39,79.18,79.22,43439.0,76.776,76.8147,76.6115,76.6502,43439.0
2024-06-06 10:30:00,79.21,79.22,79.03,79.09,101636.0,76.6406,76.6502,76.4664,76.5244,101636.0
2024-06-06 10:40:00,79.08,79.13,78.98,79.03,83892.0,76.5148,76.5631,76.418,76.4664,83892.0
2024-06-06 10:50:00,79.04,79.06,78.9,78.92,35416.0,76.4761,76.4954,76.3406,76.36,35416.0
2024-06-06 11:00:00,78.94,79.12,78.84,79.11,39982.0,76.3793,76.5535,76.2826,76.5438,39982.0
2024-06-06 11:10:00,79.11,79.34,79.11,79.28,31817.0,76.5438,76.7663,76.5438,76.7083,31817.0
2024-06-06 11:20:00,79.29,79.32,79.28,79.31,47666.0,76.718,76.747,76.7083,76.7373,47666.0
2024-06-06 11:30:00,79.32,79.44,79.31,79.41,26050.0,76.747,76.8631,76.7373,76.8341,26050.0
2024-06-06 11:40:00,79.42,79.52,79.4,79.43,40957.0,76.8437,76.9405,76.8244,76.8534,40957.0
2024-06-06 11:50:00,79.43,79.47,79.38,79.39,26687.0,76.8534,76.8921,76.805,76.8147,26687.0
2024-06-06 12:00:00,79.37,79.37,79.22,79.27,22719.0,76.7954,76.7954,76.6502,76.6986,22719.0
2024-06-06 12:10:00,79.26,79.26,79.18,79.18,17760.0,76.6889,76.6889,76.6115,76.6115,17760.0
2024-06-06 12:20:00,79.16,79.17,79.08,79.14,17365.0,76.5922,76.6019,76.5148,76.5728,17365.0
2024-06-06 12:30:00,79.12,79.23,79.07,79.21,20565.0,76.5535,76.6599,76.5051,76.6406,20565.0
2024-06-06 12:40:00,79.22,79.23,79.11,79.12,17854.0,76.6502,76.6599,76.5438,76.5535,17854.0
2024-06-06 12:50:00,79.11,79.21,79.07,79.19,53110.0,76.5438,76.6406,76.5051,76.6212,53110.0
2024-06-06 13:00:00,79.2,79.2,79.1,79.14,48922.0,76.6309,76.6309,76.5341,76.5728,48922.0
2024-06-06 13:10:00,79.14,79.24,79.09,79.22,34922.0,76.5728,76.6696,76.5244,76.6502,34922.0
2024-06-06 13:20:00,79.22,79.29,79.21,79.28,30238.0,76.6502,76.718,76.6406,76.7083,30238.0
2024-06-06 13:30:00,79.28,79.31,79.23,79.27,43437.0,76.7083,76.7373,76.6599,76.6986,43437.0
2024-06-06 13:40:00,79.26,79.36,79.23,79.31,32690.0,76.6889,76.7857,76.6599,76.7373,32690.0
2024-06-06 13:50:00,79.32,79.35,79.24,79.27,30196.0,76.747,76.776,76.6696,76.6986,30196.0
2024-06-06 14:00:00,79.27,79.28,79.03,79.04,50746.0,76.6986,76.7083,76.4664,76.4761,50746.0
2024-06-06 14:10:00,79.04,79.14,79.03,79.1,26795.0,76.4761,76.5728,76.4664,76.5341,26795.0
2024-06-06 14:20:00,79.1,79.15,79.08,79.1,22095.0,76.5341,76.5825,76.5148,76.5341,22095.0
2024-06-06 14:30:00,79.09,79.17,79.09,79.16,25306.0,76.5244,76.6019,76.5244,76.5922,25306.0
2024-06-06 14:40:00,79.17,79.19,79.11,79.13,17210.0,76.6019,76.6212,76.5438,76.5631,17210.0
2024-06-06 14:50:00,79.13,79.24,79.13,79.16,32352.0,76.5631,76.6696,76.5631,76.5922,32352.0
2024-06-06 15:00:00,79.14,79.22,79.06,79.21,81925.0,76.5728,76.6502,76.4954,76.6406,81925.0
2024-06-06 15:10:00,79.21,79.23,79.14,79.2,38166.0,76.6406,76.6599,76.5728,76.6309,38166.0
2024-06-06 15:20:00,79.2,79.25,79.16,79.22,41706.0,76.6309,76.6793,76.5922,76.6502,41706.0
2024-06-06 15:30:00,79.22,79.22,79.07,79.09,62049.0,76.6502,76.6502,76.5051,76.5244,62049.0
2024-06-06 15:40:00,79.09,79.11,78.88,78.88,107059.0,76.5244,76.5438,76.3213,76.3213,107059.0
2024-06-06 15:50:00,78.89,78.89,78.59,78.67,846608.0,76.3309,76.3309,76.0407,76.1181,846608.0
2024-06-07 09:30:00,78.23,78.32,77.94,78.23,116186.0,75.6923,75.7794,75.4118,75.6923,116186.0
2024-06-07 09:40:00,78.2,78.38,78.19,78.31,43805.0,75.6633,75.8375,75.6536,75.7697,43805.0
2024-06-07 09:50:00,78.29,78.29,78.04,78.22,88405.0,75.7504,75.7504,75.5085,75.6827,88405.0
2024-06-07 10:00:00,78.2,78.35,78.19,78.22,84930.0,75.6633,75.8085,75.6536,75.6827,84930.0
2024-06-07 10:10:00,78.22,78.27,78.17,78.19,75652.0,75.6827,75.731,75.6343,75.6536,75652.0
2024-06-07 10:20:00,78.19,78.42,78.19,78.32,64432.0,75.6536,75.8762,75.6536,75.7794,64432.0
2024-06-07 10:30:00,78.3,78.49,78.26,78.44,56673.0,75.7601,75.9439,75.7214,75.8955,56673.0
2024-06-07 10:40:00,78.43,78.61,78.41,78.56,53538.0,75.8859,76.06,75.8665,76.0116,53538.0
2024-06-07 10:50:00,78.56,78.56,78.29,78.29,42442.0,76.0116,76.0116,75.7504,75.7504,42442.0
2024-06-07 11:00:00,78.28,78.36,78.2,78.36,39244.0,75.7407,75.8181,75.6633,75.8181,39244.0
2024-06-07 11:10:00,78.35,78.36,78.27,78.31,81164.0,75.8085,75.8181,75.731,75.7697,81164.0
2024-06-07 11:20:00,78.3,78.36,78.26,78.35,66692.0,75.7601,75.8181,75.7214,75.8085,66692.0
2024-06-07 11:30:00,78.34,78.42,78.33,78.36,39909.0,75.7988,75.8762,75.7891,75.8181,39909.0
2024-06-07 11:40:00,78.36,78.41,78.34,78.37,34865.0,75.8181,75.8665,75.7988,75.8278,34865.0
2024-06-07 11:50:00,78.38,78.4,78.3,78.36,24297.0,75.8375,75.8568,75.7601,75.8181,24297.0
2024-06-07 12:00:00,78.35,78.39,78.27,78.38,44923.0,75.8085,75.8472,75.731,75.8375,44923.0
2024-06-07 12:10:00,78.38,78.43,78.35,78.4,30447.0,75.8375,75.8859,75.8085,75.8568,30447.0
2024-06-07 12:20:00,78.4,78.45,78.31,78.34,28372.0,75.8568,75.9052,75.7697,75.7988,28372.0
2024-06-07 12:30:00,78.35,78.38,78.29,78.3,28916.0,75.8085,75.8375,75.7504,75.7601,28916.0
2024-06-07 12:40:00,78.29,78.32,78.19,78.2,38068.0,75.7504,75.7794,75.6536,75.6633,38068.0
2024-06-07 12:50:00,78.21,78.29,78.2,78.26,60919.0,75.673,75.7504,75.6633,75.7214,60919.0
2024-06-07 13:00:00,78.26,78.3,78.2,78.28,36562.0,75.7214,75.7601,75.6633,75.7407,36562.0
2024-06-07 13:10:00,78.27,78.36,78.27,78.36,31366.0,75.731,75.8181,75.731,75.8181,31366.0
2024-06-07 13:20:00,78.36,78.44,78.34,78.35,30947.0,75.8181,75.8955,75.7988,75.8085,30947.0
2024-06-07 13:30:00,78.36,78.36,78.24,78.24,30793.0,75.8181,75.8181,75.702,75.702,30793.0
2024-06-07 13:40:00,78.25,78.41,78.22,78.41,40130.0,75.7117,75.8665,75.6827,75.8665,40130.0
2024-06-07 13:50:00,78.42,78.48,78.39,78.41,31385.0,75.8762,75.9342,75.8472,75.8665,31385.0
2024-06-07 14:00:00,78.41,78.42,78.22,78.27,33777.0,75.8665,75.8762,75.6827,75.731,33777.0
2024-06-07 14:10:00,78.27,78.32,78.24,78.31,29958.0,75.731,75.7794,75.702,75.7697,29958.0
2024-06-07 14:20:00,78.3,78.39,78.3,78.39,32804.0,75.7601,75.8472,75.7601,75.8472,32804.0
2024-06-07 14:30:00,78.38,78.43,78.38,78.41,27418.0,75.8375,75.8859,75.8375,75.8665,27418.0
2024-06-07 14:40:00,78.41,78.42,78.32,78.32,45511.0,75.8665,75.8762,75.7794,75.7794,45511.0
2024-06-07 14:50:00,78.32,78.36,78.26,78.28,63019.0,75.7794,75.8181,75.7214,75.7407,63019.0
2024-06-07 15:00:00,78.28,78.28,78.16,78.16,81108.0,75.7407,75.7407,75.6246,75.6246,81108.0
2024-06-07 15:10:00,78.17,78.19,78.07,78.15,84667.0,75.6343,75.6536,75.5375,75.6149,84667.0
2024-06-07 15:20:00,78.15,78.17,78.11,78.13,75273.0,75.6149,75.6343,75.5762,75.5956,75273.0
2024-06-07 15:30:00,78.13,78.18,78.08,78.13,82470.0,75.5956,75.644,75.5472,75.5956,82470.0
2024-06-07 15:40:00,78.13,78.14,77.9,77.93,108796.0,75.5956,75.6053,75.373,75.4021,108796.0
2024-06-07 15:50:00,77.92,78.09,77.89,77.95,377044.0,75.3924,75.5569,75.3634,75.4214,377044.0
2024-06-10 09:30:00,77.86,77.97,77.61,77.93,88052.0,75.3343,75.4408,75.0925,75.4021,88052.0
2024-06-10 09:40:00,77.95,78.45,77.93,78.45,60677.0,75.4214,75.9052,75.4021,75.9052,60677.0
2024-06-10 09:50:00,78.44,78.63,78.39,78.56,50680.0,75.8955,76.0794,75.8472,76.0116,50680.0
2024-06-10 10:00:00,78.57,78.58,78.32,78.32,56619.0,76.0213,76.031,75.7794,75.7794,56619.0
2024-06-10 10:10:00,78.33,78.52,78.29,78.52,36950.0,75.7891,75.9729,75.7504,75.9729,36950.0
2024-06-10 10:20:00,78.51,78.51,78.39,78.4,44180.0,75.9633,75.9633,75.8472,75.8568,44180.0
2024-06-10 10:30:00,78.41,78.41,78.21,78.27,65398.0,75.8665,75.8665,75.673,75.731,65398.0
2024-06-10 10:40:00,78.27,78.42,78.27,78.37,62850.0,75.731,75.8762,75.731,75.8278,62850.0
2024-06-10 10:50:00,78.36,78.42,78.2,78.22,32966.0,75.8181,75.8762,75.6633,75.6827,32966.0
2024-06-10 11:00:00,78.21,78.39,78.16,78.39,25493.0,75.673,75.8472,75.6246,75.8472,25493.0
2024-06-10 11:10:00,78.39,78.4,78.29,78.39,26315.0,75.8472,75.8568,75.7504,75.8472,26315.0
2024-06-10 11:20:00,78.39,78.45,78.32,78.33,31370.0,75.8472,75.9052,75.7794,75.7891,31370.0
2024-06-10 11:30:00,78.34,78.4,78.31,78.36,30966.0,75.7988,75.8568,75.7697,75.8181,30966.0
2024-06-10 11:40:00,78.36,78.55,78.35,78.44,59884.0,75.8181,76.002,75.8085,75.8955,59884.0
2024-06-10 11:50:00,78.44,78.46,78.35,78.46,85179.0,75.8955,75.9149,75.8085,75.9149,85179.0
2024-06-10 12:00:00,78.47,78.57,78.46,78.52,32539.0,75.9246,76.0213,75.9149,75.9729,32539.0
2024-06-10 12:10:00,78.52,78.58,78.51,78.55,79323.0,75.9729,76.031,75.9633,76.002,79323.0
2024-06-10 12:20:00,78.55,78.58,78.49,78.55,79936.0,76.002,76.031,75.9439,76.002,79936.0
2024-06-10 12:30:00,78.54,78.65,78.53,78.64,241460.0,75.9923,76.0987,75.9826,76.089,241460.0
2024-06-10 12:40:00,78.65,78.7,78.64,78.67,35392.0,76.0987,76.1471,76.089,76.1181,35392.0
2024-06-10 12:50:00,78.66,78.69,78.61,78.62,34580.0,76.1084,76.1374,76.06,76.0697,34580.0
2024-06-10 13:00:00,78.62,78.66,78.58,78.6,49824.0,76.0697,76.1084,76.031,76.0503,49824.0
2024-06-10 13:10:00,78.61,78.69,78.58,78.66,116394.0,76.06,76.1374,76.031,76.1084,116394.0
2024-06-10 13:20:00,78.66,78.68,78.6,78.63,24995.0,76.1084,76.1277,76.0503,76.0794,24995.0
2024-06-10 13:30:00,78.64,78.72,78.6,78.71,34940.0,76.089,76.1664,76.0503,76.1568,34940.0
2024-06-10 13:40:00,78.72,78.79,78.71,78.77,31097.0,76.1664,76.2342,76.1568,76.2148,31097.0
2024-06-10 13:50:00,78.78,78.84,78.74,78.8,31518.0,76.2245,76.2826,76.1858,76.2439,31518.0
2024-06-10 14:00:00,78.8,78.84,78.74,78.81,44520.0,76.2439,76.2826,76.1858,76.2535,44520.0
2024-06-10 14:10:00,78.81,78.94,78.78,78.92,93027.0,76.2535,76.3793,76.2245,76.36,93027.0
2024-06-10 14:20:00,78.92,78.96,78.86,78.92,61489.0,76.36,76.3987,76.3019,76.36,61489.0
2024-06-10 14:30:00,78.91,78.98,78.85,78.86,45035.0,76.3503,76.418,76.2922,76.3019,45035.0
2024-06-10 14:40:00,78.85,78.91,78.8,78.89,119849.0,76.2922,76.3503,76.2439,76.3309,119849.0
2024-06-10 14:50:00,78.89,78.95,78.84,78.91,258630.0,76.3309,76.389,76.2826,76.3503,258630.0
2024-06-10 15:00:00,78.9,78.91,78.85,78.88,45980.0,76.3406,76.3503,76.2922,76.3213,45980.0
2024-06-10 15:10:00,78.88,78.93,78.85,78.87,73304.0,76.3213,76.3696,76.2922,76.3116,73304.0
2024-06-10 15:20:00,78.88,78.89,78.8,78.84,72946.0,76.3213,76.3309,76.2439,76.2826,72946.0
2024-06-10 15:30:00,78.84,78.91,78.8,78.84,108302.0,76.2826,76.3503,76.2439,76.2826,108302.0
2024-06-10 15:40:00,78.85,78.93,78.8,78.8,137970.0,76.2922,76.3696,76.2439,76.2439,137970.0
2024-06-10 15:50:00,78.78,79.01,78.76,78.98,575894.0,76.2245,76.447,76.2052,76.418,575894.0
2024-06-11 09:30:00,78.44,78.53,78.04,78.43,76471.0,75.8955,75.9826,75.5085,75.8859,76471.0
2024-06-11 09:40:00,78.41,78.53,78.19,78.48,40409.0,75.8665,75.9826,75.6536,75.9342,40409.0
2024-06-11 09:50:00,78.48,78.65,78.42,78.51,30525.0,75.9342,76.0987,75.8762,75.9633,30525.0
2024-06-11 10:00:00,78.49,78.59,78.38,78.56,27792.0,75.9439,76.0407,75.8375,76.0116,27792.0
2024-06-11 10:10:00,78.56,78.79,78.54,78.77,42409.0,76.0116,76.2342,75.9923,76.2148,42409.0
2024-06-11 10:20:00,78.78,78.94,78.72,78.84,33009.0,76.2245,76.3793,76.1664,76.2826,33009.0
2024-06-11 10:30:00,78.85,79.05,78.83,78.92,42781.0,76.2922,76.4857,76.2729,76.36,42781.0
2024-06-11 10:40:00,78.91,78.93,78.71,78.71,21470.0,76.3503,76.3696,76.1568,76.1568,21470.0
2024-06-11 10:50:00,78.72,78.77,78.67,78.74,30970.0,76.1664,76.2148,76.1181,76.1858,30970.0
2024-06-11 11:00:00,78.72,78.78,78.62,78.68,27308.0,76.1664,76.2245,76.0697,76.1277,27308.0
2024-06-11 11:10:00,78.68,78.74,78.64,78.68,27597.0,76.1277,76.1858,76.089,76.1277,27597.0
2024-06-11 11:20:00,78.68,78.89,78.67,78.87,30971.0,76.1277,76.3309,76.1181,76.3116,30971.0
2024-06-11 11:30:00,78.89,78.94,78.81,78.86,19720.0,76.3309,76.3793,76.2535,76.3019,19720.0
2024-06-11 11:40:00,78.86,78.97,78.86,78.93,30325.0,76.3019,76.4083,76.3019,76.3696,30325.0
2024-06-11 11:50:00,78.94,78.97,78.77,78.8,46870.0,76.3793,76.4083,76.2148,76.2439,46870.0
2024-06-11 12:00:00,78.8,78.84,78.7,78.83,50681.0,76.2439,76.2826,76.1471,76.2729,50681.0
2024-06-11 12:10:00,78.83,78.85,78.76,78.79,71170.0,76.2729,76.2922,76.2052,76.2342,71170.0
2024-06-11 12:20:00,78.79,78.81,78.67,78.73,67303.0,76.2342,76.2535,76.1181,76.1761,67303.0
2024-06-11 12:30:00,78.74,78.75,78.66,78.73,20630.0,76.1858,76.1955,76.1084,76.1761,20630.0
2024-06-11 12:40:00,78.74,78.75,78.65,78.7,16517.0,76.1858,76.1955,76.0987,76.1471,16517.0
2024-06-11 12:50:00,78.69,78.71,78.67,78.69,15602.0,76.1374,76.1568,76.1181,76.1374,15602.0
2024-06-11 13:00:00,78.69,78.72,78.55,78.55,20463.0,76.1374,76.1664,76.002,76.002,20463.0
2024-06-11 13:10:00,78.56,78.64,78.55,78.63,27709.0,76.0116,76.089,76.002,76.0794,27709.0
2024-06-11 13:20:00,78.62,78.7,78.57,78.57,25260.0,76.0697,76.1471,76.0213,76.0213,25260.0
2024-06-11 13:30:00,78.58,78.63,78.44,78.49,35054.0,76.031,76.0794,75.8955,75.9439,35054.0
2024-06-11 13:40:00,78.48,78.51,78.44,78.45,28756.0,75.9342,75.9633,75.8955,75.9052,28756.0
2024-06-11 13:50:00,78.45,78.51,78.44,78.49,21889.0,75.9052,75.9633,75.8955,75.9439,21889.0
2024-06-11 14:00:00,78.48,78.57,78.48,78.51,34538.0,75.9342,76.0213,75.9342,75.9633,34538.0
2024-06-11 14:10:00,78.51,78.58,78.49,78.54,31197.0,75.9633,76.031,75.9439,75.9923,31197.0
2024-06-11 14:20:00,78.55,78.57,78.46,78.51,32380.0,76.002,76.0213,75.9149,75.9633,32380.0
2024-06-11 14:30:00,78.5,78.51,78.29,78.3,78477.0,75.9536,75.9633,75.7504,75.7601,78477.0
2024-06-11 14:40:00,78.3,78.35,78.27,78.34,32809.0,75.7601,75.8085,75.731,75.7988,32809.0
2024-06-11 14:50:00,78.33,78.35,78.23,78.33,27244.0,75.7891,75.8085,75.6923,75.7891,27244.0
2024-06-11 15:00:00,78.33,78.44,78.33,78.4,47189.0,75.7891,75.8955,75.7891,75.8568,47189.0
2024-06-11 15:10:00,78.41,78.45,78.34,78.44,59323.0,75.8665,75.9052,75.7988,75.8955,59323.0
2024-06-11 15:20:00,78.44,78.49,78.41,78.41,55873.0,75.8955,75.9439,75.8665,75.8665,55873.0
2024-06-11 15:30:00,78.42,78.78,78.42,78.74,72432.0,75.8762,76.2245,75.8762,76.1858,72432.0
2024-06-11 15:40:00,78.75,78.79,78.61,78.69,86670.0,76.1955,76.2342,76.06,76.1374,86670.0
2024-06-11 15:50:00,78.68,78.7,78.43,78.52,368327.0,76.1277,76.1471,75.8859,75.9729,368327.0
2024-06-12 09:30:00,79.4,79.4,77.94,77.95,103372.0,76.8244,76.8244,75.4118,75.4214,103372.0
2024-06-12 09:40:00,77.96,78.33,77.85,77.95,46343.0,75.4311,75.7891,75.3247,75.4214,46343.0
2024-06-12 09:50:00,77.93,78.11,77.83,78.0,36454.0,75.4021,75.5762,75.3053,75.4698,36454.0
2024-06-12 10:00:00,77.99,78.2,77.95,78.02,48878.0,75.4601,75.6633,75.4214,75.4892,48878.0
2024-06-12 10:10:00,78.05,78.19,78.05,78.07,26609.0,75.5182,75.6536,75.5182,75.5375,26609.0
2024-06-12 10:20:00,78.06,78.12,77.97,78.12,41058.0,75.5279,75.5859,75.4408,75.5859,41058.0
2024-06-12 10:30:00,78.12,78.3,78.06,78.23,27944.0,75.5859,75.7601,75.5279,75.6923,27944.0
2024-06-12 10:40:00,78.2,78.34,78.15,78.33,18897.0,75.6633,75.7988,75.6149,75.7891,18897.0
2024-06-12 10:50:00,78.33,78.39,78.28,78.35,38618.0,75.7891,75.8472,75.7407,75.8085,38618.0
2024-06-12 11:00:00,78.34,78.38,78.24,78.25,16030.0,75.7988,75.8375,75.702,75.7117,16030.0
2024-06-12 11:10:00,78.23,78.26,78.18,78.24,22061.0,75.6923,75.7214,75.644,75.702,22061.0
2024-06-12 11:20:00,78.23,78.3,78.09,78.25,29608.0,75.6923,75.7601,75.5569,75.7117,29608.0
2024-06-12 11:30:00,78.27,78.34,78.24,78.31,21760.0,75.731,75.7988,75.702,75.7697,21760.0
2024-06-12 11:40:00,78.31,78.36,78.29,78.34,23080.0,75.7697,75.8181,75.7504,75.7988,23080.0
2024-06-12 11:50:00,78.37,78.45,78.32,78.42,20319.0,75.8278,75.9052,75.7794,75.8762,20319.0
2024-06-12 12:00:00,78.41,78.55,78.4,78.52,16830.0,75.8665,76.002,75.8568,75.9729,16830.0
2024-06-12 12:10:00,78.51,78.65,78.51,78.63,16524.0,75.9633,76.0987,75.9633,76.0794,16524.0
2024-06-12 12:20:00,78.63,78.63,78.57,78.58,15753.0,76.0794,76.0794,76.0213,76.031,15753.0
2024-06-12 12:30:00,78.58,78.6,78.45,78.49,31984.0,76.031,76.0503,75.9052,75.9439,31984.0
2024-06-12 12:40:00,78.5,78.57,78.48,78.53,38679.0,75.9536,76.0213,75.9342,75.9826,38679.0
2024-06-12 12:50:00,78.53,78.53,78.49,78.5,17603.0,75.9826,75.9826,75.9439,75.9536,17603.0
2024-06-12 13:00:00,78.5,78.53,78.44,78.45,38234.0,75.9536,75.9826,75.8955,75.9052,38234.0
2024-06-12 13:10:00,78.45,78.51,78.45,78.51,29841.0,75.9052,75.9633,75.9052,75.9633,29841.0
2024-06-12 13:20:00,78.51,78.62,78.49,78.52,34123.0,75.9633,76.0697,75.9439,75.9729,34123.0
2024-06-12 13:30:00,78.54,78.59,78.49,78.53,31539.0,75.9923,76.0407,75.9439,75.9826,31539.0
2024-06-12 13:40:00,78.53,78.54,78.45,78.52,58702.0,75.9826,75.9923,75.9052,75.9729,58702.0
2024-06-12 13:50:00,78.53,78.6,78.5,78.59,18322.0,75.9826,76.0503,75.9536,76.0407,18322.0
2024-06-12 14:00:00,78.58,78.59,78.3,78.44,46817.0,76.031,76.0407,75.7601,75.8955,46817.0
2024-06-12 14:10:00,78.44,78.5,78.37,78.48,19224.0,75.8955,75.9536,75.8278,75.9342,19224.0
2024-06-12 14:20:00,78.49,78.51,78.43,78.46,18093.0,75.9439,75.9633,75.8859,75.9149,18093.0
2024-06-12 14:30:00,78.47,78.54,78.33,78.44,25323.0,75.9246,75.9923,75.7891,75.8955,25323.0
2024-06-12 14:40:00,78.46,78.46,78.32,78.33,14417.0,75.9149,75.9149,75.7794,75.7891,14417.0
2024-06-12 14:50:00,78.34,78.47,78.26,78.41,42878.0,75.7988,75.9246,75.7214,75.8665,42878.0
2024-06-12 15:00:00,78.42,78.56,78.37,78.4,21916.0,75.8762,76.0116,75.8278,75.8568,21916.0
2024-06-12 15:10:00,78.39,78.44,78.28,78.39,40833.0,75.8472,75.8955,75.7407,75.8472,40833.0
2024-06-12 15:20:00,78.38,78.4,78.12,78.17,35732.0,75.8375,75.8568,75.5859,75.6343,35732.0
2024-06-12 15:30:00,78.17,78.33,78.15,78.29,51718.0,75.6343,75.7891,75.6149,75.7504,51718.0
2024-06-12 15:40:00,78.28,78.37,78.23,78.28,51763.0,75.7407,75.8278,75.6923,75.7407,51763.0
2024-06-12 15:50:00,78.28,78.62,78.25,78.42,276948.0,75.7407,76.0697,75.7117,75.8762,276948.0
2024-06-13 09:30:00,78.56,78.73,78.39,78.58,94546.0,76.0116,76.1761,75.8472,76.031,94546.0
2024-06-13 09:40:00,78.6,78.82,78.4,78.49,33910.0,76.0503,76.2632,75.8568,75.9439,33910.0
2024-06-13 09:50:00,78.51,78.7,78.5,78.56,33976.0,75.9633,76.1471,75.9536,76.0116,33976.0
2024-06-13 10:00:00,78.54,78.62,78.35,78.47,38114.0,75.9923,76.0697,75.8085,75.9246,38114.0
2024-06-13 10:10:00,78.47,78.56,78.37,78.54,48650.0,75.9246,76.0116,75.8278,75.9923,48650.0
2024-06-13 10:20:00,78.53,78.58,78.34,78.46,81948.0,75.9826,76.031,75.7988,75.9149,81948.0
2024-06-13 10:30:00,78.47,78.47,78.06,78.1,103876.0,75.9246,75.9246,75.5279,75.5666,103876.0
2024-06-13 10:40:00,78.03,78.05,77.81,77.95,53335.0,75.4988,75.5182,75.286,75.4214,53335.0
2024-06-13 10:50:00,77.97,78.13,77.93,78.13,24198.0,75.4408,75.5956,75.4021,75.5956,24198.0
2024-06-13 11:00:00,78.12,78.13,77.96,77.99,24492.0,75.5859,75.5956,75.4311,75.4601,24492.0
2024-06-13 11:10:00,78.0,78.03,77.89,77.96,56409.0,75.4698,75.4988,75.3634,75.4311,56409.0
2024-06-13 11:20:00,77.97,78.11,77.94,78.01,20334.0,75.4408,75.5762,75.4118,75.4795,20334.0
2024-06-13 11:30:00,78.01,78.03,77.94,78.03,24269.0,75.4795,75.4988,75.4118,75.4988,24269.0
2024-06-13 11:40:00,78.03,78.16,78.02,78.15,15346.0,75.4988,75.6246,75.4892,75.6149,15346.0
2024-06-13 11:50:00,78.16,78.17,78.06,78.06,9044.0,75.6246,75.6343,75.5279,75.5279,9044.0
2024-06-13 12:00:00,78.03,78.1,78.01,78.06,14784.0,75.4988,75.5666,75.4795,75.5279,14784.0
2024-06-13 12:10:00,78.05,78.24,78.04,78.24,11784.0,75.5182,75.702,75.5085,75.702,11784.0
2024-06-13 12:20:00,78.23,78.27,78.11,78.15,34053.0,75.6923,75.731,75.5762,75.6149,34053.0
2024-06-13 12:30:00,78.16,78.25,78.14,78.24,25822.0,75.6246,75.7117,75.6053,75.702,25822.0
2024-06-13 12:40:00,78.23,78.3,78.22,78.27,15045.0,75.6923,75.7601,75.6827,75.731,15045.0
2024-06-13 12:50:00,78.29,78.34,78.27,78.31,22696.0,75.7504,75.7988,75.731,75.7697,22696.0
2024-06-13 13:00:00,78.32,78.46,78.32,78.41,14423.0,75.7794,75.9149,75.7794,75.8665,14423.0
2024-06-13 13:10:00,78.41,78.46,78.39,78.42,17462.0,75.8665,75.9149,75.8472,75.8762,17462.0
2024-06-13 13:20:00,78.43,78.47,78.39,78.41,16080.0,75.8859,75.9246,75.8472,75.8665,16080.0
2024-06-13 13:30:00,78.41,78.43,78.3,78.37,32602.0,75.8665,75.8859,75.7601,75.8278,32602.0
2024-06-13 13:40:00,78.39,78.45,78.38,78.45,5210.0,75.8472,75.9052,75.8375,75.9052,5210.0
2024-06-13 13:50:00,78.45,78.59,78.45,78.59,36107.0,75.9052,76.0407,75.9052,76.0407,36107.0
2024-06-13 14:00:00,78.59,78.72,78.58,78.62,47149.0,76.0407,76.1664,76.031,76.0697,47149.0
2024-06-13 14:10:00,78.63,78.65,78.57,78.58,11038.0,76.0794,76.0987,76.0213,76.031,11038.0
2024-06-13 14:20:00,78.58,78.69,78.56,78.68,18319.0,76.031,76.1374,76.0116,76.1277,18319.0
2024-06-13 14:30:00,78.67,78.69,78.64,78.66,15736.0,76.1181,76.1374,76.089,76.1084,15736.0
2024-06-13 14:40:00,78.66,78.72,78.65,78.67,12636.0,76.1084,76.1664,76.0987,76.1181,12636.0
2024-06-13 14:50:00,78.67,78.83,78.65,78.81,24605.0,76.1181,76.2729,76.0987,76.2535,24605.0
2024-06-13 15:00:00,78.81,78.83,78.78,78.8,20488.0,76.2535,76.2729,76.2245,76.2439,20488.0
2024-06-13 15:10:00,78.8,78.81,78.75,78.79,24892.0,76.2439,76.2535,76.1955,76.2342,24892.0
2024-06-13 15:20:00,78.8,78.85,78.8,78.81,24856.0,76.2439,76.2922,76.2439,76.2535,24856.0
2024-06-13 15:30:00,78.81,78.87,78.75,78.87,52016.0,76.2535,76.3116,76.1955,76.3116,52016.0
2024-06-13 15:40:00,78.88,78.91,78.79,78.81,64011.0,76.3213,76.3503,76.2342,76.2535,64011.0
2024-06-13 15:50:00,78.82,78.86,78.67,78.69,282860.0,76.2632,76.3019,76.1181,76.1374,282860.0
2024-06-14 09:30:00,78.49,78.77,78.0,78.72,35079.0,75.9439,76.2148,75.4698,76.1664,35079.0
2024-06-14 09:40:00,78.73,78.97,78.68,78.72,30334.0,76.1761,76.4083,76.1277,76.1664,30334.0
2024-06-14 09:50:00,78.71,78.71,78.5,78.51,21237.0,76.1568,76.1568,75.9536,75.9633,21237.0
2024-06-14 10:00:00,78.5,78.52,78.4,78.51,40864.0,75.9536,75.9729,75.8568,75.9633,40864.0
2024-06-14 10:10:00,78.5,78.53,78.33,78.38,18373.0,75.9536,75.9826,75.7891,75.8375,18373.0
2024-06-14 10:20:00,78.36,78.39,78.23,78.36,24509.0,75.8181,75.8472,75.6923,75.8181,24509.0
2024-06-14 10:30:00,78.34,78.42,78.26,78.42,9325.0,75.7988,75.8762,75.7214,75.8762,9325.0
2024-06-14 10:40:00,78.41,78.41,78.21,78.23,20969.0,75.8665,75.8665,75.673,75.6923,20969.0
2024-06-14 10:50:00,78.24,78.39,78.21,78.35,15459.0,75.702,75.8472,75.673,75.8085,15459.0
2024-06-14 11:00:00,78.33,78.33,78.26,78.31,11340.0,75.7891,75.7891,75.7214,75.7697,11340.0
2024-06-14 11:10:00,78.32,78.43,78.31,78.43,18045.0,75.7794,75.8859,75.7697,75.8859,18045.0
2024-06-14 11:20:00,78.44,78.63,78.42,78.62,31552.0,75.8955,76.0794,75.8762,76.0697,31552.0
2024-06-14 11:30:00,78.64,78.71,78.52,78.55,17002.0,76.089,76.1568,75.9729,76.002,17002.0
2024-06-14 11:40:00,78.55,78.56,78.51,78.54,12758.0,76.002,76.0116,75.9633,75.9923,12758.0
2024-06-14 11:50:00,78.55,78.57,78.47,78.54,17518.0,76.002,76.0213,75.9246,75.9923,17518.0
2024-06-14 12:00:00,78.54,78.54,78.34,78.39,24532.0,75.9923,75.9923,75.7988,75.8472,24532.0
2024-06-14 12:10:00,78.41,78.46,78.41,78.44,17862.0,75.8665,75.9149,75.8665,75.8955,17862.0
2024-06-14 12:20:00,78.45,78.56,78.43,78.53,12685.0,75.9052,76.0116,75.8859,75.9826,12685.0
2024-06-14 12:30:00,78.52,78.63,78.52,78.63,9004.0,75.9729,76.0794,75.9729,76.0794,9004.0
2024-06-14 12:40:00,78.61,78.69,78.61,78.69,10681.0,76.06,76.1374,76.06,76.1374,10681.0
2024-06-14 12:50:00,78.68,78.69,78.55,78.58,74675.0,76.1277,76.1374,76.002,76.031,74675.0
2024-06-14 13:00:00,78.6,78.68,78.58,78.67,8502.0,76.0503,76.1277,76.031,76.1181,8502.0
2024-06-14 13:10:00,78.67,78.72,78.66,78.71,112842.0,76.1181,76.1664,76.1084,76.1568,112842.0
2024-06-14 13:20:00,78.73,78.76,78.59,78.66,10550.0,76.1761,76.2052,76.0407,76.1084,10550.0
2024-06-14 13:30:00,78.67,78.67,78.56,78.57,72491.0,76.1181,76.1181,76.0116,76.0213,72491.0
2024-06-14 13:40:00,78.56,78.65,78.56,78.59,65155.0,76.0116,76.0987,76.0116,76.0407,65155.0
2024-06-14 13:50:00,78.59,78.65,78.57,78.65,19343.0,76.0407,76.0987,76.0213,76.0987,19343.0
2024-06-14 14:00:00,78.64,78.65,78.59,78.62,14433.0,76.089,76.0987,76.0407,76.0697,14433.0
2024-06-14 14:10:00,78.63,78.65,78.59,78.65,12890.0,76.0794,76.0987,76.0407,76.0987,12890.0
2024-06-14 14:20:00,78.66,78.73,78.65,78.66,26601.0,76.1084,76.1761,76.0987,76.1084,26601.0
2024-06-14 14:30:00,78.65,78.65,78.6,78.63,13849.0,76.0987,76.0987,76.0503,76.0794,13849.0
2024-06-14 14:40:00,78.62,78.69,78.61,78.64,14688.0,76.0697,76.1374,76.06,76.089,14688.0
2024-06-14 14:50:00,78.65,78.65,78.58,78.64,18489.0,76.0987,76.0987,76.031,76.089,18489.0
2024-06-14 15:00:00,78.63,78.67,78.6,78.66,26966.0,76.0794,76.1181,76.0503,76.1084,26966.0
2024-06-14 15:10:00,78.66,78.7,78.65,78.69,16996.0,76.1084,76.1471,76.0987,76.1374,16996.0
2024-06-14 15:20:00,78.71,78.71,78.63,78.63,37609.0,76.1568,76.1568,76.0794,76.0794,37609.0
2024-06-14 15:30:00,78.63,78.68,78.6,78.67,31591.0,76.0794,76.1277,76.0503,76.1181,31591.0
2024-06-14 15:40:00,78.67,78.68,78.58,78.59,46988.0,76.1181,76.1277,76.031,76.0407,46988.0
2024-06-14 15:50:00,78.58,78.72,78.55,78.67,272063.0,76.031,76.1664,76.002,76.1181,272063.0
2024-06-17 09:30:00,78.07,78.17,77.48,77.77,89871.0,75.5375,75.6343,74.9667,75.2473,89871.0
2024-06-17 09:40:00,77.78,77.99,77.69,77.95,90383.0,75.2569,75.4601,75.1699,75.4214,90383.0
2024-06-17 09:50:00,77.93,78.02,77.69,77.69,47038.0,75.4021,75.4892,75.1699,75.1699,47038.0
2024-06-17 10:00:00,77.69,77.97,77.67,77.92,79896.0,75.1699,75.4408,75.1505,75.3924,79896.0
2024-06-17 10:10:00,77.89,78.06,77.86,78.0,27427.0,75.3634,75.5279,75.3343,75.4698,27427.0
2024-06-17 10:20:00,77.99,78.05,77.93,77.96,29875.0,75.4601,75.5182,75.4021,75.4311,29875.0
2024-06-17 10:30:00,77.95,78.01,77.83,77.84,24911.0,75.4214,75.4795,75.3053,75.315,24911.0
2024-06-17 10:40:00,77.85,78.0,77.85,77.92,23511.0,75.3247,75.4698,75.3247,75.3924,23511.0
2024-06-17 10:50:00,77.92,78.0,77.9,77.97,30289.0,75.3924,75.4698,75.373,75.4408,30289.0
2024-06-17 11:00:00,77.96,78.16,77.96,78.06,22382.0,75.4311,75.6246,75.4311,75.5279,22382.0
2024-06-17 11:10:00,78.08,78.22,78.08,78.22,13257.0,75.5472,75.6827,75.5472,75.6827,13257.0
2024-06-17 11:20:00,78.22,78.32,78.22,78.26,24491.0,75.6827,75.7794,75.6827,75.7214,24491.0
2024-06-17 11:30:00,78.27,78.34,78.26,78.28,22484.0,75.731,75.7988,75.7214,75.7407,22484.0
2024-06-17 11:40:00,78.29,78.43,78.27,78.41,16123.0,75.7504,75.8859,75.731,75.8665,16123.0
2024-06-17 11:50:00,78.42,78.45,78.39,78.4,25272.0,75.8762,75.9052,75.8472,75.8568,25272.0
2024-06-17 12:00:00,78.41,78.47,78.4,78.46,12245.0,75.8665,75.9246,75.8568,75.9149,12245.0
2024-06-17 12:10:00,78.46,78.48,78.43,78.43,10679.0,75.9149,75.9342,75.8859,75.8859,10679.0
2024-06-17 12:20:00,78.44,78.53,78.43,78.53,19759.0,75.8955,75.9826,75.8859,75.9826,19759.0
2024-06-17 12:30:00,78.54,78.55,78.45,78.48,38673.0,75.9923,76.002,75.9052,75.9342,38673.0
2024-06-17 12:40:00,78.47,78.57,78.45,78.57,13634.0,75.9246,76.0213,75.9052,76.0213,13634.0
2024-06-17 12:50:00,78.57,78.6,78.54,78.54,60527.0,76.0213,76.0503,75.9923,75.9923,60527.0
2024-06-17 13:00:00,78.55,78.58,78.47,78.5,151213.0,76.002,76.031,75.9246,75.9536,151213.0
2024-06-17 13:10:00,78.49,78.5,78.46,78.5,15882.0,75.9439,75.9536,75.9149,75.9536,15882.0
2024-06-17 13:20:00,78.51,78.51,78.33,78.39,13150.0,75.9633,75.9633,75.7891,75.8472,13150.0
2024-06-17 13:30:00,78.39,78.47,78.37,78.41,20311.0,75.8472,75.9246,75.8278,75.8665,20311.0
2024-06-17 13:40:00,78.41,78.44,78.31,78.31,10001.0,75.8665,75.8955,75.7697,75.7697,10001.0
2024-06-17 13:50:00,78.31,78.34,78.28,78.33,18510.0,75.7697,75.7988,75.7407,75.7891,18510.0
2024-06-17 14:00:00,78.33,78.46,78.32,78.44,27507.0,75.7891,75.9149,75.7794,75.8955,27507.0
2024-06-17 14:10:00,78.46,78.46,78.4,78.4,23538.0,75.9149,75.9149,75.8568,75.8568,23538.0
2024-06-17 14:20:00,78.39,78.49,78.38,78.44,23221.0,75.8472,75.9439,75.8375,75.8955,23221.0
2024-06-17 14:30:00,78.43,78.44,78.26,78.27,24963.0,75.8859,75.8955,75.7214,75.731,24963.0
2024-06-17 14:40:00,78.27,78.27,78.05,78.05,35712.0,75.731,75.731,75.5182,75.5182,35712.0
2024-06-17 14:50:00,78.05,78.06,77.95,77.97,48638.0,75.5182,75.5279,75.4214,75.4408,48638.0
2024-06-17 15:00:00,77.96,77.96,77.85,77.91,37977.0,75.4311,75.4311,75.3247,75.3827,37977.0
2024-06-17 15:10:00,77.9,77.9,77.8,77.81,41317.0,75.373,75.373,75.2763,75.286,41317.0
2024-06-17 15:20:00,77.81,77.87,77.79,77.84,77861.0,75.286,75.344,75.2666,75.315,77861.0
2024-06-17 15:30:00,77.84,77.84,77.71,77.74,57213.0,75.315,75.315,75.1892,75.2182,57213.0
2024-06-17 15:40:00,77.75,77.75,77.52,77.54,80733.0,75.2279,75.2279,75.0054,75.0247,80733.0
2024-06-17 15:50:00,77.53,77.68,77.44,77.68,319800.0,75.0151,75.1602,74.928,75.1602,319800.0
2024-06-18 09:30:00,77.62,77.75,77.44,77.53,58893.0,75.1021,75.2279,74.928,75.0151,58893.0
2024-06-18 09:40:00,77.53,77.73,77.4,77.73,123802.0,75.0151,75.2086,74.8893,75.2086,123802.0
2024-06-18 09:50:00,77.73,77.81,77.53,77.61,40956.0,75.2086,75.286,75.0151,75.0925,40956.0
2024-06-18 10:00:00,77.63,77.73,77.43,77.46,32265.0,75.1118,75.2086,74.9183,74.9473,32265.0
2024-06-18 10:10:00,77.45,77.49,77.36,77.38,32582.0,74.9376,74.9763,74.8506,74.8699,32582.0
2024-06-18 10:20:00,77.4,77.45,77.26,77.34,57210.0,74.8893,74.9376,74.7538,74.8312,57210.0
2024-06-18 10:30:00,77.34,77.42,77.29,77.31,32061.0,74.8312,74.9086,74.7828,74.8022,32061.0
2024-06-18 10:40:00,77.3,77.35,77.25,77.31,28819.0,74.7925,74.8409,74.7441,74.8022,28819.0
2024-06-18 10:50:00,77.3,77.46,77.25,77.46,35189.0,74.7925,74.9473,74.7441,74.9473,35189.0
2024-06-18 11:00:00,77.45,77.63,77.44,77.63,20931.0,74.9376,75.1118,74.928,75.1118,20931.0
2024-06-18 11:10:00,77.62,77.88,77.61,77.85,32089.0,75.1021,75.3537,75.0925,75.3247,32089.0
2024-06-18 11:20:00,77.87,77.92,77.78,77.83,29376.0,75.344,75.3924,75.2569,75.3053,29376.0
2024-06-18 11:30:00,77.82,77.9,77.81,77.82,22682.0,75.2956,75.373,75.286,75.2956,22682.0
2024-06-18 11:40:00,77.84,77.98,77.82,77.96,30496.0,75.315,75.4505,75.2956,75.4311,30496.0
2024-06-18 11:50:00,77.96,77.96,77.89,77.92,26121.0,75.4311,75.4311,75.3634,75.3924,26121.0
2024-06-18 12:00:00,77.93,77.99,77.92,77.92,46658.0,75.4021,75.4601,75.3924,75.3924,46658.0
2024-06-18 12:10:00,77.92,77.99,77.92,77.94,22010.0,75.3924,75.4601,75.3924,75.4118,22010.0
2024-06-18 12:20:00,77.94,78.0,77.94,77.95,28234.0,75.4118,75.4698,75.4118,75.4214,28234.0
2024-06-18 12:30:00,77.94,78.01,77.93,78.0,28475.0,75.4118,75.4795,75.4021,75.4698,28475.0
2024-06-18 12:40:00,78.0,78.0,77.95,77.99,20490.0,75.4698,75.4698,75.4214,75.4601,20490.0
2024-06-18 12:50:00,77.99,78.0,77.9,77.9,19969.0,75.4601,75.4698,75.373,75.373,19969.0
2024-06-18 13:00:00,77.91,77.91,77.82,77.88,42587.0,75.3827,75.3827,75.2956,75.3537,42587.0
2024-06-18 13:10:00,77.87,77.97,77.86,77.97,23882.0,75.344,75.4408,75.3343,75.4408,23882.0
2024-06-18 13:20:00,77.97,77.98,77.91,77.93,29537.0,75.4408,75.4505,75.3827,75.4021,29537.0
2024-06-18 13:30:00,77.93,78.02,77.89,77.98,60030.0,75.4021,75.4892,75.3634,75.4505,60030.0
2024-06-18 13:40:00,78.0,78.02,77.94,77.94,75226.0,75.4698,75.4892,75.4118,75.4118,75226.0
2024-06-18 13:50:00,77.94,77.94,77.84,77.93,31797.0,75.4118,75.4118,75.315,75.4021,31797.0
2024-06-18 14:00:00,77.93,77.95,77.86,77.92,25561.0,75.4021,75.4214,75.3343,75.3924,25561.0
2024-06-18 14:10:00,77.92,77.95,77.84,77.86,21097.0,75.3924,75.4214,75.315,75.3343,21097.0
2024-06-18 14:20:00,77.85,77.89,77.84,77.86,32320.0,75.3247,75.3634,75.315,75.3343,32320.0
2024-06-18 14:30:00,77.86,77.93,77.86,77.89,27152.0,75.3343,75.4021,75.3343,75.3634,27152.0
2024-06-18 14:40:00,77.89,77.91,77.81,77.83,50416.0,75.3634,75.3827,75.286,75.3053,50416.0
2024-06-18 14:50:00,77.82,77.83,77.72,77.76,23885.0,75.2956,75.3053,75.1989,75.2376,23885.0
2024-06-18 15:00:00,77.76,77.8,77.69,77.76,25315.0,75.2376,75.2763,75.1699,75.2376,25315.0
2024-06-18 15:10:00,77.77,77.78,77.68,77.75,74420.0,75.2473,75.2569,75.1602,75.2279,74420.0
2024-06-18 15:20:00,77.74,77.76,77.69,77.73,30561.0,75.2182,75.2376,75.1699,75.2086,30561.0
2024-06-18 15:30:00,77.74,77.84,77.73,77.77,40420.0,75.2182,75.315,75.2086,75.2473,40420.0
2024-06-18 15:40:00,77.77,77.84,77.73,77.75,61329.0,75.2473,75.315,75.2086,75.2279,61329.0
2024-06-18 15:50:00,77.75,77.98,77.69,77.97,275032.0,75.2279,75.4505,75.1699,75.4408,275032.0
2024-06-20 09:30:00,78.14,78.34,77.66,78.06,77159.0,75.6053,75.7988,75.1408,75.5279,77159.0
2024-06-20 09:40:00,78.08,78.59,78.08,78.48,108177.0,75.5472,76.0407,75.5472,75.9342,108177.0
2024-06-20 09:50:00,78.45,78.53,78.4,78.44,21219.0,75.9052,75.9826,75.8568,75.8955,21219.0
2024-06-20 10:00:00,78.44,78.82,78.43,78.77,73464.0,75.8955,76.2632,75.8859,76.2148,73464.0
2024-06-20 10:10:00,78.77,79.07,78.73,79.03,84224.0,76.2148,76.5051,76.1761,76.4664,84224.0
2024-06-20 10:20:00,79.03,79.03,78.76,78.79,57189.0,76.4664,76.4664,76.2052,76.2342,57189.0
2024-06-20 10:30:00,78.77,78.83,78.54,78.61,52327.0,76.2148,76.2729,75.9923,76.06,52327.0
2024-06-20 10:40:00,78.6,78.61,78.33,78.44,19843.0,76.0503,76.06,75.7891,75.8955,19843.0
2024-06-20 10:50:00,78.44,78.54,78.36,78.52,38448.0,75.8955,75.9923,75.8181,75.9729,38448.0
2024-06-20 11:00:00,78.52,78.6,78.44,78.44,34820.0,75.9729,76.0503,75.8955,75.8955,34820.0
2024-06-20 11:10:00,78.44,78.61,78.41,78.53,25063.0,75.8955,76.06,75.8665,75.9826,25063.0
2024-06-20 11:20:00,78.52,78.54,78.26,78.29,90200.0,75.9729,75.9923,75.7214,75.7504,90200.0
2024-06-20 11:30:00,78.29,78.37,78.13,78.14,31428.0,75.7504,75.8278,75.5956,75.6053,31428.0
2024-06-20 11:40:00,78.14,78.25,78.07,78.15,87350.0,75.6053,75.7117,75.5375,75.6149,87350.0
2024-06-20 11:50:00,78.14,78.17,78.03,78.06,33919.0,75.6053,75.6343,75.4988,75.5279,33919.0
2024-06-20 12:00:00,78.07,78.25,78.06,78.25,19941.0,75.5375,75.7117,75.5279,75.7117,19941.0
2024-06-20 12:10:00,78.25,78.4,78.24,78.4,29759.0,75.7117,75.8568,75.702,75.8568,29759.0
2024-06-20 12:20:00,78.38,78.41,78.24,78.31,23416.0,75.8375,75.8665,75.702,75.7697,23416.0
2024-06-20 12:30:00,78.31,78.43,78.29,78.38,24909.0,75.7697,75.8859,75.7504,75.8375,24909.0
2024-06-20 12:40:00,78.4,78.61,78.37,78.59,36266.0,75.8568,76.06,75.8278,76.0407,36266.0
2024-06-20 12:50:00,78.59,78.6,78.49,78.49,25505.0,76.0407,76.0503,75.9439,75.9439,25505.0
2024-06-20 13:00:00,78.49,78.58,78.41,78.42,19246.0,75.9439,76.031,75.8665,75.8762,19246.0
2024-06-20 13:10:00,78.43,78.65,78.41,78.62,40209.0,75.8859,76.0987,75.8665,76.0697,40209.0
2024-06-20 13:20:00,78.63,78.68,78.62,78.64,28873.0,76.0794,76.1277,76.0697,76.089,28873.0
2024-06-20 13:30:00,78.64,78.9,78.63,78.89,35615.0,76.089,76.3406,76.0794,76.3309,35615.0
2024-06-20 13:40:00,78.89,79.0,78.89,78.94,34422.0,76.3309,76.4374,76.3309,76.3793,34422.0
2024-06-20 13:50:00,78.93,79.01,78.89,78.96,44671.0,76.3696,76.447,76.3309,76.3987,44671.0
2024-06-20 14:00:00,78.96,78.98,78.86,78.86,76866.0,76.3987,76.418,76.3019,76.3019,76866.0
2024-06-20 14:10:00,78.88,78.97,78.85,78.88,34220.0,76.3213,76.4083,76.2922,76.3213,34220.0
2024-06-20 14:20:00,78.87,78.89,78.82,78.89,26008.0,76.3116,76.3309,76.2632,76.3309,26008.0
2024-06-20 14:30:00,78.89,78.95,78.81,78.82,37638.0,76.3309,76.389,76.2535,76.2632,37638.0
2024-06-20 14:40:00,78.82,78.97,78.79,78.93,79149.0,76.2632,76.4083,76.2342,76.3696,79149.0
2024-06-20 14:50:00,78.94,79.02,78.92,79.0,22551.0,76.3793,76.4567,76.36,76.4374,22551.0
2024-06-20 15:00:00,79.0,79.02,78.81,78.83,51117.0,76.4374,76.4567,76.2535,76.2729,51117.0
2024-06-20 15:10:00,78.84,78.85,78.78,78.8,40753.0,76.2826,76.2922,76.2245,76.2439,40753.0
2024-06-20 15:20:00,78.79,78.85,78.75,78.84,43775.0,76.2342,76.2922,76.1955,76.2826,43775.0
2024-06-20 15:30:00,78.83,78.83,78.71,78.77,57099.0,76.2729,76.2729,76.1568,76.2148,57099.0
2024-06-20 15:40:00,78.77,78.78,78.63,78.73,83898.0,76.2148,76.2245,76.0794,76.1761,83898.0
2024-06-20 15:50:00,78.72,78.98,78.71,78.89,336568.0,76.1664,76.418,76.1568,76.3309,336568.0
2024-06-21 09:30:00,78.98,79.21,78.8,78.98,2029345.0,76.418,76.6406,76.2439,76.418,2029345.0
2024-06-21 09:40:00,78.94,79.2,78.85,79.2,43147.0,76.3793,76.6309,76.2922,76.6309,43147.0
2024-06-21 09:50:00,79.24,79.35,79.03,79.05,37318.0,76.6696,76.776,76.4664,76.4857,37318.0
2024-06-21 10:00:00,79.05,79.2,78.98,79.08,44093.0,76.4857,76.6309,76.418,76.5148,44093.0
2024-06-21 10:10:00,79.08,79.14,79.04,79.05,36553.0,76.5148,76.5728,76.4761,76.4857,36553.0
2024-06-21 10:20:00,79.03,79.43,79.03,79.33,36898.0,76.4664,76.8534,76.4664,76.7567,36898.0
2024-06-21 10:30:00,79.35,79.36,79.2,79.22,27082.0,76.776,76.7857,76.6309,76.6502,27082.0
2024-06-21 10:40:00,79.22,79.25,79.12,79.17,28082.0,76.6502,76.6793,76.5535,76.6019,28082.0
2024-06-21 10:50:00,79.16,79.33,79.12,79.12,34927.0,76.5922,76.7567,76.5535,76.5535,34927.0
2024-06-21 11:00:00,79.13,79.17,79.07,79.09,63186.0,76.5631,76.6019,76.5051,76.5244,63186.0
2024-06-21 11:10:00,79.08,79.12,78.95,78.97,31001.0,76.5148,76.5535,76.389,76.4083,31001.0
2024-06-21 11:20:00,78.97,78.97,78.72,78.72,30297.0,76.4083,76.4083,76.1664,76.1664,30297.0
2024-06-21 11:30:00,78.7,78.7,78.56,78.59,24651.0,76.1471,76.1471,76.0116,76.0407,24651.0
2024-06-21 11:40:00,78.61,78.61,78.45,78.49,17076.0,76.06,76.06,75.9052,75.9439,17076.0
2024-06-21 11:50:00,78.46,78.54,78.42,78.54,38103.0,75.9149,75.9923,75.8762,75.9923,38103.0
2024-06-21 12:00:00,78.54,78.55,78.45,78.5,31124.0,75.9923,76.002,75.9052,75.9536,31124.0
2024-06-21 12:10:00,78.5,78.51,78.47,78.5,19705.0,75.9536,75.9633,75.9246,75.9536,19705.0
2024-06-21 12:20:00,78.49,78.53,78.48,78.52,16084.0,75.9439,75.9826,75.9342,75.9729,16084.0
2024-06-21 12:30:00,78.52,78.53,78.44,78.45,24388.0,75.9729,75.9826,75.8955,75.9052,24388.0
2024-06-21 12:40:00,78.47,78.69,78.46,78.67,14017.0,75.9246,76.1374,75.9149,76.1181,14017.0
2024-06-21 12:50:00,78.67,78.68,78.54,78.57,67927.0,76.1181,76.1277,75.9923,76.0213,67927.0
2024-06-21 13:00:00,78.59,78.59,78.54,78.58,17086.0,76.0407,76.0407,75.9923,76.031,17086.0
2024-06-21 13:10:00,78.57,78.61,78.56,78.59,18315.0,76.0213,76.06,76.0116,76.0407,18315.0
2024-06-21 13:20:00,78.58,78.58,78.52,78.56,17080.0,76.031,76.031,75.9729,76.0116,17080.0
2024-06-21 13:30:00,78.56,78.56,78.48,78.55,22513.0,76.0116,76.0116,75.9342,76.002,22513.0
2024-06-21 13:40:00,78.55,78.57,78.42,78.43,25074.0,76.002,76.0213,75.8762,75.8859,25074.0
2024-06-21 13:50:00,78.44,78.53,78.44,78.49,22176.0,75.8955,75.9826,75.8955,75.9439,22176.0
2024-06-21 14:00:00,78.48,78.52,78.45,78.51,40584.0,75.9342,75.9729,75.9052,75.9633,40584.0
2024-06-21 14:10:00,78.52,78.56,78.48,78.53,32588.0,75.9729,76.0116,75.9342,75.9826,32588.0
2024-06-21 14:20:00,78.53,78.6,78.5,78.6,76837.0,75.9826,76.0503,75.9536,76.0503,76837.0
2024-06-21 14:30:00,78.6,78.6,78.48,78.49,44151.0,76.0503,76.0503,75.9342,75.9439,44151.0
2024-06-21 14:40:00,78.5,78.51,78.38,78.42,35808.0,75.9536,75.9633,75.8375,75.8762,35808.0
2024-06-21 14:50:00,78.42,78.45,78.39,78.42,42868.0,75.8762,75.9052,75.8472,75.8762,42868.0
2024-06-21 15:00:00,78.42,78.45,78.39,78.42,54004.0,75.8762,75.9052,75.8472,75.8762,54004.0
2024-06-21 15:10:00,78.44,78.45,78.37,78.39,31818.0,75.8955,75.9052,75.8278,75.8472,31818.0
2024-06-21 15:20:00,78.39,78.39,78.33,78.34,36121.0,75.8472,75.8472,75.7891,75.7988,36121.0
2024-06-21 15:30:00,78.33,78.37,78.3,78.33,52156.0,75.7891,75.8278,75.7601,75.7891,52156.0
2024-06-21 15:40:00,78.31,78.52,78.3,78.46,78957.0,75.7697,75.9729,75.7601,75.9149,78957.0
2024-06-21 15:50:00,78.47,78.61,78.32,78.44,452637.0,75.9246,76.06,75.7794,75.8955,452637.0
2024-06-24 09:30:00,78.46,78.85,78.37,78.72,87548.0,75.9149,76.2922,75.8278,76.1664,87548.0
2024-06-24 09:40:00,78.79,78.9,78.56,78.9,50052.0,76.2342,76.3406,76.0116,76.3406,50052.0
2024-06-24 09:50:00,78.9,78.96,78.73,78.89,26965.0,76.3406,76.3987,76.1761,76.3309,26965.0
2024-06-24 10:00:00,78.9,79.33,78.87,79.26,63384.0,76.3406,76.7567,76.3116,76.6889,63384.0
2024-06-24 10:10:00,79.26,79.37,79.16,79.19,50512.0,76.6889,76.7954,76.5922,76.6212,50512.0
2024-06-24 10:20:00,79.19,79.37,79.19,79.37,55423.0,76.6212,76.7954,76.6212,76.7954,55423.0
2024-06-24 10:30:00,79.39,79.39,79.24,79.33,48572.0,76.8147,76.8147,76.6696,76.7567,48572.0
2024-06-24 10:40:00,79.33,79.58,79.33,79.5,55833.0,76.7567,76.9986,76.7567,76.9211,55833.0
2024-06-24 10:50:00,79.49,79.52,79.33,79.36,24663.0,76.9115,76.9405,76.7567,76.7857,24663.0
2024-06-24 11:00:00,79.37,79.43,79.35,79.4,17872.0,76.7954,76.8534,76.776,76.8244,17872.0
2024-06-24 11:10:00,79.41,79.43,79.36,79.38,18365.0,76.8341,76.8534,76.7857,76.805,18365.0
2024-06-24 11:20:00,79.36,79.4,79.32,79.33,22030.0,76.7857,76.8244,76.747,76.7567,22030.0
2024-06-24 11:30:00,79.34,79.4,79.3,79.3,27566.0,76.7663,76.8244,76.7276,76.7276,27566.0
2024-06-24 11:40:00,79.31,79.34,79.22,79.23,33332.0,76.7373,76.7663,76.6502,76.6599,33332.0
2024-06-24 11:50:00,79.23,79.33,79.21,79.24,17065.0,76.6599,76.7567,76.6406,76.6696,17065.0
2024-06-24 12:00:00,79.24,79.29,79.22,79.29,22876.0,76.6696,76.718,76.6502,76.718,22876.0
2024-06-24 12:10:00,79.28,79.32,79.23,79.23,13781.0,76.7083,76.747,76.6599,76.6599,13781.0
2024-06-24 12:20:00,79.24,79.31,79.21,79.27,13150.0,76.6696,76.7373,76.6406,76.6986,13150.0
2024-06-24 12:30:00,79.27,79.31,79.23,79.31,16064.0,76.6986,76.7373,76.6599,76.7373,16064.0
2024-06-24 12:40:00,79.31,79.31,79.23,79.23,27444.0,76.7373,76.7373,76.6599,76.6599,27444.0
2024-06-24 12:50:00,79.23,79.25,79.16,79.2,16123.0,76.6599,76.6793,76.5922,76.6309,16123.0
2024-06-24 13:00:00,79.2,79.28,79.16,79.21,10968.0,76.6309,76.7083,76.5922,76.6406,10968.0
2024-06-24 13:10:00,79.21,79.32,79.2,79.27,29653.0,76.6406,76.747,76.6309,76.6986,29653.0
2024-06-24 13:20:00,79.28,79.31,79.25,79.26,14590.0,76.7083,76.7373,76.6793,76.6889,14590.0
2024-06-24 13:30:00,79.26,79.26,79.12,79.15,28210.0,76.6889,76.6889,76.5535,76.5825,28210.0
2024-06-24 13:40:00,79.16,79.21,79.13,79.13,11862.0,76.5922,76.6406,76.5631,76.5631,11862.0
2024-06-24 13:50:00,79.13,79.15,79.03,79.07,38564.0,76.5631,76.5825,76.4664,76.5051,38564.0
2024-06-24 14:00:00,79.07,79.18,79.03,79.15,31380.0,76.5051,76.6115,76.4664,76.5825,31380.0
2024-06-24 14:10:00,79.16,79.27,79.15,79.24,35993.0,76.5922,76.6986,76.5825,76.6696,35993.0
2024-06-24 14:20:00,79.25,79.39,79.24,79.37,33807.0,76.6793,76.8147,76.6696,76.7954,33807.0
2024-06-24 14:30:00,79.36,79.43,79.35,79.43,26951.0,76.7857,76.8534,76.776,76.8534,26951.0
2024-06-24 14:40:00,79.43,79.46,79.39,79.39,20128.0,76.8534,76.8824,76.8147,76.8147,20128.0
2024-06-24 14:50:00,79.39,79.41,79.28,79.3,20328.0,76.8147,76.8341,76.7083,76.7276,20328.0
2024-06-24 15:00:00,79.3,79.3,79.17,79.22,22555.0,76.7276,76.7276,76.6019,76.6502,22555.0
2024-06-24 15:10:00,79.22,79.23,79.11,79.11,24143.0,76.6502,76.6599,76.5438,76.5438,24143.0
2024-06-24 15:20:00,79.11,79.11,79.03,79.05,45510.0,76.5438,76.5438,76.4664,76.4857,45510.0
2024-06-24 15:30:00,79.07,79.18,79.06,79.18,30715.0,76.5051,76.6115,76.4954,76.6115,30715.0
2024-06-24 15:40:00,79.18,79.38,79.14,79.36,57139.0,76.6115,76.805,76.5728,76.7857,57139.0
2024-06-24 15:50:00,79.37,79.49,79.33,79.33,204470.0,76.7954,76.9115,76.7567,76.7567,204470.0
2024-06-25 09:30:00,79.24,79.3,78.87,79.07,85183.0,76.6696,76.7276,76.3116,76.5051,85183.0
2024-06-25 09:40:00,79.1,79.2,78.84,78.96,58883.0,76.5341,76.6309,76.2826,76.3987,58883.0
2024-06-25 09:50:00,78.94,78.94,78.54,78.58,28064.0,76.3793,76.3793,75.9923,76.031,28064.0
2024-06-25 10:00:00,78.54,78.6,78.1,78.1,51363.0,75.9923,76.0503,75.5666,75.5666,51363.0
2024-06-25 10:10:00,78.12,78.65,78.12,78.63,37551.0,75.5859,76.0987,75.5859,76.0794,37551.0
2024-06-25 10:20:00,78.61,78.66,78.52,78.65,22185.0,76.06,76.1084,75.9729,76.0987,22185.0
2024-06-25 10:30:00,78.64,78.7,78.58,78.63,34400.0,76.089,76.1471,76.031,76.0794,34400.0
2024-06-25 10:40:00,78.63,78.64,78.5,78.52,47134.0,76.0794,76.089,75.9536,75.9729,47134.0
2024-06-25 10:50:00,78.51,78.54,78.42,78.54,61648.0,75.9633,75.9923,75.8762,75.9923,61648.0
2024-06-25 11:00:00,78.55,78.58,78.34,78.34,25803.0,76.002,76.031,75.7988,75.7988,25803.0
2024-06-25 11:10:00,78.35,78.41,78.34,78.39,24893.0,75.8085,75.8665,75.7988,75.8472,24893.0
2024-06-25 11:20:00,78.39,78.46,78.32,78.35,38933.0,75.8472,75.9149,75.7794,75.8085,38933.0
2024-06-25 11:30:00,78.36,78.38,78.25,78.26,36129.0,75.8181,75.8375,75.7117,75.7214,36129.0
2024-06-25 11:40:00,78.27,78.34,78.23,78.26,18250.0,75.731,75.7988,75.6923,75.7214,18250.0
2024-06-25 11:50:00,78.26,78.28,78.18,78.2,17211.0,75.7214,75.7407,75.644,75.6633,17211.0
2024-06-25 12:00:00,78.18,78.24,78.12,78.22,47652.0,75.644,75.702,75.5859,75.6827,47652.0
2024-06-25 12:10:00,78.22,78.25,78.08,78.08,17173.0,75.6827,75.7117,75.5472,75.5472,17173.0
2024-06-25 12:20:00,78.08,78.23,78.03,78.18,23372.0,75.5472,75.6923,75.4988,75.644,23372.0
2024-06-25 12:30:00,78.13,78.17,78.11,78.14,15416.0,75.5956,75.6343,75.5762,75.6053,15416.0
2024-06-25 12:40:00,78.14,78.16,78.04,78.1,16746.0,75.6053,75.6246,75.5085,75.5666,16746.0
2024-06-25 12:50:00,78.11,78.21,78.1,78.18,11286.0,75.5762,75.673,75.5666,75.644,11286.0
2024-06-25 13:00:00,78.18,78.29,78.18,78.24,19515.0,75.644,75.7504,75.644,75.702,19515.0
2024-06-25 13:10:00,78.24,78.31,78.2,78.23,22451.0,75.702,75.7697,75.6633,75.6923,22451.0
2024-06-25 13:20:00,78.22,78.26,78.2,78.25,8932.0,75.6827,75.7214,75.6633,75.7117,8932.0
2024-06-25 13:30:00,78.25,78.27,78.18,78.19,30181.0,75.7117,75.731,75.644,75.6536,30181.0
2024-06-25 13:40:00,78.19,78.19,78.08,78.11,27977.0,75.6536,75.6536,75.5472,75.5762,27977.0
2024-06-25 13:50:00,78.14,78.14,78.08,78.08,13173.0,75.6053,75.6053,75.5472,75.5472,13173.0
2024-06-25 14:00:00,78.06,78.11,78.01,78.07,29031.0,75.5279,75.5762,75.4795,75.5375,29031.0
2024-06-25 14:10:00,78.07,78.13,78.06,78.08,19856.0,75.5375,75.5956,75.5279,75.5472,19856.0
2024-06-25 14:20:00,78.06,78.1,78.05,78.07,19512.0,75.5279,75.5666,75.5182,75.5375,19512.0
2024-06-25 14:30:00,78.07,78.07,77.96,77.96,28457.0,75.5375,75.5375,75.4311,75.4311,28457.0
2024-06-25 14:40:00,77.95,78.02,77.88,77.94,36691.0,75.4214,75.4892,75.3537,75.4118,36691.0
2024-06-25 14:50:00,77.93,77.94,77.85,77.85,53059.0,75.4021,75.4118,75.3247,75.3247,53059.0
2024-06-25 15:00:00,77.87,77.94,77.86,77.9,113847.0,75.344,75.4118,75.3343,75.373,113847.0
2024-06-25 15:10:00,77.91,77.91,77.84,77.86,70258.0,75.3827,75.3827,75.315,75.3343,70258.0
2024-06-25 15:20:00,77.86,77.87,77.82,77.86,66449.0,75.3343,75.344,75.2956,75.3343,66449.0
2024-06-25 15:30:00,77.87,77.94,77.81,77.92,78199.0,75.344,75.4118,75.286,75.3924,78199.0
2024-06-25 15:40:00,77.92,78.1,77.86,78.09,65484.0,75.3924,75.5666,75.3343,75.5569,65484.0
2024-06-25 15:50:00,78.09,78.11,77.94,78.01,221825.0,75.5569,75.5762,75.4118,75.4795,221825.0
2024-06-26 09:30:00,77.77,77.88,77.45,77.82,108144.0,75.2473,75.3537,74.9376,75.2956,108144.0
2024-06-26 09:40:00,77.78,78.11,77.71,77.72,48679.0,75.2569,75.5762,75.1892,75.1989,48679.0
2024-06-26 09:50:00,77.72,77.85,77.72,77.81,16476.0,75.1989,75.3247,75.1989,75.286,16476.0
2024-06-26 10:00:00,77.81,77.83,77.66,77.73,24991.0,75.286,75.3053,75.1408,75.2086,24991.0
2024-06-26 10:10:00,77.73,77.87,77.7,77.81,13081.0,75.2086,75.344,75.1795,75.286,13081.0
2024-06-26 10:20:00,77.82,77.92,77.77,77.87,33156.0,75.2956,75.3924,75.2473,75.344,33156.0
2024-06-26 10:30:00,77.86,77.89,77.67,77.72,14786.0,75.3343,75.3634,75.1505,75.1989,14786.0
2024-06-26 10:40:00,77.71,77.77,77.69,77.72,16824.0,75.1892,75.2473,75.1699,75.1989,16824.0
2024-06-26 10:50:00,77.71,77.85,77.71,77.83,17870.0,75.1892,75.3247,75.1892,75.3053,17870.0
2024-06-26 11:00:00,77.83,77.96,77.83,77.96,18334.0,75.3053,75.4311,75.3053,75.4311,18334.0
2024-06-26 11:10:00,77.92,77.98,77.89,77.96,13007.0,75.3924,75.4505,75.3634,75.4311,13007.0
2024-06-26 11:20:00,77.95,78.07,77.93,78.04,20261.0,75.4214,75.5375,75.4021,75.5085,20261.0
2024-06-26 11:30:00,78.05,78.11,78.01,78.06,26458.0,75.5182,75.5762,75.4795,75.5279,26458.0
2024-06-26 11:40:00,78.07,78.15,78.03,78.14,16405.0,75.5375,75.6149,75.4988,75.6053,16405.0
2024-06-26 11:50:00,78.13,78.14,78.07,78.12,16902.0,75.5956,75.6053,75.5375,75.5859,16902.0
2024-06-26 12:00:00,78.12,78.21,78.08,78.14,15611.0,75.5859,75.673,75.5472,75.6053,15611.0
2024-06-26 12:10:00,78.13,78.15,77.99,78.0,15527.0,75.5956,75.6149,75.4601,75.4698,15527.0
2024-06-26 12:20:00,77.99,78.05,77.97,78.0,10832.0,75.4601,75.5182,75.4408,75.4698,10832.0
2024-06-26 12:30:00,78.0,78.02,77.9,77.95,28534.0,75.4698,75.4892,75.373,75.4214,28534.0
2024-06-26 12:40:00,77.94,77.94,77.86,77.91,30513.0,75.4118,75.4118,75.3343,75.3827,30513.0
2024-06-26 12:50:00,77.92,77.99,77.89,77.97,12068.0,75.3924,75.4601,75.3634,75.4408,12068.0
2024-06-26 13:00:00,77.99,78.04,77.94,77.96,20761.0,75.4601,75.5085,75.4118,75.4311,20761.0
2024-06-26 13:10:00,77.96,77.97,77.92,77.96,19091.0,75.4311,75.4408,75.3924,75.4311,19091.0
2024-06-26 13:20:00,77.95,77.97,77.91,77.96,12218.0,75.4214,75.4408,75.3827,75.4311,12218.0
2024-06-26 13:30:00,77.97,78.02,77.9,77.92,32435.0,75.4408,75.4892,75.373,75.3924,32435.0
2024-06-26 13:40:00,77.92,77.97,77.82,77.88,76457.0,75.3924,75.4408,75.2956,75.3537,76457.0
2024-06-26 13:50:00,77.87,78.0,77.84,77.99,43763.0,75.344,75.4698,75.315,75.4601,43763.0
2024-06-26 14:00:00,77.97,78.01,77.94,77.96,17033.0,75.4408,75.4795,75.4118,75.4311,17033.0
2024-06-26 14:10:00,77.97,77.97,77.93,77.95,32836.0,75.4408,75.4408,75.4021,75.4214,32836.0
2024-06-26 14:20:00,77.96,78.0,77.92,77.97,18554.0,75.4311,75.4698,75.3924,75.4408,18554.0
2024-06-26 14:30:00,77.97,78.03,77.95,78.03,30775.0,75.4408,75.4988,75.4214,75.4988,30775.0
2024-06-26 14:40:00,78.06,78.08,78.04,78.07,15060.0,75.5279,75.5472,75.5085,75.5375,15060.0
2024-06-26 14:50:00,78.08,78.12,78.03,78.11,16998.0,75.5472,75.5859,75.4988,75.5762,16998.0
2024-06-26 15:00:00,78.11,78.12,78.01,78.07,38382.0,75.5762,75.5859,75.4795,75.5375,38382.0
2024-06-26 15:10:00,78.07,78.12,78.06,78.12,26513.0,75.5375,75.5859,75.5279,75.5859,26513.0
2024-06-26 15:20:00,78.11,78.14,78.08,78.09,36400.0,75.5762,75.6053,75.5472,75.5569,36400.0
2024-06-26 15:30:00,78.1,78.23,78.09,78.2,63427.0,75.5666,75.6923,75.5569,75.6633,63427.0
2024-06-26 15:40:00,78.2,78.23,78.13,78.21,50079.0,75.6633,75.6923,75.5956,75.673,50079.0
2024-06-26 15:50:00,78.21,78.45,78.18,78.21,333859.0,75.673,75.9052,75.644,75.673,333859.0
2024-06-27 09:30:00,78.2,78.27,77.84,78.23,56580.0,75.6633,75.731,75.315,75.6923,56580.0
2024-06-27 09:40:00,78.23,78.23,77.88,77.92,38549.0,75.6923,75.6923,75.3537,75.3924,38549.0
2024-06-27 09:50:00,77.94,78.07,77.86,78.02,41031.0,75.4118,75.5375,75.3343,75.4892,41031.0
2024-06-27 10:00:00,78.01,78.03,77.86,77.96,59823.0,75.4795,75.4988,75.3343,75.4311,59823.0
2024-06-27 10:10:00,77.97,78.02,77.73,77.79,26846.0,75.4408,75.4892,75.2086,75.2666,26846.0
2024-06-27 10:20:00,77.8,77.88,77.8,77.88,12213.0,75.2763,75.3537,75.2763,75.3537,12213.0
2024-06-27 10:30:00,77.89,77.97,77.86,77.92,17762.0,75.3634,75.4408,75.3343,75.3924,17762.0
2024-06-27 10:40:00,77.91,78.26,77.9,78.26,55950.0,75.3827,75.7214,75.373,75.7214,55950.0
2024-06-27 10:50:00,78.27,78.33,78.04,78.04,27218.0,75.731,75.7891,75.5085,75.5085,27218.0
2024-06-27 11:00:00,78.05,78.13,78.02,78.07,18327.0,75.5182,75.5956,75.4892,75.5375,18327.0
2024-06-27 11:10:00,78.08,78.15,78.03,78.12,15582.0,75.5472,75.6149,75.4988,75.5859,15582.0
2024-06-27 11:20:00,78.13,78.15,78.07,78.12,15722.0,75.5956,75.6149,75.5375,75.5859,15722.0
2024-06-27 11:30:00,78.12,78.18,78.08,78.08,14530.0,75.5859,75.644,75.5472,75.5472,14530.0
2024-06-27 11:40:00,78.08,78.14,78.04,78.13,26182.0,75.5472,75.6053,75.5085,75.5956,26182.0
2024-06-27 11:50:00,78.14,78.2,78.12,78.12,36818.0,75.6053,75.6633,75.5859,75.5859,36818.0
2024-06-27 12:00:00,78.11,78.11,77.99,78.01,20041.0,75.5762,75.5762,75.4601,75.4795,20041.0
2024-06-27 12:10:00,78.01,78.02,77.88,77.91,23908.0,75.4795,75.4892,75.3537,75.3827,23908.0
2024-06-27 12:20:00,77.9,77.98,77.87,77.87,23863.0,75.373,75.4505,75.344,75.344,23863.0
2024-06-27 12:30:00,77.87,77.87,77.74,77.74,19698.0,75.344,75.344,75.2182,75.2182,19698.0
2024-06-27 12:40:00,77.75,77.83,77.74,77.8,11134.0,75.2279,75.3053,75.2182,75.2763,11134.0
2024-06-27 12:50:00,77.79,77.81,77.7,77.7,14820.0,75.2666,75.286,75.1795,75.1795,14820.0
2024-06-27 13:00:00,77.71,77.79,77.7,77.76,17279.0,75.1892,75.2666,75.1795,75.2376,17279.0
2024-06-27 13:10:00,77.76,77.81,77.74,77.81,16236.0,75.2376,75.286,75.2182,75.286,16236.0
2024-06-27 13:20:00,77.81,77.88,77.78,77.78,22466.0,75.286,75.3537,75.2569,75.2569,22466.0
2024-06-27 13:30:00,77.78,77.78,77.71,77.73,32520.0,75.2569,75.2569,75.1892,75.2086,32520.0
2024-06-27 13:40:00,77.73,77.73,77.65,77.65,17382.0,75.2086,75.2086,75.1312,75.1312,17382.0
2024-06-27 13:50:00,77.67,77.67,77.61,77.63,17967.0,75.1505,75.1505,75.0925,75.1118,17967.0
2024-06-27 14:00:00,77.63,77.66,77.58,77.65,14832.0,75.1118,75.1408,75.0634,75.1312,14832.0
2024-06-27 14:10:00,77.65,77.65,77.54,77.6,18955.0,75.1312,75.1312,75.0247,75.0828,18955.0
2024-06-27 14:20:00,77.6,77.6,77.51,77.53,12036.0,75.0828,75.0828,74.9957,75.0151,12036.0
2024-06-27 14:30:00,77.51,77.57,77.5,77.54,14255.0,74.9957,75.0538,74.986,75.0247,14255.0
2024-06-27 14:40:00,77.54,77.62,77.53,77.62,16701.0,75.0247,75.1021,75.0151,75.1021,16701.0
2024-06-27 14:50:00,77.62,77.66,77.59,77.65,21939.0,75.1021,75.1408,75.0731,75.1312,21939.0
2024-06-27 15:00:00,77.65,77.67,77.59,77.63,28512.0,75.1312,75.1505,75.0731,75.1118,28512.0
2024-06-27 15:10:00,77.64,77.69,77.61,77.67,23782.0,75.1215,75.1699,75.0925,75.1505,23782.0
2024-06-27 15:20:00,77.67,77.71,77.63,77.65,104615.0,75.1505,75.1892,75.1118,75.1312,104615.0
2024-06-27 15:30:00,77.65,77.71,77.58,77.65,84774.0,75.1312,75.1892,75.0634,75.1312,84774.0
2024-06-27 15:40:00,77.66,77.74,77.64,77.73,104919.0,75.1408,75.2182,75.1215,75.2086,104919.0
2024-06-27 15:50:00,77.73,78.06,77.73,78.05,369942.0,75.2086,75.5279,75.2086,75.5182,369942.0
2024-06-28 09:30:00,78.02,78.18,77.8,78.11,163959.0,75.4892,75.644,75.2763,75.5762,163959.0
2024-06-28 09:40:00,78.11,78.2,77.93,77.95,46851.0,75.5762,75.6633,75.4021,75.4214,46851.0
2024-06-28 09:50:00,77.98,78.02,77.76,77.76,19035.0,75.4505,75.4892,75.2376,75.2376,19035.0
2024-06-28 10:00:00,77.77,77.93,77.71,77.88,83644.0,75.2473,75.4021,75.1892,75.3537,83644.0
2024-06-28 10:10:00,77.88,77.93,77.77,77.79,27430.0,75.3537,75.4021,75.2473,75.2666,27430.0
2024-06-28 10:20:00,77.77,77.92,77.76,77.92,38086.0,75.2473,75.3924,75.2376,75.3924,38086.0
2024-06-28 10:30:00,77.94,77.97,77.88,77.89,42248.0,75.4118,75.4408,75.3537,75.3634,42248.0
2024-06-28 10:40:00,77.89,77.94,77.72,77.73,25714.0,75.3634,75.4118,75.1989,75.2086,25714.0
2024-06-28 10:50:00,77.73,77.74,77.53,77.56,49231.0,75.2086,75.2182,75.0151,75.0441,49231.0
2024-06-28 11:00:00,77.55,77.55,77.4,77.49,82772.0,75.0344,75.0344,74.8893,74.9763,82772.0
2024-06-28 11:10:00,77.49,77.56,77.44,77.54,26606.0,74.9763,75.0441,74.928,75.0247,26606.0
2024-06-28 11:20:00,77.54,77.54,77.42,77.44,22744.0,75.0247,75.0247,74.9086,74.928,22744.0
2024-06-28 11:30:00,77.43,77.62,77.39,77.62,23140.0,74.9183,75.1021,74.8796,75.1021,23140.0
2024-06-28 11:40:00,77.65,77.65,77.49,77.51,32439.0,75.1312,75.1312,74.9763,74.9957,32439.0
2024-06-28 11:50:00,77.5,77.55,77.43,77.43,17393.0,74.986,75.0344,74.9183,74.9183,17393.0
2024-06-28 12:00:00,77.42,77.46,77.38,77.43,15800.0,74.9086,74.9473,74.8699,74.9183,15800.0
2024-06-28 12:10:00,77.42,77.48,77.38,77.46,45124.0,74.9086,74.9667,74.8699,74.9473,45124.0
2024-06-28 12:20:00,77.46,77.52,77.4,77.44,41437.0,74.9473,75.0054,74.8893,74.928,41437.0
2024-06-28 12:30:00,77.44,77.62,77.43,77.56,34097.0,74.928,75.1021,74.9183,75.0441,34097.0
2024-06-28 12:40:00,77.57,77.64,77.57,77.58,30063.0,75.0538,75.1215,75.0538,75.0634,30063.0
2024-06-28 12:50:00,77.59,77.59,77.48,77.48,30250.0,75.0731,75.0731,74.9667,74.9667,30250.0
2024-06-28 13:00:00,77.47,77.55,77.46,77.46,35927.0,74.957,75.0344,74.9473,74.9473,35927.0
2024-06-28 13:10:00,77.46,77.51,77.43,77.47,17556.0,74.9473,74.9957,74.9183,74.957,17556.0
2024-06-28 13:20:00,77.47,77.47,77.35,77.36,29600.0,74.957,74.957,74.8409,74.8506,29600.0
2024-06-28 13:30:00,77.36,77.42,77.28,77.4,44559.0,74.8506,74.9086,74.7732,74.8893,44559.0
2024-06-28 13:40:00,77.4,77.51,77.4,77.5,38831.0,74.8893,74.9957,74.8893,74.986,38831.0
2024-06-28 13:50:00,77.5,77.56,77.47,77.47,36808.0,74.986,75.0441,74.957,74.957,36808.0
2024-06-28 14:00:00,77.47,77.47,77.36,77.4,34703.0,74.957,74.957,74.8506,74.8893,34703.0
2024-06-28 14:10:00,77.4,77.4,77.33,77.34,55025.0,74.8893,74.8893,74.8215,74.8312,55025.0
2024-06-28 14:20:00,77.33,77.44,77.29,77.38,49382.0,74.8215,74.928,74.7828,74.8699,49382.0
2024-06-28 14:30:00,77.38,77.38,77.24,77.31,42534.0,74.8699,74.8699,74.7345,74.8022,42534.0
2024-06-28 14:40:00,77.32,77.34,77.26,77.27,37006.0,74.8119,74.8312,74.7538,74.7635,37006.0
2024-06-28 14:50:00,77.26,77.34,77.18,77.31,200895.0,74.7538,74.8312,74.6764,74.8022,200895.0
2024-06-28 15:00:00,77.3,77.31,77.21,77.3,26732.0,74.7925,74.8022,74.7054,74.7925,26732.0
2024-06-28 15:10:00,77.31,77.42,77.29,77.4,80546.0,74.8022,74.9086,74.7828,74.8893,80546.0
2024-06-28 15:20:00,77.39,77.46,77.33,77.46,62392.0,74.8796,74.9473,74.8215,74.9473,62392.0
2024-06-28 15:30:00,77.46,77.55,77.29,77.32,119033.0,74.9473,75.0344,74.7828,74.8119,119033.0
2024-06-28 15:40:00,77.33,77.41,77.28,77.34,120880.0,74.8215,74.8989,74.7732,74.8312,120880.0
2024-06-28 15:50:00,77.35,77.57,77.28,77.57,664892.0,74.8409,75.0538,74.7732,75.0538,664892.0
2024-07-01 09:30:00,78.03,78.23,77.94,78.14,109230.0,75.4988,75.6923,75.4118,75.6053,109230.0
2024-07-01 09:40:00,78.15,78.36,77.96,78.33,72226.0,75.6149,75.8181,75.4311,75.7891,72226.0
2024-07-01 09:50:00,78.35,78.47,78.26,78.31,45529.0,75.8085,75.9246,75.7214,75.7697,45529.0
2024-07-01 10:00:00,78.34,78.41,78.28,78.34,96892.0,75.7988,75.8665,75.7407,75.7988,96892.0
2024-07-01 10:10:00,78.33,78.36,77.91,77.94,38108.0,75.7891,75.8181,75.3827,75.4118,38108.0
2024-07-01 10:20:00,77.93,77.93,77.68,77.72,20732.0,75.4021,75.4021,75.1602,75.1989,20732.0
2024-07-01 10:30:00,77.72,77.73,77.48,77.73,26513.0,75.1989,75.2086,74.9667,75.2086,26513.0
2024-07-01 10:40:00,77.71,77.79,77.59,77.61,26672.0,75.1892,75.2666,75.0731,75.0925,26672.0
2024-07-01 10:50:00,77.62,77.67,77.52,77.55,24333.0,75.1021,75.1505,75.0054,75.0344,24333.0
2024-07-01 11:00:00,77.56,77.62,77.52,77.62,22212.0,75.0441,75.1021,75.0054,75.1021,22212.0
2024-07-01 11:10:00,77.62,77.62,77.43,77.46,27839.0,75.1021,75.1021,74.9183,74.9473,27839.0
2024-07-01 11:20:00,77.45,77.5,77.4,77.47,19416.0,74.9376,74.986,74.8893,74.957,19416.0
2024-07-01 11:30:00,77.49,77.55,77.39,77.42,26780.0,74.9763,75.0344,74.8796,74.9086,26780.0
2024-07-01 11:40:00,77.41,77.5,77.37,77.48,18819.0,74.8989,74.986,74.8602,74.9667,18819.0
2024-07-01 11:50:00,77.48,77.57,77.48,77.49,28606.0,74.9667,75.0538,74.9667,74.9763,28606.0
2024-07-01 12:00:00,77.47,77.48,77.35,77.36,33379.0,74.957,74.9667,74.8409,74.8506,33379.0
2024-07-01 12:10:00,77.37,77.41,77.33,77.38,32419.0,74.8602,74.8989,74.8215,74.8699,32419.0
2024-07-01 12:20:00,77.39,77.51,77.37,77.5,25571.0,74.8796,74.9957,74.8602,74.986,25571.0
2024-07-01 12:30:00,77.49,77.51,77.44,77.5,23251.0,74.9763,74.9957,74.928,74.986,23251.0
2024-07-01 12:40:00,77.5,77.52,77.44,77.45,20301.0,74.986,75.0054,74.928,74.9376,20301.0
2024-07-01 12:50:00,77.45,77.53,77.42,77.5,39317.0,74.9376,75.0151,74.9086,74.986,39317.0
2024-07-01 13:00:00,77.49,77.74,77.49,77.73,47605.0,74.9763,75.2182,74.9763,75.2086,47605.0
2024-07-01 13:10:00,77.72,77.74,77.58,77.63,45722.0,75.1989,75.2182,75.0634,75.1118,45722.0
2024-07-01 13:20:00,77.64,77.64,77.53,77.53,60663.0,75.1215,75.1215,75.0151,75.0151,60663.0
2024-07-01 13:30:00,77.52,77.53,77.45,77.45,15802.0,75.0054,75.0151,74.9376,74.9376,15802.0
2024-07-01 13:40:00,77.45,77.45,77.34,77.4,18733.0,74.9376,74.9376,74.8312,74.8893,18733.0
2024-07-01 13:50:00,77.39,77.46,77.39,77.44,16695.0,74.8796,74.9473,74.8796,74.928,16695.0
2024-07-01 14:00:00,77.42,77.42,77.26,77.26,21095.0,74.9086,74.9086,74.7538,74.7538,21095.0
2024-07-01 14:10:00,77.25,77.32,77.24,77.25,22515.0,74.7441,74.8119,74.7345,74.7441,22515.0
2024-07-01 14:20:00,77.24,77.24,77.14,77.15,59611.0,74.7345,74.7345,74.6377,74.6474,59611.0
2024-07-01 14:30:00,77.15,77.17,77.11,77.15,20069.0,74.6474,74.6667,74.6087,74.6474,20069.0
2024-07-01 14:40:00,77.14,77.15,77.05,77.08,36989.0,74.6377,74.6474,74.5506,74.5796,36989.0
2024-07-01 14:50:00,77.08,77.16,77.07,77.1,25891.0,74.5796,74.6571,74.57,74.599,25891.0
2024-07-01 15:00:00,77.11,77.14,77.07,77.1,32270.0,74.6087,74.6377,74.57,74.599,32270.0
2024-07-01 15:10:00,77.11,77.14,77.06,77.13,23149.0,74.6087,74.6377,74.5603,74.628,23149.0
2024-07-01 15:20:00,77.14,77.14,77.03,77.09,47557.0,74.6377,74.6377,74.5313,74.5893,47557.0
2024-07-01 15:30:00,77.08,77.11,77.04,77.09,54056.0,74.5796,74.6087,74.5409,74.5893,54056.0
2024-07-01 15:40:00,77.09,77.18,77.05,77.11,77566.0,74.5893,74.6764,74.5506,74.6087,77566.0
2024-07-01 15:50:00,77.11,77.15,76.96,77.0,295965.0,74.6087,74.6474,74.4635,74.5022,295965.0
2024-07-02 09:30:00,77.28,77.44,77.0,77.43,105330.0,74.7732,74.928,74.5022,74.9183,105330.0
2024-07-02 09:40:00,77.42,77.62,77.24,77.45,69096.0,74.9086,75.1021,74.7345,74.9376,69096.0
2024-07-02 09:50:00,77.45,77.55,77.35,77.38,17295.0,74.9376,75.0344,74.8409,74.8699,17295.0
2024-07-02 10:00:00,77.4,77.45,77.28,77.31,48317.0,74.8893,74.9376,74.7732,74.8022,48317.0
2024-07-02 10:10:00,77.36,77.39,77.28,77.37,12369.0,74.8506,74.8796,74.7732,74.8602,12369.0
2024-07-02 10:20:00,77.35,77.52,77.34,77.49,38451.0,74.8409,75.0054,74.8312,74.9763,38451.0
2024-07-02 10:30:00,77.5,77.67,77.48,77.56,70034.0,74.986,75.1505,74.9667,75.0441,70034.0
2024-07-02 10:40:00,77.56,77.58,77.44,77.5,63178.0,75.0441,75.0634,74.928,74.986,63178.0
2024-07-02 10:50:00,77.5,77.56,77.48,77.51,43019.0,74.986,75.0441,74.9667,74.9957,43019.0
2024-07-02 11:00:00,77.5,77.51,77.39,77.41,29941.0,74.986,74.9957,74.8796,74.8989,29941.0
2024-07-02 11:10:00,77.41,77.5,77.39,77.39,28078.0,74.8989,74.986,74.8796,74.8796,28078.0
2024-07-02 11:20:00,77.38,77.43,77.33,77.4,23748.0,74.8699,74.9183,74.8215,74.8893,23748.0
2024-07-02 11:30:00,77.4,77.47,77.35,77.42,21923.0,74.8893,74.957,74.8409,74.9086,21923.0
2024-07-02 11:40:00,77.43,77.51,77.4,77.5,18877.0,74.9183,74.9957,74.8893,74.986,18877.0
2024-07-02 11:50:00,77.49,77.52,77.46,77.5,44511.0,74.9763,75.0054,74.9473,74.986,44511.0
2024-07-02 12:00:00,77.5,77.51,77.41,77.43,28202.0,74.986,74.9957,74.8989,74.9183,28202.0
2024-07-02 12:10:00,77.42,77.5,77.42,77.45,16288.0,74.9086,74.986,74.9086,74.9376,16288.0
2024-07-02 12:20:00,77.45,77.45,77.39,77.39,13666.0,74.9376,74.9376,74.8796,74.8796,13666.0
2024-07-02 12:30:00,77.39,77.44,77.38,77.41,14467.0,74.8796,74.928,74.8699,74.8989,14467.0
2024-07-02 12:40:00,77.4,77.4,77.34,77.35,11648.0,74.8893,74.8893,74.8312,74.8409,11648.0
2024-07-02 12:50:00,77.34,77.36,77.28,77.31,16142.0,74.8312,74.8506,74.7732,74.8022,16142.0
2024-07-02 13:00:00,77.3,77.3,77.25,77.25,16996.0,74.7925,74.7925,74.7441,74.7441,16996.0
2024-07-02 13:10:00,77.26,77.31,77.24,77.31,16710.0,74.7538,74.8022,74.7345,74.8022,16710.0
2024-07-02 13:20:00,77.3,77.37,77.3,77.34,9655.0,74.7925,74.8602,74.7925,74.8312,9655.0
2024-07-02 13:30:00,77.34,77.35,77.25,77.26,15285.0,74.8312,74.8409,74.7441,74.7538,15285.0
2024-07-02 13:40:00,77.26,77.3,77.24,77.3,17230.0,74.7538,74.7925,74.7345,74.7925,17230.0
2024-07-02 13:50:00,77.3,77.43,77.3,77.33,26126.0,74.7925,74.9183,74.7925,74.8215,26126.0
2024-07-02 14:00:00,77.34,77.44,77.34,77.44,13646.0,74.8312,74.928,74.8312,74.928,13646.0
2024-07-02 14:10:00,77.44,77.47,77.43,77.47,52918.0,74.928,74.957,74.9183,74.957,52918.0
2024-07-02 14:20:00,77.47,77.58,77.47,77.54,30018.0,74.957,75.0634,74.957,75.0247,30018.0
2024-07-02 14:30:00,77.54,77.59,77.54,77.57,42073.0,75.0247,75.0731,75.0247,75.0538,42073.0
2024-07-02 14:40:00,77.58,77.61,77.55,77.6,27276.0,75.0634,75.0925,75.0344,75.0828,27276.0
2024-07-02 14:50:00,77.59,77.6,77.5,77.53,22132.0,75.0731,75.0828,74.986,75.0151,22132.0
2024-07-02 15:00:00,77.52,77.66,77.51,77.64,17736.0,75.0054,75.1408,74.9957,75.1215,17736.0
2024-07-02 15:10:00,77.64,77.71,77.62,77.69,24395.0,75.1215,75.1892,75.1021,75.1699,24395.0
2024-07-02 15:20:00,77.7,77.73,77.67,77.73,41875.0,75.1795,75.2086,75.1505,75.2086,41875.0
2024-07-02 15:30:00,77.72,77.74,77.68,77.73,33957.0,75.1989,75.2182,75.1602,75.2086,33957.0
2024-07-02 15:40:00,77.73,77.84,77.72,77.76,54522.0,75.2086,75.315,75.1989,75.2376,54522.0
2024-07-02 15:50:00,77.75,77.75,77.43,77.55,330999.0,75.2279,75.2279,74.9183,75.0344,330999.0
2024-07-03 09:30:00,77.61,77.95,77.56,77.72,61264.0,75.0925,75.4214,75.0441,75.1989,61264.0
2024-07-03 09:40:00,77.72,77.93,77.68,77.85,25786.0,75.1989,75.4021,75.1602,75.3247,25786.0
2024-07-03 09:50:00,77.85,78.07,77.8,78.02,29187.0,75.3247,75.5375,75.2763,75.4892,29187.0
2024-07-03 10:00:00,78.03,78.38,78.03,78.25,86949.0,75.4988,75.8375,75.4988,75.7117,86949.0
2024-07-03 10:10:00,78.27,78.36,78.21,78.26,37540.0,75.731,75.8181,75.673,75.7214,37540.0
2024-07-03 10:20:00,78.25,78.29,78.15,78.19,59266.0,75.7117,75.7504,75.6149,75.6536,59266.0
2024-07-03 10:30:00,78.2,78.24,78.06,78.06,25374.0,75.6633,75.702,75.5279,75.5279,25374.0
2024-07-03 10:40:00,78.06,78.1,78.0,78.05,27728.0,75.5279,75.5666,75.4698,75.5182,27728.0
2024-07-03 10:50:00,78.05,78.14,77.93,77.96,21566.0,75.5182,75.6053,75.4021,75.4311,21566.0
2024-07-03 11:00:00,77.97,78.08,77.93,77.95,18124.0,75.4408,75.5472,75.4021,75.4214,18124.0
2024-07-03 11:10:00,77.95,78.0,77.84,77.87,18942.0,75.4214,75.4698,75.315,75.344,18942.0
2024-07-03 11:20:00,77.87,77.96,77.79,77.79,23202.0,75.344,75.4311,75.2666,75.2666,23202.0
2024-07-03 11:30:00,77.79,77.98,77.78,77.97,19334.0,75.2666,75.4505,75.2569,75.4408,19334.0
2024-07-03 11:40:00,77.96,77.97,77.76,77.76,21913.0,75.4311,75.4408,75.2376,75.2376,21913.0
2024-07-03 11:50:00,77.76,77.8,77.72,77.76,33522.0,75.2376,75.2763,75.1989,75.2376,33522.0
2024-07-03 12:00:00,77.75,77.76,77.65,77.76,20770.0,75.2279,75.2376,75.1312,75.2376,20770.0
2024-07-03 12:10:00,77.76,77.92,77.74,77.88,22668.0,75.2376,75.3924,75.2182,75.3537,22668.0
2024-07-03 12:20:00,77.89,77.9,77.81,77.82,19291.0,75.3634,75.373,75.286,75.2956,19291.0
2024-07-03 12:30:00,77.82,77.84,77.65,77.69,34855.0,75.2956,75.315,75.1312,75.1699,34855.0
2024-07-03 12:40:00,77.68,77.8,77.68,77.75,41522.0,75.1602,75.2763,75.1602,75.2279,41522.0
2024-07-03 12:50:00,77.74,77.85,77.7,77.71,110958.0,75.2182,75.3247,75.1795,75.1892,110958.0
2024-07-05 09:30:00,77.83,77.86,77.47,77.82,98126.0,75.3053,75.3343,74.957,75.2956,98126.0
2024-07-05 09:40:00,77.85,78.12,77.82,77.82,45255.0,75.3247,75.5859,75.2956,75.2956,45255.0
2024-07-05 09:50:00,77.84,77.95,77.79,77.89,37752.0,75.315,75.4214,75.2666,75.3634,37752.0
2024-07-05 10:00:00,77.9,77.95,77.65,77.75,57416.0,75.373,75.4214,75.1312,75.2279,57416.0
2024-07-05 10:10:00,77.72,77.87,77.67,77.81,37517.0,75.1989,75.344,75.1505,75.286,37517.0
2024-07-05 10:20:00,77.82,78.0,77.82,77.97,30959.0,75.2956,75.4698,75.2956,75.4408,30959.0
2024-07-05 10:30:00,77.96,77.97,77.88,77.97,18129.0,75.4311,75.4408,75.3537,75.4408,18129.0
2024-07-05 10:40:00,77.97,78.03,77.94,77.99,20119.0,75.4408,75.4988,75.4118,75.4601,20119.0
2024-07-05 10:50:00,77.98,78.13,77.97,78.13,21359.0,75.4505,75.5956,75.4408,75.5956,21359.0
2024-07-05 11:00:00,78.14,78.14,78.03,78.1,23844.0,75.6053,75.6053,75.4988,75.5666,23844.0
2024-07-05 11:10:00,78.11,78.17,78.07,78.16,22699.0,75.5762,75.6343,75.5375,75.6246,22699.0
2024-07-05 11:20:00,78.16,78.2,78.1,78.16,27211.0,75.6246,75.6633,75.5666,75.6246,27211.0
2024-07-05 11:30:00,78.17,78.33,78.09,78.33,31224.0,75.6343,75.7891,75.5569,75.7891,31224.0
2024-07-05 11:40:00,78.37,78.63,78.35,78.59,46766.0,75.8278,76.0794,75.8085,76.0407,46766.0
2024-07-05 11:50:00,78.59,78.59,78.34,78.34,28862.0,76.0407,76.0407,75.7988,75.7988,28862.0
2024-07-05 12:00:00,78.35,78.36,78.24,78.24,16265.0,75.8085,75.8181,75.702,75.702,16265.0
2024-07-05 12:10:00,78.25,78.26,78.05,78.07,15364.0,75.7117,75.7214,75.5182,75.5375,15364.0
2024-07-05 12:20:00,78.07,78.11,78.03,78.03,14348.0,75.5375,75.5762,75.4988,75.4988,14348.0
2024-07-05 12:30:00,78.02,78.05,77.99,78.05,12671.0,75.4892,75.5182,75.4601,75.5182,12671.0
2024-07-05 12:40:00,78.05,78.09,78.04,78.09,8636.0,75.5182,75.5569,75.5085,75.5569,8636.0
2024-07-05 12:50:00,78.09,78.14,78.07,78.13,7383.0,75.5569,75.6053,75.5375,75.5956,7383.0
2024-07-05 13:00:00,78.14,78.2,78.1,78.19,12463.0,75.6053,75.6633,75.5666,75.6536,12463.0
2024-07-05 13:10:00,78.19,78.2,78.14,78.15,8279.0,75.6536,75.6633,75.6053,75.6149,8279.0
2024-07-05 13:20:00,78.14,78.18,78.1,78.11,33775.0,75.6053,75.644,75.5666,75.5762,33775.0
2024-07-05 13:30:00,78.11,78.11,78.05,78.1,25395.0,75.5762,75.5762,75.5182,75.5666,25395.0
2024-07-05 13:40:00,78.1,78.14,78.09,78.09,11003.0,75.5666,75.6053,75.5569,75.5569,11003.0
2024-07-05 13:50:00,78.09,78.12,78.05,78.09,63778.0,75.5569,75.5859,75.5182,75.5569,63778.0
2024-07-05 14:00:00,78.09,78.12,77.97,77.99,16309.0,75.5569,75.5859,75.4408,75.4601,16309.0
2024-07-05 14:10:00,77.98,78.03,77.97,78.01,6167.0,75.4505,75.4988,75.4408,75.4795,6167.0
2024-07-05 14:20:00,78.01,78.06,77.99,78.03,9823.0,75.4795,75.5279,75.4601,75.4988,9823.0
2024-07-05 14:30:00,78.02,78.06,77.95,77.97,8922.0,75.4892,75.5279,75.4214,75.4408,8922.0
2024-07-05 14:40:00,77.96,77.97,77.91,77.93,9587.0,75.4311,75.4408,75.3827,75.4021,9587.0
2024-07-05 14:50:00,77.92,77.96,77.91,77.92,26680.0,75.3924,75.4311,75.3827,75.3924,26680.0
2024-07-05 15:00:00,77.91,77.93,77.79,77.81,24565.0,75.3827,75.4021,75.2666,75.286,24565.0
2024-07-05 15:10:00,77.8,77.86,77.8,77.85,11398.0,75.2763,75.3343,75.2763,75.3247,11398.0
2024-07-05 15:20:00,77.84,77.86,77.75,77.77,25087.0,75.315,75.3343,75.2279,75.2473,25087.0
2024-07-05 15:30:00,77.78,77.94,77.78,77.93,27730.0,75.2569,75.4118,75.2569,75.4021,27730.0
2024-07-05 15:40:00,77.94,78.17,77.94,78.15,50533.0,75.4118,75.6343,75.4118,75.6149,50533.0
2024-07-05 15:50:00,78.14,78.2,78.02,78.04,204266.0,75.6053,75.6633,75.4892,75.5085,204266.0
2024-07-08 09:30:00,78.02,78.05,77.75,77.92,67182.0,75.4892,75.5182,75.2279,75.3924,67182.0
2024-07-08 09:40:00,77.92,78.04,77.91,77.95,23154.0,75.3924,75.5085,75.3827,75.4214,23154.0
2024-07-08 09:50:00,77.94,78.03,77.92,77.97,27366.0,75.4118,75.4988,75.3924,75.4408,27366.0
2024-07-08 10:00:00,77.97,78.09,77.93,77.97,43065.0,75.4408,75.5569,75.4021,75.4408,43065.0
2024-07-08 10:10:00,77.99,78.07,77.96,77.97,59808.0,75.4601,75.5375,75.4311,75.4408,59808.0
2024-07-08 10:20:00,77.95,78.01,77.87,77.98,30650.0,75.4214,75.4795,75.344,75.4505,30650.0
2024-07-08 10:30:00,77.97,77.98,77.86,77.92,23086.0,75.4408,75.4505,75.3343,75.3924,23086.0
2024-07-08 10:40:00,77.93,77.93,77.84,77.87,23560.0,75.4021,75.4021,75.315,75.344,23560.0
2024-07-08 10:50:00,77.87,77.91,77.79,77.82,25778.0,75.344,75.3827,75.2666,75.2956,25778.0
2024-07-08 11:00:00,77.8,77.96,77.76,77.93,31285.0,75.2763,75.4311,75.2376,75.4021,31285.0
2024-07-08 11:10:00,77.93,77.93,77.73,77.75,20484.0,75.4021,75.4021,75.2086,75.2279,20484.0
2024-07-08 11:20:00,77.76,77.76,77.66,77.67,23380.0,75.2376,75.2376,75.1408,75.1505,23380.0
2024-07-08 11:30:00,77.67,77.76,77.65,77.75,22726.0,75.1505,75.2376,75.1312,75.2279,22726.0
2024-07-08 11:40:00,77.75,77.77,77.7,77.75,17029.0,75.2279,75.2473,75.1795,75.2279,17029.0
2024-07-08 11:50:00,77.76,77.8,77.74,77.8,22471.0,75.2376,75.2763,75.2182,75.2763,22471.0
2024-07-08 12:00:00,77.81,77.94,77.78,77.93,25286.0,75.286,75.4118,75.2569,75.4021,25286.0
2024-07-08 12:10:00,77.93,78.0,77.89,77.98,16814.0,75.4021,75.4698,75.3634,75.4505,16814.0
2024-07-08 12:20:00,78.0,78.06,77.99,78.05,16477.0,75.4698,75.5279,75.4601,75.5182,16477.0
2024-07-08 12:30:00,78.05,78.2,78.04,78.2,17725.0,75.5182,75.6633,75.5085,75.6633,17725.0
2024-07-08 12:40:00,78.19,78.22,78.14,78.14,31703.0,75.6536,75.6827,75.6053,75.6053,31703.0
2024-07-08 12:50:00,78.11,78.11,78.04,78.06,14094.0,75.5762,75.5762,75.5085,75.5279,14094.0
2024-07-08 13:00:00,78.05,78.06,77.9,77.91,28037.0,75.5182,75.5279,75.373,75.3827,28037.0
2024-07-08 13:10:00,77.9,77.93,77.86,77.92,13700.0,75.373,75.4021,75.3343,75.3924,13700.0
2024-07-08 13:20:00,77.92,77.92,77.86,77.87,29348.0,75.3924,75.3924,75.3343,75.344,29348.0
2024-07-08 13:30:00,77.88,77.94,77.86,77.92,15837.0,75.3537,75.4118,75.3343,75.3924,15837.0
2024-07-08 13:40:00,77.92,77.99,77.9,77.99,14751.0,75.3924,75.4601,75.373,75.4601,14751.0
2024-07-08 13:50:00,78.0,78.02,77.97,78.0,16547.0,75.4698,75.4892,75.4408,75.4698,16547.0
2024-07-08 14:00:00,78.01,78.06,77.99,78.06,18412.0,75.4795,75.5279,75.4601,75.5279,18412.0
2024-07-08 14:10:00,78.06,78.06,77.99,78.01,30524.0,75.5279,75.5279,75.4601,75.4795,30524.0
2024-07-08 14:20:00,78.01,78.01,77.95,77.97,22940.0,75.4795,75.4795,75.4214,75.4408,22940.0
2024-07-08 14:30:00,77.97,78.04,77.94,77.95,22813.0,75.4408,75.5085,75.4118,75.4214,22813.0
2024-07-08 14:40:00,77.95,77.95,77.78,77.85,23798.0,75.4214,75.4214,75.2569,75.3247,23798.0
2024-07-08 14:50:00,77.84,77.87,77.8,77.82,20819.0,75.315,75.344,75.2763,75.2956,20819.0
2024-07-08 15:00:00,77.82,77.82,77.71,77.71,31339.0,75.2956,75.2956,75.1892,75.1892,31339.0
2024-07-08 15:10:00,77.71,77.77,77.67,77.67,34002.0,75.1892,75.2473,75.1505,75.1505,34002.0
2024-07-08 15:20:00,77.67,77.72,77.64,77.7,43023.0,75.1505,75.1989,75.1215,75.1795,43023.0
2024-07-08 15:30:00,77.69,77.81,77.67,77.8,31185.0,75.1699,75.286,75.1505,75.2763,31185.0
2024-07-08 15:40:00,77.79,77.79,77.62,77.66,60172.0,75.2666,75.2666,75.1021,75.1408,60172.0
2024-07-08 15:50:00,77.66,77.87,77.65,77.81,222558.0,75.1408,75.344,75.1312,75.286,222558.0
2024-07-09 09:30:00,77.71,78.0,77.71,77.88,44978.0,75.1892,75.4698,75.1892,75.3537,44978.0
2024-07-09 09:40:00,77.92,78.05,77.87,78.02,14422.0,75.3924,75.5182,75.344,75.4892,14422.0
2024-07-09 09:50:00,78.02,78.12,77.94,78.05,17144.0,75.4892,75.5859,75.4118,75.5182,17144.0
2024-07-09 10:00:00,78.04,78.15,78.01,78.02,34837.0,75.5085,75.6149,75.4795,75.4892,34837.0
2024-07-09 10:10:00,78.02,78.03,77.77,77.78,28630.0,75.4892,75.4988,75.2473,75.2569,28630.0
2024-07-09 10:20:00,77.77,77.95,77.76,77.88,20253.0,75.2473,75.4214,75.2376,75.3537,20253.0
2024-07-09 10:30:00,77.87,77.92,77.85,77.87,12830.0,75.344,75.3924,75.3247,75.344,12830.0
2024-07-09 10:40:00,77.88,77.93,77.87,77.92,8788.0,75.3537,75.4021,75.344,75.3924,8788.0
2024-07-09 10:50:00,77.91,78.06,77.86,78.06,17394.0,75.3827,75.5279,75.3343,75.5279,17394.0
2024-07-09 11:00:00,78.05,78.18,78.02,78.08,21334.0,75.5182,75.644,75.4892,75.5472,21334.0
2024-07-09 11:10:00,78.09,78.18,78.05,78.06,15705.0,75.5569,75.644,75.5182,75.5279,15705.0
2024-07-09 11:20:00,78.07,78.16,78.04,78.16,6621.0,75.5375,75.6246,75.5085,75.6246,6621.0
2024-07-09 11:30:00,78.17,78.23,78.14,78.21,18490.0,75.6343,75.6923,75.6053,75.673,18490.0
2024-07-09 11:40:00,78.21,78.42,78.19,78.42,42885.0,75.673,75.8762,75.6536,75.8762,42885.0
2024-07-09 11:50:00,78.42,78.45,78.37,78.45,31308.0,75.8762,75.9052,75.8278,75.9052,31308.0
2024-07-09 12:00:00,78.45,78.46,78.35,78.36,29020.0,75.9052,75.9149,75.8085,75.8181,29020.0
2024-07-09 12:10:00,78.36,78.47,78.34,78.46,33338.0,75.8181,75.9246,75.7988,75.9149,33338.0
2024-07-09 12:20:00,78.46,78.57,78.43,78.54,35286.0,75.9149,76.0213,75.8859,75.9923,35286.0
2024-07-09 12:30:00,78.54,78.59,78.51,78.55,25234.0,75.9923,76.0407,75.9633,76.002,25234.0
2024-07-09 12:40:00,78.55,78.71,78.54,78.67,26430.0,76.002,76.1568,75.9923,76.1181,26430.0
2024-07-09 12:50:00,78.64,78.69,78.58,78.67,56590.0,76.089,76.1374,76.031,76.1181,56590.0
2024-07-09 13:00:00,78.65,78.69,78.54,78.55,34606.0,76.0987,76.1374,75.9923,76.002,34606.0
2024-07-09 13:10:00,78.55,78.61,78.5,78.51,34243.0,76.002,76.06,75.9536,75.9633,34243.0
2024-07-09 13:20:00,78.51,78.7,78.48,78.68,36884.0,75.9633,76.1471,75.9342,76.1277,36884.0
2024-07-09 13:30:00,78.68,78.68,78.54,78.55,41372.0,76.1277,76.1277,75.9923,76.002,41372.0
2024-07-09 13:40:00,78.55,78.58,78.5,78.55,34902.0,76.002,76.031,75.9536,76.002,34902.0
2024-07-09 13:50:00,78.54,78.57,78.5,78.5,46719.0,75.9923,76.0213,75.9536,75.9536,46719.0
2024-07-09 14:00:00,78.49,78.52,78.45,78.49,39081.0,75.9439,75.9729,75.9052,75.9439,39081.0
2024-07-09 14:10:00,78.51,78.51,78.34,78.36,34651.0,75.9633,75.9633,75.7988,75.8181,34651.0
2024-07-09 14:20:00,78.34,78.35,78.27,78.27,56239.0,75.7988,75.8085,75.731,75.731,56239.0
2024-07-09 14:30:00,78.27,78.32,78.15,78.31,47610.0,75.731,75.7794,75.6149,75.7697,47610.0
2024-07-09 14:40:00,78.31,78.35,78.25,78.33,42120.0,75.7697,75.8085,75.7117,75.7891,42120.0
2024-07-09 14:50:00,78.34,78.35,78.28,78.34,34174.0,75.7988,75.8085,75.7407,75.7988,34174.0
2024-07-09 15:00:00,78.34,78.34,78.19,78.25,54489.0,75.7988,75.7988,75.6536,75.7117,54489.0
2024-07-09 15:10:00,78.24,78.24,78.16,78.18,18017.0,75.702,75.702,75.6246,75.644,18017.0
2024-07-09 15:20:00,78.17,78.22,78.12,78.16,40900.0,75.6343,75.6827,75.5859,75.6246,40900.0
2024-07-09 15:30:00,78.17,78.31,78.13,78.24,29913.0,75.6343,75.7697,75.5956,75.702,29913.0
2024-07-09 15:40:00,78.23,78.31,78.19,78.28,52647.0,75.6923,75.7697,75.6536,75.7407,52647.0
2024-07-09 15:50:00,78.27,78.28,78.08,78.14,212416.0,75.731,75.7407,75.5472,75.6053,212416.0
2024-07-10 09:30:00,78.43,78.54,78.0,78.09,58559.0,75.8859,75.9923,75.4698,75.5569,58559.0
2024-07-10 09:40:00,78.06,78.12,77.92,77.99,42425.0,75.5279,75.5859,75.3924,75.4601,42425.0
2024-07-10 09:50:00,77.99,78.28,77.98,78.13,25995.0,75.4601,75.7407,75.4505,75.5956,25995.0
2024-07-10 10:00:00,78.13,78.17,77.97,77.97,37819.0,75.5956,75.6343,75.4408,75.4408,37819.0
2024-07-10 10:10:00,77.96,78.14,77.96,78.06,46439.0,75.4311,75.6053,75.4311,75.5279,46439.0
2024-07-10 10:20:00,78.07,78.24,78.05,78.12,50153.0,75.5375,75.702,75.5182,75.5859,50153.0
2024-07-10 10:30:00,78.13,78.21,78.07,78.16,20864.0,75.5956,75.673,75.5375,75.6246,20864.0
2024-07-10 10:40:00,78.16,78.19,78.08,78.12,14972.0,75.6246,75.6536,75.5472,75.5859,14972.0
2024-07-10 10:50:00,78.1,78.18,78.07,78.16,13013.0,75.5666,75.644,75.5375,75.6246,13013.0
2024-07-10 11:00:00,78.17,78.27,78.15,78.22,95344.0,75.6343,75.731,75.6149,75.6827,95344.0
2024-07-10 11:10:00,78.22,78.22,78.1,78.14,14286.0,75.6827,75.6827,75.5666,75.6053,14286.0
2024-07-10 11:20:00,78.13,78.16,78.06,78.08,15619.0,75.5956,75.6246,75.5279,75.5472,15619.0
2024-07-10 11:30:00,78.06,78.07,77.89,77.89,18840.0,75.5279,75.5375,75.3634,75.3634,18840.0
2024-07-10 11:40:00,77.88,78.0,77.85,77.97,50310.0,75.3537,75.4698,75.3247,75.4408,50310.0
2024-07-10 11:50:00,77.98,77.98,77.86,77.92,16728.0,75.4505,75.4505,75.3343,75.3924,16728.0
2024-07-10 12:00:00,77.92,77.93,77.88,77.89,13949.0,75.3924,75.4021,75.3537,75.3634,13949.0
2024-07-10 12:10:00,77.9,77.94,77.88,77.93,12016.0,75.373,75.4118,75.3537,75.4021,12016.0
2024-07-10 12:20:00,77.93,78.04,77.9,77.99,28908.0,75.4021,75.5085,75.373,75.4601,28908.0
2024-07-10 12:30:00,78.01,78.01,77.79,77.99,24273.0,75.4795,75.4795,75.2666,75.4601,24273.0
2024-07-10 12:40:00,77.97,78.1,77.97,78.09,34099.0,75.4408,75.5666,75.4408,75.5569,34099.0
2024-07-10 12:50:00,78.11,78.11,78.06,78.06,9635.0,75.5762,75.5762,75.5279,75.5279,9635.0
2024-07-10 13:00:00,78.06,78.14,78.05,78.13,16193.0,75.5279,75.6053,75.5182,75.5956,16193.0
2024-07-10 13:10:00,78.14,78.19,78.1,78.19,14887.0,75.6053,75.6536,75.5666,75.6536,14887.0
2024-07-10 13:20:00,78.19,78.2,78.08,78.09,13708.0,75.6536,75.6633,75.5472,75.5569,13708.0
2024-07-10 13:30:00,78.08,78.08,78.03,78.08,15654.0,75.5472,75.5472,75.4988,75.5472,15654.0
2024-07-10 13:40:00,78.08,78.12,78.06,78.07,13171.0,75.5472,75.5859,75.5279,75.5375,13171.0
2024-07-10 13:50:00,78.08,78.13,78.06,78.12,11901.0,75.5472,75.5956,75.5279,75.5859,11901.0
2024-07-10 14:00:00,78.12,78.12,77.98,77.99,13307.0,75.5859,75.5859,75.4505,75.4601,13307.0
2024-07-10 14:10:00,77.99,78.05,77.98,78.04,14308.0,75.4601,75.5182,75.4505,75.5085,14308.0
2024-07-10 14:20:00,78.05,78.06,77.98,77.99,17102.0,75.5182,75.5279,75.4505,75.4601,17102.0
2024-07-10 14:30:00,77.99,78.07,77.99,78.06,6994.0,75.4601,75.5375,75.4601,75.5279,6994.0
2024-07-10 14:40:00,78.05,78.14,78.04,78.12,47511.0,75.5182,75.6053,75.5085,75.5859,47511.0
2024-07-10 14:50:00,78.11,78.18,78.09,78.18,47696.0,75.5762,75.644,75.5569,75.644,47696.0
2024-07-10 15:00:00,78.19,78.28,78.15,78.27,38645.0,75.6536,75.7407,75.6149,75.731,38645.0
2024-07-10 15:10:00,78.27,78.34,78.26,78.33,22462.0,75.731,75.7988,75.7214,75.7891,22462.0
2024-07-10 15:20:00,78.33,78.41,78.29,78.29,36124.0,75.7891,75.8665,75.7504,75.7504,36124.0
2024-07-10 15:30:00,78.27,78.34,78.2,78.2,33814.0,75.731,75.7988,75.6633,75.6633,33814.0
2024-07-10 15:40:00,78.19,78.2,78.07,78.09,48066.0,75.6536,75.6633,75.5375,75.5569,48066.0
2024-07-10 15:50:00,78.09,78.49,78.09,78.42,227079.0,75.5569,75.9439,75.5569,75.8762,227079.0
2024-07-11 09:30:00,78.7,78.88,78.61,78.73,99237.0,76.1471,76.3213,76.06,76.1761,99237.0
2024-07-11 09:40:00,78.75,79.05,78.73,78.99,70671.0,76.1955,76.4857,76.1761,76.4277,70671.0
2024-07-11 09:50:00,79.05,79.29,79.04,79.24,49556.0,76.4857,76.718,76.4761,76.6696,49556.0
2024-07-11 10:00:00,79.24,79.57,79.24,79.57,78315.0,76.6696,76.9889,76.6696,76.9889,78315.0
2024-07-11 10:10:00,79.55,79.68,79.52,79.65,37452.0,76.9695,77.0953,76.9405,77.0663,37452.0
2024-07-11 10:20:00,79.66,79.69,79.5,79.51,35852.0,77.076,77.105,76.9211,76.9308,35852.0
2024-07-11 10:30:00,79.5,79.55,79.35,79.37,29573.0,76.9211,76.9695,76.776,76.7954,29573.0
2024-07-11 10:40:00,79.36,79.47,79.27,79.46,27159.0,76.7857,76.8921,76.6986,76.8824,27159.0
2024-07-11 10:50:00,79.45,79.47,79.21,79.26,15878.0,76.8728,76.8921,76.6406,76.6889,15878.0
2024-07-11 11:00:00,79.27,79.55,79.27,79.51,62920.0,76.6986,76.9695,76.6986,76.9308,62920.0
2024-07-11 11:10:00,79.53,79.62,79.52,79.56,57948.0,76.9502,77.0373,76.9405,76.9792,57948.0
2024-07-11 11:20:00,79.56,79.6,79.48,79.57,30234.0,76.9792,77.0179,76.9018,76.9889,30234.0
2024-07-11 11:30:00,79.57,79.73,79.55,79.72,63367.0,76.9889,77.1437,76.9695,77.134,63367.0
2024-07-11 11:40:00,79.72,79.83,79.69,79.76,40258.0,77.134,77.2404,77.105,77.1727,40258.0
2024-07-11 11:50:00,79.76,79.83,79.67,79.74,40342.0,77.1727,77.2404,77.0856,77.1534,40342.0
2024-07-11 12:00:00,79.74,79.75,79.55,79.58,28938.0,77.1534,77.163,76.9695,76.9986,28938.0
2024-07-11 12:10:00,79.59,79.59,79.46,79.46,12736.0,77.0082,77.0082,76.8824,76.8824,12736.0
2024-07-11 12:20:00,79.47,79.57,79.47,79.54,18685.0,76.8921,76.9889,76.8921,76.9599,18685.0
2024-07-11 12:30:00,79.53,79.57,79.45,79.51,19958.0,76.9502,76.9889,76.8728,76.9308,19958.0
2024-07-11 12:40:00,79.52,79.7,79.51,79.67,26526.0,76.9405,77.1147,76.9308,77.0856,26526.0
2024-07-11 12:50:00,79.68,79.8,79.68,79.76,25047.0,77.0953,77.2114,77.0953,77.1727,25047.0
2024-07-11 13:00:00,79.75,79.76,79.6,79.66,24174.0,77.163,77.1727,77.0179,77.076,24174.0
2024-07-11 13:10:00,79.66,79.78,79.65,79.78,41819.0,77.076,77.1921,77.0663,77.1921,41819.0
2024-07-11 13:20:00,79.78,79.97,79.77,79.9,283571.0,77.1921,77.3759,77.1824,77.3082,283571.0
2024-07-11 13:30:00,79.9,79.93,79.87,79.88,39899.0,77.3082,77.3372,77.2791,77.2888,39899.0
2024-07-11 13:40:00,79.87,79.94,79.87,79.94,30882.0,77.2791,77.3469,77.2791,77.3469,30882.0
2024-07-11 13:50:00,79.92,80.07,79.92,79.94,233567.0,77.3275,77.4727,77.3275,77.3469,233567.0
2024-07-11 14:00:00,79.92,80.04,79.92,79.98,37747.0,77.3275,77.4436,77.3275,77.3856,37747.0
2024-07-11 14:10:00,79.98,80.03,79.81,79.83,34828.0,77.3856,77.434,77.2211,77.2404,34828.0
2024-07-11 14:20:00,79.82,79.82,79.63,79.64,37097.0,77.2308,77.2308,77.0469,77.0566,37097.0
2024-07-11 14:30:00,79.63,79.68,79.51,79.55,20796.0,77.0469,77.0953,76.9308,76.9695,20796.0
2024-07-11 14:40:00,79.55,79.63,79.54,79.62,34104.0,76.9695,77.0469,76.9599,77.0373,34104.0
2024-07-11 14:50:00,79.61,79.68,79.58,79.67,32342.0,77.0276,77.0953,76.9986,77.0856,32342.0
2024-07-11 15:00:00,79.67,79.71,79.64,79.68,32655.0,77.0856,77.1243,77.0566,77.0953,32655.0
2024-07-11 15:10:00,79.69,79.79,79.67,79.75,26579.0,77.105,77.2017,77.0856,77.163,26579.0
2024-07-11 15:20:00,79.76,79.85,79.75,79.78,44838.0,77.1727,77.2598,77.163,77.1921,44838.0
2024-07-11 15:30:00,79.79,79.83,79.69,79.69,103954.0,77.2017,77.2404,77.105,77.105,103954.0
2024-07-11 15:40:00,79.69,79.74,79.61,79.7,55426.0,77.105,77.1534,77.0276,77.1147,55426.0
2024-07-11 15:50:00,79.7,79.91,79.7,79.85,238115.0,77.1147,77.3178,77.1147,77.2598,238115.0
2024-07-12 09:30:00,80.0,80.33,79.87,80.27,88038.0,77.4049,77.7242,77.2791,77.6662,88038.0
2024-07-12 09:40:00,80.23,80.33,80.04,80.04,20376.0,77.6275,77.7242,77.4436,77.4436,20376.0
2024-07-12 09:50:00,80.04,80.04,79.77,79.78,28578.0,77.4436,77.4436,77.1824,77.1921,28578.0
2024-07-12 10:00:00,79.78,79.86,79.63,79.77,29933.0,77.1921,77.2695,77.0469,77.1824,29933.0
2024-07-12 10:10:00,79.77,80.1,79.77,80.06,24405.0,77.1824,77.5017,77.1824,77.463,24405.0
2024-07-12 10:20:00,80.08,80.08,79.9,79.97,33163.0,77.4823,77.4823,77.3082,77.3759,33163.0
2024-07-12 10:30:00,79.99,80.02,79.76,79.76,31544.0,77.3953,77.4243,77.1727,77.1727,31544.0
2024-07-12 10:40:00,79.74,79.92,79.74,79.89,28704.0,77.1534,77.3275,77.1534,77.2985,28704.0
2024-07-12 10:50:00,79.89,79.96,79.89,79.89,22612.0,77.2985,77.3662,77.2985,77.2985,22612.0
2024-07-12 11:00:00,79.9,80.04,79.9,80.02,23566.0,77.3082,77.4436,77.3082,77.4243,23566.0
2024-07-12 11:10:00,80.01,80.01,79.92,79.99,15448.0,77.4146,77.4146,77.3275,77.3953,15448.0
2024-07-12 11:20:00,79.99,79.99,79.88,79.91,19173.0,77.3953,77.3953,77.2888,77.3178,19173.0
2024-07-12 11:30:00,79.92,80.03,79.9,79.9,21362.0,77.3275,77.434,77.3082,77.3082,21362.0
2024-07-12 11:40:00,79.91,79.94,79.87,79.92,32405.0,77.3178,77.3469,77.2791,77.3275,32405.0
2024-07-12 11:50:00,79.93,80.1,79.92,80.1,34680.0,77.3372,77.5017,77.3275,77.5017,34680.0
2024-07-12 12:00:00,80.1,80.15,79.98,80.07,52254.0,77.5017,77.5501,77.3856,77.4727,52254.0
2024-07-12 12:10:00,80.07,80.13,80.05,80.13,17974.0,77.4727,77.5307,77.4533,77.5307,17974.0
2024-07-12 12:20:00,80.12,80.15,80.09,80.09,20657.0,77.521,77.5501,77.492,77.492,20657.0
2024-07-12 12:30:00,80.09,80.12,79.97,80.03,27904.0,77.492,77.521,77.3759,77.434,27904.0
2024-07-12 12:40:00,80.02,80.12,80.01,80.08,18727.0,77.4243,77.521,77.4146,77.4823,18727.0
2024-07-12 12:50:00,80.08,80.1,80.04,80.07,24349.0,77.4823,77.5017,77.4436,77.4727,24349.0
2024-07-12 13:00:00,80.07,80.09,80.03,80.09,16046.0,77.4727,77.492,77.434,77.492,16046.0
2024-07-12 13:10:00,80.09,80.1,80.02,80.1,29322.0,77.492,77.5017,77.4243,77.5017,29322.0
2024-07-12 13:20:00,80.09,80.18,80.09,80.16,39726.0,77.492,77.5791,77.492,77.5597,39726.0
2024-07-12 13:30:00,80.15,80.24,80.13,80.24,95914.0,77.5501,77.6371,77.5307,77.6371,95914.0
2024-07-12 13:40:00,80.24,80.25,80.17,80.17,34124.0,77.6371,77.6468,77.5694,77.5694,34124.0
2024-07-12 13:50:00,80.16,80.25,80.13,80.21,32173.0,77.5597,77.6468,77.5307,77.6081,32173.0
2024-07-12 14:00:00,80.19,80.29,80.12,80.27,64310.0,77.5888,77.6855,77.521,77.6662,64310.0
2024-07-12 14:10:00,80.26,80.28,80.1,80.19,19994.0,77.6565,77.6758,77.5017,77.5888,19994.0
2024-07-12 14:20:00,80.18,80.2,80.13,80.19,28442.0,77.5791,77.5984,77.5307,77.5888,28442.0
2024-07-12 14:30:00,80.19,80.19,80.13,80.14,21375.0,77.5888,77.5888,77.5307,77.5404,21375.0
2024-07-12 14:40:00,80.13,80.26,80.13,80.25,18350.0,77.5307,77.6565,77.5307,77.6468,18350.0
2024-07-12 14:50:00,80.24,80.29,80.23,80.26,29492.0,77.6371,77.6855,77.6275,77.6565,29492.0
2024-07-12 15:00:00,80.26,80.27,80.23,80.26,41134.0,77.6565,77.6662,77.6275,77.6565,41134.0
2024-07-12 15:10:00,80.25,80.35,80.24,80.31,36319.0,77.6468,77.7436,77.6371,77.7049,36319.0
2024-07-12 15:20:00,80.31,80.33,80.29,80.3,55698.0,77.7049,77.7242,77.6855,77.6952,55698.0
2024-07-12 15:30:00,80.3,80.33,80.16,80.18,105032.0,77.6952,77.7242,77.5597,77.5791,105032.0
2024-07-12 15:40:00,80.19,80.2,80.05,80.11,123592.0,77.5888,77.5984,77.4533,77.5114,123592.0
2024-07-12 15:50:00,80.09,80.24,79.95,80.03,362900.0,77.492,77.6371,77.3566,77.434,362900.0
2024-07-15 09:30:00,79.52,79.85,79.4,79.67,75461.0,76.9405,77.2598,76.8244,77.0856,75461.0
2024-07-15 09:40:00,79.67,79.81,79.59,79.65,40968.0,77.0856,77.2211,77.0082,77.0663,40968.0
2024-07-15 09:50:00,79.64,79.64,79.4,79.57,113961.0,77.0566,77.0566,76.8244,76.9889,113961.0
2024-07-15 10:00:00,79.56,79.58,79.3,79.39,84770.0,76.9792,76.9986,76.7276,76.8147,84770.0
2024-07-15 10:10:00,79.38,79.62,79.36,79.54,42005.0,76.805,77.0373,76.7857,76.9599,42005.0
2024-07-15 10:20:00,79.55,79.6,79.49,79.53,43932.0,76.9695,77.0179,76.9115,76.9502,43932.0
2024-07-15 10:30:00,79.53,79.66,79.5,79.54,63648.0,76.9502,77.076,76.9211,76.9599,63648.0
2024-07-15 10:40:00,79.54,79.57,79.45,79.56,103249.0,76.9599,76.9889,76.8728,76.9792,103249.0
2024-07-15 10:50:00,79.56,79.77,79.49,79.76,37227.0,76.9792,77.1824,76.9115,77.1727,37227.0
2024-07-15 11:00:00,79.77,79.78,79.71,79.75,11420.0,77.1824,77.1921,77.1243,77.163,11420.0
2024-07-15 11:10:00,79.75,79.79,79.59,79.6,15738.0,77.163,77.2017,77.0082,77.0179,15738.0
2024-07-15 11:20:00,79.59,79.63,79.51,79.63,21743.0,77.0082,77.0469,76.9308,77.0469,21743.0
2024-07-15 11:30:00,79.65,79.66,79.52,79.53,25490.0,77.0663,77.076,76.9405,76.9502,25490.0
2024-07-15 11:40:00,79.53,79.67,79.51,79.62,31999.0,76.9502,77.0856,76.9308,77.0373,31999.0
2024-07-15 11:50:00,79.61,79.71,79.61,79.69,26284.0,77.0276,77.1243,77.0276,77.105,26284.0
2024-07-15 12:00:00,79.68,79.91,79.68,79.9,36902.0,77.0953,77.3178,77.0953,77.3082,36902.0
2024-07-15 12:10:00,79.91,80.15,79.9,80.13,73467.0,77.3178,77.5501,77.3082,77.5307,73467.0
2024-07-15 12:20:00,80.12,80.14,80.09,80.11,29407.0,77.521,77.5404,77.492,77.5114,29407.0
2024-07-15 12:30:00,80.07,80.11,79.96,80.09,24493.0,77.4727,77.5114,77.3662,77.492,24493.0
2024-07-15 12:40:00,80.1,80.25,80.05,80.08,46805.0,77.5017,77.6468,77.4533,77.4823,46805.0
2024-07-15 12:50:00,80.08,80.14,80.04,80.11,34237.0,77.4823,77.5404,77.4436,77.5114,34237.0
2024-07-15 13:00:00,80.1,80.23,80.07,80.19,25155.0,77.5017,77.6275,77.4727,77.5888,25155.0
2024-07-15 13:10:00,80.21,80.21,80.09,80.15,27786.0,77.6081,77.6081,77.492,77.5501,27786.0
2024-07-15 13:20:00,80.14,80.14,80.03,80.04,32054.0,77.5404,77.5404,77.434,77.4436,32054.0
2024-07-15 13:30:00,80.04,80.09,79.94,80.05,120396.0,77.4436,77.492,77.3469,77.4533,120396.0
2024-07-15 13:40:00,80.05,80.09,79.96,80.05,43524.0,77.4533,77.492,77.3662,77.4533,43524.0
2024-07-15 13:50:00,80.04,80.18,79.98,80.13,27596.0,77.4436,77.5791,77.3856,77.5307,27596.0
2024-07-15 14:00:00,80.08,80.08,79.93,79.99,18526.0,77.4823,77.4823,77.3372,77.3953,18526.0
2024-07-15 14:10:00,79.99,80.02,79.96,79.98,55342.0,77.3953,77.4243,77.3662,77.3856,55342.0
2024-07-15 14:20:00,79.97,80.02,79.91,79.97,89836.0,77.3759,77.4243,77.3178,77.3759,89836.0
2024-07-15 14:30:00,79.98,80.0,79.89,79.93,51817.0,77.3856,77.4049,77.2985,77.3372,51817.0
2024-07-15 14:40:00,79.93,79.97,79.9,79.91,27393.0,77.3372,77.3759,77.3082,77.3178,27393.0
2024-07-15 14:50:00,79.91,79.96,79.86,79.95,41992.0,77.3178,77.3662,77.2695,77.3566,41992.0
2024-07-15 15:00:00,79.95,79.98,79.91,79.95,58229.0,77.3566,77.3856,77.3178,77.3566,58229.0
2024-07-15 15:10:00,79.95,79.96,79.85,79.92,70072.0,77.3566,77.3662,77.2598,77.3275,70072.0
2024-07-15 15:20:00,79.92,79.98,79.91,79.92,57387.0,77.3275,77.3856,77.3178,77.3275,57387.0
2024-07-15 15:30:00,79.92,79.98,79.88,79.91,67291.0,77.3275,77.3856,77.2888,77.3178,67291.0
2024-07-15 15:40:00,79.9,79.99,79.88,79.97,90514.0,77.3082,77.3953,77.2888,77.3759,90514.0
2024-07-15 15:50:00,79.97,80.08,79.93,80.07,357372.0,77.3759,77.4823,77.3372,77.4727,357372.0
2024-07-16 09:30:00,80.5,80.62,80.26,80.41,72661.0,77.8887,78.0048,77.6565,77.8016,72661.0
2024-07-16 09:40:00,80.4,80.62,80.27,80.41,35215.0,77.792,78.0048,77.6662,77.8016,35215.0
2024-07-16 09:50:00,80.41,80.73,80.39,80.72,40339.0,77.8016,78.1112,77.7823,78.1016,40339.0
2024-07-16 10:00:00,80.72,81.04,80.72,80.91,116070.0,78.1016,78.4112,78.1016,78.2854,116070.0
2024-07-16 10:10:00,80.9,80.93,80.72,80.73,54234.0,78.2757,78.3048,78.1016,78.1112,54234.0
2024-07-16 10:20:00,80.72,80.88,80.7,80.82,53269.0,78.1016,78.2564,78.0822,78.1983,53269.0
2024-07-16 10:30:00,80.82,80.86,80.73,80.78,32374.0,78.1983,78.237,78.1112,78.1596,32374.0
2024-07-16 10:40:00,80.79,80.79,80.62,80.68,42093.0,78.1693,78.1693,78.0048,78.0629,42093.0
2024-07-16 10:50:00,80.69,80.83,80.68,80.77,31447.0,78.0725,78.208,78.0629,78.15,31447.0
2024-07-16 11:00:00,80.77,80.8,80.65,80.8,72566.0,78.15,78.179,78.0338,78.179,72566.0
2024-07-16 11:10:00,80.79,80.89,80.76,80.89,75195.0,78.1693,78.2661,78.1403,78.2661,75195.0
2024-07-16 11:20:00,80.89,80.9,80.76,80.78,51496.0,78.2661,78.2757,78.1403,78.1596,51496.0
2024-07-16 11:30:00,80.78,80.95,80.77,80.86,70464.0,78.1596,78.3241,78.15,78.237,70464.0
2024-07-16 11:40:00,80.85,80.88,80.72,80.78,17317.0,78.2274,78.2564,78.1016,78.1596,17317.0
2024-07-16 11:50:00,80.8,80.88,80.74,80.83,17449.0,78.179,78.2564,78.1209,78.208,17449.0
2024-07-16 12:00:00,80.82,80.91,80.8,80.88,20307.0,78.1983,78.2854,78.179,78.2564,20307.0
2024-07-16 12:10:00,80.89,80.97,80.86,80.95,34313.0,78.2661,78.3435,78.237,78.3241,34313.0
2024-07-16 12:20:00,80.95,80.96,80.84,80.88,24418.0,78.3241,78.3338,78.2177,78.2564,24418.0
2024-07-16 12:30:00,80.87,80.96,80.84,80.88,44247.0,78.2467,78.3338,78.2177,78.2564,44247.0
2024-07-16 12:40:00,80.88,80.91,80.8,80.9,18663.0,78.2564,78.2854,78.179,78.2757,18663.0
2024-07-16 12:50:00,80.9,80.9,80.79,80.81,15199.0,78.2757,78.2757,78.1693,78.1887,15199.0
2024-07-16 13:00:00,80.8,80.91,80.8,80.88,12737.0,78.179,78.2854,78.179,78.2564,12737.0
2024-07-16 13:10:00,80.87,80.87,80.65,80.7,30216.0,78.2467,78.2467,78.0338,78.0822,30216.0
2024-07-16 13:20:00,80.7,80.78,80.67,80.76,22579.0,78.0822,78.1596,78.0532,78.1403,22579.0
2024-07-16 13:30:00,80.75,80.82,80.73,80.73,32861.0,78.1306,78.1983,78.1112,78.1112,32861.0
2024-07-16 13:40:00,80.74,80.79,80.74,80.77,21174.0,78.1209,78.1693,78.1209,78.15,21174.0
2024-07-16 13:50:00,80.77,80.84,80.74,80.8,14575.0,78.15,78.2177,78.1209,78.179,14575.0
2024-07-16 14:00:00,80.81,80.89,80.8,80.84,30291.0,78.1887,78.2661,78.179,78.2177,30291.0
2024-07-16 14:10:00,80.83,80.87,80.78,80.79,38557.0,78.208,78.2467,78.1596,78.1693,38557.0
2024-07-16 14:20:00,80.78,80.84,80.75,80.75,24981.0,78.1596,78.2177,78.1306,78.1306,24981.0
2024-07-16 14:30:00,80.75,80.83,80.74,80.82,37414.0,78.1306,78.208,78.1209,78.1983,37414.0
2024-07-16 14:40:00,80.82,80.82,80.74,80.8,25921.0,78.1983,78.1983,78.1209,78.179,25921.0
2024-07-16 14:50:00,80.79,80.84,80.77,80.82,23694.0,78.1693,78.2177,78.15,78.1983,23694.0
2024-07-16 15:00:00,80.82,80.83,80.72,80.76,19686.0,78.1983,78.208,78.1016,78.1403,19686.0
2024-07-16 15:10:00,80.76,80.81,80.75,80.77,26519.0,78.1403,78.1887,78.1306,78.15,26519.0
2024-07-16 15:20:00,80.78,80.9,80.77,80.88,28356.0,78.1596,78.2757,78.15,78.2564,28356.0
2024-07-16 15:30:00,80.88,81.03,80.87,81.01,120424.0,78.2564,78.4015,78.2467,78.3822,120424.0
2024-07-16 15:40:00,81.0,81.11,80.99,81.07,102461.0,78.3725,78.4789,78.3628,78.4402,102461.0
2024-07-16 15:50:00,81.06,81.19,81.05,81.11,343549.0,78.4305,78.5563,78.4209,78.4789,343549.0
2024-07-17 09:30:00,81.38,81.94,81.18,81.79,146886.0,78.7402,79.282,78.5467,79.1369,146886.0
2024-07-17 09:40:00,81.8,82.17,81.79,82.15,138115.0,79.1465,79.5045,79.1369,79.4852,138115.0
2024-07-17 09:50:00,82.15,82.35,82.14,82.16,94385.0,79.4852,79.6787,79.4755,79.4949,94385.0
2024-07-17 10:00:00,82.16,82.38,82.09,82.38,59160.0,79.4949,79.7077,79.4271,79.7077,59160.0
2024-07-17 10:10:00,82.37,82.84,82.35,82.72,93380.0,79.698,80.1528,79.6787,80.0367,93380.0
2024-07-17 10:20:00,82.71,82.73,82.41,82.62,54759.0,80.027,80.0464,79.7368,79.9399,54759.0
2024-07-17 10:30:00,82.62,82.79,82.49,82.5,57673.0,79.9399,80.1044,79.8142,79.8238,57673.0
2024-07-17 10:40:00,82.51,82.54,82.41,82.43,53094.0,79.8335,79.8625,79.7368,79.7561,53094.0
2024-07-17 10:50:00,82.42,82.53,82.39,82.41,54148.0,79.7464,79.8529,79.7174,79.7368,54148.0
2024-07-17 11:00:00,82.39,82.48,82.31,82.41,30074.0,79.7174,79.8045,79.64,79.7368,30074.0
2024-07-17 11:10:00,82.4,82.4,82.2,82.26,42463.0,79.7271,79.7271,79.5336,79.5916,42463.0
2024-07-17 11:20:00,82.28,82.32,82.23,82.29,16919.0,79.611,79.6497,79.5626,79.6206,16919.0
2024-07-17 11:30:00,82.29,82.35,82.25,82.34,29837.0,79.6206,79.6787,79.5819,79.669,29837.0
2024-07-17 11:40:00,82.34,82.42,82.33,82.37,30278.0,79.669,79.7464,79.6593,79.698,30278.0
2024-07-17 11:50:00,82.38,82.4,82.24,82.27,42123.0,79.7077,79.7271,79.5723,79.6013,42123.0
2024-07-17 12:00:00,82.28,82.34,82.16,82.34,29440.0,79.611,79.669,79.4949,79.669,29440.0
2024-07-17 12:10:00,82.35,82.4,82.19,82.19,41321.0,79.6787,79.7271,79.5239,79.5239,41321.0
2024-07-17 12:20:00,82.19,82.35,82.19,82.27,54609.0,79.5239,79.6787,79.5239,79.6013,54609.0
2024-07-17 12:30:00,82.27,82.32,82.24,82.29,34251.0,79.6013,79.6497,79.5723,79.6206,34251.0
2024-07-17 12:40:00,82.3,82.42,82.24,82.42,50165.0,79.6303,79.7464,79.5723,79.7464,50165.0
2024-07-17 12:50:00,82.42,82.43,82.24,82.31,55148.0,79.7464,79.7561,79.5723,79.64,55148.0
2024-07-17 13:00:00,82.32,82.33,82.19,82.2,32774.0,79.6497,79.6593,79.5239,79.5336,32774.0
2024-07-17 13:10:00,82.19,82.23,82.11,82.21,30944.0,79.5239,79.5626,79.4465,79.5432,30944.0
2024-07-17 13:20:00,82.2,82.21,82.06,82.07,29887.0,79.5336,79.5432,79.3981,79.4078,29887.0
2024-07-17 13:30:00,82.08,82.11,81.88,81.93,76736.0,79.4175,79.4465,79.2239,79.2723,76736.0
2024-07-17 13:40:00,81.93,81.98,81.89,81.96,64124.0,79.2723,79.3207,79.2336,79.3013,64124.0
2024-07-17 13:50:00,81.98,82.06,81.97,82.03,87436.0,79.3207,79.3981,79.311,79.3691,87436.0
2024-07-17 14:00:00,82.02,82.05,81.88,81.89,95058.0,79.3594,79.3884,79.2239,79.2336,95058.0
2024-07-17 14:10:00,81.89,81.98,81.86,81.95,38797.0,79.2336,79.3207,79.2046,79.2917,38797.0
2024-07-17 14:20:00,81.95,81.99,81.88,81.94,66456.0,79.2917,79.3304,79.2239,79.282,66456.0
2024-07-17 14:30:00,81.94,82.12,81.92,82.0,103531.0,79.282,79.4562,79.2626,79.3401,103531.0
2024-07-17 14:40:00,82.0,82.11,81.98,82.0,66439.0,79.3401,79.4465,79.3207,79.3401,66439.0
2024-07-17 14:50:00,82.0,82.02,81.86,81.86,34704.0,79.3401,79.3594,79.2046,79.2046,34704.0
2024-07-17 15:00:00,81.84,81.86,81.6,81.65,64663.0,79.1852,79.2046,78.953,79.0014,64663.0
2024-07-17 15:10:00,81.64,81.8,81.62,81.75,64578.0,78.9917,79.1465,78.9724,79.0982,64578.0
2024-07-17 15:20:00,81.75,81.78,81.71,81.72,33145.0,79.0982,79.1272,79.0595,79.0691,33145.0
2024-07-17 15:30:00,81.72,81.82,81.65,81.69,65997.0,79.0691,79.1659,79.0014,79.0401,65997.0
2024-07-17 15:40:00,81.67,81.68,81.46,81.47,91455.0,79.0208,79.0304,78.8176,78.8272,91455.0
2024-07-17 15:50:00,81.46,81.67,81.46,81.64,283599.0,78.8176,79.0208,78.8176,78.9917,283599.0
2024-07-18 09:30:00,81.06,81.57,81.06,81.51,60425.0,78.4305,78.924,78.4305,78.8659,60425.0
2024-07-18 09:40:00,81.51,81.94,81.51,81.81,41887.0,78.8659,79.282,78.8659,79.1562,41887.0
2024-07-18 09:50:00,81.78,82.01,81.77,81.99,27123.0,79.1272,79.3497,79.1175,79.3304,27123.0
2024-07-18 10:00:00,81.98,82.0,81.76,81.76,40952.0,79.3207,79.3401,79.1078,79.1078,40952.0
2024-07-18 10:10:00,81.75,81.75,81.54,81.59,23894.0,79.0982,79.0982,78.895,78.9434,23894.0
2024-07-18 10:20:00,81.6,81.7,81.58,81.66,43321.0,78.953,79.0498,78.9337,79.0111,43321.0
2024-07-18 10:30:00,81.65,81.79,81.58,81.61,39018.0,79.0014,79.1369,78.9337,78.9627,39018.0
2024-07-18 10:40:00,81.63,81.87,81.62,81.84,41801.0,78.9821,79.2143,78.9724,79.1852,41801.0
2024-07-18 10:50:00,81.85,81.98,81.82,81.94,32542.0,79.1949,79.3207,79.1659,79.282,32542.0
2024-07-18 11:00:00,81.94,82.04,81.9,81.97,55486.0,79.282,79.3788,79.2433,79.311,55486.0
2024-07-18 11:10:00,81.99,82.13,81.96,82.03,58916.0,79.3304,79.4658,79.3013,79.3691,58916.0
2024-07-18 11:20:00,82.04,82.18,82.02,82.15,81962.0,79.3788,79.5142,79.3594,79.4852,81962.0
2024-07-18 11:30:00,82.17,82.26,82.07,82.07,102969.0,79.5045,79.5916,79.4078,79.4078,102969.0
2024-07-18 11:40:00,82.05,82.09,81.9,81.9,31077.0,79.3884,79.4271,79.2433,79.2433,31077.0
2024-07-18 11:50:00,81.91,81.92,81.8,81.89,21518.0,79.253,79.2626,79.1465,79.2336,21518.0
2024-07-18 12:00:00,81.91,82.09,81.86,81.98,40939.0,79.253,79.4271,79.2046,79.3207,40939.0
2024-07-18 12:10:00,81.98,81.98,81.84,81.89,31193.0,79.3207,79.3207,79.1852,79.2336,31193.0
2024-07-18 12:20:00,81.88,81.88,81.79,81.82,23441.0,79.2239,79.2239,79.1369,79.1659,23441.0
2024-07-18 12:30:00,81.81,81.87,81.76,81.78,18772.0,79.1562,79.2143,79.1078,79.1272,18772.0
2024-07-18 12:40:00,81.79,81.84,81.62,81.74,58786.0,79.1369,79.1852,78.9724,79.0885,58786.0
2024-07-18 12:50:00,81.74,81.74,81.59,81.66,45438.0,79.0885,79.0885,78.9434,79.0111,45438.0
2024-07-18 13:00:00,81.66,81.71,81.59,81.6,20219.0,79.0111,79.0595,78.9434,78.953,20219.0
2024-07-18 13:10:00,81.61,81.65,81.59,81.64,18024.0,78.9627,79.0014,78.9434,78.9917,18024.0
2024-07-18 13:20:00,81.64,81.7,81.57,81.69,15751.0,78.9917,79.0498,78.924,79.0401,15751.0
2024-07-18 13:30:00,81.69,81.72,81.62,81.7,27736.0,79.0401,79.0691,78.9724,79.0498,27736.0
2024-07-18 13:40:00,81.69,81.7,81.65,81.66,15872.0,79.0401,79.0498,79.0014,79.0111,15872.0
2024-07-18 13:50:00,81.66,81.71,81.58,81.59,30053.0,79.0111,79.0595,78.9337,78.9434,30053.0
2024-07-18 14:00:00,81.6,81.65,81.49,81.49,20037.0,78.953,79.0014,78.8466,78.8466,20037.0
2024-07-18 14:10:00,81.5,81.59,81.48,81.56,25348.0,78.8563,78.9434,78.8369,78.9143,25348.0
2024-07-18 14:20:00,81.56,81.57,81.48,81.51,31095.0,78.9143,78.924,78.8369,78.8659,31095.0
2024-07-18 14:30:00,81.51,81.55,81.41,81.42,24537.0,78.8659,78.9046,78.7692,78.7789,24537.0
2024-07-18 14:40:00,81.42,81.46,81.37,81.37,23912.0,78.7789,78.8176,78.7305,78.7305,23912.0
2024-07-18 14:50:00,81.36,81.48,81.33,81.39,35444.0,78.7208,78.8369,78.6918,78.7498,35444.0
2024-07-18 15:00:00,81.4,81.47,81.39,81.44,33329.0,78.7595,78.8272,78.7498,78.7982,33329.0
2024-07-18 15:10:00,81.44,81.48,81.35,81.4,30593.0,78.7982,78.8369,78.7111,78.7595,30593.0
2024-07-18 15:20:00,81.4,81.53,81.36,81.51,58713.0,78.7595,78.8853,78.7208,78.8659,58713.0
2024-07-18 15:30:00,81.51,81.65,81.48,81.48,42925.0,78.8659,79.0014,78.8369,78.8369,42925.0
2024-07-18 15:40:00,81.47,81.48,81.36,81.46,69961.0,78.8272,78.8369,78.7208,78.8176,69961.0
2024-07-18 15:50:00,81.46,81.49,81.27,81.29,270594.0,78.8176,78.8466,78.6337,78.6531,270594.0
2024-07-19 09:30:00,81.83,81.83,81.25,81.55,302509.0,79.1756,79.1756,78.6144,78.9046,302509.0
2024-07-19 09:40:00,81.59,81.6,81.35,81.41,31063.0,78.9434,78.953,78.7111,78.7692,31063.0
2024-07-19 09:50:00,81.41,81.48,81.27,81.48,38900.0,78.7692,78.8369,78.6337,78.8369,38900.0
2024-07-19 10:00:00,81.48,81.65,81.48,81.6,30748.0,78.8369,79.0014,78.8369,78.953,30748.0
2024-07-19 10:10:00,81.63,81.7,81.51,81.55,19724.0,78.9821,79.0498,78.8659,78.9046,19724.0
2024-07-19 10:20:00,81.56,81.56,81.4,81.46,15886.0,78.9143,78.9143,78.7595,78.8176,15886.0
2024-07-19 10:30:00,81.47,81.52,81.41,81.48,21407.0,78.8272,78.8756,78.7692,78.8369,21407.0
2024-07-19 10:40:00,81.49,81.55,81.39,81.42,18692.0,78.8466,78.9046,78.7498,78.7789,18692.0
2024-07-19 10:50:00,81.41,81.43,81.13,81.13,29419.0,78.7692,78.7885,78.4983,78.4983,29419.0
2024-07-19 11:00:00,81.13,81.28,81.05,81.28,22823.0,78.4983,78.6434,78.4209,78.6434,22823.0
2024-07-19 11:10:00,81.28,81.33,81.19,81.3,50858.0,78.6434,78.6918,78.5563,78.6628,50858.0
2024-07-19 11:20:00,81.3,81.36,81.22,81.22,29554.0,78.6628,78.7208,78.5854,78.5854,29554.0
2024-07-19 11:30:00,81.21,81.31,81.19,81.29,13284.0,78.5757,78.6724,78.5563,78.6531,13284.0
2024-07-19 11:40:00,81.28,81.36,81.18,81.25,69801.0,78.6434,78.7208,78.5467,78.6144,69801.0
2024-07-19 11:50:00,81.24,81.3,81.11,81.21,70965.0,78.6047,78.6628,78.4789,78.5757,70965.0
2024-07-19 12:00:00,81.21,81.44,81.2,81.4,15885.0,78.5757,78.7982,78.566,78.7595,15885.0
2024-07-19 12:10:00,81.4,81.41,81.26,81.36,25228.0,78.7595,78.7692,78.6241,78.7208,25228.0
2024-07-19 12:20:00,81.36,81.37,81.19,81.19,18319.0,78.7208,78.7305,78.5563,78.5563,18319.0
2024-07-19 12:30:00,81.17,81.2,81.14,81.17,17425.0,78.537,78.566,78.5079,78.537,17425.0
2024-07-19 12:40:00,81.16,81.21,81.15,81.21,16410.0,78.5273,78.5757,78.5176,78.5757,16410.0
2024-07-19 12:50:00,81.21,81.21,81.13,81.15,19520.0,78.5757,78.5757,78.4983,78.5176,19520.0
2024-07-19 13:00:00,81.14,81.17,81.05,81.17,17677.0,78.5079,78.537,78.4209,78.537,17677.0
2024-07-19 13:10:00,81.16,81.19,81.14,81.18,25301.0,78.5273,78.5563,78.5079,78.5467,25301.0
2024-07-19 13:20:00,81.18,81.21,81.15,81.16,19967.0,78.5467,78.5757,78.5176,78.5273,19967.0
2024-07-19 13:30:00,81.16,81.18,81.04,81.1,26577.0,78.5273,78.5467,78.4112,78.4692,26577.0
2024-07-19 13:40:00,81.08,81.17,81.05,81.16,19944.0,78.4499,78.537,78.4209,78.5273,19944.0
2024-07-19 13:50:00,81.15,81.29,81.14,81.24,21409.0,78.5176,78.6531,78.5079,78.6047,21409.0
2024-07-19 14:00:00,81.24,81.34,81.23,81.31,21107.0,78.6047,78.7015,78.595,78.6724,21107.0
2024-07-19 14:10:00,81.3,81.32,81.26,81.29,15214.0,78.6628,78.6821,78.6241,78.6531,15214.0
2024-07-19 14:20:00,81.3,81.31,81.23,81.24,18625.0,78.6628,78.6724,78.595,78.6047,18625.0
2024-07-19 14:30:00,81.24,81.33,81.23,81.33,15997.0,78.6047,78.6918,78.595,78.6918,15997.0
2024-07-19 14:40:00,81.33,81.34,81.18,81.2,14571.0,78.6918,78.7015,78.5467,78.566,14571.0
2024-07-19 14:50:00,81.2,81.24,81.18,81.21,26291.0,78.566,78.6047,78.5467,78.5757,26291.0
2024-07-19 15:00:00,81.22,81.37,81.21,81.36,22803.0,78.5854,78.7305,78.5757,78.7208,22803.0
2024-07-19 15:10:00,81.37,81.41,81.36,81.39,18063.0,78.7305,78.7692,78.7208,78.7498,18063.0
2024-07-19 15:20:00,81.38,81.4,81.34,81.34,27926.0,78.7402,78.7595,78.7015,78.7015,27926.0
2024-07-19 15:30:00,81.35,81.45,81.34,81.41,52871.0,78.7111,78.8079,78.7015,78.7692,52871.0
2024-07-19 15:40:00,81.41,81.43,81.35,81.42,43988.0,78.7692,78.7885,78.7111,78.7789,43988.0
2024-07-19 15:50:00,81.42,81.55,81.32,81.43,259117.0,78.7789,78.9046,78.6821,78.7885,259117.0
2024-07-22 09:30:00,81.48,81.72,81.33,81.7,83533.0,78.8369,79.0691,78.6918,79.0498,83533.0
2024-07-22 09:40:00,81.72,81.91,81.69,81.89,48624.0,79.0691,79.253,79.0401,79.2336,48624.0
2024-07-22 09:50:00,81.89,81.91,81.6,81.65,24328.0,79.2336,79.253,78.953,79.0014,24328.0
2024-07-22 10:00:00,81.66,81.93,81.61,81.89,37713.0,79.0111,79.2723,78.9627,79.2336,37713.0
2024-07-22 10:10:00,81.89,81.97,81.78,81.81,34801.0,79.2336,79.311,79.1272,79.1562,34801.0
2024-07-22 10:20:00,81.85,82.03,81.82,81.85,59131.0,79.1949,79.3691,79.1659,79.1949,59131.0
2024-07-22 10:30:00,81.85,81.91,81.8,81.87,36440.0,79.1949,79.253,79.1465,79.2143,36440.0
2024-07-22 10:40:00,81.87,82.01,81.83,81.98,22819.0,79.2143,79.3497,79.1756,79.3207,22819.0
2024-07-22 10:50:00,81.97,82.12,81.97,82.1,26756.0,79.311,79.4562,79.311,79.4368,26756.0
2024-07-22 11:00:00,82.11,82.17,82.03,82.09,17933.0,79.4465,79.5045,79.3691,79.4271,17933.0
2024-07-22 11:10:00,82.08,82.15,82.01,82.13,15099.0,79.4175,79.4852,79.3497,79.4658,15099.0
2024-07-22 11:20:00,82.13,82.13,82.05,82.07,30473.0,79.4658,79.4658,79.3884,79.4078,30473.0
2024-07-22 11:30:00,82.07,82.15,82.03,82.03,32200.0,79.4078,79.4852,79.3691,79.3691,32200.0
2024-07-22 11:40:00,82.03,82.03,81.93,81.94,16399.0,79.3691,79.3691,79.2723,79.282,16399.0
2024-07-22 11:50:00,81.93,81.99,81.9,81.91,17240.0,79.2723,79.3304,79.2433,79.253,17240.0
2024-07-22 12:00:00,81.91,81.94,81.8,81.86,91631.0,79.253,79.282,79.1465,79.2046,91631.0
2024-07-22 12:10:00,81.87,81.88,81.73,81.75,67491.0,79.2143,79.2239,79.0788,79.0982,67491.0
2024-07-22 12:20:00,81.75,81.77,81.65,81.69,62805.0,79.0982,79.1175,79.0014,79.0401,62805.0
2024-07-22 12:30:00,81.68,81.68,81.58,81.65,47943.0,79.0304,79.0304,78.9337,79.0014,47943.0
2024-07-22 12:40:00,81.64,81.69,81.61,81.62,14193.0,78.9917,79.0401,78.9627,78.9724,14193.0
2024-07-22 12:50:00,81.63,81.8,81.63,81.79,14390.0,78.9821,79.1465,78.9821,79.1369,14390.0
2024-07-22 13:00:00,81.79,81.98,81.79,81.98,14753.0,79.1369,79.3207,79.1369,79.3207,14753.0
2024-07-22 13:10:00,81.98,82.14,81.97,82.12,19832.0,79.3207,79.4755,79.311,79.4562,19832.0
2024-07-22 13:20:00,82.13,82.13,81.97,81.97,16069.0,79.4658,79.4658,79.311,79.311,16069.0
2024-07-22 13:30:00,81.98,82.04,81.96,82.04,24270.0,79.3207,79.3788,79.3013,79.3788,24270.0
2024-07-22 13:40:00,82.05,82.09,82.03,82.05,26475.0,79.3884,79.4271,79.3691,79.3884,26475.0
2024-07-22 13:50:00,82.04,82.08,82.02,82.02,17461.0,79.3788,79.4175,79.3594,79.3594,17461.0
2024-07-22 14:00:00,82.02,82.03,81.94,81.96,15289.0,79.3594,79.3691,79.282,79.3013,15289.0
2024-07-22 14:10:00,81.96,81.97,81.89,81.93,16588.0,79.3013,79.311,79.2336,79.2723,16588.0
2024-07-22 14:20:00,81.92,81.98,81.91,81.95,13329.0,79.2626,79.3207,79.253,79.2917,13329.0
2024-07-22 14:30:00,81.94,82.04,81.9,82.04,17553.0,79.282,79.3788,79.2433,79.3788,17553.0
2024-07-22 14:40:00,82.03,82.13,82.03,82.04,19223.0,79.3691,79.4658,79.3691,79.3788,19223.0
2024-07-22 14:50:00,82.03,82.03,81.96,81.99,21709.0,79.3691,79.3691,79.3013,79.3304,21709.0
2024-07-22 15:00:00,81.98,81.98,81.9,81.93,27836.0,79.3207,79.3207,79.2433,79.2723,27836.0
2024-07-22 15:10:00,81.94,82.0,81.93,81.94,21539.0,79.282,79.3401,79.2723,79.282,21539.0
2024-07-22 15:20:00,81.95,82.02,81.91,81.98,46138.0,79.2917,79.3594,79.253,79.3207,46138.0
2024-07-22 15:30:00,81.98,82.03,81.92,82.0,37716.0,79.3207,79.3691,79.2626,79.3401,37716.0
2024-07-22 15:40:00,82.01,82.01,81.79,81.81,54464.0,79.3497,79.3497,79.1369,79.1562,54464.0
2024-07-22 15:50:00,81.81,81.95,81.8,81.85,207342.0,79.1562,79.2917,79.1465,79.1949,207342.0
2024-07-23 09:30:00,81.74,81.74,81.5,81.67,48327.0,79.0885,79.0885,78.8563,79.0208,48327.0
2024-07-23 09:40:00,81.63,81.72,81.5,81.61,31600.0,78.9821,79.0691,78.8563,78.9627,31600.0
2024-07-23 09:50:00,81.65,81.68,81.44,81.55,24561.0,79.0014,79.0304,78.7982,78.9046,24561.0
2024-07-23 10:00:00,81.53,81.8,81.52,81.6,25565.0,78.8853,79.1465,78.8756,78.953,25565.0
2024-07-23 10:10:00,81.59,81.69,81.53,81.53,27429.0,78.9434,79.0401,78.8853,78.8853,27429.0
2024-07-23 10:20:00,81.52,81.65,81.46,81.6,34938.0,78.8756,79.0014,78.8176,78.953,34938.0
2024-07-23 10:30:00,81.59,81.73,81.52,81.57,28858.0,78.9434,79.0788,78.8756,78.924,28858.0
2024-07-23 10:40:00,81.56,81.66,81.53,81.59,33406.0,78.9143,79.0111,78.8853,78.9434,33406.0
2024-07-23 10:50:00,81.58,81.62,81.54,81.6,19245.0,78.9337,78.9724,78.895,78.953,19245.0
2024-07-23 11:00:00,81.59,81.66,81.45,81.55,19633.0,78.9434,79.0111,78.8079,78.9046,19633.0
2024-07-23 11:10:00,81.54,81.55,81.42,81.44,17890.0,78.895,78.9046,78.7789,78.7982,17890.0
2024-07-23 11:20:00,81.44,81.48,81.34,81.48,18748.0,78.7982,78.8369,78.7015,78.8369,18748.0
2024-07-23 11:30:00,81.47,81.49,81.42,81.45,36361.0,78.8272,78.8466,78.7789,78.8079,36361.0
2024-07-23 11:40:00,81.46,81.79,81.45,81.76,99836.0,78.8176,79.1369,78.8079,79.1078,99836.0
2024-07-23 11:50:00,81.76,81.76,81.58,81.65,32416.0,79.1078,79.1078,78.9337,79.0014,32416.0
2024-07-23 12:00:00,81.65,81.78,81.65,81.71,17868.0,79.0014,79.1272,79.0014,79.0595,17868.0
2024-07-23 12:10:00,81.7,81.75,81.65,81.74,16382.0,79.0498,79.0982,79.0014,79.0885,16382.0
2024-07-23 12:20:00,81.74,81.77,81.7,81.7,14515.0,79.0885,79.1175,79.0498,79.0498,14515.0
2024-07-23 12:30:00,81.69,81.72,81.63,81.65,9175.0,79.0401,79.0691,78.9821,79.0014,9175.0
2024-07-23 12:40:00,81.66,81.73,81.65,81.69,11288.0,79.0111,79.0788,79.0014,79.0401,11288.0
2024-07-23 12:50:00,81.7,81.72,81.66,81.69,11448.0,79.0498,79.0691,79.0111,79.0401,11448.0
2024-07-23 13:00:00,81.69,81.69,81.61,81.62,12941.0,79.0401,79.0401,78.9627,78.9724,12941.0
2024-07-23 13:10:00,81.61,81.72,81.61,81.65,16851.0,78.9627,79.0691,78.9627,79.0014,16851.0
2024-07-23 13:20:00,81.66,81.67,81.61,81.65,9471.0,79.0111,79.0208,78.9627,79.0014,9471.0
2024-07-23 13:30:00,81.64,81.68,81.54,81.67,19455.0,78.9917,79.0304,78.895,79.0208,19455.0
2024-07-23 13:40:00,81.67,81.76,81.64,81.76,15027.0,79.0208,79.1078,78.9917,79.1078,15027.0
2024-07-23 13:50:00,81.76,81.8,81.75,81.77,17894.0,79.1078,79.1465,79.0982,79.1175,17894.0
2024-07-23 14:00:00,81.76,81.78,81.74,81.75,12644.0,79.1078,79.1272,79.0885,79.0982,12644.0
2024-07-23 14:10:00,81.74,81.75,81.68,81.72,16491.0,79.0885,79.0982,79.0304,79.0691,16491.0
2024-07-23 14:20:00,81.71,81.81,81.7,81.81,9380.0,79.0595,79.1562,79.0498,79.1562,9380.0
2024-07-23 14:30:00,81.79,81.81,81.74,81.78,12995.0,79.1369,79.1562,79.0885,79.1272,12995.0
2024-07-23 14:40:00,81.78,81.81,81.74,81.74,17446.0,79.1272,79.1562,79.0885,79.0885,17446.0
2024-07-23 14:50:00,81.73,81.75,81.71,81.73,22458.0,79.0788,79.0982,79.0595,79.0788,22458.0
2024-07-23 15:00:00,81.73,81.8,81.7,81.78,19887.0,79.0788,79.1465,79.0498,79.1272,19887.0
2024-07-23 15:10:00,81.79,81.82,81.76,81.78,17270.0,79.1369,79.1659,79.1078,79.1272,17270.0
2024-07-23 15:20:00,81.77,81.82,81.76,81.77,19916.0,79.1175,79.1659,79.1078,79.1175,19916.0
2024-07-23 15:30:00,81.76,81.77,81.64,81.64,22759.0,79.1078,79.1175,78.9917,78.9917,22759.0
2024-07-23 15:40:00,81.64,81.64,81.48,81.56,80296.0,78.9917,78.9917,78.8369,78.9143,80296.0
2024-07-23 15:50:00,81.55,81.63,81.29,81.35,170389.0,78.9046,78.9821,78.6531,78.7111,170389.0
2024-07-24 09:30:00,82.05,82.05,81.51,81.88,94500.0,79.3884,79.3884,78.8659,79.2239,94500.0
2024-07-24 09:40:00,81.87,82.04,81.63,81.63,34478.0,79.2143,79.3788,78.9821,78.9821,34478.0
2024-07-24 09:50:00,81.61,81.67,81.53,81.64,44343.0,78.9627,79.0208,78.8853,78.9917,44343.0
2024-07-24 10:00:00,81.67,81.75,81.58,81.65,42332.0,79.0208,79.0982,78.9337,79.0014,42332.0
2024-07-24 10:10:00,81.66,81.99,81.62,81.94,91109.0,79.0111,79.3304,78.9724,79.282,91109.0
2024-07-24 10:20:00,81.96,81.97,81.69,81.75,26544.0,79.3013,79.311,79.0401,79.0982,26544.0
2024-07-24 10:30:00,81.72,81.77,81.57,81.77,24550.0,79.0691,79.1175,78.924,79.1175,24550.0
2024-07-24 10:40:00,81.76,81.92,81.69,81.87,49316.0,79.1078,79.2626,79.0401,79.2143,49316.0
2024-07-24 10:50:00,81.86,81.91,81.72,81.78,31272.0,79.2046,79.253,79.0691,79.1272,31272.0
2024-07-24 11:00:00,81.77,81.87,81.66,81.86,31326.0,79.1175,79.2143,79.0111,79.2046,31326.0
2024-07-24 11:10:00,81.87,82.11,81.84,81.98,45868.0,79.2143,79.4465,79.1852,79.3207,45868.0
2024-07-24 11:20:00,81.98,82.1,81.98,82.06,35018.0,79.3207,79.4368,79.3207,79.3981,35018.0
2024-07-24 11:30:00,82.06,82.14,82.04,82.09,24188.0,79.3981,79.4755,79.3788,79.4271,24188.0
2024-07-24 11:40:00,82.08,82.3,82.08,82.28,25758.0,79.4175,79.6303,79.4175,79.611,25758.0
2024-07-24 11:50:00,82.29,82.46,82.21,82.46,22842.0,79.6206,79.7851,79.5432,79.7851,22842.0
2024-07-24 12:00:00,82.44,82.59,82.41,82.54,42812.0,79.7658,79.9109,79.7368,79.8625,42812.0
2024-07-24 12:10:00,82.53,82.56,82.46,82.49,18854.0,79.8529,79.8819,79.7851,79.8142,18854.0
2024-07-24 12:20:00,82.48,82.51,82.46,82.48,22757.0,79.8045,79.8335,79.7851,79.8045,22757.0
2024-07-24 12:30:00,82.47,82.5,82.4,82.44,23487.0,79.7948,79.8238,79.7271,79.7658,23487.0
2024-07-24 12:40:00,82.47,82.5,82.38,82.5,27836.0,79.7948,79.8238,79.7077,79.8238,27836.0
2024-07-24 12:50:00,82.49,82.52,82.45,82.52,29917.0,79.8142,79.8432,79.7755,79.8432,29917.0
2024-07-24 13:00:00,82.52,82.55,82.49,82.5,28698.0,79.8432,79.8722,79.8142,79.8238,28698.0
2024-07-24 13:10:00,82.5,82.55,82.48,82.48,40103.0,79.8238,79.8722,79.8045,79.8045,40103.0
2024-07-24 13:20:00,82.48,82.48,82.4,82.44,23102.0,79.8045,79.8045,79.7271,79.7658,23102.0
2024-07-24 13:30:00,82.43,82.57,82.4,82.48,50854.0,79.7561,79.8916,79.7271,79.8045,50854.0
2024-07-24 13:40:00,82.47,82.5,82.37,82.5,28139.0,79.7948,79.8238,79.698,79.8238,28139.0
2024-07-24 13:50:00,82.5,82.5,82.36,82.36,26557.0,79.8238,79.8238,79.6884,79.6884,26557.0
2024-07-24 14:00:00,82.37,82.44,82.35,82.36,29287.0,79.698,79.7658,79.6787,79.6884,29287.0
2024-07-24 14:10:00,82.37,82.4,82.27,82.28,35138.0,79.698,79.7271,79.6013,79.611,35138.0
2024-07-24 14:20:00,82.27,82.33,82.25,82.31,28070.0,79.6013,79.6593,79.5819,79.64,28070.0
2024-07-24 14:30:00,82.3,82.35,82.29,82.31,37923.0,79.6303,79.6787,79.6206,79.64,37923.0
2024-07-24 14:40:00,82.3,82.39,82.29,82.36,35140.0,79.6303,79.7174,79.6206,79.6884,35140.0
2024-07-24 14:50:00,82.35,82.36,82.26,82.28,45119.0,79.6787,79.6884,79.5916,79.611,45119.0
2024-07-24 15:00:00,82.27,82.27,82.16,82.18,39304.0,79.6013,79.6013,79.4949,79.5142,39304.0
2024-07-24 15:10:00,82.19,82.28,82.17,82.28,32855.0,79.5239,79.611,79.5045,79.611,32855.0
2024-07-24 15:20:00,82.29,82.47,82.28,82.43,73598.0,79.6206,79.7948,79.611,79.7561,73598.0
2024-07-24 15:30:00,82.43,82.48,82.37,82.39,46898.0,79.7561,79.8045,79.698,79.7174,46898.0
2024-07-24 15:40:00,82.39,82.44,82.3,82.33,86100.0,79.7174,79.7658,79.6303,79.6593,86100.0
2024-07-24 15:50:00,82.34,82.69,82.31,82.69,681330.0,79.669,80.0077,79.64,80.0077,681330.0
2024-07-25 09:30:00,82.97,83.02,82.72,82.83,165809.0,80.2786,80.327,80.0367,80.1431,165809.0
2024-07-25 09:40:00,82.87,82.89,82.66,82.76,46943.0,80.1818,80.2012,79.9786,80.0754,46943.0
2024-07-25 09:50:00,82.76,83.17,82.76,83.09,56865.0,80.0754,80.4721,80.0754,80.3947,56865.0
2024-07-25 10:00:00,83.07,83.43,83.07,83.36,89909.0,80.3753,80.7237,80.3753,80.6559,89909.0
2024-07-25 10:10:00,83.37,83.46,82.86,82.86,84123.0,80.6656,80.7527,80.1722,80.1722,84123.0
2024-07-25 10:20:00,82.85,82.9,82.58,82.74,76277.0,80.1625,80.2109,79.9012,80.056,76277.0
2024-07-25 10:30:00,82.75,82.81,82.53,82.66,61570.0,80.0657,80.1238,79.8529,79.9786,61570.0
2024-07-25 10:40:00,82.67,82.72,82.3,82.3,53896.0,79.9883,80.0367,79.6303,79.6303,53896.0
2024-07-25 10:50:00,82.3,82.37,82.16,82.27,45892.0,79.6303,79.698,79.4949,79.6013,45892.0
2024-07-25 11:00:00,82.26,82.5,82.25,82.28,72802.0,79.5916,79.8238,79.5819,79.611,72802.0
2024-07-25 11:10:00,82.26,82.57,82.24,82.51,58832.0,79.5916,79.8916,79.5723,79.8335,58832.0
2024-07-25 11:20:00,82.51,82.57,82.38,82.43,30952.0,79.8335,79.8916,79.7077,79.7561,30952.0
2024-07-25 11:30:00,82.42,82.48,82.31,82.44,23031.0,79.7464,79.8045,79.64,79.7658,23031.0
2024-07-25 11:40:00,82.47,82.65,82.44,82.54,29937.0,79.7948,79.969,79.7658,79.8625,29937.0
2024-07-25 11:50:00,82.56,82.56,82.27,82.28,63132.0,79.8819,79.8819,79.6013,79.611,63132.0
2024-07-25 12:00:00,82.27,82.35,82.17,82.31,65053.0,79.6013,79.6787,79.5045,79.64,65053.0
2024-07-25 12:10:00,82.3,82.4,82.17,82.36,37761.0,79.6303,79.7271,79.5045,79.6884,37761.0
2024-07-25 12:20:00,82.35,82.38,82.19,82.21,60159.0,79.6787,79.7077,79.5239,79.5432,60159.0
2024-07-25 12:30:00,82.2,82.21,82.01,82.05,37007.0,79.5336,79.5432,79.3497,79.3884,37007.0
2024-07-25 12:40:00,82.05,82.14,81.95,81.95,44224.0,79.3884,79.4755,79.2917,79.2917,44224.0
2024-07-25 12:50:00,81.95,82.02,81.89,81.92,22091.0,79.2917,79.3594,79.2336,79.2626,22091.0
2024-07-25 13:00:00,81.91,81.96,81.82,81.95,26910.0,79.253,79.3013,79.1659,79.2917,26910.0
2024-07-25 13:10:00,81.95,82.0,81.86,81.86,26381.0,79.2917,79.3401,79.2046,79.2046,26381.0
2024-07-25 13:20:00,81.86,81.88,81.69,81.7,33176.0,79.2046,79.2239,79.0401,79.0498,33176.0
2024-07-25 13:30:00,81.7,81.86,81.67,81.8,49580.0,79.0498,79.2046,79.0208,79.1465,49580.0
2024-07-25 13:40:00,81.8,81.85,81.74,81.8,49517.0,79.1465,79.1949,79.0885,79.1465,49517.0
2024-07-25 13:50:00,81.8,81.81,81.68,81.69,43937.0,79.1465,79.1562,79.0304,79.0401,43937.0
2024-07-25 14:00:00,81.68,81.76,81.63,81.71,57946.0,79.0304,79.1078,78.9821,79.0595,57946.0
2024-07-25 14:10:00,81.71,81.8,81.64,81.64,49406.0,79.0595,79.1465,78.9917,78.9917,49406.0
2024-07-25 14:20:00,81.64,81.67,81.56,81.57,41747.0,78.9917,79.0208,78.9143,78.924,41747.0
2024-07-25 14:30:00,81.57,81.58,81.48,81.52,40265.0,78.924,78.9337,78.8369,78.8756,40265.0
2024-07-25 14:40:00,81.52,81.56,81.42,81.47,35252.0,78.8756,78.9143,78.7789,78.8272,35252.0
2024-07-25 14:50:00,81.46,81.46,81.34,81.39,42545.0,78.8176,78.8176,78.7015,78.7498,42545.0
2024-07-25 15:00:00,81.37,81.47,81.31,81.47,59014.0,78.7305,78.8272,78.6724,78.8272,59014.0
2024-07-25 15:10:00,81.47,81.54,81.38,81.5,49974.0,78.8272,78.895,78.7402,78.8563,49974.0
2024-07-25 15:20:00,81.5,81.76,81.5,81.72,90549.0,78.8563,79.1078,78.8563,79.0691,90549.0
2024-07-25 15:30:00,81.72,81.73,81.6,81.6,61405.0,79.0691,79.0788,78.953,78.953,61405.0
2024-07-25 15:40:00,81.61,81.81,81.6,81.8,86777.0,78.9627,79.1562,78.953,79.1465,86777.0
2024-07-25 15:50:00,81.78,81.92,81.66,81.69,395636.0,79.1272,79.2626,79.0111,79.0401,395636.0
2024-07-26 09:30:00,81.95,82.28,81.82,82.19,122722.0,79.2917,79.611,79.1659,79.5239,122722.0
2024-07-26 09:40:00,82.12,82.2,81.95,82.11,38651.0,79.4562,79.5336,79.2917,79.4465,38651.0
2024-07-26 09:50:00,82.1,82.12,81.85,81.93,30587.0,79.4368,79.4562,79.1949,79.2723,30587.0
2024-07-26 10:00:00,81.9,82.19,81.88,82.02,59645.0,79.2433,79.5239,79.2239,79.3594,59645.0
2024-07-26 10:10:00,82.0,82.19,81.91,82.13,79636.0,79.3401,79.5239,79.253,79.4658,79636.0
2024-07-26 10:20:00,82.13,82.22,82.03,82.17,31650.0,79.4658,79.5529,79.3691,79.5045,31650.0
2024-07-26 10:30:00,82.18,82.24,81.99,82.15,54765.0,79.5142,79.5723,79.3304,79.4852,54765.0
2024-07-26 10:40:00,82.15,82.31,82.14,82.31,29638.0,79.4852,79.64,79.4755,79.64,29638.0
2024-07-26 10:50:00,82.29,82.36,82.26,82.36,23519.0,79.6206,79.6884,79.5916,79.6884,23519.0
2024-07-26 11:00:00,82.37,82.42,82.19,82.19,69686.0,79.698,79.7464,79.5239,79.5239,69686.0
2024-07-26 11:10:00,82.18,82.27,82.15,82.26,29621.0,79.5142,79.6013,79.4852,79.5916,29621.0
2024-07-26 11:20:00,82.27,82.37,82.24,82.35,48172.0,79.6013,79.698,79.5723,79.6787,48172.0
2024-07-26 11:30:00,82.37,82.39,82.22,82.29,22645.0,79.698,79.7174,79.5529,79.6206,22645.0
2024-07-26 11:40:00,82.28,82.39,82.26,82.29,21757.0,79.611,79.7174,79.5916,79.6206,21757.0
2024-07-26 11:50:00,82.29,82.51,82.28,82.51,21189.0,79.6206,79.8335,79.611,79.8335,21189.0
2024-07-26 12:00:00,82.5,82.5,82.39,82.48,23355.0,79.8238,79.8238,79.7174,79.8045,23355.0
2024-07-26 12:10:00,82.47,82.47,82.38,82.42,22334.0,79.7948,79.7948,79.7077,79.7464,22334.0
2024-07-26 12:20:00,82.41,82.42,82.3,82.33,35098.0,79.7368,79.7464,79.6303,79.6593,35098.0
2024-07-26 12:30:00,82.32,82.33,82.2,82.24,11833.0,79.6497,79.6593,79.5336,79.5723,11833.0
2024-07-26 12:40:00,82.23,82.31,82.23,82.26,15583.0,79.5626,79.64,79.5626,79.5916,15583.0
2024-07-26 12:50:00,82.28,82.4,82.27,82.39,17257.0,79.611,79.7271,79.6013,79.7174,17257.0
2024-07-26 13:00:00,82.39,82.39,82.28,82.31,17504.0,79.7174,79.7174,79.611,79.64,17504.0
2024-07-26 13:10:00,82.32,82.35,82.31,82.33,16973.0,79.6497,79.6787,79.64,79.6593,16973.0
2024-07-26 13:20:00,82.33,82.43,82.32,82.42,22147.0,79.6593,79.7561,79.6497,79.7464,22147.0
2024-07-26 13:30:00,82.42,82.45,82.21,82.23,28657.0,79.7464,79.7755,79.5432,79.5626,28657.0
2024-07-26 13:40:00,82.23,82.27,82.15,82.26,14035.0,79.5626,79.6013,79.4852,79.5916,14035.0
2024-07-26 13:50:00,82.25,82.28,82.22,82.26,16292.0,79.5819,79.611,79.5529,79.5916,16292.0
2024-07-26 14:00:00,82.26,82.27,82.17,82.2,12278.0,79.5916,79.6013,79.5045,79.5336,12278.0
2024-07-26 14:10:00,82.2,82.24,82.17,82.2,22412.0,79.5336,79.5723,79.5045,79.5336,22412.0
2024-07-26 14:20:00,82.21,82.3,82.2,82.27,17096.0,79.5432,79.6303,79.5336,79.6013,17096.0
2024-07-26 14:30:00,82.26,82.3,82.2,82.3,12374.0,79.5916,79.6303,79.5336,79.6303,12374.0
2024-07-26 14:40:00,82.29,82.32,82.18,82.18,17449.0,79.6206,79.6497,79.5142,79.5142,17449.0
2024-07-26 14:50:00,82.19,82.27,82.17,82.26,25049.0,79.5239,79.6013,79.5045,79.5916,25049.0
2024-07-26 15:00:00,82.26,82.3,82.15,82.19,37037.0,79.5916,79.6303,79.4852,79.5239,37037.0
2024-07-26 15:10:00,82.18,82.37,82.18,82.37,22565.0,79.5142,79.698,79.5142,79.698,22565.0
2024-07-26 15:20:00,82.37,82.41,82.31,82.33,33784.0,79.698,79.7368,79.64,79.6593,33784.0
2024-07-26 15:30:00,82.34,82.34,82.19,82.23,35138.0,79.669,79.669,79.5239,79.5626,35138.0
2024-07-26 15:40:00,82.23,82.28,82.21,82.24,52627.0,79.5626,79.611,79.5432,79.5723,52627.0
2024-07-26 15:50:00,82.25,82.32,82.04,82.17,293095.0,79.5819,79.6497,79.3788,79.5045,293095.0
2024-07-29 09:30:00,82.42,82.47,82.2,82.33,65299.0,79.7464,79.7948,79.5336,79.6593,65299.0
2024-07-29 09:40:00,82.3,82.47,82.26,82.45,41908.0,79.6303,79.7948,79.5916,79.7755,41908.0
2024-07-29 09:50:00,82.44,82.6,82.38,82.55,17213.0,79.7658,79.9206,79.7077,79.8722,17213.0
2024-07-29 10:00:00,82.54,82.68,82.49,82.64,67430.0,79.8625,79.998,79.8142,79.9593,67430.0
2024-07-29 10:10:00,82.65,82.68,82.55,82.68,51334.0,79.969,79.998,79.8722,79.998,51334.0
2024-07-29 10:20:00,82.66,82.69,82.52,82.52,27894.0,79.9786,80.0077,79.8432,79.8432,27894.0
2024-07-29 10:30:00,82.51,82.51,82.24,82.44,26891.0,79.8335,79.8335,79.5723,79.7658,26891.0
2024-07-29 10:40:00,82.43,82.63,82.37,82.42,49531.0,79.7561,79.9496,79.698,79.7464,49531.0
2024-07-29 10:50:00,82.43,82.77,82.42,82.7,48213.0,79.7561,80.0851,79.7464,80.0173,48213.0
2024-07-29 11:00:00,82.71,82.86,82.71,82.84,34461.0,80.027,80.1722,80.027,80.1528,34461.0
2024-07-29 11:10:00,82.83,82.93,82.82,82.91,25578.0,80.1431,80.2399,80.1335,80.2205,25578.0
2024-07-29 11:20:00,82.92,82.98,82.82,82.85,24321.0,80.2302,80.2883,80.1335,80.1625,24321.0
2024-07-29 11:30:00,82.85,82.9,82.82,82.84,16591.0,80.1625,80.2109,80.1335,80.1528,16591.0
2024-07-29 11:40:00,82.84,82.84,82.73,82.83,25205.0,80.1528,80.1528,80.0464,80.1431,25205.0
2024-07-29 11:50:00,82.83,82.84,82.76,82.79,19574.0,80.1431,80.1528,80.0754,80.1044,19574.0
2024-07-29 12:00:00,82.79,82.85,82.72,82.84,37837.0,80.1044,80.1625,80.0367,80.1528,37837.0
2024-07-29 12:10:00,82.85,82.92,82.79,82.81,19493.0,80.1625,80.2302,80.1044,80.1238,19493.0
2024-07-29 12:20:00,82.8,82.8,82.71,82.75,18213.0,80.1141,80.1141,80.027,80.0657,18213.0
2024-07-29 12:30:00,82.76,82.89,82.76,82.83,16591.0,80.0754,80.2012,80.0754,80.1431,16591.0
2024-07-29 12:40:00,82.84,82.84,82.78,82.83,10772.0,80.1528,80.1528,80.0947,80.1431,10772.0
2024-07-29 12:50:00,82.83,82.91,82.83,82.9,11508.0,80.1431,80.2205,80.1431,80.2109,11508.0
2024-07-29 13:00:00,82.9,82.93,82.85,82.9,19709.0,80.2109,80.2399,80.1625,80.2109,19709.0
2024-07-29 13:10:00,82.93,82.99,82.92,82.92,19231.0,80.2399,80.2979,80.2302,80.2302,19231.0
2024-07-29 13:20:00,82.92,82.97,82.91,82.95,15778.0,80.2302,80.2786,80.2205,80.2592,15778.0
2024-07-29 13:30:00,82.95,82.95,82.76,82.76,31725.0,80.2592,80.2592,80.0754,80.0754,31725.0
2024-07-29 13:40:00,82.76,82.79,82.72,82.76,27854.0,80.0754,80.1044,80.0367,80.0754,27854.0
2024-07-29 13:50:00,82.76,82.88,82.75,82.88,18126.0,80.0754,80.1915,80.0657,80.1915,18126.0
2024-07-29 14:00:00,82.88,82.9,82.83,82.88,20062.0,80.1915,80.2109,80.1431,80.1915,20062.0
2024-07-29 14:10:00,82.88,82.9,82.74,82.81,34753.0,80.1915,80.2109,80.056,80.1238,34753.0
2024-07-29 14:20:00,82.81,82.92,82.81,82.87,34200.0,80.1238,80.2302,80.1238,80.1818,34200.0
2024-07-29 14:30:00,82.87,82.92,82.86,82.91,29824.0,80.1818,80.2302,80.1722,80.2205,29824.0
2024-07-29 14:40:00,82.92,83.0,82.9,82.98,55747.0,80.2302,80.3076,80.2109,80.2883,55747.0
2024-07-29 14:50:00,82.97,83.0,82.95,83.0,26067.0,80.2786,80.3076,80.2592,80.3076,26067.0
2024-07-29 15:00:00,82.99,83.02,82.93,82.98,57214.0,80.2979,80.327,80.2399,80.2883,57214.0
2024-07-29 15:10:00,82.98,83.08,82.98,83.04,33089.0,80.2883,80.385,80.2883,80.3463,33089.0
2024-07-29 15:20:00,83.05,83.12,83.02,83.12,26110.0,80.356,80.4237,80.327,80.4237,26110.0
2024-07-29 15:30:00,83.12,83.17,82.97,83.16,95089.0,80.4237,80.4721,80.2786,80.4624,95089.0
2024-07-29 15:40:00,83.17,83.3,83.14,83.26,92461.0,80.4721,80.5979,80.4431,80.5592,92461.0
2024-07-29 15:50:00,83.27,83.3,83.04,83.06,292140.0,80.5689,80.5979,80.3463,80.3657,292140.0
2024-07-30 09:30:00,82.64,83.04,82.54,83.02,70278.0,79.9593,80.3463,79.8625,80.327,70278.0
2024-07-30 09:40:00,83.02,83.18,82.86,83.14,45854.0,80.327,80.4818,80.1722,80.4431,45854.0
2024-07-30 09:50:00,83.15,83.26,83.08,83.22,33917.0,80.4527,80.5592,80.385,80.5205,33917.0
2024-07-30 10:00:00,83.23,83.28,82.85,82.91,46374.0,80.5302,80.5785,80.1625,80.2205,46374.0
2024-07-30 10:10:00,82.92,82.98,82.74,82.75,23842.0,80.2302,80.2883,80.056,80.0657,23842.0
2024-07-30 10:20:00,82.75,82.97,82.74,82.96,62336.0,80.0657,80.2786,80.056,80.2689,62336.0
2024-07-30 10:30:00,82.94,83.06,82.85,83.03,16392.0,80.2496,80.3657,80.1625,80.3366,16392.0
2024-07-30 10:40:00,83.04,83.04,82.85,82.97,23203.0,80.3463,80.3463,80.1625,80.2786,23203.0
2024-07-30 10:50:00,82.96,83.03,82.83,82.85,43388.0,80.2689,80.3366,80.1431,80.1625,43388.0
2024-07-30 11:00:00,82.86,82.97,82.84,82.91,30236.0,80.1722,80.2786,80.1528,80.2205,30236.0
2024-07-30 11:10:00,82.9,82.94,82.74,82.74,18490.0,80.2109,80.2496,80.056,80.056,18490.0
2024-07-30 11:20:00,82.73,82.81,82.63,82.65,16481.0,80.0464,80.1238,79.9496,79.969,16481.0
2024-07-30 11:30:00,82.66,82.88,82.66,82.84,25090.0,79.9786,80.1915,79.9786,80.1528,25090.0
2024-07-30 11:40:00,82.84,82.85,82.73,82.77,31856.0,80.1528,80.1625,80.0464,80.0851,31856.0
2024-07-30 11:50:00,82.77,82.77,82.64,82.75,14518.0,80.0851,80.0851,79.9593,80.0657,14518.0
2024-07-30 12:00:00,82.75,82.76,82.6,82.67,19273.0,80.0657,80.0754,79.9206,79.9883,19273.0
2024-07-30 12:10:00,82.68,82.7,82.64,82.68,19427.0,79.998,80.0173,79.9593,79.998,19427.0
2024-07-30 12:20:00,82.67,82.86,82.67,82.84,16317.0,79.9883,80.1722,79.9883,80.1528,16317.0
2024-07-30 12:30:00,82.84,82.91,82.79,82.89,11413.0,80.1528,80.2205,80.1044,80.2012,11413.0
2024-07-30 12:40:00,82.88,83.02,82.87,83.01,16013.0,80.1915,80.327,80.1818,80.3173,16013.0
2024-07-30 12:50:00,83.01,83.17,83.0,83.16,24813.0,80.3173,80.4721,80.3076,80.4624,24813.0
2024-07-30 13:00:00,83.17,83.26,83.13,83.25,45059.0,80.4721,80.5592,80.4334,80.5495,45059.0
2024-07-30 13:10:00,83.25,83.27,83.12,83.12,22397.0,80.5495,80.5689,80.4237,80.4237,22397.0
2024-07-30 13:20:00,83.13,83.17,83.03,83.03,14118.0,80.4334,80.4721,80.3366,80.3366,14118.0
2024-07-30 13:30:00,83.04,83.1,82.99,83.07,15396.0,80.3463,80.4044,80.2979,80.3753,15396.0
2024-07-30 13:40:00,83.06,83.07,82.97,82.99,21216.0,80.3657,80.3753,80.2786,80.2979,21216.0
2024-07-30 13:50:00,82.98,82.98,82.87,82.87,27079.0,80.2883,80.2883,80.1818,80.1818,27079.0
2024-07-30 14:00:00,82.87,83.02,82.84,82.97,20049.0,80.1818,80.327,80.1528,80.2786,20049.0
2024-07-30 14:10:00,82.96,82.99,82.91,82.94,13337.0,80.2689,80.2979,80.2205,80.2496,13337.0
2024-07-30 14:20:00,82.94,82.97,82.89,82.9,14907.0,80.2496,80.2786,80.2012,80.2109,14907.0
2024-07-30 14:30:00,82.9,82.94,82.87,82.88,15729.0,80.2109,80.2496,80.1818,80.1915,15729.0
2024-07-30 14:40:00,82.88,82.88,82.79,82.86,14922.0,80.1915,80.1915,80.1044,80.1722,14922.0
2024-07-30 14:50:00,82.85,82.85,82.75,82.84,24442.0,80.1625,80.1625,80.0657,80.1528,24442.0
2024-07-30 15:00:00,82.84,82.93,82.83,82.92,23797.0,80.1528,80.2399,80.1431,80.2302,23797.0
2024-07-30 15:10:00,82.91,83.02,82.9,83.01,30355.0,80.2205,80.327,80.2109,80.3173,30355.0
2024-07-30 15:20:00,83.02,83.1,82.98,83.04,57316.0,80.327,80.4044,80.2883,80.3463,57316.0
2024-07-30 15:30:00,83.03,83.08,82.99,83.07,66682.0,80.3366,80.385,80.2979,80.3753,66682.0
2024-07-30 15:40:00,83.06,83.23,83.06,83.23,106654.0,80.3657,80.5302,80.3657,80.5302,106654.0
2024-07-30 15:50:00,83.23,83.49,83.22,83.37,396724.0,80.5302,80.7817,80.5205,80.6656,396724.0
2024-07-31 09:30:00,82.94,83.19,82.52,82.52,149750.0,80.2496,80.4914,79.8432,79.8432,149750.0
2024-07-31 09:40:00,82.54,82.96,82.48,82.76,126002.0,79.8625,80.2689,79.8045,80.0754,126002.0
2024-07-31 09:50:00,82.76,82.8,82.28,82.4,71735.0,80.0754,80.1141,79.611,79.7271,71735.0
2024-07-31 10:00:00,82.38,82.8,82.37,82.73,103449.0,79.7077,80.1141,79.698,80.0464,103449.0
2024-07-31 10:10:00,82.7,82.92,82.68,82.73,78916.0,80.0173,80.2302,79.998,80.0464,78916.0
2024-07-31 10:20:00,82.71,83.13,82.7,83.07,34763.0,80.027,80.4334,80.0173,80.3753,34763.0
2024-07-31 10:30:00,83.08,83.12,82.89,83.0,37045.0,80.385,80.4237,80.2012,80.3076,37045.0
2024-07-31 10:40:00,83.0,83.21,82.99,83.19,69026.0,80.3076,80.5108,80.2979,80.4914,69026.0
2024-07-31 10:50:00,83.19,83.26,83.08,83.21,58208.0,80.4914,80.5592,80.385,80.5108,58208.0
2024-07-31 11:00:00,83.2,83.28,83.11,83.25,83165.0,80.5011,80.5785,80.414,80.5495,83165.0
2024-07-31 11:10:00,83.24,83.39,83.16,83.35,47432.0,80.5398,80.685,80.4624,80.6463,47432.0
2024-07-31 11:20:00,83.33,83.39,83.17,83.19,44384.0,80.6269,80.685,80.4721,80.4914,44384.0
2024-07-31 11:30:00,83.18,83.22,83.03,83.22,36291.0,80.4818,80.5205,80.3366,80.5205,36291.0
2024-07-31 11:40:00,83.22,83.23,83.13,83.13,29481.0,80.5205,80.5302,80.4334,80.4334,29481.0
2024-07-31 11:50:00,83.14,83.21,83.07,83.07,38000.0,80.4431,80.5108,80.3753,80.3753,38000.0
2024-07-31 12:00:00,83.07,83.16,82.93,82.95,43127.0,80.3753,80.4624,80.2399,80.2592,43127.0
2024-07-31 12:10:00,82.95,82.95,82.84,82.93,26695.0,80.2592,80.2592,80.1528,80.2399,26695.0
2024-07-31 12:20:00,82.94,82.99,82.89,82.92,55049.0,80.2496,80.2979,80.2012,80.2302,55049.0
2024-07-31 12:30:00,82.92,83.25,82.92,83.24,77635.0,80.2302,80.5495,80.2302,80.5398,77635.0
2024-07-31 12:40:00,83.25,83.3,83.11,83.15,123211.0,80.5495,80.5979,80.414,80.4527,123211.0
2024-07-31 12:50:00,83.14,83.14,83.07,83.08,51640.0,80.4431,80.4431,80.3753,80.385,51640.0
2024-07-31 13:00:00,83.07,83.18,83.04,83.11,63090.0,80.3753,80.4818,80.3463,80.414,63090.0
2024-07-31 13:10:00,83.12,83.13,82.99,83.05,33569.0,80.4237,80.4334,80.2979,80.356,33569.0
2024-07-31 13:20:00,83.05,83.12,83.02,83.09,31120.0,80.356,80.4237,80.327,80.3947,31120.0
2024-07-31 13:30:00,83.08,83.15,83.06,83.07,18034.0,80.385,80.4527,80.3657,80.3753,18034.0
2024-07-31 13:40:00,83.08,83.24,83.08,83.21,22445.0,80.385,80.5398,80.385,80.5108,22445.0
2024-07-31 13:50:00,83.2,83.4,83.2,83.38,24379.0,80.5011,80.6946,80.5011,80.6753,24379.0
2024-07-31 14:00:00,83.38,83.39,83.18,83.19,25663.0,80.6753,80.685,80.4818,80.4914,25663.0
2024-07-31 14:10:00,83.19,83.25,83.19,83.23,26548.0,80.4914,80.5495,80.4914,80.5302,26548.0
2024-07-31 14:20:00,83.23,83.24,83.09,83.14,36029.0,80.5302,80.5398,80.3947,80.4431,36029.0
2024-07-31 14:30:00,83.15,83.24,83.1,83.2,29606.0,80.4527,80.5398,80.4044,80.5011,29606.0
2024-07-31 14:40:00,83.19,83.37,83.18,83.28,62780.0,80.4914,80.6656,80.4818,80.5785,62780.0
2024-07-31 14:50:00,83.27,83.3,83.11,83.2,34085.0,80.5689,80.5979,80.414,80.5011,34085.0
2024-07-31 15:00:00,83.19,83.19,83.07,83.13,47714.0,80.4914,80.4914,80.3753,80.4334,47714.0
2024-07-31 15:10:00,83.14,83.23,83.01,83.02,77112.0,80.4431,80.5302,80.3173,80.327,77112.0
2024-07-31 15:20:00,83.04,83.18,82.98,83.17,78338.0,80.3463,80.4818,80.2883,80.4721,78338.0
2024-07-31 15:30:00,83.17,83.4,83.13,83.37,108817.0,80.4721,80.6946,80.4334,80.6656,108817.0
2024-07-31 15:40:00,83.37,83.41,83.29,83.34,111536.0,80.6656,80.7043,80.5882,80.6366,111536.0
2024-07-31 15:50:00,83.35,83.7,83.34,83.51,502253.0,80.6463,80.9849,80.6366,80.8011,502253.0
2024-08-01 09:30:00,83.92,84.47,83.52,83.99,162646.0,81.1978,81.7299,80.8107,81.2655,162646.0
2024-08-01 09:40:00,83.98,84.14,83.33,83.61,88609.0,81.2558,81.4106,80.6269,80.8978,88609.0
2024-08-01 09:50:00,83.62,83.98,83.62,83.97,74451.0,80.9075,81.2558,80.9075,81.2461,74451.0
2024-08-01 10:00:00,83.96,84.32,83.93,84.03,86003.0,81.2365,81.5848,81.2074,81.3042,86003.0
2024-08-01 10:10:00,84.05,84.37,84.03,84.34,58803.0,81.3236,81.6332,81.3042,81.6041,58803.0
2024-08-01 10:20:00,84.35,84.65,84.32,84.6,78880.0,81.6138,81.9041,81.5848,81.8557,78880.0
2024-08-01 10:30:00,84.65,84.76,84.52,84.63,106660.0,81.9041,82.0105,81.7783,81.8847,106660.0
2024-08-01 10:40:00,84.63,85.11,84.58,84.94,154042.0,81.8847,82.3492,81.8364,82.1847,154042.0
2024-08-01 10:50:00,84.94,85.08,84.62,85.05,139275.0,82.1847,82.3201,81.8751,82.2911,139275.0
2024-08-01 11:00:00,85.04,85.28,85.01,85.15,98861.0,82.2814,82.5137,82.2524,82.3879,98861.0
2024-08-01 11:10:00,85.15,85.33,85.05,85.19,111835.0,82.3879,82.562,82.2911,82.4266,111835.0
2024-08-01 11:20:00,85.2,85.58,85.11,85.51,242203.0,82.4362,82.8039,82.3492,82.7362,242203.0
2024-08-01 11:30:00,85.5,85.57,85.24,85.38,87032.0,82.7265,82.7942,82.475,82.6104,87032.0
2024-08-01 11:40:00,85.38,85.52,85.36,85.37,118849.0,82.6104,82.7459,82.5911,82.6007,118849.0
2024-08-01 11:50:00,85.38,85.58,85.37,85.54,77558.0,82.6104,82.8039,82.6007,82.7652,77558.0
2024-08-01 12:00:00,85.55,85.57,85.39,85.54,70830.0,82.7749,82.7942,82.6201,82.7652,70830.0
2024-08-01 12:10:00,85.54,85.59,85.29,85.59,114366.0,82.7652,82.8136,82.5233,82.8136,114366.0
2024-08-01 12:20:00,85.58,85.75,85.38,85.71,270937.0,82.8039,82.9684,82.6104,82.9297,270937.0
2024-08-01 12:30:00,85.7,86.01,85.64,85.95,230196.0,82.92,83.22,82.862,83.1619,230196.0
2024-08-01 12:40:00,85.94,86.01,85.78,85.82,133255.0,83.1522,83.22,82.9974,83.0361,133255.0
2024-08-01 12:50:00,85.83,86.03,85.78,86.01,90197.0,83.0458,83.2393,82.9974,83.22,90197.0
2024-08-01 13:00:00,86.01,86.27,85.9,86.26,89233.0,83.22,83.4715,83.1135,83.4619,89233.0
2024-08-01 13:10:00,86.27,86.55,86.16,86.44,216836.0,83.4715,83.7425,83.3651,83.636,216836.0
2024-08-01 13:20:00,86.44,86.47,86.35,86.35,76628.0,83.636,83.6651,83.5489,83.5489,76628.0
2024-08-01 13:30:00,86.35,86.77,86.24,86.76,122520.0,83.5489,83.9553,83.4425,83.9456,122520.0
2024-08-01 13:40:00,86.77,86.8,86.42,86.47,100542.0,83.9553,83.9843,83.6167,83.6651,100542.0
2024-08-01 13:50:00,86.46,86.51,86.4,86.48,99567.0,83.6554,83.7038,83.5973,83.6747,99567.0
2024-08-01 14:00:00,86.49,86.58,86.34,86.44,131039.0,83.6844,83.7715,83.5393,83.636,131039.0
2024-08-01 14:10:00,86.44,86.71,86.25,86.7,102286.0,83.636,83.8973,83.4522,83.8876,102286.0
2024-08-01 14:20:00,86.69,86.79,86.61,86.63,77230.0,83.8779,83.9747,83.8005,83.8199,77230.0
2024-08-01 14:30:00,86.62,86.76,86.56,86.67,68332.0,83.8102,83.9456,83.7521,83.8586,68332.0
2024-08-01 14:40:00,86.67,86.84,86.65,86.83,112169.0,83.8586,84.023,83.8392,84.0134,112169.0
2024-08-01 14:50:00,86.83,86.93,86.73,86.91,164640.0,84.0134,84.1101,83.9166,84.0908,164640.0
2024-08-01 15:00:00,86.92,87.25,86.87,87.23,215804.0,84.1005,84.4198,84.0521,84.4004,215804.0
2024-08-01 15:10:00,87.24,87.41,87.18,87.2,107849.0,84.4101,84.5746,84.352,84.3714,107849.0
2024-08-01 15:20:00,87.2,87.39,87.13,87.35,271549.0,84.3714,84.5552,84.3036,84.5165,271549.0
2024-08-01 15:30:00,87.33,87.67,87.33,87.65,186218.0,84.4972,84.8261,84.4972,84.8068,186218.0
2024-08-01 15:40:00,87.65,87.67,87.48,87.64,276429.0,84.8068,84.8261,84.6423,84.7971,276429.0
2024-08-01 15:50:00,87.64,87.68,87.48,87.57,676002.0,84.7971,84.8358,84.6423,84.7294,676002.0
2024-08-02 09:30:00,88.38,89.24,88.3,88.68,290716.0,85.5131,86.3452,85.4357,85.8034,290716.0
2024-08-02 09:40:00,88.68,88.8,88.45,88.65,315390.0,85.8034,85.9195,85.5808,85.7743,315390.0
2024-08-02 09:50:00,88.67,88.72,88.34,88.46,144940.0,85.7937,85.8421,85.4744,85.5905,144940.0
2024-08-02 10:00:00,88.47,88.47,87.93,88.19,140726.0,85.6002,85.6002,85.0777,85.3293,140726.0
2024-08-02 10:10:00,88.23,88.34,87.63,87.63,146853.0,85.368,85.4744,84.7874,84.7874,146853.0
2024-08-02 10:20:00,87.63,87.71,87.13,87.36,183515.0,84.7874,84.8648,84.3036,84.5262,183515.0
2024-08-02 10:30:00,87.35,87.38,87.0,87.12,145174.0,84.5165,84.5455,84.1779,84.294,145174.0
2024-08-02 10:40:00,87.15,87.25,86.78,86.87,110751.0,84.323,84.4198,83.965,84.0521,110751.0
2024-08-02 10:50:00,86.87,87.39,86.86,87.25,86722.0,84.0521,84.5552,84.0424,84.4198,86722.0
2024-08-02 11:00:00,87.3,87.31,86.93,87.02,66121.0,84.4681,84.4778,84.1101,84.1972,66121.0
2024-08-02 11:10:00,87.03,87.17,86.89,87.08,129631.0,84.2069,84.3423,84.0714,84.2553,129631.0
2024-08-02 11:20:00,87.08,87.16,86.77,86.77,85458.0,84.2553,84.3327,83.9553,83.9553,85458.0
2024-08-02 11:30:00,86.76,86.76,86.42,86.53,78297.0,83.9456,83.9456,83.6167,83.7231,78297.0
2024-08-02 11:40:00,86.53,86.8,86.45,86.75,69412.0,83.7231,83.9843,83.6457,83.936,69412.0
2024-08-02 11:50:00,86.77,86.92,86.62,86.76,145400.0,83.9553,84.1005,83.8102,83.9456,145400.0
2024-08-02 12:00:00,86.76,87.06,86.66,87.04,68844.0,83.9456,84.2359,83.8489,84.2166,68844.0
2024-08-02 12:10:00,87.07,87.33,87.04,87.3,66372.0,84.2456,84.4972,84.2166,84.4681,66372.0
2024-08-02 12:20:00,87.32,87.4,87.13,87.36,130394.0,84.4875,84.5649,84.3036,84.5262,130394.0
2024-08-02 12:30:00,87.33,87.55,87.33,87.51,39866.0,84.4972,84.71,84.4972,84.6713,39866.0
2024-08-02 12:40:00,87.51,87.81,87.41,87.81,38258.0,84.6713,84.9616,84.5746,84.9616,38258.0
2024-08-02 12:50:00,87.79,87.83,87.6,87.6,51650.0,84.9422,84.9809,84.7584,84.7584,51650.0
2024-08-02 13:00:00,87.6,87.65,87.5,87.62,53840.0,84.7584,84.8068,84.6616,84.7777,53840.0
2024-08-02 13:10:00,87.64,87.66,87.46,87.52,63814.0,84.7971,84.8165,84.6229,84.681,63814.0
2024-08-02 13:20:00,87.52,87.6,87.45,87.58,48289.0,84.681,84.7584,84.6133,84.739,48289.0
2024-08-02 13:30:00,87.59,87.64,87.47,87.59,101833.0,84.7487,84.7971,84.6326,84.7487,101833.0
2024-08-02 13:40:00,87.6,87.65,87.46,87.63,44336.0,84.7584,84.8068,84.6229,84.7874,44336.0
2024-08-02 13:50:00,87.64,87.69,87.35,87.37,67240.0,84.7971,84.8455,84.5165,84.5359,67240.0
2024-08-02 14:00:00,87.37,87.45,87.23,87.26,36738.0,84.5359,84.6133,84.4004,84.4294,36738.0
2024-08-02 14:10:00,87.26,87.55,87.21,87.53,56964.0,84.4294,84.71,84.381,84.6907,56964.0
2024-08-02 14:20:00,87.53,87.56,87.4,87.45,39522.0,84.6907,84.7197,84.5649,84.6133,39522.0
2024-08-02 14:30:00,87.47,87.51,87.4,87.41,47302.0,84.6326,84.6713,84.5649,84.5746,47302.0
2024-08-02 14:40:00,87.4,87.61,87.4,87.41,34987.0,84.5649,84.7681,84.5649,84.5746,34987.0
2024-08-02 14:50:00,87.39,87.76,87.38,87.75,49809.0,84.5552,84.9132,84.5455,84.9035,49809.0
2024-08-02 15:00:00,87.75,87.77,87.53,87.56,97584.0,84.9035,84.9229,84.6907,84.7197,97584.0
2024-08-02 15:10:00,87.56,87.78,87.54,87.76,72374.0,84.7197,84.9326,84.7003,84.9132,72374.0
2024-08-02 15:20:00,87.77,87.9,87.7,87.84,105007.0,84.9229,85.0487,84.8552,84.9906,105007.0
2024-08-02 15:30:00,87.85,88.27,87.84,88.17,102964.0,85.0003,85.4067,84.9906,85.3099,102964.0
2024-08-02 15:40:00,88.17,88.32,88.09,88.24,110151.0,85.3099,85.455,85.2325,85.3776,110151.0
2024-08-02 15:50:00,88.26,88.63,88.26,88.54,478822.0,85.397,85.755,85.397,85.6679,478822.0
2024-08-05 09:30:00,88.99,89.68,88.31,88.51,385354.0,86.1033,86.7709,85.4454,85.6389,385354.0
2024-08-05 09:40:00,88.48,88.83,87.7,87.9,229894.0,85.6099,85.9485,84.8552,85.0487,229894.0
2024-08-05 09:50:00,87.92,88.5,87.88,87.88,113749.0,85.068,85.6292,85.0293,85.0293,113749.0
2024-08-05 10:00:00,87.92,88.67,87.91,88.55,158938.0,85.068,85.7937,85.0583,85.6776,158938.0
2024-08-05 10:10:00,88.54,88.58,88.11,88.2,72256.0,85.6679,85.7066,85.2519,85.3389,72256.0
2024-08-05 10:20:00,88.21,88.3,87.97,87.97,83251.0,85.3486,85.4357,85.1164,85.1164,83251.0
2024-08-05 10:30:00,88.0,88.24,87.45,87.47,91494.0,85.1454,85.3776,84.6133,84.6326,91494.0
2024-08-05 10:40:00,87.44,87.95,87.4,87.87,67571.0,84.6036,85.097,84.5649,85.0196,67571.0
2024-08-05 10:50:00,87.89,88.04,87.78,87.89,59731.0,85.039,85.1841,84.9326,85.039,59731.0
2024-08-05 11:00:00,87.89,88.24,87.85,88.07,67489.0,85.039,85.3776,85.0003,85.2132,67489.0
2024-08-05 11:10:00,88.08,88.19,87.86,88.17,66681.0,85.2228,85.3293,85.01,85.3099,66681.0
2024-08-05 11:20:00,88.17,88.55,88.08,88.54,56236.0,85.3099,85.6776,85.2228,85.6679,56236.0
2024-08-05 11:30:00,88.56,88.7,88.46,88.49,117572.0,85.6873,85.8227,85.5905,85.6195,117572.0
2024-08-05 11:40:00,88.48,88.57,88.23,88.45,66392.0,85.6099,85.6969,85.368,85.5808,66392.0
2024-08-05 11:50:00,88.44,88.73,88.38,88.64,115239.0,85.5711,85.8517,85.5131,85.7647,115239.0
2024-08-05 12:00:00,88.64,88.64,88.4,88.47,44173.0,85.7647,85.7647,85.5324,85.6002,44173.0
2024-08-05 12:10:00,88.49,88.49,88.07,88.14,85217.0,85.6195,85.6195,85.2132,85.2809,85217.0
2024-08-05 12:20:00,88.17,88.27,87.76,87.83,70223.0,85.3099,85.4067,84.9132,84.9809,70223.0
2024-08-05 12:30:00,87.83,87.85,87.58,87.66,139661.0,84.9809,85.0003,84.739,84.8165,139661.0
2024-08-05 12:40:00,87.66,87.71,87.36,87.45,54576.0,84.8165,84.8648,84.5262,84.6133,54576.0
2024-08-05 12:50:00,87.45,87.55,87.37,87.42,59738.0,84.6133,84.71,84.5359,84.5842,59738.0
2024-08-05 13:00:00,87.39,87.45,87.18,87.45,53947.0,84.5552,84.6133,84.352,84.6133,53947.0
2024-08-05 13:10:00,87.46,87.49,87.3,87.41,94635.0,84.6229,84.652,84.4681,84.5746,94635.0
2024-08-05 13:20:00,87.41,87.47,87.1,87.18,196099.0,84.5746,84.6326,84.2746,84.352,196099.0
2024-08-05 13:30:00,87.17,87.17,86.88,87.01,99959.0,84.3423,84.3423,84.0618,84.1875,99959.0
2024-08-05 13:40:00,87.0,87.03,86.76,86.99,72679.0,84.1779,84.2069,83.9456,84.1682,72679.0
2024-08-05 13:50:00,86.99,86.99,86.7,86.77,59611.0,84.1682,84.1682,83.8876,83.9553,59611.0
2024-08-05 14:00:00,86.78,86.99,86.71,86.99,58947.0,83.965,84.1682,83.8973,84.1682,58947.0
2024-08-05 14:10:00,86.98,87.25,86.91,87.14,46731.0,84.1585,84.4198,84.0908,84.3133,46731.0
2024-08-05 14:20:00,87.15,87.47,87.15,87.36,32623.0,84.323,84.6326,84.323,84.5262,32623.0
2024-08-05 14:30:00,87.37,87.37,87.03,87.15,42459.0,84.5359,84.5359,84.2069,84.323,42459.0
2024-08-05 14:40:00,87.14,87.35,87.12,87.32,46527.0,84.3133,84.5165,84.294,84.4875,46527.0
2024-08-05 14:50:00,87.31,87.38,87.18,87.28,53610.0,84.4778,84.5455,84.352,84.4488,53610.0
2024-08-05 15:00:00,87.28,87.29,87.06,87.13,70459.0,84.4488,84.4585,84.2359,84.3036,70459.0
2024-08-05 15:10:00,87.14,87.16,86.93,87.03,43809.0,84.3133,84.3327,84.1101,84.2069,43809.0
2024-08-05 15:20:00,87.02,87.07,86.76,86.76,70545.0,84.1972,84.2456,83.9456,83.9456,70545.0
2024-08-05 15:30:00,86.76,86.85,86.54,86.55,108629.0,83.9456,84.0327,83.7328,83.7425,108629.0
2024-08-05 15:40:00,86.54,86.63,86.4,86.47,173452.0,83.7328,83.8199,83.5973,83.6651,173452.0
2024-08-05 15:50:00,86.45,86.7,86.44,86.59,439496.0,83.6457,83.8876,83.636,83.7812,439496.0
2024-08-06 09:30:00,86.8,87.35,86.55,87.3,85411.0,83.9843,84.5165,83.7425,84.4681,85411.0
2024-08-06 09:40:00,87.29,87.62,87.15,87.5,68571.0,84.4585,84.7777,84.323,84.6616,68571.0
2024-08-06 09:50:00,87.48,87.8,87.48,87.7,43623.0,84.6423,84.9519,84.6423,84.8552,43623.0
2024-08-06 10:00:00,87.71,87.86,87.28,87.4,70601.0,84.8648,85.01,84.4488,84.5649,70601.0
2024-08-06 10:10:00,87.42,87.62,87.39,87.45,85236.0,84.5842,84.7777,84.5552,84.6133,85236.0
2024-08-06 10:20:00,87.45,87.62,87.34,87.45,41685.0,84.6133,84.7777,84.5068,84.6133,41685.0
2024-08-06 10:30:00,87.45,87.48,87.17,87.2,59884.0,84.6133,84.6423,84.3423,84.3714,59884.0
2024-08-06 10:40:00,87.19,87.37,87.13,87.18,82212.0,84.3617,84.5359,84.3036,84.352,82212.0
2024-08-06 10:50:00,87.15,87.36,87.1,87.31,57903.0,84.323,84.5262,84.2746,84.4778,57903.0
2024-08-06 11:00:00,87.3,87.31,87.07,87.08,50933.0,84.4681,84.4778,84.2456,84.2553,50933.0
2024-08-06 11:10:00,87.09,87.22,87.03,87.14,37321.0,84.2649,84.3907,84.2069,84.3133,37321.0
2024-08-06 11:20:00,87.15,87.26,87.07,87.23,28870.0,84.323,84.4294,84.2456,84.4004,28870.0
2024-08-06 11:30:00,87.23,87.26,87.08,87.12,45839.0,84.4004,84.4294,84.2553,84.294,45839.0
2024-08-06 11:40:00,87.12,87.17,87.05,87.14,37952.0,84.294,84.3423,84.2262,84.3133,37952.0
2024-08-06 11:50:00,87.15,87.29,87.11,87.29,25356.0,84.323,84.4585,84.2843,84.4585,25356.0
2024-08-06 12:00:00,87.31,87.36,87.22,87.26,23920.0,84.4778,84.5262,84.3907,84.4294,23920.0
2024-08-06 12:10:00,87.26,87.33,87.2,87.26,23647.0,84.4294,84.4972,84.3714,84.4294,23647.0
2024-08-06 12:20:00,87.26,87.42,87.26,87.37,32050.0,84.4294,84.5842,84.4294,84.5359,32050.0
2024-08-06 12:30:00,87.35,87.4,87.24,87.34,27449.0,84.5165,84.5649,84.4101,84.5068,27449.0
2024-08-06 12:40:00,87.35,87.36,87.22,87.25,18153.0,84.5165,84.5262,84.3907,84.4198,18153.0
2024-08-06 12:50:00,87.25,87.39,87.24,87.31,36018.0,84.4198,84.5552,84.4101,84.4778,36018.0
2024-08-06 13:00:00,87.31,87.42,87.25,87.28,27595.0,84.4778,84.5842,84.4198,84.4488,27595.0
2024-08-06 13:10:00,87.28,87.53,87.28,87.44,22755.0,84.4488,84.6907,84.4488,84.6036,22755.0
2024-08-06 13:20:00,87.43,87.53,87.43,87.52,23910.0,84.5939,84.6907,84.5939,84.681,23910.0
2024-08-06 13:30:00,87.53,87.55,87.29,87.31,35580.0,84.6907,84.71,84.4585,84.4778,35580.0
2024-08-06 13:40:00,87.31,87.41,87.23,87.28,32341.0,84.4778,84.5746,84.4004,84.4488,32341.0
2024-08-06 13:50:00,87.29,87.5,87.28,87.48,32314.0,84.4585,84.6616,84.4488,84.6423,32314.0
2024-08-06 14:00:00,87.49,87.51,87.34,87.35,32666.0,84.652,84.6713,84.5068,84.5165,32666.0
2024-08-06 14:10:00,87.36,87.45,87.28,87.45,38947.0,84.5262,84.6133,84.4488,84.6133,38947.0
2024-08-06 14:20:00,87.44,87.54,87.42,87.54,29903.0,84.6036,84.7003,84.5842,84.7003,29903.0
2024-08-06 14:30:00,87.55,87.68,87.54,87.64,30888.0,84.71,84.8358,84.7003,84.7971,30888.0
2024-08-06 14:40:00,87.64,87.71,87.57,87.63,31402.0,84.7971,84.8648,84.7294,84.7874,31402.0
2024-08-06 14:50:00,87.64,87.65,87.44,87.45,32551.0,84.7971,84.8068,84.6036,84.6133,32551.0
2024-08-06 15:00:00,87.44,87.47,87.13,87.17,71004.0,84.6036,84.6326,84.3036,84.3423,71004.0
2024-08-06 15:10:00,87.16,87.31,87.12,87.18,53895.0,84.3327,84.4778,84.294,84.352,53895.0
2024-08-06 15:20:00,87.19,87.34,87.16,87.2,77882.0,84.3617,84.5068,84.3327,84.3714,77882.0
2024-08-06 15:30:00,87.2,87.24,87.07,87.19,96630.0,84.3714,84.4101,84.2456,84.3617,96630.0
2024-08-06 15:40:00,87.2,87.25,86.93,86.99,148187.0,84.3714,84.4198,84.1101,84.1682,148187.0
2024-08-06 15:50:00,86.99,87.1,86.44,86.44,492857.0,84.1682,84.2746,83.636,83.636,492857.0
2024-08-07 09:30:00,86.81,87.29,86.5,87.06,125966.0,83.994,84.4585,83.6941,84.2359,125966.0
2024-08-07 09:40:00,87.1,87.52,87.09,87.21,79948.0,84.2746,84.681,84.2649,84.381,79948.0
2024-08-07 09:50:00,87.2,87.74,87.1,87.71,42623.0,84.3714,84.8939,84.2746,84.8648,42623.0
2024-08-07 10:00:00,87.68,87.74,87.48,87.58,43583.0,84.8358,84.8939,84.6423,84.739,43583.0
2024-08-07 10:10:00,87.57,87.71,87.44,87.68,31157.0,84.7294,84.8648,84.6036,84.8358,31157.0
2024-08-07 10:20:00,87.67,87.68,87.46,87.63,37172.0,84.8261,84.8358,84.6229,84.7874,37172.0
2024-08-07 10:30:00,87.62,87.75,87.45,87.66,33246.0,84.7777,84.9035,84.6133,84.8165,33246.0
2024-08-07 10:40:00,87.65,87.73,87.57,87.68,32264.0,84.8068,84.8842,84.7294,84.8358,32264.0
2024-08-07 10:50:00,87.67,87.81,87.57,87.79,27849.0,84.8261,84.9616,84.7294,84.9422,27849.0
2024-08-07 11:00:00,87.79,87.79,87.57,87.57,19210.0,84.9422,84.9422,84.7294,84.7294,19210.0
2024-08-07 11:10:00,87.56,87.68,87.43,87.45,40400.0,84.7197,84.8358,84.5939,84.6133,40400.0
2024-08-07 11:20:00,87.43,87.59,87.43,87.56,28753.0,84.5939,84.7487,84.5939,84.7197,28753.0
2024-08-07 11:30:00,87.56,87.76,87.52,87.73,23005.0,84.7197,84.9132,84.681,84.8842,23005.0
2024-08-07 11:40:00,87.73,87.8,87.6,87.8,19010.0,84.8842,84.9519,84.7584,84.9519,19010.0
2024-08-07 11:50:00,87.76,87.83,87.68,87.81,21943.0,84.9132,84.9809,84.8358,84.9616,21943.0
2024-08-07 12:00:00,87.81,87.84,87.68,87.73,33083.0,84.9616,84.9906,84.8358,84.8842,33083.0
2024-08-07 12:10:00,87.69,87.71,87.6,87.68,9775.0,84.8455,84.8648,84.7584,84.8358,9775.0
2024-08-07 12:20:00,87.66,87.66,87.44,87.49,62723.0,84.8165,84.8165,84.6036,84.652,62723.0
2024-08-07 12:30:00,87.49,87.71,87.46,87.59,39809.0,84.652,84.8648,84.6229,84.7487,39809.0
2024-08-07 12:40:00,87.59,87.63,87.45,87.45,25287.0,84.7487,84.7874,84.6133,84.6133,25287.0
2024-08-07 12:50:00,87.45,87.47,87.29,87.34,42745.0,84.6133,84.6326,84.4585,84.5068,42745.0
2024-08-07 13:00:00,87.31,87.34,87.2,87.21,14200.0,84.4778,84.5068,84.3714,84.381,14200.0
2024-08-07 13:10:00,87.21,87.27,87.12,87.18,112033.0,84.381,84.4391,84.294,84.352,112033.0
2024-08-07 13:20:00,87.19,87.52,87.18,87.36,47766.0,84.3617,84.681,84.352,84.5262,47766.0
2024-08-07 13:30:00,87.36,87.51,87.36,87.48,20793.0,84.5262,84.6713,84.5262,84.6423,20793.0
2024-08-07 13:40:00,87.48,87.56,87.14,87.14,22591.0,84.6423,84.7197,84.3133,84.3133,22591.0
2024-08-07 13:50:00,87.18,87.23,87.05,87.15,36838.0,84.352,84.4004,84.2262,84.323,36838.0
2024-08-07 14:00:00,87.15,87.15,86.92,87.06,59119.0,84.323,84.323,84.1005,84.2359,59119.0
2024-08-07 14:10:00,87.04,87.08,86.77,87.0,34430.0,84.2166,84.2553,83.9553,84.1779,34430.0
2024-08-07 14:20:00,86.99,87.0,86.77,86.86,49336.0,84.1682,84.1779,83.9553,84.0424,49336.0
2024-08-07 14:30:00,86.85,86.87,86.65,86.78,58298.0,84.0327,84.0521,83.8392,83.965,58298.0
2024-08-07 14:40:00,86.79,86.89,86.73,86.75,37030.0,83.9747,84.0714,83.9166,83.936,37030.0
2024-08-07 14:50:00,86.73,86.74,86.61,86.72,29952.0,83.9166,83.9263,83.8005,83.9069,29952.0
2024-08-07 15:00:00,86.72,86.83,86.65,86.68,56953.0,83.9069,84.0134,83.8392,83.8682,56953.0
2024-08-07 15:10:00,86.69,86.94,86.69,86.9,39268.0,83.8779,84.1198,83.8779,84.0811,39268.0
2024-08-07 15:20:00,86.91,87.07,86.91,87.06,58440.0,84.0908,84.2456,84.0908,84.2359,58440.0
2024-08-07 15:30:00,87.05,87.05,86.91,86.92,42699.0,84.2262,84.2262,84.0908,84.1005,42699.0
2024-08-07 15:40:00,86.92,87.12,86.81,87.12,70924.0,84.1005,84.294,83.994,84.294,70924.0
2024-08-07 15:50:00,87.12,87.34,86.99,87.29,375099.0,84.294,84.5068,84.1682,84.4585,375099.0
2024-08-08 09:30:00,86.46,87.0,86.25,86.88,133917.0,83.6554,84.1779,83.4522,84.0618,133917.0
2024-08-08 09:40:00,86.85,87.22,86.65,87.11,55506.0,84.0327,84.3907,83.8392,84.2843,55506.0
2024-08-08 09:50:00,87.11,87.35,87.11,87.24,62409.0,84.2843,84.5165,84.2843,84.4101,62409.0
2024-08-08 10:00:00,87.22,87.34,86.7,86.83,60076.0,84.3907,84.5068,83.8876,84.0134,60076.0
2024-08-08 10:10:00,86.81,87.1,86.8,87.06,34714.0,83.994,84.2746,83.9843,84.2359,34714.0
2024-08-08 10:20:00,87.03,87.43,87.02,87.23,29784.0,84.2069,84.5939,84.1972,84.4004,29784.0
2024-08-08 10:30:00,87.23,87.37,87.19,87.25,23529.0,84.4004,84.5359,84.3617,84.4198,23529.0
2024-08-08 10:40:00,87.27,87.31,87.18,87.25,36782.0,84.4391,84.4778,84.352,84.4198,36782.0
2024-08-08 10:50:00,87.25,87.35,87.15,87.28,26877.0,84.4198,84.5165,84.323,84.4488,26877.0
2024-08-08 11:00:00,87.3,87.33,87.12,87.16,30962.0,84.4681,84.4972,84.294,84.3327,30962.0
2024-08-08 11:10:00,87.17,87.25,87.0,87.05,25585.0,84.3423,84.4198,84.1779,84.2262,25585.0
2024-08-08 11:20:00,87.02,87.13,86.88,87.05,46631.0,84.1972,84.3036,84.0618,84.2262,46631.0
2024-08-08 11:30:00,87.03,87.09,86.82,86.98,50383.0,84.2069,84.2649,84.0037,84.1585,50383.0
2024-08-08 11:40:00,86.99,87.11,86.86,87.08,21495.0,84.1682,84.2843,84.0424,84.2553,21495.0
2024-08-08 11:50:00,87.08,87.15,87.02,87.08,17478.0,84.2553,84.323,84.1972,84.2553,17478.0
2024-08-08 12:00:00,87.05,87.27,87.03,87.11,22487.0,84.2262,84.4391,84.2069,84.2843,22487.0
2024-08-08 12:10:00,87.1,87.23,87.1,87.16,19867.0,84.2746,84.4004,84.2746,84.3327,19867.0
2024-08-08 12:20:00,87.2,87.26,87.12,87.25,18610.0,84.3714,84.4294,84.294,84.4198,18610.0
2024-08-08 12:30:00,87.26,87.35,87.08,87.09,21475.0,84.4294,84.5165,84.2553,84.2649,21475.0
2024-08-08 12:40:00,87.08,87.15,87.04,87.12,113590.0,84.2553,84.323,84.2166,84.294,113590.0
2024-08-08 12:50:00,87.13,87.24,87.05,87.09,32940.0,84.3036,84.4101,84.2262,84.2649,32940.0
2024-08-08 13:00:00,87.07,87.13,86.81,86.81,141393.0,84.2456,84.3036,83.994,83.994,141393.0
2024-08-08 13:10:00,86.82,86.89,86.74,86.86,24850.0,84.0037,84.0714,83.9263,84.0424,24850.0
2024-08-08 13:20:00,86.88,86.95,86.83,86.92,28424.0,84.0618,84.1295,84.0134,84.1005,28424.0
2024-08-08 13:30:00,86.94,86.99,86.74,86.9,29180.0,84.1198,84.1682,83.9263,84.0811,29180.0
2024-08-08 13:40:00,86.91,86.96,86.8,86.82,26655.0,84.0908,84.1392,83.9843,84.0037,26655.0
2024-08-08 13:50:00,86.83,86.99,86.82,86.93,25508.0,84.0134,84.1682,84.0037,84.1101,25508.0
2024-08-08 14:00:00,86.93,87.07,86.87,87.06,32880.0,84.1101,84.2456,84.0521,84.2359,32880.0
2024-08-08 14:10:00,87.04,87.11,87.0,87.11,21258.0,84.2166,84.2843,84.1779,84.2843,21258.0
2024-08-08 14:20:00,87.11,87.15,87.05,87.09,32924.0,84.2843,84.323,84.2262,84.2649,32924.0
2024-08-08 14:30:00,87.08,87.13,87.04,87.09,25902.0,84.2553,84.3036,84.2166,84.2649,25902.0
2024-08-08 14:40:00,87.09,87.15,87.05,87.08,33054.0,84.2649,84.323,84.2262,84.2553,33054.0
2024-08-08 14:50:00,87.08,87.14,86.96,87.0,51763.0,84.2553,84.3133,84.1392,84.1779,51763.0
2024-08-08 15:00:00,87.01,87.04,86.96,87.0,37051.0,84.1875,84.2166,84.1392,84.1779,37051.0
2024-08-08 15:10:00,87.01,87.12,86.96,87.04,30105.0,84.1875,84.294,84.1392,84.2166,30105.0
2024-08-08 15:20:00,87.04,87.05,86.96,86.98,37550.0,84.2166,84.2262,84.1392,84.1585,37550.0
2024-08-08 15:30:00,86.94,86.98,86.67,86.67,61082.0,84.1198,84.1585,83.8586,83.8586,61082.0
2024-08-08 15:40:00,86.68,86.7,86.36,86.42,124024.0,83.8682,83.8876,83.5586,83.6167,124024.0
2024-08-08 15:50:00,86.4,86.51,86.27,86.46,485334.0,83.5973,83.7038,83.4715,83.6554,485334.0
2024-08-09 09:30:00,86.55,86.55,85.66,85.75,345500.0,83.7425,83.7425,82.8813,82.9684,345500.0
2024-08-09 09:40:00,85.76,86.04,85.61,85.72,167418.0,82.9781,83.249,82.8329,82.9394,167418.0
2024-08-09 09:50:00,85.7,85.98,85.65,85.93,119199.0,82.92,83.1909,82.8717,83.1426,119199.0
2024-08-09 10:00:00,85.94,86.35,85.8,86.33,76188.0,83.1522,83.5489,83.0168,83.5296,76188.0
2024-08-09 10:10:00,86.34,86.39,86.14,86.2,38581.0,83.5393,83.5876,83.3458,83.4038,38581.0
2024-08-09 10:20:00,86.22,86.35,86.11,86.3,28062.0,83.4232,83.5489,83.3167,83.5006,28062.0
2024-08-09 10:30:00,86.31,86.42,86.26,86.39,23229.0,83.5102,83.6167,83.4619,83.5876,23229.0
2024-08-09 10:40:00,86.41,86.49,86.2,86.2,31408.0,83.607,83.6844,83.4038,83.4038,31408.0
2024-08-09 10:50:00,86.22,86.33,86.19,86.25,20341.0,83.4232,83.5296,83.3941,83.4522,20341.0
2024-08-09 11:00:00,86.25,86.32,86.14,86.31,28536.0,83.4522,83.5199,83.3458,83.5102,28536.0
2024-08-09 11:10:00,86.32,86.41,86.25,86.41,29811.0,83.5199,83.607,83.4522,83.607,29811.0
2024-08-09 11:20:00,86.4,86.42,86.35,86.38,31029.0,83.5973,83.6167,83.5489,83.578,31029.0
2024-08-09 11:30:00,86.38,86.55,86.36,86.5,31700.0,83.578,83.7425,83.5586,83.6941,31700.0
2024-08-09 11:40:00,86.5,86.63,86.46,86.63,21021.0,83.6941,83.8199,83.6554,83.8199,21021.0
2024-08-09 11:50:00,86.63,86.63,86.34,86.39,106589.0,83.8199,83.8199,83.5393,83.5876,106589.0
2024-08-09 12:00:00,86.38,86.46,86.35,86.43,12623.0,83.578,83.6554,83.5489,83.6263,12623.0
2024-08-09 12:10:00,86.43,86.49,86.38,86.4,20118.0,83.6263,83.6844,83.578,83.5973,20118.0
2024-08-09 12:20:00,86.39,86.39,86.3,86.32,12921.0,83.5876,83.5876,83.5006,83.5199,12921.0
2024-08-09 12:30:00,86.33,86.39,86.32,86.39,9587.0,83.5296,83.5876,83.5199,83.5876,9587.0
2024-08-09 12:40:00,86.38,86.44,86.34,86.44,26310.0,83.578,83.636,83.5393,83.636,26310.0
2024-08-09 12:50:00,86.44,86.44,86.33,86.43,12339.0,83.636,83.636,83.5296,83.6263,12339.0
2024-08-09 13:00:00,86.43,86.47,86.39,86.42,20405.0,83.6263,83.6651,83.5876,83.6167,20405.0
2024-08-09 13:10:00,86.43,86.55,86.43,86.51,16529.0,83.6263,83.7425,83.6263,83.7038,16529.0
2024-08-09 13:20:00,86.52,86.58,86.48,86.58,36509.0,83.7134,83.7715,83.6747,83.7715,36509.0
2024-08-09 13:30:00,86.6,86.62,86.46,86.47,32116.0,83.7908,83.8102,83.6554,83.6651,32116.0
2024-08-09 13:40:00,86.47,86.47,86.31,86.35,43617.0,83.6651,83.6651,83.5102,83.5489,43617.0
2024-08-09 13:50:00,86.35,86.45,86.32,86.32,30219.0,83.5489,83.6457,83.5199,83.5199,30219.0
2024-08-09 14:00:00,86.32,86.32,86.21,86.29,39889.0,83.5199,83.5199,83.4135,83.4909,39889.0
2024-08-09 14:10:00,86.29,86.31,86.23,86.31,64796.0,83.4909,83.5102,83.4328,83.5102,64796.0
2024-08-09 14:20:00,86.3,86.41,86.3,86.34,43978.0,83.5006,83.607,83.5006,83.5393,43978.0
2024-08-09 14:30:00,86.34,86.43,86.33,86.42,24923.0,83.5393,83.6263,83.5296,83.6167,24923.0
2024-08-09 14:40:00,86.41,86.57,86.4,86.45,37665.0,83.607,83.7618,83.5973,83.6457,37665.0
2024-08-09 14:50:00,86.45,86.53,86.41,86.46,218676.0,83.6457,83.7231,83.607,83.6554,218676.0
2024-08-09 15:00:00,86.48,86.53,86.41,86.46,60863.0,83.6747,83.7231,83.607,83.6554,60863.0
2024-08-09 15:10:00,86.46,86.5,86.41,86.47,48430.0,83.6554,83.6941,83.607,83.6651,48430.0
2024-08-09 15:20:00,86.48,86.55,86.43,86.52,41649.0,83.6747,83.7425,83.6263,83.7134,41649.0
2024-08-09 15:30:00,86.51,86.56,86.47,86.52,57228.0,83.7038,83.7521,83.6651,83.7134,57228.0
2024-08-09 15:40:00,86.53,86.79,86.53,86.77,78766.0,83.7231,83.9747,83.7231,83.9553,78766.0
2024-08-09 15:50:00,86.76,86.89,86.65,86.81,287777.0,83.9456,84.0714,83.8392,83.994,287777.0
2024-08-12 09:30:00,87.0,87.0,86.47,86.61,73757.0,84.1779,84.1779,83.6651,83.8005,73757.0
2024-08-12 09:40:00,86.56,86.81,86.55,86.74,36407.0,83.7521,83.994,83.7425,83.9263,36407.0
2024-08-12 09:50:00,86.75,86.81,86.56,86.75,28152.0,83.936,83.994,83.7521,83.936,28152.0
2024-08-12 10:00:00,86.73,86.87,86.68,86.8,37909.0,83.9166,84.0521,83.8682,83.9843,37909.0
2024-08-12 10:10:00,86.83,87.04,86.83,86.89,27344.0,84.0134,84.2166,84.0134,84.0714,27344.0
2024-08-12 10:20:00,86.88,86.94,86.8,86.9,20824.0,84.0618,84.1198,83.9843,84.0811,20824.0
2024-08-12 10:30:00,86.93,86.96,86.83,86.91,28495.0,84.1101,84.1392,84.0134,84.0908,28495.0
2024-08-12 10:40:00,86.9,87.09,86.87,87.01,39940.0,84.0811,84.2649,84.0521,84.1875,39940.0
2024-08-12 10:50:00,87.0,87.28,87.0,87.2,61963.0,84.1779,84.4488,84.1779,84.3714,61963.0
2024-08-12 11:00:00,87.2,87.26,86.96,86.99,27000.0,84.3714,84.4294,84.1392,84.1682,27000.0
2024-08-12 11:10:00,86.95,87.07,86.87,86.97,64248.0,84.1295,84.2456,84.0521,84.1488,64248.0
2024-08-12 11:20:00,86.95,87.07,86.93,86.97,13254.0,84.1295,84.2456,84.1101,84.1488,13254.0
2024-08-12 11:30:00,86.97,87.19,86.97,87.16,43595.0,84.1488,84.3617,84.1488,84.3327,43595.0
2024-08-12 11:40:00,87.17,87.17,87.0,87.01,24991.0,84.3423,84.3423,84.1779,84.1875,24991.0
2024-08-12 11:50:00,87.01,87.17,86.98,87.16,16651.0,84.1875,84.3423,84.1585,84.3327,16651.0
2024-08-12 12:00:00,87.17,87.25,86.97,87.02,41553.0,84.3423,84.4198,84.1488,84.1972,41553.0
2024-08-12 12:10:00,87.02,87.06,86.92,86.92,23839.0,84.1972,84.2359,84.1005,84.1005,23839.0
2024-08-12 12:20:00,86.92,86.94,86.88,86.9,19760.0,84.1005,84.1198,84.0618,84.0811,19760.0
2024-08-12 12:30:00,86.88,86.93,86.78,86.8,105213.0,84.0618,84.1101,83.965,83.9843,105213.0
2024-08-12 12:40:00,86.8,86.89,86.77,86.85,82026.0,83.9843,84.0714,83.9553,84.0327,82026.0
2024-08-12 12:50:00,86.83,86.86,86.79,86.86,28050.0,84.0134,84.0424,83.9747,84.0424,28050.0
2024-08-12 13:00:00,86.86,87.0,86.8,87.0,22477.0,84.0424,84.1779,83.9843,84.1779,22477.0
2024-08-12 13:10:00,87.02,87.08,87.0,87.04,14726.0,84.1972,84.2553,84.1779,84.2166,14726.0
2024-08-12 13:20:00,87.04,87.11,87.01,87.09,21560.0,84.2166,84.2843,84.1875,84.2649,21560.0
2024-08-12 13:30:00,87.11,87.13,87.02,87.09,24668.0,84.2843,84.3036,84.1972,84.2649,24668.0
2024-08-12 13:40:00,87.07,87.07,86.84,86.84,25088.0,84.2456,84.2456,84.023,84.023,25088.0
2024-08-12 13:50:00,86.85,86.91,86.76,86.91,31760.0,84.0327,84.0908,83.9456,84.0908,31760.0
2024-08-12 14:00:00,86.88,86.96,86.83,86.91,12190.0,84.0618,84.1392,84.0134,84.0908,12190.0
2024-08-12 14:10:00,86.92,87.09,86.92,87.09,150398.0,84.1005,84.2649,84.1005,84.2649,150398.0
2024-08-12 14:20:00,87.1,87.2,87.07,87.16,55679.0,84.2746,84.3714,84.2456,84.3327,55679.0
2024-08-12 14:30:00,87.15,87.29,87.15,87.24,18432.0,84.323,84.4585,84.323,84.4101,18432.0
2024-08-12 14:40:00,87.23,87.29,87.22,87.26,14992.0,84.4004,84.4585,84.3907,84.4294,14992.0
2024-08-12 14:50:00,87.25,87.3,87.07,87.16,30479.0,84.4198,84.4681,84.2456,84.3327,30479.0
2024-08-12 15:00:00,87.16,87.17,87.05,87.08,69968.0,84.3327,84.3423,84.2262,84.2553,69968.0
2024-08-12 15:10:00,87.09,87.15,87.01,87.02,41056.0,84.2649,84.323,84.1875,84.1972,41056.0
2024-08-12 15:20:00,87.03,87.06,86.99,87.03,38832.0,84.2069,84.2359,84.1682,84.2069,38832.0
2024-08-12 15:30:00,87.04,87.06,86.95,87.05,42515.0,84.2166,84.2359,84.1295,84.2262,42515.0
2024-08-12 15:40:00,87.05,87.06,86.91,86.95,68607.0,84.2262,84.2359,84.0908,84.1295,68607.0
2024-08-12 15:50:00,86.95,87.21,86.94,87.19,286783.0,84.1295,84.381,84.1198,84.3617,286783.0
2024-08-13 09:30:00,87.4,87.61,87.18,87.54,85059.0,84.5649,84.7681,84.352,84.7003,85059.0
2024-08-13 09:40:00,87.51,87.55,87.23,87.33,30751.0,84.6713,84.71,84.4004,84.4972,30751.0
2024-08-13 09:50:00,87.31,87.41,87.15,87.22,63015.0,84.4778,84.5746,84.323,84.3907,63015.0
2024-08-13 10:00:00,87.21,87.34,87.19,87.26,42482.0,84.381,84.5068,84.3617,84.4294,42482.0
2024-08-13 10:10:00,87.24,87.29,87.01,87.04,19391.0,84.4101,84.4585,84.1875,84.2166,19391.0
2024-08-13 10:20:00,87.05,87.25,87.05,87.24,33022.0,84.2262,84.4198,84.2262,84.4101,33022.0
2024-08-13 10:30:00,87.25,87.41,87.19,87.41,26944.0,84.4198,84.5746,84.3617,84.5746,26944.0
2024-08-13 10:40:00,87.41,87.46,87.36,87.41,39945.0,84.5746,84.6229,84.5262,84.5746,39945.0
2024-08-13 10:50:00,87.42,87.52,87.35,87.51,73871.0,84.5842,84.681,84.5165,84.6713,73871.0
2024-08-13 11:00:00,87.52,87.61,87.48,87.53,26132.0,84.681,84.7681,84.6423,84.6907,26132.0
2024-08-13 11:10:00,87.52,87.64,87.41,87.58,24294.0,84.681,84.7971,84.5746,84.739,24294.0
2024-08-13 11:20:00,87.6,87.6,87.42,87.42,21876.0,84.7584,84.7584,84.5842,84.5842,21876.0
2024-08-13 11:30:00,87.4,87.53,87.4,87.41,26394.0,84.5649,84.6907,84.5649,84.5746,26394.0
2024-08-13 11:40:00,87.41,87.52,87.4,87.42,37185.0,84.5746,84.681,84.5649,84.5842,37185.0
2024-08-13 11:50:00,87.42,87.45,87.33,87.41,17682.0,84.5842,84.6133,84.4972,84.5746,17682.0
2024-08-13 12:00:00,87.42,87.45,87.28,87.3,25090.0,84.5842,84.6133,84.4488,84.4681,25090.0
2024-08-13 12:10:00,87.3,87.34,87.23,87.32,36024.0,84.4681,84.5068,84.4004,84.4875,36024.0
2024-08-13 12:20:00,87.31,87.43,87.29,87.34,25720.0,84.4778,84.5939,84.4585,84.5068,25720.0
2024-08-13 12:30:00,87.34,87.57,87.32,87.57,28606.0,84.5068,84.7294,84.4875,84.7294,28606.0
2024-08-13 12:40:00,87.56,87.65,87.53,87.63,38500.0,84.7197,84.8068,84.6907,84.7874,38500.0
2024-08-13 12:50:00,87.62,87.69,87.58,87.59,51648.0,84.7777,84.8455,84.739,84.7487,51648.0
2024-08-13 13:00:00,87.57,87.58,87.22,87.28,31313.0,84.7294,84.739,84.3907,84.4488,31313.0
2024-08-13 13:10:00,87.28,87.31,87.18,87.22,13765.0,84.4488,84.4778,84.352,84.3907,13765.0
2024-08-13 13:20:00,87.24,87.41,87.23,87.35,43502.0,84.4101,84.5746,84.4004,84.5165,43502.0
2024-08-13 13:30:00,87.36,87.41,87.23,87.28,28548.0,84.5262,84.5746,84.4004,84.4488,28548.0
2024-08-13 13:40:00,87.27,87.32,87.2,87.32,33860.0,84.4391,84.4875,84.3714,84.4875,33860.0
2024-08-13 13:50:00,87.31,87.38,87.25,87.25,24063.0,84.4778,84.5455,84.4198,84.4198,24063.0
2024-08-13 14:00:00,87.26,87.36,87.26,87.3,22291.0,84.4294,84.5262,84.4294,84.4681,22291.0
2024-08-13 14:10:00,87.29,87.4,87.28,87.33,21029.0,84.4585,84.5649,84.4488,84.4972,21029.0
2024-08-13 14:20:00,87.33,87.39,87.31,87.32,23047.0,84.4972,84.5552,84.4778,84.4875,23047.0
2024-08-13 14:30:00,87.32,87.43,87.32,87.42,21077.0,84.4875,84.5939,84.4875,84.5842,21077.0
2024-08-13 14:40:00,87.42,87.46,87.32,87.32,21863.0,84.5842,84.6229,84.4875,84.4875,21863.0
2024-08-13 14:50:00,87.33,87.34,86.8,87.01,219440.0,84.4972,84.5068,83.9843,84.1875,219440.0
2024-08-13 15:00:00,86.99,87.21,86.98,87.14,60569.0,84.1682,84.381,84.1585,84.3133,60569.0
2024-08-13 15:10:00,87.14,87.4,87.11,87.21,86276.0,84.3133,84.5649,84.2843,84.381,86276.0
2024-08-13 15:20:00,87.23,87.25,87.14,87.19,49675.0,84.4004,84.4198,84.3133,84.3617,49675.0
2024-08-13 15:30:00,87.18,87.18,86.95,87.03,71161.0,84.352,84.352,84.1295,84.2069,71161.0
2024-08-13 15:40:00,87.03,87.33,87.02,87.26,105840.0,84.2069,84.4972,84.1972,84.4294,105840.0
2024-08-13 15:50:00,87.28,87.31,87.03,87.2,331359.0,84.4488,84.4778,84.2069,84.3714,331359.0
2024-08-14 09:30:00,86.78,86.96,86.58,86.85,102488.0,83.965,84.1392,83.7715,84.0327,102488.0
2024-08-14 09:40:00,86.85,87.22,86.79,87.02,24871.0,84.0327,84.3907,83.9747,84.1972,24871.0
2024-08-14 09:50:00,87.03,87.31,86.94,87.2,22044.0,84.2069,84.4778,84.1198,84.3714,22044.0
2024-08-14 10:00:00,87.21,87.38,87.12,87.38,32017.0,84.381,84.5455,84.294,84.5455,32017.0
2024-08-14 10:10:00,87.39,87.58,87.38,87.47,27073.0,84.5552,84.739,84.5455,84.6326,27073.0
2024-08-14 10:20:00,87.46,87.58,87.42,87.54,26600.0,84.6229,84.739,84.5842,84.7003,26600.0
2024-08-14 10:30:00,87.54,87.72,87.51,87.64,26710.0,84.7003,84.8745,84.6713,84.7971,26710.0
2024-08-14 10:40:00,87.63,87.63,87.47,87.49,15000.0,84.7874,84.7874,84.6326,84.652,15000.0
2024-08-14 10:50:00,87.49,87.57,87.44,87.57,39822.0,84.652,84.7294,84.6036,84.7294,39822.0
2024-08-14 11:00:00,87.57,87.68,87.46,87.52,26235.0,84.7294,84.8358,84.6229,84.681,26235.0
2024-08-14 11:10:00,87.53,87.54,87.35,87.43,31131.0,84.6907,84.7003,84.5165,84.5939,31131.0
2024-08-14 11:20:00,87.43,87.58,87.39,87.54,20839.0,84.5939,84.739,84.5552,84.7003,20839.0
2024-08-14 11:30:00,87.54,87.6,87.44,87.52,18121.0,84.7003,84.7584,84.6036,84.681,18121.0
2024-08-14 11:40:00,87.5,87.58,87.39,87.49,20521.0,84.6616,84.739,84.5552,84.652,20521.0
2024-08-14 11:50:00,87.5,87.54,87.48,87.53,19024.0,84.6616,84.7003,84.6423,84.6907,19024.0
2024-08-14 12:00:00,87.52,87.56,87.5,87.54,16189.0,84.681,84.7197,84.6616,84.7003,16189.0
2024-08-14 12:10:00,87.56,87.67,87.56,87.64,22402.0,84.7197,84.8261,84.7197,84.7971,22402.0
2024-08-14 12:20:00,87.62,87.68,87.58,87.63,20027.0,84.7777,84.8358,84.739,84.7874,20027.0
2024-08-14 12:30:00,87.64,87.75,87.58,87.75,40688.0,84.7971,84.9035,84.739,84.9035,40688.0
2024-08-14 12:40:00,87.76,87.76,87.69,87.7,23891.0,84.9132,84.9132,84.8455,84.8552,23891.0
2024-08-14 12:50:00,87.7,87.78,87.68,87.71,22958.0,84.8552,84.9326,84.8358,84.8648,22958.0
2024-08-14 13:00:00,87.7,87.71,87.47,87.49,19311.0,84.8552,84.8648,84.6326,84.652,19311.0
2024-08-14 13:10:00,87.47,87.5,87.37,87.44,37125.0,84.6326,84.6616,84.5359,84.6036,37125.0
2024-08-14 13:20:00,87.44,87.46,87.35,87.41,25228.0,84.6036,84.6229,84.5165,84.5746,25228.0
2024-08-14 13:30:00,87.4,87.5,87.37,87.49,12956.0,84.5649,84.6616,84.5359,84.652,12956.0
2024-08-14 13:40:00,87.49,87.53,87.41,87.43,24971.0,84.652,84.6907,84.5746,84.5939,24971.0
2024-08-14 13:50:00,87.44,87.5,87.42,87.47,28514.0,84.6036,84.6616,84.5842,84.6326,28514.0
2024-08-14 14:00:00,87.48,87.5,87.38,87.39,23420.0,84.6423,84.6616,84.5455,84.5552,23420.0
2024-08-14 14:10:00,87.39,87.43,87.33,87.34,26010.0,84.5552,84.5939,84.4972,84.5068,26010.0
2024-08-14 14:20:00,87.34,87.45,87.34,87.45,50450.0,84.5068,84.6133,84.5068,84.6133,50450.0
2024-08-14 14:30:00,87.45,87.53,87.44,87.52,7427.0,84.6133,84.6907,84.6036,84.681,7427.0
2024-08-14 14:40:00,87.52,87.62,87.52,87.6,20794.0,84.681,84.7777,84.681,84.7584,20794.0
2024-08-14 14:50:00,87.59,87.73,87.57,87.66,17632.0,84.7487,84.8842,84.7294,84.8165,17632.0
2024-08-14 15:00:00,87.68,87.69,87.59,87.61,28968.0,84.8358,84.8455,84.7487,84.7681,28968.0
2024-08-14 15:10:00,87.61,87.63,87.51,87.52,22899.0,84.7681,84.7874,84.6713,84.681,22899.0
2024-08-14 15:20:00,87.52,87.55,87.47,87.49,23480.0,84.681,84.71,84.6326,84.652,23480.0
2024-08-14 15:30:00,87.48,87.5,87.39,87.4,21706.0,84.6423,84.6616,84.5552,84.5649,21706.0
2024-08-14 15:40:00,87.41,87.42,87.19,87.2,34384.0,84.5746,84.5842,84.3617,84.3714,34384.0
2024-08-14 15:50:00,87.2,87.36,87.14,87.16,192827.0,84.3714,84.5262,84.3133,84.3327,192827.0
2024-08-15 09:30:00,86.5,86.82,86.4,86.67,138728.0,83.6941,84.0037,83.5973,83.8586,138728.0
2024-08-15 09:40:00,86.65,86.75,86.47,86.72,59144.0,83.8392,83.936,83.6651,83.9069,59144.0
2024-08-15 09:50:00,86.74,86.74,86.46,86.53,49075.0,83.9263,83.9263,83.6554,83.7231,49075.0
2024-08-15 10:00:00,86.5,86.56,86.28,86.34,46670.0,83.6941,83.7521,83.4812,83.5393,46670.0
2024-08-15 10:10:00,86.34,86.51,86.26,86.48,29376.0,83.5393,83.7038,83.4619,83.6747,29376.0
2024-08-15 10:20:00,86.48,86.59,86.3,86.53,21876.0,83.6747,83.7812,83.5006,83.7231,21876.0
2024-08-15 10:30:00,86.55,86.63,86.49,86.59,25302.0,83.7425,83.8199,83.6844,83.7812,25302.0
2024-08-15 10:40:00,86.56,86.57,86.39,86.57,39971.0,83.7521,83.7618,83.5876,83.7618,39971.0
2024-08-15 10:50:00,86.57,86.7,86.54,86.66,37730.0,83.7618,83.8876,83.7328,83.8489,37730.0
2024-08-15 11:00:00,86.66,86.83,86.64,86.8,62479.0,83.8489,84.0134,83.8295,83.9843,62479.0
2024-08-15 11:10:00,86.81,86.92,86.71,86.89,35615.0,83.994,84.1005,83.8973,84.0714,35615.0
2024-08-15 11:20:00,86.88,87.0,86.82,86.93,39323.0,84.0618,84.1779,84.0037,84.1101,39323.0
2024-08-15 11:30:00,86.94,87.03,86.9,86.9,19824.0,84.1198,84.2069,84.0811,84.0811,19824.0
2024-08-15 11:40:00,86.89,86.89,86.72,86.86,19345.0,84.0714,84.0714,83.9069,84.0424,19345.0
2024-08-15 11:50:00,86.86,86.87,86.74,86.76,15058.0,84.0424,84.0521,83.9263,83.9456,15058.0
2024-08-15 12:00:00,86.76,86.84,86.69,86.76,36148.0,83.9456,84.023,83.8779,83.9456,36148.0
2024-08-15 12:10:00,86.76,86.87,86.72,86.83,8357.0,83.9456,84.0521,83.9069,84.0134,8357.0
2024-08-15 12:20:00,86.84,86.87,86.77,86.8,12163.0,84.023,84.0521,83.9553,83.9843,12163.0
2024-08-15 12:30:00,86.79,86.8,86.69,86.73,29745.0,83.9747,83.9843,83.8779,83.9166,29745.0
2024-08-15 12:40:00,86.73,86.84,86.66,86.83,27601.0,83.9166,84.023,83.8489,84.0134,27601.0
2024-08-15 12:50:00,86.82,86.83,86.67,86.72,25852.0,84.0037,84.0134,83.8586,83.9069,25852.0
2024-08-15 13:00:00,86.71,86.72,86.65,86.69,12927.0,83.8973,83.9069,83.8392,83.8779,12927.0
2024-08-15 13:10:00,86.69,86.74,86.66,86.73,17840.0,83.8779,83.9263,83.8489,83.9166,17840.0
2024-08-15 13:20:00,86.77,86.83,86.72,86.83,15007.0,83.9553,84.0134,83.9069,84.0134,15007.0
2024-08-15 13:30:00,86.82,86.82,86.72,86.72,12275.0,84.0037,84.0037,83.9069,83.9069,12275.0
2024-08-15 13:40:00,86.72,86.77,86.69,86.77,21055.0,83.9069,83.9553,83.8779,83.9553,21055.0
2024-08-15 13:50:00,86.79,86.82,86.75,86.81,20111.0,83.9747,84.0037,83.936,83.994,20111.0
2024-08-15 14:00:00,86.81,86.96,86.79,86.93,13235.0,83.994,84.1392,83.9747,84.1101,13235.0
2024-08-15 14:10:00,86.94,86.97,86.85,86.86,19383.0,84.1198,84.1488,84.0327,84.0424,19383.0
2024-08-15 14:20:00,86.87,86.99,86.86,86.98,13056.0,84.0521,84.1682,84.0424,84.1585,13056.0
2024-08-15 14:30:00,86.99,87.16,86.95,87.16,26272.0,84.1682,84.3327,84.1295,84.3327,26272.0
2024-08-15 14:40:00,87.15,87.17,87.09,87.1,19654.0,84.323,84.3423,84.2649,84.2746,19654.0
2024-08-15 14:50:00,87.09,87.13,86.99,87.01,17151.0,84.2649,84.3036,84.1682,84.1875,17151.0
2024-08-15 15:00:00,86.98,87.11,86.98,87.05,58338.0,84.1585,84.2843,84.1585,84.2262,58338.0
2024-08-15 15:10:00,87.06,87.15,87.05,87.11,20387.0,84.2359,84.323,84.2262,84.2843,20387.0
2024-08-15 15:20:00,87.09,87.14,87.06,87.12,20452.0,84.2649,84.3133,84.2359,84.294,20452.0
2024-08-15 15:30:00,87.13,87.18,87.02,87.15,37614.0,84.3036,84.352,84.1972,84.323,37614.0
2024-08-15 15:40:00,87.15,87.19,86.97,87.01,40683.0,84.323,84.3617,84.1488,84.1875,40683.0
2024-08-15 15:50:00,86.99,87.04,86.88,87.01,243996.0,84.1682,84.2166,84.0618,84.1875,243996.0
2024-08-16 09:30:00,87.39,87.39,87.06,87.17,200817.0,84.5552,84.5552,84.2359,84.3423,200817.0
2024-08-16 09:40:00,87.18,87.22,86.83,86.95,45687.0,84.352,84.3907,84.0134,84.1295,45687.0
2024-08-16 09:50:00,86.97,87.01,86.75,86.86,31115.0,84.1488,84.1875,83.936,84.0424,31115.0
2024-08-16 10:00:00,86.86,87.09,86.84,87.08,59515.0,84.0424,84.2649,84.023,84.2553,59515.0
2024-08-16 10:10:00,87.08,87.08,86.87,86.98,52644.0,84.2553,84.2553,84.0521,84.1585,52644.0
2024-08-16 10:20:00,86.98,87.14,86.94,87.06,52712.0,84.1585,84.3133,84.1198,84.2359,52712.0
2024-08-16 10:30:00,87.04,87.16,86.98,87.1,43981.0,84.2166,84.3327,84.1585,84.2746,43981.0
2024-08-16 10:40:00,87.11,87.3,87.0,87.27,48197.0,84.2843,84.4681,84.1779,84.4391,48197.0
2024-08-16 10:50:00,87.28,87.3,87.17,87.23,36692.0,84.4488,84.4681,84.3423,84.4004,36692.0
2024-08-16 11:00:00,87.24,87.3,87.2,87.23,37429.0,84.4101,84.4681,84.3714,84.4004,37429.0
2024-08-16 11:10:00,87.22,87.4,87.22,87.39,51302.0,84.3907,84.5649,84.3907,84.5552,51302.0
2024-08-16 11:20:00,87.4,87.53,87.37,87.45,68314.0,84.5649,84.6907,84.5359,84.6133,68314.0
2024-08-16 11:30:00,87.44,87.44,87.28,87.31,24110.0,84.6036,84.6036,84.4488,84.4778,24110.0
2024-08-16 11:40:00,87.31,87.43,87.28,87.32,25246.0,84.4778,84.5939,84.4488,84.4875,25246.0
2024-08-16 11:50:00,87.33,87.4,87.3,87.36,23019.0,84.4972,84.5649,84.4681,84.5262,23019.0
2024-08-16 12:00:00,87.36,87.39,87.3,87.31,26798.0,84.5262,84.5552,84.4681,84.4778,26798.0
2024-08-16 12:10:00,87.31,87.46,87.3,87.44,15915.0,84.4778,84.6229,84.4681,84.6036,15915.0
2024-08-16 12:20:00,87.43,87.43,87.26,87.33,24947.0,84.5939,84.5939,84.4294,84.4972,24947.0
2024-08-16 12:30:00,87.32,87.35,87.22,87.26,34136.0,84.4875,84.5165,84.3907,84.4294,34136.0
2024-08-16 12:40:00,87.26,87.33,87.24,87.3,21825.0,84.4294,84.4972,84.4101,84.4681,21825.0
2024-08-16 12:50:00,87.31,87.33,87.24,87.33,24352.0,84.4778,84.4972,84.4101,84.4972,24352.0
2024-08-16 13:00:00,87.31,87.41,87.28,87.38,32754.0,84.4778,84.5746,84.4488,84.5455,32754.0
2024-08-16 13:10:00,87.38,87.44,87.37,87.39,26151.0,84.5455,84.6036,84.5359,84.5552,26151.0
2024-08-16 13:20:00,87.39,87.42,87.27,87.42,23035.0,84.5552,84.5842,84.4391,84.5842,23035.0
2024-08-16 13:30:00,87.42,87.44,87.38,87.39,20431.0,84.5842,84.6036,84.5455,84.5552,20431.0
2024-08-16 13:40:00,87.39,87.46,87.37,87.46,31124.0,84.5552,84.6229,84.5359,84.6229,31124.0
2024-08-16 13:50:00,87.46,87.58,87.42,87.57,16644.0,84.6229,84.739,84.5842,84.7294,16644.0
2024-08-16 14:00:00,87.58,87.66,87.56,87.63,17261.0,84.739,84.8165,84.7197,84.7874,17261.0
2024-08-16 14:10:00,87.63,87.67,87.54,87.67,18349.0,84.7874,84.8261,84.7003,84.8261,18349.0
2024-08-16 14:20:00,87.68,87.69,87.59,87.62,22808.0,84.8358,84.8455,84.7487,84.7777,22808.0
2024-08-16 14:30:00,87.6,87.72,87.6,87.71,13504.0,84.7584,84.8745,84.7584,84.8648,13504.0
2024-08-16 14:40:00,87.7,87.73,87.65,87.73,20510.0,84.8552,84.8842,84.8068,84.8842,20510.0
2024-08-16 14:50:00,87.73,87.79,87.7,87.79,25414.0,84.8842,84.9422,84.8552,84.9422,25414.0
2024-08-16 15:00:00,87.78,87.85,87.75,87.81,36170.0,84.9326,85.0003,84.9035,84.9616,36170.0
2024-08-16 15:10:00,87.81,87.83,87.65,87.67,27205.0,84.9616,84.9809,84.8068,84.8261,27205.0
2024-08-16 15:20:00,87.69,87.77,87.64,87.72,24120.0,84.8455,84.9229,84.7971,84.8745,24120.0
2024-08-16 15:30:00,87.71,87.71,87.61,87.63,44141.0,84.8648,84.8648,84.7681,84.7874,44141.0
2024-08-16 15:40:00,87.63,87.64,87.52,87.53,78702.0,84.7874,84.7971,84.681,84.6907,78702.0
2024-08-16 15:50:00,87.51,87.56,87.35,87.36,324037.0,84.6713,84.7197,84.5165,84.5262,324037.0
2024-08-19 09:30:00,86.83,86.96,86.66,86.73,75566.0,84.7091,84.836,84.5433,84.6116,75566.0
2024-08-19 09:40:00,86.73,86.89,86.62,86.63,18541.0,84.6116,84.7677,84.5043,84.514,18541.0
2024-08-19 09:50:00,86.62,86.9,86.58,86.83,25737.0,84.5043,84.7774,84.4652,84.7091,25737.0
2024-08-19 10:00:00,86.83,86.9,86.71,86.76,38243.0,84.7091,84.7774,84.5921,84.6408,38243.0
2024-08-19 10:10:00,86.74,86.8,86.66,86.75,24760.0,84.6213,84.6799,84.5433,84.6311,24760.0
2024-08-19 10:20:00,86.75,86.81,86.7,86.75,22870.0,84.6311,84.6896,84.5823,84.6311,22870.0
2024-08-19 10:30:00,86.71,86.76,86.71,86.75,12877.0,84.5921,84.6408,84.5921,84.6311,12877.0
2024-08-19 10:40:00,86.75,86.78,86.69,86.74,33378.0,84.6311,84.6604,84.5726,84.6213,33378.0
2024-08-19 10:50:00,86.73,86.75,86.69,86.71,16350.0,84.6116,84.6311,84.5726,84.5921,16350.0
2024-08-19 11:00:00,86.7,86.7,86.53,86.53,17199.0,84.5823,84.5823,84.4165,84.4165,17199.0
2024-08-19 11:10:00,86.53,86.72,86.52,86.71,21306.0,84.4165,84.6018,84.4067,84.5921,21306.0
2024-08-19 11:20:00,86.7,86.74,86.59,86.74,15817.0,84.5823,84.6213,84.475,84.6213,15817.0
2024-08-19 11:30:00,86.76,86.82,86.68,86.76,16712.0,84.6408,84.6994,84.5628,84.6408,16712.0
2024-08-19 11:40:00,86.76,86.81,86.68,86.73,26257.0,84.6408,84.6896,84.5628,84.6116,26257.0
2024-08-19 11:50:00,86.76,86.89,86.76,86.88,21982.0,84.6408,84.7677,84.6408,84.7579,21982.0
2024-08-19 12:00:00,86.87,86.92,86.78,86.92,43573.0,84.7482,84.7969,84.6604,84.7969,43573.0
2024-08-19 12:10:00,86.92,86.97,86.87,86.92,40337.0,84.7969,84.8457,84.7482,84.7969,40337.0
2024-08-19 12:20:00,86.91,86.98,86.91,86.93,24923.0,84.7872,84.8555,84.7872,84.8067,24923.0
2024-08-19 12:30:00,86.94,86.99,86.93,86.97,13226.0,84.8165,84.8652,84.8067,84.8457,13226.0
2024-08-19 12:40:00,86.97,86.97,86.88,86.94,11507.0,84.8457,84.8457,84.7579,84.8165,11507.0
2024-08-19 12:50:00,86.94,87.01,86.92,86.98,14605.0,84.8165,84.8847,84.7969,84.8555,14605.0
2024-08-19 13:00:00,86.98,87.01,86.85,86.9,26977.0,84.8555,84.8847,84.7286,84.7774,26977.0
2024-08-19 13:10:00,86.91,86.94,86.75,86.8,33256.0,84.7872,84.8165,84.6311,84.6799,33256.0
2024-08-19 13:20:00,86.81,86.82,86.65,86.75,24692.0,84.6896,84.6994,84.5335,84.6311,24692.0
2024-08-19 13:30:00,86.74,86.74,86.61,86.73,17388.0,84.6213,84.6213,84.4945,84.6116,17388.0
2024-08-19 13:40:00,86.7,86.76,86.7,86.74,14158.0,84.5823,84.6408,84.5823,84.6213,14158.0
2024-08-19 13:50:00,86.74,86.76,86.68,86.75,43659.0,84.6213,84.6408,84.5628,84.6311,43659.0
2024-08-19 14:00:00,86.74,86.76,86.65,86.68,28463.0,84.6213,84.6408,84.5335,84.5628,28463.0
2024-08-19 14:10:00,86.69,86.74,86.67,86.69,23312.0,84.5726,84.6213,84.553,84.5726,23312.0
2024-08-19 14:20:00,86.7,86.82,86.69,86.77,21516.0,84.5823,84.6994,84.5726,84.6506,21516.0
2024-08-19 14:30:00,86.78,86.85,86.76,86.83,15120.0,84.6604,84.7286,84.6408,84.7091,15120.0
2024-08-19 14:40:00,86.84,86.88,86.82,86.85,16658.0,84.7189,84.7579,84.6994,84.7286,16658.0
2024-08-19 14:50:00,86.86,86.89,86.81,86.88,35835.0,84.7384,84.7677,84.6896,84.7579,35835.0
2024-08-19 15:00:00,86.88,86.94,86.86,86.9,22677.0,84.7579,84.8165,84.7384,84.7774,22677.0
2024-08-19 15:10:00,86.91,86.96,86.88,86.92,24229.0,84.7872,84.836,84.7579,84.7969,24229.0
2024-08-19 15:20:00,86.92,86.94,86.87,86.88,21961.0,84.7969,84.8165,84.7482,84.7579,21961.0
2024-08-19 15:30:00,86.87,86.94,86.87,86.94,28360.0,84.7482,84.8165,84.7482,84.8165,28360.0
2024-08-19 15:40:00,86.94,87.03,86.93,86.94,44523.0,84.8165,84.9043,84.8067,84.8165,44523.0
2024-08-19 15:50:00,86.95,86.98,86.8,86.92,197763.0,84.8262,84.8555,84.6799,84.7969,197763.0
2024-08-20 09:30:00,87.03,87.31,86.86,87.22,104980.0,84.9043,85.1774,84.7384,85.0896,104980.0
2024-08-20 09:40:00,87.22,87.27,87.09,87.19,25470.0,85.0896,85.1384,84.9628,85.0603,25470.0
2024-08-20 09:50:00,87.21,87.32,87.13,87.15,20931.0,85.0799,85.1872,85.0018,85.0213,20931.0
2024-08-20 10:00:00,87.2,87.26,86.95,86.97,83921.0,85.0701,85.1286,84.8262,84.8457,83921.0
2024-08-20 10:10:00,86.97,87.33,86.92,87.31,61393.0,84.8457,85.1969,84.7969,85.1774,61393.0
2024-08-20 10:20:00,87.33,87.36,87.09,87.31,48631.0,85.1969,85.2262,84.9628,85.1774,48631.0
2024-08-20 10:30:00,87.29,87.35,87.16,87.3,99842.0,85.1579,85.2164,85.0311,85.1677,99842.0
2024-08-20 10:40:00,87.31,87.41,87.21,87.37,69046.0,85.1774,85.275,85.0799,85.2359,69046.0
2024-08-20 10:50:00,87.38,87.52,87.36,87.51,55860.0,85.2457,85.3823,85.2262,85.3725,55860.0
2024-08-20 11:00:00,87.48,87.48,87.33,87.34,34745.0,85.3433,85.3433,85.1969,85.2067,34745.0
2024-08-20 11:10:00,87.33,87.42,87.03,87.09,37201.0,85.1969,85.2847,84.9043,84.9628,37201.0
2024-08-20 11:20:00,87.07,87.19,87.0,87.16,63428.0,84.9433,85.0603,84.875,85.0311,63428.0
2024-08-20 11:30:00,87.17,87.18,87.03,87.09,14854.0,85.0408,85.0506,84.9043,84.9628,14854.0
2024-08-20 11:40:00,87.08,87.17,87.05,87.17,56713.0,84.953,85.0408,84.9238,85.0408,56713.0
2024-08-20 11:50:00,87.16,87.27,87.09,87.25,69476.0,85.0311,85.1384,84.9628,85.1189,69476.0
2024-08-20 12:00:00,87.26,87.26,86.99,87.06,83526.0,85.1286,85.1286,84.8652,84.9335,83526.0
2024-08-20 12:10:00,87.06,87.14,86.89,86.89,36563.0,84.9335,85.0116,84.7677,84.7677,36563.0
2024-08-20 12:20:00,86.91,86.93,86.82,86.87,76527.0,84.7872,84.8067,84.6994,84.7482,76527.0
2024-08-20 12:30:00,86.88,87.0,86.85,87.0,43470.0,84.7579,84.875,84.7286,84.875,43470.0
2024-08-20 12:40:00,86.99,87.01,86.92,86.98,27997.0,84.8652,84.8847,84.7969,84.8555,27997.0
2024-08-20 12:50:00,86.98,87.12,86.97,87.03,34632.0,84.8555,84.9921,84.8457,84.9043,34632.0
2024-08-20 13:00:00,87.04,87.11,87.02,87.11,41354.0,84.914,84.9823,84.8945,84.9823,41354.0
2024-08-20 13:10:00,87.11,87.11,86.94,87.03,31709.0,84.9823,84.9823,84.8165,84.9043,31709.0
2024-08-20 13:20:00,87.04,87.05,86.86,86.86,31850.0,84.914,84.9238,84.7384,84.7384,31850.0
2024-08-20 13:30:00,86.86,86.88,86.79,86.87,44365.0,84.7384,84.7579,84.6701,84.7482,44365.0
2024-08-20 13:40:00,86.88,86.97,86.86,86.86,22930.0,84.7579,84.8457,84.7384,84.7384,22930.0
2024-08-20 13:50:00,86.86,86.89,86.79,86.84,39446.0,84.7384,84.7677,84.6701,84.7189,39446.0
2024-08-20 14:00:00,86.85,86.94,86.8,86.93,19143.0,84.7286,84.8165,84.6799,84.8067,19143.0
2024-08-20 14:10:00,86.92,86.92,86.86,86.9,43276.0,84.7969,84.7969,84.7384,84.7774,43276.0
2024-08-20 14:20:00,86.9,86.96,86.82,86.82,48670.0,84.7774,84.836,84.6994,84.6994,48670.0
2024-08-20 14:30:00,86.81,86.82,86.74,86.79,47636.0,84.6896,84.6994,84.6213,84.6701,47636.0
2024-08-20 14:40:00,86.79,86.8,86.67,86.76,42462.0,84.6701,84.6799,84.553,84.6408,42462.0
2024-08-20 14:50:00,86.76,86.79,86.72,86.73,30074.0,84.6408,84.6701,84.6018,84.6116,30074.0
2024-08-20 15:00:00,86.74,86.8,86.68,86.8,65092.0,84.6213,84.6799,84.5628,84.6799,65092.0
2024-08-20 15:10:00,86.79,86.87,86.7,86.86,55216.0,84.6701,84.7482,84.5823,84.7384,55216.0
2024-08-20 15:20:00,86.86,86.91,86.8,86.81,48725.0,84.7384,84.7872,84.6799,84.6896,48725.0
2024-08-20 15:30:00,86.81,86.87,86.78,86.79,90840.0,84.6896,84.7482,84.6604,84.6701,90840.0
2024-08-20 15:40:00,86.79,86.79,86.57,86.59,101427.0,84.6701,84.6701,84.4555,84.475,101427.0
2024-08-20 15:50:00,86.59,86.82,86.56,86.8,397004.0,84.475,84.6994,84.4457,84.6799,397004.0
2024-08-21 09:30:00,86.76,86.99,86.66,86.66,66384.0,84.6408,84.8652,84.5433,84.5433,66384.0
2024-08-21 09:40:00,86.68,87.07,86.68,86.98,55250.0,84.5628,84.9433,84.5628,84.8555,55250.0
2024-08-21 09:50:00,86.98,87.16,86.92,87.09,64839.0,84.8555,85.0311,84.7969,84.9628,64839.0
2024-08-21 10:00:00,87.06,87.06,86.87,86.88,38868.0,84.9335,84.9335,84.7482,84.7579,38868.0
2024-08-21 10:10:00,86.86,87.0,86.77,86.99,38438.0,84.7384,84.875,84.6506,84.8652,38438.0
2024-08-21 10:20:00,86.97,87.11,86.95,87.03,30956.0,84.8457,84.9823,84.8262,84.9043,30956.0
2024-08-21 10:30:00,87.03,87.17,87.02,87.09,52893.0,84.9043,85.0408,84.8945,84.9628,52893.0
2024-08-21 10:40:00,87.09,87.16,87.04,87.08,20691.0,84.9628,85.0311,84.914,84.953,20691.0
2024-08-21 10:50:00,87.07,87.16,87.0,87.06,30959.0,84.9433,85.0311,84.875,84.9335,30959.0
2024-08-21 11:00:00,87.05,87.34,87.0,87.31,45315.0,84.9238,85.2067,84.875,85.1774,45315.0
2024-08-21 11:10:00,87.31,87.4,87.27,87.35,32091.0,85.1774,85.2652,85.1384,85.2164,32091.0
2024-08-21 11:20:00,87.36,87.39,87.29,87.29,16926.0,85.2262,85.2555,85.1579,85.1579,16926.0
2024-08-21 11:30:00,87.31,87.39,87.24,87.38,23100.0,85.1774,85.2555,85.1091,85.2457,23100.0
2024-08-21 11:40:00,87.37,87.39,87.19,87.2,13481.0,85.2359,85.2555,85.0603,85.0701,13481.0
2024-08-21 11:50:00,87.21,87.24,87.12,87.14,11369.0,85.0799,85.1091,84.9921,85.0116,11369.0
2024-08-21 12:00:00,87.13,87.18,87.11,87.12,30860.0,85.0018,85.0506,84.9823,84.9921,30860.0
2024-08-21 12:10:00,87.12,87.3,87.12,87.3,93833.0,84.9921,85.1677,84.9921,85.1677,93833.0
2024-08-21 12:20:00,87.31,87.6,87.28,87.47,984526.0,85.1774,85.4603,85.1481,85.3335,984526.0
2024-08-21 12:30:00,87.48,87.6,87.46,87.55,70144.0,85.3433,85.4603,85.3237,85.4116,70144.0
2024-08-21 12:40:00,87.57,87.59,87.52,87.54,39602.0,85.4311,85.4506,85.3823,85.4018,39602.0
2024-08-21 12:50:00,87.53,87.57,87.45,87.48,32485.0,85.392,85.4311,85.314,85.3433,32485.0
2024-08-21 13:00:00,87.49,87.51,87.41,87.41,12805.0,85.353,85.3725,85.275,85.275,12805.0
2024-08-21 13:10:00,87.4,87.43,87.35,87.4,17311.0,85.2652,85.2945,85.2164,85.2652,17311.0
2024-08-21 13:20:00,87.41,87.47,87.38,87.45,13167.0,85.275,85.3335,85.2457,85.314,13167.0
2024-08-21 13:30:00,87.45,87.45,87.37,87.42,23224.0,85.314,85.314,85.2359,85.2847,23224.0
2024-08-21 13:40:00,87.4,87.43,87.36,87.39,22387.0,85.2652,85.2945,85.2262,85.2555,22387.0
2024-08-21 13:50:00,87.4,87.45,87.38,87.42,58200.0,85.2652,85.314,85.2457,85.2847,58200.0
2024-08-21 14:00:00,87.42,87.5,87.42,87.45,33986.0,85.2847,85.3628,85.2847,85.314,33986.0
2024-08-21 14:10:00,87.46,87.48,87.41,87.42,33057.0,85.3237,85.3433,85.275,85.2847,33057.0
2024-08-21 14:20:00,87.42,87.47,87.4,87.45,26224.0,85.2847,85.3335,85.2652,85.314,26224.0
2024-08-21 14:30:00,87.45,87.5,87.33,87.37,42457.0,85.314,85.3628,85.1969,85.2359,42457.0
2024-08-21 14:40:00,87.37,87.4,87.32,87.32,66232.0,85.2359,85.2652,85.1872,85.1872,66232.0
2024-08-21 14:50:00,87.31,87.36,87.3,87.34,52000.0,85.1774,85.2262,85.1677,85.2067,52000.0
2024-08-21 15:00:00,87.34,87.39,87.29,87.31,56064.0,85.2067,85.2555,85.1579,85.1774,56064.0
2024-08-21 15:10:00,87.32,87.35,87.28,87.3,33865.0,85.1872,85.2164,85.1481,85.1677,33865.0
2024-08-21 15:20:00,87.29,87.32,87.23,87.31,66404.0,85.1579,85.1872,85.0994,85.1774,66404.0
2024-08-21 15:30:00,87.31,87.45,87.26,87.43,43599.0,85.1774,85.314,85.1286,85.2945,43599.0
2024-08-21 15:40:00,87.43,87.53,87.37,87.44,69726.0,85.2945,85.392,85.2359,85.3042,69726.0
2024-08-21 15:50:00,87.44,87.7,87.42,87.58,401223.0,85.3042,85.5579,85.2847,85.4408,401223.0
2024-08-22 09:30:00,87.52,87.52,87.26,87.45,600469.0,85.3823,85.3823,85.1286,85.314,600469.0
2024-08-22 09:40:00,87.47,87.48,87.11,87.23,17005.0,85.3335,85.3433,84.9823,85.0994,17005.0
2024-08-22 09:50:00,87.27,87.34,87.11,87.22,47519.0,85.1384,85.2067,84.9823,85.0896,47519.0
2024-08-22 10:00:00,87.23,87.23,87.04,87.15,53070.0,85.0994,85.0994,84.914,85.0213,53070.0
2024-08-22 10:10:00,87.15,87.18,87.01,87.1,19347.0,85.0213,85.0506,84.8847,84.9725,19347.0
2024-08-22 10:20:00,87.11,87.15,87.03,87.14,27449.0,84.9823,85.0213,84.9043,85.0116,27449.0
2024-08-22 10:30:00,87.15,87.29,87.14,87.16,30222.0,85.0213,85.1579,85.0116,85.0311,30222.0
2024-08-22 10:40:00,87.17,87.29,87.12,87.26,26759.0,85.0408,85.1579,84.9921,85.1286,26759.0
2024-08-22 10:50:00,87.26,87.26,87.09,87.1,34633.0,85.1286,85.1286,84.9628,84.9725,34633.0
2024-08-22 11:00:00,87.12,87.15,87.0,87.01,26430.0,84.9921,85.0213,84.875,84.8847,26430.0
2024-08-22 11:10:00,87.01,87.01,86.84,86.87,23949.0,84.8847,84.8847,84.7189,84.7482,23949.0
2024-08-22 11:20:00,86.86,87.04,86.84,87.0,99414.0,84.7384,84.914,84.7189,84.875,99414.0
2024-08-22 11:30:00,87.0,87.24,86.99,87.19,50515.0,84.875,85.1091,84.8652,85.0603,50515.0
2024-08-22 11:40:00,87.19,87.21,87.04,87.09,62351.0,85.0603,85.0799,84.914,84.9628,62351.0
2024-08-22 11:50:00,87.11,87.19,86.96,86.97,285740.0,84.9823,85.0603,84.836,84.8457,285740.0
2024-08-22 12:00:00,86.97,87.0,86.91,86.92,36876.0,84.8457,84.875,84.7872,84.7969,36876.0
2024-08-22 12:10:00,86.94,86.98,86.78,86.78,32595.0,84.8165,84.8555,84.6604,84.6604,32595.0
2024-08-22 12:20:00,86.79,86.85,86.65,86.74,87840.0,84.6701,84.7286,84.5335,84.6213,87840.0
2024-08-22 12:30:00,86.75,86.77,86.71,86.72,43879.0,84.6311,84.6506,84.5921,84.6018,43879.0
2024-08-22 12:40:00,86.71,86.74,86.54,86.61,59514.0,84.5921,84.6213,84.4262,84.4945,59514.0
2024-08-22 12:50:00,86.61,86.63,86.46,86.48,76107.0,84.4945,84.514,84.3482,84.3677,76107.0
2024-08-22 13:00:00,86.48,86.49,86.26,86.41,176264.0,84.3677,84.3774,84.1531,84.2994,176264.0
2024-08-22 13:10:00,86.4,86.51,86.24,86.32,70017.0,84.2896,84.397,84.1335,84.2116,70017.0
2024-08-22 13:20:00,86.31,86.32,86.03,86.06,60414.0,84.2018,84.2116,83.9287,83.9579,60414.0
2024-08-22 13:30:00,86.06,86.25,86.05,86.16,53379.0,83.9579,84.1433,83.9482,84.0555,53379.0
2024-08-22 13:40:00,86.16,86.22,86.09,86.2,49202.0,84.0555,84.114,83.9872,84.0945,49202.0
2024-08-22 13:50:00,86.21,86.28,86.11,86.18,90022.0,84.1043,84.1726,84.0067,84.075,90022.0
2024-08-22 14:00:00,86.2,86.25,86.16,86.18,45362.0,84.0945,84.1433,84.0555,84.075,45362.0
2024-08-22 14:10:00,86.18,86.31,86.1,86.3,90698.0,84.075,84.2018,83.997,84.1921,90698.0
2024-08-22 14:20:00,86.31,86.31,86.2,86.21,33866.0,84.2018,84.2018,84.0945,84.1043,33866.0
2024-08-22 14:30:00,86.2,86.24,86.11,86.13,107755.0,84.0945,84.1335,84.0067,84.0262,107755.0
2024-08-22 14:40:00,86.13,86.18,86.1,86.12,38405.0,84.0262,84.075,83.997,84.0165,38405.0
2024-08-22 14:50:00,86.12,86.2,86.1,86.15,50386.0,84.0165,84.0945,83.997,84.0457,50386.0
2024-08-22 15:00:00,86.15,86.17,86.1,86.17,88848.0,84.0457,84.0653,83.997,84.0653,88848.0
2024-08-22 15:10:00,86.17,86.28,86.16,86.24,53321.0,84.0653,84.1726,84.0555,84.1335,53321.0
2024-08-22 15:20:00,86.23,86.33,86.23,86.33,77577.0,84.1238,84.2213,84.1238,84.2213,77577.0
2024-08-22 15:30:00,86.33,86.49,86.33,86.47,67490.0,84.2213,84.3774,84.2213,84.3579,67490.0
2024-08-22 15:40:00,86.47,86.52,86.37,86.37,96226.0,84.3579,84.4067,84.2604,84.2604,96226.0
2024-08-22 15:50:00,86.37,86.46,86.21,86.41,509558.0,84.2604,84.3482,84.1043,84.2994,509558.0
2024-08-23 09:30:00,86.68,86.86,86.48,86.58,91769.0,84.5628,84.7384,84.3677,84.4652,91769.0
2024-08-23 09:40:00,86.55,86.56,86.43,86.5,35170.0,84.436,84.4457,84.3189,84.3872,35170.0
2024-08-23 09:50:00,86.49,86.71,86.47,86.68,43149.0,84.3774,84.5921,84.3579,84.5628,43149.0
2024-08-23 10:00:00,86.72,86.79,86.55,86.73,56352.0,84.6018,84.6701,84.436,84.6116,56352.0
2024-08-23 10:10:00,86.75,86.81,86.66,86.68,28744.0,84.6311,84.6896,84.5433,84.5628,28744.0
2024-08-23 10:20:00,86.68,86.8,86.68,86.76,48604.0,84.5628,84.6799,84.5628,84.6408,48604.0
2024-08-23 10:30:00,86.73,86.83,86.58,86.76,39322.0,84.6116,84.7091,84.4652,84.6408,39322.0
2024-08-23 10:40:00,86.75,86.83,86.7,86.76,39948.0,84.6311,84.7091,84.5823,84.6408,39948.0
2024-08-23 10:50:00,86.76,86.88,86.7,86.77,280497.0,84.6408,84.7579,84.5823,84.6506,280497.0
2024-08-23 11:00:00,86.75,86.76,86.58,86.62,32194.0,84.6311,84.6408,84.4652,84.5043,32194.0
2024-08-23 11:10:00,86.62,86.67,86.52,86.62,66452.0,84.5043,84.553,84.4067,84.5043,66452.0
2024-08-23 11:20:00,86.62,86.63,86.51,86.53,31790.0,84.5043,84.514,84.397,84.4165,31790.0
2024-08-23 11:30:00,86.55,86.66,86.53,86.53,38540.0,84.436,84.5433,84.4165,84.4165,38540.0
2024-08-23 11:40:00,86.53,86.6,86.44,86.48,32659.0,84.4165,84.4848,84.3287,84.3677,32659.0
2024-08-23 11:50:00,86.48,86.49,86.41,86.42,30548.0,84.3677,84.3774,84.2994,84.3092,30548.0
2024-08-23 12:00:00,86.41,86.43,86.29,86.42,49698.0,84.2994,84.3189,84.1823,84.3092,49698.0
2024-08-23 12:10:00,86.44,86.47,86.35,86.36,34109.0,84.3287,84.3579,84.2409,84.2506,34109.0
2024-08-23 12:20:00,86.36,86.38,86.28,86.3,23100.0,84.2506,84.2701,84.1726,84.1921,23100.0
2024-08-23 12:30:00,86.3,86.33,86.27,86.28,18622.0,84.1921,84.2213,84.1628,84.1726,18622.0
2024-08-23 12:40:00,86.3,86.32,86.15,86.19,25901.0,84.1921,84.2116,84.0457,84.0848,25901.0
2024-08-23 12:50:00,86.19,86.27,86.18,86.18,41947.0,84.0848,84.1628,84.075,84.075,41947.0
2024-08-23 13:00:00,86.19,86.23,86.14,86.15,65369.0,84.0848,84.1238,84.036,84.0457,65369.0
2024-08-23 13:10:00,86.15,86.29,86.14,86.22,26735.0,84.0457,84.1823,84.036,84.114,26735.0
2024-08-23 13:20:00,86.22,86.26,86.12,86.18,33413.0,84.114,84.1531,84.0165,84.075,33413.0
2024-08-23 13:30:00,86.17,86.18,86.07,86.08,37238.0,84.0653,84.075,83.9677,83.9775,37238.0
2024-08-23 13:40:00,86.08,86.17,86.06,86.14,30795.0,83.9775,84.0653,83.9579,84.036,30795.0
2024-08-23 13:50:00,86.14,86.17,86.08,86.16,28183.0,84.036,84.0653,83.9775,84.0555,28183.0
2024-08-23 14:00:00,86.15,86.2,86.15,86.17,33670.0,84.0457,84.0945,84.0457,84.0653,33670.0
2024-08-23 14:10:00,86.17,86.19,86.07,86.09,39584.0,84.0653,84.0848,83.9677,83.9872,39584.0
2024-08-23 14:20:00,86.09,86.12,86.03,86.11,38471.0,83.9872,84.0165,83.9287,84.0067,38471.0
2024-08-23 14:30:00,86.11,86.17,86.08,86.13,39544.0,84.0067,84.0653,83.9775,84.0262,39544.0
2024-08-23 14:40:00,86.12,86.19,86.12,86.13,37904.0,84.0165,84.0848,84.0165,84.0262,37904.0
2024-08-23 14:50:00,86.13,86.2,86.12,86.18,43894.0,84.0262,84.0945,84.0165,84.075,43894.0
2024-08-23 15:00:00,86.18,86.2,86.13,86.17,51607.0,84.075,84.0945,84.0262,84.0653,51607.0
2024-08-23 15:10:00,86.18,86.2,86.14,86.15,71120.0,84.075,84.0945,84.036,84.0457,71120.0
2024-08-23 15:20:00,86.15,86.2,86.15,86.19,51166.0,84.0457,84.0945,84.0457,84.0848,51166.0
2024-08-23 15:30:00,86.19,86.24,86.14,86.16,101572.0,84.0848,84.1335,84.036,84.0555,101572.0
2024-08-23 15:40:00,86.16,86.18,86.06,86.17,111583.0,84.0555,84.075,83.9579,84.0653,111583.0
2024-08-23 15:50:00,86.17,86.19,86.06,86.1,365918.0,84.0653,84.0848,83.9579,83.997,365918.0
2024-08-26 09:30:00,86.28,86.58,86.25,86.52,136260.0,84.1726,84.4652,84.1433,84.4067,136260.0
2024-08-26 09:40:00,86.5,86.61,86.32,86.4,48595.0,84.3872,84.4945,84.2116,84.2896,48595.0
2024-08-26 09:50:00,86.39,86.46,86.3,86.43,35069.0,84.2799,84.3482,84.1921,84.3189,35069.0
2024-08-26 10:00:00,86.42,86.43,86.22,86.35,103161.0,84.3092,84.3189,84.114,84.2409,103161.0
2024-08-26 10:10:00,86.35,86.55,86.34,86.53,99459.0,84.2409,84.436,84.2311,84.4165,99459.0
2024-08-26 10:20:00,86.53,86.63,86.4,86.61,130958.0,84.4165,84.514,84.2896,84.4945,130958.0
2024-08-26 10:30:00,86.61,86.82,86.54,86.8,84181.0,84.4945,84.6994,84.4262,84.6799,84181.0
2024-08-26 10:40:00,86.8,86.82,86.65,86.68,43713.0,84.6799,84.6994,84.5335,84.5628,43713.0
2024-08-26 10:50:00,86.69,86.69,86.4,86.4,30508.0,84.5726,84.5726,84.2896,84.2896,30508.0
2024-08-26 11:00:00,86.41,86.44,86.33,86.39,26863.0,84.2994,84.3287,84.2213,84.2799,26863.0
2024-08-26 11:10:00,86.39,86.45,86.3,86.36,46853.0,84.2799,84.3384,84.1921,84.2506,46853.0
2024-08-26 11:20:00,86.36,86.38,86.29,86.3,38869.0,84.2506,84.2701,84.1823,84.1921,38869.0
2024-08-26 11:30:00,86.3,86.35,86.23,86.31,75926.0,84.1921,84.2409,84.1238,84.2018,75926.0
2024-08-26 11:40:00,86.31,86.38,86.3,86.37,63539.0,84.2018,84.2701,84.1921,84.2604,63539.0
2024-08-26 11:50:00,86.37,86.6,86.36,86.56,114563.0,84.2604,84.4848,84.2506,84.4457,114563.0
2024-08-26 12:00:00,86.56,86.57,86.45,86.5,46308.0,84.4457,84.4555,84.3384,84.3872,46308.0
2024-08-26 12:10:00,86.48,86.5,86.4,86.42,36382.0,84.3677,84.3872,84.2896,84.3092,36382.0
2024-08-26 12:20:00,86.42,86.57,86.41,86.57,30317.0,84.3092,84.4555,84.2994,84.4555,30317.0
2024-08-26 12:30:00,86.57,86.57,86.44,86.52,16591.0,84.4555,84.4555,84.3287,84.4067,16591.0
2024-08-26 12:40:00,86.51,86.53,86.45,86.52,15099.0,84.397,84.4165,84.3384,84.4067,15099.0
2024-08-26 12:50:00,86.52,86.61,86.49,86.5,34310.0,84.4067,84.4945,84.3774,84.3872,34310.0
2024-08-26 13:00:00,86.51,86.54,86.47,86.52,24656.0,84.397,84.4262,84.3579,84.4067,24656.0
2024-08-26 13:10:00,86.53,86.55,86.49,86.51,28727.0,84.4165,84.436,84.3774,84.397,28727.0
2024-08-26 13:20:00,86.51,86.53,86.47,86.48,20420.0,84.397,84.4165,84.3579,84.3677,20420.0
2024-08-26 13:30:00,86.47,86.49,86.4,86.41,24745.0,84.3579,84.3774,84.2896,84.2994,24745.0
2024-08-26 13:40:00,86.4,86.42,86.2,86.2,60647.0,84.2896,84.3092,84.0945,84.0945,60647.0
2024-08-26 13:50:00,86.2,86.31,86.19,86.29,49585.0,84.0945,84.2018,84.0848,84.1823,49585.0
2024-08-26 14:00:00,86.29,86.39,86.28,86.39,30931.0,84.1823,84.2799,84.1726,84.2799,30931.0
2024-08-26 14:10:00,86.37,86.37,86.31,86.33,25131.0,84.2604,84.2604,84.2018,84.2213,25131.0
2024-08-26 14:20:00,86.34,86.38,86.26,86.26,27945.0,84.2311,84.2701,84.1531,84.1531,27945.0
2024-08-26 14:30:00,86.27,86.33,86.25,86.27,25395.0,84.1628,84.2213,84.1433,84.1628,25395.0
2024-08-26 14:40:00,86.27,86.29,86.24,86.24,57305.0,84.1628,84.1823,84.1335,84.1335,57305.0
2024-08-26 14:50:00,86.25,86.3,86.21,86.3,55208.0,84.1433,84.1921,84.1043,84.1921,55208.0
2024-08-26 15:00:00,86.35,86.4,86.31,86.36,64259.0,84.2409,84.2896,84.2018,84.2506,64259.0
2024-08-26 15:10:00,86.35,86.35,86.28,86.3,34960.0,84.2409,84.2409,84.1726,84.1921,34960.0
2024-08-26 15:20:00,86.31,86.44,86.29,86.44,41223.0,84.2018,84.3287,84.1823,84.3287,41223.0
2024-08-26 15:30:00,86.45,86.47,86.39,86.45,49091.0,84.3384,84.3579,84.2799,84.3384,49091.0
2024-08-26 15:40:00,86.45,86.54,86.38,86.47,106060.0,84.3384,84.4262,84.2701,84.3579,106060.0
2024-08-26 15:50:00,86.47,86.53,86.33,86.51,448054.0,84.3579,84.4165,84.2213,84.397,448054.0
2024-08-27 09:30:00,86.32,86.37,86.1,86.34,110068.0,84.2116,84.2604,83.997,84.2311,110068.0
2024-08-27 09:40:00,86.34,86.64,86.31,86.52,61423.0,84.2311,84.5238,84.2018,84.4067,61423.0
2024-08-27 09:50:00,86.52,86.55,86.37,86.5,63191.0,84.4067,84.436,84.2604,84.3872,63191.0
2024-08-27 10:00:00,86.5,86.5,86.28,86.31,65898.0,84.3872,84.3872,84.1726,84.2018,65898.0
2024-08-27 10:10:00,86.3,86.31,86.22,86.28,53979.0,84.1921,84.2018,84.114,84.1726,53979.0
2024-08-27 10:20:00,86.29,86.31,86.16,86.2,47453.0,84.1823,84.2018,84.0555,84.0945,47453.0
2024-08-27 10:30:00,86.19,86.21,86.04,86.1,61876.0,84.0848,84.1043,83.9384,83.997,61876.0
2024-08-27 10:40:00,86.11,86.11,86.02,86.08,26950.0,84.0067,84.0067,83.9189,83.9775,26950.0
2024-08-27 10:50:00,86.07,86.07,85.97,85.99,23574.0,83.9677,83.9677,83.8701,83.8897,23574.0
2024-08-27 11:00:00,86.01,86.11,85.97,86.03,32074.0,83.9092,84.0067,83.8701,83.9287,32074.0
2024-08-27 11:10:00,86.02,86.08,85.9,85.9,12692.0,83.9189,83.9775,83.8019,83.8019,12692.0
2024-08-27 11:20:00,85.9,85.96,85.87,85.88,15834.0,83.8019,83.8604,83.7726,83.7823,15834.0
2024-08-27 11:30:00,85.89,85.92,85.81,85.92,15935.0,83.7921,83.8214,83.7141,83.8214,15935.0
2024-08-27 11:40:00,85.92,86.0,85.88,85.92,25082.0,83.8214,83.8994,83.7823,83.8214,25082.0
2024-08-27 11:50:00,85.93,86.01,85.92,85.98,16237.0,83.8311,83.9092,83.8214,83.8799,16237.0
2024-08-27 12:00:00,85.97,86.07,85.89,85.97,46345.0,83.8701,83.9677,83.7921,83.8701,46345.0
2024-08-27 12:10:00,85.99,85.99,85.88,85.93,18978.0,83.8897,83.8897,83.7823,83.8311,18978.0
2024-08-27 12:20:00,85.92,85.94,85.73,85.75,52322.0,83.8214,83.8409,83.636,83.6555,52322.0
2024-08-27 12:30:00,85.73,85.79,85.72,85.74,20784.0,83.636,83.6945,83.6262,83.6458,20784.0
2024-08-27 12:40:00,85.74,85.75,85.69,85.73,21793.0,83.6458,83.6555,83.597,83.636,21793.0
2024-08-27 12:50:00,85.72,85.8,85.69,85.76,49212.0,83.6262,83.7043,83.597,83.6653,49212.0
2024-08-27 13:00:00,85.76,85.83,85.75,85.79,21802.0,83.6653,83.7336,83.6555,83.6945,21802.0
2024-08-27 13:10:00,85.8,85.83,85.74,85.75,19535.0,83.7043,83.7336,83.6458,83.6555,19535.0
2024-08-27 13:20:00,85.75,85.82,85.7,85.81,23659.0,83.6555,83.7238,83.6067,83.7141,23659.0
2024-08-27 13:30:00,85.81,85.87,85.7,85.73,36174.0,83.7141,83.7726,83.6067,83.636,36174.0
2024-08-27 13:40:00,85.73,85.77,85.68,85.7,32505.0,83.636,83.675,83.5872,83.6067,32505.0
2024-08-27 13:50:00,85.7,85.8,85.7,85.77,25072.0,83.6067,83.7043,83.6067,83.675,25072.0
2024-08-27 14:00:00,85.76,85.77,85.67,85.67,36444.0,83.6653,83.675,83.5775,83.5775,36444.0
2024-08-27 14:10:00,85.67,85.82,85.67,85.82,63187.0,83.5775,83.7238,83.5775,83.7238,63187.0
2024-08-27 14:20:00,85.82,85.9,85.78,85.86,53185.0,83.7238,83.8019,83.6848,83.7628,53185.0
2024-08-27 14:30:00,85.86,85.93,85.86,85.92,42378.0,83.7628,83.8311,83.7628,83.8214,42378.0
2024-08-27 14:40:00,85.92,85.93,85.81,85.81,21537.0,83.8214,83.8311,83.7141,83.7141,21537.0
2024-08-27 14:50:00,85.81,85.9,85.79,85.81,33224.0,83.7141,83.8019,83.6945,83.7141,33224.0
2024-08-27 15:00:00,85.8,85.8,85.65,85.74,86194.0,83.7043,83.7043,83.558,83.6458,86194.0
2024-08-27 15:10:00,85.73,85.83,85.73,85.78,59136.0,83.636,83.7336,83.636,83.6848,59136.0
2024-08-27 15:20:00,85.77,85.78,85.73,85.75,31088.0,83.675,83.6848,83.636,83.6555,31088.0
2024-08-27 15:30:00,85.75,85.9,85.75,85.82,73190.0,83.6555,83.8019,83.6555,83.7238,73190.0
2024-08-27 15:40:00,85.82,85.83,85.74,85.8,68453.0,83.7238,83.7336,83.6458,83.7043,68453.0
2024-08-27 15:50:00,85.79,85.84,85.71,85.73,309163.0,83.6945,83.7433,83.6165,83.636,309163.0
2024-08-28 09:30:00,86.03,86.03,85.51,85.94,128958.0,83.9287,83.9287,83.4214,83.8409,128958.0
2024-08-28 09:40:00,85.95,86.1,85.9,86.08,50710.0,83.8506,83.997,83.8019,83.9775,50710.0
2024-08-28 09:50:00,86.09,86.18,86.0,86.0,62721.0,83.9872,84.075,83.8994,83.8994,62721.0
2024-08-28 10:00:00,86.0,86.27,86.0,86.26,69856.0,83.8994,84.1628,83.8994,84.1531,69856.0
2024-08-28 10:10:00,86.26,86.32,86.01,86.01,50922.0,84.1531,84.2116,83.9092,83.9092,50922.0
2024-08-28 10:20:00,86.01,86.12,85.96,86.09,122814.0,83.9092,84.0165,83.8604,83.9872,122814.0
2024-08-28 10:30:00,86.07,86.19,86.01,86.16,44579.0,83.9677,84.0848,83.9092,84.0555,44579.0
2024-08-28 10:40:00,86.19,86.35,86.11,86.35,65674.0,84.0848,84.2409,84.0067,84.2409,65674.0
2024-08-28 10:50:00,86.35,86.44,86.3,86.4,54431.0,84.2409,84.3287,84.1921,84.2896,54431.0
2024-08-28 11:00:00,86.4,86.46,86.29,86.43,112949.0,84.2896,84.3482,84.1823,84.3189,112949.0
2024-08-28 11:10:00,86.48,86.7,86.47,86.52,84676.0,84.3677,84.5823,84.3579,84.4067,84676.0
2024-08-28 11:20:00,86.51,86.59,86.43,86.46,29272.0,84.397,84.475,84.3189,84.3482,29272.0
2024-08-28 11:30:00,86.44,86.44,86.2,86.28,90071.0,84.3287,84.3287,84.0945,84.1726,90071.0
2024-08-28 11:40:00,86.26,86.32,86.15,86.15,21630.0,84.1531,84.2116,84.0457,84.0457,21630.0
2024-08-28 11:50:00,86.14,86.17,86.07,86.14,27070.0,84.036,84.0653,83.9677,84.036,27070.0
2024-08-28 12:00:00,86.13,86.15,85.95,86.02,42346.0,84.0262,84.0457,83.8506,83.9189,42346.0
2024-08-28 12:10:00,86.03,86.11,86.01,86.1,26618.0,83.9287,84.0067,83.9092,83.997,26618.0
2024-08-28 12:20:00,86.08,86.11,86.0,86.02,17925.0,83.9775,84.0067,83.8994,83.9189,17925.0
2024-08-28 12:30:00,86.03,86.08,86.01,86.08,12433.0,83.9287,83.9775,83.9092,83.9775,12433.0
2024-08-28 12:40:00,86.09,86.11,85.99,86.0,58161.0,83.9872,84.0067,83.8897,83.8994,58161.0
2024-08-28 12:50:00,85.97,86.04,85.96,86.03,15226.0,83.8701,83.9384,83.8604,83.9287,15226.0
2024-08-28 13:00:00,86.03,86.09,86.03,86.06,17605.0,83.9287,83.9872,83.9287,83.9579,17605.0
2024-08-28 13:10:00,86.06,86.08,86.01,86.03,28097.0,83.9579,83.9775,83.9092,83.9287,28097.0
2024-08-28 13:20:00,86.03,86.04,85.98,86.04,21482.0,83.9287,83.9384,83.8799,83.9384,21482.0
2024-08-28 13:30:00,86.04,86.12,86.03,86.08,23455.0,83.9384,84.0165,83.9287,83.9775,23455.0
2024-08-28 13:40:00,86.08,86.11,86.0,86.02,27821.0,83.9775,84.0067,83.8994,83.9189,27821.0
2024-08-28 13:50:00,86.01,86.05,85.95,86.0,20010.0,83.9092,83.9482,83.8506,83.8994,20010.0
2024-08-28 14:00:00,86.0,86.05,85.91,86.02,23051.0,83.8994,83.9482,83.8116,83.9189,23051.0
2024-08-28 14:10:00,86.01,86.01,85.92,85.93,17103.0,83.9092,83.9092,83.8214,83.8311,17103.0
2024-08-28 14:20:00,85.94,86.01,85.86,85.9,23075.0,83.8409,83.9092,83.7628,83.8019,23075.0
2024-08-28 14:30:00,85.89,85.93,85.88,85.91,14477.0,83.7921,83.8311,83.7823,83.8116,14477.0
2024-08-28 14:40:00,85.91,85.95,85.88,85.89,17077.0,83.8116,83.8506,83.7823,83.7921,17077.0
2024-08-28 14:50:00,85.89,86.04,85.88,86.02,31031.0,83.7921,83.9384,83.7823,83.9189,31031.0
2024-08-28 15:00:00,86.01,86.04,85.8,85.8,52934.0,83.9092,83.9384,83.7043,83.7043,52934.0
2024-08-28 15:10:00,85.8,85.82,85.76,85.78,56596.0,83.7043,83.7238,83.6653,83.6848,56596.0
2024-08-28 15:20:00,85.77,85.81,85.67,85.7,155435.0,83.675,83.7141,83.5775,83.6067,155435.0
2024-08-28 15:30:00,85.7,85.71,85.55,85.64,110284.0,83.6067,83.6165,83.4604,83.5482,110284.0
2024-08-28 15:40:00,85.64,85.7,85.53,85.64,171223.0,83.5482,83.6067,83.4409,83.5482,171223.0
2024-08-28 15:50:00,85.64,85.75,85.54,85.75,424953.0,83.5482,83.6555,83.4506,83.6555,424953.0
2024-08-29 09:30:00,85.59,85.75,85.13,85.29,196617.0,83.4994,83.6555,83.0507,83.2068,196617.0
2024-08-29 09:40:00,85.29,85.47,85.13,85.15,63242.0,83.2068,83.3824,83.0507,83.0702,63242.0
2024-08-29 09:50:00,85.15,85.2,84.88,84.95,272779.0,83.0702,83.119,82.8068,82.8751,272779.0
2024-08-29 10:00:00,84.92,85.17,84.9,85.17,80519.0,82.8458,83.0897,82.8263,83.0897,80519.0
2024-08-29 10:10:00,85.18,85.35,85.15,85.35,62836.0,83.0994,83.2653,83.0702,83.2653,62836.0
2024-08-29 10:20:00,85.37,85.52,85.35,85.51,91185.0,83.2848,83.4311,83.2653,83.4214,91185.0
2024-08-29 10:30:00,85.53,85.55,85.46,85.52,50999.0,83.4409,83.4604,83.3726,83.4311,50999.0
2024-08-29 10:40:00,85.53,85.53,85.37,85.41,49851.0,83.4409,83.4409,83.2848,83.3238,49851.0
2024-08-29 10:50:00,85.43,85.51,85.29,85.29,93068.0,83.3433,83.4214,83.2068,83.2068,93068.0
2024-08-29 11:00:00,85.29,85.38,85.27,85.32,30339.0,83.2068,83.2946,83.1872,83.236,30339.0
2024-08-29 11:10:00,85.31,85.38,85.27,85.33,25283.0,83.2263,83.2946,83.1872,83.2458,25283.0
2024-08-29 11:20:00,85.33,85.36,85.27,85.31,27504.0,83.2458,83.275,83.1872,83.2263,27504.0
2024-08-29 11:30:00,85.31,85.35,85.27,85.31,39210.0,83.2263,83.2653,83.1872,83.2263,39210.0
2024-08-29 11:40:00,85.31,85.45,85.3,85.42,87906.0,83.2263,83.3628,83.2165,83.3336,87906.0
2024-08-29 11:50:00,85.42,85.48,85.39,85.47,37669.0,83.3336,83.3921,83.3043,83.3824,37669.0
2024-08-29 12:00:00,85.48,85.56,85.46,85.55,39084.0,83.3921,83.4702,83.3726,83.4604,39084.0
2024-08-29 12:10:00,85.55,85.62,85.52,85.56,36213.0,83.4604,83.5287,83.4311,83.4702,36213.0
2024-08-29 12:20:00,85.55,85.62,85.54,85.61,35524.0,83.4604,83.5287,83.4506,83.5189,35524.0
2024-08-29 12:30:00,85.61,85.71,85.61,85.7,48188.0,83.5189,83.6165,83.5189,83.6067,48188.0
2024-08-29 12:40:00,85.71,85.73,85.46,85.49,57469.0,83.6165,83.636,83.3726,83.4019,57469.0
2024-08-29 12:50:00,85.48,85.58,85.47,85.5,35746.0,83.3921,83.4897,83.3824,83.4116,35746.0
2024-08-29 13:00:00,85.5,85.53,85.38,85.38,29799.0,83.4116,83.4409,83.2946,83.2946,29799.0
2024-08-29 13:10:00,85.38,85.44,85.34,85.4,34758.0,83.2946,83.3531,83.2555,83.3141,34758.0
2024-08-29 13:20:00,85.4,85.42,85.35,85.36,24493.0,83.3141,83.3336,83.2653,83.275,24493.0
2024-08-29 13:30:00,85.35,85.4,85.3,85.4,27832.0,83.2653,83.3141,83.2165,83.3141,27832.0
2024-08-29 13:40:00,85.41,85.57,85.41,85.55,35720.0,83.3238,83.4799,83.3238,83.4604,35720.0
2024-08-29 13:50:00,85.55,85.56,85.35,85.39,48868.0,83.4604,83.4702,83.2653,83.3043,48868.0
2024-08-29 14:00:00,85.39,85.49,85.37,85.46,47518.0,83.3043,83.4019,83.2848,83.3726,47518.0
2024-08-29 14:10:00,85.47,85.54,85.39,85.5,48672.0,83.3824,83.4506,83.3043,83.4116,48672.0
2024-08-29 14:20:00,85.5,85.55,85.43,85.47,64770.0,83.4116,83.4604,83.3433,83.3824,64770.0
2024-08-29 14:30:00,85.48,85.48,85.29,85.41,88341.0,83.3921,83.3921,83.2068,83.3238,88341.0
2024-08-29 14:40:00,85.42,85.49,85.39,85.43,23262.0,83.3336,83.4019,83.3043,83.3433,23262.0
2024-08-29 14:50:00,85.43,85.5,85.39,85.47,50025.0,83.3433,83.4116,83.3043,83.3824,50025.0
2024-08-29 15:00:00,85.46,85.53,85.36,85.51,51708.0,83.3726,83.4409,83.275,83.4214,51708.0
2024-08-29 15:10:00,85.5,85.63,85.49,85.6,33661.0,83.4116,83.5384,83.4019,83.5092,33661.0
2024-08-29 15:20:00,85.61,85.65,85.54,85.64,38382.0,83.5189,83.558,83.4506,83.5482,38382.0
2024-08-29 15:30:00,85.64,85.73,85.61,85.62,55927.0,83.5482,83.636,83.5189,83.5287,55927.0
2024-08-29 15:40:00,85.61,85.64,85.44,85.49,75061.0,83.5189,83.5482,83.3531,83.4019,75061.0
2024-08-29 15:50:00,85.49,85.87,85.49,85.8,580086.0,83.4019,83.7726,83.4019,83.7043,580086.0
2024-08-30 09:30:00,85.91,86.09,85.75,86.07,59385.0,83.8116,83.9872,83.6555,83.9677,59385.0
2024-08-30 09:40:00,86.06,86.06,85.9,85.95,62582.0,83.9579,83.9579,83.8019,83.8506,62582.0
2024-08-30 09:50:00,85.95,86.09,85.95,86.05,40499.0,83.8506,83.9872,83.8506,83.9482,40499.0
2024-08-30 10:00:00,86.06,86.16,85.89,86.15,68236.0,83.9579,84.0555,83.7921,84.0457,68236.0
2024-08-30 10:10:00,86.15,86.22,86.11,86.15,63245.0,84.0457,84.114,84.0067,84.0457,63245.0
2024-08-30 10:20:00,86.15,86.17,86.05,86.12,44041.0,84.0457,84.0653,83.9482,84.0165,44041.0
2024-08-30 10:30:00,86.11,86.13,85.97,86.01,26093.0,84.0067,84.0262,83.8701,83.9092,26093.0
2024-08-30 10:40:00,86.02,86.09,86.01,86.05,21129.0,83.9189,83.9872,83.9092,83.9482,21129.0
2024-08-30 10:50:00,86.07,86.11,85.99,86.05,39763.0,83.9677,84.0067,83.8897,83.9482,39763.0
2024-08-30 11:00:00,86.06,86.06,85.96,85.97,25807.0,83.9579,83.9579,83.8604,83.8701,25807.0
2024-08-30 11:10:00,85.97,86.07,85.95,86.0,19495.0,83.8701,83.9677,83.8506,83.8994,19495.0
2024-08-30 11:20:00,86.01,86.04,85.78,85.85,35734.0,83.9092,83.9384,83.6848,83.7531,35734.0
2024-08-30 11:30:00,85.84,85.86,85.7,85.7,25442.0,83.7433,83.7628,83.6067,83.6067,25442.0
2024-08-30 11:40:00,85.7,85.8,85.69,85.7,31139.0,83.6067,83.7043,83.597,83.6067,31139.0
2024-08-30 11:50:00,85.71,85.81,85.71,85.76,23959.0,83.6165,83.7141,83.6165,83.6653,23959.0
2024-08-30 12:00:00,85.76,85.93,85.76,85.92,56121.0,83.6653,83.8311,83.6653,83.8214,56121.0
2024-08-30 12:10:00,85.94,86.01,85.86,85.87,28174.0,83.8409,83.9092,83.7628,83.7726,28174.0
2024-08-30 12:20:00,85.86,85.89,85.66,85.67,28395.0,83.7628,83.7921,83.5677,83.5775,28395.0
2024-08-30 12:30:00,85.68,85.77,85.63,85.72,24178.0,83.5872,83.675,83.5384,83.6262,24178.0
2024-08-30 12:40:00,85.72,85.85,85.72,85.8,18809.0,83.6262,83.7531,83.6262,83.7043,18809.0
2024-08-30 12:50:00,85.8,85.87,85.76,85.85,12086.0,83.7043,83.7726,83.6653,83.7531,12086.0
2024-08-30 13:00:00,85.84,85.9,85.81,85.84,10692.0,83.7433,83.8019,83.7141,83.7433,10692.0
2024-08-30 13:10:00,85.84,85.86,85.79,85.81,19080.0,83.7433,83.7628,83.6945,83.7141,19080.0
2024-08-30 13:20:00,85.81,85.85,85.75,85.81,13189.0,83.7141,83.7531,83.6555,83.7141,13189.0
2024-08-30 13:30:00,85.8,85.83,85.74,85.75,9401.0,83.7043,83.7336,83.6458,83.6555,9401.0
2024-08-30 13:40:00,85.75,85.87,85.75,85.84,14613.0,83.6555,83.7726,83.6555,83.7433,14613.0
2024-08-30 13:50:00,85.83,85.86,85.78,85.81,20514.0,83.7336,83.7628,83.6848,83.7141,20514.0
2024-08-30 14:00:00,85.8,85.83,85.72,85.83,30139.0,83.7043,83.7336,83.6262,83.7336,30139.0
2024-08-30 14:10:00,85.84,85.84,85.75,85.84,47515.0,83.7433,83.7433,83.6555,83.7433,47515.0
2024-08-30 14:20:00,85.83,85.89,85.81,85.82,20910.0,83.7336,83.7921,83.7141,83.7238,20910.0
2024-08-30 14:30:00,85.81,85.86,85.78,85.83,26319.0,83.7141,83.7628,83.6848,83.7336,26319.0
2024-08-30 14:40:00,85.82,85.88,85.81,85.87,18474.0,83.7238,83.7823,83.7141,83.7726,18474.0
2024-08-30 14:50:00,85.87,85.88,85.8,85.84,23308.0,83.7726,83.7823,83.7043,83.7433,23308.0
2024-08-30 15:00:00,85.85,85.96,85.83,85.96,27434.0,83.7531,83.8604,83.7336,83.8604,27434.0
2024-08-30 15:10:00,85.95,86.07,85.92,86.06,39600.0,83.8506,83.9677,83.8214,83.9579,39600.0
2024-08-30 15:20:00,86.06,86.21,86.06,86.17,80492.0,83.9579,84.1043,83.9579,84.0653,80492.0
2024-08-30 15:30:00,86.17,86.38,86.11,86.32,47671.0,84.0653,84.2701,84.0067,84.2116,47671.0
2024-08-30 15:40:00,86.31,86.39,86.21,86.39,67626.0,84.2018,84.2799,84.1043,84.2799,67626.0
2024-08-30 15:50:00,86.39,86.52,86.31,86.39,368445.0,84.2799,84.4067,84.2018,84.2799,368445.0
2024-09-03 09:30:00,86.43,86.67,86.36,86.44,117493.0,84.3189,84.553,84.2506,84.3287,117493.0
2024-09-03 09:40:00,86.45,86.72,86.43,86.47,31700.0,84.3384,84.6018,84.3189,84.3579,31700.0
2024-09-03 09:50:00,86.51,87.0,86.46,87.0,52742.0,84.397,84.875,84.3482,84.875,52742.0
2024-09-03 10:00:00,86.97,87.07,86.78,86.99,62019.0,84.8457,84.9433,84.6604,84.8652,62019.0
2024-09-03 10:10:00,86.96,87.15,86.96,87.15,54397.0,84.836,85.0213,84.836,85.0213,54397.0
2024-09-03 10:20:00,87.15,87.38,87.1,87.38,73640.0,85.0213,85.2457,84.9725,85.2457,73640.0
2024-09-03 10:30:00,87.37,87.82,87.34,87.81,111030.0,85.2359,85.675,85.2067,85.6652,111030.0
2024-09-03 10:40:00,87.81,88.0,87.68,87.98,91145.0,85.6652,85.8506,85.5384,85.831,91145.0
2024-09-03 10:50:00,87.99,88.0,87.73,87.86,87767.0,85.8408,85.8506,85.5872,85.714,87767.0
2024-09-03 11:00:00,87.86,87.93,87.77,87.87,35077.0,85.714,85.7823,85.6262,85.7237,35077.0
2024-09-03 11:10:00,87.88,87.88,87.57,87.57,38303.0,85.7335,85.7335,85.4311,85.4311,38303.0
2024-09-03 11:20:00,87.58,88.09,87.55,88.09,86199.0,85.4408,85.9384,85.4116,85.9384,86199.0
2024-09-03 11:30:00,88.08,88.08,87.87,87.88,57859.0,85.9286,85.9286,85.7237,85.7335,57859.0
2024-09-03 11:40:00,87.86,88.17,87.86,88.15,95478.0,85.714,86.0164,85.714,85.9969,95478.0
2024-09-03 11:50:00,88.14,88.19,88.1,88.15,61818.0,85.9871,86.0359,85.9481,85.9969,61818.0
2024-09-03 12:00:00,88.15,88.34,88.12,88.28,134581.0,85.9969,86.1823,85.9676,86.1237,134581.0
2024-09-03 12:10:00,88.29,88.52,88.25,88.52,108607.0,86.1335,86.3579,86.0945,86.3579,108607.0
2024-09-03 12:20:00,88.53,88.58,88.49,88.55,62009.0,86.3676,86.4164,86.3286,86.3871,62009.0
2024-09-03 12:30:00,88.54,88.62,88.51,88.58,51969.0,86.3774,86.4554,86.3481,86.4164,51969.0
2024-09-03 12:40:00,88.58,88.59,88.49,88.5,38826.0,86.4164,86.4261,86.3286,86.3383,38826.0
2024-09-03 12:50:00,88.5,88.59,88.48,88.54,41287.0,86.3383,86.4261,86.3188,86.3774,41287.0
2024-09-03 13:00:00,88.54,88.71,88.54,88.7,44628.0,86.3774,86.5432,86.3774,86.5335,44628.0
2024-09-03 13:10:00,88.7,88.74,88.59,88.68,56614.0,86.5335,86.5725,86.4261,86.514,56614.0
2024-09-03 13:20:00,88.68,88.72,88.55,88.65,37665.0,86.514,86.553,86.3871,86.4847,37665.0
2024-09-03 13:30:00,88.64,88.74,88.5,88.71,60469.0,86.4749,86.5725,86.3383,86.5432,60469.0
2024-09-03 13:40:00,88.71,88.87,88.6,88.85,68434.0,86.5432,86.6993,86.4359,86.6798,68434.0
2024-09-03 13:50:00,88.86,88.92,88.78,88.91,108304.0,86.6896,86.7481,86.6115,86.7383,108304.0
2024-09-03 14:00:00,88.89,89.01,88.86,88.99,165946.0,86.7188,86.8359,86.6896,86.8164,165946.0
2024-09-03 14:10:00,88.98,89.13,88.97,89.11,88260.0,86.8066,86.953,86.7969,86.9334,88260.0
2024-09-03 14:20:00,89.12,89.16,89.03,89.03,65411.0,86.9432,86.9822,86.8554,86.8554,65411.0
2024-09-03 14:30:00,89.03,89.09,88.99,89.03,71052.0,86.8554,86.9139,86.8164,86.8554,71052.0
2024-09-03 14:40:00,89.04,89.19,89.04,89.08,69679.0,86.8652,87.0115,86.8652,86.9042,69679.0
2024-09-03 14:50:00,89.08,89.13,88.86,88.87,74380.0,86.9042,86.953,86.6896,86.6993,74380.0
2024-09-03 15:00:00,88.86,88.95,88.77,88.95,57257.0,86.6896,86.7774,86.6018,86.7774,57257.0
2024-09-03 15:10:00,88.95,89.16,88.84,88.84,213734.0,86.7774,86.9822,86.67,86.67,213734.0
2024-09-03 15:20:00,88.84,88.91,88.73,88.88,115145.0,86.67,86.7383,86.5627,86.7091,115145.0
2024-09-03 15:30:00,88.87,88.99,88.56,88.59,92307.0,86.6993,86.8164,86.3969,86.4261,92307.0
2024-09-03 15:40:00,88.6,88.76,88.49,88.6,247015.0,86.4359,86.592,86.3286,86.4359,247015.0
2024-09-03 15:50:00,88.61,88.97,88.58,88.92,651366.0,86.4457,86.7969,86.4164,86.7481,651366.0
2024-09-04 09:30:00,89.43,89.92,89.36,89.79,143198.0,87.2456,87.7237,87.1773,87.5968,143198.0
2024-09-04 09:40:00,89.76,89.81,89.43,89.63,51411.0,87.5676,87.6163,87.2456,87.4407,51411.0
2024-09-04 09:50:00,89.63,89.99,89.63,89.98,59474.0,87.4407,87.792,87.4407,87.7822,59474.0
2024-09-04 10:00:00,89.97,90.25,89.77,89.8,133498.0,87.7724,88.0456,87.5773,87.6066,133498.0
2024-09-04 10:10:00,89.77,89.78,89.52,89.57,56917.0,87.5773,87.5871,87.3334,87.3822,56917.0
2024-09-04 10:20:00,89.55,89.67,89.49,89.59,74699.0,87.3627,87.4798,87.3042,87.4017,74699.0
2024-09-04 10:30:00,89.62,89.65,89.36,89.39,62973.0,87.431,87.4603,87.1773,87.2066,62973.0
2024-09-04 10:40:00,89.38,89.4,89.24,89.32,50461.0,87.1969,87.2164,87.0603,87.1383,50461.0
2024-09-04 10:50:00,89.32,89.37,89.26,89.34,43193.0,87.1383,87.1871,87.0798,87.1578,43193.0
2024-09-04 11:00:00,89.34,89.35,89.25,89.28,36235.0,87.1578,87.1676,87.07,87.0993,36235.0
2024-09-04 11:10:00,89.28,89.38,89.25,89.38,30555.0,87.0993,87.1969,87.07,87.1969,30555.0
2024-09-04 11:20:00,89.39,89.53,89.36,89.47,32248.0,87.2066,87.3432,87.1773,87.2847,32248.0
2024-09-04 11:30:00,89.46,89.57,89.41,89.5,43401.0,87.2749,87.3822,87.2261,87.3139,43401.0
2024-09-04 11:40:00,89.51,89.6,89.34,89.34,78765.0,87.3237,87.4115,87.1578,87.1578,78765.0
2024-09-04 11:50:00,89.36,89.4,89.24,89.3,27736.0,87.1773,87.2164,87.0603,87.1188,27736.0
2024-09-04 12:00:00,89.3,89.3,89.14,89.14,46305.0,87.1188,87.1188,86.9627,86.9627,46305.0
2024-09-04 12:10:00,89.15,89.15,88.97,88.99,42802.0,86.9725,86.9725,86.7969,86.8164,42802.0
2024-09-04 12:20:00,88.99,89.03,88.93,88.99,26913.0,86.8164,86.8554,86.7578,86.8164,26913.0
2024-09-04 12:30:00,88.98,89.01,88.86,88.89,23083.0,86.8066,86.8359,86.6896,86.7188,23083.0
2024-09-04 12:40:00,88.9,88.97,88.84,88.96,33554.0,86.7286,86.7969,86.67,86.7871,33554.0
2024-09-04 12:50:00,88.95,89.04,88.87,88.9,22638.0,86.7774,86.8652,86.6993,86.7286,22638.0
2024-09-04 13:00:00,88.9,88.92,88.76,88.79,37665.0,86.7286,86.7481,86.592,86.6213,37665.0
2024-09-04 13:10:00,88.8,88.87,88.78,88.83,32718.0,86.631,86.6993,86.6115,86.6603,32718.0
2024-09-04 13:20:00,88.83,88.84,88.65,88.67,32883.0,86.6603,86.67,86.4847,86.5042,32883.0
2024-09-04 13:30:00,88.67,88.68,88.41,88.55,54916.0,86.5042,86.514,86.2505,86.3871,54916.0
2024-09-04 13:40:00,88.55,88.66,88.51,88.59,48486.0,86.3871,86.4944,86.3481,86.4261,48486.0
2024-09-04 13:50:00,88.59,88.71,88.58,88.7,29427.0,86.4261,86.5432,86.4164,86.5335,29427.0
2024-09-04 14:00:00,88.7,88.82,88.64,88.78,39391.0,86.5335,86.6505,86.4749,86.6115,39391.0
2024-09-04 14:10:00,88.78,88.81,88.75,88.78,39625.0,86.6115,86.6408,86.5822,86.6115,39625.0
2024-09-04 14:20:00,88.79,88.82,88.72,88.8,15630.0,86.6213,86.6505,86.553,86.631,15630.0
2024-09-04 14:30:00,88.8,88.95,88.8,88.95,28577.0,86.631,86.7774,86.631,86.7774,28577.0
2024-09-04 14:40:00,88.95,89.08,88.94,89.06,27978.0,86.7774,86.9042,86.7676,86.8847,27978.0
2024-09-04 14:50:00,89.06,89.1,89.03,89.07,32273.0,86.8847,86.9237,86.8554,86.8944,32273.0
2024-09-04 15:00:00,89.06,89.11,88.93,89.0,56512.0,86.8847,86.9334,86.7578,86.8261,56512.0
2024-09-04 15:10:00,88.99,89.05,88.97,89.02,37838.0,86.8164,86.8749,86.7969,86.8456,37838.0
2024-09-04 15:20:00,89.02,89.17,89.02,89.16,60491.0,86.8456,86.992,86.8456,86.9822,60491.0
2024-09-04 15:30:00,89.16,89.18,88.99,88.99,63274.0,86.9822,87.0017,86.8164,86.8164,63274.0
2024-09-04 15:40:00,89.0,89.16,88.88,89.07,123845.0,86.8261,86.9822,86.7091,86.8944,123845.0
2024-09-04 15:50:00,89.07,89.26,89.0,89.09,492613.0,86.8944,87.0798,86.8261,86.9139,492613.0
2024-09-05 09:30:00,89.98,90.34,89.86,89.92,195833.0,87.7822,88.1334,87.6651,87.7237,195833.0
2024-09-05 09:40:00,89.94,90.01,89.68,89.68,51250.0,87.7432,87.8115,87.4895,87.4895,51250.0
2024-09-05 09:50:00,89.68,89.8,89.66,89.72,49360.0,87.4895,87.6066,87.47,87.5285,49360.0
2024-09-05 10:00:00,89.71,89.72,89.27,89.55,102911.0,87.5188,87.5285,87.0895,87.3627,102911.0
2024-09-05 10:10:00,89.53,89.61,89.46,89.47,58451.0,87.3432,87.4212,87.2749,87.2847,58451.0
2024-09-05 10:20:00,89.47,89.47,89.18,89.31,76396.0,87.2847,87.2847,87.0017,87.1286,76396.0
2024-09-05 10:30:00,89.31,89.46,89.2,89.22,66963.0,87.1286,87.2749,87.0212,87.0408,66963.0
2024-09-05 10:40:00,89.22,89.24,89.09,89.17,46458.0,87.0408,87.0603,86.9139,86.992,46458.0
2024-09-05 10:50:00,89.18,89.24,89.05,89.14,46866.0,87.0017,87.0603,86.8749,86.9627,46866.0
2024-09-05 11:00:00,89.14,89.18,89.04,89.14,32201.0,86.9627,87.0017,86.8652,86.9627,32201.0
2024-09-05 11:10:00,89.12,89.12,88.99,89.11,34024.0,86.9432,86.9432,86.8164,86.9334,34024.0
2024-09-05 11:20:00,89.14,89.22,89.11,89.2,50793.0,86.9627,87.0408,86.9334,87.0212,50793.0
2024-09-05 11:30:00,89.19,89.26,89.04,89.06,32537.0,87.0115,87.0798,86.8652,86.8847,32537.0
2024-09-05 11:40:00,89.06,89.17,89.02,89.13,31173.0,86.8847,86.992,86.8456,86.953,31173.0
2024-09-05 11:50:00,89.13,89.13,89.01,89.05,29034.0,86.953,86.953,86.8359,86.8749,29034.0
2024-09-05 12:00:00,89.04,89.06,89.0,89.04,32439.0,86.8652,86.8847,86.8261,86.8652,32439.0
2024-09-05 12:10:00,89.04,89.08,88.87,88.95,120959.0,86.8652,86.9042,86.6993,86.7774,120959.0
2024-09-05 12:20:00,88.95,89.07,88.92,89.06,26671.0,86.7774,86.8944,86.7481,86.8847,26671.0
2024-09-05 12:30:00,89.06,89.1,89.04,89.09,21913.0,86.8847,86.9237,86.8652,86.9139,21913.0
2024-09-05 12:40:00,89.09,89.23,89.09,89.22,21484.0,86.9139,87.0505,86.9139,87.0408,21484.0
2024-09-05 12:50:00,89.22,89.29,89.18,89.23,22735.0,87.0408,87.1091,87.0017,87.0505,22735.0
2024-09-05 13:00:00,89.23,89.26,89.14,89.16,22122.0,87.0505,87.0798,86.9627,86.9822,22122.0
2024-09-05 13:10:00,89.18,89.2,89.12,89.17,19396.0,87.0017,87.0212,86.9432,86.992,19396.0
2024-09-05 13:20:00,89.17,89.21,89.13,89.13,21284.0,86.992,87.031,86.953,86.953,21284.0
2024-09-05 13:30:00,89.14,89.26,89.11,89.23,57158.0,86.9627,87.0798,86.9334,87.0505,57158.0
2024-09-05 13:40:00,89.22,89.33,89.16,89.29,26097.0,87.0408,87.1481,86.9822,87.1091,26097.0
2024-09-05 13:50:00,89.3,89.43,89.26,89.4,37232.0,87.1188,87.2456,87.0798,87.2164,37232.0
2024-09-05 14:00:00,89.4,89.53,89.37,89.48,34404.0,87.2164,87.3432,87.1871,87.2944,34404.0
2024-09-05 14:10:00,89.49,89.5,89.42,89.45,35617.0,87.3042,87.3139,87.2359,87.2651,35617.0
2024-09-05 14:20:00,89.45,89.47,89.34,89.34,27662.0,87.2651,87.2847,87.1578,87.1578,27662.0
2024-09-05 14:30:00,89.34,89.51,89.33,89.47,37266.0,87.1578,87.3237,87.1481,87.2847,37266.0
2024-09-05 14:40:00,89.47,89.48,89.34,89.35,57204.0,87.2847,87.2944,87.1578,87.1676,57204.0
2024-09-05 14:50:00,89.38,89.39,89.31,89.36,33654.0,87.1969,87.2066,87.1286,87.1773,33654.0
2024-09-05 15:00:00,89.35,89.45,89.29,89.45,37065.0,87.1676,87.2651,87.1091,87.2651,37065.0
2024-09-05 15:10:00,89.45,89.49,89.33,89.34,37334.0,87.2651,87.3042,87.1481,87.1578,37334.0
2024-09-05 15:20:00,89.34,89.44,89.31,89.43,41269.0,87.1578,87.2554,87.1286,87.2456,41269.0
2024-09-05 15:30:00,89.44,89.67,89.44,89.61,89885.0,87.2554,87.4798,87.2554,87.4212,89885.0
2024-09-05 15:40:00,89.62,89.62,89.4,89.49,110803.0,87.431,87.431,87.2164,87.3042,110803.0
2024-09-05 15:50:00,89.5,89.54,89.34,89.51,390707.0,87.3139,87.3529,87.1578,87.3237,390707.0
2024-09-06 09:30:00,89.54,89.85,89.35,89.36,200836.0,87.3529,87.6554,87.1676,87.1773,200836.0
2024-09-06 09:40:00,89.29,89.42,89.13,89.14,43023.0,87.1091,87.2359,86.953,86.9627,43023.0
2024-09-06 09:50:00,89.1,89.18,88.97,89.1,27953.0,86.9237,87.0017,86.7969,86.9237,27953.0
2024-09-06 10:00:00,89.11,89.24,88.73,88.82,67051.0,86.9334,87.0603,86.5627,86.6505,67051.0
2024-09-06 10:10:00,88.78,88.97,88.65,88.69,97857.0,86.6115,86.7969,86.4847,86.5237,97857.0
2024-09-06 10:20:00,88.7,88.89,88.66,88.83,43461.0,86.5335,86.7188,86.4944,86.6603,43461.0
2024-09-06 10:30:00,88.84,88.89,88.74,88.84,67755.0,86.67,86.7188,86.5725,86.67,67755.0
2024-09-06 10:40:00,88.86,88.95,88.77,88.82,60973.0,86.6896,86.7774,86.6018,86.6505,60973.0
2024-09-06 10:50:00,88.81,88.85,88.64,88.8,49555.0,86.6408,86.6798,86.4749,86.631,49555.0
2024-09-06 11:00:00,88.81,89.19,88.8,88.91,51624.0,86.6408,87.0115,86.631,86.7383,51624.0
2024-09-06 11:10:00,88.93,89.06,88.92,89.05,25608.0,86.7578,86.8847,86.7481,86.8749,25608.0
2024-09-06 11:20:00,89.06,89.17,89.06,89.13,38461.0,86.8847,86.992,86.8847,86.953,38461.0
2024-09-06 11:30:00,89.11,89.24,89.11,89.17,51177.0,86.9334,87.0603,86.9334,86.992,51177.0
2024-09-06 11:40:00,89.17,89.17,89.0,89.06,18006.0,86.992,86.992,86.8261,86.8847,18006.0
2024-09-06 11:50:00,89.07,89.08,88.97,88.98,18926.0,86.8944,86.9042,86.7969,86.8066,18926.0
2024-09-06 12:00:00,88.96,89.05,88.95,89.02,24282.0,86.7871,86.8749,86.7774,86.8456,24282.0
2024-09-06 12:10:00,89.02,89.06,88.85,88.89,25428.0,86.8456,86.8847,86.6798,86.7188,25428.0
2024-09-06 12:20:00,88.86,88.97,88.86,88.96,27712.0,86.6896,86.7969,86.6896,86.7871,27712.0
2024-09-06 12:30:00,88.96,89.03,88.92,88.94,63008.0,86.7871,86.8554,86.7481,86.7676,63008.0
2024-09-06 12:40:00,88.94,89.02,88.9,88.94,32070.0,86.7676,86.8456,86.7286,86.7676,32070.0
2024-09-06 12:50:00,88.95,89.01,88.91,89.01,41971.0,86.7774,86.8359,86.7383,86.8359,41971.0
2024-09-06 13:00:00,89.0,89.03,88.86,88.87,24284.0,86.8261,86.8554,86.6896,86.6993,24284.0
2024-09-06 13:10:00,88.89,88.97,88.82,88.82,31614.0,86.7188,86.7969,86.6505,86.6505,31614.0
2024-09-06 13:20:00,88.8,88.89,88.76,88.86,20110.0,86.631,86.7188,86.592,86.6896,20110.0
2024-09-06 13:30:00,88.84,88.92,88.79,88.92,18633.0,86.67,86.7481,86.6213,86.7481,18633.0
2024-09-06 13:40:00,88.92,88.93,88.87,88.87,13253.0,86.7481,86.7578,86.6993,86.6993,13253.0
2024-09-06 13:50:00,88.87,88.98,88.85,88.95,24901.0,86.6993,86.8066,86.6798,86.7774,24901.0
2024-09-06 14:00:00,88.95,88.96,88.79,88.86,24976.0,86.7774,86.7871,86.6213,86.6896,24976.0
2024-09-06 14:10:00,88.86,88.86,88.71,88.73,66224.0,86.6896,86.6896,86.5432,86.5627,66224.0
2024-09-06 14:20:00,88.74,88.96,88.74,88.91,35454.0,86.5725,86.7871,86.5725,86.7383,35454.0
2024-09-06 14:30:00,88.91,88.93,88.82,88.84,27952.0,86.7383,86.7578,86.6505,86.67,27952.0
2024-09-06 14:40:00,88.82,88.86,88.77,88.8,16236.0,86.6505,86.6896,86.6018,86.631,16236.0
2024-09-06 14:50:00,88.8,88.81,88.75,88.79,25661.0,86.631,86.6408,86.5822,86.6213,25661.0
2024-09-06 15:00:00,88.77,88.84,88.76,88.8,43671.0,86.6018,86.67,86.592,86.631,43671.0
2024-09-06 15:10:00,88.81,88.87,88.78,88.83,39467.0,86.6408,86.6993,86.6115,86.6603,39467.0
2024-09-06 15:20:00,88.83,88.85,88.74,88.84,60436.0,86.6603,86.6798,86.5725,86.67,60436.0
2024-09-06 15:30:00,88.83,88.84,88.48,88.54,65912.0,86.6603,86.67,86.3188,86.3774,65912.0
2024-09-06 15:40:00,88.53,88.53,88.33,88.51,203116.0,86.3676,86.3676,86.1725,86.3481,203116.0
2024-09-06 15:50:00,88.52,88.53,88.22,88.4,452646.0,86.3579,86.3676,86.0652,86.2408,452646.0
2024-09-09 09:30:00,88.44,88.95,88.44,88.59,88462.0,86.2798,86.7774,86.2798,86.4261,88462.0
2024-09-09 09:40:00,88.62,88.77,88.55,88.74,38500.0,86.4554,86.6018,86.3871,86.5725,38500.0
2024-09-09 09:50:00,88.73,88.75,88.56,88.6,48843.0,86.5627,86.5822,86.3969,86.4359,48843.0
2024-09-09 10:00:00,88.62,88.68,88.51,88.56,329871.0,86.4554,86.514,86.3481,86.3969,329871.0
2024-09-09 10:10:00,88.53,88.82,88.4,88.79,81833.0,86.3676,86.6505,86.2408,86.6213,81833.0
2024-09-09 10:20:00,88.8,88.96,88.78,88.82,53068.0,86.631,86.7871,86.6115,86.6505,53068.0
2024-09-09 10:30:00,88.82,89.04,88.79,89.01,31846.0,86.6505,86.8652,86.6213,86.8359,31846.0
2024-09-09 10:40:00,89.01,89.25,89.0,89.22,35366.0,86.8359,87.07,86.8261,87.0408,35366.0
2024-09-09 10:50:00,89.23,89.37,89.2,89.32,33427.0,87.0505,87.1871,87.0212,87.1383,33427.0
2024-09-09 11:00:00,89.31,89.34,89.14,89.19,28200.0,87.1286,87.1578,86.9627,87.0115,28200.0
2024-09-09 11:10:00,89.2,89.23,89.03,89.07,27011.0,87.0212,87.0505,86.8554,86.8944,27011.0
2024-09-09 11:20:00,89.07,89.22,89.07,89.21,23661.0,86.8944,87.0408,86.8944,87.031,23661.0
2024-09-09 11:30:00,89.23,89.36,89.2,89.36,52131.0,87.0505,87.1773,87.0212,87.1773,52131.0
2024-09-09 11:40:00,89.36,89.41,89.28,89.38,16705.0,87.1773,87.2261,87.0993,87.1969,16705.0
2024-09-09 11:50:00,89.38,89.39,89.07,89.09,21076.0,87.1969,87.2066,86.8944,86.9139,21076.0
2024-09-09 12:00:00,89.09,89.13,89.04,89.06,24436.0,86.9139,86.953,86.8652,86.8847,24436.0
2024-09-09 12:10:00,89.08,89.1,89.02,89.02,28575.0,86.9042,86.9237,86.8456,86.8456,28575.0
2024-09-09 12:20:00,89.02,89.08,88.95,89.07,35844.0,86.8456,86.9042,86.7774,86.8944,35844.0
2024-09-09 12:30:00,89.07,89.21,89.05,89.21,25737.0,86.8944,87.031,86.8749,87.031,25737.0
2024-09-09 12:40:00,89.21,89.24,89.17,89.21,23691.0,87.031,87.0603,86.992,87.031,23691.0
2024-09-09 12:50:00,89.22,89.28,89.2,89.23,25926.0,87.0408,87.0993,87.0212,87.0505,25926.0
2024-09-09 13:00:00,89.24,89.26,89.17,89.19,44963.0,87.0603,87.0798,86.992,87.0115,44963.0
2024-09-09 13:10:00,89.19,89.19,89.12,89.15,29934.0,87.0115,87.0115,86.9432,86.9725,29934.0
2024-09-09 13:20:00,89.15,89.15,89.06,89.14,27237.0,86.9725,86.9725,86.8847,86.9627,27237.0
2024-09-09 13:30:00,89.13,89.2,89.11,89.16,37159.0,86.953,87.0212,86.9334,86.9822,37159.0
2024-09-09 13:40:00,89.16,89.17,89.09,89.11,33610.0,86.9822,86.992,86.9139,86.9334,33610.0
2024-09-09 13:50:00,89.1,89.15,89.04,89.14,26456.0,86.9237,86.9725,86.8652,86.9627,26456.0
2024-09-09 14:00:00,89.14,89.25,89.13,89.18,28884.0,86.9627,87.07,86.953,87.0017,28884.0
2024-09-09 14:10:00,89.18,89.27,89.17,89.2,35350.0,87.0017,87.0895,86.992,87.0212,35350.0
2024-09-09 14:20:00,89.2,89.29,89.17,89.29,28739.0,87.0212,87.1091,86.992,87.1091,28739.0
2024-09-09 14:30:00,89.29,89.31,89.21,89.23,28641.0,87.1091,87.1286,87.031,87.0505,28641.0
2024-09-09 14:40:00,89.23,89.33,89.21,89.33,37286.0,87.0505,87.1481,87.031,87.1481,37286.0
2024-09-09 14:50:00,89.33,89.34,89.23,89.25,32934.0,87.1481,87.1578,87.0505,87.07,32934.0
2024-09-09 15:00:00,89.25,89.28,89.22,89.26,32873.0,87.07,87.0993,87.0408,87.0798,32873.0
2024-09-09 15:10:00,89.26,89.26,89.18,89.23,35950.0,87.0798,87.0798,87.0017,87.0505,35950.0
2024-09-09 15:20:00,89.23,89.27,89.18,89.25,44285.0,87.0505,87.0895,87.0017,87.07,44285.0
2024-09-09 15:30:00,89.25,89.27,89.19,89.23,55880.0,87.07,87.0895,87.0115,87.0505,55880.0
2024-09-09 15:40:00,89.24,89.24,89.03,89.11,90790.0,87.0603,87.0603,86.8554,86.9334,90790.0
2024-09-09 15:50:00,89.12,89.35,89.03,89.31,348521.0,86.9432,87.1676,86.8554,87.1286,348521.0
2024-09-10 09:30:00,89.5,89.95,89.42,89.89,70221.0,87.3139,87.7529,87.2359,87.6944,70221.0
2024-09-10 09:40:00,89.92,89.92,89.7,89.81,37051.0,87.7237,87.7237,87.509,87.6163,37051.0
2024-09-10 09:50:00,89.81,89.87,89.61,89.83,47055.0,87.6163,87.6749,87.4212,87.6359,47055.0
2024-09-10 10:00:00,89.81,90.11,89.74,90.05,149332.0,87.6163,87.909,87.5481,87.8505,149332.0
2024-09-10 10:10:00,90.05,90.16,89.96,90.08,48909.0,87.8505,87.9578,87.7627,87.8798,48909.0
2024-09-10 10:20:00,90.08,90.1,89.95,90.01,27660.0,87.8798,87.8993,87.7529,87.8115,27660.0
2024-09-10 10:30:00,89.99,90.13,89.97,90.13,54383.0,87.792,87.9285,87.7724,87.9285,54383.0
2024-09-10 10:40:00,90.13,90.2,90.05,90.08,39219.0,87.9285,87.9968,87.8505,87.8798,39219.0
2024-09-10 10:50:00,90.09,90.11,89.86,89.9,82376.0,87.8895,87.909,87.6651,87.7042,82376.0
2024-09-10 11:00:00,89.91,90.03,89.84,90.0,23905.0,87.7139,87.831,87.6456,87.8017,23905.0
2024-09-10 11:10:00,90.0,90.12,89.89,89.95,30692.0,87.8017,87.9188,87.6944,87.7529,30692.0
2024-09-10 11:20:00,89.97,89.97,89.87,89.89,13848.0,87.7724,87.7724,87.6749,87.6944,13848.0
2024-09-10 11:30:00,89.89,89.91,89.78,89.81,19576.0,87.6944,87.7139,87.5871,87.6163,19576.0
2024-09-10 11:40:00,89.81,89.83,89.71,89.74,17796.0,87.6163,87.6359,87.5188,87.5481,17796.0
2024-09-10 11:50:00,89.73,89.73,89.66,89.69,30670.0,87.5383,87.5383,87.47,87.4993,30670.0
2024-09-10 12:00:00,89.69,89.73,89.61,89.71,22554.0,87.4993,87.5383,87.4212,87.5188,22554.0
2024-09-10 12:10:00,89.72,89.85,89.72,89.85,20770.0,87.5285,87.6554,87.5285,87.6554,20770.0
2024-09-10 12:20:00,89.85,90.0,89.85,89.96,19857.0,87.6554,87.8017,87.6554,87.7627,19857.0
2024-09-10 12:30:00,89.95,90.08,89.95,90.0,23054.0,87.7529,87.8798,87.7529,87.8017,23054.0
2024-09-10 12:40:00,90.0,90.02,89.91,89.95,39378.0,87.8017,87.8212,87.7139,87.7529,39378.0
2024-09-10 12:50:00,89.94,90.07,89.93,89.97,22071.0,87.7432,87.87,87.7334,87.7724,22071.0
2024-09-10 13:00:00,89.98,90.01,89.92,89.99,42133.0,87.7822,87.8115,87.7237,87.792,42133.0
2024-09-10 13:10:00,89.97,90.02,89.91,89.92,38274.0,87.7724,87.8212,87.7139,87.7237,38274.0
2024-09-10 13:20:00,89.91,89.94,89.87,89.92,44582.0,87.7139,87.7432,87.6749,87.7237,44582.0
2024-09-10 13:30:00,89.91,89.92,89.81,89.83,14894.0,87.7139,87.7237,87.6163,87.6359,14894.0
2024-09-10 13:40:00,89.82,89.86,89.68,89.68,16911.0,87.6261,87.6651,87.4895,87.4895,16911.0
2024-09-10 13:50:00,89.68,89.68,89.6,89.62,20922.0,87.4895,87.4895,87.4115,87.431,20922.0
2024-09-10 14:00:00,89.63,89.66,89.51,89.66,29231.0,87.4407,87.47,87.3237,87.47,29231.0
2024-09-10 14:10:00,89.66,89.66,89.34,89.46,40014.0,87.47,87.47,87.1578,87.2749,40014.0
2024-09-10 14:20:00,89.46,89.65,89.39,89.62,59120.0,87.2749,87.4603,87.2066,87.431,59120.0
2024-09-10 14:30:00,89.62,89.82,89.61,89.75,26355.0,87.431,87.6261,87.4212,87.5578,26355.0
2024-09-10 14:40:00,89.75,89.83,89.66,89.81,28009.0,87.5578,87.6359,87.47,87.6163,28009.0
2024-09-10 14:50:00,89.81,89.83,89.73,89.8,26187.0,87.6163,87.6359,87.5383,87.6066,26187.0
2024-09-10 15:00:00,89.8,89.96,89.79,89.96,36204.0,87.6066,87.7627,87.5968,87.7627,36204.0
2024-09-10 15:10:00,89.96,90.05,89.93,90.05,21453.0,87.7627,87.8505,87.7334,87.8505,21453.0
2024-09-10 15:20:00,90.05,90.11,90.04,90.07,42368.0,87.8505,87.909,87.8407,87.87,42368.0
2024-09-10 15:30:00,90.07,90.15,89.88,89.88,120552.0,87.87,87.948,87.6846,87.6846,120552.0
2024-09-10 15:40:00,89.89,89.93,89.87,89.87,80026.0,87.6944,87.7334,87.6749,87.6749,80026.0
2024-09-10 15:50:00,89.87,90.02,89.61,89.64,560712.0,87.6749,87.8212,87.4212,87.4505,560712.0
2024-09-11 09:30:00,89.32,89.4,88.83,88.86,80285.0,87.1383,87.2164,86.6603,86.6896,80285.0
2024-09-11 09:40:00,88.89,88.97,88.77,88.84,102745.0,86.7188,86.7969,86.6018,86.67,102745.0
2024-09-11 09:50:00,88.84,88.94,88.6,88.6,31130.0,86.67,86.7676,86.4359,86.4359,31130.0
2024-09-11 10:00:00,88.61,88.61,88.41,88.5,40551.0,86.4457,86.4457,86.2505,86.3383,40551.0
2024-09-11 10:10:00,88.48,88.54,88.25,88.29,34164.0,86.3188,86.3774,86.0945,86.1335,34164.0
2024-09-11 10:20:00,88.3,88.39,88.14,88.25,42050.0,86.1432,86.231,85.9871,86.0945,42050.0
2024-09-11 10:30:00,88.26,88.55,88.26,88.5,42220.0,86.1042,86.3871,86.1042,86.3383,42220.0
2024-09-11 10:40:00,88.48,88.62,88.38,88.58,18459.0,86.3188,86.4554,86.2213,86.4164,18459.0
2024-09-11 10:50:00,88.58,88.69,88.55,88.58,51316.0,86.4164,86.5237,86.3871,86.4164,51316.0
2024-09-11 11:00:00,88.61,88.7,88.5,88.55,33825.0,86.4457,86.5335,86.3383,86.3871,33825.0
2024-09-11 11:10:00,88.54,88.56,88.45,88.55,20820.0,86.3774,86.3969,86.2896,86.3871,20820.0
2024-09-11 11:20:00,88.55,88.61,88.46,88.57,20895.0,86.3871,86.4457,86.2993,86.4066,20895.0
2024-09-11 11:30:00,88.58,88.63,88.53,88.55,21220.0,86.4164,86.4652,86.3676,86.3871,21220.0
2024-09-11 11:40:00,88.57,88.71,88.57,88.61,24132.0,86.4066,86.5432,86.4066,86.4457,24132.0
2024-09-11 11:50:00,88.63,88.64,88.37,88.43,40772.0,86.4652,86.4749,86.2115,86.2701,40772.0
2024-09-11 12:00:00,88.43,88.6,88.37,88.54,82390.0,86.2701,86.4359,86.2115,86.3774,82390.0
2024-09-11 12:10:00,88.56,88.58,88.36,88.41,15889.0,86.3969,86.4164,86.2018,86.2505,15889.0
2024-09-11 12:20:00,88.42,88.48,88.4,88.43,16534.0,86.2603,86.3188,86.2408,86.2701,16534.0
2024-09-11 12:30:00,88.42,88.56,88.31,88.56,25576.0,86.2603,86.3969,86.153,86.3969,25576.0
2024-09-11 12:40:00,88.57,88.64,88.48,88.56,109318.0,86.4066,86.4749,86.3188,86.3969,109318.0
2024-09-11 12:50:00,88.56,88.63,88.52,88.59,12285.0,86.3969,86.4652,86.3579,86.4261,12285.0
2024-09-11 13:00:00,88.59,88.7,88.59,88.67,14884.0,86.4261,86.5335,86.4261,86.5042,14884.0
2024-09-11 13:10:00,88.68,88.72,88.5,88.52,15882.0,86.514,86.553,86.3383,86.3579,15882.0
2024-09-11 13:20:00,88.51,88.53,88.45,88.48,14949.0,86.3481,86.3676,86.2896,86.3188,14949.0
2024-09-11 13:30:00,88.48,88.54,88.44,88.53,29103.0,86.3188,86.3774,86.2798,86.3676,29103.0
2024-09-11 13:40:00,88.52,88.62,88.5,88.62,17882.0,86.3579,86.4554,86.3383,86.4554,17882.0
2024-09-11 13:50:00,88.63,88.66,88.39,88.43,59037.0,86.4652,86.4944,86.231,86.2701,59037.0
2024-09-11 14:00:00,88.44,88.65,88.42,88.64,60298.0,86.2798,86.4847,86.2603,86.4749,60298.0
2024-09-11 14:10:00,88.64,88.68,88.58,88.63,57310.0,86.4749,86.514,86.4164,86.4652,57310.0
2024-09-11 14:20:00,88.63,88.67,88.45,88.46,47325.0,86.4652,86.5042,86.2896,86.2993,47325.0
2024-09-11 14:30:00,88.45,88.64,88.42,88.64,42292.0,86.2896,86.4749,86.2603,86.4749,42292.0
2024-09-11 14:40:00,88.64,88.68,88.54,88.67,41169.0,86.4749,86.514,86.3774,86.5042,41169.0
2024-09-11 14:50:00,88.68,88.72,88.61,88.7,23521.0,86.514,86.553,86.4457,86.5335,23521.0
2024-09-11 15:00:00,88.7,88.77,88.67,88.68,29097.0,86.5335,86.6018,86.5042,86.514,29097.0
2024-09-11 15:10:00,88.69,88.7,88.64,88.67,26271.0,86.5237,86.5335,86.4749,86.5042,26271.0
2024-09-11 15:20:00,88.67,88.78,88.64,88.73,85036.0,86.5042,86.6115,86.4749,86.5627,85036.0
2024-09-11 15:30:00,88.73,88.79,88.64,88.65,44848.0,86.5627,86.6213,86.4749,86.4847,44848.0
2024-09-11 15:40:00,88.65,88.67,88.54,88.65,79414.0,86.4847,86.5042,86.3774,86.4847,79414.0
2024-09-11 15:50:00,88.65,88.85,88.61,88.72,305950.0,86.4847,86.6798,86.4457,86.553,305950.0
2024-09-12 09:30:00,88.86,89.22,88.74,88.91,64384.0,86.6896,87.0408,86.5725,86.7383,64384.0
2024-09-12 09:40:00,88.92,89.0,88.6,88.98,58385.0,86.7481,86.8261,86.4359,86.8066,58385.0
2024-09-12 09:50:00,89.0,89.03,88.8,88.82,20197.0,86.8261,86.8554,86.631,86.6505,20197.0
2024-09-12 10:00:00,88.8,88.84,88.67,88.77,35891.0,86.631,86.67,86.5042,86.6018,35891.0
2024-09-12 10:10:00,88.77,88.91,88.7,88.91,27669.0,86.6018,86.7383,86.5335,86.7383,27669.0
2024-09-12 10:20:00,88.92,88.99,88.75,88.79,23078.0,86.7481,86.8164,86.5822,86.6213,23078.0
2024-09-12 10:30:00,88.78,88.78,88.55,88.63,26905.0,86.6115,86.6115,86.3871,86.4652,26905.0
2024-09-12 10:40:00,88.6,88.66,88.47,88.59,29974.0,86.4359,86.4944,86.3091,86.4261,29974.0
2024-09-12 10:50:00,88.51,88.57,88.36,88.41,30343.0,86.3481,86.4066,86.2018,86.2505,30343.0
2024-09-12 11:00:00,88.4,88.59,88.4,88.54,20244.0,86.2408,86.4261,86.2408,86.3774,20244.0
2024-09-12 11:10:00,88.53,88.58,88.43,88.46,30104.0,86.3676,86.4164,86.2701,86.2993,30104.0
2024-09-12 11:20:00,88.46,88.55,88.44,88.44,14708.0,86.2993,86.3871,86.2798,86.2798,14708.0
2024-09-12 11:30:00,88.42,88.49,88.37,88.44,26176.0,86.2603,86.3286,86.2115,86.2798,26176.0
2024-09-12 11:40:00,88.46,88.53,88.45,88.46,26137.0,86.2993,86.3676,86.2896,86.2993,26137.0
2024-09-12 11:50:00,88.46,88.59,88.43,88.54,20054.0,86.2993,86.4261,86.2701,86.3774,20054.0
2024-09-12 12:00:00,88.54,88.56,88.48,88.54,11650.0,86.3774,86.3969,86.3188,86.3774,11650.0
2024-09-12 12:10:00,88.54,88.55,88.44,88.54,17118.0,86.3774,86.3871,86.2798,86.3774,17118.0
2024-09-12 12:20:00,88.56,88.62,88.52,88.53,10139.0,86.3969,86.4554,86.3579,86.3676,10139.0
2024-09-12 12:30:00,88.53,88.62,88.51,88.57,16992.0,86.3676,86.4554,86.3481,86.4066,16992.0
2024-09-12 12:40:00,88.56,88.63,88.53,88.55,172572.0,86.3969,86.4652,86.3676,86.3871,172572.0
2024-09-12 12:50:00,88.53,88.67,88.53,88.65,35968.0,86.3676,86.5042,86.3676,86.4847,35968.0
2024-09-12 13:00:00,88.66,88.68,88.61,88.62,8060.0,86.4944,86.514,86.4457,86.4554,8060.0
2024-09-12 13:10:00,88.64,88.69,88.59,88.67,12971.0,86.4749,86.5237,86.4261,86.5042,12971.0
2024-09-12 13:20:00,88.67,88.74,88.65,88.7,15628.0,86.5042,86.5725,86.4847,86.5335,15628.0
2024-09-12 13:30:00,88.7,88.74,88.67,88.73,18529.0,86.5335,86.5725,86.5042,86.5627,18529.0
2024-09-12 13:40:00,88.73,88.76,88.7,88.74,17876.0,86.5627,86.592,86.5335,86.5725,17876.0
2024-09-12 13:50:00,88.74,88.79,88.7,88.72,19672.0,86.5725,86.6213,86.5335,86.553,19672.0
2024-09-12 14:00:00,88.72,88.72,88.51,88.54,56849.0,86.553,86.553,86.3481,86.3774,56849.0
2024-09-12 14:10:00,88.52,88.61,88.52,88.56,19920.0,86.3579,86.4457,86.3579,86.3969,19920.0
2024-09-12 14:20:00,88.56,88.62,88.54,88.59,17373.0,86.3969,86.4554,86.3774,86.4261,17373.0
2024-09-12 14:30:00,88.59,88.61,88.54,88.56,14365.0,86.4261,86.4457,86.3774,86.3969,14365.0
2024-09-12 14:40:00,88.56,88.61,88.5,88.5,34811.0,86.3969,86.4457,86.3383,86.3383,34811.0
2024-09-12 14:50:00,88.51,88.52,88.36,88.42,35254.0,86.3481,86.3579,86.2018,86.2603,35254.0
2024-09-12 15:00:00,88.42,88.44,88.31,88.36,16378.0,86.2603,86.2798,86.153,86.2018,16378.0
2024-09-12 15:10:00,88.37,88.47,88.31,88.47,20681.0,86.2115,86.3091,86.153,86.3091,20681.0
2024-09-12 15:20:00,88.46,88.55,88.44,88.55,24788.0,86.2993,86.3871,86.2798,86.3871,24788.0
2024-09-12 15:30:00,88.55,88.66,88.55,88.65,33457.0,86.3871,86.4944,86.3871,86.4847,33457.0
2024-09-12 15:40:00,88.65,88.71,88.62,88.67,33479.0,86.4847,86.5432,86.4554,86.5042,33479.0
2024-09-12 15:50:00,88.67,88.69,88.46,88.5,268495.0,86.5042,86.5237,86.2993,86.3383,268495.0
2024-09-13 09:30:00,88.56,88.69,88.22,88.26,33066.0,86.3969,86.5237,86.0652,86.1042,33066.0
2024-09-13 09:40:00,88.27,88.66,88.25,88.63,22214.0,86.114,86.4944,86.0945,86.4652,22214.0
2024-09-13 09:50:00,88.63,88.69,88.42,88.5,25215.0,86.4652,86.5237,86.2603,86.3383,25215.0
2024-09-13 10:00:00,88.5,88.74,88.47,88.59,47618.0,86.3383,86.5725,86.3091,86.4261,47618.0
2024-09-13 10:10:00,88.59,88.8,88.58,88.78,27935.0,86.4261,86.631,86.4164,86.6115,27935.0
2024-09-13 10:20:00,88.78,88.78,88.67,88.73,17834.0,86.6115,86.6115,86.5042,86.5627,17834.0
2024-09-13 10:30:00,88.73,88.81,88.62,88.8,31734.0,86.5627,86.6408,86.4554,86.631,31734.0
2024-09-13 10:40:00,88.79,88.83,88.74,88.75,18673.0,86.6213,86.6603,86.5725,86.5822,18673.0
2024-09-13 10:50:00,88.73,88.75,88.59,88.67,18829.0,86.5627,86.5822,86.4261,86.5042,18829.0
2024-09-13 11:00:00,88.68,88.77,88.65,88.74,29725.0,86.514,86.6018,86.4847,86.5725,29725.0
2024-09-13 11:10:00,88.73,88.8,88.66,88.77,16505.0,86.5627,86.631,86.4944,86.6018,16505.0
2024-09-13 11:20:00,88.78,88.93,88.77,88.92,15408.0,86.6115,86.7578,86.6018,86.7481,15408.0
2024-09-13 11:30:00,88.93,88.98,88.92,88.97,16822.0,86.7578,86.8066,86.7481,86.7969,16822.0
2024-09-13 11:40:00,88.96,89.15,88.95,89.12,21951.0,86.7871,86.9725,86.7774,86.9432,21951.0
2024-09-13 11:50:00,89.12,89.15,89.08,89.11,13814.0,86.9432,86.9725,86.9042,86.9334,13814.0
2024-09-13 12:00:00,89.11,89.16,89.09,89.13,14452.0,86.9334,86.9822,86.9139,86.953,14452.0
2024-09-13 12:10:00,89.12,89.13,89.04,89.05,17312.0,86.9432,86.953,86.8652,86.8749,17312.0
2024-09-13 12:20:00,89.03,89.04,88.95,88.97,17895.0,86.8554,86.8652,86.7774,86.7969,17895.0
2024-09-13 12:30:00,88.96,89.1,88.95,89.07,16392.0,86.7871,86.9237,86.7774,86.8944,16392.0
2024-09-13 12:40:00,89.07,89.15,89.07,89.11,22665.0,86.8944,86.9725,86.8944,86.9334,22665.0
2024-09-13 12:50:00,89.1,89.2,89.1,89.13,16919.0,86.9237,87.0212,86.9237,86.953,16919.0
2024-09-13 13:00:00,89.13,89.14,89.03,89.05,15833.0,86.953,86.9627,86.8554,86.8749,15833.0
2024-09-13 13:10:00,89.06,89.14,89.06,89.11,13394.0,86.8847,86.9627,86.8847,86.9334,13394.0
2024-09-13 13:20:00,89.11,89.14,89.06,89.07,16243.0,86.9334,86.9627,86.8847,86.8944,16243.0
2024-09-13 13:30:00,89.07,89.25,89.07,89.23,33269.0,86.8944,87.07,86.8944,87.0505,33269.0
2024-09-13 13:40:00,89.23,89.25,89.17,89.18,13968.0,87.0505,87.07,86.992,87.0017,13968.0
2024-09-13 13:50:00,89.18,89.18,89.08,89.09,18759.0,87.0017,87.0017,86.9042,86.9139,18759.0
2024-09-13 14:00:00,89.1,89.22,89.04,89.18,23274.0,86.9237,87.0408,86.8652,87.0017,23274.0
2024-09-13 14:10:00,89.18,89.22,89.16,89.19,16404.0,87.0017,87.0408,86.9822,87.0115,16404.0
2024-09-13 14:20:00,89.2,89.2,89.13,89.17,13007.0,87.0212,87.0212,86.953,86.992,13007.0
2024-09-13 14:30:00,89.17,89.19,89.13,89.16,18662.0,86.992,87.0115,86.953,86.9822,18662.0
2024-09-13 14:40:00,89.16,89.24,89.14,89.23,69359.0,86.9822,87.0603,86.9627,87.0505,69359.0
2024-09-13 14:50:00,89.22,89.23,89.17,89.18,20215.0,87.0408,87.0505,86.992,87.0017,20215.0
2024-09-13 15:00:00,89.17,89.34,89.16,89.27,49509.0,86.992,87.1578,86.9822,87.0895,49509.0
2024-09-13 15:10:00,89.28,89.35,89.25,89.31,49613.0,87.0993,87.1676,87.07,87.1286,49613.0
2024-09-13 15:20:00,89.31,89.32,89.16,89.23,20813.0,87.1286,87.1383,86.9822,87.0505,20813.0
2024-09-13 15:30:00,89.23,89.31,89.13,89.25,111245.0,87.0505,87.1286,86.953,87.07,111245.0
2024-09-13 15:40:00,89.26,89.29,89.22,89.28,44740.0,87.0798,87.1091,87.0408,87.0993,44740.0
2024-09-13 15:50:00,89.28,89.5,89.24,89.44,164389.0,87.0993,87.3139,87.0603,87.2554,164389.0
2024-09-16 09:30:00,89.0,89.61,89.0,89.4,151126.0,86.8261,87.4212,86.8261,87.2164,151126.0
2024-09-16 09:40:00,89.36,89.44,89.1,89.21,40043.0,87.1773,87.2554,86.9237,87.031,40043.0
2024-09-16 09:50:00,89.21,89.45,89.21,89.41,71365.0,87.031,87.2651,87.031,87.2261,71365.0
2024-09-16 10:00:00,89.42,89.67,89.34,89.66,74507.0,87.2359,87.4798,87.1578,87.47,74507.0
2024-09-16 10:10:00,89.67,89.74,89.61,89.67,64652.0,87.4798,87.5481,87.4212,87.4798,64652.0
2024-09-16 10:20:00,89.65,89.77,89.64,89.73,26619.0,87.4603,87.5773,87.4505,87.5383,26619.0
2024-09-16 10:30:00,89.73,89.87,89.72,89.84,72528.0,87.5383,87.6749,87.5285,87.6456,72528.0
2024-09-16 10:40:00,89.85,90.06,89.78,90.04,54127.0,87.6554,87.8602,87.5871,87.8407,54127.0
2024-09-16 10:50:00,90.03,90.06,89.86,89.89,45983.0,87.831,87.8602,87.6651,87.6944,45983.0
2024-09-16 11:00:00,89.89,90.0,89.8,89.99,65030.0,87.6944,87.8017,87.6066,87.792,65030.0
2024-09-16 11:10:00,89.98,89.98,89.68,89.79,57675.0,87.7822,87.7822,87.4895,87.5968,57675.0
2024-09-16 11:20:00,89.79,89.79,89.44,89.45,80333.0,87.5968,87.5968,87.2554,87.2651,80333.0
2024-09-16 11:30:00,89.48,89.66,89.46,89.66,33924.0,87.2944,87.47,87.2749,87.47,33924.0
2024-09-16 11:40:00,89.65,89.75,89.63,89.65,25090.0,87.4603,87.5578,87.4407,87.4603,25090.0
2024-09-16 11:50:00,89.65,89.71,89.62,89.69,17893.0,87.4603,87.5188,87.431,87.4993,17893.0
2024-09-16 12:00:00,89.68,89.95,89.67,89.93,65152.0,87.4895,87.7529,87.4798,87.7334,65152.0
2024-09-16 12:10:00,89.93,90.0,89.92,89.96,11386.0,87.7334,87.8017,87.7237,87.7627,11386.0
2024-09-16 12:20:00,89.96,90.02,89.95,90.02,14627.0,87.7627,87.8212,87.7529,87.8212,14627.0
2024-09-16 12:30:00,90.01,90.1,90.0,90.07,17584.0,87.8115,87.8993,87.8017,87.87,17584.0
2024-09-16 12:40:00,90.07,90.13,90.04,90.09,28941.0,87.87,87.9285,87.8407,87.8895,28941.0
2024-09-16 12:50:00,90.09,90.09,89.97,90.0,15571.0,87.8895,87.8895,87.7724,87.8017,15571.0
2024-09-16 13:00:00,89.99,89.99,89.88,89.95,17072.0,87.792,87.792,87.6846,87.7529,17072.0
2024-09-16 13:10:00,89.95,89.99,89.92,89.95,14262.0,87.7529,87.792,87.7237,87.7529,14262.0
2024-09-16 13:20:00,89.97,89.99,89.91,89.93,16860.0,87.7724,87.792,87.7139,87.7334,16860.0
2024-09-16 13:30:00,89.93,89.96,89.81,89.88,24721.0,87.7334,87.7627,87.6163,87.6846,24721.0
2024-09-16 13:40:00,89.88,89.89,89.81,89.83,8828.0,87.6846,87.6944,87.6163,87.6359,8828.0
2024-09-16 13:50:00,89.83,89.87,89.78,89.81,16177.0,87.6359,87.6749,87.5871,87.6163,16177.0
2024-09-16 14:00:00,89.82,89.9,89.81,89.86,11911.0,87.6261,87.7042,87.6163,87.6651,11911.0
2024-09-16 14:10:00,89.85,89.87,89.8,89.86,23705.0,87.6554,87.6749,87.6066,87.6651,23705.0
2024-09-16 14:20:00,89.87,89.88,89.82,89.85,16301.0,87.6749,87.6846,87.6261,87.6554,16301.0
2024-09-16 14:30:00,89.84,89.91,89.84,89.9,15644.0,87.6456,87.7139,87.6456,87.7042,15644.0
2024-09-16 14:40:00,89.91,89.91,89.78,89.84,18626.0,87.7139,87.7139,87.5871,87.6456,18626.0
2024-09-16 14:50:00,89.83,89.88,89.78,89.87,25922.0,87.6359,87.6846,87.5871,87.6749,25922.0
2024-09-16 15:00:00,89.87,89.88,89.75,89.76,28702.0,87.6749,87.6846,87.5578,87.5676,28702.0
2024-09-16 15:10:00,89.75,89.79,89.7,89.73,32706.0,87.5578,87.5968,87.509,87.5383,32706.0
2024-09-16 15:20:00,89.73,89.85,89.7,89.85,29200.0,87.5383,87.6554,87.509,87.6554,29200.0
2024-09-16 15:30:00,89.86,89.89,89.76,89.76,38252.0,87.6651,87.6944,87.5676,87.5676,38252.0
2024-09-16 15:40:00,89.75,89.77,89.56,89.56,54906.0,87.5578,87.5773,87.3725,87.3725,54906.0
2024-09-16 15:50:00,89.55,89.93,89.52,89.89,354496.0,87.3627,87.7334,87.3334,87.6944,354496.0
2024-09-17 09:30:00,89.78,89.84,89.6,89.67,50595.0,87.5871,87.6456,87.4115,87.4798,50595.0
2024-09-17 09:40:00,89.65,89.65,89.31,89.38,22397.0,87.4603,87.4603,87.1286,87.1969,22397.0
2024-09-17 09:50:00,89.39,89.44,89.21,89.33,39691.0,87.2066,87.2554,87.031,87.1481,39691.0
2024-09-17 10:00:00,89.33,89.65,89.33,89.6,43845.0,87.1481,87.4603,87.1481,87.4115,43845.0
2024-09-17 10:10:00,89.61,89.76,89.57,89.59,29613.0,87.4212,87.5676,87.3822,87.4017,29613.0
2024-09-17 10:20:00,89.56,89.63,89.49,89.58,22287.0,87.3725,87.4407,87.3042,87.392,22287.0
2024-09-17 10:30:00,89.59,89.65,89.49,89.52,63511.0,87.4017,87.4603,87.3042,87.3334,63511.0
2024-09-17 10:40:00,89.53,89.59,89.42,89.51,71613.0,87.3432,87.4017,87.2359,87.3237,71613.0
2024-09-17 10:50:00,89.52,89.6,89.5,89.59,31010.0,87.3334,87.4115,87.3139,87.4017,31010.0
2024-09-17 11:00:00,89.62,89.65,89.45,89.5,46404.0,87.431,87.4603,87.2651,87.3139,46404.0
2024-09-17 11:10:00,89.5,89.53,89.39,89.4,24648.0,87.3139,87.3432,87.2066,87.2164,24648.0
2024-09-17 11:20:00,89.4,89.44,89.3,89.34,18408.0,87.2164,87.2554,87.1188,87.1578,18408.0
2024-09-17 11:30:00,89.35,89.44,89.29,89.29,12223.0,87.1676,87.2554,87.1091,87.1091,12223.0
2024-09-17 11:40:00,89.31,89.31,89.19,89.19,29095.0,87.1286,87.1286,87.0115,87.0115,29095.0
2024-09-17 11:50:00,89.2,89.21,89.15,89.19,15646.0,87.0212,87.031,86.9725,87.0115,15646.0
2024-09-17 12:00:00,89.18,89.19,89.14,89.18,29649.0,87.0017,87.0115,86.9627,87.0017,29649.0
2024-09-17 12:10:00,89.18,89.31,89.11,89.31,28690.0,87.0017,87.1286,86.9334,87.1286,28690.0
2024-09-17 12:20:00,89.31,89.44,89.27,89.33,44986.0,87.1286,87.2554,87.0895,87.1481,44986.0
2024-09-17 12:30:00,89.33,89.33,89.25,89.31,17465.0,87.1481,87.1481,87.07,87.1286,17465.0
2024-09-17 12:40:00,89.31,89.32,89.19,89.22,54426.0,87.1286,87.1383,87.0115,87.0408,54426.0
2024-09-17 12:50:00,89.2,89.3,89.13,89.28,46820.0,87.0212,87.1188,86.953,87.0993,46820.0
2024-09-17 13:00:00,89.28,89.3,89.23,89.27,69810.0,87.0993,87.1188,87.0505,87.0895,69810.0
2024-09-17 13:10:00,89.26,89.37,89.25,89.33,16331.0,87.0798,87.1871,87.07,87.1481,16331.0
2024-09-17 13:20:00,89.34,89.39,89.31,89.37,15097.0,87.1578,87.2066,87.1286,87.1871,15097.0
2024-09-17 13:30:00,89.36,89.38,89.25,89.37,22691.0,87.1773,87.1969,87.07,87.1871,22691.0
2024-09-17 13:40:00,89.36,89.42,89.33,89.39,19154.0,87.1773,87.2359,87.1481,87.2066,19154.0
2024-09-17 13:50:00,89.39,89.44,89.33,89.38,14100.0,87.2066,87.2554,87.1481,87.1969,14100.0
2024-09-17 14:00:00,89.39,89.43,89.35,89.43,14322.0,87.2066,87.2456,87.1676,87.2456,14322.0
2024-09-17 14:10:00,89.44,89.51,89.43,89.47,20265.0,87.2554,87.3237,87.2456,87.2847,20265.0
2024-09-17 14:20:00,89.48,89.48,89.35,89.38,20470.0,87.2944,87.2944,87.1676,87.1969,20470.0
2024-09-17 14:30:00,89.38,89.45,89.37,89.44,16376.0,87.1969,87.2651,87.1871,87.2554,16376.0
2024-09-17 14:40:00,89.44,89.45,89.25,89.28,22287.0,87.2554,87.2651,87.07,87.0993,22287.0
2024-09-17 14:50:00,89.28,89.3,89.23,89.28,17286.0,87.0993,87.1188,87.0505,87.0993,17286.0
2024-09-17 15:00:00,89.29,89.32,89.2,89.22,21429.0,87.1091,87.1383,87.0212,87.0408,21429.0
2024-09-17 15:10:00,89.22,89.32,89.21,89.28,32843.0,87.0408,87.1383,87.031,87.0993,32843.0
2024-09-17 15:20:00,89.28,89.31,89.22,89.3,97938.0,87.0993,87.1286,87.0408,87.1188,97938.0
2024-09-17 15:30:00,89.3,89.35,89.28,89.34,32915.0,87.1188,87.1676,87.0993,87.1578,32915.0
2024-09-17 15:40:00,89.34,89.51,89.34,89.5,103052.0,87.1578,87.3237,87.1578,87.3139,103052.0
2024-09-17 15:50:00,89.5,89.66,89.45,89.65,292118.0,87.3139,87.47,87.2651,87.4603,292118.0
2024-09-18 09:30:00,89.53,89.64,89.33,89.51,98908.0,87.3432,87.4505,87.1481,87.3237,98908.0
2024-09-18 09:40:00,89.51,89.6,89.4,89.42,55285.0,87.3237,87.4115,87.2164,87.2359,55285.0
2024-09-18 09:50:00,89.42,89.43,89.18,89.26,79979.0,87.2359,87.2456,87.0017,87.0798,79979.0
2024-09-18 10:00:00,89.27,89.6,89.26,89.58,85367.0,87.0895,87.4115,87.0798,87.392,85367.0
2024-09-18 10:10:00,89.57,89.57,89.37,89.44,58281.0,87.3822,87.3822,87.1871,87.2554,58281.0
2024-09-18 10:20:00,89.44,89.61,89.42,89.55,36612.0,87.2554,87.4212,87.2359,87.3627,36612.0
2024-09-18 10:30:00,89.53,89.59,89.41,89.51,30016.0,87.3432,87.4017,87.2261,87.3237,30016.0
2024-09-18 10:40:00,89.5,89.56,89.46,89.5,17801.0,87.3139,87.3725,87.2749,87.3139,17801.0
2024-09-18 10:50:00,89.51,89.54,89.43,89.45,16302.0,87.3237,87.3529,87.2456,87.2651,16302.0
2024-09-18 11:00:00,89.45,89.54,89.44,89.53,15973.0,87.2651,87.3529,87.2554,87.3432,15973.0
2024-09-18 11:10:00,89.53,89.57,89.48,89.55,42751.0,87.3432,87.3822,87.2944,87.3627,42751.0
2024-09-18 11:20:00,89.56,89.62,89.5,89.5,18130.0,87.3725,87.431,87.3139,87.3139,18130.0
2024-09-18 11:30:00,89.5,89.5,89.36,89.45,19458.0,87.3139,87.3139,87.1773,87.2651,19458.0
2024-09-18 11:40:00,89.45,89.49,89.34,89.45,20301.0,87.2651,87.3042,87.1578,87.2651,20301.0
2024-09-18 11:50:00,89.45,89.49,89.41,89.45,20090.0,87.2651,87.3042,87.2261,87.2651,20090.0
2024-09-18 12:00:00,89.45,89.49,89.39,89.41,25114.0,87.2651,87.3042,87.2066,87.2261,25114.0
2024-09-18 12:10:00,89.4,89.44,89.33,89.44,17786.0,87.2164,87.2554,87.1481,87.2554,17786.0
2024-09-18 12:20:00,89.45,89.5,89.4,89.5,13496.0,87.2651,87.3139,87.2164,87.3139,13496.0
2024-09-18 12:30:00,89.5,89.55,89.49,89.52,9980.0,87.3139,87.3627,87.3042,87.3334,9980.0
2024-09-18 12:40:00,89.51,89.6,89.51,89.59,17543.0,87.3237,87.4115,87.3237,87.4017,17543.0
2024-09-18 12:50:00,89.61,89.63,89.54,89.58,24131.0,87.4212,87.4407,87.3529,87.392,24131.0
2024-09-18 13:00:00,89.58,89.63,89.55,89.57,19589.0,87.392,87.4407,87.3627,87.3822,19589.0
2024-09-18 13:10:00,89.57,89.63,89.53,89.6,15402.0,87.3822,87.4407,87.3432,87.4115,15402.0
2024-09-18 13:20:00,89.61,89.61,89.52,89.56,17315.0,87.4212,87.4212,87.3334,87.3725,17315.0
2024-09-18 13:30:00,89.56,89.59,89.5,89.55,30603.0,87.3725,87.4017,87.3139,87.3627,30603.0
2024-09-18 13:40:00,89.55,89.55,89.49,89.5,25031.0,87.3627,87.3627,87.3042,87.3139,25031.0
2024-09-18 13:50:00,89.49,89.51,89.32,89.37,24258.0,87.3042,87.3237,87.1383,87.1871,24258.0
2024-09-18 14:00:00,89.35,89.75,89.29,89.37,85449.0,87.1676,87.5578,87.1091,87.1871,85449.0
2024-09-18 14:10:00,89.37,89.49,89.32,89.43,47231.0,87.1871,87.3042,87.1383,87.2456,47231.0
2024-09-18 14:20:00,89.41,89.43,88.84,88.86,138945.0,87.2261,87.2456,86.67,86.6896,138945.0
2024-09-18 14:30:00,88.85,88.9,88.53,88.65,141620.0,86.6798,86.7286,86.3676,86.4847,141620.0
2024-09-18 14:40:00,88.66,88.85,88.5,88.84,119476.0,86.4944,86.6798,86.3383,86.67,119476.0
2024-09-18 14:50:00,88.83,88.84,88.52,88.52,47084.0,86.6603,86.67,86.3579,86.3579,47084.0
2024-09-18 15:00:00,88.52,88.99,88.47,88.95,98098.0,86.3579,86.8164,86.3091,86.7774,98098.0
2024-09-18 15:10:00,88.96,89.15,88.94,88.98,64010.0,86.7871,86.9725,86.7676,86.8066,64010.0
2024-09-18 15:20:00,88.97,89.09,88.82,89.03,63857.0,86.7969,86.9139,86.6505,86.8554,63857.0
2024-09-18 15:30:00,89.04,89.05,88.87,89.01,83018.0,86.8652,86.8749,86.6993,86.8359,83018.0
2024-09-18 15:40:00,89.0,89.01,88.68,88.68,115453.0,86.8261,86.8359,86.514,86.514,115453.0
2024-09-18 15:50:00,88.69,89.1,88.67,89.05,335790.0,86.5237,86.9237,86.5042,86.8749,335790.0
2024-09-19 09:30:00,88.65,88.65,88.0,88.12,337360.0,86.4847,86.4847,85.8506,85.9676,337360.0
2024-09-19 09:40:00,88.1,88.5,88.04,88.5,134131.0,85.9481,86.3383,85.8896,86.3383,134131.0
2024-09-19 09:50:00,88.5,88.66,88.45,88.66,46128.0,86.3383,86.4944,86.2896,86.4944,46128.0
2024-09-19 10:00:00,88.66,88.76,88.41,88.42,51643.0,86.4944,86.592,86.2505,86.2603,51643.0
2024-09-19 10:10:00,88.42,88.49,88.21,88.27,70624.0,86.2603,86.3286,86.0554,86.114,70624.0
2024-09-19 10:20:00,88.27,88.3,88.1,88.29,51505.0,86.114,86.1432,85.9481,86.1335,51505.0
2024-09-19 10:30:00,88.3,88.4,88.22,88.4,46303.0,86.1432,86.2408,86.0652,86.2408,46303.0
2024-09-19 10:40:00,88.39,88.62,88.39,88.61,19976.0,86.231,86.4554,86.231,86.4457,19976.0
2024-09-19 10:50:00,88.61,88.72,88.58,88.7,27338.0,86.4457,86.553,86.4164,86.5335,27338.0
2024-09-19 11:00:00,88.73,88.74,88.48,88.52,30529.0,86.5627,86.5725,86.3188,86.3579,30529.0
2024-09-19 11:10:00,88.52,88.58,88.46,88.57,39974.0,86.3579,86.4164,86.2993,86.4066,39974.0
2024-09-19 11:20:00,88.57,88.58,88.45,88.49,103735.0,86.4066,86.4164,86.2896,86.3286,103735.0
2024-09-19 11:30:00,88.48,88.5,88.27,88.27,47948.0,86.3188,86.3383,86.114,86.114,47948.0
2024-09-19 11:40:00,88.27,88.45,88.18,88.38,61006.0,86.114,86.2896,86.0262,86.2213,61006.0
2024-09-19 11:50:00,88.39,88.51,88.35,88.51,47541.0,86.231,86.3481,86.192,86.3481,47541.0
2024-09-19 12:00:00,88.52,88.67,88.52,88.6,90244.0,86.3579,86.5042,86.3579,86.4359,90244.0
2024-09-19 12:10:00,88.6,88.7,88.58,88.7,47992.0,86.4359,86.5335,86.4164,86.5335,47992.0
2024-09-19 12:20:00,88.7,88.72,88.55,88.7,74698.0,86.5335,86.553,86.3871,86.5335,74698.0
2024-09-19 12:30:00,88.7,88.76,88.47,88.5,89282.0,86.5335,86.592,86.3091,86.3383,89282.0
2024-09-19 12:40:00,88.5,88.66,88.49,88.61,20387.0,86.3383,86.4944,86.3286,86.4457,20387.0
2024-09-19 12:50:00,88.62,88.65,88.49,88.5,18244.0,86.4554,86.4847,86.3286,86.3383,18244.0
2024-09-19 13:00:00,88.5,88.57,88.5,88.56,17103.0,86.3383,86.4066,86.3383,86.3969,17103.0
2024-09-19 13:10:00,88.57,88.69,88.55,88.67,20671.0,86.4066,86.5237,86.3871,86.5042,20671.0
2024-09-19 13:20:00,88.67,88.75,88.65,88.74,21022.0,86.5042,86.5822,86.4847,86.5725,21022.0
2024-09-19 13:30:00,88.75,88.85,88.74,88.82,55372.0,86.5822,86.6798,86.5725,86.6505,55372.0
2024-09-19 13:40:00,88.84,88.87,88.75,88.75,379263.0,86.67,86.6993,86.5822,86.5822,379263.0
2024-09-19 13:50:00,88.74,88.85,88.72,88.79,38324.0,86.5725,86.6798,86.553,86.6213,38324.0
2024-09-19 14:00:00,88.79,88.87,88.78,88.86,33552.0,86.6213,86.6993,86.6115,86.6896,33552.0
2024-09-19 14:10:00,88.86,88.88,88.63,88.76,152223.0,86.6896,86.7091,86.4652,86.592,152223.0
2024-09-19 14:20:00,88.76,88.78,88.68,88.71,80862.0,86.592,86.6115,86.514,86.5432,80862.0
2024-09-19 14:30:00,88.72,88.8,88.69,88.8,31546.0,86.553,86.631,86.5237,86.631,31546.0
2024-09-19 14:40:00,88.79,88.83,88.75,88.75,32186.0,86.6213,86.6603,86.5822,86.5822,32186.0
2024-09-19 14:50:00,88.75,88.77,88.69,88.73,33907.0,86.5822,86.6018,86.5237,86.5627,33907.0
2024-09-19 15:00:00,88.73,88.85,88.72,88.81,94656.0,86.5627,86.6798,86.553,86.6408,94656.0
2024-09-19 15:10:00,88.81,88.85,88.78,88.83,44894.0,86.6408,86.6798,86.6115,86.6603,44894.0
2024-09-19 15:20:00,88.84,88.84,88.66,88.73,51057.0,86.67,86.67,86.4944,86.5627,51057.0
2024-09-19 15:30:00,88.73,88.77,88.61,88.7,131376.0,86.5627,86.6018,86.4457,86.5335,131376.0
2024-09-19 15:40:00,88.69,88.9,88.67,88.9,182069.0,86.5237,86.7286,86.5042,86.7286,182069.0
2024-09-19 15:50:00,88.9,89.01,88.76,88.88,990760.0,86.7286,86.8359,86.592,86.7091,990760.0
2024-09-20 09:30:00,90.12,90.14,89.05,89.33,2054536.0,87.9188,87.9383,86.8749,87.1481,2054536.0
2024-09-20 09:40:00,89.33,89.43,89.01,89.17,47570.0,87.1481,87.2456,86.8359,86.992,47570.0
2024-09-20 09:50:00,89.15,89.15,88.57,88.64,54281.0,86.9725,86.9725,86.4066,86.4749,54281.0
2024-09-20 10:00:00,88.64,88.73,88.47,88.66,72986.0,86.4749,86.5627,86.3091,86.4944,72986.0
2024-09-20 10:10:00,88.69,88.87,88.65,88.76,39976.0,86.5237,86.6993,86.4847,86.592,39976.0
2024-09-20 10:20:00,88.77,88.95,88.77,88.91,30595.0,86.6018,86.7774,86.6018,86.7383,30595.0
2024-09-20 10:30:00,88.93,89.15,88.91,89.14,60937.0,86.7578,86.9725,86.7383,86.9627,60937.0
2024-09-20 10:40:00,89.13,89.23,89.03,89.22,116047.0,86.953,87.0505,86.8554,87.0408,116047.0
2024-09-20 10:50:00,89.22,89.23,89.0,89.03,37338.0,87.0408,87.0505,86.8261,86.8554,37338.0
2024-09-20 11:00:00,89.04,89.07,88.89,89.05,187716.0,86.8652,86.8944,86.7188,86.8749,187716.0
2024-09-20 11:10:00,89.03,89.07,88.96,88.99,29855.0,86.8554,86.8944,86.7871,86.8164,29855.0
2024-09-20 11:20:00,88.99,89.0,88.88,88.95,35037.0,86.8164,86.8261,86.7091,86.7774,35037.0
2024-09-20 11:30:00,88.95,88.96,88.78,88.9,32639.0,86.7774,86.7871,86.6115,86.7286,32639.0
2024-09-20 11:40:00,88.9,88.97,88.87,88.96,37463.0,86.7286,86.7969,86.6993,86.7871,37463.0
2024-09-20 11:50:00,88.95,88.97,88.83,88.9,40634.0,86.7774,86.7969,86.6603,86.7286,40634.0
2024-09-20 12:00:00,88.92,88.97,88.87,88.9,32464.0,86.7481,86.7969,86.6993,86.7286,32464.0
2024-09-20 12:10:00,88.9,88.95,88.88,88.95,26024.0,86.7286,86.7774,86.7091,86.7774,26024.0
2024-09-20 12:20:00,88.96,89.1,88.95,89.06,38593.0,86.7871,86.9237,86.7774,86.8847,38593.0
2024-09-20 12:30:00,89.06,89.1,88.99,89.06,86288.0,86.8847,86.9237,86.8164,86.8847,86288.0
2024-09-20 12:40:00,89.07,89.18,89.02,89.13,60695.0,86.8944,87.0017,86.8456,86.953,60695.0
2024-09-20 12:50:00,89.14,89.21,89.13,89.18,27018.0,86.9627,87.031,86.953,87.0017,27018.0
2024-09-20 13:00:00,89.19,89.4,89.18,89.39,173607.0,87.0115,87.2164,87.0017,87.2066,173607.0
2024-09-20 13:10:00,89.4,89.49,89.37,89.39,21262.0,87.2164,87.3042,87.1871,87.2066,21262.0
2024-09-20 13:20:00,89.37,89.43,89.28,89.43,18162.0,87.1871,87.2456,87.0993,87.2456,18162.0
2024-09-20 13:30:00,89.42,89.45,89.28,89.29,19747.0,87.2359,87.2651,87.0993,87.1091,19747.0
2024-09-20 13:40:00,89.3,89.46,89.28,89.44,27238.0,87.1188,87.2749,87.0993,87.2554,27238.0
2024-09-20 13:50:00,89.46,89.53,89.43,89.52,37300.0,87.2749,87.3432,87.2456,87.3334,37300.0
2024-09-20 14:00:00,89.51,89.6,89.39,89.4,61072.0,87.3237,87.4115,87.2066,87.2164,61072.0
2024-09-20 14:10:00,89.41,89.46,89.35,89.35,45746.0,87.2261,87.2749,87.1676,87.1676,45746.0
2024-09-20 14:20:00,89.34,89.42,89.3,89.31,27703.0,87.1578,87.2359,87.1188,87.1286,27703.0
2024-09-20 14:30:00,89.32,89.43,89.3,89.34,31724.0,87.1383,87.2456,87.1188,87.1578,31724.0
2024-09-20 14:40:00,89.34,89.44,89.3,89.39,62633.0,87.1578,87.2554,87.1188,87.2066,62633.0
2024-09-20 14:50:00,89.4,89.5,89.39,89.42,34930.0,87.2164,87.3139,87.2066,87.2359,34930.0
2024-09-20 15:00:00,89.43,89.48,89.34,89.4,56656.0,87.2456,87.2944,87.1578,87.2164,56656.0
2024-09-20 15:10:00,89.4,89.42,89.31,89.4,81091.0,87.2164,87.2359,87.1286,87.2164,81091.0
2024-09-20 15:20:00,89.39,89.47,89.38,89.38,71996.0,87.2066,87.2847,87.1969,87.1969,71996.0
2024-09-20 15:30:00,89.38,89.39,89.14,89.22,106978.0,87.1969,87.2066,86.9627,87.0408,106978.0
2024-09-20 15:40:00,89.21,89.43,89.2,89.22,134252.0,87.031,87.2456,87.0212,87.0408,134252.0
2024-09-20 15:50:00,89.22,89.72,89.21,89.67,628325.0,87.0408,87.5285,87.031,87.4798,628325.0
2024-09-23 09:30:00,89.85,90.0,89.58,89.7,89662.0,87.6554,87.8017,87.392,87.509,89662.0
2024-09-23 09:40:00,89.7,89.84,89.53,89.62,31795.0,87.509,87.6456,87.3432,87.431,31795.0
2024-09-23 09:50:00,89.66,89.85,89.62,89.8,145142.0,87.47,87.6554,87.431,87.6066,145142.0
2024-09-23 10:00:00,89.83,89.85,89.71,89.72,40351.0,87.6359,87.6554,87.5188,87.5285,40351.0
2024-09-23 10:10:00,89.73,89.91,89.68,89.9,35795.0,87.5383,87.7139,87.4895,87.7042,35795.0
2024-09-23 10:20:00,89.88,89.92,89.85,89.88,37825.0,87.6846,87.7237,87.6554,87.6846,37825.0
2024-09-23 10:30:00,89.88,89.98,89.84,89.98,33702.0,87.6846,87.7822,87.6456,87.7822,33702.0
2024-09-23 10:40:00,89.98,90.01,89.87,89.87,156874.0,87.7822,87.8115,87.6749,87.6749,156874.0
2024-09-23 10:50:00,89.86,90.07,89.85,90.06,29130.0,87.6651,87.87,87.6554,87.8602,29130.0
2024-09-23 11:00:00,90.05,90.17,90.05,90.17,32847.0,87.8505,87.9676,87.8505,87.9676,32847.0
2024-09-23 11:10:00,90.16,90.36,90.14,90.33,42554.0,87.9578,88.1529,87.9383,88.1236,42554.0
2024-09-23 11:20:00,90.32,90.58,90.32,90.54,50146.0,88.1139,88.3675,88.1139,88.3285,50146.0
2024-09-23 11:30:00,90.54,90.55,90.35,90.49,73239.0,88.3285,88.3383,88.1432,88.2797,73239.0
2024-09-23 11:40:00,90.5,90.51,90.34,90.34,27746.0,88.2895,88.2993,88.1334,88.1334,27746.0
2024-09-23 11:50:00,90.34,90.37,90.28,90.37,34313.0,88.1334,88.1627,88.0749,88.1627,34313.0
2024-09-23 12:00:00,90.36,90.44,90.29,90.4,36132.0,88.1529,88.231,88.0846,88.1919,36132.0
2024-09-23 12:10:00,90.42,90.51,90.42,90.47,22968.0,88.2114,88.2993,88.2114,88.2602,22968.0
2024-09-23 12:20:00,90.48,90.54,90.44,90.45,26289.0,88.27,88.3285,88.231,88.2407,26289.0
2024-09-23 12:30:00,90.46,90.49,90.32,90.37,24830.0,88.2505,88.2797,88.1139,88.1627,24830.0
2024-09-23 12:40:00,90.35,90.35,90.24,90.3,20437.0,88.1432,88.1432,88.0358,88.0944,20437.0
2024-09-23 12:50:00,90.31,90.35,90.26,90.27,17316.0,88.1041,88.1432,88.0554,88.0651,17316.0
2024-09-23 13:00:00,90.26,90.3,90.19,90.19,22140.0,88.0554,88.0944,87.9871,87.9871,22140.0
2024-09-23 13:10:00,90.2,90.27,90.16,90.27,29992.0,87.9968,88.0651,87.9578,88.0651,29992.0
2024-09-23 13:20:00,90.26,90.27,90.17,90.25,15302.0,88.0554,88.0651,87.9676,88.0456,15302.0
2024-09-23 13:30:00,90.26,90.28,90.14,90.16,29175.0,88.0554,88.0749,87.9383,87.9578,29175.0
2024-09-23 13:40:00,90.17,90.22,90.14,90.19,29315.0,87.9676,88.0163,87.9383,87.9871,29315.0
2024-09-23 13:50:00,90.19,90.2,90.1,90.13,28118.0,87.9871,87.9968,87.8993,87.9285,28118.0
2024-09-23 14:00:00,90.14,90.19,90.13,90.18,19278.0,87.9383,87.9871,87.9285,87.9773,19278.0
2024-09-23 14:10:00,90.18,90.27,90.17,90.26,51938.0,87.9773,88.0651,87.9676,88.0554,51938.0
2024-09-23 14:20:00,90.26,90.26,90.23,90.25,27899.0,88.0554,88.0554,88.0261,88.0456,27899.0
2024-09-23 14:30:00,90.25,90.25,90.17,90.23,19693.0,88.0456,88.0456,87.9676,88.0261,19693.0
2024-09-23 14:40:00,90.25,90.29,90.23,90.26,24398.0,88.0456,88.0846,88.0261,88.0554,24398.0
2024-09-23 14:50:00,90.26,90.31,90.25,90.31,26595.0,88.0554,88.1041,88.0456,88.1041,26595.0
2024-09-23 15:00:00,90.31,90.32,90.25,90.26,29202.0,88.1041,88.1139,88.0456,88.0554,29202.0
2024-09-23 15:10:00,90.25,90.33,90.23,90.29,44480.0,88.0456,88.1236,88.0261,88.0846,44480.0
2024-09-23 15:20:00,90.3,90.38,90.28,90.38,31331.0,88.0944,88.1724,88.0749,88.1724,31331.0
2024-09-23 15:30:00,90.37,90.5,90.37,90.48,72976.0,88.1627,88.2895,88.1627,88.27,72976.0
2024-09-23 15:40:00,90.48,90.55,90.41,90.45,92670.0,88.27,88.3383,88.2017,88.2407,92670.0
2024-09-23 15:50:00,90.44,90.59,90.43,90.52,349187.0,88.231,88.3773,88.2212,88.309,349187.0
2024-09-24 09:30:00,89.99,90.1,89.61,89.89,81647.0,87.792,87.8993,87.4212,87.6944,81647.0
2024-09-24 09:40:00,89.91,90.0,89.66,90.0,162593.0,87.7139,87.8017,87.47,87.8017,162593.0
2024-09-24 09:50:00,90.06,90.2,89.8,89.88,1086317.0,87.8602,87.9968,87.6066,87.6846,1086317.0
2024-09-24 10:00:00,89.9,90.4,89.86,90.39,82814.0,87.7042,88.1919,87.6651,88.1822,82814.0
2024-09-24 10:10:00,90.39,90.48,90.16,90.48,32989.0,88.1822,88.27,87.9578,88.27,32989.0
2024-09-24 10:20:00,90.48,90.65,90.4,90.6,121587.0,88.27,88.4358,88.1919,88.3871,121587.0
2024-09-24 10:30:00,90.63,90.67,90.51,90.67,37919.0,88.4163,88.4553,88.2993,88.4553,37919.0
2024-09-24 10:40:00,90.69,90.85,90.67,90.76,34868.0,88.4749,88.6309,88.4553,88.5431,34868.0
2024-09-24 10:50:00,90.74,90.75,90.55,90.55,19398.0,88.5236,88.5334,88.3383,88.3383,19398.0
2024-09-24 11:00:00,90.55,90.6,90.31,90.36,20915.0,88.3383,88.3871,88.1041,88.1529,20915.0
2024-09-24 11:10:00,90.39,90.46,90.34,90.43,15853.0,88.1822,88.2505,88.1334,88.2212,15853.0
2024-09-24 11:20:00,90.43,90.43,90.3,90.37,18585.0,88.2212,88.2212,88.0944,88.1627,18585.0
2024-09-24 11:30:00,90.37,90.4,90.22,90.22,16090.0,88.1627,88.1919,88.0163,88.0163,16090.0
2024-09-24 11:40:00,90.21,90.21,90.0,90.02,34651.0,88.0066,88.0066,87.8017,87.8212,34651.0
2024-09-24 11:50:00,89.99,90.04,89.88,90.01,27297.0,87.792,87.8407,87.6846,87.8115,27297.0
2024-09-24 12:00:00,89.99,90.02,89.88,89.92,30051.0,87.792,87.8212,87.6846,87.7237,30051.0
2024-09-24 12:10:00,89.92,90.08,89.88,90.02,39651.0,87.7237,87.8798,87.6846,87.8212,39651.0
2024-09-24 12:20:00,90.05,90.07,89.95,89.98,28969.0,87.8505,87.87,87.7529,87.7822,28969.0
2024-09-24 12:30:00,89.98,90.01,89.91,89.91,42949.0,87.7822,87.8115,87.7139,87.7139,42949.0
2024-09-24 12:40:00,89.91,89.97,89.9,89.97,17245.0,87.7139,87.7724,87.7042,87.7724,17245.0
2024-09-24 12:50:00,89.97,90.0,89.93,89.97,17264.0,87.7724,87.8017,87.7334,87.7724,17264.0
2024-09-24 13:00:00,89.97,90.02,89.9,90.02,21304.0,87.7724,87.8212,87.7042,87.8212,21304.0
2024-09-24 13:10:00,90.02,90.09,89.97,89.98,18688.0,87.8212,87.8895,87.7724,87.7822,18688.0
2024-09-24 13:20:00,89.98,90.0,89.79,89.87,26797.0,87.7822,87.8017,87.5968,87.6749,26797.0
2024-09-24 13:30:00,89.89,89.89,89.81,89.82,20882.0,87.6944,87.6944,87.6163,87.6261,20882.0
2024-09-24 13:40:00,89.82,89.91,89.79,89.89,29601.0,87.6261,87.7139,87.5968,87.6944,29601.0
2024-09-24 13:50:00,89.88,89.89,89.79,89.88,22384.0,87.6846,87.6944,87.5968,87.6846,22384.0
2024-09-24 14:00:00,89.89,89.9,89.79,89.86,13411.0,87.6944,87.7042,87.5968,87.6651,13411.0
2024-09-24 14:10:00,89.85,89.88,89.78,89.81,17243.0,87.6554,87.6846,87.5871,87.6163,17243.0
2024-09-24 14:20:00,89.81,89.84,89.78,89.82,31183.0,87.6163,87.6456,87.5871,87.6261,31183.0
2024-09-24 14:30:00,89.82,89.84,89.77,89.84,17742.0,87.6261,87.6456,87.5773,87.6456,17742.0
2024-09-24 14:40:00,89.84,89.91,89.82,89.88,15855.0,87.6456,87.7139,87.6261,87.6846,15855.0
2024-09-24 14:50:00,89.89,89.9,89.77,89.8,16686.0,87.6944,87.7042,87.5773,87.6066,16686.0
2024-09-24 15:00:00,89.8,89.83,89.77,89.8,16028.0,87.6066,87.6359,87.5773,87.6066,16028.0
2024-09-24 15:10:00,89.8,89.84,89.79,89.84,29536.0,87.6066,87.6456,87.5968,87.6456,29536.0
2024-09-24 15:20:00,89.84,89.91,89.8,89.9,24022.0,87.6456,87.7139,87.6066,87.7042,24022.0
2024-09-24 15:30:00,89.9,89.95,89.69,89.69,41130.0,87.7042,87.7529,87.4993,87.4993,41130.0
2024-09-24 15:40:00,89.69,89.7,89.6,89.62,53228.0,87.4993,87.509,87.4115,87.431,53228.0
2024-09-24 15:50:00,89.62,89.77,89.48,89.74,265407.0,87.431,87.5773,87.2944,87.5481,265407.0
2024-09-25 09:30:00,90.15,90.55,89.94,90.07,99291.0,87.948,88.3383,87.7432,87.87,99291.0
2024-09-25 09:40:00,90.05,90.17,89.65,89.68,27498.0,87.8505,87.9676,87.4603,87.4895,27498.0
2024-09-25 09:50:00,89.72,89.85,89.5,89.55,47547.0,87.5285,87.6554,87.3139,87.3627,47547.0
2024-09-25 10:00:00,89.55,89.64,89.26,89.26,74607.0,87.3627,87.4505,87.0798,87.0798,74607.0
2024-09-25 10:10:00,89.25,89.42,89.15,89.2,47662.0,87.07,87.2359,86.9725,87.0212,47662.0
2024-09-25 10:20:00,89.2,89.35,89.19,89.34,18970.0,87.0212,87.1676,87.0115,87.1578,18970.0
2024-09-25 10:30:00,89.35,89.35,89.06,89.12,65638.0,87.1676,87.1676,86.8847,86.9432,65638.0
2024-09-25 10:40:00,89.14,89.14,88.91,89.05,36411.0,86.9627,86.9627,86.7383,86.8749,36411.0
2024-09-25 10:50:00,89.06,89.2,89.05,89.19,23135.0,86.8847,87.0212,86.8749,87.0115,23135.0
2024-09-25 11:00:00,89.19,89.21,89.09,89.1,29664.0,87.0115,87.031,86.9139,86.9237,29664.0
2024-09-25 11:10:00,89.11,89.27,89.11,89.23,20540.0,86.9334,87.0895,86.9334,87.0505,20540.0
2024-09-25 11:20:00,89.24,89.44,89.23,89.44,17444.0,87.0603,87.2554,87.0505,87.2554,17444.0
2024-09-25 11:30:00,89.44,89.53,89.41,89.43,22957.0,87.2554,87.3432,87.2261,87.2456,22957.0
2024-09-25 11:40:00,89.44,89.52,89.44,89.47,18915.0,87.2554,87.3334,87.2554,87.2847,18915.0
2024-09-25 11:50:00,89.48,89.62,89.44,89.62,26728.0,87.2944,87.431,87.2554,87.431,26728.0
2024-09-25 12:00:00,89.62,89.63,89.52,89.55,20075.0,87.431,87.4407,87.3334,87.3627,20075.0
2024-09-25 12:10:00,89.55,89.58,89.46,89.53,18690.0,87.3627,87.392,87.2749,87.3432,18690.0
2024-09-25 12:20:00,89.53,89.55,89.47,89.54,17164.0,87.3432,87.3627,87.2847,87.3529,17164.0
2024-09-25 12:30:00,89.53,89.53,89.44,89.47,17164.0,87.3432,87.3432,87.2554,87.2847,17164.0
2024-09-25 12:40:00,89.48,89.48,89.4,89.43,30719.0,87.2944,87.2944,87.2164,87.2456,30719.0
2024-09-25 12:50:00,89.43,89.44,89.32,89.34,18306.0,87.2456,87.2554,87.1383,87.1578,18306.0
2024-09-25 13:00:00,89.35,89.43,89.3,89.36,27295.0,87.1676,87.2456,87.1188,87.1773,27295.0
2024-09-25 13:10:00,89.36,89.38,89.24,89.25,21344.0,87.1773,87.1969,87.0603,87.07,21344.0
2024-09-25 13:20:00,89.25,89.31,89.22,89.26,18822.0,87.07,87.1286,87.0408,87.0798,18822.0
2024-09-25 13:30:00,89.26,89.3,89.18,89.3,25534.0,87.0798,87.1188,87.0017,87.1188,25534.0
2024-09-25 13:40:00,89.29,89.42,89.29,89.41,27770.0,87.1091,87.2359,87.1091,87.2261,27770.0
2024-09-25 13:50:00,89.44,89.5,89.42,89.49,24751.0,87.2554,87.3139,87.2359,87.3042,24751.0
2024-09-25 14:00:00,89.49,89.51,89.42,89.46,38841.0,87.3042,87.3237,87.2359,87.2749,38841.0
2024-09-25 14:10:00,89.44,89.53,89.42,89.52,110168.0,87.2554,87.3432,87.2359,87.3334,110168.0
2024-09-25 14:20:00,89.51,89.56,89.48,89.48,29231.0,87.3237,87.3725,87.2944,87.2944,29231.0
2024-09-25 14:30:00,89.48,89.54,89.48,89.52,17690.0,87.2944,87.3529,87.2944,87.3334,17690.0
2024-09-25 14:40:00,89.51,89.53,89.38,89.41,19691.0,87.3237,87.3432,87.1969,87.2261,19691.0
2024-09-25 14:50:00,89.42,89.44,89.4,89.42,25232.0,87.2359,87.2554,87.2164,87.2359,25232.0
2024-09-25 15:00:00,89.42,89.42,89.3,89.3,48277.0,87.2359,87.2359,87.1188,87.1188,48277.0
2024-09-25 15:10:00,89.31,89.37,89.25,89.28,46810.0,87.1286,87.1871,87.07,87.0993,46810.0
2024-09-25 15:20:00,89.28,89.3,89.25,89.29,34690.0,87.0993,87.1188,87.07,87.1091,34690.0
2024-09-25 15:30:00,89.28,89.33,89.19,89.19,39727.0,87.0993,87.1481,87.0115,87.0115,39727.0
2024-09-25 15:40:00,89.18,89.29,89.15,89.28,62642.0,87.0017,87.1091,86.9725,87.0993,62642.0
2024-09-25 15:50:00,89.28,89.44,89.25,89.36,275836.0,87.0993,87.2554,87.07,87.1773,275836.0
2024-09-26 09:30:00,88.89,89.12,88.75,88.98,215341.0,86.7188,86.9432,86.5822,86.8066,215341.0
2024-09-26 09:40:00,89.0,89.09,88.8,89.01,170917.0,86.8261,86.9139,86.631,86.8359,170917.0
2024-09-26 09:50:00,89.0,89.17,88.86,88.93,116236.0,86.8261,86.992,86.6896,86.7578,116236.0
2024-09-26 10:00:00,88.94,88.95,88.74,88.84,86008.0,86.7676,86.7774,86.5725,86.67,86008.0
2024-09-26 10:10:00,88.81,89.1,88.79,89.09,50807.0,86.6408,86.9237,86.6213,86.9139,50807.0
2024-09-26 10:20:00,89.1,89.18,89.0,89.1,27794.0,86.9237,87.0017,86.8261,86.9237,27794.0
2024-09-26 10:30:00,89.08,89.23,89.07,89.18,23765.0,86.9042,87.0505,86.8944,87.0017,23765.0
2024-09-26 10:40:00,89.17,89.31,89.09,89.29,21817.0,86.992,87.1286,86.9139,87.1091,21817.0
2024-09-26 10:50:00,89.29,89.55,89.26,89.54,35574.0,87.1091,87.3627,87.0798,87.3529,35574.0
2024-09-26 11:00:00,89.55,89.62,89.27,89.27,25301.0,87.3627,87.431,87.0895,87.0895,25301.0
2024-09-26 11:10:00,89.28,89.3,89.1,89.24,16986.0,87.0993,87.1188,86.9237,87.0603,16986.0
2024-09-26 11:20:00,89.23,89.27,89.16,89.17,20807.0,87.0505,87.0895,86.9822,86.992,20807.0
2024-09-26 11:30:00,89.18,89.21,89.1,89.15,17379.0,87.0017,87.031,86.9237,86.9725,17379.0
2024-09-26 11:40:00,89.18,89.19,89.06,89.13,27182.0,87.0017,87.0115,86.8847,86.953,27182.0
2024-09-26 11:50:00,89.12,89.12,88.93,88.94,18779.0,86.9432,86.9432,86.7578,86.7676,18779.0
2024-09-26 12:00:00,88.94,88.97,88.88,88.91,41547.0,86.7676,86.7969,86.7091,86.7383,41547.0
2024-09-26 12:10:00,88.91,89.04,88.9,89.03,57526.0,86.7383,86.8652,86.7286,86.8554,57526.0
2024-09-26 12:20:00,89.03,89.06,88.98,89.0,18240.0,86.8554,86.8847,86.8066,86.8261,18240.0
2024-09-26 12:30:00,88.98,88.98,88.87,88.92,107110.0,86.8066,86.8066,86.6993,86.7481,107110.0
2024-09-26 12:40:00,88.92,88.96,88.9,88.95,13230.0,86.7481,86.7871,86.7286,86.7774,13230.0
2024-09-26 12:50:00,88.96,89.08,88.95,89.05,22402.0,86.7871,86.9042,86.7774,86.8749,22402.0
2024-09-26 13:00:00,89.06,89.13,89.06,89.13,13475.0,86.8847,86.953,86.8847,86.953,13475.0
2024-09-26 13:10:00,89.13,89.16,89.06,89.16,21701.0,86.953,86.9822,86.8847,86.9822,21701.0
2024-09-26 13:20:00,89.16,89.17,89.05,89.1,21287.0,86.9822,86.992,86.8749,86.9237,21287.0
2024-09-26 13:30:00,89.09,89.12,89.05,89.07,27124.0,86.9139,86.9432,86.8749,86.8944,27124.0
2024-09-26 13:40:00,89.08,89.11,89.03,89.06,27847.0,86.9042,86.9334,86.8554,86.8847,27847.0
2024-09-26 13:50:00,89.06,89.1,88.92,88.98,22717.0,86.8847,86.9237,86.7481,86.8066,22717.0
2024-09-26 14:00:00,88.98,89.1,88.96,89.09,19800.0,86.8066,86.9237,86.7871,86.9139,19800.0
2024-09-26 14:10:00,89.1,89.11,89.05,89.09,39054.0,86.9237,86.9334,86.8749,86.9139,39054.0
2024-09-26 14:20:00,89.08,89.12,89.04,89.05,50255.0,86.9042,86.9432,86.8652,86.8749,50255.0
2024-09-26 14:30:00,89.05,89.11,88.95,89.11,31934.0,86.8749,86.9334,86.7774,86.9334,31934.0
2024-09-26 14:40:00,89.1,89.13,89.06,89.13,34678.0,86.9237,86.953,86.8847,86.953,34678.0
2024-09-26 14:50:00,89.14,89.16,89.11,89.12,31604.0,86.9627,86.9822,86.9334,86.9432,31604.0
2024-09-26 15:00:00,89.13,89.15,88.98,89.02,30918.0,86.953,86.9725,86.8066,86.8456,30918.0
2024-09-26 15:10:00,89.03,89.04,88.87,88.88,66657.0,86.8554,86.8652,86.6993,86.7091,66657.0
2024-09-26 15:20:00,88.87,88.88,88.64,88.8,66147.0,86.6993,86.7091,86.4749,86.631,66147.0
2024-09-26 15:30:00,88.8,88.8,88.66,88.75,50894.0,86.631,86.631,86.4944,86.5822,50894.0
2024-09-26 15:40:00,88.76,88.76,88.68,88.7,64539.0,86.592,86.592,86.514,86.5335,64539.0
2024-09-26 15:50:00,88.71,89.05,88.71,88.9,279068.0,86.5432,86.8749,86.5432,86.7286,279068.0
2024-09-27 09:30:00,89.19,89.44,89.19,89.32,65639.0,87.0115,87.2554,87.0115,87.1383,65639.0
2024-09-27 09:40:00,89.33,89.33,88.96,88.97,56831.0,87.1481,87.1481,86.7871,86.7969,56831.0
2024-09-27 09:50:00,88.95,89.5,88.91,89.37,26673.0,86.7774,87.3139,86.7383,87.1871,26673.0
2024-09-27 10:00:00,89.35,89.47,89.22,89.47,36033.0,87.1676,87.2847,87.0408,87.2847,36033.0
2024-09-27 10:10:00,89.44,89.46,89.33,89.45,61039.0,87.2554,87.2749,87.1481,87.2651,61039.0
2024-09-27 10:20:00,89.42,89.42,89.28,89.35,11358.0,87.2359,87.2359,87.0993,87.1676,11358.0
2024-09-27 10:30:00,89.37,89.6,89.37,89.42,22565.0,87.1871,87.4115,87.1871,87.2359,22565.0
2024-09-27 10:40:00,89.42,89.45,89.22,89.28,15509.0,87.2359,87.2651,87.0408,87.0993,15509.0
2024-09-27 10:50:00,89.29,89.33,89.25,89.28,16187.0,87.1091,87.1481,87.07,87.0993,16187.0
2024-09-27 11:00:00,89.28,89.49,89.24,89.44,23071.0,87.0993,87.3042,87.0603,87.2554,23071.0
2024-09-27 11:10:00,89.42,89.63,89.42,89.62,24080.0,87.2359,87.4407,87.2359,87.431,24080.0
2024-09-27 11:20:00,89.62,89.66,89.56,89.59,22036.0,87.431,87.47,87.3725,87.4017,22036.0
2024-09-27 11:30:00,89.59,89.77,89.58,89.75,21921.0,87.4017,87.5773,87.392,87.5578,21921.0
2024-09-27 11:40:00,89.75,89.76,89.59,89.69,17958.0,87.5578,87.5676,87.4017,87.4993,17958.0
2024-09-27 11:50:00,89.69,89.73,89.63,89.64,13911.0,87.4993,87.5383,87.4407,87.4505,13911.0
2024-09-27 12:00:00,89.68,89.77,89.66,89.74,28536.0,87.4895,87.5773,87.47,87.5481,28536.0
2024-09-27 12:10:00,89.74,89.84,89.74,89.79,17555.0,87.5481,87.6456,87.5481,87.5968,17555.0
2024-09-27 12:20:00,89.81,89.83,89.75,89.77,21412.0,87.6163,87.6359,87.5578,87.5773,21412.0
2024-09-27 12:30:00,89.77,89.77,89.64,89.66,18085.0,87.5773,87.5773,87.4505,87.47,18085.0
2024-09-27 12:40:00,89.66,89.67,89.56,89.56,22253.0,87.47,87.4798,87.3725,87.3725,22253.0
2024-09-27 12:50:00,89.56,89.62,89.53,89.62,38337.0,87.3725,87.431,87.3432,87.431,38337.0
2024-09-27 13:00:00,89.64,89.67,89.49,89.53,20354.0,87.4505,87.4798,87.3042,87.3432,20354.0
2024-09-27 13:10:00,89.52,89.67,89.49,89.67,80032.0,87.3334,87.4798,87.3042,87.4798,80032.0
2024-09-27 13:20:00,89.68,89.7,89.61,89.67,16041.0,87.4895,87.509,87.4212,87.4798,16041.0
2024-09-27 13:30:00,89.68,89.79,89.68,89.75,21778.0,87.4895,87.5968,87.4895,87.5578,21778.0
2024-09-27 13:40:00,89.74,89.8,89.72,89.79,16408.0,87.5481,87.6066,87.5285,87.5968,16408.0
2024-09-27 13:50:00,89.78,89.79,89.68,89.73,13256.0,87.5871,87.5968,87.4895,87.5383,13256.0
2024-09-27 14:00:00,89.73,89.89,89.72,89.88,90149.0,87.5383,87.6944,87.5285,87.6846,90149.0
2024-09-27 14:10:00,89.9,89.98,89.88,89.98,30534.0,87.7042,87.7822,87.6846,87.7822,30534.0
2024-09-27 14:20:00,89.98,90.05,89.91,90.04,35065.0,87.7822,87.8505,87.7139,87.8407,35065.0
2024-09-27 14:30:00,90.04,90.05,89.86,89.96,31535.0,87.8407,87.8505,87.6651,87.7627,31535.0
2024-09-27 14:40:00,89.97,90.0,89.93,89.98,56037.0,87.7724,87.8017,87.7334,87.7822,56037.0
2024-09-27 14:50:00,89.98,90.02,89.94,90.01,37297.0,87.7822,87.8212,87.7432,87.8115,37297.0
2024-09-27 15:00:00,90.02,90.08,89.87,89.94,59110.0,87.8212,87.8798,87.6749,87.7432,59110.0
2024-09-27 15:10:00,89.93,90.05,89.93,90.01,53635.0,87.7334,87.8505,87.7334,87.8115,53635.0
2024-09-27 15:20:00,90.01,90.07,89.98,90.02,76106.0,87.8115,87.87,87.7822,87.8212,76106.0
2024-09-27 15:30:00,90.02,90.08,89.96,89.97,70621.0,87.8212,87.8798,87.7627,87.7724,70621.0
2024-09-27 15:40:00,89.97,90.0,89.9,89.95,86873.0,87.7724,87.8017,87.7042,87.7529,86873.0
2024-09-27 15:50:00,89.94,90.13,89.91,90.06,571899.0,87.7432,87.9285,87.7139,87.8602,571899.0
2024-09-30 09:30:00,90.05,90.63,89.84,89.88,155988.0,87.8505,88.4163,87.6456,87.6846,155988.0
2024-09-30 09:40:00,89.94,90.16,89.68,89.72,53688.0,87.7432,87.9578,87.4895,87.5285,53688.0
2024-09-30 09:50:00,89.74,90.02,89.65,90.02,28814.0,87.5481,87.8212,87.4603,87.8212,28814.0
2024-09-30 10:00:00,90.03,90.4,89.99,90.31,138376.0,87.831,88.1919,87.792,88.1041,138376.0
2024-09-30 10:10:00,90.31,90.46,90.21,90.35,33245.0,88.1041,88.2505,88.0066,88.1432,33245.0
2024-09-30 10:20:00,90.33,90.51,90.33,90.4,34779.0,88.1236,88.2993,88.1236,88.1919,34779.0
2024-09-30 10:30:00,90.4,90.43,90.32,90.36,16986.0,88.1919,88.2212,88.1139,88.1529,16986.0
2024-09-30 10:40:00,90.37,90.49,90.3,90.48,20811.0,88.1627,88.2797,88.0944,88.27,20811.0
2024-09-30 10:50:00,90.48,90.59,90.41,90.58,23364.0,88.27,88.3773,88.2017,88.3675,23364.0
2024-09-30 11:00:00,90.59,90.63,90.42,90.53,23734.0,88.3773,88.4163,88.2114,88.3188,23734.0
2024-09-30 11:10:00,90.53,90.54,90.18,90.21,40019.0,88.3188,88.3285,87.9773,88.0066,40019.0
2024-09-30 11:20:00,90.22,90.29,90.11,90.12,27635.0,88.0163,88.0846,87.909,87.9188,27635.0
2024-09-30 11:30:00,90.14,90.35,90.14,90.26,23816.0,87.9383,88.1432,87.9383,88.0554,23816.0
2024-09-30 11:40:00,90.26,90.33,90.14,90.14,23621.0,88.0554,88.1236,87.9383,87.9383,23621.0
2024-09-30 11:50:00,90.14,90.27,90.13,90.23,26709.0,87.9383,88.0651,87.9285,88.0261,26709.0
2024-09-30 12:00:00,90.25,90.29,90.19,90.19,25498.0,88.0456,88.0846,87.9871,87.9871,25498.0
2024-09-30 12:10:00,90.2,90.21,90.03,90.06,30092.0,87.9968,88.0066,87.831,87.8602,30092.0
2024-09-30 12:20:00,90.08,90.08,89.98,90.0,22290.0,87.8798,87.8798,87.7822,87.8017,22290.0
2024-09-30 12:30:00,90.0,90.03,89.94,90.03,21753.0,87.8017,87.831,87.7432,87.831,21753.0
2024-09-30 12:40:00,90.01,90.04,89.84,89.85,22173.0,87.8115,87.8407,87.6456,87.6554,22173.0
2024-09-30 12:50:00,89.85,90.04,89.81,90.01,29150.0,87.6554,87.8407,87.6163,87.8115,29150.0
2024-09-30 13:00:00,90.01,90.03,89.95,89.97,27148.0,87.8115,87.831,87.7529,87.7724,27148.0
2024-09-30 13:10:00,89.96,90.05,89.94,90.0,36562.0,87.7627,87.8505,87.7432,87.8017,36562.0
2024-09-30 13:20:00,90.0,90.08,89.97,90.05,22757.0,87.8017,87.8798,87.7724,87.8505,22757.0
2024-09-30 13:30:00,90.05,90.07,89.95,90.02,34783.0,87.8505,87.87,87.7529,87.8212,34783.0
2024-09-30 13:40:00,90.04,90.06,89.97,90.02,39809.0,87.8407,87.8602,87.7724,87.8212,39809.0
2024-09-30 13:50:00,90.02,90.05,89.97,89.98,44215.0,87.8212,87.8505,87.7724,87.7822,44215.0
2024-09-30 14:00:00,89.99,90.0,89.9,89.93,48236.0,87.792,87.8017,87.7042,87.7334,48236.0
2024-09-30 14:10:00,89.94,89.94,89.75,89.78,39388.0,87.7432,87.7432,87.5578,87.5871,39388.0
2024-09-30 14:20:00,89.78,89.78,89.55,89.75,46334.0,87.5871,87.5871,87.3627,87.5578,46334.0
2024-09-30 14:30:00,89.76,89.82,89.72,89.73,40355.0,87.5676,87.6261,87.5285,87.5383,40355.0
2024-09-30 14:40:00,89.73,89.82,89.72,89.77,38199.0,87.5383,87.6261,87.5285,87.5773,38199.0
2024-09-30 14:50:00,89.78,89.81,89.74,89.8,44242.0,87.5871,87.6163,87.5481,87.6066,44242.0
2024-09-30 15:00:00,89.8,89.8,89.64,89.67,55527.0,87.6066,87.6066,87.4505,87.4798,55527.0
2024-09-30 15:10:00,89.66,89.82,89.66,89.8,50195.0,87.47,87.6261,87.47,87.6066,50195.0
2024-09-30 15:20:00,89.8,89.8,89.68,89.71,55696.0,87.6066,87.6066,87.4895,87.5188,55696.0
2024-09-30 15:30:00,89.7,89.97,89.7,89.92,93507.0,87.509,87.7724,87.509,87.7237,93507.0
2024-09-30 15:40:00,89.92,89.99,89.87,89.97,113251.0,87.7237,87.792,87.6749,87.7724,113251.0
2024-09-30 15:50:00,89.98,90.33,89.96,90.18,628055.0,87.7822,88.1236,87.7627,87.9773,628055.0
2024-10-01 09:30:00,90.46,90.55,90.0,90.41,108783.0,88.2505,88.3383,87.8017,88.2017,108783.0
2024-10-01 09:40:00,90.38,90.54,90.05,90.4,34457.0,88.1724,88.3285,87.8505,88.1919,34457.0
2024-10-01 09:50:00,90.39,90.53,90.36,90.53,21957.0,88.1822,88.3188,88.1529,88.3188,21957.0
2024-10-01 10:00:00,90.5,90.7,90.32,90.69,57627.0,88.2895,88.4846,88.1139,88.4749,57627.0
2024-10-01 10:10:00,90.67,91.0,90.67,90.92,131251.0,88.4553,88.7773,88.4553,88.6992,131251.0
2024-10-01 10:20:00,90.9,91.22,90.84,91.22,67568.0,88.6797,88.9919,88.6212,88.9919,67568.0
2024-10-01 10:30:00,91.22,91.42,91.15,91.33,105462.0,88.9919,89.187,88.9236,89.0992,105462.0
2024-10-01 10:40:00,91.36,91.46,91.33,91.38,62260.0,89.1285,89.226,89.0992,89.148,62260.0
2024-10-01 10:50:00,91.37,91.39,91.24,91.34,59540.0,89.1382,89.1578,89.0114,89.109,59540.0
2024-10-01 11:00:00,91.34,91.51,91.33,91.46,53675.0,89.109,89.2748,89.0992,89.226,53675.0
2024-10-01 11:10:00,91.46,91.7,91.45,91.7,61561.0,89.226,89.4602,89.2163,89.4602,61561.0
2024-10-01 11:20:00,91.7,91.77,91.55,91.75,50324.0,89.4602,89.5285,89.3138,89.509,50324.0
2024-10-01 11:30:00,91.75,91.77,91.44,91.51,36829.0,89.509,89.5285,89.2065,89.2748,36829.0
2024-10-01 11:40:00,91.51,91.56,91.36,91.37,42976.0,89.2748,89.3236,89.1285,89.1382,42976.0
2024-10-01 11:50:00,91.36,91.36,91.18,91.19,51403.0,89.1285,89.1285,88.9529,88.9626,51403.0
2024-10-01 12:00:00,91.21,91.21,91.06,91.07,25462.0,88.9822,88.9822,88.8358,88.8456,25462.0
2024-10-01 12:10:00,91.07,91.09,90.98,91.04,31446.0,88.8456,88.8651,88.7578,88.8163,31446.0
2024-10-01 12:20:00,91.05,91.06,90.95,91.01,18267.0,88.8261,88.8358,88.7285,88.787,18267.0
2024-10-01 12:30:00,91.03,91.04,90.94,90.98,20313.0,88.8066,88.8163,88.7187,88.7578,20313.0
2024-10-01 12:40:00,90.99,91.05,90.93,90.93,14320.0,88.7675,88.8261,88.709,88.709,14320.0
2024-10-01 12:50:00,90.96,91.11,90.92,90.92,25824.0,88.7383,88.8846,88.6992,88.6992,25824.0
2024-10-01 13:00:00,90.92,91.08,90.9,91.06,16848.0,88.6992,88.8553,88.6797,88.8358,16848.0
2024-10-01 13:10:00,91.08,91.14,91.05,91.1,39145.0,88.8553,88.9139,88.8261,88.8748,39145.0
2024-10-01 13:20:00,91.09,91.18,91.06,91.17,29323.0,88.8651,88.9529,88.8358,88.9431,29323.0
2024-10-01 13:30:00,91.17,91.19,91.07,91.07,19395.0,88.9431,88.9626,88.8456,88.8456,19395.0
2024-10-01 13:40:00,91.09,91.1,90.99,91.0,10929.0,88.8651,88.8748,88.7675,88.7773,10929.0
2024-10-01 13:50:00,90.98,91.02,90.95,90.97,12606.0,88.7578,88.7968,88.7285,88.748,12606.0
2024-10-01 14:00:00,90.99,91.01,90.9,90.9,22028.0,88.7675,88.787,88.6797,88.6797,22028.0
2024-10-01 14:10:00,90.9,90.98,90.88,90.92,25728.0,88.6797,88.7578,88.6602,88.6992,25728.0
2024-10-01 14:20:00,90.91,90.94,90.79,90.82,26841.0,88.6895,88.7187,88.5724,88.6017,26841.0
2024-10-01 14:30:00,90.82,90.95,90.82,90.92,25627.0,88.6017,88.7285,88.6017,88.6992,25627.0
2024-10-01 14:40:00,90.93,90.94,90.8,90.82,65422.0,88.709,88.7187,88.5822,88.6017,65422.0
2024-10-01 14:50:00,90.83,90.93,90.81,90.84,36276.0,88.6114,88.709,88.5919,88.6212,36276.0
2024-10-01 15:00:00,90.85,90.85,90.7,90.75,41566.0,88.6309,88.6309,88.4846,88.5334,41566.0
2024-10-01 15:10:00,90.77,90.82,90.74,90.78,46639.0,88.5529,88.6017,88.5236,88.5627,46639.0
2024-10-01 15:20:00,90.78,90.87,90.76,90.85,33210.0,88.5627,88.6505,88.5431,88.6309,33210.0
2024-10-01 15:30:00,90.85,91.02,90.85,90.98,42546.0,88.6309,88.7968,88.6309,88.7578,42546.0
2024-10-01 15:40:00,90.99,91.03,90.92,90.97,85655.0,88.7675,88.8066,88.6992,88.748,85655.0
2024-10-01 15:50:00,90.97,90.98,90.79,90.89,269403.0,88.748,88.7578,88.5724,88.67,269403.0
2024-10-02 09:30:00,90.25,90.62,90.12,90.43,59775.0,88.0456,88.4066,87.9188,88.2212,59775.0
2024-10-02 09:40:00,90.41,90.74,90.23,90.72,39606.0,88.2017,88.5236,88.0261,88.5041,39606.0
2024-10-02 09:50:00,90.77,90.93,90.71,90.82,33717.0,88.5529,88.709,88.4944,88.6017,33717.0
2024-10-02 10:00:00,90.83,91.05,90.78,91.03,41933.0,88.6114,88.8261,88.5627,88.8066,41933.0
2024-10-02 10:10:00,91.04,91.22,90.89,91.03,50700.0,88.8163,88.9919,88.67,88.8066,50700.0
2024-10-02 10:20:00,91.05,91.1,90.92,91.04,117297.0,88.8261,88.8748,88.6992,88.8163,117297.0
2024-10-02 10:30:00,91.06,91.23,91.01,91.09,33127.0,88.8358,89.0017,88.787,88.8651,33127.0
2024-10-02 10:40:00,91.09,91.29,91.06,91.08,26580.0,88.8651,89.0602,88.8358,88.8553,26580.0
2024-10-02 10:50:00,91.09,91.26,91.07,91.09,46880.0,88.8651,89.0309,88.8456,88.8651,46880.0
2024-10-02 11:00:00,91.09,91.25,91.05,91.2,41612.0,88.8651,89.0212,88.8261,88.9724,41612.0
2024-10-02 11:10:00,91.18,91.21,91.09,91.18,47351.0,88.9529,88.9822,88.8651,88.9529,47351.0
2024-10-02 11:20:00,91.17,91.21,91.08,91.15,62184.0,88.9431,88.9822,88.8553,88.9236,62184.0
2024-10-02 11:30:00,91.17,91.27,91.11,91.25,39371.0,88.9431,89.0407,88.8846,89.0212,39371.0
2024-10-02 11:40:00,91.25,91.44,91.24,91.41,138986.0,89.0212,89.2065,89.0114,89.1773,138986.0
2024-10-02 11:50:00,91.4,91.41,91.22,91.23,61757.0,89.1675,89.1773,88.9919,89.0017,61757.0
2024-10-02 12:00:00,91.21,91.33,91.2,91.3,36427.0,88.9822,89.0992,88.9724,89.07,36427.0
2024-10-02 12:10:00,91.3,91.3,91.08,91.15,55861.0,89.07,89.07,88.8553,88.9236,55861.0
2024-10-02 12:20:00,91.14,91.16,91.05,91.1,29397.0,88.9139,88.9334,88.8261,88.8748,29397.0
2024-10-02 12:30:00,91.09,91.19,91.06,91.17,28247.0,88.8651,88.9626,88.8358,88.9431,28247.0
2024-10-02 12:40:00,91.17,91.19,91.12,91.16,26567.0,88.9431,88.9626,88.8944,88.9334,26567.0
2024-10-02 12:50:00,91.16,91.16,91.0,91.01,33782.0,88.9334,88.9334,88.7773,88.787,33782.0
2024-10-02 13:00:00,91.02,91.06,90.95,91.01,27494.0,88.7968,88.8358,88.7285,88.787,27494.0
2024-10-02 13:10:00,91.01,91.13,91.0,91.11,18529.0,88.787,88.9041,88.7773,88.8846,18529.0
2024-10-02 13:20:00,91.11,91.18,91.08,91.14,18575.0,88.8846,88.9529,88.8553,88.9139,18575.0
2024-10-02 13:30:00,91.15,91.2,91.09,91.17,32830.0,88.9236,88.9724,88.8651,88.9431,32830.0
2024-10-02 13:40:00,91.17,91.34,91.16,91.34,25134.0,88.9431,89.109,88.9334,89.109,25134.0
2024-10-02 13:50:00,91.34,91.35,91.28,91.32,47290.0,89.109,89.1187,89.0504,89.0895,47290.0
2024-10-02 14:00:00,91.32,91.35,91.3,91.3,34495.0,89.0895,89.1187,89.07,89.07,34495.0
2024-10-02 14:10:00,91.3,91.32,91.23,91.27,34054.0,89.07,89.0895,89.0017,89.0407,34054.0
2024-10-02 14:20:00,91.25,91.31,91.24,91.3,30620.0,89.0212,89.0797,89.0114,89.07,30620.0
2024-10-02 14:30:00,91.3,91.36,91.28,91.28,45342.0,89.07,89.1285,89.0504,89.0504,45342.0
2024-10-02 14:40:00,91.3,91.45,91.29,91.39,68587.0,89.07,89.2163,89.0602,89.1578,68587.0
2024-10-02 14:50:00,91.39,91.46,91.38,91.4,38692.0,89.1578,89.226,89.148,89.1675,38692.0
2024-10-02 15:00:00,91.4,91.57,91.39,91.56,95498.0,89.1675,89.3334,89.1578,89.3236,95498.0
2024-10-02 15:10:00,91.56,91.7,91.55,91.68,111035.0,89.3236,89.4602,89.3138,89.4407,111035.0
2024-10-02 15:20:00,91.68,91.68,91.54,91.61,85770.0,89.4407,89.4407,89.3041,89.3724,85770.0
2024-10-02 15:30:00,91.61,91.67,91.45,91.5,92482.0,89.3724,89.4309,89.2163,89.2651,92482.0
2024-10-02 15:40:00,91.52,91.69,91.5,91.64,95329.0,89.2846,89.4504,89.2651,89.4017,95329.0
2024-10-02 15:50:00,91.63,91.82,91.54,91.6,498375.0,89.3919,89.5773,89.3041,89.3626,498375.0
2024-10-03 09:30:00,91.82,91.82,91.3,91.38,144945.0,89.5773,89.5773,89.07,89.148,144945.0
2024-10-03 09:40:00,91.38,91.75,91.36,91.75,59637.0,89.148,89.509,89.1285,89.509,59637.0
2024-10-03 09:50:00,91.74,91.75,91.5,91.67,77134.0,89.4992,89.509,89.2651,89.4309,77134.0
2024-10-03 10:00:00,91.68,91.7,91.51,91.62,75912.0,89.4407,89.4602,89.2748,89.3821,75912.0
2024-10-03 10:10:00,91.61,91.87,91.61,91.68,39062.0,89.3724,89.626,89.3724,89.4407,39062.0
2024-10-03 10:20:00,91.67,91.74,91.59,91.6,37781.0,89.4309,89.4992,89.3529,89.3626,37781.0
2024-10-03 10:30:00,91.6,91.65,91.52,91.57,40648.0,89.3626,89.4114,89.2846,89.3334,40648.0
2024-10-03 10:40:00,91.61,91.63,91.46,91.48,49992.0,89.3724,89.3919,89.226,89.2456,49992.0
2024-10-03 10:50:00,91.48,91.6,91.44,91.44,39284.0,89.2456,89.3626,89.2065,89.2065,39284.0
2024-10-03 11:00:00,91.41,91.41,91.24,91.3,83400.0,89.1773,89.1773,89.0114,89.07,83400.0
2024-10-03 11:10:00,91.32,91.33,91.19,91.23,28363.0,89.0895,89.0992,88.9626,89.0017,28363.0
2024-10-03 11:20:00,91.23,91.24,90.9,90.97,44330.0,89.0017,89.0114,88.6797,88.748,44330.0
2024-10-03 11:30:00,90.95,91.14,90.95,91.11,30692.0,88.7285,88.9139,88.7285,88.8846,30692.0
2024-10-03 11:40:00,91.12,91.21,90.93,90.99,48278.0,88.8944,88.9822,88.709,88.7675,48278.0
2024-10-03 11:50:00,90.99,91.01,90.9,90.95,41027.0,88.7675,88.787,88.6797,88.7285,41027.0
2024-10-03 12:00:00,90.94,91.03,90.9,90.99,43770.0,88.7187,88.8066,88.6797,88.7675,43770.0
2024-10-03 12:10:00,90.99,91.0,90.71,90.75,50273.0,88.7675,88.7773,88.4944,88.5334,50273.0
2024-10-03 12:20:00,90.73,90.88,90.66,90.78,175602.0,88.5139,88.6602,88.4456,88.5627,175602.0
2024-10-03 12:30:00,90.78,90.78,90.57,90.58,36286.0,88.5627,88.5627,88.3578,88.3675,36286.0
2024-10-03 12:40:00,90.57,90.64,90.31,90.33,81747.0,88.3578,88.4261,88.1041,88.1236,81747.0
2024-10-03 12:50:00,90.32,90.45,90.26,90.39,59614.0,88.1139,88.2407,88.0554,88.1822,59614.0
2024-10-03 13:00:00,90.39,90.39,90.25,90.28,31886.0,88.1822,88.1822,88.0456,88.0749,31886.0
2024-10-03 13:10:00,90.28,90.28,90.2,90.24,63403.0,88.0749,88.0749,87.9968,88.0358,63403.0
2024-10-03 13:20:00,90.24,90.47,90.19,90.31,58566.0,88.0358,88.2602,87.9871,88.1041,58566.0
2024-10-03 13:30:00,90.29,90.38,90.22,90.28,86383.0,88.0846,88.1724,88.0163,88.0749,86383.0
2024-10-03 13:40:00,90.29,90.42,90.2,90.39,40176.0,88.0846,88.2114,87.9968,88.1822,40176.0
2024-10-03 13:50:00,90.38,90.38,90.24,90.3,46055.0,88.1724,88.1724,88.0358,88.0944,46055.0
2024-10-03 14:00:00,90.29,90.52,90.22,90.52,28908.0,88.0846,88.309,88.0163,88.309,28908.0
2024-10-03 14:10:00,90.52,90.67,90.49,90.66,37880.0,88.309,88.4553,88.2797,88.4456,37880.0
2024-10-03 14:20:00,90.65,90.74,90.62,90.7,53451.0,88.4358,88.5236,88.4066,88.4846,53451.0
2024-10-03 14:30:00,90.7,90.7,90.55,90.56,59342.0,88.4846,88.4846,88.3383,88.348,59342.0
2024-10-03 14:40:00,90.58,90.72,90.56,90.71,39576.0,88.3675,88.5041,88.348,88.4944,39576.0
2024-10-03 14:50:00,90.71,90.77,90.68,90.76,53909.0,88.4944,88.5529,88.4651,88.5431,53909.0
2024-10-03 15:00:00,90.76,90.88,90.73,90.85,47896.0,88.5431,88.6602,88.5139,88.6309,47896.0
2024-10-03 15:10:00,90.87,90.88,90.6,90.6,64867.0,88.6505,88.6602,88.3871,88.3871,64867.0
2024-10-03 15:20:00,90.59,90.81,90.58,90.73,110300.0,88.3773,88.5919,88.3675,88.5139,110300.0
2024-10-03 15:30:00,90.73,90.74,90.51,90.52,105719.0,88.5139,88.5236,88.2993,88.309,105719.0
2024-10-03 15:40:00,90.52,90.66,90.52,90.52,77081.0,88.309,88.4456,88.309,88.309,77081.0
2024-10-03 15:50:00,90.52,90.81,90.51,90.7,324307.0,88.309,88.5919,88.2993,88.4846,324307.0
2024-10-04 09:30:00,89.9,89.9,89.35,89.69,102459.0,87.7042,87.7042,87.1676,87.4993,102459.0
2024-10-04 09:40:00,89.7,89.86,89.59,89.63,85793.0,87.509,87.6651,87.4017,87.4407,85793.0
2024-10-04 09:50:00,89.63,89.72,89.51,89.56,56420.0,87.4407,87.5285,87.3237,87.3725,56420.0
2024-10-04 10:00:00,89.56,90.11,89.52,90.09,47334.0,87.3725,87.909,87.3334,87.8895,47334.0
2024-10-04 10:10:00,90.11,90.12,89.78,89.79,30161.0,87.909,87.9188,87.5871,87.5968,30161.0
2024-10-04 10:20:00,89.8,89.8,89.59,89.72,32228.0,87.6066,87.6066,87.4017,87.5285,32228.0
2024-10-04 10:30:00,89.73,89.73,89.46,89.64,59460.0,87.5383,87.5383,87.2749,87.4505,59460.0
2024-10-04 10:40:00,89.65,89.75,89.59,89.63,38355.0,87.4603,87.5578,87.4017,87.4407,38355.0
2024-10-04 10:50:00,89.62,89.72,89.58,89.59,46371.0,87.431,87.5285,87.392,87.4017,46371.0
2024-10-04 11:00:00,89.58,89.62,89.43,89.55,28665.0,87.392,87.431,87.2456,87.3627,28665.0
2024-10-04 11:10:00,89.56,89.66,89.43,89.5,54097.0,87.3725,87.47,87.2456,87.3139,54097.0
2024-10-04 11:20:00,89.48,89.73,89.46,89.72,43247.0,87.2944,87.5383,87.2749,87.5285,43247.0
2024-10-04 11:30:00,89.73,90.1,89.65,90.1,65200.0,87.5383,87.8993,87.4603,87.8993,65200.0
2024-10-04 11:40:00,90.09,90.19,90.04,90.09,28770.0,87.8895,87.9871,87.8407,87.8895,28770.0
2024-10-04 11:50:00,90.09,90.09,89.94,89.98,20390.0,87.8895,87.8895,87.7432,87.7822,20390.0
2024-10-04 12:00:00,90.0,90.08,89.96,89.99,16992.0,87.8017,87.8798,87.7627,87.792,16992.0
2024-10-04 12:10:00,89.97,89.98,89.77,89.83,28754.0,87.7724,87.7822,87.5773,87.6359,28754.0
2024-10-04 12:20:00,89.82,89.83,89.71,89.78,33612.0,87.6261,87.6359,87.5188,87.5871,33612.0
2024-10-04 12:30:00,89.78,89.87,89.73,89.83,15843.0,87.5871,87.6749,87.5383,87.6359,15843.0
2024-10-04 12:40:00,89.84,89.98,89.82,89.9,120513.0,87.6456,87.7822,87.6261,87.7042,120513.0
2024-10-04 12:50:00,89.91,90.03,89.82,90.02,20410.0,87.7139,87.831,87.6261,87.8212,20410.0
2024-10-04 13:00:00,90.03,90.06,89.93,89.95,27181.0,87.831,87.8602,87.7334,87.7529,27181.0
2024-10-04 13:10:00,89.95,90.03,89.92,89.97,17325.0,87.7529,87.831,87.7237,87.7724,17325.0
2024-10-04 13:20:00,89.98,90.09,89.96,90.07,23779.0,87.7822,87.8895,87.7627,87.87,23779.0
2024-10-04 13:30:00,90.06,90.22,90.06,90.2,30245.0,87.8602,88.0163,87.8602,87.9968,30245.0
2024-10-04 13:40:00,90.22,90.27,90.17,90.21,32163.0,88.0163,88.0651,87.9676,88.0066,32163.0
2024-10-04 13:50:00,90.21,90.23,90.17,90.2,20897.0,88.0066,88.0261,87.9676,87.9968,20897.0
2024-10-04 14:00:00,90.19,90.21,90.03,90.15,217540.0,87.9871,88.0066,87.831,87.948,217540.0
2024-10-04 14:10:00,90.15,90.22,90.13,90.17,36368.0,87.948,88.0163,87.9285,87.9676,36368.0
2024-10-04 14:20:00,90.19,90.27,90.15,90.25,40232.0,87.9871,88.0651,87.948,88.0456,40232.0
2024-10-04 14:30:00,90.24,90.39,90.24,90.37,32489.0,88.0358,88.1822,88.0358,88.1627,32489.0
2024-10-04 14:40:00,90.37,90.39,90.3,90.39,48839.0,88.1627,88.1822,88.0944,88.1822,48839.0
2024-10-04 14:50:00,90.38,90.4,90.28,90.32,27710.0,88.1724,88.1919,88.0749,88.1139,27710.0
2024-10-04 15:00:00,90.31,90.39,90.3,90.36,31273.0,88.1041,88.1822,88.0944,88.1529,31273.0
2024-10-04 15:10:00,90.35,90.43,90.33,90.38,55249.0,88.1432,88.2212,88.1236,88.1724,55249.0
2024-10-04 15:20:00,90.36,90.45,90.35,90.38,39142.0,88.1529,88.2407,88.1432,88.1724,39142.0
2024-10-04 15:30:00,90.36,90.47,90.3,90.45,59567.0,88.1529,88.2602,88.0944,88.2407,59567.0
2024-10-04 15:40:00,90.45,90.48,90.37,90.41,55920.0,88.2407,88.27,88.1627,88.2017,55920.0
2024-10-04 15:50:00,90.41,90.47,90.28,90.31,269104.0,88.2017,88.2602,88.0749,88.1041,269104.0
2024-10-07 09:30:00,90.06,90.23,89.48,89.63,66071.0,87.8602,88.0261,87.2944,87.4407,66071.0
2024-10-07 09:40:00,89.63,89.63,89.02,89.06,120388.0,87.4407,87.4407,86.8456,86.8847,120388.0
2024-10-07 09:50:00,89.11,89.28,88.93,89.21,34641.0,86.9334,87.0993,86.7578,87.031,34641.0
2024-10-07 10:00:00,89.22,89.33,89.1,89.27,37944.0,87.0408,87.1481,86.9237,87.0895,37944.0
2024-10-07 10:10:00,89.26,89.45,89.22,89.35,24468.0,87.0798,87.2651,87.0408,87.1676,24468.0
2024-10-07 10:20:00,89.38,89.46,89.26,89.27,32582.0,87.1969,87.2749,87.0798,87.0895,32582.0
2024-10-07 10:30:00,89.25,89.38,89.19,89.2,27730.0,87.07,87.1969,87.0115,87.0212,27730.0
2024-10-07 10:40:00,89.21,89.3,89.14,89.22,35292.0,87.031,87.1188,86.9627,87.0408,35292.0
2024-10-07 10:50:00,89.21,89.31,89.13,89.2,34982.0,87.031,87.1286,86.953,87.0212,34982.0
2024-10-07 11:00:00,89.21,89.53,89.2,89.47,41970.0,87.031,87.3432,87.0212,87.2847,41970.0
2024-10-07 11:10:00,89.47,89.5,89.4,89.4,17856.0,87.2847,87.3139,87.2164,87.2164,17856.0
2024-10-07 11:20:00,89.41,89.47,89.4,89.44,17424.0,87.2261,87.2847,87.2164,87.2554,17424.0
2024-10-07 11:30:00,89.42,89.48,89.27,89.3,14057.0,87.2359,87.2944,87.0895,87.1188,14057.0
2024-10-07 11:40:00,89.31,89.31,89.17,89.18,24780.0,87.1286,87.1286,86.992,87.0017,24780.0
2024-10-07 11:50:00,89.19,89.19,89.02,89.05,77270.0,87.0115,87.0115,86.8456,86.8749,77270.0
2024-10-07 12:00:00,89.06,89.13,89.01,89.12,13871.0,86.8847,86.953,86.8359,86.9432,13871.0
2024-10-07 12:10:00,89.11,89.12,88.98,89.03,42516.0,86.9334,86.9432,86.8066,86.8554,42516.0
2024-10-07 12:20:00,89.04,89.18,88.93,89.09,235398.0,86.8652,87.0017,86.7578,86.9139,235398.0
2024-10-07 12:30:00,89.09,89.12,88.98,89.06,47119.0,86.9139,86.9432,86.8066,86.8847,47119.0
2024-10-07 12:40:00,89.08,89.13,89.04,89.07,18292.0,86.9042,86.953,86.8652,86.8944,18292.0
2024-10-07 12:50:00,89.06,89.1,89.01,89.09,12263.0,86.8847,86.9237,86.8359,86.9139,12263.0
2024-10-07 13:00:00,89.08,89.08,88.95,89.0,12752.0,86.9042,86.9042,86.7774,86.8261,12752.0
2024-10-07 13:10:00,89.0,89.11,89.0,89.07,32794.0,86.8261,86.9334,86.8261,86.8944,32794.0
2024-10-07 13:20:00,89.08,89.1,88.98,89.06,123500.0,86.9042,86.9237,86.8066,86.8847,123500.0
2024-10-07 13:30:00,89.05,89.06,88.88,88.88,13306.0,86.8749,86.8847,86.7091,86.7091,13306.0
2024-10-07 13:40:00,88.89,88.94,88.77,88.93,62031.0,86.7188,86.7676,86.6018,86.7578,62031.0
2024-10-07 13:50:00,88.92,88.92,88.81,88.83,37695.0,86.7481,86.7481,86.6408,86.6603,37695.0
2024-10-07 14:00:00,88.83,88.92,88.71,88.92,36889.0,86.6603,86.7481,86.5432,86.7481,36889.0
2024-10-07 14:10:00,88.93,89.02,88.8,88.81,52098.0,86.7578,86.8456,86.631,86.6408,52098.0
2024-10-07 14:20:00,88.81,88.86,88.75,88.82,48966.0,86.6408,86.6896,86.5822,86.6505,48966.0
2024-10-07 14:30:00,88.82,88.88,88.68,88.77,74434.0,86.6505,86.7091,86.514,86.6018,74434.0
2024-10-07 14:40:00,88.79,88.87,88.68,88.7,45691.0,86.6213,86.6993,86.514,86.5335,45691.0
2024-10-07 14:50:00,88.7,88.76,88.67,88.74,29137.0,86.5335,86.592,86.5042,86.5725,29137.0
2024-10-07 15:00:00,88.75,88.84,88.71,88.78,43838.0,86.5822,86.67,86.5432,86.6115,43838.0
2024-10-07 15:10:00,88.8,88.84,88.71,88.81,43839.0,86.631,86.67,86.5432,86.6408,43839.0
2024-10-07 15:20:00,88.81,88.89,88.75,88.88,66283.0,86.6408,86.7188,86.5822,86.7091,66283.0
2024-10-07 15:30:00,88.88,88.92,88.67,88.73,61051.0,86.7091,86.7481,86.5042,86.5627,61051.0
2024-10-07 15:40:00,88.74,88.88,88.68,88.88,109216.0,86.5725,86.7091,86.514,86.7091,109216.0
2024-10-07 15:50:00,88.88,89.01,88.8,88.89,348159.0,86.7091,86.8359,86.631,86.7188,348159.0
2024-10-08 09:30:00,89.2,89.38,89.09,89.17,110919.0,87.0212,87.1969,86.9139,86.992,110919.0
2024-10-08 09:40:00,89.14,89.34,89.09,89.34,25601.0,86.9627,87.1578,86.9139,87.1578,25601.0
2024-10-08 09:50:00,89.35,89.35,89.09,89.12,38526.0,87.1676,87.1676,86.9139,86.9432,38526.0
2024-10-08 10:00:00,89.1,89.19,88.8,89.14,47911.0,86.9237,87.0115,86.631,86.9627,47911.0
2024-10-08 10:10:00,89.11,89.13,88.99,89.06,22218.0,86.9334,86.953,86.8164,86.8847,22218.0
2024-10-08 10:20:00,89.04,89.28,89.02,89.22,36562.0,86.8652,87.0993,86.8456,87.0408,36562.0
2024-10-08 10:30:00,89.21,89.26,89.14,89.19,29580.0,87.031,87.0798,86.9627,87.0115,29580.0
2024-10-08 10:40:00,89.19,89.3,89.1,89.1,41133.0,87.0115,87.1188,86.9237,86.9237,41133.0
2024-10-08 10:50:00,89.1,89.26,89.09,89.25,21775.0,86.9237,87.0798,86.9139,87.07,21775.0
2024-10-08 11:00:00,89.25,89.54,89.21,89.51,42325.0,87.07,87.3529,87.031,87.3237,42325.0
2024-10-08 11:10:00,89.55,89.57,89.5,89.54,45898.0,87.3627,87.3822,87.3139,87.3529,45898.0
2024-10-08 11:20:00,89.52,89.57,89.4,89.45,42810.0,87.3334,87.3822,87.2164,87.2651,42810.0
2024-10-08 11:30:00,89.45,89.54,89.42,89.43,41256.0,87.2651,87.3529,87.2359,87.2456,41256.0
2024-10-08 11:40:00,89.42,89.48,89.37,89.48,23922.0,87.2359,87.2944,87.1871,87.2944,23922.0
2024-10-08 11:50:00,89.48,89.53,89.47,89.51,19155.0,87.2944,87.3432,87.2847,87.3237,19155.0
2024-10-08 12:00:00,89.51,89.66,89.51,89.65,31986.0,87.3237,87.47,87.3237,87.4603,31986.0
2024-10-08 12:10:00,89.65,89.68,89.62,89.66,36057.0,87.4603,87.4895,87.431,87.47,36057.0
2024-10-08 12:20:00,89.67,89.67,89.62,89.63,19494.0,87.4798,87.4798,87.431,87.4407,19494.0
2024-10-08 12:30:00,89.64,89.7,89.59,89.7,19755.0,87.4505,87.509,87.4017,87.509,19755.0
2024-10-08 12:40:00,89.7,89.72,89.4,89.46,22861.0,87.509,87.5285,87.2164,87.2749,22861.0
2024-10-08 12:50:00,89.46,89.46,89.34,89.36,17447.0,87.2749,87.2749,87.1578,87.1773,17447.0
2024-10-08 13:00:00,89.36,89.36,89.13,89.15,28425.0,87.1773,87.1773,86.953,86.9725,28425.0
2024-10-08 13:10:00,89.15,89.26,89.13,89.24,27335.0,86.9725,87.0798,86.953,87.0603,27335.0
2024-10-08 13:20:00,89.25,89.34,89.24,89.33,20368.0,87.07,87.1578,87.0603,87.1481,20368.0
2024-10-08 13:30:00,89.33,89.38,89.24,89.27,37388.0,87.1481,87.1969,87.0603,87.0895,37388.0
2024-10-08 13:40:00,89.26,89.43,89.26,89.37,63696.0,87.0798,87.2456,87.0798,87.1871,63696.0
2024-10-08 13:50:00,89.36,89.45,89.36,89.37,30530.0,87.1773,87.2651,87.1773,87.1871,30530.0
2024-10-08 14:00:00,89.38,89.45,89.37,89.41,19177.0,87.1969,87.2651,87.1871,87.2261,19177.0
2024-10-08 14:10:00,89.4,89.42,89.36,89.41,19570.0,87.2164,87.2359,87.1773,87.2261,19570.0
2024-10-08 14:20:00,89.41,89.44,89.36,89.39,20195.0,87.2261,87.2554,87.1773,87.2066,20195.0
2024-10-08 14:30:00,89.4,89.45,89.38,89.45,22492.0,87.2164,87.2651,87.1969,87.2651,22492.0
2024-10-08 14:40:00,89.44,89.45,89.28,89.3,24020.0,87.2554,87.2651,87.0993,87.1188,24020.0
2024-10-08 14:50:00,89.3,89.31,89.22,89.24,20339.0,87.1188,87.1286,87.0408,87.0603,20339.0
2024-10-08 15:00:00,89.23,89.26,89.17,89.2,20140.0,87.0505,87.0798,86.992,87.0212,20140.0
2024-10-08 15:10:00,89.2,89.29,89.19,89.28,25008.0,87.0212,87.1091,87.0115,87.0993,25008.0
2024-10-08 15:20:00,89.29,89.38,89.27,89.3,34425.0,87.1091,87.1969,87.0895,87.1188,34425.0
2024-10-08 15:30:00,89.29,89.4,89.27,89.38,36480.0,87.1091,87.2164,87.0895,87.1969,36480.0
2024-10-08 15:40:00,89.39,89.5,89.38,89.45,50931.0,87.2066,87.3139,87.1969,87.2651,50931.0
2024-10-08 15:50:00,89.41,89.48,89.28,89.3,236068.0,87.2261,87.2944,87.0993,87.1188,236068.0
2024-10-09 09:30:00,89.72,89.75,89.21,89.55,70291.0,87.5285,87.5578,87.031,87.3627,70291.0
2024-10-09 09:40:00,89.54,89.99,89.54,89.97,38778.0,87.3529,87.792,87.3529,87.7724,38778.0
2024-10-09 09:50:00,89.95,90.0,89.74,89.85,118862.0,87.7529,87.8017,87.5481,87.6554,118862.0
2024-10-09 10:00:00,89.89,89.89,89.63,89.65,41318.0,87.6944,87.6944,87.4407,87.4603,41318.0
2024-10-09 10:10:00,89.63,89.69,89.39,89.4,368451.0,87.4407,87.4993,87.2066,87.2164,368451.0
2024-10-09 10:20:00,89.38,89.48,89.36,89.38,27288.0,87.1969,87.2944,87.1773,87.1969,27288.0
2024-10-09 10:30:00,89.41,89.44,89.28,89.37,40999.0,87.2261,87.2554,87.0993,87.1871,40999.0
2024-10-09 10:40:00,89.38,89.54,89.33,89.54,25432.0,87.1969,87.3529,87.1481,87.3529,25432.0
2024-10-09 10:50:00,89.52,89.61,89.47,89.59,22470.0,87.3334,87.4212,87.2847,87.4017,22470.0
2024-10-09 11:00:00,89.6,89.66,89.47,89.61,31098.0,87.4115,87.47,87.2847,87.4212,31098.0
2024-10-09 11:10:00,89.61,89.77,89.61,89.64,18471.0,87.4212,87.5773,87.4212,87.4505,18471.0
2024-10-09 11:20:00,89.64,89.69,89.54,89.56,30647.0,87.4505,87.4993,87.3529,87.3725,30647.0
2024-10-09 11:30:00,89.56,89.74,89.55,89.72,23372.0,87.3725,87.5481,87.3627,87.5285,23372.0
2024-10-09 11:40:00,89.72,89.96,89.72,89.89,30002.0,87.5285,87.7627,87.5285,87.6944,30002.0
2024-10-09 11:50:00,89.89,89.89,89.74,89.8,28016.0,87.6944,87.6944,87.5481,87.6066,28016.0
2024-10-09 12:00:00,89.81,89.83,89.76,89.82,24804.0,87.6163,87.6359,87.5676,87.6261,24804.0
2024-10-09 12:10:00,89.84,89.88,89.8,89.85,33805.0,87.6456,87.6846,87.6066,87.6554,33805.0
2024-10-09 12:20:00,89.83,89.88,89.58,89.58,31404.0,87.6359,87.6846,87.392,87.392,31404.0
2024-10-09 12:30:00,89.59,89.86,89.57,89.82,43171.0,87.4017,87.6651,87.3822,87.6261,43171.0
2024-10-09 12:40:00,89.81,89.84,89.74,89.81,23636.0,87.6163,87.6456,87.5481,87.6163,23636.0
2024-10-09 12:50:00,89.84,89.84,89.71,89.73,21207.0,87.6456,87.6456,87.5188,87.5383,21207.0
2024-10-09 13:00:00,89.73,89.74,89.44,89.46,42708.0,87.5383,87.5481,87.2554,87.2749,42708.0
2024-10-09 13:10:00,89.46,89.5,89.4,89.47,35587.0,87.2749,87.3139,87.2164,87.2847,35587.0
2024-10-09 13:20:00,89.46,89.46,89.34,89.34,20378.0,87.2749,87.2749,87.1578,87.1578,20378.0
2024-10-09 13:30:00,89.34,89.37,89.19,89.22,37710.0,87.1578,87.1871,87.0115,87.0408,37710.0
2024-10-09 13:40:00,89.22,89.22,88.92,88.96,47445.0,87.0408,87.0408,86.7481,86.7871,47445.0
2024-10-09 13:50:00,88.95,89.04,88.84,88.86,38839.0,86.7774,86.8652,86.67,86.6896,38839.0
2024-10-09 14:00:00,88.86,89.09,88.84,89.03,29670.0,86.6896,86.9139,86.67,86.8554,29670.0
2024-10-09 14:10:00,89.04,89.05,88.95,88.99,67039.0,86.8652,86.8749,86.7774,86.8164,67039.0
2024-10-09 14:20:00,88.99,89.01,88.91,88.92,30681.0,86.8164,86.8359,86.7383,86.7481,30681.0
2024-10-09 14:30:00,88.9,88.99,88.9,88.97,23328.0,86.7286,86.8164,86.7286,86.7969,23328.0
2024-10-09 14:40:00,88.97,89.0,88.89,88.92,30580.0,86.7969,86.8261,86.7188,86.7481,30580.0
2024-10-09 14:50:00,88.91,88.96,88.81,88.95,57461.0,86.7383,86.7871,86.6408,86.7774,57461.0
2024-10-09 15:00:00,88.92,88.99,88.84,88.93,45194.0,86.7481,86.8164,86.67,86.7578,45194.0
2024-10-09 15:10:00,88.92,89.05,88.9,89.05,37051.0,86.7481,86.8749,86.7286,86.8749,37051.0
2024-10-09 15:20:00,89.04,89.17,89.02,89.08,50149.0,86.8652,86.992,86.8456,86.9042,50149.0
2024-10-09 15:30:00,89.09,89.12,89.0,89.07,218869.0,86.9139,86.9432,86.8261,86.8944,218869.0
2024-10-09 15:40:00,89.05,89.1,88.98,89.03,62575.0,86.8749,86.9237,86.8066,86.8554,62575.0
2024-10-09 15:50:00,89.03,89.03,88.86,88.94,371350.0,86.8554,86.8554,86.6896,86.7676,371350.0
2024-10-10 09:30:00,88.97,89.78,88.97,89.56,78071.0,86.7969,87.5871,86.7969,87.3725,78071.0
2024-10-10 09:40:00,89.58,89.8,89.43,89.76,32831.0,87.392,87.6066,87.2456,87.5676,32831.0
2024-10-10 09:50:00,89.77,89.8,89.47,89.52,34795.0,87.5773,87.6066,87.2847,87.3334,34795.0
2024-10-10 10:00:00,89.5,89.56,89.42,89.45,30064.0,87.3139,87.3725,87.2359,87.2651,30064.0
2024-10-10 10:10:00,89.39,89.39,89.08,89.09,46601.0,87.2066,87.2066,86.9042,86.9139,46601.0
2024-10-10 10:20:00,89.11,89.24,88.99,89.03,21556.0,86.9334,87.0603,86.8164,86.8554,21556.0
2024-10-10 10:30:00,89.04,89.25,89.04,89.13,12890.0,86.8652,87.07,86.8652,86.953,12890.0
2024-10-10 10:40:00,89.13,89.14,88.87,88.94,33761.0,86.953,86.9627,86.6993,86.7676,33761.0
2024-10-10 10:50:00,88.89,89.03,88.89,88.99,21319.0,86.7188,86.8554,86.7188,86.8164,21319.0
2024-10-10 11:00:00,89.02,89.08,88.98,89.05,24162.0,86.8456,86.9042,86.8066,86.8749,24162.0
2024-10-10 11:10:00,89.06,89.16,89.05,89.08,23944.0,86.8847,86.9822,86.8749,86.9042,23944.0
2024-10-10 11:20:00,89.09,89.09,88.94,88.94,11206.0,86.9139,86.9139,86.7676,86.7676,11206.0
2024-10-10 11:30:00,88.95,88.95,88.83,88.88,17336.0,86.7774,86.7774,86.6603,86.7091,17336.0
2024-10-10 11:40:00,88.9,88.94,88.8,88.82,10930.0,86.7286,86.7676,86.631,86.6505,10930.0
2024-10-10 11:50:00,88.81,88.83,88.69,88.73,18048.0,86.6408,86.6603,86.5237,86.5627,18048.0
2024-10-10 12:00:00,88.73,88.76,88.67,88.73,20980.0,86.5627,86.592,86.5042,86.5627,20980.0
2024-10-10 12:10:00,88.73,88.83,88.7,88.79,14794.0,86.5627,86.6603,86.5335,86.6213,14794.0
2024-10-10 12:20:00,88.79,88.82,88.75,88.76,14929.0,86.6213,86.6505,86.5822,86.592,14929.0
2024-10-10 12:30:00,88.76,88.81,88.68,88.68,17517.0,86.592,86.6408,86.514,86.514,17517.0
2024-10-10 12:40:00,88.68,88.68,88.46,88.49,41483.0,86.514,86.514,86.2993,86.3286,41483.0
2024-10-10 12:50:00,88.48,88.53,88.35,88.36,25588.0,86.3188,86.3676,86.192,86.2018,25588.0
2024-10-10 13:00:00,88.37,88.49,88.33,88.47,30539.0,86.2115,86.3286,86.1725,86.3091,30539.0
2024-10-10 13:10:00,88.44,88.48,88.34,88.45,33061.0,86.2798,86.3188,86.1823,86.2896,33061.0
2024-10-10 13:20:00,88.45,88.49,88.42,88.45,22311.0,86.2896,86.3286,86.2603,86.2896,22311.0
2024-10-10 13:30:00,88.45,88.58,88.45,88.58,26434.0,86.2896,86.4164,86.2896,86.4164,26434.0
2024-10-10 13:40:00,88.59,88.64,88.57,88.64,20362.0,86.4261,86.4749,86.4066,86.4749,20362.0
2024-10-10 13:50:00,88.63,88.63,88.51,88.57,18358.0,86.4652,86.4652,86.3481,86.4066,18358.0
2024-10-10 14:00:00,88.56,88.57,88.51,88.54,21392.0,86.3969,86.4066,86.3481,86.3774,21392.0
2024-10-10 14:10:00,88.55,88.58,88.51,88.52,17581.0,86.3871,86.4164,86.3481,86.3579,17581.0
2024-10-10 14:20:00,88.52,88.58,88.41,88.41,33168.0,86.3579,86.4164,86.2505,86.2505,33168.0
2024-10-10 14:30:00,88.4,88.42,88.34,88.41,34431.0,86.2408,86.2603,86.1823,86.2505,34431.0
2024-10-10 14:40:00,88.4,88.42,88.33,88.39,26877.0,86.2408,86.2603,86.1725,86.231,26877.0
2024-10-10 14:50:00,88.37,88.37,88.26,88.29,29935.0,86.2115,86.2115,86.1042,86.1335,29935.0
2024-10-10 15:00:00,88.31,88.37,88.3,88.37,27165.0,86.153,86.2115,86.1432,86.2115,27165.0
2024-10-10 15:10:00,88.37,88.44,88.3,88.44,35965.0,86.2115,86.2798,86.1432,86.2798,35965.0
2024-10-10 15:20:00,88.44,88.46,88.38,88.4,42964.0,86.2798,86.2993,86.2213,86.2408,42964.0
2024-10-10 15:30:00,88.4,88.56,88.4,88.48,46621.0,86.2408,86.3969,86.2408,86.3188,46621.0
2024-10-10 15:40:00,88.49,88.54,88.4,88.42,58741.0,86.3286,86.3774,86.2408,86.2603,58741.0
2024-10-10 15:50:00,88.42,88.5,88.21,88.28,472630.0,86.2603,86.3383,86.0554,86.1237,472630.0
2024-10-11 09:30:00,88.61,88.71,88.4,88.56,72860.0,86.4457,86.5432,86.2408,86.3969,72860.0
2024-10-11 09:40:00,88.56,88.59,88.37,88.49,16832.0,86.3969,86.4261,86.2115,86.3286,16832.0
2024-10-11 09:50:00,88.47,88.52,88.32,88.41,37613.0,86.3091,86.3579,86.1627,86.2505,37613.0
2024-10-11 10:00:00,88.46,88.62,88.41,88.62,56385.0,86.2993,86.4554,86.2505,86.4554,56385.0
2024-10-11 10:10:00,88.65,88.9,88.62,88.86,35900.0,86.4847,86.7286,86.4554,86.6896,35900.0
2024-10-11 10:20:00,88.87,88.95,88.81,88.91,23451.0,86.6993,86.7774,86.6408,86.7383,23451.0
2024-10-11 10:30:00,88.9,88.9,88.62,88.67,31106.0,86.7286,86.7286,86.4554,86.5042,31106.0
2024-10-11 10:40:00,88.68,88.74,88.6,88.73,40975.0,86.514,86.5725,86.4359,86.5627,40975.0
2024-10-11 10:50:00,88.72,88.86,88.71,88.77,20943.0,86.553,86.6896,86.5432,86.6018,20943.0
2024-10-11 11:00:00,88.74,88.86,88.73,88.86,27590.0,86.5725,86.6896,86.5627,86.6896,27590.0
2024-10-11 11:10:00,88.85,88.97,88.84,88.88,169733.0,86.6798,86.7969,86.67,86.7091,169733.0
2024-10-11 11:20:00,88.9,88.92,88.74,88.78,25571.0,86.7286,86.7481,86.5725,86.6115,25571.0
2024-10-11 11:30:00,88.78,88.8,88.66,88.76,58404.0,86.6115,86.631,86.4944,86.592,58404.0
2024-10-11 11:40:00,88.76,88.8,88.66,88.7,33023.0,86.592,86.631,86.4944,86.5335,33023.0
2024-10-11 11:50:00,88.69,88.84,88.58,88.81,79867.0,86.5237,86.67,86.4164,86.6408,79867.0
2024-10-11 12:00:00,88.81,88.87,88.76,88.77,32738.0,86.6408,86.6993,86.592,86.6018,32738.0
2024-10-11 12:10:00,88.77,88.84,88.75,88.8,21023.0,86.6018,86.67,86.5822,86.631,21023.0
2024-10-11 12:20:00,88.8,88.9,88.79,88.85,12192.0,86.631,86.7286,86.6213,86.6798,12192.0
2024-10-11 12:30:00,88.84,88.86,88.8,88.82,26359.0,86.67,86.6896,86.631,86.6505,26359.0
2024-10-11 12:40:00,88.81,88.9,88.8,88.89,27661.0,86.6408,86.7286,86.631,86.7188,27661.0
2024-10-11 12:50:00,88.89,88.96,88.88,88.92,17658.0,86.7188,86.7871,86.7091,86.7481,17658.0
2024-10-11 13:00:00,88.93,88.94,88.81,88.82,16806.0,86.7578,86.7676,86.6408,86.6505,16806.0
2024-10-11 13:10:00,88.83,88.92,88.82,88.9,13886.0,86.6603,86.7481,86.6505,86.7286,13886.0
2024-10-11 13:20:00,88.9,88.9,88.84,88.86,10647.0,86.7286,86.7286,86.67,86.6896,10647.0
2024-10-11 13:30:00,88.85,88.86,88.8,88.84,25971.0,86.6798,86.6896,86.631,86.67,25971.0
2024-10-11 13:40:00,88.85,88.92,88.85,88.86,27123.0,86.6798,86.7481,86.6798,86.6896,27123.0
2024-10-11 13:50:00,88.84,88.87,88.79,88.85,23859.0,86.67,86.6993,86.6213,86.6798,23859.0
2024-10-11 14:00:00,88.83,88.86,88.8,88.82,60693.0,86.6603,86.6896,86.631,86.6505,60693.0
2024-10-11 14:10:00,88.81,88.89,88.8,88.89,32116.0,86.6408,86.7188,86.631,86.7188,32116.0
2024-10-11 14:20:00,88.86,88.87,88.75,88.77,48300.0,86.6896,86.6993,86.5822,86.6018,48300.0
2024-10-11 14:30:00,88.77,88.94,88.76,88.83,47846.0,86.6018,86.7676,86.592,86.6603,47846.0
2024-10-11 14:40:00,88.82,88.9,88.8,88.81,22243.0,86.6505,86.7286,86.631,86.6408,22243.0
2024-10-11 14:50:00,88.81,88.88,88.8,88.84,20790.0,86.6408,86.7091,86.631,86.67,20790.0
2024-10-11 15:00:00,88.84,88.94,88.84,88.93,44531.0,86.67,86.7676,86.67,86.7578,44531.0
2024-10-11 15:10:00,88.92,88.99,88.92,88.94,22079.0,86.7481,86.8164,86.7481,86.7676,22079.0
2024-10-11 15:20:00,88.95,89.0,88.93,88.98,48166.0,86.7774,86.8261,86.7578,86.8066,48166.0
2024-10-11 15:30:00,88.98,89.08,88.97,89.02,54756.0,86.8066,86.9042,86.7969,86.8456,54756.0
2024-10-11 15:40:00,89.02,89.05,88.9,88.94,96733.0,86.8456,86.8749,86.7286,86.7676,96733.0
2024-10-11 15:50:00,88.94,89.03,88.88,88.98,237966.0,86.7676,86.8554,86.7091,86.8066,237966.0
2024-10-14 09:30:00,88.75,89.36,88.75,89.34,42881.0,86.5822,87.1773,86.5822,87.1578,42881.0
2024-10-14 09:40:00,89.3,89.4,89.13,89.27,26086.0,87.1188,87.2164,86.953,87.0895,26086.0
2024-10-14 09:50:00,89.28,89.29,89.09,89.14,14635.0,87.0993,87.1091,86.9139,86.9627,14635.0
2024-10-14 10:00:00,89.17,89.24,89.11,89.17,30790.0,86.992,87.0603,86.9334,86.992,30790.0
2024-10-14 10:10:00,89.18,89.49,89.18,89.46,51819.0,87.0017,87.3042,87.0017,87.2749,51819.0
2024-10-14 10:20:00,89.46,89.49,89.3,89.31,22512.0,87.2749,87.3042,87.1188,87.1286,22512.0
2024-10-14 10:30:00,89.34,89.56,89.34,89.5,25097.0,87.1578,87.3725,87.1578,87.3139,25097.0
2024-10-14 10:40:00,89.52,89.58,89.44,89.44,30017.0,87.3334,87.392,87.2554,87.2554,30017.0
2024-10-14 10:50:00,89.41,89.58,89.4,89.57,29810.0,87.2261,87.392,87.2164,87.3822,29810.0
2024-10-14 11:00:00,89.56,89.68,89.45,89.45,19859.0,87.3725,87.4895,87.2651,87.2651,19859.0
2024-10-14 11:10:00,89.45,89.62,89.42,89.61,26998.0,87.2651,87.431,87.2359,87.4212,26998.0
2024-10-14 11:20:00,89.62,89.64,89.55,89.62,12703.0,87.431,87.4505,87.3627,87.431,12703.0
2024-10-14 11:30:00,89.63,89.7,89.59,89.66,23251.0,87.4407,87.509,87.4017,87.47,23251.0
2024-10-14 11:40:00,89.66,89.8,89.66,89.75,24438.0,87.47,87.6066,87.47,87.5578,24438.0
2024-10-14 11:50:00,89.73,89.75,89.67,89.68,10825.0,87.5383,87.5578,87.4798,87.4895,10825.0
2024-10-14 12:00:00,89.69,89.74,89.6,89.6,8452.0,87.4993,87.5481,87.4115,87.4115,8452.0
2024-10-14 12:10:00,89.61,89.69,89.59,89.65,6584.0,87.4212,87.4993,87.4017,87.4603,6584.0
2024-10-14 12:20:00,89.66,89.69,89.64,89.68,20039.0,87.47,87.4993,87.4505,87.4895,20039.0
2024-10-14 12:30:00,89.67,89.78,89.66,89.73,14145.0,87.4798,87.5871,87.47,87.5383,14145.0
2024-10-14 12:40:00,89.74,89.74,89.7,89.72,7139.0,87.5481,87.5481,87.509,87.5285,7139.0
2024-10-14 12:50:00,89.73,89.81,89.72,89.77,8770.0,87.5383,87.6163,87.5285,87.5773,8770.0
2024-10-14 13:00:00,89.8,89.81,89.71,89.72,21954.0,87.6066,87.6163,87.5188,87.5285,21954.0
2024-10-14 13:10:00,89.71,89.74,89.62,89.7,16071.0,87.5188,87.5481,87.431,87.509,16071.0
2024-10-14 13:20:00,89.69,89.71,89.63,89.7,8638.0,87.4993,87.5188,87.4407,87.509,8638.0
2024-10-14 13:30:00,89.69,89.7,89.63,89.64,22816.0,87.4993,87.509,87.4407,87.4505,22816.0
2024-10-14 13:40:00,89.64,89.68,89.62,89.68,15337.0,87.4505,87.4895,87.431,87.4895,15337.0
2024-10-14 13:50:00,89.67,89.73,89.67,89.72,20011.0,87.4798,87.5383,87.4798,87.5285,20011.0
2024-10-14 14:00:00,89.71,89.81,89.69,89.79,17842.0,87.5188,87.6163,87.4993,87.5968,17842.0
2024-10-14 14:10:00,89.8,89.8,89.71,89.74,11293.0,87.6066,87.6066,87.5188,87.5481,11293.0
2024-10-14 14:20:00,89.75,89.86,89.75,89.83,8975.0,87.5578,87.6651,87.5578,87.6359,8975.0
2024-10-14 14:30:00,89.82,89.88,89.8,89.85,44806.0,87.6261,87.6846,87.6066,87.6554,44806.0
2024-10-14 14:40:00,89.85,89.85,89.75,89.78,14556.0,87.6554,87.6554,87.5578,87.5871,14556.0
2024-10-14 14:50:00,89.78,89.81,89.76,89.8,13782.0,87.5871,87.6163,87.5676,87.6066,13782.0
2024-10-14 15:00:00,89.8,89.89,89.78,89.84,20644.0,87.6066,87.6944,87.5871,87.6456,20644.0
2024-10-14 15:10:00,89.84,89.87,89.81,89.86,45150.0,87.6456,87.6749,87.6163,87.6651,45150.0
2024-10-14 15:20:00,89.86,89.86,89.77,89.83,220183.0,87.6651,87.6651,87.5773,87.6359,220183.0
2024-10-14 15:30:00,89.84,89.87,89.75,89.79,31718.0,87.6456,87.6749,87.5578,87.5968,31718.0
2024-10-14 15:40:00,89.79,89.95,89.79,89.93,55519.0,87.5968,87.7529,87.5968,87.7334,55519.0
2024-10-14 15:50:00,89.93,89.94,89.81,89.88,249449.0,87.7334,87.7432,87.6163,87.6846,249449.0
2024-10-15 09:30:00,90.5,90.7,90.41,90.57,80897.0,88.2895,88.4846,88.2017,88.3578,80897.0
2024-10-15 09:40:00,90.53,90.53,90.35,90.52,20113.0,88.3188,88.3188,88.1432,88.309,20113.0
2024-10-15 09:50:00,90.51,90.64,90.37,90.46,26189.0,88.2993,88.4261,88.1627,88.2505,26189.0
2024-10-15 10:00:00,90.47,90.55,90.38,90.42,35126.0,88.2602,88.3383,88.1724,88.2114,35126.0
2024-10-15 10:10:00,90.48,90.85,90.46,90.79,47463.0,88.27,88.6309,88.2505,88.5724,47463.0
2024-10-15 10:20:00,90.79,91.04,90.78,91.02,106319.0,88.5724,88.8163,88.5627,88.7968,106319.0
2024-10-15 10:30:00,91.04,91.4,90.95,91.31,88810.0,88.8163,89.1675,88.7285,89.0797,88810.0
2024-10-15 10:40:00,91.31,91.39,90.92,90.99,101759.0,89.0797,89.1578,88.6992,88.7675,101759.0
2024-10-15 10:50:00,90.98,91.03,90.76,90.88,31914.0,88.7578,88.8066,88.5431,88.6602,31914.0
2024-10-15 11:00:00,90.91,91.03,90.8,91.01,53565.0,88.6895,88.8066,88.5822,88.787,53565.0
2024-10-15 11:10:00,91.02,91.05,90.74,90.92,32988.0,88.7968,88.8261,88.5236,88.6992,32988.0
2024-10-15 11:20:00,90.89,91.22,90.89,91.21,60095.0,88.67,88.9919,88.67,88.9822,60095.0
2024-10-15 11:30:00,91.22,91.29,91.11,91.29,30596.0,88.9919,89.0602,88.8846,89.0602,30596.0
2024-10-15 11:40:00,91.3,91.35,91.25,91.29,49421.0,89.07,89.1187,89.0212,89.0602,49421.0
2024-10-15 11:50:00,91.25,91.35,91.23,91.32,33045.0,89.0212,89.1187,89.0017,89.0895,33045.0
2024-10-15 12:00:00,91.29,91.34,91.21,91.21,29885.0,89.0602,89.109,88.9822,88.9822,29885.0
2024-10-15 12:10:00,91.22,91.22,91.04,91.04,26394.0,88.9919,88.9919,88.8163,88.8163,26394.0
2024-10-15 12:20:00,91.06,91.14,91.05,91.11,16762.0,88.8358,88.9139,88.8261,88.8846,16762.0
2024-10-15 12:30:00,91.11,91.22,91.07,91.2,19305.0,88.8846,88.9919,88.8456,88.9724,19305.0
2024-10-15 12:40:00,91.19,91.22,91.14,91.16,36806.0,88.9626,88.9919,88.9139,88.9334,36806.0
2024-10-15 12:50:00,91.16,91.31,91.15,91.27,19366.0,88.9334,89.0797,88.9236,89.0407,19366.0
2024-10-15 13:00:00,91.28,91.38,91.21,91.34,24521.0,89.0504,89.148,88.9822,89.109,24521.0
2024-10-15 13:10:00,91.34,91.38,91.25,91.35,16980.0,89.109,89.148,89.0212,89.1187,16980.0
2024-10-15 13:20:00,91.36,91.38,91.31,91.33,18018.0,89.1285,89.148,89.0797,89.0992,18018.0
2024-10-15 13:30:00,91.32,91.34,91.26,91.28,44955.0,89.0895,89.109,89.0309,89.0504,44955.0
2024-10-15 13:40:00,91.29,91.33,91.22,91.24,22908.0,89.0602,89.0992,88.9919,89.0114,22908.0
2024-10-15 13:50:00,91.25,91.27,91.05,91.13,28750.0,89.0212,89.0407,88.8261,88.9041,28750.0
2024-10-15 14:00:00,91.13,91.15,90.98,91.06,17244.0,88.9041,88.9236,88.7578,88.8358,17244.0
2024-10-15 14:10:00,91.06,91.09,90.92,90.94,25227.0,88.8358,88.8651,88.6992,88.7187,25227.0
2024-10-15 14:20:00,90.92,90.93,90.82,90.89,28574.0,88.6992,88.709,88.6017,88.67,28574.0
2024-10-15 14:30:00,90.88,90.88,90.74,90.78,30907.0,88.6602,88.6602,88.5236,88.5627,30907.0
2024-10-15 14:40:00,90.77,90.77,90.67,90.76,26065.0,88.5529,88.5529,88.4553,88.5431,26065.0
2024-10-15 14:50:00,90.75,90.8,90.72,90.79,21664.0,88.5334,88.5822,88.5041,88.5724,21664.0
2024-10-15 15:00:00,90.79,90.82,90.71,90.71,43034.0,88.5724,88.6017,88.4944,88.4944,43034.0
2024-10-15 15:10:00,90.69,90.78,90.66,90.72,33986.0,88.4749,88.5627,88.4456,88.5041,33986.0
2024-10-15 15:20:00,90.73,90.81,90.71,90.75,31860.0,88.5139,88.5919,88.4944,88.5334,31860.0
2024-10-15 15:30:00,90.74,90.93,90.73,90.93,50434.0,88.5236,88.709,88.5139,88.709,50434.0
2024-10-15 15:40:00,90.93,90.96,90.8,90.84,46828.0,88.709,88.7383,88.5822,88.6212,46828.0
2024-10-15 15:50:00,90.86,90.89,90.64,90.74,280580.0,88.6407,88.67,88.4261,88.5236,280580.0
2024-10-16 09:30:00,90.98,91.0,90.6,90.82,101908.0,88.7578,88.7773,88.3871,88.6017,101908.0
2024-10-16 09:40:00,90.84,91.15,90.81,91.13,20118.0,88.6212,88.9236,88.5919,88.9041,20118.0
2024-10-16 09:50:00,91.18,91.43,91.18,91.41,31283.0,88.9529,89.1968,88.9529,89.1773,31283.0
2024-10-16 10:00:00,91.42,91.49,91.37,91.41,42939.0,89.187,89.2553,89.1382,89.1773,42939.0
2024-10-16 10:10:00,91.4,91.44,91.17,91.37,41678.0,89.1675,89.2065,88.9431,89.1382,41678.0
2024-10-16 10:20:00,91.36,91.37,91.17,91.23,19679.0,89.1285,89.1382,88.9431,89.0017,19679.0
2024-10-16 10:30:00,91.2,91.39,91.13,91.38,23514.0,88.9724,89.1578,88.9041,89.148,23514.0
2024-10-16 10:40:00,91.38,91.46,91.28,91.3,19311.0,89.148,89.226,89.0504,89.07,19311.0
2024-10-16 10:50:00,91.32,91.42,91.27,91.42,17177.0,89.0895,89.187,89.0407,89.187,17177.0
2024-10-16 11:00:00,91.43,91.45,91.35,91.37,26385.0,89.1968,89.2163,89.1187,89.1382,26385.0
2024-10-16 11:10:00,91.36,91.52,91.36,91.48,26997.0,89.1285,89.2846,89.1285,89.2456,26997.0
2024-10-16 11:20:00,91.47,91.6,91.45,91.55,35781.0,89.2358,89.3626,89.2163,89.3138,35781.0
2024-10-16 11:30:00,91.56,91.59,91.48,91.54,16403.0,89.3236,89.3529,89.2456,89.3041,16403.0
2024-10-16 11:40:00,91.55,91.7,91.51,91.65,29837.0,89.3138,89.4602,89.2748,89.4114,29837.0
2024-10-16 11:50:00,91.65,91.65,91.55,91.59,19997.0,89.4114,89.4114,89.3138,89.3529,19997.0
2024-10-16 12:00:00,91.61,91.62,91.52,91.58,19929.0,89.3724,89.3821,89.2846,89.3431,19929.0
2024-10-16 12:10:00,91.58,91.67,91.57,91.64,39919.0,89.3431,89.4309,89.3334,89.4017,39919.0
2024-10-16 12:20:00,91.64,91.66,91.57,91.6,10254.0,89.4017,89.4212,89.3334,89.3626,10254.0
2024-10-16 12:30:00,91.61,91.75,91.57,91.71,31819.0,89.3724,89.509,89.3334,89.4699,31819.0
2024-10-16 12:40:00,91.73,91.86,91.7,91.84,33513.0,89.4895,89.6163,89.4602,89.5968,33513.0
2024-10-16 12:50:00,91.84,91.88,91.78,91.81,25367.0,89.5968,89.6358,89.5382,89.5675,25367.0
2024-10-16 13:00:00,91.82,91.9,91.8,91.84,41784.0,89.5773,89.6553,89.5577,89.5968,41784.0
2024-10-16 13:10:00,91.84,91.9,91.83,91.89,23674.0,89.5968,89.6553,89.587,89.6455,23674.0
2024-10-16 13:20:00,91.9,91.92,91.81,91.87,88079.0,89.6553,89.6748,89.5675,89.626,88079.0
2024-10-16 13:30:00,91.87,91.88,91.77,91.86,31259.0,89.626,89.6358,89.5285,89.6163,31259.0
2024-10-16 13:40:00,91.86,91.91,91.85,91.86,35722.0,89.6163,89.6651,89.6065,89.6163,35722.0
2024-10-16 13:50:00,91.88,92.01,91.82,91.99,62895.0,89.6358,89.7626,89.5773,89.7431,62895.0
2024-10-16 14:00:00,91.98,92.07,91.97,92.0,26820.0,89.7333,89.8211,89.7236,89.7529,26820.0
2024-10-16 14:10:00,92.0,92.03,91.97,92.02,19951.0,89.7529,89.7821,89.7236,89.7724,19951.0
2024-10-16 14:20:00,92.02,92.09,92.0,92.06,33906.0,89.7724,89.8407,89.7529,89.8114,33906.0
2024-10-16 14:30:00,92.07,92.19,92.07,92.14,44358.0,89.8211,89.9382,89.8211,89.8894,44358.0
2024-10-16 14:40:00,92.13,92.16,92.09,92.09,22466.0,89.8797,89.9089,89.8407,89.8407,22466.0
2024-10-16 14:50:00,92.09,92.17,92.05,92.08,56806.0,89.8407,89.9187,89.8016,89.8309,56806.0
2024-10-16 15:00:00,92.09,92.12,92.04,92.09,45670.0,89.8407,89.8699,89.7919,89.8407,45670.0
2024-10-16 15:10:00,92.1,92.19,92.1,92.18,41596.0,89.8504,89.9382,89.8504,89.9285,41596.0
2024-10-16 15:20:00,92.18,92.19,92.08,92.14,55365.0,89.9285,89.9382,89.8309,89.8894,55365.0
2024-10-16 15:30:00,92.14,92.36,92.1,92.34,70546.0,89.8894,90.1041,89.8504,90.0846,70546.0
2024-10-16 15:40:00,92.34,92.44,92.34,92.4,83390.0,90.0846,90.1821,90.0846,90.1431,83390.0
2024-10-16 15:50:00,92.4,92.46,92.23,92.27,322176.0,90.1431,90.2016,89.9772,90.0163,322176.0
2024-10-17 09:30:00,92.31,92.51,92.03,92.04,78457.0,90.0553,90.2504,89.7821,89.7919,78457.0
2024-10-17 09:40:00,92.06,92.21,92.01,92.15,49667.0,89.8114,89.9577,89.7626,89.8992,49667.0
2024-10-17 09:50:00,92.18,92.64,92.14,92.64,44203.0,89.9285,90.3772,89.8894,90.3772,44203.0
2024-10-17 10:00:00,92.66,92.78,92.52,92.77,57214.0,90.3967,90.5138,90.2602,90.504,57214.0
2024-10-17 10:10:00,92.77,92.8,92.64,92.65,33352.0,90.504,90.5333,90.3772,90.387,33352.0
2024-10-17 10:20:00,92.65,92.66,92.49,92.63,33949.0,90.387,90.3967,90.2309,90.3675,33949.0
2024-10-17 10:30:00,92.61,92.76,92.59,92.62,48177.0,90.348,90.4943,90.3284,90.3577,48177.0
2024-10-17 10:40:00,92.62,92.77,92.59,92.68,26577.0,90.3577,90.504,90.3284,90.4162,26577.0
2024-10-17 10:50:00,92.68,92.79,92.68,92.72,18485.0,90.4162,90.5236,90.4162,90.4553,18485.0
2024-10-17 11:00:00,92.72,92.76,92.45,92.47,29830.0,90.4553,90.4943,90.1919,90.2114,29830.0
2024-10-17 11:10:00,92.47,92.57,92.45,92.52,83437.0,90.2114,90.3089,90.1919,90.2602,83437.0
2024-10-17 11:20:00,92.52,92.53,92.39,92.53,33012.0,90.2602,90.2699,90.1333,90.2699,33012.0
2024-10-17 11:30:00,92.53,92.54,92.42,92.43,27520.0,90.2699,90.2797,90.1626,90.1724,27520.0
2024-10-17 11:40:00,92.43,92.52,92.35,92.42,23230.0,90.1724,90.2602,90.0943,90.1626,23230.0
2024-10-17 11:50:00,92.4,92.58,92.4,92.46,109423.0,90.1431,90.3187,90.1431,90.2016,109423.0
2024-10-17 12:00:00,92.46,92.65,92.41,92.57,25977.0,90.2016,90.387,90.1528,90.3089,25977.0
2024-10-17 12:10:00,92.58,92.6,92.48,92.52,19837.0,90.3187,90.3382,90.2211,90.2602,19837.0
2024-10-17 12:20:00,92.53,92.72,92.53,92.69,30069.0,90.2699,90.4553,90.2699,90.426,30069.0
2024-10-17 12:30:00,92.69,92.81,92.68,92.72,30813.0,90.426,90.5431,90.4162,90.4553,30813.0
2024-10-17 12:40:00,92.72,92.83,92.7,92.81,29465.0,90.4553,90.5626,90.4358,90.5431,29465.0
2024-10-17 12:50:00,92.8,92.85,92.68,92.73,29110.0,90.5333,90.5821,90.4162,90.465,29110.0
2024-10-17 13:00:00,92.74,92.75,92.56,92.65,25494.0,90.4748,90.4845,90.2992,90.387,25494.0
2024-10-17 13:10:00,92.66,92.66,92.58,92.63,22131.0,90.3967,90.3967,90.3187,90.3675,22131.0
2024-10-17 13:20:00,92.63,92.66,92.46,92.54,22102.0,90.3675,90.3967,90.2016,90.2797,22102.0
2024-10-17 13:30:00,92.55,92.55,92.39,92.43,40456.0,90.2894,90.2894,90.1333,90.1724,40456.0
2024-10-17 13:40:00,92.43,92.53,92.41,92.49,40726.0,90.1724,90.2699,90.1528,90.2309,40726.0
2024-10-17 13:50:00,92.49,92.6,92.45,92.55,29293.0,90.2309,90.3382,90.1919,90.2894,29293.0
2024-10-17 14:00:00,92.54,92.55,92.39,92.45,28075.0,90.2797,90.2894,90.1333,90.1919,28075.0
2024-10-17 14:10:00,92.45,92.49,92.39,92.45,36936.0,90.1919,90.2309,90.1333,90.1919,36936.0
2024-10-17 14:20:00,92.46,92.66,92.46,92.62,30196.0,90.2016,90.3967,90.2016,90.3577,30196.0
2024-10-17 14:30:00,92.6,92.66,92.57,92.63,30496.0,90.3382,90.3967,90.3089,90.3675,30496.0
2024-10-17 14:40:00,92.63,92.64,92.51,92.51,26172.0,90.3675,90.3772,90.2504,90.2504,26172.0
2024-10-17 14:50:00,92.51,92.61,92.49,92.54,35434.0,90.2504,90.348,90.2309,90.2797,35434.0
2024-10-17 15:00:00,92.54,92.57,92.43,92.56,52228.0,90.2797,90.3089,90.1724,90.2992,52228.0
2024-10-17 15:10:00,92.57,92.65,92.52,92.63,51895.0,90.3089,90.387,90.2602,90.3675,51895.0
2024-10-17 15:20:00,92.64,92.79,92.63,92.78,207486.0,90.3772,90.5236,90.3675,90.5138,207486.0
2024-10-17 15:30:00,92.78,92.85,92.68,92.83,84037.0,90.5138,90.5821,90.4162,90.5626,84037.0
2024-10-17 15:40:00,92.83,92.84,92.7,92.73,180420.0,90.5626,90.5723,90.4358,90.465,180420.0
2024-10-17 15:50:00,92.74,92.78,92.55,92.72,398082.0,90.4748,90.5138,90.2894,90.4553,398082.0
2024-10-18 09:30:00,92.7,92.7,92.02,92.27,364325.0,90.4358,90.4358,89.7724,90.0163,364325.0
2024-10-18 09:40:00,92.28,92.55,92.05,92.55,58169.0,90.026,90.2894,89.8016,90.2894,58169.0
2024-10-18 09:50:00,92.53,92.55,92.41,92.55,37538.0,90.2699,90.2894,90.1528,90.2894,37538.0
2024-10-18 10:00:00,92.59,92.64,92.47,92.49,64511.0,90.3284,90.3772,90.2114,90.2309,64511.0
2024-10-18 10:10:00,92.49,92.67,92.48,92.63,32442.0,90.2309,90.4065,90.2211,90.3675,32442.0
2024-10-18 10:20:00,92.62,92.69,92.54,92.58,26621.0,90.3577,90.426,90.2797,90.3187,26621.0
2024-10-18 10:30:00,92.58,92.69,92.52,92.69,34391.0,90.3187,90.426,90.2602,90.426,34391.0
2024-10-18 10:40:00,92.69,92.73,92.65,92.66,30069.0,90.426,90.465,90.387,90.3967,30069.0
2024-10-18 10:50:00,92.66,92.99,92.66,92.97,72805.0,90.3967,90.7187,90.3967,90.6992,72805.0
2024-10-18 11:00:00,92.98,92.99,92.81,92.88,59920.0,90.7089,90.7187,90.5431,90.6114,59920.0
2024-10-18 11:10:00,92.89,93.0,92.88,92.99,38578.0,90.6211,90.7284,90.6114,90.7187,38578.0
2024-10-18 11:20:00,93.0,93.03,92.95,92.98,25288.0,90.7284,90.7577,90.6797,90.7089,25288.0
2024-10-18 11:30:00,92.97,93.06,92.9,93.04,32008.0,90.6992,90.787,90.6309,90.7675,32008.0
2024-10-18 11:40:00,93.04,93.08,93.02,93.08,16733.0,90.7675,90.8065,90.7479,90.8065,16733.0
2024-10-18 11:50:00,93.08,93.11,93.04,93.09,19887.0,90.8065,90.8357,90.7675,90.8162,19887.0
2024-10-18 12:00:00,93.09,93.11,93.06,93.09,19831.0,90.8162,90.8357,90.787,90.8162,19831.0
2024-10-18 12:10:00,93.09,93.15,93.07,93.12,94328.0,90.8162,90.8748,90.7967,90.8455,94328.0
2024-10-18 12:20:00,93.12,93.15,92.99,93.08,27752.0,90.8455,90.8748,90.7187,90.8065,27752.0
2024-10-18 12:30:00,93.08,93.17,93.07,93.16,23415.0,90.8065,90.8943,90.7967,90.8845,23415.0
2024-10-18 12:40:00,93.17,93.23,93.16,93.18,22574.0,90.8943,90.9528,90.8845,90.904,22574.0
2024-10-18 12:50:00,93.19,93.29,93.18,93.22,29818.0,90.9138,91.0113,90.904,90.9431,29818.0
2024-10-18 13:00:00,93.22,93.31,93.22,93.29,17580.0,90.9431,91.0309,90.9431,91.0113,17580.0
2024-10-18 13:10:00,93.3,93.35,93.17,93.17,20085.0,91.0211,91.0699,90.8943,90.8943,20085.0
2024-10-18 13:20:00,93.17,93.19,93.11,93.11,18597.0,90.8943,90.9138,90.8357,90.8357,18597.0
2024-10-18 13:30:00,93.11,93.13,93.05,93.06,26477.0,90.8357,90.8553,90.7772,90.787,26477.0
2024-10-18 13:40:00,93.06,93.13,93.03,93.06,22371.0,90.787,90.8553,90.7577,90.787,22371.0
2024-10-18 13:50:00,93.06,93.13,93.03,93.06,20682.0,90.787,90.8553,90.7577,90.787,20682.0
2024-10-18 14:00:00,93.07,93.15,93.03,93.15,26694.0,90.7967,90.8748,90.7577,90.8748,26694.0
2024-10-18 14:10:00,93.15,93.21,93.14,93.18,27421.0,90.8748,90.9333,90.865,90.904,27421.0
2024-10-18 14:20:00,93.18,93.32,93.17,93.28,16899.0,90.904,91.0406,90.8943,91.0016,16899.0
2024-10-18 14:30:00,93.29,93.3,93.22,93.25,20916.0,91.0113,91.0211,90.9431,90.9723,20916.0
2024-10-18 14:40:00,93.25,93.31,93.23,93.27,17998.0,90.9723,91.0309,90.9528,90.9918,17998.0
2024-10-18 14:50:00,93.26,93.31,93.21,93.21,29142.0,90.9821,91.0309,90.9333,90.9333,29142.0
2024-10-18 15:00:00,93.2,93.22,93.07,93.2,114629.0,90.9235,90.9431,90.7967,90.9235,114629.0
2024-10-18 15:10:00,93.2,93.25,93.15,93.16,31182.0,90.9235,90.9723,90.8748,90.8845,31182.0
2024-10-18 15:20:00,93.16,93.16,93.04,93.06,27234.0,90.8845,90.8845,90.7675,90.787,27234.0
2024-10-18 15:30:00,93.06,93.15,93.01,93.15,43912.0,90.787,90.8748,90.7382,90.8748,43912.0
2024-10-18 15:40:00,93.15,93.16,92.99,93.13,71251.0,90.8748,90.8845,90.7187,90.8553,71251.0
2024-10-18 15:50:00,93.14,93.34,93.12,93.24,226138.0,90.865,91.0601,90.8455,90.9626,226138.0
2024-10-21 09:30:00,93.42,93.54,93.21,93.39,89990.0,91.1382,91.2552,90.9333,91.1089,89990.0
2024-10-21 09:40:00,93.4,93.71,93.36,93.7,54413.0,91.1187,91.4211,91.0796,91.4113,54413.0
2024-10-21 09:50:00,93.71,93.73,93.36,93.38,24049.0,91.4211,91.4406,91.0796,91.0992,24049.0
2024-10-21 10:00:00,93.35,93.42,93.23,93.29,36199.0,91.0699,91.1382,90.9528,91.0113,36199.0
2024-10-21 10:10:00,93.29,93.38,93.21,93.25,17992.0,91.0113,91.0992,90.9333,90.9723,17992.0
2024-10-21 10:20:00,93.26,93.45,93.25,93.34,34484.0,90.9821,91.1674,90.9723,91.0601,34484.0
2024-10-21 10:30:00,93.34,93.49,93.23,93.47,15575.0,91.0601,91.2065,90.9528,91.187,15575.0
2024-10-21 10:40:00,93.48,93.51,93.3,93.3,27068.0,91.1967,91.226,91.0211,91.0211,27068.0
2024-10-21 10:50:00,93.29,93.36,93.14,93.14,26013.0,91.0113,91.0796,90.865,90.865,26013.0
2024-10-21 11:00:00,93.12,93.16,92.9,92.91,46283.0,90.8455,90.8845,90.6309,90.6406,46283.0
2024-10-21 11:10:00,92.92,92.92,92.69,92.78,16658.0,90.6504,90.6504,90.426,90.5138,16658.0
2024-10-21 11:20:00,92.81,92.91,92.77,92.8,69006.0,90.5431,90.6406,90.504,90.5333,69006.0
2024-10-21 11:30:00,92.8,92.82,92.72,92.75,24559.0,90.5333,90.5528,90.4553,90.4845,24559.0
2024-10-21 11:40:00,92.74,92.85,92.73,92.82,18115.0,90.4748,90.5821,90.465,90.5528,18115.0
2024-10-21 11:50:00,92.85,92.91,92.78,92.81,29256.0,90.5821,90.6406,90.5138,90.5431,29256.0
2024-10-21 12:00:00,92.82,92.84,92.64,92.74,18622.0,90.5528,90.5723,90.3772,90.4748,18622.0
2024-10-21 12:10:00,92.73,92.77,92.61,92.66,37407.0,90.465,90.504,90.348,90.3967,37407.0
2024-10-21 12:20:00,92.66,92.79,92.64,92.74,13913.0,90.3967,90.5236,90.3772,90.4748,13913.0
2024-10-21 12:30:00,92.75,92.77,92.69,92.7,16181.0,90.4845,90.504,90.426,90.4358,16181.0
2024-10-21 12:40:00,92.7,92.7,92.63,92.68,36139.0,90.4358,90.4358,90.3675,90.4162,36139.0
2024-10-21 12:50:00,92.69,92.72,92.65,92.67,22298.0,90.426,90.4553,90.387,90.4065,22298.0
2024-10-21 13:00:00,92.67,92.92,92.66,92.9,60555.0,90.4065,90.6504,90.3967,90.6309,60555.0
2024-10-21 13:10:00,92.93,92.94,92.77,92.85,16506.0,90.6601,90.6699,90.504,90.5821,16506.0
2024-10-21 13:20:00,92.88,92.93,92.79,92.79,18343.0,90.6114,90.6601,90.5236,90.5236,18343.0
2024-10-21 13:30:00,92.78,92.78,92.67,92.7,19086.0,90.5138,90.5138,90.4065,90.4358,19086.0
2024-10-21 13:40:00,92.7,92.78,92.7,92.78,12797.0,90.4358,90.5138,90.4358,90.5138,12797.0
2024-10-21 13:50:00,92.78,92.84,92.75,92.84,17830.0,90.5138,90.5723,90.4845,90.5723,17830.0
2024-10-21 14:00:00,92.84,93.06,92.83,93.06,34873.0,90.5723,90.787,90.5626,90.787,34873.0
2024-10-21 14:10:00,93.05,93.05,92.97,93.0,23339.0,90.7772,90.7772,90.6992,90.7284,23339.0
2024-10-21 14:20:00,93.0,93.02,92.92,92.95,19920.0,90.7284,90.7479,90.6504,90.6797,19920.0
2024-10-21 14:30:00,92.95,92.97,92.88,92.96,16915.0,90.6797,90.6992,90.6114,90.6894,16915.0
2024-10-21 14:40:00,92.95,92.99,92.95,92.98,17823.0,90.6797,90.7187,90.6797,90.7089,17823.0
2024-10-21 14:50:00,92.98,92.99,92.89,92.91,23756.0,90.7089,90.7187,90.6211,90.6406,23756.0
2024-10-21 15:00:00,92.91,92.94,92.88,92.92,26476.0,90.6406,90.6699,90.6114,90.6504,26476.0
2024-10-21 15:10:00,92.93,93.03,92.91,93.03,26161.0,90.6601,90.7577,90.6406,90.7577,26161.0
2024-10-21 15:20:00,93.03,93.04,92.98,93.03,36032.0,90.7577,90.7675,90.7089,90.7577,36032.0
2024-10-21 15:30:00,93.02,93.02,92.8,92.84,48091.0,90.7479,90.7479,90.5333,90.5723,48091.0
2024-10-21 15:40:00,92.84,92.91,92.82,92.85,50405.0,90.5723,90.6406,90.5528,90.5821,50405.0
2024-10-21 15:50:00,92.84,92.89,92.66,92.73,324295.0,90.5723,90.6211,90.3967,90.465,324295.0
2024-10-22 09:30:00,92.35,92.72,92.21,92.38,69129.0,90.0943,90.4553,89.9577,90.1236,69129.0
2024-10-22 09:40:00,92.4,92.62,92.27,92.53,20095.0,90.1431,90.3577,90.0163,90.2699,20095.0
2024-10-22 09:50:00,92.53,92.77,92.51,92.64,89078.0,90.2699,90.504,90.2504,90.3772,89078.0
2024-10-22 10:00:00,92.61,92.75,92.48,92.52,36275.0,90.348,90.4845,90.2211,90.2602,36275.0
2024-10-22 10:10:00,92.52,92.64,92.34,92.38,51219.0,90.2602,90.3772,90.0846,90.1236,51219.0
2024-10-22 10:20:00,92.38,92.46,92.25,92.3,53828.0,90.1236,90.2016,89.9968,90.0455,53828.0
2024-10-22 10:30:00,92.29,92.29,92.11,92.19,22077.0,90.0358,90.0358,89.8602,89.9382,22077.0
2024-10-22 10:40:00,92.22,92.62,92.22,92.61,26702.0,89.9675,90.3577,89.9675,90.348,26702.0
2024-10-22 10:50:00,92.6,92.66,92.51,92.63,23098.0,90.3382,90.3967,90.2504,90.3675,23098.0
2024-10-22 11:00:00,92.62,92.94,92.6,92.9,26100.0,90.3577,90.6699,90.3382,90.6309,26100.0
2024-10-22 11:10:00,92.9,93.05,92.9,93.05,22000.0,90.6309,90.7772,90.6309,90.7772,22000.0
2024-10-22 11:20:00,93.05,93.05,92.97,93.0,24087.0,90.7772,90.7772,90.6992,90.7284,24087.0
2024-10-22 11:30:00,92.99,93.09,92.99,93.07,18990.0,90.7187,90.8162,90.7187,90.7967,18990.0
2024-10-22 11:40:00,93.09,93.09,93.0,93.01,11957.0,90.8162,90.8162,90.7284,90.7382,11957.0
2024-10-22 11:50:00,93.01,93.07,92.95,92.97,31430.0,90.7382,90.7967,90.6797,90.6992,31430.0
2024-10-22 12:00:00,92.97,93.01,92.95,92.97,18765.0,90.6992,90.7382,90.6797,90.6992,18765.0
2024-10-22 12:10:00,92.97,93.06,92.97,93.0,26819.0,90.6992,90.787,90.6992,90.7284,26819.0
2024-10-22 12:20:00,93.0,93.05,92.97,93.01,37349.0,90.7284,90.7772,90.6992,90.7382,37349.0
2024-10-22 12:30:00,93.01,93.13,93.0,93.09,33477.0,90.7382,90.8553,90.7284,90.8162,33477.0
2024-10-22 12:40:00,93.08,93.12,92.98,93.0,13729.0,90.8065,90.8455,90.7089,90.7284,13729.0
2024-10-22 12:50:00,93.01,93.07,93.0,93.04,18217.0,90.7382,90.7967,90.7284,90.7675,18217.0
2024-10-22 13:00:00,93.03,93.12,92.97,93.0,35487.0,90.7577,90.8455,90.6992,90.7284,35487.0
2024-10-22 13:10:00,93.0,93.02,92.94,92.95,22298.0,90.7284,90.7479,90.6699,90.6797,22298.0
2024-10-22 13:20:00,92.95,93.02,92.93,93.02,13643.0,90.6797,90.7479,90.6601,90.7479,13643.0
2024-10-22 13:30:00,93.01,93.02,92.82,92.83,25517.0,90.7382,90.7479,90.5528,90.5626,25517.0
2024-10-22 13:40:00,92.83,92.97,92.83,92.88,17085.0,90.5626,90.6992,90.5626,90.6114,17085.0
2024-10-22 13:50:00,92.88,92.91,92.86,92.9,14426.0,90.6114,90.6406,90.5919,90.6309,14426.0
2024-10-22 14:00:00,92.9,92.96,92.88,92.88,14655.0,90.6309,90.6894,90.6114,90.6114,14655.0
2024-10-22 14:10:00,92.9,93.0,92.9,92.98,22924.0,90.6309,90.7284,90.6309,90.7089,22924.0
2024-10-22 14:20:00,92.96,92.99,92.92,92.93,15953.0,90.6894,90.7187,90.6504,90.6601,15953.0
2024-10-22 14:30:00,92.94,92.97,92.89,92.9,16407.0,90.6699,90.6992,90.6211,90.6309,16407.0
2024-10-22 14:40:00,92.9,92.95,92.88,92.89,16615.0,90.6309,90.6797,90.6114,90.6211,16615.0
2024-10-22 14:50:00,92.9,92.97,92.9,92.94,16681.0,90.6309,90.6992,90.6309,90.6699,16681.0
2024-10-22 15:00:00,92.93,92.99,92.88,92.98,25009.0,90.6601,90.7187,90.6114,90.7089,25009.0
2024-10-22 15:10:00,92.98,93.09,92.98,93.06,20413.0,90.7089,90.8162,90.7089,90.787,20413.0
2024-10-22 15:20:00,93.07,93.08,93.03,93.05,24319.0,90.7967,90.8065,90.7577,90.7772,24319.0
2024-10-22 15:30:00,93.06,93.17,93.02,93.14,31572.0,90.787,90.8943,90.7479,90.865,31572.0
2024-10-22 15:40:00,93.13,93.19,93.08,93.15,52033.0,90.8553,90.9138,90.8065,90.8748,52033.0
2024-10-22 15:50:00,93.14,93.18,93.05,93.07,178084.0,90.865,90.904,90.7772,90.7967,178084.0
2024-10-23 09:30:00,92.91,93.73,92.83,93.56,107003.0,90.6406,91.4406,90.5626,91.2748,107003.0
2024-10-23 09:40:00,93.61,93.9,93.35,93.83,92891.0,91.3235,91.6064,91.0699,91.5382,92891.0
2024-10-23 09:50:00,93.85,93.89,93.48,93.55,46552.0,91.5577,91.5967,91.1967,91.265,46552.0
2024-10-23 10:00:00,93.56,93.79,93.44,93.78,58726.0,91.2748,91.4991,91.1577,91.4894,58726.0
2024-10-23 10:10:00,93.79,93.79,93.36,93.42,30413.0,91.4991,91.4991,91.0796,91.1382,30413.0
2024-10-23 10:20:00,93.42,93.5,93.26,93.43,35961.0,91.1382,91.2162,90.9821,91.1479,35961.0
2024-10-23 10:30:00,93.42,93.56,93.38,93.54,36624.0,91.1382,91.2748,91.0992,91.2552,36624.0
2024-10-23 10:40:00,93.55,93.56,93.39,93.41,23665.0,91.265,91.2748,91.1089,91.1284,23665.0
2024-10-23 10:50:00,93.41,93.58,93.35,93.56,24250.0,91.1284,91.2943,91.0699,91.2748,24250.0
2024-10-23 11:00:00,93.59,93.63,93.5,93.61,18793.0,91.304,91.343,91.2162,91.3235,18793.0
2024-10-23 11:10:00,93.6,93.63,93.42,93.45,63569.0,91.3138,91.343,91.1382,91.1674,63569.0
2024-10-23 11:20:00,93.45,93.5,93.41,93.43,22103.0,91.1674,91.2162,91.1284,91.1479,22103.0
2024-10-23 11:30:00,93.45,93.48,93.39,93.48,46347.0,91.1674,91.1967,91.1089,91.1967,46347.0
2024-10-23 11:40:00,93.48,93.59,93.47,93.5,15341.0,91.1967,91.304,91.187,91.2162,15341.0
2024-10-23 11:50:00,93.5,93.69,93.46,93.58,52956.0,91.2162,91.4016,91.1772,91.2943,52956.0
2024-10-23 12:00:00,93.59,93.65,93.57,93.59,25002.0,91.304,91.3626,91.2845,91.304,25002.0
2024-10-23 12:10:00,93.58,93.66,93.55,93.64,20611.0,91.2943,91.3723,91.265,91.3528,20611.0
2024-10-23 12:20:00,93.65,93.66,93.62,93.63,23594.0,91.3626,91.3723,91.3333,91.343,23594.0
2024-10-23 12:30:00,93.63,93.77,93.62,93.73,15531.0,91.343,91.4796,91.3333,91.4406,15531.0
2024-10-23 12:40:00,93.72,93.86,93.67,93.86,24273.0,91.4308,91.5674,91.3821,91.5674,24273.0
2024-10-23 12:50:00,93.86,93.86,93.7,93.75,39986.0,91.5674,91.5674,91.4113,91.4601,39986.0
2024-10-23 13:00:00,93.75,93.83,93.71,93.74,18220.0,91.4601,91.5382,91.4211,91.4504,18220.0
2024-10-23 13:10:00,93.76,93.78,93.66,93.68,81000.0,91.4699,91.4894,91.3723,91.3918,81000.0
2024-10-23 13:20:00,93.67,93.67,93.53,93.55,18376.0,91.3821,91.3821,91.2455,91.265,18376.0
2024-10-23 13:30:00,93.55,93.6,93.48,93.6,28286.0,91.265,91.3138,91.1967,91.3138,28286.0
2024-10-23 13:40:00,93.61,93.64,93.57,93.59,34388.0,91.3235,91.3528,91.2845,91.304,34388.0
2024-10-23 13:50:00,93.59,93.75,93.58,93.73,39854.0,91.304,91.4601,91.2943,91.4406,39854.0
2024-10-23 14:00:00,93.73,93.76,93.64,93.69,47667.0,91.4406,91.4699,91.3528,91.4016,47667.0
2024-10-23 14:10:00,93.69,93.69,93.51,93.51,48231.0,91.4016,91.4016,91.226,91.226,48231.0
2024-10-23 14:20:00,93.52,93.59,93.5,93.57,25896.0,91.2357,91.304,91.2162,91.2845,25896.0
2024-10-23 14:30:00,93.58,93.75,93.57,93.74,22096.0,91.2943,91.4601,91.2845,91.4504,22096.0
2024-10-23 14:40:00,93.74,93.81,93.72,93.8,48450.0,91.4504,91.5186,91.4308,91.5089,48450.0
2024-10-23 14:50:00,93.8,94.08,93.79,93.99,62039.0,91.5089,91.7821,91.4991,91.6943,62039.0
2024-10-23 15:00:00,93.98,94.08,93.91,93.91,60581.0,91.6845,91.7821,91.6162,91.6162,60581.0
2024-10-23 15:10:00,93.92,93.97,93.85,93.96,58890.0,91.626,91.6747,91.5577,91.665,58890.0
2024-10-23 15:20:00,93.97,93.99,93.87,93.9,70165.0,91.6747,91.6943,91.5772,91.6064,70165.0
2024-10-23 15:30:00,93.9,94.0,93.9,93.93,82281.0,91.6064,91.704,91.6064,91.6357,82281.0
2024-10-23 15:40:00,93.93,93.99,93.9,93.98,84165.0,91.6357,91.6943,91.6064,91.6845,84165.0
2024-10-23 15:50:00,93.98,94.18,93.92,94.14,368430.0,91.6845,91.8796,91.626,91.8406,368430.0
2024-10-24 09:30:00,93.88,94.18,93.63,93.99,96859.0,91.5869,91.8796,91.343,91.6943,96859.0
2024-10-24 09:40:00,93.98,94.36,93.95,94.28,74220.0,91.6845,92.0552,91.6552,91.9772,74220.0
2024-10-24 09:50:00,94.29,94.4,94.14,94.37,26859.0,91.9869,92.0942,91.8406,92.065,26859.0
2024-10-24 10:00:00,94.39,94.45,94.26,94.31,47985.0,92.0845,92.143,91.9577,92.0064,47985.0
2024-10-24 10:10:00,94.31,94.35,94.19,94.33,27452.0,92.0064,92.0455,91.8894,92.0259,27452.0
2024-10-24 10:20:00,94.31,94.45,94.26,94.43,10147.0,92.0064,92.143,91.9577,92.1235,10147.0
2024-10-24 10:30:00,94.41,94.42,94.25,94.29,21173.0,92.104,92.1137,91.9479,91.9869,21173.0
2024-10-24 10:40:00,94.27,94.32,94.21,94.3,15195.0,91.9674,92.0162,91.9089,91.9967,15195.0
2024-10-24 10:50:00,94.31,94.37,94.24,94.29,9674.0,92.0064,92.065,91.9381,91.9869,9674.0
2024-10-24 11:00:00,94.29,94.29,94.11,94.15,22969.0,91.9869,91.9869,91.8113,91.8503,22969.0
2024-10-24 11:10:00,94.18,94.19,94.11,94.17,18681.0,91.8796,91.8894,91.8113,91.8699,18681.0
2024-10-24 11:20:00,94.17,94.21,94.08,94.1,23420.0,91.8699,91.9089,91.7821,91.8016,23420.0
2024-10-24 11:30:00,94.12,94.12,94.0,94.02,16594.0,91.8211,91.8211,91.704,91.7235,16594.0
2024-10-24 11:40:00,94.01,94.04,93.92,93.95,13213.0,91.7138,91.743,91.626,91.6552,13213.0
2024-10-24 11:50:00,93.95,94.03,93.91,93.91,20090.0,91.6552,91.7333,91.6162,91.6162,20090.0
2024-10-24 12:00:00,93.91,93.99,93.88,93.92,39891.0,91.6162,91.6943,91.5869,91.626,39891.0
2024-10-24 12:10:00,93.93,94.01,93.89,94.01,22806.0,91.6357,91.7138,91.5967,91.7138,22806.0
2024-10-24 12:20:00,94.01,94.03,93.96,94.01,16313.0,91.7138,91.7333,91.665,91.7138,16313.0
2024-10-24 12:30:00,94.02,94.07,93.99,94.04,12626.0,91.7235,91.7723,91.6943,91.743,12626.0
2024-10-24 12:40:00,94.04,94.06,93.98,93.99,16262.0,91.743,91.7625,91.6845,91.6943,16262.0
2024-10-24 12:50:00,93.98,94.0,93.92,93.92,8694.0,91.6845,91.704,91.626,91.626,8694.0
2024-10-24 13:00:00,93.9,93.9,93.76,93.79,15223.0,91.6064,91.6064,91.4699,91.4991,15223.0
2024-10-24 13:10:00,93.79,93.91,93.78,93.88,16310.0,91.4991,91.6162,91.4894,91.5869,16310.0
2024-10-24 13:20:00,93.87,93.89,93.8,93.81,12728.0,91.5772,91.5967,91.5089,91.5186,12728.0
2024-10-24 13:30:00,93.8,93.8,93.71,93.75,16824.0,91.5089,91.5089,91.4211,91.4601,16824.0
2024-10-24 13:40:00,93.75,93.8,93.74,93.78,10555.0,91.4601,91.5089,91.4504,91.4894,10555.0
2024-10-24 13:50:00,93.79,93.81,93.7,93.7,12725.0,91.4991,91.5186,91.4113,91.4113,12725.0
2024-10-24 14:00:00,93.69,93.69,93.52,93.56,17083.0,91.4016,91.4016,91.2357,91.2748,17083.0
2024-10-24 14:10:00,93.58,93.65,93.56,93.59,28330.0,91.2943,91.3626,91.2748,91.304,28330.0
2024-10-24 14:20:00,93.59,93.63,93.49,93.52,14246.0,91.304,91.343,91.2065,91.2357,14246.0
2024-10-24 14:30:00,93.51,93.59,93.47,93.56,33677.0,91.226,91.304,91.187,91.2748,33677.0
2024-10-24 14:40:00,93.54,93.55,93.46,93.46,18293.0,91.2552,91.265,91.1772,91.1772,18293.0
2024-10-24 14:50:00,93.46,93.54,93.46,93.53,15236.0,91.1772,91.2552,91.1772,91.2455,15236.0
2024-10-24 15:00:00,93.5,93.54,93.35,93.43,50626.0,91.2162,91.2552,91.0699,91.1479,50626.0
2024-10-24 15:10:00,93.46,93.53,93.44,93.46,25033.0,91.1772,91.2455,91.1577,91.1772,25033.0
2024-10-24 15:20:00,93.47,93.47,93.36,93.45,32306.0,91.187,91.187,91.0796,91.1674,32306.0
2024-10-24 15:30:00,93.46,93.52,93.38,93.39,78521.0,91.1772,91.2357,91.0992,91.1089,78521.0
2024-10-24 15:40:00,93.4,93.48,93.33,93.46,46341.0,91.1187,91.1967,91.0504,91.1772,46341.0
2024-10-24 15:50:00,93.47,93.69,93.42,93.62,191698.0,91.187,91.4016,91.1382,91.3333,191698.0
2024-10-25 09:30:00,94.14,94.19,93.42,93.45,69566.0,91.8406,91.8894,91.1382,91.1674,69566.0
2024-10-25 09:40:00,93.43,93.62,93.36,93.42,22864.0,91.1479,91.3333,91.0796,91.1382,22864.0
2024-10-25 09:50:00,93.41,93.6,93.39,93.6,24843.0,91.1284,91.3138,91.1089,91.3138,24843.0
2024-10-25 10:00:00,93.59,93.73,93.54,93.56,38369.0,91.304,91.4406,91.2552,91.2748,38369.0
2024-10-25 10:10:00,93.55,93.6,93.44,93.44,25670.0,91.265,91.3138,91.1577,91.1577,25670.0
2024-10-25 10:20:00,93.44,93.45,93.19,93.23,17901.0,91.1577,91.1674,90.9138,90.9528,17901.0
2024-10-25 10:30:00,93.23,93.23,93.09,93.17,26670.0,90.9528,90.9528,90.8162,90.8943,26670.0
2024-10-25 10:40:00,93.13,93.25,93.12,93.14,27812.0,90.8553,90.9723,90.8455,90.865,27812.0
2024-10-25 10:50:00,93.12,93.15,93.0,93.02,34606.0,90.8455,90.8748,90.7284,90.7479,34606.0
2024-10-25 11:00:00,93.03,93.09,92.97,92.98,20164.0,90.7577,90.8162,90.6992,90.7089,20164.0
2024-10-25 11:10:00,92.99,92.99,92.75,92.75,24487.0,90.7187,90.7187,90.4845,90.4845,24487.0
2024-10-25 11:20:00,92.75,92.77,92.65,92.67,60471.0,90.4845,90.504,90.387,90.4065,60471.0
2024-10-25 11:30:00,92.67,92.68,92.45,92.52,28667.0,90.4065,90.4162,90.1919,90.2602,28667.0
2024-10-25 11:40:00,92.53,92.63,92.48,92.62,34739.0,90.2699,90.3675,90.2211,90.3577,34739.0
2024-10-25 11:50:00,92.61,92.62,92.57,92.61,8479.0,90.348,90.3577,90.3089,90.348,8479.0
2024-10-25 12:00:00,92.61,92.61,92.42,92.45,8480.0,90.348,90.348,90.1626,90.1919,8480.0
2024-10-25 12:10:00,92.41,92.49,92.39,92.43,20188.0,90.1528,90.2309,90.1333,90.1724,20188.0
2024-10-25 12:20:00,92.41,92.45,92.32,92.37,11554.0,90.1528,90.1919,90.065,90.1138,11554.0
2024-10-25 12:30:00,92.39,92.45,92.33,92.38,27654.0,90.1333,90.1919,90.0748,90.1236,27654.0
2024-10-25 12:40:00,92.42,92.44,92.35,92.35,8303.0,90.1626,90.1821,90.0943,90.0943,8303.0
2024-10-25 12:50:00,92.33,92.34,92.26,92.29,8272.0,90.0748,90.0846,90.0065,90.0358,8272.0
2024-10-25 13:00:00,92.3,92.31,92.21,92.26,13053.0,90.0455,90.0553,89.9577,90.0065,13053.0
2024-10-25 13:10:00,92.21,92.25,92.09,92.16,22356.0,89.9577,89.9968,89.8407,89.9089,22356.0
2024-10-25 13:20:00,92.16,92.23,92.16,92.19,16613.0,89.9089,89.9772,89.9089,89.9382,16613.0
2024-10-25 13:30:00,92.2,92.2,92.03,92.05,33072.0,89.948,89.948,89.7821,89.8016,33072.0
2024-10-25 13:40:00,92.05,92.15,92.01,92.15,37400.0,89.8016,89.8992,89.7626,89.8992,37400.0
2024-10-25 13:50:00,92.16,92.29,92.15,92.18,19691.0,89.9089,90.0358,89.8992,89.9285,19691.0
2024-10-25 14:00:00,92.19,92.24,92.08,92.1,22041.0,89.9382,89.987,89.8309,89.8504,22041.0
2024-10-25 14:10:00,92.08,92.1,92.02,92.06,45596.0,89.8309,89.8504,89.7724,89.8114,45596.0
2024-10-25 14:20:00,92.08,92.16,92.05,92.15,11086.0,89.8309,89.9089,89.8016,89.8992,11086.0
2024-10-25 14:30:00,92.14,92.15,92.11,92.11,9876.0,89.8894,89.8992,89.8602,89.8602,9876.0
2024-10-25 14:40:00,92.14,92.16,92.11,92.16,10759.0,89.8894,89.9089,89.8602,89.9089,10759.0
2024-10-25 14:50:00,92.15,92.19,92.07,92.17,21577.0,89.8992,89.9382,89.8211,89.9187,21577.0
2024-10-25 15:00:00,92.18,92.19,92.06,92.1,33339.0,89.9285,89.9382,89.8114,89.8504,33339.0
2024-10-25 15:10:00,92.11,92.11,92.01,92.04,25989.0,89.8602,89.8602,89.7626,89.7919,25989.0
2024-10-25 15:20:00,92.03,92.04,91.89,91.92,42294.0,89.7821,89.7919,89.6455,89.6748,42294.0
2024-10-25 15:30:00,91.93,92.05,91.89,91.98,41267.0,89.6846,89.8016,89.6455,89.7333,41267.0
2024-10-25 15:40:00,91.98,92.0,91.92,91.97,62424.0,89.7333,89.7529,89.6748,89.7236,62424.0
2024-10-25 15:50:00,91.98,91.99,91.81,91.86,203599.0,89.7333,89.7431,89.5675,89.6163,203599.0
2024-10-28 09:30:00,92.22,92.62,92.02,92.47,70492.0,89.9675,90.3577,89.7724,90.2114,70492.0
2024-10-28 09:40:00,92.44,92.69,92.37,92.48,26740.0,90.1821,90.426,90.1138,90.2211,26740.0
2024-10-28 09:50:00,92.55,92.56,92.3,92.4,40366.0,90.2894,90.2992,90.0455,90.1431,40366.0
2024-10-28 10:00:00,92.37,92.37,91.9,91.93,35386.0,90.1138,90.1138,89.6553,89.6846,35386.0
2024-10-28 10:10:00,91.94,92.11,91.92,92.04,48933.0,89.6943,89.8602,89.6748,89.7919,48933.0
2024-10-28 10:20:00,92.0,92.12,91.92,92.12,19094.0,89.7529,89.8699,89.6748,89.8699,19094.0
2024-10-28 10:30:00,92.1,92.12,91.94,91.96,46027.0,89.8504,89.8699,89.6943,89.7138,46027.0
2024-10-28 10:40:00,91.96,91.96,91.77,91.9,81319.0,89.7138,89.7138,89.5285,89.6553,81319.0
2024-10-28 10:50:00,91.89,92.05,91.89,91.95,19504.0,89.6455,89.8016,89.6455,89.7041,19504.0
2024-10-28 11:00:00,91.95,92.2,91.87,92.2,17133.0,89.7041,89.948,89.626,89.948,17133.0
2024-10-28 11:10:00,92.2,92.26,92.09,92.12,42731.0,89.948,90.0065,89.8407,89.8699,42731.0
2024-10-28 11:20:00,92.13,92.16,91.97,92.02,19370.0,89.8797,89.9089,89.7236,89.7724,19370.0
2024-10-28 11:30:00,92.04,92.04,91.9,91.9,19301.0,89.7919,89.7919,89.6553,89.6553,19301.0
2024-10-28 11:40:00,91.9,91.94,91.84,91.9,16896.0,89.6553,89.6943,89.5968,89.6553,16896.0
2024-10-28 11:50:00,91.91,92.03,91.91,91.99,17821.0,89.6651,89.7821,89.6651,89.7431,17821.0
2024-10-28 12:00:00,91.99,92.02,91.95,91.95,14445.0,89.7431,89.7724,89.7041,89.7041,14445.0
2024-10-28 12:10:00,91.96,92.03,91.84,91.84,16417.0,89.7138,89.7821,89.5968,89.5968,16417.0
2024-10-28 12:20:00,91.85,91.9,91.79,91.86,20918.0,89.6065,89.6553,89.548,89.6163,20918.0
2024-10-28 12:30:00,91.85,91.89,91.82,91.89,14771.0,89.6065,89.6455,89.5773,89.6455,14771.0
2024-10-28 12:40:00,91.9,91.97,91.83,91.89,15651.0,89.6553,89.7236,89.587,89.6455,15651.0
2024-10-28 12:50:00,91.89,91.95,91.84,91.91,22533.0,89.6455,89.7041,89.5968,89.6651,22533.0
2024-10-28 13:00:00,91.9,91.93,91.86,91.89,13449.0,89.6553,89.6846,89.6163,89.6455,13449.0
2024-10-28 13:10:00,91.89,91.96,91.89,91.96,8418.0,89.6455,89.7138,89.6455,89.7138,8418.0
2024-10-28 13:20:00,91.95,92.02,91.95,91.96,17636.0,89.7041,89.7724,89.7041,89.7138,17636.0
2024-10-28 13:30:00,91.95,92.0,91.92,91.96,30539.0,89.7041,89.7529,89.6748,89.7138,30539.0
2024-10-28 13:40:00,91.95,92.01,91.9,92.0,38611.0,89.7041,89.7626,89.6553,89.7529,38611.0
2024-10-28 13:50:00,92.0,92.0,91.92,91.97,15488.0,89.7529,89.7529,89.6748,89.7236,15488.0
2024-10-28 14:00:00,91.98,92.07,91.97,91.99,17647.0,89.7333,89.8211,89.7236,89.7431,17647.0
2024-10-28 14:10:00,91.98,91.99,91.92,91.95,23358.0,89.7333,89.7431,89.6748,89.7041,23358.0
2024-10-28 14:20:00,91.94,91.99,91.9,91.97,13516.0,89.6943,89.7431,89.6553,89.7236,13516.0
2024-10-28 14:30:00,91.97,91.97,91.87,91.95,23923.0,89.7236,89.7236,89.626,89.7041,23923.0
2024-10-28 14:40:00,91.96,91.96,91.89,91.93,19251.0,89.7138,89.7138,89.6455,89.6846,19251.0
2024-10-28 14:50:00,91.94,91.96,91.8,91.8,32446.0,89.6943,89.7138,89.5577,89.5577,32446.0
2024-10-28 15:00:00,91.8,91.94,91.8,91.89,26378.0,89.5577,89.6943,89.5577,89.6455,26378.0
2024-10-28 15:10:00,91.89,91.96,91.88,91.95,30935.0,89.6455,89.7138,89.6358,89.7041,30935.0
2024-10-28 15:20:00,91.95,92.08,91.95,92.03,22650.0,89.7041,89.8309,89.7041,89.7821,22650.0
2024-10-28 15:30:00,92.04,92.06,91.98,92.02,30796.0,89.7919,89.8114,89.7333,89.7724,30796.0
2024-10-28 15:40:00,92.02,92.04,91.96,91.97,38393.0,89.7724,89.7919,89.7138,89.7236,38393.0
2024-10-28 15:50:00,91.97,91.98,91.76,91.79,216613.0,89.7236,89.7333,89.5187,89.548,216613.0
2024-10-29 09:30:00,91.0,91.03,89.63,90.23,438304.0,88.7773,88.8066,87.4407,88.0261,438304.0
2024-10-29 09:40:00,90.25,90.72,90.24,90.56,82223.0,88.0456,88.5041,88.0358,88.348,82223.0
2024-10-29 09:50:00,90.54,90.79,90.39,90.5,69679.0,88.3285,88.5724,88.1822,88.2895,69679.0
2024-10-29 10:00:00,90.49,90.65,90.37,90.51,174696.0,88.2797,88.4358,88.1627,88.2993,174696.0
2024-10-29 10:10:00,90.54,90.56,90.27,90.36,74261.0,88.3285,88.348,88.0651,88.1529,74261.0
2024-10-29 10:20:00,90.36,90.48,90.27,90.34,32471.0,88.1529,88.27,88.0651,88.1334,32471.0
2024-10-29 10:30:00,90.35,90.51,90.3,90.47,25715.0,88.1432,88.2993,88.0944,88.2602,25715.0
2024-10-29 10:40:00,90.45,90.45,90.28,90.37,36045.0,88.2407,88.2407,88.0749,88.1627,36045.0
2024-10-29 10:50:00,90.36,90.4,90.19,90.23,21682.0,88.1529,88.1919,87.9871,88.0261,21682.0
2024-10-29 11:00:00,90.22,90.48,90.22,90.36,29714.0,88.0163,88.27,88.0163,88.1529,29714.0
2024-10-29 11:10:00,90.35,90.35,90.15,90.18,51599.0,88.1432,88.1432,87.948,87.9773,51599.0
2024-10-29 11:20:00,90.18,90.27,90.13,90.25,56449.0,87.9773,88.0651,87.9285,88.0456,56449.0
2024-10-29 11:30:00,90.25,90.31,90.19,90.28,35511.0,88.0456,88.1041,87.9871,88.0749,35511.0
2024-10-29 11:40:00,90.28,90.29,90.15,90.17,17832.0,88.0749,88.0846,87.948,87.9676,17832.0
2024-10-29 11:50:00,90.17,90.18,89.94,90.0,79869.0,87.9676,87.9773,87.7432,87.8017,79869.0
2024-10-29 12:00:00,90.0,90.35,90.0,90.35,27210.0,87.8017,88.1432,87.8017,88.1432,27210.0
2024-10-29 12:10:00,90.35,90.42,90.23,90.24,17590.0,88.1432,88.2114,88.0261,88.0358,17590.0
2024-10-29 12:20:00,90.24,90.4,90.24,90.35,21749.0,88.0358,88.1919,88.0358,88.1432,21749.0
2024-10-29 12:30:00,90.36,90.43,90.32,90.38,27662.0,88.1529,88.2212,88.1139,88.1724,27662.0
2024-10-29 12:40:00,90.38,90.39,90.29,90.36,22582.0,88.1724,88.1822,88.0846,88.1529,22582.0
2024-10-29 12:50:00,90.36,90.6,90.36,90.59,32758.0,88.1529,88.3871,88.1529,88.3773,32758.0
2024-10-29 13:00:00,90.59,90.77,90.58,90.63,17065.0,88.3773,88.5529,88.3675,88.4163,17065.0
2024-10-29 13:10:00,90.63,90.73,90.59,90.6,40093.0,88.4163,88.5139,88.3773,88.3871,40093.0
2024-10-29 13:20:00,90.58,90.63,90.5,90.52,26043.0,88.3675,88.4163,88.2895,88.309,26043.0
2024-10-29 13:30:00,90.53,90.54,90.31,90.31,365338.0,88.3188,88.3285,88.1041,88.1041,365338.0
2024-10-29 13:40:00,90.33,90.37,90.14,90.15,32401.0,88.1236,88.1627,87.9383,87.948,32401.0
2024-10-29 13:50:00,90.16,90.24,90.12,90.13,20189.0,87.9578,88.0358,87.9188,87.9285,20189.0
2024-10-29 14:00:00,90.13,90.13,90.02,90.06,41457.0,87.9285,87.9285,87.8212,87.8602,41457.0
2024-10-29 14:10:00,90.07,90.1,90.02,90.06,36904.0,87.87,87.8993,87.8212,87.8602,36904.0
2024-10-29 14:20:00,90.07,90.13,90.05,90.1,24032.0,87.87,87.9285,87.8505,87.8993,24032.0
2024-10-29 14:30:00,90.1,90.16,90.09,90.12,25915.0,87.8993,87.9578,87.8895,87.9188,25915.0
2024-10-29 14:40:00,90.12,90.24,90.1,90.15,36214.0,87.9188,88.0358,87.8993,87.948,36214.0
2024-10-29 14:50:00,90.15,90.2,90.07,90.07,37594.0,87.948,87.9968,87.87,87.87,37594.0
2024-10-29 15:00:00,90.08,90.2,90.07,90.15,125988.0,87.8798,87.9968,87.87,87.948,125988.0
2024-10-29 15:10:00,90.15,90.22,90.0,90.07,138003.0,87.948,88.0163,87.8017,87.87,138003.0
2024-10-29 15:20:00,90.07,90.18,90.04,90.17,53695.0,87.87,87.9773,87.8407,87.9676,53695.0
2024-10-29 15:30:00,90.16,90.17,89.89,89.98,206804.0,87.9578,87.9676,87.6944,87.7822,206804.0
2024-10-29 15:40:00,89.98,90.0,89.77,89.91,365152.0,87.7822,87.8017,87.5773,87.7139,365152.0
2024-10-29 15:50:00,89.91,89.96,89.67,89.87,650691.0,87.7139,87.7627,87.4798,87.6749,650691.0
2024-10-30 09:30:00,90.33,90.33,89.91,89.98,111408.0,88.1236,88.1236,87.7139,87.7822,111408.0
2024-10-30 09:40:00,90.01,90.13,89.94,89.97,68378.0,87.8115,87.9285,87.7432,87.7724,68378.0
2024-10-30 09:50:00,89.94,90.0,89.76,89.76,71437.0,87.7432,87.8017,87.5676,87.5676,71437.0
2024-10-30 10:00:00,89.78,89.78,89.46,89.53,73849.0,87.5871,87.5871,87.2749,87.3432,73849.0
2024-10-30 10:10:00,89.54,89.71,89.53,89.59,56150.0,87.3529,87.5188,87.3432,87.4017,56150.0
2024-10-30 10:20:00,89.6,89.61,89.31,89.32,46506.0,87.4115,87.4212,87.1286,87.1383,46506.0
2024-10-30 10:30:00,89.32,89.45,89.29,89.44,75736.0,87.1383,87.2651,87.1091,87.2554,75736.0
2024-10-30 10:40:00,89.44,89.46,89.31,89.38,66515.0,87.2554,87.2749,87.1286,87.1969,66515.0
2024-10-30 10:50:00,89.37,89.52,89.32,89.42,60241.0,87.1871,87.3334,87.1383,87.2359,60241.0
2024-10-30 11:00:00,89.41,89.54,89.4,89.52,59685.0,87.2261,87.3529,87.2164,87.3334,59685.0
2024-10-30 11:10:00,89.52,89.52,89.4,89.42,76090.0,87.3334,87.3334,87.2164,87.2359,76090.0
2024-10-30 11:20:00,89.41,89.42,89.34,89.38,59909.0,87.2261,87.2359,87.1578,87.1969,59909.0
2024-10-30 11:30:00,89.38,89.57,89.37,89.56,94322.0,87.1969,87.3822,87.1871,87.3725,94322.0
2024-10-30 11:40:00,89.56,89.62,89.52,89.54,84385.0,87.3725,87.431,87.3334,87.3529,84385.0
2024-10-30 11:50:00,89.54,89.66,89.54,89.65,40947.0,87.3529,87.47,87.3529,87.4603,40947.0
2024-10-30 12:00:00,89.64,89.71,89.63,89.66,51390.0,87.4505,87.5188,87.4407,87.47,51390.0
2024-10-30 12:10:00,89.66,89.7,89.6,89.67,47144.0,87.47,87.509,87.4115,87.4798,47144.0
2024-10-30 12:20:00,89.67,89.76,89.65,89.73,35285.0,87.4798,87.5676,87.4603,87.5383,35285.0
2024-10-30 12:30:00,89.73,89.76,89.67,89.69,29139.0,87.5383,87.5676,87.4798,87.4993,29139.0
2024-10-30 12:40:00,89.68,89.68,89.42,89.55,492734.0,87.4895,87.4895,87.2359,87.3627,492734.0
2024-10-30 12:50:00,89.54,89.63,89.51,89.52,50635.0,87.3529,87.4407,87.3237,87.3334,50635.0
2024-10-30 13:00:00,89.52,89.54,89.4,89.42,46661.0,87.3334,87.3529,87.2164,87.2359,46661.0
2024-10-30 13:10:00,89.42,89.47,89.41,89.46,25581.0,87.2359,87.2847,87.2261,87.2749,25581.0
2024-10-30 13:20:00,89.45,89.5,89.42,89.43,21685.0,87.2651,87.3139,87.2359,87.2456,21685.0
2024-10-30 13:30:00,89.43,89.48,89.37,89.44,68977.0,87.2456,87.2944,87.1871,87.2554,68977.0
2024-10-30 13:40:00,89.46,89.49,89.41,89.45,35335.0,87.2749,87.3042,87.2261,87.2651,35335.0
2024-10-30 13:50:00,89.45,89.46,89.36,89.42,27979.0,87.2651,87.2749,87.1773,87.2359,27979.0
2024-10-30 14:00:00,89.43,89.51,89.4,89.48,71534.0,87.2456,87.3237,87.2164,87.2944,71534.0
2024-10-30 14:10:00,89.47,89.5,89.42,89.45,32764.0,87.2847,87.3139,87.2359,87.2651,32764.0
2024-10-30 14:20:00,89.45,89.46,89.4,89.44,44376.0,87.2651,87.2749,87.2164,87.2554,44376.0
2024-10-30 14:30:00,89.44,89.45,89.37,89.4,26458.0,87.2554,87.2651,87.1871,87.2164,26458.0
2024-10-30 14:40:00,89.4,89.42,89.38,89.4,27527.0,87.2164,87.2359,87.1969,87.2164,27527.0
2024-10-30 14:50:00,89.4,89.55,89.39,89.46,497436.0,87.2164,87.3627,87.2066,87.2749,497436.0
2024-10-30 15:00:00,89.47,89.62,89.44,89.59,66936.0,87.2847,87.431,87.2554,87.4017,66936.0
2024-10-30 15:10:00,89.59,89.64,89.54,89.62,76758.0,87.4017,87.4505,87.3529,87.431,76758.0
2024-10-30 15:20:00,89.62,89.72,89.6,89.63,106665.0,87.431,87.5285,87.4115,87.4407,106665.0
2024-10-30 15:30:00,89.63,89.75,89.58,89.59,136808.0,87.4407,87.5578,87.392,87.4017,136808.0
2024-10-30 15:40:00,89.59,89.62,89.46,89.53,355544.0,87.4017,87.431,87.2749,87.3432,355544.0
2024-10-30 15:50:00,89.53,89.64,89.04,89.37,1105738.0,87.3432,87.4505,86.8652,87.1871,1105738.0
2024-10-31 09:30:00,90.69,91.06,90.12,90.81,241838.0,88.4749,88.8358,87.9188,88.5919,241838.0
2024-10-31 09:40:00,90.83,90.91,90.18,90.18,281220.0,88.6114,88.6895,87.9773,87.9773,281220.0
2024-10-31 09:50:00,90.21,90.61,90.21,90.59,238342.0,88.0066,88.3968,88.0066,88.3773,238342.0
2024-10-31 10:00:00,90.57,90.94,90.5,90.7,183874.0,88.3578,88.7187,88.2895,88.4846,183874.0
2024-10-31 10:10:00,90.7,91.18,90.54,90.62,182651.0,88.4846,88.9529,88.3285,88.4066,182651.0
2024-10-31 10:20:00,90.62,91.24,90.6,91.2,100783.0,88.4066,89.0114,88.3871,88.9724,100783.0
2024-10-31 10:30:00,91.22,91.36,91.1,91.11,75941.0,88.9919,89.1285,88.8748,88.8846,75941.0
2024-10-31 10:40:00,91.11,91.17,91.05,91.13,60267.0,88.8846,88.9431,88.8261,88.9041,60267.0
2024-10-31 10:50:00,91.13,91.14,90.75,91.09,212363.0,88.9041,88.9139,88.5334,88.8651,212363.0
2024-10-31 11:00:00,91.1,91.19,90.88,90.96,91551.0,88.8748,88.9626,88.6602,88.7383,91551.0
2024-10-31 11:10:00,90.97,91.15,90.91,91.06,95268.0,88.748,88.9236,88.6895,88.8358,95268.0
2024-10-31 11:20:00,91.07,91.15,90.95,90.98,57268.0,88.8456,88.9236,88.7285,88.7578,57268.0
2024-10-31 11:30:00,91.0,91.22,90.99,91.19,90458.0,88.7773,88.9919,88.7675,88.9626,90458.0
2024-10-31 11:40:00,91.19,91.21,91.04,91.15,69721.0,88.9626,88.9822,88.8163,88.9236,69721.0
2024-10-31 11:50:00,91.14,91.28,90.98,90.99,101596.0,88.9139,89.0504,88.7578,88.7675,101596.0
2024-10-31 12:00:00,91.0,91.39,90.97,91.34,99460.0,88.7773,89.1578,88.748,89.109,99460.0
2024-10-31 12:10:00,91.34,91.47,91.27,91.28,79128.0,89.109,89.2358,89.0407,89.0504,79128.0
2024-10-31 12:20:00,91.28,91.39,91.24,91.38,62671.0,89.0504,89.1578,89.0114,89.148,62671.0
2024-10-31 12:30:00,91.37,91.59,91.29,91.55,90142.0,89.1382,89.3529,89.0602,89.3138,90142.0
2024-10-31 12:40:00,91.55,91.8,91.46,91.78,96228.0,89.3138,89.5577,89.226,89.5382,96228.0
2024-10-31 12:50:00,91.78,91.81,91.6,91.64,65745.0,89.5382,89.5675,89.3626,89.4017,65745.0
2024-10-31 13:00:00,91.65,91.87,91.55,91.57,193296.0,89.4114,89.626,89.3138,89.3334,193296.0
2024-10-31 13:10:00,91.56,91.75,91.53,91.71,59430.0,89.3236,89.509,89.2943,89.4699,59430.0
2024-10-31 13:20:00,91.72,92.07,91.7,91.96,152937.0,89.4797,89.8211,89.4602,89.7138,152937.0
2024-10-31 13:30:00,91.97,92.34,91.92,92.31,156981.0,89.7236,90.0846,89.6748,90.0553,156981.0
2024-10-31 13:40:00,92.32,92.38,92.11,92.11,38878.0,90.065,90.1236,89.8602,89.8602,38878.0
2024-10-31 13:50:00,92.12,92.33,92.02,92.31,94116.0,89.8699,90.0748,89.7724,90.0553,94116.0
2024-10-31 14:00:00,92.29,92.35,91.96,92.06,73319.0,90.0358,90.0943,89.7138,89.8114,73319.0
2024-10-31 14:10:00,92.04,92.15,92.04,92.1,73653.0,89.7919,89.8992,89.7919,89.8504,73653.0
2024-10-31 14:20:00,92.1,92.2,91.99,92.17,85631.0,89.8504,89.948,89.7431,89.9187,85631.0
2024-10-31 14:30:00,92.16,92.21,91.97,92.01,112711.0,89.9089,89.9577,89.7236,89.7626,112711.0
2024-10-31 14:40:00,92.0,92.12,91.95,92.04,87117.0,89.7529,89.8699,89.7041,89.7919,87117.0
2024-10-31 14:50:00,92.03,92.15,91.98,92.06,102037.0,89.7821,89.8992,89.7333,89.8114,102037.0
2024-10-31 15:00:00,92.05,92.05,91.76,91.77,103530.0,89.8016,89.8016,89.5187,89.5285,103530.0
2024-10-31 15:10:00,91.78,91.83,91.52,91.56,63281.0,89.5382,89.587,89.2846,89.3236,63281.0
2024-10-31 15:20:00,91.57,91.61,91.41,91.53,85919.0,89.3334,89.3724,89.1773,89.2943,85919.0
2024-10-31 15:30:00,91.54,91.62,91.24,91.27,326140.0,89.3041,89.3821,89.0114,89.0407,326140.0
2024-10-31 15:40:00,91.27,91.55,91.09,91.46,257672.0,89.0407,89.3138,88.8651,89.226,257672.0
2024-10-31 15:50:00,91.46,91.6,90.93,91.03,878396.0,89.226,89.3626,88.709,88.8066,878396.0
2024-11-01 09:30:00,91.0,91.0,90.01,90.68,276766.0,88.7773,88.7773,87.8115,88.4651,276766.0
2024-11-01 09:40:00,90.65,90.72,89.98,90.01,134764.0,88.4358,88.5041,87.7822,87.8115,134764.0
2024-11-01 09:50:00,90.02,90.1,89.69,89.71,127548.0,87.8212,87.8993,87.4993,87.5188,127548.0
2024-11-01 10:00:00,89.73,90.09,89.72,90.03,90851.0,87.5383,87.8895,87.5285,87.831,90851.0
2024-11-01 10:10:00,90.04,90.32,89.92,90.05,160686.0,87.8407,88.1139,87.7237,87.8505,160686.0
2024-11-01 10:20:00,90.08,90.08,89.72,89.83,59991.0,87.8798,87.8798,87.5285,87.6359,59991.0
2024-11-01 10:30:00,89.83,89.92,89.59,89.92,51426.0,87.6359,87.7237,87.4017,87.7237,51426.0
2024-11-01 10:40:00,89.9,89.95,89.64,89.73,71212.0,87.7042,87.7529,87.4505,87.5383,71212.0
2024-11-01 10:50:00,89.71,89.82,89.61,89.62,92179.0,87.5188,87.6261,87.4212,87.431,92179.0
2024-11-01 11:00:00,89.6,89.68,89.45,89.49,138998.0,87.4115,87.4895,87.2651,87.3042,138998.0
2024-11-01 11:10:00,89.49,89.58,89.46,89.48,65992.0,87.3042,87.392,87.2749,87.2944,65992.0
2024-11-01 11:20:00,89.49,89.52,89.26,89.27,88004.0,87.3042,87.3334,87.0798,87.0895,88004.0
2024-11-01 11:30:00,89.27,89.33,88.93,88.94,101903.0,87.0895,87.1481,86.7578,86.7676,101903.0
2024-11-01 11:40:00,88.95,89.09,88.89,89.0,101422.0,86.7774,86.9139,86.7188,86.8261,101422.0
2024-11-01 11:50:00,89.0,89.2,88.86,89.2,67523.0,86.8261,87.0212,86.6896,87.0212,67523.0
2024-11-01 12:00:00,89.21,89.39,89.19,89.33,99293.0,87.031,87.2066,87.0115,87.1481,99293.0
2024-11-01 12:10:00,89.34,89.39,89.15,89.15,39492.0,87.1578,87.2066,86.9725,86.9725,39492.0
2024-11-01 12:20:00,89.15,89.33,89.06,89.29,27576.0,86.9725,87.1481,86.8847,87.1091,27576.0
2024-11-01 12:30:00,89.3,89.45,89.3,89.36,32293.0,87.1188,87.2651,87.1188,87.1773,32293.0
2024-11-01 12:40:00,89.34,89.4,89.22,89.22,39836.0,87.1578,87.2164,87.0408,87.0408,39836.0
2024-11-01 12:50:00,89.21,89.22,89.1,89.16,48687.0,87.031,87.0408,86.9237,86.9822,48687.0
2024-11-01 13:00:00,89.15,89.23,89.12,89.19,42597.0,86.9725,87.0505,86.9432,87.0115,42597.0
2024-11-01 13:10:00,89.21,89.36,89.12,89.31,26744.0,87.031,87.1773,86.9432,87.1286,26744.0
2024-11-01 13:20:00,89.31,89.36,89.06,89.06,655369.0,87.1286,87.1773,86.8847,86.8847,655369.0
2024-11-01 13:30:00,89.06,89.09,88.93,88.94,40530.0,86.8847,86.9139,86.7578,86.7676,40530.0
2024-11-01 13:40:00,88.94,89.01,88.74,88.74,37824.0,86.7676,86.8359,86.5725,86.5725,37824.0
2024-11-01 13:50:00,88.74,88.82,88.67,88.69,68816.0,86.5725,86.6505,86.5042,86.5237,68816.0
2024-11-01 14:00:00,88.67,88.67,88.41,88.48,81772.0,86.5042,86.5042,86.2505,86.3188,81772.0
2024-11-01 14:10:00,88.44,88.54,88.38,88.51,102568.0,86.2798,86.3774,86.2213,86.3481,102568.0
2024-11-01 14:20:00,88.5,88.68,88.48,88.6,46872.0,86.3383,86.514,86.3188,86.4359,46872.0
2024-11-01 14:30:00,88.59,88.72,88.54,88.64,33230.0,86.4261,86.553,86.3774,86.4749,33230.0
2024-11-01 14:40:00,88.63,88.74,88.61,88.74,38302.0,86.4652,86.5725,86.4457,86.5725,38302.0
2024-11-01 14:50:00,88.75,88.8,88.55,88.6,172504.0,86.5822,86.631,86.3871,86.4359,172504.0
2024-11-01 15:00:00,88.59,88.63,88.48,88.56,132760.0,86.4261,86.4652,86.3188,86.3969,132760.0
2024-11-01 15:10:00,88.56,88.56,88.3,88.48,137319.0,86.3969,86.3969,86.1432,86.3188,137319.0
2024-11-01 15:20:00,88.48,88.58,88.35,88.41,178789.0,86.3188,86.4164,86.192,86.2505,178789.0
2024-11-01 15:30:00,88.41,88.62,88.38,88.48,103221.0,86.2505,86.4554,86.2213,86.3188,103221.0
2024-11-01 15:40:00,88.47,88.55,88.4,88.4,101625.0,86.3091,86.3871,86.2408,86.2408,101625.0
2024-11-01 15:50:00,88.41,88.63,88.37,88.54,468653.0,86.2505,86.4652,86.2115,86.3774,468653.0
2024-11-04 09:30:00,88.54,89.09,88.29,89.02,127903.0,86.3774,86.9139,86.1335,86.8456,127903.0
2024-11-04 09:40:00,89.05,89.21,88.73,88.79,71524.0,86.8749,87.031,86.5627,86.6213,71524.0
2024-11-04 09:50:00,88.77,88.78,88.5,88.62,94297.0,86.6018,86.6115,86.3383,86.4554,94297.0
2024-11-04 10:00:00,88.57,88.82,88.51,88.78,81474.0,86.4066,86.6505,86.3481,86.6115,81474.0
2024-11-04 10:10:00,88.79,88.88,88.71,88.72,45104.0,86.6213,86.7091,86.5432,86.553,45104.0
2024-11-04 10:20:00,88.71,88.74,88.61,88.64,43170.0,86.5432,86.5725,86.4457,86.4749,43170.0
2024-11-04 10:30:00,88.63,88.63,88.46,88.5,94610.0,86.4652,86.4652,86.2993,86.3383,94610.0
2024-11-04 10:40:00,88.5,88.54,88.18,88.2,35095.0,86.3383,86.3774,86.0262,86.0457,35095.0
2024-11-04 10:50:00,88.21,88.41,88.17,88.27,48347.0,86.0554,86.2505,86.0164,86.114,48347.0
2024-11-04 11:00:00,88.3,88.3,88.12,88.21,41407.0,86.1432,86.1432,85.9676,86.0554,41407.0
2024-11-04 11:10:00,88.2,88.24,88.16,88.18,58858.0,86.0457,86.0847,86.0067,86.0262,58858.0
2024-11-04 11:20:00,88.17,88.31,88.17,88.26,38432.0,86.0164,86.153,86.0164,86.1042,38432.0
2024-11-04 11:30:00,88.26,88.31,88.24,88.27,54537.0,86.1042,86.153,86.0847,86.114,54537.0
2024-11-04 11:40:00,88.27,88.28,88.02,88.03,79298.0,86.114,86.1237,85.8701,85.8798,79298.0
2024-11-04 11:50:00,88.04,88.11,88.02,88.11,42457.0,85.8896,85.9579,85.8701,85.9579,42457.0
2024-11-04 12:00:00,88.12,88.12,88.02,88.07,49047.0,85.9676,85.9676,85.8701,85.9188,49047.0
2024-11-04 12:10:00,88.06,88.07,87.92,88.0,59846.0,85.9091,85.9188,85.7725,85.8506,59846.0
2024-11-04 12:20:00,87.98,88.21,87.97,88.17,39589.0,85.831,86.0554,85.8213,86.0164,39589.0
2024-11-04 12:30:00,88.18,88.22,88.11,88.14,21209.0,86.0262,86.0652,85.9579,85.9871,21209.0
2024-11-04 12:40:00,88.14,88.17,88.03,88.13,67905.0,85.9871,86.0164,85.8798,85.9774,67905.0
2024-11-04 12:50:00,88.13,88.15,88.1,88.12,36178.0,85.9774,85.9969,85.9481,85.9676,36178.0
2024-11-04 13:00:00,88.13,88.17,87.98,88.05,30118.0,85.9774,86.0164,85.831,85.8993,30118.0
2024-11-04 13:10:00,88.06,88.21,88.01,88.2,51409.0,85.9091,86.0554,85.8603,86.0457,51409.0
2024-11-04 13:20:00,88.2,88.2,88.1,88.14,102698.0,86.0457,86.0457,85.9481,85.9871,102698.0
2024-11-04 13:30:00,88.13,88.18,88.0,88.0,75217.0,85.9774,86.0262,85.8506,85.8506,75217.0
2024-11-04 13:40:00,88.01,88.09,87.96,87.98,31472.0,85.8603,85.9384,85.8115,85.831,31472.0
2024-11-04 13:50:00,87.98,87.99,87.82,87.84,47976.0,85.831,85.8408,85.675,85.6945,47976.0
2024-11-04 14:00:00,87.83,87.93,87.8,87.85,54514.0,85.6847,85.7823,85.6554,85.7042,54514.0
2024-11-04 14:10:00,87.86,87.89,87.8,87.84,44113.0,85.714,85.7432,85.6554,85.6945,44113.0
2024-11-04 14:20:00,87.85,87.85,87.76,87.79,75068.0,85.7042,85.7042,85.6164,85.6457,75068.0
2024-11-04 14:30:00,87.79,87.8,87.72,87.76,46443.0,85.6457,85.6554,85.5774,85.6164,46443.0
2024-11-04 14:40:00,87.77,87.83,87.76,87.78,29696.0,85.6262,85.6847,85.6164,85.6359,29696.0
2024-11-04 14:50:00,87.77,87.77,87.68,87.74,41035.0,85.6262,85.6262,85.5384,85.5969,41035.0
2024-11-04 15:00:00,87.74,87.79,87.66,87.66,45814.0,85.5969,85.6457,85.5189,85.5189,45814.0
2024-11-04 15:10:00,87.66,87.7,87.6,87.67,49877.0,85.5189,85.5579,85.4603,85.5286,49877.0
2024-11-04 15:20:00,87.67,87.68,87.5,87.64,64584.0,85.5286,85.5384,85.3628,85.4994,64584.0
2024-11-04 15:30:00,87.64,87.7,87.59,87.64,82731.0,85.4994,85.5579,85.4506,85.4994,82731.0
2024-11-04 15:40:00,87.65,87.89,87.62,87.83,81582.0,85.5091,85.7432,85.4798,85.6847,81582.0
2024-11-04 15:50:00,87.84,88.13,87.82,88.12,433746.0,85.6945,85.9774,85.675,85.9676,433746.0
2024-11-05 09:30:00,88.18,88.3,87.78,88.24,73136.0,86.0262,86.1432,85.6359,86.0847,73136.0
2024-11-05 09:40:00,88.26,88.28,88.03,88.04,31885.0,86.1042,86.1237,85.8798,85.8896,31885.0
2024-11-05 09:50:00,88.04,88.22,87.96,88.21,31073.0,85.8896,86.0652,85.8115,86.0554,31073.0
2024-11-05 10:00:00,88.19,88.38,88.06,88.35,43780.0,86.0359,86.2213,85.9091,86.192,43780.0
2024-11-05 10:10:00,88.35,88.37,88.11,88.14,28088.0,86.192,86.2115,85.9579,85.9871,28088.0
2024-11-05 10:20:00,88.15,88.24,88.1,88.16,49506.0,85.9969,86.0847,85.9481,86.0067,49506.0
2024-11-05 10:30:00,88.14,88.33,88.1,88.26,30861.0,85.9871,86.1725,85.9481,86.1042,30861.0
2024-11-05 10:40:00,88.27,88.29,88.19,88.26,24105.0,86.114,86.1335,86.0359,86.1042,24105.0
2024-11-05 10:50:00,88.26,88.38,88.23,88.25,22026.0,86.1042,86.2213,86.0749,86.0945,22026.0
2024-11-05 11:00:00,88.24,88.25,88.11,88.23,25705.0,86.0847,86.0945,85.9579,86.0749,25705.0
2024-11-05 11:10:00,88.21,88.26,88.15,88.21,30741.0,86.0554,86.1042,85.9969,86.0554,30741.0
2024-11-05 11:20:00,88.21,88.24,88.17,88.19,23810.0,86.0554,86.0847,86.0164,86.0359,23810.0
2024-11-05 11:30:00,88.18,88.27,88.17,88.25,36450.0,86.0262,86.114,86.0164,86.0945,36450.0
2024-11-05 11:40:00,88.25,88.35,88.24,88.26,19908.0,86.0945,86.192,86.0847,86.1042,19908.0
2024-11-05 11:50:00,88.26,88.32,88.2,88.29,37427.0,86.1042,86.1627,86.0457,86.1335,37427.0
2024-11-05 12:00:00,88.3,88.46,88.29,88.45,25370.0,86.1432,86.2993,86.1335,86.2896,25370.0
2024-11-05 12:10:00,88.46,88.46,88.25,88.26,33888.0,86.2993,86.2993,86.0945,86.1042,33888.0
2024-11-05 12:20:00,88.26,88.28,88.17,88.22,89599.0,86.1042,86.1237,86.0164,86.0652,89599.0
2024-11-05 12:30:00,88.22,88.27,88.19,88.27,18736.0,86.0652,86.114,86.0359,86.114,18736.0
2024-11-05 12:40:00,88.27,88.27,88.18,88.2,17186.0,86.114,86.114,86.0262,86.0457,17186.0
2024-11-05 12:50:00,88.19,88.24,88.18,88.22,16355.0,86.0359,86.0847,86.0262,86.0652,16355.0
2024-11-05 13:00:00,88.23,88.28,88.21,88.22,14374.0,86.0749,86.1237,86.0554,86.0652,14374.0
2024-11-05 13:10:00,88.21,88.25,88.18,88.21,21997.0,86.0554,86.0945,86.0262,86.0554,21997.0
2024-11-05 13:20:00,88.2,88.28,88.14,88.16,25800.0,86.0457,86.1237,85.9871,86.0067,25800.0
2024-11-05 13:30:00,88.17,88.19,88.11,88.16,28836.0,86.0164,86.0359,85.9579,86.0067,28836.0
2024-11-05 13:40:00,88.17,88.3,88.16,88.26,22257.0,86.0164,86.1432,86.0067,86.1042,22257.0
2024-11-05 13:50:00,88.24,88.33,88.24,88.28,18184.0,86.0847,86.1725,86.0847,86.1237,18184.0
2024-11-05 14:00:00,88.28,88.54,88.28,88.51,16004.0,86.1237,86.3774,86.1237,86.3481,16004.0
2024-11-05 14:10:00,88.51,88.54,88.45,88.53,32744.0,86.3481,86.3774,86.2896,86.3676,32744.0
2024-11-05 14:20:00,88.53,88.76,88.51,88.7,56653.0,86.3676,86.592,86.3481,86.5335,56653.0
2024-11-05 14:30:00,88.71,88.74,88.62,88.63,30088.0,86.5432,86.5725,86.4554,86.4652,30088.0
2024-11-05 14:40:00,88.65,88.68,88.58,88.59,27073.0,86.4847,86.514,86.4164,86.4261,27073.0
2024-11-05 14:50:00,88.6,88.64,88.53,88.64,25986.0,86.4359,86.4749,86.3676,86.4749,25986.0
2024-11-05 15:00:00,88.65,88.74,88.65,88.66,26477.0,86.4847,86.5725,86.4847,86.4944,26477.0
2024-11-05 15:10:00,88.65,88.72,88.57,88.58,31406.0,86.4847,86.553,86.4066,86.4164,31406.0
2024-11-05 15:20:00,88.59,88.63,88.57,88.62,32808.0,86.4261,86.4652,86.4066,86.4554,32808.0
2024-11-05 15:30:00,88.61,88.76,88.6,88.73,50295.0,86.4457,86.592,86.4359,86.5627,50295.0
2024-11-05 15:40:00,88.72,88.78,88.69,88.75,54702.0,86.553,86.6115,86.5237,86.5822,54702.0
2024-11-05 15:50:00,88.73,88.76,88.65,88.71,278180.0,86.5627,86.592,86.4847,86.5432,278180.0
2024-11-06 09:30:00,88.2,88.74,87.17,87.69,164743.0,86.0457,86.5725,85.0408,85.5481,164743.0
2024-11-06 09:40:00,87.72,88.0,87.67,87.83,68443.0,85.5774,85.8506,85.5286,85.6847,68443.0
2024-11-06 09:50:00,87.87,88.15,87.73,88.1,83971.0,85.7237,85.9969,85.5872,85.9481,83971.0
2024-11-06 10:00:00,88.14,88.39,87.8,88.37,116317.0,85.9871,86.231,85.6554,86.2115,116317.0
2024-11-06 10:10:00,88.34,88.4,87.95,88.0,71031.0,86.1823,86.2408,85.8018,85.8506,71031.0
2024-11-06 10:20:00,88.02,88.1,87.56,87.56,69701.0,85.8701,85.9481,85.4213,85.4213,69701.0
2024-11-06 10:30:00,87.58,87.68,87.11,87.32,152814.0,85.4408,85.5384,84.9823,85.1872,152814.0
2024-11-06 10:40:00,87.32,87.45,87.17,87.33,67939.0,85.1872,85.314,85.0408,85.1969,67939.0
2024-11-06 10:50:00,87.3,87.5,87.24,87.47,71035.0,85.1677,85.3628,85.1091,85.3335,71035.0
2024-11-06 11:00:00,87.44,87.54,87.3,87.4,50909.0,85.3042,85.4018,85.1677,85.2652,50909.0
2024-11-06 11:10:00,87.41,87.68,87.38,87.61,26285.0,85.275,85.5384,85.2457,85.4701,26285.0
2024-11-06 11:20:00,87.58,87.9,87.55,87.8,36203.0,85.4408,85.753,85.4116,85.6554,36203.0
2024-11-06 11:30:00,87.81,87.89,87.63,87.65,25172.0,85.6652,85.7432,85.4896,85.5091,25172.0
2024-11-06 11:40:00,87.67,87.77,87.51,87.53,39471.0,85.5286,85.6262,85.3725,85.392,39471.0
2024-11-06 11:50:00,87.56,87.6,87.37,87.58,22173.0,85.4213,85.4603,85.2359,85.4408,22173.0
2024-11-06 12:00:00,87.58,87.64,87.46,87.5,28302.0,85.4408,85.4994,85.3237,85.3628,28302.0
2024-11-06 12:10:00,87.51,87.64,87.45,87.53,30876.0,85.3725,85.4994,85.314,85.392,30876.0
2024-11-06 12:20:00,87.53,87.54,87.46,87.46,21845.0,85.392,85.4018,85.3237,85.3237,21845.0
2024-11-06 12:30:00,87.46,87.53,87.4,87.41,14862.0,85.3237,85.392,85.2652,85.275,14862.0
2024-11-06 12:40:00,87.41,87.45,87.31,87.41,40634.0,85.275,85.314,85.1774,85.275,40634.0
2024-11-06 12:50:00,87.42,87.43,87.28,87.38,36569.0,85.2847,85.2945,85.1481,85.2457,36569.0
2024-11-06 13:00:00,87.38,87.47,87.31,87.46,21068.0,85.2457,85.3335,85.1774,85.3237,21068.0
2024-11-06 13:10:00,87.44,87.5,87.32,87.41,38484.0,85.3042,85.3628,85.1872,85.275,38484.0
2024-11-06 13:20:00,87.41,87.6,87.4,87.47,20963.0,85.275,85.4603,85.2652,85.3335,20963.0
2024-11-06 13:30:00,87.45,87.64,87.43,87.47,39772.0,85.314,85.4994,85.2945,85.3335,39772.0
2024-11-06 13:40:00,87.48,87.55,87.44,87.53,37565.0,85.3433,85.4116,85.3042,85.392,37565.0
2024-11-06 13:50:00,87.55,87.69,87.49,87.55,14313.0,85.4116,85.5481,85.353,85.4116,14313.0
2024-11-06 14:00:00,87.55,87.55,87.39,87.5,152532.0,85.4116,85.4116,85.2555,85.3628,152532.0
2024-11-06 14:10:00,87.5,87.51,87.43,87.48,45453.0,85.3628,85.3725,85.2945,85.3433,45453.0
2024-11-06 14:20:00,87.5,87.53,87.39,87.44,41117.0,85.3628,85.392,85.2555,85.3042,41117.0
2024-11-06 14:30:00,87.45,87.54,87.41,87.41,38743.0,85.314,85.4018,85.275,85.275,38743.0
2024-11-06 14:40:00,87.41,87.51,87.36,87.47,25528.0,85.275,85.3725,85.2262,85.3335,25528.0
2024-11-06 14:50:00,87.47,87.57,87.46,87.52,35031.0,85.3335,85.4311,85.3237,85.3823,35031.0
2024-11-06 15:00:00,87.52,87.53,87.44,87.51,38448.0,85.3823,85.392,85.3042,85.3725,38448.0
2024-11-06 15:10:00,87.51,87.58,87.46,87.48,60302.0,85.3725,85.4408,85.3237,85.3433,60302.0
2024-11-06 15:20:00,87.48,87.5,87.3,87.34,74252.0,85.3433,85.3628,85.1677,85.2067,74252.0
2024-11-06 15:30:00,87.35,87.75,87.32,87.59,89181.0,85.2164,85.6067,85.1872,85.4506,89181.0
2024-11-06 15:40:00,87.58,87.61,87.41,87.55,107184.0,85.4408,85.4701,85.275,85.4116,107184.0
2024-11-06 15:50:00,87.54,87.6,87.33,87.4,469293.0,85.4018,85.4603,85.1969,85.2652,469293.0
2024-11-07 09:30:00,87.51,87.73,87.12,87.32,105610.0,85.3725,85.5872,84.9921,85.1872,105610.0
2024-11-07 09:40:00,87.29,87.61,87.23,87.49,20073.0,85.1579,85.4701,85.0994,85.353,20073.0
2024-11-07 09:50:00,87.54,87.55,87.15,87.2,85006.0,85.4018,85.4116,85.0213,85.0701,85006.0
2024-11-07 10:00:00,87.21,87.23,86.99,87.1,142337.0,85.0799,85.0994,84.8652,84.9725,142337.0
2024-11-07 10:10:00,87.04,87.15,86.95,87.12,74850.0,84.914,85.0213,84.8262,84.9921,74850.0
2024-11-07 10:20:00,87.12,87.46,87.09,87.45,68755.0,84.9921,85.3237,84.9628,85.314,68755.0
2024-11-07 10:30:00,87.45,87.59,87.38,87.52,103771.0,85.314,85.4506,85.2457,85.3823,103771.0
2024-11-07 10:40:00,87.53,87.67,87.45,87.55,84260.0,85.392,85.5286,85.314,85.4116,84260.0
2024-11-07 10:50:00,87.53,87.61,87.35,87.45,37881.0,85.392,85.4701,85.2164,85.314,37881.0
2024-11-07 11:00:00,87.45,87.57,87.36,87.47,51922.0,85.314,85.4311,85.2262,85.3335,51922.0
2024-11-07 11:10:00,87.45,87.51,87.41,87.48,42574.0,85.314,85.3725,85.275,85.3433,42574.0
2024-11-07 11:20:00,87.48,87.52,87.33,87.34,31428.0,85.3433,85.3823,85.1969,85.2067,31428.0
2024-11-07 11:30:00,87.34,87.36,87.18,87.24,18620.0,85.2067,85.2262,85.0506,85.1091,18620.0
2024-11-07 11:40:00,87.24,87.24,87.09,87.09,18545.0,85.1091,85.1091,84.9628,84.9628,18545.0
2024-11-07 11:50:00,87.1,87.22,87.09,87.12,19016.0,84.9725,85.0896,84.9628,84.9921,19016.0
2024-11-07 12:00:00,87.09,87.18,87.03,87.1,21694.0,84.9628,85.0506,84.9043,84.9725,21694.0
2024-11-07 12:10:00,87.1,87.1,86.83,86.9,45498.0,84.9725,84.9725,84.7091,84.7774,45498.0
2024-11-07 12:20:00,86.9,87.0,86.86,86.98,40636.0,84.7774,84.875,84.7384,84.8555,40636.0
2024-11-07 12:30:00,86.99,87.04,86.95,86.98,64727.0,84.8652,84.914,84.8262,84.8555,64727.0
2024-11-07 12:40:00,87.0,87.0,86.78,86.79,34186.0,84.875,84.875,84.6604,84.6701,34186.0
2024-11-07 12:50:00,86.8,86.83,86.71,86.81,31905.0,84.6799,84.7091,84.5921,84.6896,31905.0
2024-11-07 13:00:00,86.81,87.03,86.81,86.99,24469.0,84.6896,84.9043,84.6896,84.8652,24469.0
2024-11-07 13:10:00,86.99,87.02,86.82,86.84,41825.0,84.8652,84.8945,84.6994,84.7189,41825.0
2024-11-07 13:20:00,86.83,86.85,86.44,86.49,112287.0,84.7091,84.7286,84.3287,84.3774,112287.0
2024-11-07 13:30:00,86.49,86.57,86.37,86.41,60096.0,84.3774,84.4555,84.2604,84.2994,60096.0
2024-11-07 13:40:00,86.42,86.68,86.38,86.62,110050.0,84.3092,84.5628,84.2701,84.5043,110050.0
2024-11-07 13:50:00,86.62,86.79,86.54,86.73,83804.0,84.5043,84.6701,84.4262,84.6116,83804.0
2024-11-07 14:00:00,86.72,86.77,86.61,86.72,155796.0,84.6018,84.6506,84.4945,84.6018,155796.0
2024-11-07 14:10:00,86.72,86.75,86.67,86.75,54611.0,84.6018,84.6311,84.553,84.6311,54611.0
2024-11-07 14:20:00,86.75,86.82,86.69,86.7,54150.0,84.6311,84.6994,84.5726,84.5823,54150.0
2024-11-07 14:30:00,86.71,86.9,86.71,86.87,46649.0,84.5921,84.7774,84.5921,84.7482,46649.0
2024-11-07 14:40:00,86.87,86.91,86.77,86.88,51182.0,84.7482,84.7872,84.6506,84.7579,51182.0
2024-11-07 14:50:00,86.88,87.02,86.88,86.97,75082.0,84.7579,84.8945,84.7579,84.8457,75082.0
2024-11-07 15:00:00,86.98,87.12,86.95,87.09,39159.0,84.8555,84.9921,84.8262,84.9628,39159.0
2024-11-07 15:10:00,87.1,87.27,86.99,87.24,90129.0,84.9725,85.1384,84.8652,85.1091,90129.0
2024-11-07 15:20:00,87.24,87.27,87.13,87.15,75542.0,85.1091,85.1384,85.0018,85.0213,75542.0
2024-11-07 15:30:00,87.15,87.27,87.13,87.16,71491.0,85.0213,85.1384,85.0018,85.0311,71491.0
2024-11-07 15:40:00,87.16,87.23,87.11,87.15,88524.0,85.0311,85.0994,84.9823,85.0213,88524.0
2024-11-07 15:50:00,87.14,87.15,86.9,86.92,335775.0,85.0116,85.0213,84.7774,84.7969,335775.0
2024-11-08 09:30:00,87.44,87.64,87.15,87.59,72662.0,85.3042,85.4994,85.0213,85.4506,72662.0
2024-11-08 09:40:00,87.56,87.92,87.47,87.87,41451.0,85.4213,85.7725,85.3335,85.7237,41451.0
2024-11-08 09:50:00,87.86,88.12,87.71,88.1,52648.0,85.714,85.9676,85.5676,85.9481,52648.0
2024-11-08 10:00:00,88.09,88.23,87.92,88.07,59116.0,85.9384,86.0749,85.7725,85.9188,59116.0
2024-11-08 10:10:00,88.06,88.25,88.04,88.16,31222.0,85.9091,86.0945,85.8896,86.0067,31222.0
2024-11-08 10:20:00,88.18,88.36,88.12,88.31,64028.0,86.0262,86.2018,85.9676,86.153,64028.0
2024-11-08 10:30:00,88.32,88.39,88.26,88.34,47100.0,86.1627,86.231,86.1042,86.1823,47100.0
2024-11-08 10:40:00,88.35,88.41,88.08,88.12,79108.0,86.192,86.2505,85.9286,85.9676,79108.0
2024-11-08 10:50:00,88.14,88.39,88.14,88.3,56340.0,85.9871,86.231,85.9871,86.1432,56340.0
2024-11-08 11:00:00,88.31,88.47,88.27,88.4,33720.0,86.153,86.3091,86.114,86.2408,33720.0
2024-11-08 11:10:00,88.41,88.43,88.2,88.25,19798.0,86.2505,86.2701,86.0457,86.0945,19798.0
2024-11-08 11:20:00,88.24,88.28,88.02,88.04,88495.0,86.0847,86.1237,85.8701,85.8896,88495.0
2024-11-08 11:30:00,88.06,88.11,87.91,87.93,28059.0,85.9091,85.9579,85.7628,85.7823,28059.0
2024-11-08 11:40:00,87.93,88.05,87.88,88.05,37103.0,85.7823,85.8993,85.7335,85.8993,37103.0
2024-11-08 11:50:00,88.05,88.08,87.97,88.07,24808.0,85.8993,85.9286,85.8213,85.9188,24808.0
2024-11-08 12:00:00,88.08,88.12,87.97,88.03,28729.0,85.9286,85.9676,85.8213,85.8798,28729.0
2024-11-08 12:10:00,88.04,88.11,88.03,88.11,21748.0,85.8896,85.9579,85.8798,85.9579,21748.0
2024-11-08 12:20:00,88.1,88.14,88.07,88.13,24035.0,85.9481,85.9871,85.9188,85.9774,24035.0
2024-11-08 12:30:00,88.12,88.32,88.11,88.29,29942.0,85.9676,86.1627,85.9579,86.1335,29942.0
2024-11-08 12:40:00,88.28,88.34,88.23,88.31,26079.0,86.1237,86.1823,86.0749,86.153,26079.0
2024-11-08 12:50:00,88.31,88.37,88.31,88.35,21389.0,86.153,86.2115,86.153,86.192,21389.0
2024-11-08 13:00:00,88.35,88.43,88.28,88.29,22324.0,86.192,86.2701,86.1237,86.1335,22324.0
2024-11-08 13:10:00,88.29,88.45,88.28,88.45,17817.0,86.1335,86.2896,86.1237,86.2896,17817.0
2024-11-08 13:20:00,88.46,88.5,88.42,88.45,25108.0,86.2993,86.3383,86.2603,86.2896,25108.0
2024-11-08 13:30:00,88.47,88.51,88.42,88.44,31232.0,86.3091,86.3481,86.2603,86.2798,31232.0
2024-11-08 13:40:00,88.44,88.48,88.42,88.44,22915.0,86.2798,86.3188,86.2603,86.2798,22915.0
2024-11-08 13:50:00,88.45,88.48,88.37,88.46,27853.0,86.2896,86.3188,86.2115,86.2993,27853.0
2024-11-08 14:00:00,88.46,88.55,88.45,88.55,22448.0,86.2993,86.3871,86.2896,86.3871,22448.0
2024-11-08 14:10:00,88.56,88.65,88.53,88.57,43406.0,86.3969,86.4847,86.3676,86.4066,43406.0
2024-11-08 14:20:00,88.57,88.57,88.49,88.57,27528.0,86.4066,86.4066,86.3286,86.4066,27528.0
2024-11-08 14:30:00,88.57,88.68,88.57,88.66,32924.0,86.4066,86.514,86.4066,86.4944,32924.0
2024-11-08 14:40:00,88.66,88.74,88.66,88.69,16077.0,86.4944,86.5725,86.4944,86.5237,16077.0
2024-11-08 14:50:00,88.69,88.79,88.66,88.75,29072.0,86.5237,86.6213,86.4944,86.5822,29072.0
2024-11-08 15:00:00,88.74,88.75,88.61,88.71,35495.0,86.5725,86.5822,86.4457,86.5432,35495.0
2024-11-08 15:10:00,88.7,88.79,88.55,88.72,113816.0,86.5335,86.6213,86.3871,86.553,113816.0
2024-11-08 15:20:00,88.72,88.74,88.64,88.67,56117.0,86.553,86.5725,86.4749,86.5042,56117.0
2024-11-08 15:30:00,88.68,88.72,88.6,88.7,75591.0,86.514,86.553,86.4359,86.5335,75591.0
2024-11-08 15:40:00,88.7,88.71,88.52,88.59,90862.0,86.5335,86.5432,86.3579,86.4261,90862.0
2024-11-08 15:50:00,88.6,88.7,88.56,88.64,352535.0,86.4359,86.5335,86.3969,86.4749,352535.0
2024-11-11 09:30:00,88.14,88.65,88.14,88.58,68671.0,85.9871,86.4847,85.9871,86.4164,68671.0
2024-11-11 09:40:00,88.6,88.81,88.55,88.62,44898.0,86.4359,86.6408,86.3871,86.4554,44898.0
2024-11-11 09:50:00,88.64,88.87,88.59,88.87,30797.0,86.4749,86.6993,86.4261,86.6993,30797.0
2024-11-11 10:00:00,88.87,88.94,88.68,88.69,37401.0,86.6993,86.7676,86.514,86.5237,37401.0
2024-11-11 10:10:00,88.68,88.8,88.58,88.69,40177.0,86.514,86.631,86.4164,86.5237,40177.0
2024-11-11 10:20:00,88.71,88.81,88.66,88.69,34469.0,86.5432,86.6408,86.4944,86.5237,34469.0
2024-11-11 10:30:00,88.68,88.68,88.46,88.56,42640.0,86.514,86.514,86.2993,86.3969,42640.0
2024-11-11 10:40:00,88.59,88.81,88.55,88.76,16951.0,86.4261,86.6408,86.3871,86.592,16951.0
2024-11-11 10:50:00,88.74,88.89,88.69,88.87,19800.0,86.5725,86.7188,86.5237,86.6993,19800.0
2024-11-11 11:00:00,88.89,88.98,88.84,88.97,15973.0,86.7188,86.8066,86.67,86.7969,15973.0
2024-11-11 11:10:00,88.97,89.04,88.96,88.98,12881.0,86.7969,86.8652,86.7871,86.8066,12881.0
2024-11-11 11:20:00,88.98,89.12,88.97,89.08,21267.0,86.8066,86.9432,86.7969,86.9042,21267.0
2024-11-11 11:30:00,89.07,89.13,89.03,89.06,28059.0,86.8944,86.953,86.8554,86.8847,28059.0
2024-11-11 11:40:00,89.07,89.12,88.97,88.97,12350.0,86.8944,86.9432,86.7969,86.7969,12350.0
2024-11-11 11:50:00,88.95,89.08,88.91,89.06,24387.0,86.7774,86.9042,86.7383,86.8847,24387.0
2024-11-11 12:00:00,89.06,89.08,88.96,88.97,13320.0,86.8847,86.9042,86.7871,86.7969,13320.0
2024-11-11 12:10:00,88.95,89.0,88.8,88.82,26463.0,86.7774,86.8261,86.631,86.6505,26463.0
2024-11-11 12:20:00,88.82,88.87,88.78,88.82,18075.0,86.6505,86.6993,86.6115,86.6505,18075.0
2024-11-11 12:30:00,88.82,88.85,88.75,88.78,34366.0,86.6505,86.6798,86.5822,86.6115,34366.0
2024-11-11 12:40:00,88.75,88.78,88.67,88.68,47179.0,86.5822,86.6115,86.5042,86.514,47179.0
2024-11-11 12:50:00,88.67,88.67,88.45,88.53,15873.0,86.5042,86.5042,86.2896,86.3676,15873.0
2024-11-11 13:00:00,88.55,88.64,88.47,88.64,26348.0,86.3871,86.4749,86.3091,86.4749,26348.0
2024-11-11 13:10:00,88.64,88.66,88.59,88.61,11874.0,86.4749,86.4944,86.4261,86.4457,11874.0
2024-11-11 13:20:00,88.59,88.65,88.56,88.61,15446.0,86.4261,86.4847,86.3969,86.4457,15446.0
2024-11-11 13:30:00,88.6,88.62,88.47,88.59,17455.0,86.4359,86.4554,86.3091,86.4261,17455.0
2024-11-11 13:40:00,88.59,88.62,88.46,88.48,17787.0,86.4261,86.4554,86.2993,86.3188,17787.0
2024-11-11 13:50:00,88.49,88.51,88.4,88.43,26048.0,86.3286,86.3481,86.2408,86.2701,26048.0
2024-11-11 14:00:00,88.44,88.44,88.33,88.34,27716.0,86.2798,86.2798,86.1725,86.1823,27716.0
2024-11-11 14:10:00,88.35,88.35,88.26,88.27,29527.0,86.192,86.192,86.1042,86.114,29527.0
2024-11-11 14:20:00,88.3,88.54,88.3,88.52,28568.0,86.1432,86.3774,86.1432,86.3579,28568.0
2024-11-11 14:30:00,88.53,88.62,88.5,88.54,33055.0,86.3676,86.4554,86.3383,86.3774,33055.0
2024-11-11 14:40:00,88.53,88.61,88.51,88.61,11052.0,86.3676,86.4457,86.3481,86.4457,11052.0
2024-11-11 14:50:00,88.61,88.65,88.58,88.61,20954.0,86.4457,86.4847,86.4164,86.4457,20954.0
2024-11-11 15:00:00,88.62,88.62,88.48,88.5,28980.0,86.4554,86.4554,86.3188,86.3383,28980.0
2024-11-11 15:10:00,88.51,88.51,88.36,88.4,24514.0,86.3481,86.3481,86.2018,86.2408,24514.0
2024-11-11 15:20:00,88.4,88.45,88.38,88.42,20568.0,86.2408,86.2896,86.2213,86.2603,20568.0
2024-11-11 15:30:00,88.41,88.47,88.28,88.31,37113.0,86.2505,86.3091,86.1237,86.153,37113.0
2024-11-11 15:40:00,88.32,88.37,88.28,88.3,54207.0,86.1627,86.2115,86.1237,86.1432,54207.0
2024-11-11 15:50:00,88.29,88.4,88.23,88.35,205433.0,86.1335,86.2408,86.0749,86.192,205433.0
2024-11-12 09:30:00,88.4,88.63,88.0,88.02,57609.0,86.2408,86.4652,85.8506,85.8701,57609.0
2024-11-12 09:40:00,88.06,88.35,88.05,88.1,28516.0,85.9091,86.192,85.8993,85.9481,28516.0
2024-11-12 09:50:00,88.07,88.11,87.85,87.9,20063.0,85.9188,85.9579,85.7042,85.753,20063.0
2024-11-12 10:00:00,87.88,87.97,87.65,87.83,43126.0,85.7335,85.8213,85.5091,85.6847,43126.0
2024-11-12 10:10:00,87.83,87.92,87.72,87.78,37860.0,85.6847,85.7725,85.5774,85.6359,37860.0
2024-11-12 10:20:00,87.78,88.02,87.71,88.02,59014.0,85.6359,85.8701,85.5676,85.8701,59014.0
2024-11-12 10:30:00,88.03,88.24,88.0,88.17,36336.0,85.8798,86.0847,85.8506,86.0164,36336.0
2024-11-12 10:40:00,88.15,88.15,87.98,88.01,112034.0,85.9969,85.9969,85.831,85.8603,112034.0
2024-11-12 10:50:00,88.01,88.15,87.97,88.15,112325.0,85.8603,85.9969,85.8213,85.9969,112325.0
2024-11-12 11:00:00,88.18,88.18,88.06,88.16,14256.0,86.0262,86.0262,85.9091,86.0067,14256.0
2024-11-12 11:10:00,88.18,88.32,88.16,88.2,20536.0,86.0262,86.1627,86.0067,86.0457,20536.0
2024-11-12 11:20:00,88.19,88.23,88.12,88.13,21041.0,86.0359,86.0749,85.9676,85.9774,21041.0
2024-11-12 11:30:00,88.13,88.13,87.89,87.96,22842.0,85.9774,85.9774,85.7432,85.8115,22842.0
2024-11-12 11:40:00,87.96,87.99,87.94,87.95,37627.0,85.8115,85.8408,85.792,85.8018,37627.0
2024-11-12 11:50:00,87.95,87.97,87.89,87.93,21954.0,85.8018,85.8213,85.7432,85.7823,21954.0
2024-11-12 12:00:00,87.93,87.95,87.85,87.93,34178.0,85.7823,85.8018,85.7042,85.7823,34178.0
2024-11-12 12:10:00,87.91,87.93,87.83,87.85,17180.0,85.7628,85.7823,85.6847,85.7042,17180.0
2024-11-12 12:20:00,87.85,87.91,87.83,87.87,17934.0,85.7042,85.7628,85.6847,85.7237,17934.0
2024-11-12 12:30:00,87.85,88.05,87.84,88.01,36014.0,85.7042,85.8993,85.6945,85.8603,36014.0
2024-11-12 12:40:00,88.02,88.04,87.9,87.92,14091.0,85.8701,85.8896,85.753,85.7725,14091.0
2024-11-12 12:50:00,87.93,88.03,87.88,87.9,65779.0,85.7823,85.8798,85.7335,85.753,65779.0
2024-11-12 13:00:00,87.9,87.97,87.85,87.86,26331.0,85.753,85.8213,85.7042,85.714,26331.0
2024-11-12 13:10:00,87.85,87.88,87.77,87.77,85712.0,85.7042,85.7335,85.6262,85.6262,85712.0
2024-11-12 13:20:00,87.76,87.9,87.76,87.9,15777.0,85.6164,85.753,85.6164,85.753,15777.0
2024-11-12 13:30:00,87.89,88.02,87.77,88.02,19442.0,85.7432,85.8701,85.6262,85.8701,19442.0
2024-11-12 13:40:00,88.02,88.15,87.98,88.1,23899.0,85.8701,85.9969,85.831,85.9481,23899.0
2024-11-12 13:50:00,88.1,88.25,88.06,88.19,30360.0,85.9481,86.0945,85.9091,86.0359,30360.0
2024-11-12 14:00:00,88.19,88.26,88.16,88.17,16945.0,86.0359,86.1042,86.0067,86.0164,16945.0
2024-11-12 14:10:00,88.17,88.22,88.15,88.16,13099.0,86.0164,86.0652,85.9969,86.0067,13099.0
2024-11-12 14:20:00,88.15,88.15,88.06,88.12,22985.0,85.9969,85.9969,85.9091,85.9676,22985.0
2024-11-12 14:30:00,88.13,88.17,88.07,88.15,20453.0,85.9774,86.0164,85.9188,85.9969,20453.0
2024-11-12 14:40:00,88.16,88.23,88.15,88.23,12760.0,86.0067,86.0749,85.9969,86.0749,12760.0
2024-11-12 14:50:00,88.22,88.23,88.15,88.19,20396.0,86.0652,86.0749,85.9969,86.0359,20396.0
2024-11-12 15:00:00,88.19,88.19,88.04,88.04,26823.0,86.0359,86.0359,85.8896,85.8896,26823.0
2024-11-12 15:10:00,88.03,88.06,87.87,87.94,23806.0,85.8798,85.9091,85.7237,85.792,23806.0
2024-11-12 15:20:00,87.95,87.96,87.88,87.91,31066.0,85.8018,85.8115,85.7335,85.7628,31066.0
2024-11-12 15:30:00,87.9,88.06,87.86,88.02,50728.0,85.753,85.9091,85.714,85.8701,50728.0
2024-11-12 15:40:00,88.01,88.01,87.91,87.92,57471.0,85.8603,85.8603,85.7628,85.7725,57471.0
2024-11-12 15:50:00,87.93,87.93,87.6,87.72,333819.0,85.7823,85.7823,85.4603,85.5774,333819.0
2024-11-13 09:30:00,88.23,88.23,87.86,88.0,48904.0,86.0749,86.0749,85.714,85.8506,48904.0
2024-11-13 09:40:00,88.0,88.0,87.63,87.72,27760.0,85.8506,85.8506,85.4896,85.5774,27760.0
2024-11-13 09:50:00,87.75,87.8,87.46,87.78,21594.0,85.6067,85.6554,85.3237,85.6359,21594.0
2024-11-13 10:00:00,87.77,87.78,87.56,87.75,43868.0,85.6262,85.6359,85.4213,85.6067,43868.0
2024-11-13 10:10:00,87.76,87.81,87.69,87.71,52064.0,85.6164,85.6652,85.5481,85.5676,52064.0
2024-11-13 10:20:00,87.72,87.81,87.64,87.64,40478.0,85.5774,85.6652,85.4994,85.4994,40478.0
2024-11-13 10:30:00,87.62,87.68,87.55,87.58,28459.0,85.4798,85.5384,85.4116,85.4408,28459.0
2024-11-13 10:40:00,87.58,87.64,87.55,87.62,27463.0,85.4408,85.4994,85.4116,85.4798,27463.0
2024-11-13 10:50:00,87.64,87.64,87.5,87.56,25330.0,85.4994,85.4994,85.3628,85.4213,25330.0
2024-11-13 11:00:00,87.56,87.56,87.39,87.48,34595.0,85.4213,85.4213,85.2555,85.3433,34595.0
2024-11-13 11:10:00,87.47,87.48,87.26,87.27,27138.0,85.3335,85.3433,85.1286,85.1384,27138.0
2024-11-13 11:20:00,87.25,87.36,87.23,87.25,41826.0,85.1189,85.2262,85.0994,85.1189,41826.0
2024-11-13 11:30:00,87.24,87.27,87.14,87.24,24774.0,85.1091,85.1384,85.0116,85.1091,24774.0
2024-11-13 11:40:00,87.26,87.45,87.26,87.42,21017.0,85.1286,85.314,85.1286,85.2847,21017.0
2024-11-13 11:50:00,87.43,87.44,87.31,87.36,14227.0,85.2945,85.3042,85.1774,85.2262,14227.0
2024-11-13 12:00:00,87.36,87.4,87.23,87.24,22806.0,85.2262,85.2652,85.0994,85.1091,22806.0
2024-11-13 12:10:00,87.24,87.31,87.13,87.16,27104.0,85.1091,85.1774,85.0018,85.0311,27104.0
2024-11-13 12:20:00,87.16,87.16,87.04,87.07,49898.0,85.0311,85.0311,84.914,84.9433,49898.0
2024-11-13 12:30:00,87.06,87.13,87.03,87.09,29372.0,84.9335,85.0018,84.9043,84.9628,29372.0
2024-11-13 12:40:00,87.11,87.14,87.03,87.03,36940.0,84.9823,85.0116,84.9043,84.9043,36940.0
2024-11-13 12:50:00,87.03,87.13,87.02,87.1,79904.0,84.9043,85.0018,84.8945,84.9725,79904.0
2024-11-13 13:00:00,87.09,87.19,87.07,87.09,15283.0,84.9628,85.0603,84.9433,84.9628,15283.0
2024-11-13 13:10:00,87.07,87.16,87.04,87.14,32628.0,84.9433,85.0311,84.914,85.0116,32628.0
2024-11-13 13:20:00,87.13,87.18,87.02,87.03,30470.0,85.0018,85.0506,84.8945,84.9043,30470.0
2024-11-13 13:30:00,87.03,87.08,86.93,87.01,48132.0,84.9043,84.953,84.8067,84.8847,48132.0
2024-11-13 13:40:00,87.01,87.03,86.89,86.9,28928.0,84.8847,84.9043,84.7677,84.7774,28928.0
2024-11-13 13:50:00,86.9,86.92,86.78,86.82,36370.0,84.7774,84.7969,84.6604,84.6994,36370.0
2024-11-13 14:00:00,86.81,87.06,86.8,87.05,56411.0,84.6896,84.9335,84.6799,84.9238,56411.0
2024-11-13 14:10:00,87.04,87.11,87.01,87.03,24542.0,84.914,84.9823,84.8847,84.9043,24542.0
2024-11-13 14:20:00,87.02,87.04,86.97,87.03,21440.0,84.8945,84.914,84.8457,84.9043,21440.0
2024-11-13 14:30:00,87.03,87.07,86.99,87.03,27789.0,84.9043,84.9433,84.8652,84.9043,27789.0
2024-11-13 14:40:00,87.03,87.11,87.02,87.05,38096.0,84.9043,84.9823,84.8945,84.9238,38096.0
2024-11-13 14:50:00,87.05,87.08,86.94,87.06,64989.0,84.9238,84.953,84.8165,84.9335,64989.0
2024-11-13 15:00:00,87.05,87.2,87.04,87.2,45872.0,84.9238,85.0701,84.914,85.0701,45872.0
2024-11-13 15:10:00,87.2,87.37,87.19,87.25,27142.0,85.0701,85.2359,85.0603,85.1189,27142.0
2024-11-13 15:20:00,87.26,87.44,87.23,87.39,47354.0,85.1286,85.3042,85.0994,85.2555,47354.0
2024-11-13 15:30:00,87.38,87.57,87.36,87.53,59219.0,85.2457,85.4311,85.2262,85.392,59219.0
2024-11-13 15:40:00,87.52,87.61,87.52,87.53,57751.0,85.3823,85.4701,85.3823,85.392,57751.0
2024-11-13 15:50:00,87.53,87.58,87.37,87.51,367139.0,85.392,85.4408,85.2359,85.3725,367139.0
2024-11-14 09:30:00,87.49,87.5,87.04,87.13,63738.0,85.353,85.3628,84.914,85.0018,63738.0
2024-11-14 09:40:00,87.1,87.32,87.01,87.3,37463.0,84.9725,85.1872,84.8847,85.1677,37463.0
2024-11-14 09:50:00,87.24,87.4,87.21,87.39,18341.0,85.1091,85.2652,85.0799,85.2555,18341.0
2024-11-14 10:00:00,87.34,87.37,87.09,87.09,32798.0,85.2067,85.2359,84.9628,84.9628,32798.0
2024-11-14 10:10:00,87.11,87.27,87.08,87.23,42679.0,84.9823,85.1384,84.953,85.0994,42679.0
2024-11-14 10:20:00,87.22,87.43,87.17,87.4,26544.0,85.0896,85.2945,85.0408,85.2652,26544.0
2024-11-14 10:30:00,87.4,87.46,87.3,87.32,18994.0,85.2652,85.3237,85.1677,85.1872,18994.0
2024-11-14 10:40:00,87.3,87.34,87.24,87.28,19834.0,85.1677,85.2067,85.1091,85.1481,19834.0
2024-11-14 10:50:00,87.27,87.37,87.16,87.35,16623.0,85.1384,85.2359,85.0311,85.2164,16623.0
2024-11-14 11:00:00,87.34,87.35,87.28,87.34,32416.0,85.2067,85.2164,85.1481,85.2067,32416.0
2024-11-14 11:10:00,87.34,87.37,87.29,87.33,17896.0,85.2067,85.2359,85.1579,85.1969,17896.0
2024-11-14 11:20:00,87.33,87.4,87.25,87.39,34601.0,85.1969,85.2652,85.1189,85.2555,34601.0
2024-11-14 11:30:00,87.38,87.38,87.26,87.27,12884.0,85.2457,85.2457,85.1286,85.1384,12884.0
2024-11-14 11:40:00,87.26,87.26,87.14,87.19,14155.0,85.1286,85.1286,85.0116,85.0603,14155.0
2024-11-14 11:50:00,87.2,87.2,87.03,87.03,24895.0,85.0701,85.0701,84.9043,84.9043,24895.0
2024-11-14 12:00:00,87.03,87.11,87.01,87.01,25901.0,84.9043,84.9823,84.8847,84.8847,25901.0
2024-11-14 12:10:00,87.02,87.09,87.01,87.02,31557.0,84.8945,84.9628,84.8847,84.8945,31557.0
2024-11-14 12:20:00,87.01,87.04,86.95,86.98,26040.0,84.8847,84.914,84.8262,84.8555,26040.0
2024-11-14 12:30:00,86.99,87.07,86.98,87.04,27450.0,84.8652,84.9433,84.8555,84.914,27450.0
2024-11-14 12:40:00,87.05,87.2,87.05,87.18,27781.0,84.9238,85.0701,84.9238,85.0506,27781.0
2024-11-14 12:50:00,87.19,87.25,87.18,87.19,22462.0,85.0603,85.1189,85.0506,85.0603,22462.0
2024-11-14 13:00:00,87.19,87.29,87.19,87.27,17159.0,85.0603,85.1579,85.0603,85.1384,17159.0
2024-11-14 13:10:00,87.26,87.41,87.26,87.38,26469.0,85.1286,85.275,85.1286,85.2457,26469.0
2024-11-14 13:20:00,87.37,87.4,87.33,87.37,24154.0,85.2359,85.2652,85.1969,85.2359,24154.0
2024-11-14 13:30:00,87.37,87.39,87.35,87.36,22251.0,85.2359,85.2555,85.2164,85.2262,22251.0
2024-11-14 13:40:00,87.36,87.38,87.28,87.29,19076.0,85.2262,85.2457,85.1481,85.1579,19076.0
2024-11-14 13:50:00,87.3,87.35,87.21,87.22,24306.0,85.1677,85.2164,85.0799,85.0896,24306.0
2024-11-14 14:00:00,87.22,87.4,87.21,87.38,20945.0,85.0896,85.2652,85.0799,85.2457,20945.0
2024-11-14 14:10:00,87.38,87.42,87.34,87.36,19486.0,85.2457,85.2847,85.2067,85.2262,19486.0
2024-11-14 14:20:00,87.35,87.37,87.31,87.36,23610.0,85.2164,85.2359,85.1774,85.2262,23610.0
2024-11-14 14:30:00,87.35,87.38,87.31,87.34,12223.0,85.2164,85.2457,85.1774,85.2067,12223.0
2024-11-14 14:40:00,87.34,87.35,87.23,87.29,24576.0,85.2067,85.2164,85.0994,85.1579,24576.0
2024-11-14 14:50:00,87.29,87.37,87.28,87.31,66467.0,85.1579,85.2359,85.1481,85.1774,66467.0
2024-11-14 15:00:00,87.31,87.32,87.14,87.17,108687.0,85.1774,85.1872,85.0116,85.0408,108687.0
2024-11-14 15:10:00,87.17,87.36,87.17,87.35,28809.0,85.0408,85.2262,85.0408,85.2164,28809.0
2024-11-14 15:20:00,87.34,87.34,87.16,87.17,51506.0,85.2067,85.2067,85.0311,85.0408,51506.0
2024-11-14 15:30:00,87.17,87.18,86.95,86.99,65321.0,85.0408,85.0506,84.8262,84.8652,65321.0
2024-11-14 15:40:00,86.98,86.98,86.83,86.9,91073.0,84.8555,84.8555,84.7091,84.7774,91073.0
2024-11-14 15:50:00,86.89,86.9,86.61,86.77,376040.0,84.7677,84.7774,84.4945,84.6506,376040.0
2024-11-15 09:30:00,86.67,87.21,86.67,87.16,288927.0,84.553,85.0799,84.553,85.0311,288927.0
2024-11-15 09:40:00,87.12,87.4,86.99,87.04,22329.0,84.9921,85.2652,84.8652,84.914,22329.0
2024-11-15 09:50:00,87.02,87.11,86.92,87.03,28991.0,84.8945,84.9823,84.7969,84.9043,28991.0
2024-11-15 10:00:00,86.91,87.01,86.8,86.87,122434.0,84.7872,84.8847,84.6799,84.7482,122434.0
2024-11-15 10:10:00,86.85,87.14,86.81,87.1,55700.0,84.7286,85.0116,84.6896,84.9725,55700.0
2024-11-15 10:20:00,87.09,87.18,86.9,87.07,108904.0,84.9628,85.0506,84.7774,84.9433,108904.0
2024-11-15 10:30:00,87.06,87.23,87.01,87.18,38474.0,84.9335,85.0994,84.8847,85.0506,38474.0
2024-11-15 10:40:00,87.2,87.4,87.1,87.36,47477.0,85.0701,85.2652,84.9725,85.2262,47477.0
2024-11-15 10:50:00,87.36,87.46,87.24,87.31,31733.0,85.2262,85.3237,85.1091,85.1774,31733.0
2024-11-15 11:00:00,87.3,87.67,87.3,87.63,31718.0,85.1677,85.5286,85.1677,85.4896,31718.0
2024-11-15 11:10:00,87.63,87.76,87.63,87.67,181748.0,85.4896,85.6164,85.4896,85.5286,181748.0
2024-11-15 11:20:00,87.66,87.67,87.49,87.55,18416.0,85.5189,85.5286,85.353,85.4116,18416.0
2024-11-15 11:30:00,87.54,87.64,87.43,87.54,53149.0,85.4018,85.4994,85.2945,85.4018,53149.0
2024-11-15 11:40:00,87.51,87.75,87.51,87.66,22777.0,85.3725,85.6067,85.3725,85.5189,22777.0
2024-11-15 11:50:00,87.68,87.84,87.65,87.81,58203.0,85.5384,85.6945,85.5091,85.6652,58203.0
2024-11-15 12:00:00,87.8,87.91,87.66,87.67,29796.0,85.6554,85.7628,85.5189,85.5286,29796.0
2024-11-15 12:10:00,87.66,87.75,87.61,87.71,20800.0,85.5189,85.6067,85.4701,85.5676,20800.0
2024-11-15 12:20:00,87.72,87.73,87.54,87.58,22631.0,85.5774,85.5872,85.4018,85.4408,22631.0
2024-11-15 12:30:00,87.57,87.6,87.47,87.49,25408.0,85.4311,85.4603,85.3335,85.353,25408.0
2024-11-15 12:40:00,87.51,87.53,87.32,87.4,32113.0,85.3725,85.392,85.1872,85.2652,32113.0
2024-11-15 12:50:00,87.4,87.44,87.33,87.39,40456.0,85.2652,85.3042,85.1969,85.2555,40456.0
2024-11-15 13:00:00,87.4,87.44,87.27,87.38,31711.0,85.2652,85.3042,85.1384,85.2457,31711.0
2024-11-15 13:10:00,87.36,87.55,87.3,87.52,60097.0,85.2262,85.4116,85.1677,85.3823,60097.0
2024-11-15 13:20:00,87.52,87.63,87.45,87.48,29850.0,85.3823,85.4896,85.314,85.3433,29850.0
2024-11-15 13:30:00,87.46,87.55,87.44,87.46,18808.0,85.3237,85.4116,85.3042,85.3237,18808.0
2024-11-15 13:40:00,87.45,87.49,87.36,87.47,33086.0,85.314,85.353,85.2262,85.3335,33086.0
2024-11-15 13:50:00,87.46,87.53,87.38,87.5,36989.0,85.3237,85.392,85.2457,85.3628,36989.0
2024-11-15 14:00:00,87.5,87.54,87.36,87.53,37905.0,85.3628,85.4018,85.2262,85.392,37905.0
2024-11-15 14:10:00,87.57,87.65,87.47,87.5,51074.0,85.4311,85.5091,85.3335,85.3628,51074.0
2024-11-15 14:20:00,87.51,87.53,87.4,87.42,28665.0,85.3725,85.392,85.2652,85.2847,28665.0
2024-11-15 14:30:00,87.43,87.62,87.42,87.62,26339.0,85.2945,85.4798,85.2847,85.4798,26339.0
2024-11-15 14:40:00,87.64,87.73,87.59,87.61,32641.0,85.4994,85.5872,85.4506,85.4701,32641.0
2024-11-15 14:50:00,87.61,87.81,87.59,87.77,49663.0,85.4701,85.6652,85.4506,85.6262,49663.0
2024-11-15 15:00:00,87.75,87.78,87.64,87.78,28618.0,85.6067,85.6359,85.4994,85.6359,28618.0
2024-11-15 15:10:00,87.77,87.77,87.64,87.71,45084.0,85.6262,85.6262,85.4994,85.5676,45084.0
2024-11-15 15:20:00,87.71,87.74,87.54,87.55,26822.0,85.5676,85.5969,85.4018,85.4116,26822.0
2024-11-15 15:30:00,87.56,87.77,87.55,87.75,41031.0,85.4213,85.6262,85.4116,85.6067,41031.0
2024-11-15 15:40:00,87.77,87.82,87.7,87.7,90249.0,85.6262,85.675,85.5579,85.5579,90249.0
2024-11-15 15:50:00,87.7,88.0,87.7,87.92,449070.0,85.5579,85.8506,85.5579,85.7725,449070.0
2024-11-18 09:30:00,87.0,87.36,86.84,87.3,89789.0,85.5691,85.9232,85.4117,85.8642,89789.0
2024-11-18 09:40:00,87.3,87.75,87.24,87.67,81500.0,85.8642,86.3068,85.8052,86.2281,81500.0
2024-11-18 09:50:00,87.67,87.78,87.51,87.76,157153.0,86.2281,86.3363,86.0707,86.3166,157153.0
2024-11-18 10:00:00,87.77,87.94,87.65,87.89,146815.0,86.3264,86.4936,86.2084,86.4445,146815.0
2024-11-18 10:10:00,87.89,88.04,87.81,87.84,166671.0,86.4445,86.592,86.3658,86.3953,166671.0
2024-11-18 10:20:00,87.81,87.84,87.52,87.52,187299.0,86.3658,86.3953,86.0805,86.0805,187299.0
2024-11-18 10:30:00,87.51,87.51,87.27,87.39,33704.0,86.0707,86.0707,85.8347,85.9527,33704.0
2024-11-18 10:40:00,87.39,87.48,87.28,87.39,76259.0,85.9527,86.0412,85.8445,85.9527,76259.0
2024-11-18 10:50:00,87.41,87.51,87.35,87.4,66720.0,85.9724,86.0707,85.9133,85.9625,66720.0
2024-11-18 11:00:00,87.38,87.49,87.32,87.45,26533.0,85.9429,86.051,85.8838,86.0117,26533.0
2024-11-18 11:10:00,87.46,87.68,87.46,87.67,129508.0,86.0215,86.2379,86.0215,86.2281,129508.0
2024-11-18 11:20:00,87.66,87.83,87.63,87.74,41389.0,86.2182,86.3854,86.1887,86.2969,41389.0
2024-11-18 11:30:00,87.73,87.97,87.7,87.95,173082.0,86.2871,86.5231,86.2576,86.5035,173082.0
2024-11-18 11:40:00,87.97,88.17,87.94,88.07,74515.0,86.5231,86.7199,86.4936,86.6215,74515.0
2024-11-18 11:50:00,88.08,88.17,88.08,88.11,35815.0,86.6313,86.7199,86.6313,86.6608,35815.0
2024-11-18 12:00:00,88.1,88.13,88.02,88.13,30695.0,86.651,86.6805,86.5723,86.6805,30695.0
2024-11-18 12:10:00,88.11,88.15,87.99,88.05,37165.0,86.6608,86.7002,86.5428,86.6018,37165.0
2024-11-18 12:20:00,88.05,88.13,88.05,88.13,22570.0,86.6018,86.6805,86.6018,86.6805,22570.0
2024-11-18 12:30:00,88.13,88.14,88.03,88.11,30362.0,86.6805,86.6904,86.5822,86.6608,30362.0
2024-11-18 12:40:00,88.11,88.12,88.03,88.05,23024.0,86.6608,86.6707,86.5822,86.6018,23024.0
2024-11-18 12:50:00,88.06,88.12,88.04,88.08,23333.0,86.6117,86.6707,86.592,86.6313,23333.0
2024-11-18 13:00:00,88.09,88.12,87.98,88.02,35556.0,86.6412,86.6707,86.533,86.5723,35556.0
2024-11-18 13:10:00,88.04,88.08,88.0,88.03,27182.0,86.592,86.6313,86.5527,86.5822,27182.0
2024-11-18 13:20:00,88.04,88.04,87.96,88.0,41847.0,86.592,86.592,86.5133,86.5527,41847.0
2024-11-18 13:30:00,87.98,88.03,87.93,88.0,64138.0,86.533,86.5822,86.4838,86.5527,64138.0
2024-11-18 13:40:00,87.99,88.04,87.95,87.99,35520.0,86.5428,86.592,86.5035,86.5428,35520.0
2024-11-18 13:50:00,87.99,88.01,87.95,87.99,22283.0,86.5428,86.5625,86.5035,86.5428,22283.0
2024-11-18 14:00:00,87.98,88.04,87.96,88.0,23791.0,86.533,86.592,86.5133,86.5527,23791.0
2024-11-18 14:10:00,88.01,88.03,87.92,87.93,50715.0,86.5625,86.5822,86.474,86.4838,50715.0
2024-11-18 14:20:00,87.92,87.97,87.92,87.92,34288.0,86.474,86.5231,86.474,86.474,34288.0
2024-11-18 14:30:00,87.91,87.97,87.91,87.95,36027.0,86.4641,86.5231,86.4641,86.5035,36027.0
2024-11-18 14:40:00,87.95,88.0,87.94,87.96,26740.0,86.5035,86.5527,86.4936,86.5133,26740.0
2024-11-18 14:50:00,87.95,88.0,87.92,88.0,31201.0,86.5035,86.5527,86.474,86.5527,31201.0
2024-11-18 15:00:00,88.0,88.03,87.94,87.95,70254.0,86.5527,86.5822,86.4936,86.5035,70254.0
2024-11-18 15:10:00,87.95,88.01,87.92,87.97,104351.0,86.5035,86.5625,86.474,86.5231,104351.0
2024-11-18 15:20:00,87.95,87.95,87.81,87.87,32886.0,86.5035,86.5035,86.3658,86.4248,32886.0
2024-11-18 15:30:00,87.87,87.92,87.82,87.91,101420.0,86.4248,86.474,86.3756,86.4641,101420.0
2024-11-18 15:40:00,87.91,87.99,87.88,87.94,126398.0,86.4641,86.5428,86.4346,86.4936,126398.0
2024-11-18 15:50:00,87.95,88.06,87.87,88.05,418668.0,86.5035,86.6117,86.4248,86.6018,418668.0
2024-11-19 09:30:00,87.81,87.89,87.32,87.41,53550.0,86.3658,86.4445,85.8838,85.9724,53550.0
2024-11-19 09:40:00,87.4,87.45,87.2,87.2,36630.0,85.9625,86.0117,85.7658,85.7658,36630.0
2024-11-19 09:50:00,87.21,87.37,87.14,87.33,50470.0,85.7756,85.933,85.7068,85.8937,50470.0
2024-11-19 10:00:00,87.32,87.42,87.28,87.35,112841.0,85.8838,85.9822,85.8445,85.9133,112841.0
2024-11-19 10:10:00,87.34,87.41,87.21,87.27,88645.0,85.9035,85.9724,85.7756,85.8347,88645.0
2024-11-19 10:20:00,87.26,87.5,87.24,87.49,34333.0,85.8248,86.0609,85.8052,86.051,34333.0
2024-11-19 10:30:00,87.5,87.61,87.43,87.5,42577.0,86.0609,86.1691,85.992,86.0609,42577.0
2024-11-19 10:40:00,87.51,87.63,87.49,87.59,42410.0,86.0707,86.1887,86.051,86.1494,42410.0
2024-11-19 10:50:00,87.58,87.65,87.54,87.64,33511.0,86.1396,86.2084,86.1002,86.1986,33511.0
2024-11-19 11:00:00,87.65,87.69,87.52,87.68,34466.0,86.2084,86.2478,86.0805,86.2379,34466.0
2024-11-19 11:10:00,87.7,87.86,87.7,87.83,36918.0,86.2576,86.415,86.2576,86.3854,36918.0
2024-11-19 11:20:00,87.83,87.9,87.81,87.85,43875.0,86.3854,86.4543,86.3658,86.4051,43875.0
2024-11-19 11:30:00,87.85,87.92,87.85,87.89,32231.0,86.4051,86.474,86.4051,86.4445,32231.0
2024-11-19 11:40:00,87.9,87.99,87.83,87.97,24650.0,86.4543,86.5428,86.3854,86.5231,24650.0
2024-11-19 11:50:00,87.97,88.15,87.96,88.09,25076.0,86.5231,86.7002,86.5133,86.6412,25076.0
2024-11-19 12:00:00,88.09,88.14,88.05,88.06,17966.0,86.6412,86.6904,86.6018,86.6117,17966.0
2024-11-19 12:10:00,88.06,88.06,87.91,87.95,21653.0,86.6117,86.6117,86.4641,86.5035,21653.0
2024-11-19 12:20:00,87.95,88.01,87.91,87.94,15816.0,86.5035,86.5625,86.4641,86.4936,15816.0
2024-11-19 12:30:00,87.94,88.01,87.93,87.96,13806.0,86.4936,86.5625,86.4838,86.5133,13806.0
2024-11-19 12:40:00,87.95,87.97,87.87,87.89,16664.0,86.5035,86.5231,86.4248,86.4445,16664.0
2024-11-19 12:50:00,87.88,88.0,87.85,87.95,30079.0,86.4346,86.5527,86.4051,86.5035,30079.0
2024-11-19 13:00:00,87.95,87.95,87.86,87.89,17368.0,86.5035,86.5035,86.415,86.4445,17368.0
2024-11-19 13:10:00,87.89,87.91,87.87,87.87,10247.0,86.4445,86.4641,86.4248,86.4248,10247.0
2024-11-19 13:20:00,87.86,87.91,87.84,87.88,17202.0,86.415,86.4641,86.3953,86.4346,17202.0
2024-11-19 13:30:00,87.89,87.96,87.85,87.95,24008.0,86.4445,86.5133,86.4051,86.5035,24008.0
2024-11-19 13:40:00,87.97,88.09,87.95,88.08,16166.0,86.5231,86.6412,86.5035,86.6313,16166.0
2024-11-19 13:50:00,88.08,88.11,88.02,88.02,56066.0,86.6313,86.6608,86.5723,86.5723,56066.0
2024-11-19 14:00:00,88.02,88.04,87.98,88.03,23212.0,86.5723,86.592,86.533,86.5822,23212.0
2024-11-19 14:10:00,88.03,88.15,88.0,88.14,27832.0,86.5822,86.7002,86.5527,86.6904,27832.0
2024-11-19 14:20:00,88.14,88.21,88.1,88.11,29789.0,86.6904,86.7592,86.651,86.6608,29789.0
2024-11-19 14:30:00,88.11,88.12,87.97,87.99,22888.0,86.6608,86.6707,86.5231,86.5428,22888.0
2024-11-19 14:40:00,87.99,87.99,87.91,87.97,15955.0,86.5428,86.5428,86.4641,86.5231,15955.0
2024-11-19 14:50:00,87.97,88.0,87.95,87.98,32016.0,86.5231,86.5527,86.5035,86.533,32016.0
2024-11-19 15:00:00,87.97,87.99,87.92,87.92,46935.0,86.5231,86.5428,86.474,86.474,46935.0
2024-11-19 15:10:00,87.92,88.0,87.91,87.95,27345.0,86.474,86.5527,86.4641,86.5035,27345.0
2024-11-19 15:20:00,87.95,88.01,87.92,88.01,41282.0,86.5035,86.5625,86.474,86.5625,41282.0
2024-11-19 15:30:00,88.01,88.16,88.0,88.09,48601.0,86.5625,86.71,86.5527,86.6412,48601.0
2024-11-19 15:40:00,88.09,88.37,88.09,88.36,99192.0,86.6412,86.9166,86.6412,86.9067,99192.0
2024-11-19 15:50:00,88.36,88.39,88.2,88.29,303675.0,86.9067,86.9362,86.7494,86.8379,303675.0
2024-11-20 09:30:00,88.1,88.41,88.04,88.07,44179.0,86.651,86.9559,86.592,86.6215,44179.0
2024-11-20 09:40:00,88.05,88.08,87.86,88.02,24227.0,86.6018,86.6313,86.415,86.5723,24227.0
2024-11-20 09:50:00,87.94,88.24,87.91,88.17,27043.0,86.4936,86.7887,86.4641,86.7199,27043.0
2024-11-20 10:00:00,88.17,88.4,88.16,88.3,24367.0,86.7199,86.9461,86.71,86.8477,24367.0
2024-11-20 10:10:00,88.27,88.38,88.15,88.26,42576.0,86.8182,86.9264,86.7002,86.8084,42576.0
2024-11-20 10:20:00,88.2,88.29,88.11,88.11,23645.0,86.7494,86.8379,86.6608,86.6608,23645.0
2024-11-20 10:30:00,88.15,88.17,88.03,88.1,9200.0,86.7002,86.7199,86.5822,86.651,9200.0
2024-11-20 10:40:00,88.1,88.11,87.87,87.9,22424.0,86.651,86.6608,86.4248,86.4543,22424.0
2024-11-20 10:50:00,87.86,88.02,87.86,87.91,14294.0,86.415,86.5723,86.415,86.4641,14294.0
2024-11-20 11:00:00,87.91,87.99,87.88,87.9,23953.0,86.4641,86.5428,86.4346,86.4543,23953.0
2024-11-20 11:10:00,87.9,88.06,87.88,88.03,9547.0,86.4543,86.6117,86.4346,86.5822,9547.0
2024-11-20 11:20:00,88.02,88.05,87.99,87.99,10886.0,86.5723,86.6018,86.5428,86.5428,10886.0
2024-11-20 11:30:00,88.0,88.03,87.9,87.91,14093.0,86.5527,86.5822,86.4543,86.4641,14093.0
2024-11-20 11:40:00,87.92,88.02,87.9,87.95,10706.0,86.474,86.5723,86.4543,86.5035,10706.0
2024-11-20 11:50:00,87.96,88.04,87.95,88.01,18508.0,86.5133,86.592,86.5035,86.5625,18508.0
2024-11-20 12:00:00,88.01,88.03,87.93,88.03,17916.0,86.5625,86.5822,86.4838,86.5822,17916.0
2024-11-20 12:10:00,88.03,88.07,87.99,88.04,8857.0,86.5822,86.6215,86.5428,86.592,8857.0
2024-11-20 12:20:00,88.04,88.06,88.0,88.04,8998.0,86.592,86.6117,86.5527,86.592,8998.0
2024-11-20 12:30:00,88.04,88.04,87.97,88.01,21833.0,86.592,86.592,86.5231,86.5625,21833.0
2024-11-20 12:40:00,88.02,88.07,88.0,88.04,22361.0,86.5723,86.6215,86.5527,86.592,22361.0
2024-11-20 12:50:00,88.04,88.06,87.98,87.99,18160.0,86.592,86.6117,86.533,86.5428,18160.0
2024-11-20 13:00:00,87.98,87.99,87.91,87.91,14549.0,86.533,86.5428,86.4641,86.4641,14549.0
2024-11-20 13:10:00,87.91,87.95,87.88,87.88,20741.0,86.4641,86.5035,86.4346,86.4346,20741.0
2024-11-20 13:20:00,87.89,87.94,87.86,87.92,17150.0,86.4445,86.4936,86.415,86.474,17150.0
2024-11-20 13:30:00,87.92,87.95,87.8,87.81,17625.0,86.474,86.5035,86.3559,86.3658,17625.0
2024-11-20 13:40:00,87.81,87.87,87.81,87.83,14339.0,86.3658,86.4248,86.3658,86.3854,14339.0
2024-11-20 13:50:00,87.84,87.91,87.83,87.88,14021.0,86.3953,86.4641,86.3854,86.4346,14021.0
2024-11-20 14:00:00,87.88,87.99,87.88,87.98,33395.0,86.4346,86.5428,86.4346,86.533,33395.0
2024-11-20 14:10:00,87.97,88.07,87.94,88.05,40096.0,86.5231,86.6215,86.4936,86.6018,40096.0
2024-11-20 14:20:00,88.06,88.06,87.97,87.99,17826.0,86.6117,86.6117,86.5231,86.5428,17826.0
2024-11-20 14:30:00,88.0,88.06,87.97,88.04,19126.0,86.5527,86.6117,86.5231,86.592,19126.0
2024-11-20 14:40:00,88.04,88.07,88.01,88.03,21055.0,86.592,86.6215,86.5625,86.5822,21055.0
2024-11-20 14:50:00,88.04,88.06,87.96,88.0,25872.0,86.592,86.6117,86.5133,86.5527,25872.0
2024-11-20 15:00:00,88.02,88.03,87.93,87.98,28745.0,86.5723,86.5822,86.4838,86.533,28745.0
2024-11-20 15:10:00,87.99,88.15,87.97,88.12,25493.0,86.5428,86.7002,86.5231,86.6707,25493.0
2024-11-20 15:20:00,88.12,88.15,88.04,88.07,49914.0,86.6707,86.7002,86.592,86.6215,49914.0
2024-11-20 15:30:00,88.07,88.1,87.97,88.0,40238.0,86.6215,86.651,86.5231,86.5527,40238.0
2024-11-20 15:40:00,87.98,88.12,87.93,88.09,47235.0,86.533,86.6707,86.4838,86.6412,47235.0
2024-11-20 15:50:00,88.09,88.13,87.84,87.95,205663.0,86.6412,86.6805,86.3953,86.5035,205663.0
2024-11-21 09:30:00,87.85,88.07,87.66,87.78,81956.0,86.4051,86.6215,86.2182,86.3363,81956.0
2024-11-21 09:40:00,87.69,87.69,87.37,87.54,65072.0,86.2478,86.2478,85.933,86.1002,65072.0
2024-11-21 09:50:00,87.58,87.67,87.52,87.65,16103.0,86.1396,86.2281,86.0805,86.2084,16103.0
2024-11-21 10:00:00,87.67,87.91,87.64,87.84,36605.0,86.2281,86.4641,86.1986,86.3953,36605.0
2024-11-21 10:10:00,87.87,87.89,87.72,87.77,38507.0,86.4248,86.4445,86.2773,86.3264,38507.0
2024-11-21 10:20:00,87.75,87.99,87.75,87.97,18581.0,86.3068,86.5428,86.3068,86.5231,18581.0
2024-11-21 10:30:00,87.95,88.04,87.87,87.9,58684.0,86.5035,86.592,86.4248,86.4543,58684.0
2024-11-21 10:40:00,87.89,87.97,87.75,87.97,55229.0,86.4445,86.5231,86.3068,86.5231,55229.0
2024-11-21 10:50:00,87.97,88.08,87.88,87.97,56969.0,86.5231,86.6313,86.4346,86.5231,56969.0
2024-11-21 11:00:00,87.97,88.0,87.79,87.81,16279.0,86.5231,86.5527,86.3461,86.3658,16279.0
2024-11-21 11:10:00,87.83,87.99,87.82,87.92,58246.0,86.3854,86.5428,86.3756,86.474,58246.0
2024-11-21 11:20:00,87.92,87.96,87.75,87.75,29236.0,86.474,86.5133,86.3068,86.3068,29236.0
2024-11-21 11:30:00,87.77,87.91,87.75,87.89,25599.0,86.3264,86.4641,86.3068,86.4445,25599.0
2024-11-21 11:40:00,87.88,88.0,87.87,87.98,15307.0,86.4346,86.5527,86.4248,86.533,15307.0
2024-11-21 11:50:00,87.97,88.03,87.91,88.02,57974.0,86.5231,86.5822,86.4641,86.5723,57974.0
2024-11-21 12:00:00,88.01,88.02,87.78,87.78,40875.0,86.5625,86.5723,86.3363,86.3363,40875.0
2024-11-21 12:10:00,87.77,87.79,87.59,87.64,48501.0,86.3264,86.3461,86.1494,86.1986,48501.0
2024-11-21 12:20:00,87.67,87.72,87.61,87.69,33664.0,86.2281,86.2773,86.1691,86.2478,33664.0
2024-11-21 12:30:00,87.67,87.68,87.56,87.58,42702.0,86.2281,86.2379,86.1199,86.1396,42702.0
2024-11-21 12:40:00,87.58,87.66,87.54,87.66,28425.0,86.1396,86.2182,86.1002,86.2182,28425.0
2024-11-21 12:50:00,87.66,87.76,87.64,87.7,17017.0,86.2182,86.3166,86.1986,86.2576,17017.0
2024-11-21 13:00:00,87.7,87.76,87.69,87.73,23119.0,86.2576,86.3166,86.2478,86.2871,23119.0
2024-11-21 13:10:00,87.73,87.84,87.72,87.83,62458.0,86.2871,86.3953,86.2773,86.3854,62458.0
2024-11-21 13:20:00,87.84,87.89,87.81,87.87,30373.0,86.3953,86.4445,86.3658,86.4248,30373.0
2024-11-21 13:30:00,87.87,87.89,87.73,87.79,23808.0,86.4248,86.4445,86.2871,86.3461,23808.0
2024-11-21 13:40:00,87.78,87.84,87.71,87.72,26103.0,86.3363,86.3953,86.2674,86.2773,26103.0
2024-11-21 13:50:00,87.72,87.83,87.69,87.73,39935.0,86.2773,86.3854,86.2478,86.2871,39935.0
2024-11-21 14:00:00,87.74,87.89,87.7,87.89,27368.0,86.2969,86.4445,86.2576,86.4445,27368.0
2024-11-21 14:10:00,87.89,87.92,87.85,87.88,26474.0,86.4445,86.474,86.4051,86.4346,26474.0
2024-11-21 14:20:00,87.88,87.88,87.8,87.88,30138.0,86.4346,86.4346,86.3559,86.4346,30138.0
2024-11-21 14:30:00,87.88,87.9,87.69,87.74,28361.0,86.4346,86.4543,86.2478,86.2969,28361.0
2024-11-21 14:40:00,87.75,87.84,87.73,87.79,27174.0,86.3068,86.3953,86.2871,86.3461,27174.0
2024-11-21 14:50:00,87.81,87.85,87.76,87.81,44594.0,86.3658,86.4051,86.3166,86.3658,44594.0
2024-11-21 15:00:00,87.8,87.88,87.73,87.86,25092.0,86.3559,86.4346,86.2871,86.415,25092.0
2024-11-21 15:10:00,87.87,87.93,87.84,87.92,52517.0,86.4248,86.4838,86.3953,86.474,52517.0
2024-11-21 15:20:00,87.92,88.06,87.91,87.98,69570.0,86.474,86.6117,86.4641,86.533,69570.0
2024-11-21 15:30:00,87.99,88.11,87.96,88.03,94729.0,86.5428,86.6608,86.5133,86.5822,94729.0
2024-11-21 15:40:00,88.02,88.08,87.93,88.03,111573.0,86.5723,86.6313,86.4838,86.5822,111573.0
2024-11-21 15:50:00,88.03,88.41,88.01,88.13,698611.0,86.5822,86.9559,86.5625,86.6805,698611.0
2024-11-22 09:30:00,88.55,88.63,88.27,88.55,102728.0,87.0936,87.1723,86.8182,87.0936,102728.0
2024-11-22 09:40:00,88.54,88.58,88.36,88.37,180180.0,87.0838,87.1231,86.9067,86.9166,180180.0
2024-11-22 09:50:00,88.39,88.55,88.27,88.3,39201.0,86.9362,87.0936,86.8182,86.8477,39201.0
2024-11-22 10:00:00,88.32,88.36,88.17,88.2,66474.0,86.8674,86.9067,86.7199,86.7494,66474.0
2024-11-22 10:10:00,88.21,88.28,88.19,88.24,25003.0,86.7592,86.828,86.7395,86.7887,25003.0
2024-11-22 10:20:00,88.22,88.22,88.01,88.02,59226.0,86.769,86.769,86.5625,86.5723,59226.0
2024-11-22 10:30:00,88.05,88.18,87.91,88.01,60623.0,86.6018,86.7297,86.4641,86.5625,60623.0
2024-11-22 10:40:00,88.02,88.09,87.97,87.97,47368.0,86.5723,86.6412,86.5231,86.5231,47368.0
2024-11-22 10:50:00,87.96,88.16,87.96,88.14,31770.0,86.5133,86.71,86.5133,86.6904,31770.0
2024-11-22 11:00:00,88.13,88.13,87.96,88.05,42569.0,86.6805,86.6805,86.5133,86.6018,42569.0
2024-11-22 11:10:00,88.06,88.14,88.02,88.08,35434.0,86.6117,86.6904,86.5723,86.6313,35434.0
2024-11-22 11:20:00,88.09,88.2,88.09,88.15,35258.0,86.6412,86.7494,86.6412,86.7002,35258.0
2024-11-22 11:30:00,88.16,88.22,88.1,88.21,32131.0,86.71,86.769,86.651,86.7592,32131.0
2024-11-22 11:40:00,88.19,88.28,88.17,88.19,32304.0,86.7395,86.828,86.7199,86.7395,32304.0
2024-11-22 11:50:00,88.2,88.28,88.12,88.13,42906.0,86.7494,86.828,86.6707,86.6805,42906.0
2024-11-22 12:00:00,88.14,88.21,88.1,88.2,17663.0,86.6904,86.7592,86.651,86.7494,17663.0
2024-11-22 12:10:00,88.19,88.21,88.1,88.12,16148.0,86.7395,86.7592,86.651,86.6707,16148.0
2024-11-22 12:20:00,88.09,88.15,88.06,88.09,36340.0,86.6412,86.7002,86.6117,86.6412,36340.0
2024-11-22 12:30:00,88.07,88.14,88.04,88.11,21062.0,86.6215,86.6904,86.592,86.6608,21062.0
2024-11-22 12:40:00,88.11,88.26,88.1,88.26,17400.0,86.6608,86.8084,86.651,86.8084,17400.0
2024-11-22 12:50:00,88.25,88.26,88.16,88.24,13271.0,86.7985,86.8084,86.71,86.7887,13271.0
2024-11-22 13:00:00,88.24,88.26,88.14,88.19,13003.0,86.7887,86.8084,86.6904,86.7395,13003.0
2024-11-22 13:10:00,88.19,88.22,88.16,88.18,18094.0,86.7395,86.769,86.71,86.7297,18094.0
2024-11-22 13:20:00,88.17,88.23,88.1,88.17,21757.0,86.7199,86.7789,86.651,86.7199,21757.0
2024-11-22 13:30:00,88.17,88.19,88.1,88.15,21471.0,86.7199,86.7395,86.651,86.7002,21471.0
2024-11-22 13:40:00,88.14,88.18,88.08,88.11,24214.0,86.6904,86.7297,86.6313,86.6608,24214.0
2024-11-22 13:50:00,88.09,88.24,88.09,88.22,26246.0,86.6412,86.7887,86.6412,86.769,26246.0
2024-11-22 14:00:00,88.21,88.25,88.15,88.18,20705.0,86.7592,86.7985,86.7002,86.7297,20705.0
2024-11-22 14:10:00,88.17,88.18,88.0,88.06,24958.0,86.7199,86.7297,86.5527,86.6117,24958.0
2024-11-22 14:20:00,88.07,88.13,88.05,88.09,18210.0,86.6215,86.6805,86.6018,86.6412,18210.0
2024-11-22 14:30:00,88.06,88.1,88.0,88.06,22117.0,86.6117,86.651,86.5527,86.6117,22117.0
2024-11-22 14:40:00,88.07,88.09,88.01,88.06,40263.0,86.6215,86.6412,86.5625,86.6117,40263.0
2024-11-22 14:50:00,88.05,88.1,88.03,88.03,25583.0,86.6018,86.651,86.5822,86.5822,25583.0
2024-11-22 15:00:00,88.01,88.02,87.92,87.94,37983.0,86.5625,86.5723,86.474,86.4936,37983.0
2024-11-22 15:10:00,87.94,87.95,87.82,87.87,29769.0,86.4936,86.5035,86.3756,86.4248,29769.0
2024-11-22 15:20:00,87.86,87.88,87.68,87.7,57170.0,86.415,86.4346,86.2379,86.2576,57170.0
2024-11-22 15:30:00,87.71,87.91,87.71,87.89,39496.0,86.2674,86.4641,86.2674,86.4445,39496.0
2024-11-22 15:40:00,87.88,87.88,87.72,87.74,64507.0,86.4346,86.4346,86.2773,86.2969,64507.0
2024-11-22 15:50:00,87.74,87.83,87.58,87.6,293134.0,86.2969,86.3854,86.1396,86.1592,293134.0
2024-11-25 09:30:00,87.95,88.04,87.65,87.95,106510.0,86.5035,86.592,86.2084,86.5035,106510.0
2024-11-25 09:40:00,87.97,88.18,87.92,88.12,127212.0,86.5231,86.7297,86.474,86.6707,127212.0
2024-11-25 09:50:00,88.08,88.41,88.03,88.4,32396.0,86.6313,86.9559,86.5822,86.9461,32396.0
2024-11-25 10:00:00,88.42,88.44,88.28,88.31,55164.0,86.9657,86.9854,86.828,86.8576,55164.0
2024-11-25 10:10:00,88.31,88.4,88.22,88.39,57680.0,86.8576,86.9461,86.769,86.9362,57680.0
2024-11-25 10:20:00,88.41,88.41,88.03,88.13,25922.0,86.9559,86.9559,86.5822,86.6805,25922.0
2024-11-25 10:30:00,88.11,88.14,87.89,87.96,40835.0,86.6608,86.6904,86.4445,86.5133,40835.0
2024-11-25 10:40:00,87.98,88.16,87.97,88.16,28179.0,86.533,86.71,86.5231,86.71,28179.0
2024-11-25 10:50:00,88.12,88.17,88.02,88.12,31211.0,86.6707,86.7199,86.5723,86.6707,31211.0
2024-11-25 11:00:00,88.09,88.09,87.85,87.86,18810.0,86.6412,86.6412,86.4051,86.415,18810.0
2024-11-25 11:10:00,87.86,87.93,87.81,87.83,29063.0,86.415,86.4838,86.3658,86.3854,29063.0
2024-11-25 11:20:00,87.85,87.86,87.62,87.62,20914.0,86.4051,86.415,86.1789,86.1789,20914.0
2024-11-25 11:30:00,87.61,87.62,87.47,87.48,25499.0,86.1691,86.1789,86.0314,86.0412,25499.0
2024-11-25 11:40:00,87.51,87.56,87.44,87.48,14840.0,86.0707,86.1199,86.0019,86.0412,14840.0
2024-11-25 11:50:00,87.49,87.54,87.42,87.47,15067.0,86.051,86.1002,85.9822,86.0314,15067.0
2024-11-25 12:00:00,87.47,87.66,87.47,87.61,15565.0,86.0314,86.2182,86.0314,86.1691,15565.0
2024-11-25 12:10:00,87.63,87.77,87.62,87.67,16182.0,86.1887,86.3264,86.1789,86.2281,16182.0
2024-11-25 12:20:00,87.69,87.78,87.6,87.61,14068.0,86.2478,86.3363,86.1592,86.1691,14068.0
2024-11-25 12:30:00,87.62,87.62,87.53,87.56,16262.0,86.1789,86.1789,86.0904,86.1199,16262.0
2024-11-25 12:40:00,87.55,87.58,87.49,87.56,23903.0,86.1101,86.1396,86.051,86.1199,23903.0
2024-11-25 12:50:00,87.55,87.57,87.45,87.45,17695.0,86.1101,86.1297,86.0117,86.0117,17695.0
2024-11-25 13:00:00,87.45,87.6,87.45,87.54,20174.0,86.0117,86.1592,86.0117,86.1002,20174.0
2024-11-25 13:10:00,87.55,87.6,87.51,87.56,15217.0,86.1101,86.1592,86.0707,86.1199,15217.0
2024-11-25 13:20:00,87.56,87.57,87.46,87.52,22789.0,86.1199,86.1297,86.0215,86.0805,22789.0
2024-11-25 13:30:00,87.55,87.55,87.41,87.52,24950.0,86.1101,86.1101,85.9724,86.0805,24950.0
2024-11-25 13:40:00,87.53,87.68,87.52,87.68,18250.0,86.0904,86.2379,86.0805,86.2379,18250.0
2024-11-25 13:50:00,87.68,87.72,87.63,87.71,23366.0,86.2379,86.2773,86.1887,86.2674,23366.0
2024-11-25 14:00:00,87.7,87.78,87.64,87.7,33678.0,86.2576,86.3363,86.1986,86.2576,33678.0
2024-11-25 14:10:00,87.69,87.71,87.62,87.65,33249.0,86.2478,86.2674,86.1789,86.2084,33249.0
2024-11-25 14:20:00,87.65,87.71,87.58,87.59,32608.0,86.2084,86.2674,86.1396,86.1494,32608.0
2024-11-25 14:30:00,87.59,87.65,87.59,87.61,22052.0,86.1494,86.2084,86.1494,86.1691,22052.0
2024-11-25 14:40:00,87.62,87.73,87.61,87.68,28196.0,86.1789,86.2871,86.1691,86.2379,28196.0
2024-11-25 14:50:00,87.7,87.73,87.64,87.66,27761.0,86.2576,86.2871,86.1986,86.2182,27761.0
2024-11-25 15:00:00,87.67,87.73,87.66,87.67,36928.0,86.2281,86.2871,86.2182,86.2281,36928.0
2024-11-25 15:10:00,87.66,87.75,87.64,87.69,37312.0,86.2182,86.3068,86.1986,86.2478,37312.0
2024-11-25 15:20:00,87.7,87.78,87.64,87.75,39424.0,86.2576,86.3363,86.1986,86.3068,39424.0
2024-11-25 15:30:00,87.75,87.92,87.68,87.88,69510.0,86.3068,86.474,86.2379,86.4346,69510.0
2024-11-25 15:40:00,87.88,88.23,87.88,88.18,167635.0,86.4346,86.7789,86.4346,86.7297,167635.0
2024-11-25 15:50:00,88.19,88.43,88.13,88.41,613344.0,86.7395,86.9756,86.6805,86.9559,613344.0
2024-11-26 09:30:00,88.53,88.59,88.23,88.24,95700.0,87.0739,87.133,86.7789,86.7887,95700.0
2024-11-26 09:40:00,88.24,88.3,88.14,88.18,28473.0,86.7887,86.8477,86.6904,86.7297,28473.0
2024-11-26 09:50:00,88.16,88.49,88.16,88.35,39697.0,86.71,87.0346,86.71,86.8969,39697.0
2024-11-26 10:00:00,88.33,88.43,88.22,88.35,36294.0,86.8772,86.9756,86.769,86.8969,36294.0
2024-11-26 10:10:00,88.34,88.46,88.31,88.46,42426.0,86.8871,87.0051,86.8576,87.0051,42426.0
2024-11-26 10:20:00,88.44,88.48,88.39,88.45,22136.0,86.9854,87.0248,86.9362,86.9953,22136.0
2024-11-26 10:30:00,88.44,88.53,88.36,88.37,26015.0,86.9854,87.0739,86.9067,86.9166,26015.0
2024-11-26 10:40:00,88.38,88.38,88.23,88.23,18214.0,86.9264,86.9264,86.7789,86.7789,18214.0
2024-11-26 10:50:00,88.24,88.48,88.23,88.45,18862.0,86.7887,87.0248,86.7789,86.9953,18862.0
2024-11-26 11:00:00,88.45,88.5,88.38,88.44,77817.0,86.9953,87.0444,86.9264,86.9854,77817.0
2024-11-26 11:10:00,88.45,88.5,88.37,88.42,23910.0,86.9953,87.0444,86.9166,86.9657,23910.0
2024-11-26 11:20:00,88.42,88.47,88.32,88.44,28903.0,86.9657,87.0149,86.8674,86.9854,28903.0
2024-11-26 11:30:00,88.46,88.57,88.46,88.56,31853.0,87.0051,87.1133,87.0051,87.1034,31853.0
2024-11-26 11:40:00,88.54,88.59,88.49,88.57,24021.0,87.0838,87.133,87.0346,87.1133,24021.0
2024-11-26 11:50:00,88.58,88.62,88.53,88.54,82345.0,87.1231,87.1625,87.0739,87.0838,82345.0
2024-11-26 12:00:00,88.57,88.6,88.49,88.57,19248.0,87.1133,87.1428,87.0346,87.1133,19248.0
2024-11-26 12:10:00,88.55,88.59,88.49,88.51,23856.0,87.0936,87.133,87.0346,87.0543,23856.0
2024-11-26 12:20:00,88.5,88.5,88.38,88.41,24588.0,87.0444,87.0444,86.9264,86.9559,24588.0
2024-11-26 12:30:00,88.41,88.48,88.41,88.42,17766.0,86.9559,87.0248,86.9559,86.9657,17766.0
2024-11-26 12:40:00,88.43,88.43,88.37,88.43,16797.0,86.9756,86.9756,86.9166,86.9756,16797.0
2024-11-26 12:50:00,88.43,88.45,88.38,88.44,12397.0,86.9756,86.9953,86.9264,86.9854,12397.0
2024-11-26 13:00:00,88.44,88.54,88.44,88.52,16757.0,86.9854,87.0838,86.9854,87.0641,16757.0
2024-11-26 13:10:00,88.52,88.58,88.5,88.53,12464.0,87.0641,87.1231,87.0444,87.0739,12464.0
2024-11-26 13:20:00,88.53,88.62,88.53,88.56,18245.0,87.0739,87.1625,87.0739,87.1034,18245.0
2024-11-26 13:30:00,88.56,88.56,88.51,88.54,24801.0,87.1034,87.1034,87.0543,87.0838,24801.0
2024-11-26 13:40:00,88.54,88.65,88.53,88.62,28468.0,87.0838,87.192,87.0739,87.1625,28468.0
2024-11-26 13:50:00,88.62,88.66,88.6,88.65,20105.0,87.1625,87.2018,87.1428,87.192,20105.0
2024-11-26 14:00:00,88.64,88.7,88.64,88.67,41571.0,87.1821,87.2411,87.1821,87.2116,41571.0
2024-11-26 14:10:00,88.67,88.7,88.6,88.67,22715.0,87.2116,87.2411,87.1428,87.2116,22715.0
2024-11-26 14:20:00,88.67,88.78,88.66,88.72,34648.0,87.2116,87.3198,87.2018,87.2608,34648.0
2024-11-26 14:30:00,88.76,88.86,88.75,88.85,19148.0,87.3002,87.3985,87.2903,87.3887,19148.0
2024-11-26 14:40:00,88.85,88.92,88.85,88.91,21227.0,87.3887,87.4575,87.3887,87.4477,21227.0
2024-11-26 14:50:00,88.91,88.93,88.86,88.91,44017.0,87.4477,87.4674,87.3985,87.4477,44017.0
2024-11-26 15:00:00,88.91,88.98,88.9,88.94,28362.0,87.4477,87.5165,87.4379,87.4772,28362.0
2024-11-26 15:10:00,88.94,89.03,88.93,88.98,30828.0,87.4772,87.5657,87.4674,87.5165,30828.0
2024-11-26 15:20:00,88.98,89.09,88.97,89.07,28208.0,87.5165,87.6247,87.5067,87.6051,28208.0
2024-11-26 15:30:00,89.07,89.17,89.05,89.16,70484.0,87.6051,87.7034,87.5854,87.6936,70484.0
2024-11-26 15:40:00,89.16,89.21,89.13,89.2,76757.0,87.6936,87.7428,87.6641,87.7329,76757.0
2024-11-26 15:50:00,89.19,89.36,89.16,89.3,375634.0,87.7231,87.8903,87.6936,87.8313,375634.0
2024-11-27 09:30:00,89.68,89.82,89.34,89.65,84111.0,88.205,88.3427,87.8706,88.1755,84111.0
2024-11-27 09:40:00,89.59,89.64,89.38,89.45,56222.0,88.1165,88.1657,87.91,87.9788,56222.0
2024-11-27 09:50:00,89.45,89.75,89.45,89.66,50390.0,87.9788,88.2739,87.9788,88.1854,50390.0
2024-11-27 10:00:00,89.65,89.78,89.63,89.75,57465.0,88.1755,88.3034,88.1558,88.2739,57465.0
2024-11-27 10:10:00,89.75,90.04,89.74,89.98,88723.0,88.2739,88.5591,88.264,88.5001,88723.0
2024-11-27 10:20:00,89.97,89.97,89.82,89.91,30756.0,88.4903,88.4903,88.3427,88.4312,30756.0
2024-11-27 10:30:00,89.92,89.96,89.8,89.91,65893.0,88.4411,88.4804,88.323,88.4312,65893.0
2024-11-27 10:40:00,89.9,90.04,89.9,90.03,52211.0,88.4214,88.5591,88.4214,88.5493,52211.0
2024-11-27 10:50:00,90.03,90.06,89.91,89.95,29931.0,88.5493,88.5788,88.4312,88.4706,29931.0
2024-11-27 11:00:00,89.94,89.99,89.71,89.73,35030.0,88.4607,88.5099,88.2345,88.2542,35030.0
2024-11-27 11:10:00,89.71,89.75,89.6,89.7,41431.0,88.2345,88.2739,88.1263,88.2247,41431.0
2024-11-27 11:20:00,89.68,89.76,89.67,89.74,19496.0,88.205,88.2837,88.1952,88.264,19496.0
2024-11-27 11:30:00,89.73,89.94,89.72,89.9,23469.0,88.2542,88.4607,88.2444,88.4214,23469.0
2024-11-27 11:40:00,89.91,89.94,89.86,89.93,25288.0,88.4312,88.4607,88.3821,88.4509,25288.0
2024-11-27 11:50:00,89.94,90.15,89.93,90.15,27818.0,88.4607,88.6673,88.4509,88.6673,27818.0
2024-11-27 12:00:00,90.14,90.16,89.96,89.99,44972.0,88.6575,88.6771,88.4804,88.5099,44972.0
2024-11-27 12:10:00,89.99,90.09,89.95,90.08,36635.0,88.5099,88.6083,88.4706,88.5984,36635.0
2024-11-27 12:20:00,90.08,90.24,90.07,90.18,46448.0,88.5984,88.7558,88.5886,88.6968,46448.0
2024-11-27 12:30:00,90.18,90.18,90.0,90.0,27136.0,88.6968,88.6968,88.5198,88.5198,27136.0
2024-11-27 12:40:00,90.01,90.05,89.98,90.0,22387.0,88.5296,88.5689,88.5001,88.5198,22387.0
2024-11-27 12:50:00,90.0,90.11,89.99,90.09,16640.0,88.5198,88.628,88.5099,88.6083,16640.0
2024-11-27 13:00:00,90.09,90.1,90.0,90.01,15596.0,88.6083,88.6181,88.5198,88.5296,15596.0
2024-11-27 13:10:00,90.0,90.01,89.94,89.97,20542.0,88.5198,88.5296,88.4607,88.4903,20542.0
2024-11-27 13:20:00,89.98,90.01,89.93,89.95,14762.0,88.5001,88.5296,88.4509,88.4706,14762.0
2024-11-27 13:30:00,89.95,89.95,89.81,89.81,17662.0,88.4706,88.4706,88.3329,88.3329,17662.0
2024-11-27 13:40:00,89.8,89.92,89.8,89.87,33883.0,88.323,88.4411,88.323,88.3919,33883.0
2024-11-27 13:50:00,89.87,89.88,89.82,89.83,13674.0,88.3919,88.4017,88.3427,88.3526,13674.0
2024-11-27 14:00:00,89.83,89.87,89.79,89.87,21359.0,88.3526,88.3919,88.3132,88.3919,21359.0
2024-11-27 14:10:00,89.87,89.87,89.77,89.83,25710.0,88.3919,88.3919,88.2935,88.3526,25710.0
2024-11-27 14:20:00,89.83,89.83,89.7,89.79,30117.0,88.3526,88.3526,88.2247,88.3132,30117.0
2024-11-27 14:30:00,89.79,89.8,89.73,89.74,14482.0,88.3132,88.323,88.2542,88.264,14482.0
2024-11-27 14:40:00,89.74,89.85,89.73,89.82,17612.0,88.264,88.3722,88.2542,88.3427,17612.0
2024-11-27 14:50:00,89.82,89.88,89.79,89.88,29696.0,88.3427,88.4017,88.3132,88.4017,29696.0
2024-11-27 15:00:00,89.88,89.88,89.65,89.71,81904.0,88.4017,88.4017,88.1755,88.2345,81904.0
2024-11-27 15:10:00,89.71,89.75,89.66,89.74,28933.0,88.2345,88.2739,88.1854,88.264,28933.0
2024-11-27 15:20:00,89.73,89.79,89.72,89.77,24865.0,88.2542,88.3132,88.2444,88.2935,24865.0
2024-11-27 15:30:00,89.78,89.79,89.65,89.7,53792.0,88.3034,88.3132,88.1755,88.2247,53792.0
2024-11-27 15:40:00,89.69,89.76,89.64,89.7,49814.0,88.2149,88.2837,88.1657,88.2247,49814.0
2024-11-27 15:50:00,89.7,89.76,89.66,89.75,364948.0,88.2247,88.2837,88.1854,88.2739,364948.0
2024-11-29 09:30:00,89.91,90.09,89.6,89.63,82151.0,88.4312,88.6083,88.1263,88.1558,82151.0
2024-11-29 09:40:00,89.61,89.69,89.11,89.13,56648.0,88.1362,88.2149,87.6444,87.6641,56648.0
2024-11-29 09:50:00,89.14,89.19,89.05,89.14,36681.0,87.6739,87.7231,87.5854,87.6739,36681.0
2024-11-29 10:00:00,89.15,89.32,89.09,89.18,43278.0,87.6837,87.8509,87.6247,87.7132,43278.0
2024-11-29 10:10:00,89.16,89.19,89.1,89.15,31690.0,87.6936,87.7231,87.6346,87.6837,31690.0
2024-11-29 10:20:00,89.14,89.19,89.1,89.16,19873.0,87.6739,87.7231,87.6346,87.6936,19873.0
2024-11-29 10:30:00,89.16,89.2,89.07,89.09,25708.0,87.6936,87.7329,87.6051,87.6247,25708.0
2024-11-29 10:40:00,89.09,89.09,88.91,89.06,27074.0,87.6247,87.6247,87.4477,87.5952,27074.0
2024-11-29 10:50:00,89.04,89.17,88.94,89.17,41378.0,87.5755,87.7034,87.4772,87.7034,41378.0
2024-11-29 11:00:00,89.17,89.25,89.08,89.18,39833.0,87.7034,87.7821,87.6149,87.7132,39833.0
2024-11-29 11:10:00,89.14,89.28,89.07,89.28,36622.0,87.6739,87.8116,87.6051,87.8116,36622.0
2024-11-29 11:20:00,89.28,89.31,89.14,89.23,49391.0,87.8116,87.8411,87.6739,87.7624,49391.0
2024-11-29 11:30:00,89.24,89.4,89.24,89.4,24537.0,87.7723,87.9296,87.7723,87.9296,24537.0
2024-11-29 11:40:00,89.38,89.51,89.38,89.45,20696.0,87.91,88.0378,87.91,87.9788,20696.0
2024-11-29 11:50:00,89.45,89.48,89.42,89.44,21256.0,87.9788,88.0083,87.9493,87.969,21256.0
2024-11-29 12:00:00,89.44,89.54,89.41,89.52,29413.0,87.969,88.0673,87.9395,88.0477,29413.0
2024-11-29 12:10:00,89.52,89.53,89.42,89.52,30109.0,88.0477,88.0575,87.9493,88.0477,30109.0
2024-11-29 12:20:00,89.52,89.52,89.28,89.31,36990.0,88.0477,88.0477,87.8116,87.8411,36990.0
2024-11-29 12:30:00,89.29,89.41,89.26,89.39,45915.0,87.8214,87.9395,87.7919,87.9198,45915.0
2024-11-29 12:40:00,89.4,89.54,89.33,89.53,32808.0,87.9296,88.0673,87.8608,88.0575,32808.0
2024-11-29 12:50:00,89.54,89.54,89.01,89.18,253046.0,88.0673,88.0673,87.546,87.7132,253046.0
2024-12-02 09:30:00,89.39,89.39,88.46,88.66,81169.0,87.9198,87.9198,87.0051,87.2018,81169.0
2024-12-02 09:40:00,88.64,88.75,88.38,88.46,91724.0,87.1821,87.2903,86.9264,87.0051,91724.0
2024-12-02 09:50:00,88.43,88.46,88.06,88.13,47259.0,86.9756,87.0051,86.6117,86.6805,47259.0
2024-12-02 10:00:00,88.09,88.14,87.75,87.93,64690.0,86.6412,86.6904,86.3068,86.4838,64690.0
2024-12-02 10:10:00,87.93,88.04,87.9,88.01,62221.0,86.4838,86.592,86.4543,86.5625,62221.0
2024-12-02 10:20:00,88.03,88.03,87.87,88.01,35730.0,86.5822,86.5822,86.4248,86.5625,35730.0
2024-12-02 10:30:00,88.01,88.01,87.75,87.87,74609.0,86.5625,86.5625,86.3068,86.4248,74609.0
2024-12-02 10:40:00,87.85,87.9,87.71,87.87,37474.0,86.4051,86.4543,86.2674,86.4248,37474.0
2024-12-02 10:50:00,87.9,87.94,87.76,87.76,30189.0,86.4543,86.4936,86.3166,86.3166,30189.0
2024-12-02 11:00:00,87.74,87.96,87.68,87.91,83513.0,86.2969,86.5133,86.2379,86.4641,83513.0
2024-12-02 11:10:00,87.94,88.12,87.94,88.03,26854.0,86.4936,86.6707,86.4936,86.5822,26854.0
2024-12-02 11:20:00,88.06,88.24,88.04,88.09,37242.0,86.6117,86.7887,86.592,86.6412,37242.0
2024-12-02 11:30:00,88.09,88.28,88.07,88.22,89402.0,86.6412,86.828,86.6215,86.769,89402.0
2024-12-02 11:40:00,88.2,88.25,88.01,88.05,22042.0,86.7494,86.7985,86.5625,86.6018,22042.0
2024-12-02 11:50:00,88.05,88.09,87.98,88.02,15369.0,86.6018,86.6412,86.533,86.5723,15369.0
2024-12-02 12:00:00,88.03,88.06,87.94,87.97,18173.0,86.5822,86.6117,86.4936,86.5231,18173.0
2024-12-02 12:10:00,87.97,87.97,87.73,87.78,20579.0,86.5231,86.5231,86.2871,86.3363,20579.0
2024-12-02 12:20:00,87.79,87.93,87.74,87.87,21610.0,86.3461,86.4838,86.2969,86.4248,21610.0
2024-12-02 12:30:00,87.87,87.88,87.7,87.85,47543.0,86.4248,86.4346,86.2576,86.4051,47543.0
2024-12-02 12:40:00,87.84,87.87,87.8,87.86,52232.0,86.3953,86.4248,86.3559,86.415,52232.0
2024-12-02 12:50:00,87.86,87.94,87.84,87.88,66758.0,86.415,86.4936,86.3953,86.4346,66758.0
2024-12-02 13:00:00,87.9,87.92,87.83,87.87,14794.0,86.4543,86.474,86.3854,86.4248,14794.0
2024-12-02 13:10:00,87.86,87.88,87.81,87.82,22577.0,86.415,86.4346,86.3658,86.3756,22577.0
2024-12-02 13:20:00,87.84,87.88,87.82,87.86,12486.0,86.3953,86.4346,86.3756,86.415,12486.0
2024-12-02 13:30:00,87.85,87.92,87.79,87.83,31758.0,86.4051,86.474,86.3461,86.3854,31758.0
2024-12-02 13:40:00,87.84,87.9,87.83,87.84,18848.0,86.3953,86.4543,86.3854,86.3953,18848.0
2024-12-02 13:50:00,87.85,87.88,87.79,87.88,14259.0,86.4051,86.4346,86.3461,86.4346,14259.0
2024-12-02 14:00:00,87.87,87.88,87.76,87.81,29500.0,86.4248,86.4346,86.3166,86.3658,29500.0
2024-12-02 14:10:00,87.81,88.0,87.81,87.95,43308.0,86.3658,86.5527,86.3658,86.5035,43308.0
2024-12-02 14:20:00,87.95,88.1,87.93,88.03,35119.0,86.5035,86.651,86.4838,86.5822,35119.0
2024-12-02 14:30:00,88.03,88.06,87.9,87.97,25859.0,86.5822,86.6117,86.4543,86.5231,25859.0
2024-12-02 14:40:00,87.96,88.01,87.93,88.0,17486.0,86.5133,86.5625,86.4838,86.5527,17486.0
2024-12-02 14:50:00,87.99,88.01,87.95,88.0,28864.0,86.5428,86.5625,86.5035,86.5527,28864.0
2024-12-02 15:00:00,88.01,88.03,87.91,87.97,46379.0,86.5625,86.5822,86.4641,86.5231,46379.0
2024-12-02 15:10:00,87.97,88.01,87.91,88.01,29236.0,86.5231,86.5625,86.4641,86.5625,29236.0
2024-12-02 15:20:00,87.99,88.0,87.83,87.83,30803.0,86.5428,86.5527,86.3854,86.3854,30803.0
2024-12-02 15:30:00,87.84,87.85,87.75,87.77,59300.0,86.3953,86.4051,86.3068,86.3264,59300.0
2024-12-02 15:40:00,87.77,87.85,87.74,87.81,93969.0,86.3264,86.4051,86.2969,86.3658,93969.0
2024-12-02 15:50:00,87.8,87.89,87.64,87.77,426616.0,86.3559,86.4445,86.1986,86.3264,426616.0
2024-12-03 09:30:00,88.27,88.5,87.98,88.35,133723.0,86.8182,87.0444,86.533,86.8969,133723.0
2024-12-03 09:40:00,88.33,88.35,87.67,87.69,36946.0,86.8772,86.8969,86.2281,86.2478,36946.0
2024-12-03 09:50:00,87.67,87.84,87.57,87.57,85822.0,86.2281,86.3953,86.1297,86.1297,85822.0
2024-12-03 10:00:00,87.57,87.87,87.56,87.87,92306.0,86.1297,86.4248,86.1199,86.4248,92306.0
2024-12-03 10:10:00,87.86,87.89,87.66,87.75,28292.0,86.415,86.4445,86.2182,86.3068,28292.0
2024-12-03 10:20:00,87.75,87.76,87.62,87.63,26382.0,86.3068,86.3166,86.1789,86.1887,26382.0
2024-12-03 10:30:00,87.61,87.71,87.57,87.66,24146.0,86.1691,86.2674,86.1297,86.2182,24146.0
2024-12-03 10:40:00,87.66,87.75,87.64,87.64,36811.0,86.2182,86.3068,86.1986,86.1986,36811.0
2024-12-03 10:50:00,87.64,87.73,87.57,87.57,15796.0,86.1986,86.2871,86.1297,86.1297,15796.0
2024-12-03 11:00:00,87.58,87.65,87.41,87.43,34713.0,86.1396,86.2084,85.9724,85.992,34713.0
2024-12-03 11:10:00,87.4,87.5,87.37,87.4,23233.0,85.9625,86.0609,85.933,85.9625,23233.0
2024-12-03 11:20:00,87.41,87.41,87.21,87.25,58169.0,85.9724,85.9724,85.7756,85.815,58169.0
2024-12-03 11:30:00,87.26,87.38,87.17,87.3,41313.0,85.8248,85.9429,85.7363,85.8642,41313.0
2024-12-03 11:40:00,87.3,87.33,87.21,87.24,16756.0,85.8642,85.8937,85.7756,85.8052,16756.0
2024-12-03 11:50:00,87.24,87.24,87.08,87.15,90061.0,85.8052,85.8052,85.6478,85.7166,90061.0
2024-12-03 12:00:00,87.16,87.16,86.99,87.1,49672.0,85.7265,85.7265,85.5593,85.6675,49672.0
2024-12-03 12:10:00,87.1,87.16,87.02,87.09,48299.0,85.6675,85.7265,85.5888,85.6576,48299.0
2024-12-03 12:20:00,87.1,87.11,87.0,87.1,23217.0,85.6675,85.6773,85.5691,85.6675,23217.0
2024-12-03 12:30:00,87.1,87.14,87.06,87.11,24953.0,85.6675,85.7068,85.6281,85.6773,24953.0
2024-12-03 12:40:00,87.11,87.13,87.0,87.04,27547.0,85.6773,85.697,85.5691,85.6084,27547.0
2024-12-03 12:50:00,87.05,87.11,86.98,86.99,28801.0,85.6183,85.6773,85.5494,85.5593,28801.0
2024-12-03 13:00:00,86.97,87.08,86.95,87.07,29834.0,85.5396,85.6478,85.5199,85.6379,29834.0
2024-12-03 13:10:00,87.08,87.12,87.02,87.05,26312.0,85.6478,85.6871,85.5888,85.6183,26312.0
2024-12-03 13:20:00,87.05,87.08,87.03,87.06,19619.0,85.6183,85.6478,85.5986,85.6281,19619.0
2024-12-03 13:30:00,87.08,87.13,86.96,87.13,41398.0,85.6478,85.697,85.5298,85.697,41398.0
2024-12-03 13:40:00,87.13,87.14,87.06,87.08,24858.0,85.697,85.7068,85.6281,85.6478,24858.0
2024-12-03 13:50:00,87.08,87.09,86.98,87.01,25992.0,85.6478,85.6576,85.5494,85.5789,25992.0
2024-12-03 14:00:00,87.01,87.06,86.96,86.97,30237.0,85.5789,85.6281,85.5298,85.5396,30237.0
2024-12-03 14:10:00,86.96,86.96,86.82,86.85,188886.0,85.5298,85.5298,85.3921,85.4216,188886.0
2024-12-03 14:20:00,86.84,86.86,86.63,86.69,73790.0,85.4117,85.4314,85.2052,85.2642,73790.0
2024-12-03 14:30:00,86.68,86.75,86.67,86.74,27312.0,85.2544,85.3232,85.2445,85.3134,27312.0
2024-12-03 14:40:00,86.74,86.76,86.67,86.71,52180.0,85.3134,85.333,85.2445,85.2839,52180.0
2024-12-03 14:50:00,86.7,86.82,86.66,86.77,66652.0,85.274,85.3921,85.2347,85.3429,66652.0
2024-12-03 15:00:00,86.76,86.77,86.71,86.75,55272.0,85.333,85.3429,85.2839,85.3232,55272.0
2024-12-03 15:10:00,86.75,86.82,86.7,86.81,72293.0,85.3232,85.3921,85.274,85.3822,72293.0
2024-12-03 15:20:00,86.82,86.82,86.61,86.68,80049.0,85.3921,85.3921,85.1855,85.2544,80049.0
2024-12-03 15:30:00,86.67,86.67,86.53,86.65,99836.0,85.2445,85.2445,85.1068,85.2249,99836.0
2024-12-03 15:40:00,86.65,86.76,86.57,86.76,95827.0,85.2249,85.333,85.1462,85.333,95827.0
2024-12-03 15:50:00,86.77,86.8,86.24,86.27,583275.0,85.3429,85.3724,84.8216,84.8511,583275.0
2024-12-04 09:30:00,86.17,86.47,86.04,86.31,111478.0,84.7528,85.0478,84.6249,84.8904,111478.0
2024-12-04 09:40:00,86.27,86.32,86.11,86.16,50763.0,84.8511,84.9003,84.6937,84.7429,50763.0
2024-12-04 09:50:00,86.14,86.27,86.13,86.26,89515.0,84.7232,84.8511,84.7134,84.8413,89515.0
2024-12-04 10:00:00,86.24,86.28,86.05,86.05,98594.0,84.8216,84.8609,84.6347,84.6347,98594.0
2024-12-04 10:10:00,86.06,86.23,86.05,86.16,56351.0,84.6446,84.8118,84.6347,84.7429,56351.0
2024-12-04 10:20:00,86.19,86.28,86.13,86.2,24922.0,84.7724,84.8609,84.7134,84.7823,24922.0
2024-12-04 10:30:00,86.2,86.22,86.05,86.06,30898.0,84.7823,84.8019,84.6347,84.6446,30898.0
2024-12-04 10:40:00,86.06,86.13,86.02,86.11,52899.0,84.6446,84.7134,84.6052,84.6937,52899.0
2024-12-04 10:50:00,86.11,86.15,86.06,86.14,68284.0,84.6937,84.7331,84.6446,84.7232,68284.0
2024-12-04 11:00:00,86.16,86.22,86.11,86.22,50726.0,84.7429,84.8019,84.6937,84.8019,50726.0
2024-12-04 11:10:00,86.23,86.32,86.17,86.31,39733.0,84.8118,84.9003,84.7528,84.8904,39733.0
2024-12-04 11:20:00,86.31,86.41,86.19,86.2,31285.0,84.8904,84.9888,84.7724,84.7823,31285.0
2024-12-04 11:30:00,86.2,86.3,86.16,86.17,35366.0,84.7823,84.8806,84.7429,84.7528,35366.0
2024-12-04 11:40:00,86.17,86.18,86.07,86.11,17164.0,84.7528,84.7626,84.6544,84.6937,17164.0
2024-12-04 11:50:00,86.13,86.15,86.02,86.03,25395.0,84.7134,84.7331,84.6052,84.6151,25395.0
2024-12-04 12:00:00,86.03,86.04,85.91,85.97,36995.0,84.6151,84.6249,84.497,84.556,36995.0
2024-12-04 12:10:00,85.97,85.99,85.89,85.9,28066.0,84.556,84.5757,84.4774,84.4872,28066.0
2024-12-04 12:20:00,85.9,85.94,85.87,85.89,32768.0,84.4872,84.5265,84.4577,84.4774,32768.0
2024-12-04 12:30:00,85.89,86.02,85.89,85.97,21962.0,84.4774,84.6052,84.4774,84.556,21962.0
2024-12-04 12:40:00,85.96,85.99,85.91,85.98,34459.0,84.5462,84.5757,84.497,84.5659,34459.0
2024-12-04 12:50:00,85.99,86.01,85.9,85.93,34816.0,84.5757,84.5954,84.4872,84.5167,34816.0
2024-12-04 13:00:00,85.94,85.95,85.84,85.86,35474.0,84.5265,84.5364,84.4282,84.4479,35474.0
2024-12-04 13:10:00,85.85,85.9,85.74,85.85,60832.0,84.438,84.4872,84.3298,84.438,60832.0
2024-12-04 13:20:00,85.86,85.88,85.74,85.76,22541.0,84.4479,84.4675,84.3298,84.3495,22541.0
2024-12-04 13:30:00,85.75,85.76,85.64,85.74,48296.0,84.3397,84.3495,84.2315,84.3298,48296.0
2024-12-04 13:40:00,85.74,85.77,85.64,85.65,28317.0,84.3298,84.3593,84.2315,84.2413,28317.0
2024-12-04 13:50:00,85.65,85.78,85.63,85.7,30011.0,84.2413,84.3692,84.2216,84.2905,30011.0
2024-12-04 14:00:00,85.68,85.86,85.66,85.86,65355.0,84.2708,84.4479,84.2511,84.4479,65355.0
2024-12-04 14:10:00,85.86,85.89,85.8,85.82,24613.0,84.4479,84.4774,84.3888,84.4085,24613.0
2024-12-04 14:20:00,85.83,85.85,85.72,85.74,27351.0,84.4183,84.438,84.3102,84.3298,27351.0
2024-12-04 14:30:00,85.75,85.79,85.71,85.75,22472.0,84.3397,84.379,84.3003,84.3397,22472.0
2024-12-04 14:40:00,85.74,85.75,85.66,85.67,22666.0,84.3298,84.3397,84.2511,84.261,22666.0
2024-12-04 14:50:00,85.68,85.71,85.66,85.69,39248.0,84.2708,84.3003,84.2511,84.2806,39248.0
2024-12-04 15:00:00,85.69,85.71,85.65,85.7,43860.0,84.2806,84.3003,84.2413,84.2905,43860.0
2024-12-04 15:10:00,85.71,85.78,85.64,85.66,72366.0,84.3003,84.3692,84.2315,84.2511,72366.0
2024-12-04 15:20:00,85.66,85.67,85.55,85.55,27787.0,84.2511,84.261,84.1429,84.1429,27787.0
2024-12-04 15:30:00,85.55,85.75,85.5,85.69,111106.0,84.1429,84.3397,84.0938,84.2806,111106.0
2024-12-04 15:40:00,85.69,85.72,85.61,85.68,93966.0,84.2806,84.3102,84.202,84.2708,93966.0
2024-12-04 15:50:00,85.67,85.87,85.64,85.84,290224.0,84.261,84.4577,84.2315,84.4282,290224.0
2024-12-05 09:30:00,85.9,86.28,85.89,86.23,87869.0,84.4872,84.8609,84.4774,84.8118,87869.0
2024-12-05 09:40:00,86.24,86.37,86.2,86.28,46767.0,84.8216,84.9495,84.7823,84.8609,46767.0
2024-12-05 09:50:00,86.27,86.32,86.11,86.32,21243.0,84.8511,84.9003,84.6937,84.9003,21243.0
2024-12-05 10:00:00,86.31,86.62,86.15,86.59,76042.0,84.8904,85.1954,84.7331,85.1658,76042.0
2024-12-05 10:10:00,86.57,86.65,86.45,86.47,70528.0,85.1462,85.2249,85.0281,85.0478,70528.0
2024-12-05 10:20:00,86.48,86.56,86.35,86.35,33734.0,85.0577,85.1363,84.9298,84.9298,33734.0
2024-12-05 10:30:00,86.36,86.42,86.16,86.23,55477.0,84.9396,84.9986,84.7429,84.8118,55477.0
2024-12-05 10:40:00,86.23,86.4,86.22,86.4,59185.0,84.8118,84.979,84.8019,84.979,59185.0
2024-12-05 10:50:00,86.4,86.49,86.18,86.26,42950.0,84.979,85.0675,84.7626,84.8413,42950.0
2024-12-05 11:00:00,86.28,86.31,86.17,86.27,46260.0,84.8609,84.8904,84.7528,84.8511,46260.0
2024-12-05 11:10:00,86.26,86.26,86.13,86.15,30710.0,84.8413,84.8413,84.7134,84.7331,30710.0
2024-12-05 11:20:00,86.13,86.37,86.12,86.33,25146.0,84.7134,84.9495,84.7036,84.9101,25146.0
2024-12-05 11:30:00,86.34,86.36,86.3,86.34,25627.0,84.92,84.9396,84.8806,84.92,25627.0
2024-12-05 11:40:00,86.35,86.41,86.33,86.39,24808.0,84.9298,84.9888,84.9101,84.9691,24808.0
2024-12-05 11:50:00,86.38,86.42,86.34,86.35,22652.0,84.9593,84.9986,84.92,84.9298,22652.0
2024-12-05 12:00:00,86.35,86.4,86.3,86.35,18900.0,84.9298,84.979,84.8806,84.9298,18900.0
2024-12-05 12:10:00,86.35,86.36,86.21,86.25,20538.0,84.9298,84.9396,84.7921,84.8314,20538.0
2024-12-05 12:20:00,86.25,86.3,86.23,86.29,20626.0,84.8314,84.8806,84.8118,84.8708,20626.0
2024-12-05 12:30:00,86.28,86.38,86.27,86.34,28119.0,84.8609,84.9593,84.8511,84.92,28119.0
2024-12-05 12:40:00,86.35,86.44,86.35,86.4,23877.0,84.9298,85.0183,84.9298,84.979,23877.0
2024-12-05 12:50:00,86.4,86.46,86.39,86.41,30480.0,84.979,85.038,84.9691,84.9888,30480.0
2024-12-05 13:00:00,86.39,86.43,86.31,86.34,23894.0,84.9691,85.0085,84.8904,84.92,23894.0
2024-12-05 13:10:00,86.33,86.46,86.32,86.44,60405.0,84.9101,85.038,84.9003,85.0183,60405.0
2024-12-05 13:20:00,86.45,86.51,86.37,86.42,29218.0,85.0281,85.0872,84.9495,84.9986,29218.0
2024-12-05 13:30:00,86.43,86.52,86.43,86.48,26673.0,85.0085,85.097,85.0085,85.0577,26673.0
2024-12-05 13:40:00,86.47,86.55,86.45,86.53,18439.0,85.0478,85.1265,85.0281,85.1068,18439.0
2024-12-05 13:50:00,86.52,86.54,86.45,86.5,37564.0,85.097,85.1167,85.0281,85.0773,37564.0
2024-12-05 14:00:00,86.5,86.51,86.39,86.51,26684.0,85.0773,85.0872,84.9691,85.0872,26684.0
2024-12-05 14:10:00,86.5,86.5,86.29,86.33,23482.0,85.0773,85.0773,84.8708,84.9101,23482.0
2024-12-05 14:20:00,86.31,86.33,86.22,86.3,25029.0,84.8904,84.9101,84.8019,84.8806,25029.0
2024-12-05 14:30:00,86.29,86.39,86.28,86.36,20942.0,84.8708,84.9691,84.8609,84.9396,20942.0
2024-12-05 14:40:00,86.36,86.39,86.3,86.33,27827.0,84.9396,84.9691,84.8806,84.9101,27827.0
2024-12-05 14:50:00,86.33,86.39,86.27,86.31,26337.0,84.9101,84.9691,84.8511,84.8904,26337.0
2024-12-05 15:00:00,86.3,86.34,86.27,86.28,24485.0,84.8806,84.92,84.8511,84.8609,24485.0
2024-12-05 15:10:00,86.28,86.34,86.27,86.33,32956.0,84.8609,84.92,84.8511,84.9101,32956.0
2024-12-05 15:20:00,86.33,86.41,86.32,86.38,35576.0,84.9101,84.9888,84.9003,84.9593,35576.0
2024-12-05 15:30:00,86.39,86.48,86.37,86.47,64347.0,84.9691,85.0577,84.9495,85.0478,64347.0
2024-12-05 15:40:00,86.48,86.51,86.4,86.49,70096.0,85.0577,85.0872,84.979,85.0675,70096.0
2024-12-05 15:50:00,86.48,86.48,86.16,86.22,233113.0,85.0577,85.0577,84.7429,84.8019,233113.0
2024-12-06 09:30:00,86.12,86.44,85.85,85.92,181339.0,84.7036,85.0183,84.438,84.5069,181339.0
2024-12-06 09:40:00,85.92,85.93,85.53,85.56,39898.0,84.5069,84.5167,84.1233,84.1528,39898.0
2024-12-06 09:50:00,85.59,85.59,85.38,85.57,39620.0,84.1823,84.1823,83.9757,84.1626,39620.0
2024-12-06 10:00:00,85.54,85.54,85.23,85.3,99723.0,84.1331,84.1331,83.8282,83.8971,99723.0
2024-12-06 10:10:00,85.3,85.33,84.95,84.96,72152.0,83.8971,83.9266,83.5528,83.5627,72152.0
2024-12-06 10:20:00,84.97,85.05,84.88,85.03,46449.0,83.5725,83.6512,83.484,83.6315,46449.0
2024-12-06 10:30:00,85.0,85.05,84.91,85.03,60176.0,83.602,83.6512,83.5135,83.6315,60176.0
2024-12-06 10:40:00,85.01,85.03,84.86,84.9,73860.0,83.6118,83.6315,83.4643,83.5036,73860.0
2024-12-06 10:50:00,84.88,84.96,84.84,84.95,52509.0,83.484,83.5627,83.4446,83.5528,52509.0
2024-12-06 11:00:00,84.94,85.09,84.87,85.04,62006.0,83.543,83.6905,83.4741,83.6413,62006.0
2024-12-06 11:10:00,85.04,85.2,85.03,85.06,63058.0,83.6413,83.7987,83.6315,83.661,63058.0
2024-12-06 11:20:00,85.06,85.07,84.99,85.02,41622.0,83.661,83.6708,83.5922,83.6217,41622.0
2024-12-06 11:30:00,85.0,85.02,84.92,84.92,46979.0,83.602,83.6217,83.5233,83.5233,46979.0
2024-12-06 11:40:00,84.92,84.99,84.86,84.91,40298.0,83.5233,83.5922,83.4643,83.5135,40298.0
2024-12-06 11:50:00,84.91,84.97,84.83,84.86,47962.0,83.5135,83.5725,83.4348,83.4643,47962.0
2024-12-06 12:00:00,84.85,84.85,84.76,84.76,56321.0,83.4545,83.4545,83.3659,83.3659,56321.0
2024-12-06 12:10:00,84.76,84.81,84.65,84.68,45280.0,83.3659,83.4151,83.2578,83.2873,45280.0
2024-12-06 12:20:00,84.69,84.77,84.68,84.7,42180.0,83.2971,83.3758,83.2873,83.3069,42180.0
2024-12-06 12:30:00,84.69,84.71,84.61,84.71,50674.0,83.2971,83.3168,83.2184,83.3168,50674.0
2024-12-06 12:40:00,84.7,84.71,84.5,84.56,54917.0,83.3069,83.3168,83.1102,83.1692,54917.0
2024-12-06 12:50:00,84.56,84.66,84.54,84.61,44926.0,83.1692,83.2676,83.1496,83.2184,44926.0
2024-12-06 13:00:00,84.59,84.66,84.52,84.66,27241.0,83.1987,83.2676,83.1299,83.2676,27241.0
2024-12-06 13:10:00,84.65,84.76,84.56,84.73,58779.0,83.2578,83.3659,83.1692,83.3364,58779.0
2024-12-06 13:20:00,84.71,84.71,84.6,84.62,24606.0,83.3168,83.3168,83.2086,83.2282,24606.0
2024-12-06 13:30:00,84.62,84.7,84.59,84.69,31972.0,83.2282,83.3069,83.1987,83.2971,31972.0
2024-12-06 13:40:00,84.68,84.72,84.62,84.67,37036.0,83.2873,83.3266,83.2282,83.2774,37036.0
2024-12-06 13:50:00,84.67,84.75,84.67,84.69,30309.0,83.2774,83.3561,83.2774,83.2971,30309.0
2024-12-06 14:00:00,84.68,84.75,84.65,84.74,22240.0,83.2873,83.3561,83.2578,83.3463,22240.0
2024-12-06 14:10:00,84.72,84.72,84.51,84.59,61718.0,83.3266,83.3266,83.1201,83.1987,61718.0
2024-12-06 14:20:00,84.59,84.62,84.55,84.61,23395.0,83.1987,83.2282,83.1594,83.2184,23395.0
2024-12-06 14:30:00,84.61,84.63,84.55,84.6,23750.0,83.2184,83.2381,83.1594,83.2086,23750.0
2024-12-06 14:40:00,84.57,84.66,84.55,84.59,22959.0,83.1791,83.2676,83.1594,83.1987,22959.0
2024-12-06 14:50:00,84.6,84.61,84.55,84.6,35037.0,83.2086,83.2184,83.1594,83.2086,35037.0
2024-12-06 15:00:00,84.58,84.68,84.56,84.59,27339.0,83.1889,83.2873,83.1692,83.1987,27339.0
2024-12-06 15:10:00,84.6,84.67,84.58,84.62,36326.0,83.2086,83.2774,83.1889,83.2282,36326.0
2024-12-06 15:20:00,84.63,84.64,84.54,84.58,30696.0,83.2381,83.2479,83.1496,83.1889,30696.0
2024-12-06 15:30:00,84.57,84.64,84.55,84.62,48722.0,83.1791,83.2479,83.1594,83.2282,48722.0
2024-12-06 15:40:00,84.61,84.64,84.54,84.57,78985.0,83.2184,83.2479,83.1496,83.1791,78985.0
2024-12-06 15:50:00,84.55,84.9,84.51,84.78,550642.0,83.1594,83.5036,83.1201,83.3856,550642.0
2024-12-09 09:30:00,84.9,85.2,84.71,84.76,105667.0,83.5036,83.7987,83.3168,83.3659,105667.0
2024-12-09 09:40:00,84.76,84.76,84.12,84.14,73035.0,83.3659,83.3659,82.7365,82.7561,73035.0
2024-12-09 09:50:00,84.11,84.36,84.03,84.34,51768.0,82.7266,82.9725,82.6479,82.9529,51768.0
2024-12-09 10:00:00,84.35,84.42,84.18,84.2,70255.0,82.9627,83.0315,82.7955,82.8152,70255.0
2024-12-09 10:10:00,84.18,84.24,83.85,84.02,59200.0,82.7955,82.8545,82.4709,82.6381,59200.0
2024-12-09 10:20:00,84.01,84.3,83.99,84.3,40243.0,82.6283,82.9135,82.6086,82.9135,40243.0
2024-12-09 10:30:00,84.3,84.41,84.13,84.29,33919.0,82.9135,83.0217,82.7463,82.9037,33919.0
2024-12-09 10:40:00,84.31,84.33,84.14,84.21,26977.0,82.9233,82.943,82.7561,82.825,26977.0
2024-12-09 10:50:00,84.2,84.41,84.18,84.39,41047.0,82.8152,83.0217,82.7955,83.002,41047.0
2024-12-09 11:00:00,84.38,84.66,84.38,84.66,37091.0,82.9922,83.2676,82.9922,83.2676,37091.0
2024-12-09 11:10:00,84.64,84.71,84.44,84.44,36452.0,83.2479,83.3168,83.0512,83.0512,36452.0
2024-12-09 11:20:00,84.44,84.44,84.29,84.41,32370.0,83.0512,83.0512,82.9037,83.0217,32370.0
2024-12-09 11:30:00,84.44,84.51,84.34,84.35,22019.0,83.0512,83.1201,82.9529,82.9627,22019.0
2024-12-09 11:40:00,84.37,84.53,84.37,84.44,32488.0,82.9824,83.1397,82.9824,83.0512,32488.0
2024-12-09 11:50:00,84.45,84.46,84.37,84.44,15028.0,83.061,83.0709,82.9824,83.0512,15028.0
2024-12-09 12:00:00,84.45,84.45,84.28,84.36,13988.0,83.061,83.061,82.8938,82.9725,13988.0
2024-12-09 12:10:00,84.35,84.56,84.35,84.56,23068.0,82.9627,83.1692,82.9627,83.1692,23068.0
2024-12-09 12:20:00,84.55,84.58,84.48,84.55,28238.0,83.1594,83.1889,83.0905,83.1594,28238.0
2024-12-09 12:30:00,84.56,84.6,84.49,84.56,16780.0,83.1692,83.2086,83.1004,83.1692,16780.0
2024-12-09 12:40:00,84.56,84.58,84.49,84.49,18014.0,83.1692,83.1889,83.1004,83.1004,18014.0
2024-12-09 12:50:00,84.48,84.54,84.46,84.53,14668.0,83.0905,83.1496,83.0709,83.1397,14668.0
2024-12-09 13:00:00,84.49,84.58,84.46,84.54,10254.0,83.1004,83.1889,83.0709,83.1496,10254.0
2024-12-09 13:10:00,84.53,84.62,84.52,84.57,11983.0,83.1397,83.2282,83.1299,83.1791,11983.0
2024-12-09 13:20:00,84.58,84.62,84.5,84.51,25656.0,83.1889,83.2282,83.1102,83.1201,25656.0
2024-12-09 13:30:00,84.51,84.61,84.51,84.56,26759.0,83.1201,83.2184,83.1201,83.1692,26759.0
2024-12-09 13:40:00,84.56,84.57,84.48,84.53,32414.0,83.1692,83.1791,83.0905,83.1397,32414.0
2024-12-09 13:50:00,84.54,84.58,84.52,84.53,19393.0,83.1496,83.1889,83.1299,83.1397,19393.0
2024-12-09 14:00:00,84.54,84.55,84.45,84.48,49405.0,83.1496,83.1594,83.061,83.0905,49405.0
2024-12-09 14:10:00,84.48,84.63,84.46,84.56,45599.0,83.0905,83.2381,83.0709,83.1692,45599.0
2024-12-09 14:20:00,84.56,84.71,84.56,84.71,47878.0,83.1692,83.3168,83.1692,83.3168,47878.0
2024-12-09 14:30:00,84.7,84.75,84.63,84.73,19218.0,83.3069,83.3561,83.2381,83.3364,19218.0
2024-12-09 14:40:00,84.72,84.86,84.68,84.86,20547.0,83.3266,83.4643,83.2873,83.4643,20547.0
2024-12-09 14:50:00,84.86,84.89,84.82,84.84,25876.0,83.4643,83.4938,83.425,83.4446,25876.0
2024-12-09 15:00:00,84.85,84.9,84.74,84.76,28163.0,83.4545,83.5036,83.3463,83.3659,28163.0
2024-12-09 15:10:00,84.77,84.81,84.59,84.67,67244.0,83.3758,83.4151,83.1987,83.2774,67244.0
2024-12-09 15:20:00,84.66,84.77,84.64,84.76,51883.0,83.2676,83.3758,83.2479,83.3659,51883.0
2024-12-09 15:30:00,84.74,84.79,84.38,84.39,78508.0,83.3463,83.3954,82.9922,83.002,78508.0
2024-12-09 15:40:00,84.39,84.44,84.3,84.35,118122.0,83.002,83.0512,82.9135,82.9627,118122.0
2024-12-09 15:50:00,84.36,84.38,84.17,84.33,426214.0,82.9725,82.9922,82.7856,82.943,426214.0
2024-12-10 09:30:00,84.11,84.17,83.33,83.36,115243.0,82.7266,82.7856,81.9595,81.989,115243.0
2024-12-10 09:40:00,83.36,83.62,83.24,83.31,147420.0,81.989,82.2447,81.8709,81.9398,147420.0
2024-12-10 09:50:00,83.31,83.75,83.31,83.67,43989.0,81.9398,82.3726,81.9398,82.2939,43989.0
2024-12-10 10:00:00,83.69,83.88,83.64,83.83,48435.0,82.3135,82.5004,82.2644,82.4512,48435.0
2024-12-10 10:10:00,83.83,83.94,83.69,83.83,29701.0,82.4512,82.5594,82.3135,82.4512,29701.0
2024-12-10 10:20:00,83.83,83.95,83.77,83.95,39204.0,82.4512,82.5693,82.3922,82.5693,39204.0
2024-12-10 10:30:00,83.94,84.08,83.87,83.9,34871.0,82.5594,82.6971,82.4906,82.5201,34871.0
2024-12-10 10:40:00,83.9,84.1,83.9,84.08,30142.0,82.5201,82.7168,82.5201,82.6971,30142.0
2024-12-10 10:50:00,84.1,84.25,84.08,84.2,28880.0,82.7168,82.8643,82.6971,82.8152,28880.0
2024-12-10 11:00:00,84.2,84.31,84.15,84.3,43913.0,82.8152,82.9233,82.766,82.9135,43913.0
2024-12-10 11:10:00,84.3,84.3,84.06,84.09,44336.0,82.9135,82.9135,82.6775,82.707,44336.0
2024-12-10 11:20:00,84.09,84.14,83.94,84.09,39805.0,82.707,82.7561,82.5594,82.707,39805.0
2024-12-10 11:30:00,84.05,84.3,84.04,84.3,18611.0,82.6676,82.9135,82.6578,82.9135,18611.0
2024-12-10 11:40:00,84.29,84.36,84.25,84.26,19960.0,82.9037,82.9725,82.8643,82.8742,19960.0
2024-12-10 11:50:00,84.26,84.29,84.14,84.15,15874.0,82.8742,82.9037,82.7561,82.766,15874.0
2024-12-10 12:00:00,84.15,84.2,84.09,84.16,24176.0,82.766,82.8152,82.707,82.7758,24176.0
2024-12-10 12:10:00,84.17,84.27,84.16,84.24,11968.0,82.7856,82.884,82.7758,82.8545,11968.0
2024-12-10 12:20:00,84.23,84.23,84.02,84.12,32877.0,82.8447,82.8447,82.6381,82.7365,32877.0
2024-12-10 12:30:00,84.12,84.13,83.97,83.97,16941.0,82.7365,82.7463,82.5889,82.5889,16941.0
2024-12-10 12:40:00,83.98,84.04,83.93,83.94,39566.0,82.5988,82.6578,82.5496,82.5594,39566.0
2024-12-10 12:50:00,83.94,84.18,83.94,84.13,16141.0,82.5594,82.7955,82.5594,82.7463,16141.0
2024-12-10 13:00:00,84.11,84.22,84.06,84.22,19941.0,82.7266,82.8348,82.6775,82.8348,19941.0
2024-12-10 13:10:00,84.2,84.22,84.11,84.13,13077.0,82.8152,82.8348,82.7266,82.7463,13077.0
2024-12-10 13:20:00,84.13,84.17,84.06,84.15,24589.0,82.7463,82.7856,82.6775,82.766,24589.0
2024-12-10 13:30:00,84.14,84.18,84.07,84.18,87858.0,82.7561,82.7955,82.6873,82.7955,87858.0
2024-12-10 13:40:00,84.18,84.26,84.13,84.24,17656.0,82.7955,82.8742,82.7463,82.8545,17656.0
2024-12-10 13:50:00,84.24,84.27,84.21,84.23,11432.0,82.8545,82.884,82.825,82.8447,11432.0
2024-12-10 14:00:00,84.23,84.35,84.21,84.34,12854.0,82.8447,82.9627,82.825,82.9529,12854.0
2024-12-10 14:10:00,84.33,84.39,84.3,84.37,18340.0,82.943,83.002,82.9135,82.9824,18340.0
2024-12-10 14:20:00,84.37,84.45,84.33,84.41,39104.0,82.9824,83.061,82.943,83.0217,39104.0
2024-12-10 14:30:00,84.42,84.59,84.42,84.58,20746.0,83.0315,83.1987,83.0315,83.1889,20746.0
2024-12-10 14:40:00,84.58,84.61,84.51,84.57,18562.0,83.1889,83.2184,83.1201,83.1791,18562.0
2024-12-10 14:50:00,84.59,84.6,84.53,84.54,14846.0,83.1987,83.2086,83.1397,83.1496,14846.0
2024-12-10 15:00:00,84.54,84.66,84.53,84.58,34576.0,83.1496,83.2676,83.1397,83.1889,34576.0
2024-12-10 15:10:00,84.57,84.61,84.45,84.47,33227.0,83.1791,83.2184,83.061,83.0807,33227.0
2024-12-10 15:20:00,84.48,84.61,84.45,84.59,65942.0,83.0905,83.2184,83.061,83.1987,65942.0
2024-12-10 15:30:00,84.59,84.68,84.54,84.58,54632.0,83.1987,83.2873,83.1496,83.1889,54632.0
2024-12-10 15:40:00,84.58,84.59,84.36,84.36,45804.0,83.1889,83.1987,82.9725,82.9725,45804.0
2024-12-10 15:50:00,84.37,84.43,84.23,84.43,246392.0,82.9824,83.0414,82.8447,83.0414,246392.0
2024-12-11 09:30:00,84.16,84.28,84.01,84.17,83896.0,82.7758,82.8938,82.6283,82.7856,83896.0
2024-12-11 09:40:00,84.23,84.36,84.11,84.2,70764.0,82.8447,82.9725,82.7266,82.8152,70764.0
2024-12-11 09:50:00,84.15,84.23,83.88,83.91,42630.0,82.766,82.8447,82.5004,82.5299,42630.0
2024-12-11 10:00:00,83.96,83.98,83.8,83.81,35828.0,82.5791,82.5988,82.4217,82.4316,35828.0
2024-12-11 10:10:00,83.84,83.9,83.77,83.77,119866.0,82.4611,82.5201,82.3922,82.3922,119866.0
2024-12-11 10:20:00,83.77,84.02,83.76,83.99,23403.0,82.3922,82.6381,82.3824,82.6086,23403.0
2024-12-11 10:30:00,83.97,83.97,83.68,83.8,18997.0,82.5889,82.5889,82.3037,82.4217,18997.0
2024-12-11 10:40:00,83.78,84.01,83.78,84.01,19653.0,82.4021,82.6283,82.4021,82.6283,19653.0
2024-12-11 10:50:00,83.99,84.0,83.9,83.91,8641.0,82.6086,82.6184,82.5201,82.5299,8641.0
2024-12-11 11:00:00,83.9,83.9,83.72,83.73,10653.0,82.5201,82.5201,82.343,82.3529,10653.0
2024-12-11 11:10:00,83.7,83.76,83.64,83.74,15858.0,82.3234,82.3824,82.2644,82.3627,15858.0
2024-12-11 11:20:00,83.75,83.75,83.62,83.67,16906.0,82.3726,82.3726,82.2447,82.2939,16906.0
2024-12-11 11:30:00,83.69,83.77,83.55,83.76,50924.0,82.3135,82.3922,82.1758,82.3824,50924.0
2024-12-11 11:40:00,83.76,83.85,83.68,83.84,19035.0,82.3824,82.4709,82.3037,82.4611,19035.0
2024-12-11 11:50:00,83.81,83.86,83.68,83.75,29135.0,82.4316,82.4807,82.3037,82.3726,29135.0
2024-12-11 12:00:00,83.73,83.73,83.63,83.68,23170.0,82.3529,82.3529,82.2545,82.3037,23170.0
2024-12-11 12:10:00,83.67,83.71,83.61,83.63,16366.0,82.2939,82.3332,82.2349,82.2545,16366.0
2024-12-11 12:20:00,83.63,83.65,83.57,83.57,15425.0,82.2545,82.2742,82.1955,82.1955,15425.0
2024-12-11 12:30:00,83.59,83.62,83.47,83.51,13192.0,82.2152,82.2447,82.0972,82.1365,13192.0
2024-12-11 12:40:00,83.51,83.53,83.45,83.45,16553.0,82.1365,82.1562,82.0775,82.0775,16553.0
2024-12-11 12:50:00,83.47,83.51,83.37,83.4,34998.0,82.0972,82.1365,81.9988,82.0283,34998.0
2024-12-11 13:00:00,83.38,83.47,83.36,83.39,16411.0,82.0086,82.0972,81.989,82.0185,16411.0
2024-12-11 13:10:00,83.37,83.41,83.29,83.32,34070.0,81.9988,82.0381,81.9201,81.9496,34070.0
2024-12-11 13:20:00,83.34,83.43,83.3,83.38,31789.0,81.9693,82.0578,81.93,82.0086,31789.0
2024-12-11 13:30:00,83.38,83.42,83.33,83.41,16770.0,82.0086,82.048,81.9595,82.0381,16770.0
2024-12-11 13:40:00,83.4,83.43,83.32,83.33,12607.0,82.0283,82.0578,81.9496,81.9595,12607.0
2024-12-11 13:50:00,83.33,83.44,83.33,83.37,24008.0,81.9595,82.0677,81.9595,81.9988,24008.0
2024-12-11 14:00:00,83.35,83.42,83.32,83.41,18379.0,81.9791,82.048,81.9496,82.0381,18379.0
2024-12-11 14:10:00,83.41,83.42,83.38,83.39,14488.0,82.0381,82.048,82.0086,82.0185,14488.0
2024-12-11 14:20:00,83.39,83.39,83.32,83.37,18204.0,82.0185,82.0185,81.9496,81.9988,18204.0
2024-12-11 14:30:00,83.36,83.37,83.24,83.27,31504.0,81.989,81.9988,81.8709,81.9004,31504.0
2024-12-11 14:40:00,83.29,83.38,83.22,83.36,17960.0,81.9201,82.0086,81.8513,81.989,17960.0
2024-12-11 14:50:00,83.37,83.41,83.32,83.34,30419.0,81.9988,82.0381,81.9496,81.9693,30419.0
2024-12-11 15:00:00,83.34,83.37,83.19,83.21,42669.0,81.9693,81.9988,81.8218,81.8414,42669.0
2024-12-11 15:10:00,83.22,83.22,83.05,83.05,32705.0,81.8513,81.8513,81.6841,81.6841,32705.0
2024-12-11 15:20:00,83.07,83.08,83.0,83.05,30886.0,81.7037,81.7136,81.6349,81.6841,30886.0
2024-12-11 15:30:00,83.06,83.19,83.0,83.14,60636.0,81.6939,81.8218,81.6349,81.7726,60636.0
2024-12-11 15:40:00,83.14,83.25,83.07,83.25,54345.0,81.7726,81.8808,81.7037,81.8808,54345.0
2024-12-11 15:50:00,83.27,83.35,83.17,83.28,275437.0,81.9004,81.9791,81.8021,81.9103,275437.0
2024-12-12 09:30:00,83.57,83.79,83.38,83.43,77849.0,82.1955,82.4119,82.0086,82.0578,77849.0
2024-12-12 09:40:00,83.46,83.62,83.41,83.61,21694.0,82.0873,82.2447,82.0381,82.2349,21694.0
2024-12-12 09:50:00,83.58,83.8,83.56,83.79,10761.0,82.2054,82.4217,82.1857,82.4119,10761.0
2024-12-12 10:00:00,83.77,83.85,83.62,83.74,44972.0,82.3922,82.4709,82.2447,82.3627,44972.0
2024-12-12 10:10:00,83.73,83.76,83.56,83.57,23204.0,82.3529,82.3824,82.1857,82.1955,23204.0
2024-12-12 10:20:00,83.62,83.88,83.6,83.86,56704.0,82.2447,82.5004,82.225,82.4807,56704.0
2024-12-12 10:30:00,83.83,83.93,83.82,83.9,12435.0,82.4512,82.5496,82.4414,82.5201,12435.0
2024-12-12 10:40:00,83.91,84.04,83.87,83.9,38889.0,82.5299,82.6578,82.4906,82.5201,38889.0
2024-12-12 10:50:00,83.9,84.08,83.89,84.04,11955.0,82.5201,82.6971,82.5103,82.6578,11955.0
2024-12-12 11:00:00,84.04,84.06,83.91,83.98,40602.0,82.6578,82.6775,82.5299,82.5988,40602.0
2024-12-12 11:10:00,83.98,84.09,83.98,84.02,14059.0,82.5988,82.707,82.5988,82.6381,14059.0
2024-12-12 11:20:00,84.04,84.06,83.97,83.98,12415.0,82.6578,82.6775,82.5889,82.5988,12415.0
2024-12-12 11:30:00,83.96,84.17,83.95,84.06,60812.0,82.5791,82.7856,82.5693,82.6775,60812.0
2024-12-12 11:40:00,84.08,84.08,83.91,83.94,33597.0,82.6971,82.6971,82.5299,82.5594,33597.0
2024-12-12 11:50:00,83.94,83.97,83.85,83.87,39126.0,82.5594,82.5889,82.4709,82.4906,39126.0
2024-12-12 12:00:00,83.85,83.88,83.64,83.68,59678.0,82.4709,82.5004,82.2644,82.3037,59678.0
2024-12-12 12:10:00,83.67,83.72,83.54,83.59,22638.0,82.2939,82.343,82.166,82.2152,22638.0
2024-12-12 12:20:00,83.59,83.6,83.47,83.53,25090.0,82.2152,82.225,82.0972,82.1562,25090.0
2024-12-12 12:30:00,83.54,83.64,83.51,83.63,24284.0,82.166,82.2644,82.1365,82.2545,24284.0
2024-12-12 12:40:00,83.63,83.63,83.52,83.52,25276.0,82.2545,82.2545,82.1463,82.1463,25276.0
2024-12-12 12:50:00,83.53,83.62,83.49,83.61,29133.0,82.1562,82.2447,82.1168,82.2349,29133.0
2024-12-12 13:00:00,83.63,83.69,83.6,83.64,36587.0,82.2545,82.3135,82.225,82.2644,36587.0
2024-12-12 13:10:00,83.64,83.67,83.6,83.67,16444.0,82.2644,82.2939,82.225,82.2939,16444.0
2024-12-12 13:20:00,83.66,83.71,83.57,83.57,24862.0,82.284,82.3332,82.1955,82.1955,24862.0
2024-12-12 13:30:00,83.58,83.58,83.39,83.51,40133.0,82.2054,82.2054,82.0185,82.1365,40133.0
2024-12-12 13:40:00,83.5,83.54,83.5,83.51,12472.0,82.1267,82.166,82.1267,82.1365,12472.0
2024-12-12 13:50:00,83.52,83.53,83.44,83.45,18090.0,82.1463,82.1562,82.0677,82.0775,18090.0
2024-12-12 14:00:00,83.44,83.51,83.43,83.45,18509.0,82.0677,82.1365,82.0578,82.0775,18509.0
2024-12-12 14:10:00,83.45,83.46,83.35,83.36,29010.0,82.0775,82.0873,81.9791,81.989,29010.0
2024-12-12 14:20:00,83.36,83.4,83.31,83.33,25835.0,81.989,82.0283,81.9398,81.9595,25835.0
2024-12-12 14:30:00,83.32,83.4,83.31,83.39,14804.0,81.9496,82.0283,81.9398,82.0185,14804.0
2024-12-12 14:40:00,83.4,83.4,83.33,83.34,15450.0,82.0283,82.0283,81.9595,81.9693,15450.0
2024-12-12 14:50:00,83.34,83.35,83.24,83.26,32616.0,81.9693,81.9791,81.8709,81.8906,32616.0
2024-12-12 15:00:00,83.26,83.32,83.18,83.31,30267.0,81.8906,81.9496,81.8119,81.9398,30267.0
2024-12-12 15:10:00,83.31,83.43,83.3,83.43,32784.0,81.9398,82.0578,81.93,82.0578,32784.0
2024-12-12 15:20:00,83.42,83.46,83.28,83.28,57268.0,82.048,82.0873,81.9103,81.9103,57268.0
2024-12-12 15:30:00,83.29,83.39,83.26,83.34,73298.0,81.9201,82.0185,81.8906,81.9693,73298.0
2024-12-12 15:40:00,83.34,83.43,83.33,83.37,60439.0,81.9693,82.0578,81.9595,81.9988,60439.0
2024-12-12 15:50:00,83.36,83.4,83.27,83.37,240678.0,81.989,82.0283,81.9004,81.9988,240678.0
2024-12-13 09:30:00,83.27,83.37,83.02,83.17,54330.0,81.9004,81.9988,81.6546,81.8021,54330.0
2024-12-13 09:40:00,83.14,83.19,82.97,83.17,15686.0,81.7726,81.8218,81.6054,81.8021,15686.0
2024-12-13 09:50:00,83.14,83.14,82.8,82.8,40499.0,81.7726,81.7726,81.4382,81.4382,40499.0
2024-12-13 10:00:00,82.83,82.9,82.78,82.8,34111.0,81.4677,81.5365,81.4185,81.4382,34111.0
2024-12-13 10:10:00,82.83,82.87,82.71,82.86,31464.0,81.4677,81.507,81.3497,81.4972,31464.0
2024-12-13 10:20:00,82.85,83.05,82.77,83.01,20105.0,81.4874,81.6841,81.4087,81.6447,20105.0
2024-12-13 10:30:00,83.01,83.02,82.91,82.97,13519.0,81.6447,81.6546,81.5464,81.6054,13519.0
2024-12-13 10:40:00,82.97,83.07,82.91,82.95,12992.0,81.6054,81.7037,81.5464,81.5857,12992.0
2024-12-13 10:50:00,82.95,83.22,82.91,83.21,42710.0,81.5857,81.8513,81.5464,81.8414,42710.0
2024-12-13 11:00:00,83.22,83.37,83.16,83.36,24257.0,81.8513,81.9988,81.7923,81.989,24257.0
2024-12-13 11:10:00,83.36,83.37,83.22,83.22,15202.0,81.989,81.9988,81.8513,81.8513,15202.0
2024-12-13 11:20:00,83.25,83.37,83.23,83.3,27730.0,81.8808,81.9988,81.8611,81.93,27730.0
2024-12-13 11:30:00,83.28,83.3,83.14,83.17,15482.0,81.9103,81.93,81.7726,81.8021,15482.0
2024-12-13 11:40:00,83.17,83.31,83.17,83.25,16597.0,81.8021,81.9398,81.8021,81.8808,16597.0
2024-12-13 11:50:00,83.27,83.39,83.26,83.34,20766.0,81.9004,82.0185,81.8906,81.9693,20766.0
2024-12-13 12:00:00,83.34,83.35,83.22,83.23,16598.0,81.9693,81.9791,81.8513,81.8611,16598.0
2024-12-13 12:10:00,83.23,83.25,83.12,83.12,25064.0,81.8611,81.8808,81.7529,81.7529,25064.0
2024-12-13 12:20:00,83.12,83.18,83.1,83.15,18586.0,81.7529,81.8119,81.7332,81.7824,18586.0
2024-12-13 12:30:00,83.14,83.16,83.06,83.09,14408.0,81.7726,81.7923,81.6939,81.7234,14408.0
2024-12-13 12:40:00,83.07,83.13,83.03,83.03,19251.0,81.7037,81.7628,81.6644,81.6644,19251.0
2024-12-13 12:50:00,83.02,83.09,83.01,83.08,18471.0,81.6546,81.7234,81.6447,81.7136,18471.0
2024-12-13 13:00:00,83.08,83.09,83.0,83.08,14574.0,81.7136,81.7234,81.6349,81.7136,14574.0
2024-12-13 13:10:00,83.08,83.2,83.06,83.17,43703.0,81.7136,81.8316,81.6939,81.8021,43703.0
2024-12-13 13:20:00,83.17,83.2,83.09,83.19,12042.0,81.8021,81.8316,81.7234,81.8218,12042.0
2024-12-13 13:30:00,83.2,83.28,83.17,83.27,25384.0,81.8316,81.9103,81.8021,81.9004,25384.0
2024-12-13 13:40:00,83.25,83.29,83.18,83.18,11354.0,81.8808,81.9201,81.8119,81.8119,11354.0
2024-12-13 13:50:00,83.19,83.19,83.03,83.05,25140.0,81.8218,81.8218,81.6644,81.6841,25140.0
2024-12-13 14:00:00,83.07,83.24,83.04,83.23,33191.0,81.7037,81.8709,81.6742,81.8611,33191.0
2024-12-13 14:10:00,83.23,83.24,83.18,83.22,9445.0,81.8611,81.8709,81.8119,81.8513,9445.0
2024-12-13 14:20:00,83.21,83.23,83.07,83.07,12401.0,81.8414,81.8611,81.7037,81.7037,12401.0
2024-12-13 14:30:00,83.06,83.14,83.06,83.12,18487.0,81.6939,81.7726,81.6939,81.7529,18487.0
2024-12-13 14:40:00,83.11,83.17,83.11,83.15,12054.0,81.7431,81.8021,81.7431,81.7824,12054.0
2024-12-13 14:50:00,83.13,83.16,83.06,83.09,21562.0,81.7628,81.7923,81.6939,81.7234,21562.0
2024-12-13 15:00:00,83.1,83.13,83.06,83.11,20627.0,81.7332,81.7628,81.6939,81.7431,20627.0
2024-12-13 15:10:00,83.12,83.18,83.07,83.09,41758.0,81.7529,81.8119,81.7037,81.7234,41758.0
2024-12-13 15:20:00,83.11,83.13,83.07,83.07,15772.0,81.7431,81.7628,81.7037,81.7037,15772.0
2024-12-13 15:30:00,83.07,83.11,83.01,83.1,39294.0,81.7037,81.7431,81.6447,81.7332,39294.0
2024-12-13 15:40:00,83.11,83.24,83.08,83.23,35299.0,81.7431,81.8709,81.7136,81.8611,35299.0
2024-12-13 15:50:00,83.24,83.28,83.08,83.17,262968.0,81.8709,81.9103,81.7136,81.8021,262968.0
2024-12-16 09:30:00,83.16,83.34,82.89,83.23,121515.0,81.7923,81.9693,81.5267,81.8611,121515.0
2024-12-16 09:40:00,83.18,83.23,82.84,82.86,40634.0,81.8119,81.8611,81.4775,81.4972,40634.0
2024-12-16 09:50:00,82.86,82.89,82.71,82.8,39235.0,81.4972,81.5267,81.3497,81.4382,39235.0
2024-12-16 10:00:00,82.79,82.91,82.74,82.79,36529.0,81.4283,81.5464,81.3792,81.4283,36529.0
2024-12-16 10:10:00,82.77,83.05,82.72,83.02,41430.0,81.4087,81.6841,81.3595,81.6546,41430.0
2024-12-16 10:20:00,83.02,83.07,82.87,83.0,86682.0,81.6546,81.7037,81.507,81.6349,86682.0
2024-12-16 10:30:00,83.0,83.0,82.81,82.86,37170.0,81.6349,81.6349,81.448,81.4972,37170.0
2024-12-16 10:40:00,82.86,82.95,82.78,82.95,34352.0,81.4972,81.5857,81.4185,81.5857,34352.0
2024-12-16 10:50:00,82.93,83.03,82.88,82.93,27601.0,81.566,81.6644,81.5169,81.566,27601.0
2024-12-16 11:00:00,82.95,82.97,82.79,82.84,24504.0,81.5857,81.6054,81.4283,81.4775,24504.0
2024-12-16 11:10:00,82.85,82.94,82.71,82.73,30587.0,81.4874,81.5759,81.3497,81.3693,30587.0
2024-12-16 11:20:00,82.73,82.83,82.71,82.8,82135.0,81.3693,81.4677,81.3497,81.4382,82135.0
2024-12-16 11:30:00,82.8,82.88,82.78,82.83,44789.0,81.4382,81.5169,81.4185,81.4677,44789.0
2024-12-16 11:40:00,82.84,82.93,82.79,82.92,47242.0,81.4775,81.566,81.4283,81.5562,47242.0
2024-12-16 11:50:00,82.93,82.97,82.89,82.94,34687.0,81.566,81.6054,81.5267,81.5759,34687.0
2024-12-16 12:00:00,82.94,83.01,82.9,82.98,55737.0,81.5759,81.6447,81.5365,81.6152,55737.0
2024-12-16 12:10:00,82.98,83.01,82.88,82.9,38251.0,81.6152,81.6447,81.5169,81.5365,38251.0
2024-12-16 12:20:00,82.9,82.9,82.81,82.87,25562.0,81.5365,81.5365,81.448,81.507,25562.0
2024-12-16 12:30:00,82.87,82.87,82.71,82.75,46802.0,81.507,81.507,81.3497,81.389,46802.0
2024-12-16 12:40:00,82.74,82.82,82.71,82.73,37828.0,81.3792,81.4578,81.3497,81.3693,37828.0
2024-12-16 12:50:00,82.73,82.75,82.65,82.66,25043.0,81.3693,81.389,81.2906,81.3005,25043.0
2024-12-16 13:00:00,82.65,82.66,82.57,82.59,21295.0,81.2906,81.3005,81.212,81.2316,21295.0
2024-12-16 13:10:00,82.58,82.67,82.53,82.67,57023.0,81.2218,81.3103,81.1726,81.3103,57023.0
2024-12-16 13:20:00,82.66,82.73,82.64,82.72,33215.0,81.3005,81.3693,81.2808,81.3595,33215.0
2024-12-16 13:30:00,82.73,82.74,82.65,82.74,27812.0,81.3693,81.3792,81.2906,81.3792,27812.0
2024-12-16 13:40:00,82.73,82.75,82.68,82.74,22828.0,81.3693,81.389,81.3202,81.3792,22828.0
2024-12-16 13:50:00,82.74,82.77,82.69,82.7,19499.0,81.3792,81.4087,81.33,81.3398,19499.0
2024-12-16 14:00:00,82.7,82.71,82.55,82.55,37092.0,81.3398,81.3497,81.1923,81.1923,37092.0
2024-12-16 14:10:00,82.56,82.58,82.42,82.45,47347.0,81.2021,81.2218,81.0644,81.0939,47347.0
2024-12-16 14:20:00,82.45,82.47,82.38,82.39,50036.0,81.0939,81.1136,81.0251,81.0349,50036.0
2024-12-16 14:30:00,82.39,82.43,82.38,82.41,29708.0,81.0349,81.0743,81.0251,81.0546,29708.0
2024-12-16 14:40:00,82.42,82.42,82.33,82.34,33337.0,81.0644,81.0644,80.9759,80.9857,33337.0
2024-12-16 14:50:00,82.34,82.37,82.29,82.36,52586.0,80.9857,81.0153,80.9366,81.0054,52586.0
2024-12-16 15:00:00,82.35,82.35,82.17,82.17,56220.0,80.9956,80.9956,80.8185,80.8185,56220.0
2024-12-16 15:10:00,82.19,82.22,82.03,82.05,79460.0,80.8382,80.8677,80.6808,80.7005,79460.0
2024-12-16 15:20:00,82.05,82.08,81.98,82.05,145544.0,80.7005,80.73,80.6317,80.7005,145544.0
2024-12-16 15:30:00,82.05,82.09,81.91,81.97,115054.0,80.7005,80.7399,80.5628,80.6218,115054.0
2024-12-16 15:40:00,81.97,82.11,81.9,82.08,173612.0,80.6218,80.7595,80.553,80.73,173612.0
2024-12-16 15:50:00,82.08,82.09,81.81,81.9,592953.0,80.73,80.7399,80.4645,80.553,592953.0
2024-12-17 09:30:00,81.55,82.0,81.38,81.86,106483.0,80.2087,80.6513,80.0415,80.5136,106483.0
2024-12-17 09:40:00,81.9,81.95,81.75,81.91,162006.0,80.553,80.6022,80.4054,80.5628,162006.0
2024-12-17 09:50:00,81.94,82.31,81.87,82.31,30380.0,80.5923,80.9562,80.5235,80.9562,30380.0
2024-12-17 10:00:00,82.34,82.36,82.08,82.17,61377.0,80.9857,81.0054,80.73,80.8185,61377.0
2024-12-17 10:10:00,82.17,82.58,82.11,82.55,31756.0,80.8185,81.2218,80.7595,81.1923,31756.0
2024-12-17 10:20:00,82.52,82.75,82.49,82.74,48376.0,81.1628,81.389,81.1333,81.3792,48376.0
2024-12-17 10:30:00,82.71,82.8,82.61,82.73,35559.0,81.3497,81.4382,81.2513,81.3693,35559.0
2024-12-17 10:40:00,82.73,82.97,82.68,82.9,72445.0,81.3693,81.6054,81.3202,81.5365,72445.0
2024-12-17 10:50:00,82.89,83.19,82.84,83.11,96394.0,81.5267,81.8218,81.4775,81.7431,96394.0
2024-12-17 11:00:00,83.1,83.18,83.02,83.12,93164.0,81.7332,81.8119,81.6546,81.7529,93164.0
2024-12-17 11:10:00,83.13,83.16,82.96,83.15,59275.0,81.7628,81.7923,81.5955,81.7824,59275.0
2024-12-17 11:20:00,83.14,83.15,82.95,82.99,47016.0,81.7726,81.7824,81.5857,81.6251,47016.0
2024-12-17 11:30:00,82.98,83.02,82.9,82.98,82718.0,81.6152,81.6546,81.5365,81.6152,82718.0
2024-12-17 11:40:00,82.98,83.02,82.78,82.98,37398.0,81.6152,81.6546,81.4185,81.6152,37398.0
2024-12-17 11:50:00,83.0,83.25,82.92,83.23,96856.0,81.6349,81.8808,81.5562,81.8611,96856.0
2024-12-17 12:00:00,83.21,83.27,83.16,83.18,44848.0,81.8414,81.9004,81.7923,81.8119,44848.0
2024-12-17 12:10:00,83.19,83.27,83.11,83.17,39207.0,81.8218,81.9004,81.7431,81.8021,39207.0
2024-12-17 12:20:00,83.19,83.19,83.0,83.01,44831.0,81.8218,81.8218,81.6349,81.6447,44831.0
2024-12-17 12:30:00,83.04,83.12,83.01,83.07,30907.0,81.6742,81.7529,81.6447,81.7037,30907.0
2024-12-17 12:40:00,83.1,83.17,83.03,83.12,26421.0,81.7332,81.8021,81.6644,81.7529,26421.0
2024-12-17 12:50:00,83.13,83.14,83.05,83.08,28639.0,81.7628,81.7726,81.6841,81.7136,28639.0
2024-12-17 13:00:00,83.08,83.18,82.97,83.02,30562.0,81.7136,81.8119,81.6054,81.6546,30562.0
2024-12-17 13:10:00,83.01,83.06,82.9,82.92,40773.0,81.6447,81.6939,81.5365,81.5562,40773.0
2024-12-17 13:20:00,82.92,83.02,82.92,83.02,40034.0,81.5562,81.6546,81.5562,81.6546,40034.0
2024-12-17 13:30:00,83.02,83.14,83.02,83.03,45224.0,81.6546,81.7726,81.6546,81.6644,45224.0
2024-12-17 13:40:00,83.02,83.05,82.98,82.99,25304.0,81.6546,81.6841,81.6152,81.6251,25304.0
2024-12-17 13:50:00,82.99,83.0,82.92,82.94,32954.0,81.6251,81.6349,81.5562,81.5759,32954.0
2024-12-17 14:00:00,82.95,83.05,82.9,82.92,30991.0,81.5857,81.6841,81.5365,81.5562,30991.0
2024-12-17 14:10:00,82.92,82.95,82.81,82.83,30430.0,81.5562,81.5857,81.448,81.4677,30430.0
2024-12-17 14:20:00,82.84,82.88,82.8,82.82,22121.0,81.4775,81.5169,81.4382,81.4578,22121.0
2024-12-17 14:30:00,82.83,82.93,82.81,82.89,41278.0,81.4677,81.566,81.448,81.5267,41278.0
2024-12-17 14:40:00,82.89,83.01,82.87,82.98,44843.0,81.5267,81.6447,81.507,81.6152,44843.0
2024-12-17 14:50:00,82.97,82.98,82.86,82.92,36217.0,81.6054,81.6152,81.4972,81.5562,36217.0
2024-12-17 15:00:00,82.92,83.08,82.83,82.99,81732.0,81.5562,81.7136,81.4677,81.6251,81732.0
2024-12-17 15:10:00,82.99,83.15,82.99,83.04,58162.0,81.6251,81.7824,81.6251,81.6742,58162.0
2024-12-17 15:20:00,83.04,83.08,83.0,83.01,51002.0,81.6742,81.7136,81.6349,81.6447,51002.0
2024-12-17 15:30:00,83.0,83.14,82.95,83.14,68056.0,81.6349,81.7726,81.5857,81.7726,68056.0
2024-12-17 15:40:00,83.13,83.32,83.1,83.31,96058.0,81.7628,81.9496,81.7332,81.9398,96058.0
2024-12-17 15:50:00,83.31,83.36,83.15,83.3,416397.0,81.9398,81.989,81.7824,81.93,416397.0
2024-12-18 09:30:00,82.89,83.2,82.63,82.75,67481.0,81.5267,81.8316,81.271,81.389,67481.0
2024-12-18 09:40:00,82.74,82.88,82.71,82.77,30166.0,81.3792,81.5169,81.3497,81.4087,30166.0
2024-12-18 09:50:00,82.81,82.98,82.8,82.98,29850.0,81.448,81.6152,81.4382,81.6152,29850.0
2024-12-18 10:00:00,82.98,83.08,82.92,82.98,84779.0,81.6152,81.7136,81.5562,81.6152,84779.0
2024-12-18 10:10:00,82.95,83.03,82.83,83.02,24928.0,81.5857,81.6644,81.4677,81.6546,24928.0
2024-12-18 10:20:00,83.01,83.06,82.93,82.96,21180.0,81.6447,81.6939,81.566,81.5955,21180.0
2024-12-18 10:30:00,82.95,83.08,82.94,83.0,20335.0,81.5857,81.7136,81.5759,81.6349,20335.0
2024-12-18 10:40:00,83.0,83.14,82.99,83.06,56405.0,81.6349,81.7726,81.6251,81.6939,56405.0
2024-12-18 10:50:00,83.06,83.12,82.97,83.02,26714.0,81.6939,81.7529,81.6054,81.6546,26714.0
2024-12-18 11:00:00,83.04,83.07,82.84,82.87,16908.0,81.6742,81.7037,81.4775,81.507,16908.0
2024-12-18 11:10:00,82.86,82.93,82.81,82.89,33588.0,81.4972,81.566,81.448,81.5267,33588.0
2024-12-18 11:20:00,82.88,82.88,82.74,82.8,38174.0,81.5169,81.5169,81.3792,81.4382,38174.0
2024-12-18 11:30:00,82.8,82.91,82.8,82.85,12978.0,81.4382,81.5464,81.4382,81.4874,12978.0
2024-12-18 11:40:00,82.84,82.95,82.79,82.94,12210.0,81.4775,81.5857,81.4283,81.5759,12210.0
2024-12-18 11:50:00,82.93,82.98,82.91,82.92,22524.0,81.566,81.6152,81.5464,81.5562,22524.0
2024-12-18 12:00:00,82.92,82.92,82.77,82.81,24853.0,81.5562,81.5562,81.4087,81.448,24853.0
2024-12-18 12:10:00,82.82,82.9,82.81,82.86,15717.0,81.4578,81.5365,81.448,81.4972,15717.0
2024-12-18 12:20:00,82.84,82.89,82.74,82.76,15397.0,81.4775,81.5267,81.3792,81.3988,15397.0
2024-12-18 12:30:00,82.76,82.79,82.72,82.72,14061.0,81.3988,81.4283,81.3595,81.3595,14061.0
2024-12-18 12:40:00,82.72,82.72,82.64,82.71,15401.0,81.3595,81.3595,81.2808,81.3497,15401.0
2024-12-18 12:50:00,82.72,82.8,82.71,82.78,16359.0,81.3595,81.4382,81.3497,81.4185,16359.0
2024-12-18 13:00:00,82.76,82.76,82.67,82.7,14645.0,81.3988,81.3988,81.3103,81.3398,14645.0
2024-12-18 13:10:00,82.7,82.74,82.64,82.7,35324.0,81.3398,81.3792,81.2808,81.3398,35324.0
2024-12-18 13:20:00,82.7,82.77,82.67,82.73,13487.0,81.3398,81.4087,81.3103,81.3693,13487.0
2024-12-18 13:30:00,82.73,82.8,82.72,82.79,14867.0,81.3693,81.4382,81.3595,81.4283,14867.0
2024-12-18 13:40:00,82.79,82.83,82.69,82.83,18988.0,81.4283,81.4677,81.33,81.4677,18988.0
2024-12-18 13:50:00,82.83,82.89,82.78,82.79,13054.0,81.4677,81.5267,81.4185,81.4283,13054.0
2024-12-18 14:00:00,82.76,82.76,82.37,82.48,26028.0,81.3988,81.3988,81.0153,81.1234,26028.0
2024-12-18 14:10:00,82.46,82.47,82.09,82.1,73761.0,81.1038,81.1136,80.7399,80.7497,73761.0
2024-12-18 14:20:00,82.09,82.21,82.06,82.17,47521.0,80.7399,80.8579,80.7103,80.8185,47521.0
2024-12-18 14:30:00,82.15,82.18,82.01,82.07,63686.0,80.7989,80.8284,80.6612,80.7202,63686.0
2024-12-18 14:40:00,82.09,82.1,81.81,81.82,62329.0,80.7399,80.7497,80.4645,80.4743,62329.0
2024-12-18 14:50:00,81.83,81.93,81.78,81.9,62843.0,80.4841,80.5825,80.435,80.553,62843.0
2024-12-18 15:00:00,81.91,82.25,81.88,82.2,66010.0,80.5628,80.8972,80.5333,80.848,66010.0
2024-12-18 15:10:00,82.2,82.31,82.17,82.3,57816.0,80.848,80.9562,80.8185,80.9464,57816.0
2024-12-18 15:20:00,82.3,82.52,82.27,82.42,59959.0,80.9464,81.1628,80.9169,81.0644,59959.0
2024-12-18 15:30:00,82.41,82.55,82.29,82.31,47212.0,81.0546,81.1923,80.9366,80.9562,47212.0
2024-12-18 15:40:00,82.29,82.4,82.08,82.13,106202.0,80.9366,81.0448,80.73,80.7792,106202.0
2024-12-18 15:50:00,82.1,82.11,81.45,81.47,447757.0,80.7497,80.7595,80.1104,80.1301,447757.0
2024-12-19 09:30:00,81.5,82.25,81.38,82.21,108432.0,80.1596,80.8972,80.0415,80.8579,108432.0
2024-12-19 09:40:00,82.2,82.2,81.97,82.06,40207.0,80.848,80.848,80.6218,80.7103,40207.0
2024-12-19 09:50:00,82.02,82.02,81.79,81.91,18852.0,80.671,80.671,80.4448,80.5628,18852.0
2024-12-19 10:00:00,81.89,82.07,81.75,82.06,45121.0,80.5431,80.7202,80.4054,80.7103,45121.0
2024-12-19 10:10:00,82.06,82.07,81.71,81.78,42302.0,80.7103,80.7202,80.3661,80.435,42302.0
2024-12-19 10:20:00,81.78,82.15,81.75,82.09,22700.0,80.435,80.7989,80.4054,80.7399,22700.0
2024-12-19 10:30:00,82.1,82.3,82.03,82.19,32574.0,80.7497,80.9464,80.6808,80.8382,32574.0
2024-12-19 10:40:00,82.2,82.4,82.16,82.39,39353.0,80.848,81.0448,80.8087,81.0349,39353.0
2024-12-19 10:50:00,82.36,82.45,82.25,82.32,39485.0,81.0054,81.0939,80.8972,80.9661,39485.0
2024-12-19 11:00:00,82.31,82.35,82.14,82.26,18611.0,80.9562,80.9956,80.789,80.9071,18611.0
2024-12-19 11:10:00,82.28,82.43,82.23,82.33,36813.0,80.9267,81.0743,80.8776,80.9759,36813.0
2024-12-19 11:20:00,82.34,82.46,82.3,82.42,37178.0,80.9857,81.1038,80.9464,81.0644,37178.0
2024-12-19 11:30:00,82.43,82.43,82.27,82.28,21221.0,81.0743,81.0743,80.9169,80.9267,21221.0
2024-12-19 11:40:00,82.31,82.37,82.22,82.29,87586.0,80.9562,81.0153,80.8677,80.9366,87586.0
2024-12-19 11:50:00,82.29,82.31,82.07,82.18,119273.0,80.9366,80.9562,80.7202,80.8284,119273.0
2024-12-19 12:00:00,82.18,82.38,82.17,82.34,42001.0,80.8284,81.0251,80.8185,80.9857,42001.0
2024-12-19 12:10:00,82.32,82.5,82.32,82.45,16600.0,80.9661,81.1431,80.9661,81.0939,16600.0
2024-12-19 12:20:00,82.42,82.56,82.32,82.56,16043.0,81.0644,81.2021,80.9661,81.2021,16043.0
2024-12-19 12:30:00,82.56,82.62,82.41,82.62,21082.0,81.2021,81.2611,81.0546,81.2611,21082.0
2024-12-19 12:40:00,82.62,82.65,82.52,82.53,15027.0,81.2611,81.2906,81.1628,81.1726,15027.0
2024-12-19 12:50:00,82.5,82.67,82.5,82.63,37378.0,81.1431,81.3103,81.1431,81.271,37378.0
2024-12-19 13:00:00,82.63,82.72,82.55,82.71,35457.0,81.271,81.3595,81.1923,81.3497,35457.0
2024-12-19 13:10:00,82.72,82.72,82.62,82.66,14823.0,81.3595,81.3595,81.2611,81.3005,14823.0
2024-12-19 13:20:00,82.66,82.79,82.64,82.77,19403.0,81.3005,81.4283,81.2808,81.4087,19403.0
2024-12-19 13:30:00,82.76,82.76,82.62,82.63,36884.0,81.3988,81.3988,81.2611,81.271,36884.0
2024-12-19 13:40:00,82.62,82.7,82.61,82.69,20694.0,81.2611,81.3398,81.2513,81.33,20694.0
2024-12-19 13:50:00,82.7,82.73,82.58,82.61,45262.0,81.3398,81.3693,81.2218,81.2513,45262.0
2024-12-19 14:00:00,82.6,82.64,82.43,82.46,26265.0,81.2415,81.2808,81.0743,81.1038,26265.0
2024-12-19 14:10:00,82.46,82.46,82.39,82.4,37640.0,81.1038,81.1038,81.0349,81.0448,37640.0
2024-12-19 14:20:00,82.39,82.43,82.28,82.32,45176.0,81.0349,81.0743,80.9267,80.9661,45176.0
2024-12-19 14:30:00,82.32,82.35,82.28,82.29,33987.0,80.9661,80.9956,80.9267,80.9366,33987.0
2024-12-19 14:40:00,82.28,82.34,82.25,82.25,41344.0,80.9267,80.9857,80.8972,80.8972,41344.0
2024-12-19 14:50:00,82.24,82.25,82.1,82.15,58708.0,80.8874,80.8972,80.7497,80.7989,58708.0
2024-12-19 15:00:00,82.14,82.25,82.1,82.23,33060.0,80.789,80.8972,80.7497,80.8776,33060.0
2024-12-19 15:10:00,82.22,82.29,82.19,82.23,35807.0,80.8677,80.9366,80.8382,80.8776,35807.0
2024-12-19 15:20:00,82.23,82.24,82.12,82.19,45318.0,80.8776,80.8874,80.7694,80.8382,45318.0
2024-12-19 15:30:00,82.2,82.36,82.13,82.34,53676.0,80.848,81.0054,80.7792,80.9857,53676.0
2024-12-19 15:40:00,82.33,82.4,82.23,82.27,67529.0,80.9759,81.0448,80.8776,80.9169,67529.0
2024-12-19 15:50:00,82.28,82.31,81.71,81.77,330448.0,80.9267,80.9562,80.3661,80.4251,330448.0
2024-12-20 09:30:00,81.75,82.15,81.4,82.09,1214642.0,80.4054,80.7989,80.0612,80.7399,1214642.0
2024-12-20 09:40:00,82.05,82.1,81.81,81.93,26811.0,80.7005,80.7497,80.4645,80.5825,26811.0
2024-12-20 09:50:00,81.95,82.12,81.93,82.07,24019.0,80.6022,80.7694,80.5825,80.7202,24019.0
2024-12-20 10:00:00,82.1,82.17,81.88,81.89,29516.0,80.7497,80.8185,80.5333,80.5431,29516.0
2024-12-20 10:10:00,81.87,82.17,81.87,82.17,27913.0,80.5235,80.8185,80.5235,80.8185,27913.0
2024-12-20 10:20:00,82.15,82.24,82.09,82.24,22790.0,80.7989,80.8874,80.7399,80.8874,22790.0
2024-12-20 10:30:00,82.22,82.3,82.09,82.11,48699.0,80.8677,80.9464,80.7399,80.7595,48699.0
2024-12-20 10:40:00,82.11,82.24,82.1,82.23,35360.0,80.7595,80.8874,80.7497,80.8776,35360.0
2024-12-20 10:50:00,82.24,82.25,82.14,82.14,27788.0,80.8874,80.8972,80.789,80.789,27788.0
2024-12-20 11:00:00,82.13,82.35,82.08,82.31,22660.0,80.7792,80.9956,80.73,80.9562,22660.0
2024-12-20 11:10:00,82.31,82.56,82.26,82.53,16403.0,80.9562,81.2021,80.9071,81.1726,16403.0
2024-12-20 11:20:00,82.53,82.65,82.53,82.63,25443.0,81.1726,81.2906,81.1726,81.271,25443.0
2024-12-20 11:30:00,82.64,82.76,82.55,82.67,57103.0,81.2808,81.3988,81.1923,81.3103,57103.0
2024-12-20 11:40:00,82.66,82.8,82.64,82.75,21631.0,81.3005,81.4382,81.2808,81.389,21631.0
2024-12-20 11:50:00,82.75,82.93,82.69,82.91,34476.0,81.389,81.566,81.33,81.5464,34476.0
2024-12-20 12:00:00,82.89,82.89,82.72,82.75,25317.0,81.5267,81.5267,81.3595,81.389,25317.0
2024-12-20 12:10:00,82.74,82.85,82.69,82.75,11875.0,81.3792,81.4874,81.33,81.389,11875.0
2024-12-20 12:20:00,82.73,82.87,82.73,82.81,13187.0,81.3693,81.507,81.3693,81.448,13187.0
2024-12-20 12:30:00,82.78,82.83,82.71,82.73,20239.0,81.4185,81.4677,81.3497,81.3693,20239.0
2024-12-20 12:40:00,82.73,82.78,82.58,82.78,19595.0,81.3693,81.4185,81.2218,81.4185,19595.0
2024-12-20 12:50:00,82.76,82.86,82.74,82.79,26747.0,81.3988,81.4972,81.3792,81.4283,26747.0
2024-12-20 13:00:00,82.77,82.79,82.62,82.64,26164.0,81.4087,81.4283,81.2611,81.2808,26164.0
2024-12-20 13:10:00,82.64,82.86,82.62,82.86,23904.0,81.2808,81.4972,81.2611,81.4972,23904.0
2024-12-20 13:20:00,82.85,82.92,82.81,82.82,28318.0,81.4874,81.5562,81.448,81.4578,28318.0
2024-12-20 13:30:00,82.83,82.88,82.69,82.74,25338.0,81.4677,81.5169,81.33,81.3792,25338.0
2024-12-20 13:40:00,82.75,82.91,82.73,82.89,29093.0,81.389,81.5464,81.3693,81.5267,29093.0
2024-12-20 13:50:00,82.89,82.95,82.76,82.76,39887.0,81.5267,81.5857,81.3988,81.3988,39887.0
2024-12-20 14:00:00,82.72,82.82,82.72,82.78,34798.0,81.3595,81.4578,81.3595,81.4185,34798.0
2024-12-20 14:10:00,82.78,82.85,82.76,82.8,23548.0,81.4185,81.4874,81.3988,81.4382,23548.0
2024-12-20 14:20:00,82.81,82.92,82.77,82.9,36964.0,81.448,81.5562,81.4087,81.5365,36964.0
2024-12-20 14:30:00,82.9,82.96,82.86,82.89,54759.0,81.5365,81.5955,81.4972,81.5267,54759.0
2024-12-20 14:40:00,82.89,82.9,82.68,82.73,27260.0,81.5267,81.5365,81.3202,81.3693,27260.0
2024-12-20 14:50:00,82.74,82.76,82.67,82.75,19778.0,81.3792,81.3988,81.3103,81.389,19778.0
2024-12-20 15:00:00,82.75,82.92,82.71,82.9,33477.0,81.389,81.5562,81.3497,81.5365,33477.0
2024-12-20 15:10:00,82.9,83.01,82.89,82.94,55288.0,81.5365,81.6447,81.5267,81.5759,55288.0
2024-12-20 15:20:00,82.94,82.95,82.83,82.86,51547.0,81.5759,81.5857,81.4677,81.4972,51547.0
2024-12-20 15:30:00,82.86,83.05,82.75,83.02,54503.0,81.4972,81.6841,81.389,81.6546,54503.0
2024-12-20 15:40:00,83.02,83.1,82.91,82.91,71633.0,81.6546,81.7332,81.5464,81.5464,71633.0
2024-12-20 15:50:00,82.93,83.09,82.81,82.88,414692.0,81.566,81.7234,81.448,81.5169,414692.0
2024-12-23 09:30:00,82.85,82.94,82.45,82.5,62537.0,81.4874,81.5759,81.0939,81.1431,62537.0
2024-12-23 09:40:00,82.55,82.7,82.31,82.34,16345.0,81.1923,81.3398,80.9562,80.9857,16345.0
2024-12-23 09:50:00,82.32,82.34,82.07,82.1,39667.0,80.9661,80.9857,80.7202,80.7497,39667.0
2024-12-23 10:00:00,82.07,82.32,81.96,82.2,68342.0,80.7202,80.9661,80.612,80.848,68342.0
2024-12-23 10:10:00,82.22,82.46,82.17,82.41,31794.0,80.8677,81.1038,80.8185,81.0546,31794.0
2024-12-23 10:20:00,82.47,82.63,82.39,82.57,17067.0,81.1136,81.271,81.0349,81.212,17067.0
2024-12-23 10:30:00,82.59,82.59,82.43,82.5,8974.0,81.2316,81.2316,81.0743,81.1431,8974.0
2024-12-23 10:40:00,82.48,82.53,82.38,82.52,25796.0,81.1234,81.1726,81.0251,81.1628,25796.0
2024-12-23 10:50:00,82.52,82.54,82.45,82.47,17831.0,81.1628,81.1825,81.0939,81.1136,17831.0
2024-12-23 11:00:00,82.45,82.59,82.4,82.54,19821.0,81.0939,81.2316,81.0448,81.1825,19821.0
2024-12-23 11:10:00,82.54,82.61,82.47,82.58,19339.0,81.1825,81.2513,81.1136,81.2218,19339.0
2024-12-23 11:20:00,82.56,82.67,82.56,82.62,19194.0,81.2021,81.3103,81.2021,81.2611,19194.0
2024-12-23 11:30:00,82.62,82.67,82.59,82.61,10218.0,81.2611,81.3103,81.2316,81.2513,10218.0
2024-12-23 11:40:00,82.59,82.67,82.52,82.66,18062.0,81.2316,81.3103,81.1628,81.3005,18062.0
2024-12-23 11:50:00,82.65,82.68,82.62,82.66,13275.0,81.2906,81.3202,81.2611,81.3005,13275.0
2024-12-23 12:00:00,82.67,82.72,82.65,82.69,9791.0,81.3103,81.3595,81.2906,81.33,9791.0
2024-12-23 12:10:00,82.7,82.71,82.64,82.68,15889.0,81.3398,81.3497,81.2808,81.3202,15889.0
2024-12-23 12:20:00,82.69,82.76,82.68,82.76,14641.0,81.33,81.3988,81.3202,81.3988,14641.0
2024-12-23 12:30:00,82.76,82.86,82.71,82.75,14629.0,81.3988,81.4972,81.3497,81.389,14629.0
2024-12-23 12:40:00,82.74,82.75,82.66,82.66,17122.0,81.3792,81.389,81.3005,81.3005,17122.0
2024-12-23 12:50:00,82.66,82.75,82.65,82.65,13136.0,81.3005,81.389,81.2906,81.2906,13136.0
2024-12-23 13:00:00,82.66,82.74,82.63,82.66,10382.0,81.3005,81.3792,81.271,81.3005,10382.0
2024-12-23 13:10:00,82.64,82.8,82.64,82.76,12151.0,81.2808,81.4382,81.2808,81.3988,12151.0
2024-12-23 13:20:00,82.76,82.81,82.64,82.8,22846.0,81.3988,81.448,81.2808,81.4382,22846.0
2024-12-23 13:30:00,82.8,82.83,82.73,82.76,9546.0,81.4382,81.4677,81.3693,81.3988,9546.0
2024-12-23 13:40:00,82.76,82.77,82.63,82.77,26049.0,81.3988,81.4087,81.271,81.4087,26049.0
2024-12-23 13:50:00,82.79,82.89,82.77,82.87,51009.0,81.4283,81.5267,81.4087,81.507,51009.0
2024-12-23 14:00:00,82.87,82.9,82.82,82.88,40688.0,81.507,81.5365,81.4578,81.5169,40688.0
2024-12-23 14:10:00,82.88,82.89,82.74,82.76,36622.0,81.5169,81.5267,81.3792,81.3988,36622.0
2024-12-23 14:20:00,82.77,82.78,82.64,82.65,21494.0,81.4087,81.4185,81.2808,81.2906,21494.0
2024-12-23 14:30:00,82.64,82.67,82.56,82.57,17983.0,81.2808,81.3103,81.2021,81.212,17983.0
2024-12-23 14:40:00,82.57,82.58,82.42,82.48,26349.0,81.212,81.2218,81.0644,81.1234,26349.0
2024-12-23 14:50:00,82.48,82.63,82.48,82.58,19768.0,81.1234,81.271,81.1234,81.2218,19768.0
2024-12-23 15:00:00,82.59,82.77,82.58,82.69,18247.0,81.2316,81.4087,81.2218,81.33,18247.0
2024-12-23 15:10:00,82.68,82.73,82.61,82.68,41690.0,81.3202,81.3693,81.2513,81.3202,41690.0
2024-12-23 15:20:00,82.67,82.75,82.63,82.69,30314.0,81.3103,81.389,81.271,81.33,30314.0
2024-12-23 15:30:00,82.69,82.89,82.68,82.85,29621.0,81.33,81.5267,81.3202,81.4874,29621.0
2024-12-23 15:40:00,82.86,82.98,82.83,82.94,49209.0,81.4972,81.6152,81.4677,81.5759,49209.0
2024-12-23 15:50:00,82.94,83.1,82.93,83.02,210687.0,81.5759,81.7332,81.566,81.6546,210687.0
2024-12-24 09:30:00,83.06,83.09,82.84,83.0,41560.0,81.6939,81.7234,81.4775,81.6349,41560.0
2024-12-24 09:40:00,83.01,83.17,83.0,83.12,18067.0,81.6447,81.8021,81.6349,81.7529,18067.0
2024-12-24 09:50:00,83.12,83.12,82.9,82.9,13266.0,81.7529,81.7529,81.5365,81.5365,13266.0
2024-12-24 10:00:00,82.93,83.05,82.88,82.9,34765.0,81.566,81.6841,81.5169,81.5365,34765.0
2024-12-24 10:10:00,82.89,83.07,82.88,83.07,14921.0,81.5267,81.7037,81.5169,81.7037,14921.0
2024-12-24 10:20:00,83.06,83.07,82.84,82.87,12093.0,81.6939,81.7037,81.4775,81.507,12093.0
2024-12-24 10:30:00,82.86,83.08,82.82,83.08,8844.0,81.4972,81.7136,81.4578,81.7136,8844.0
2024-12-24 10:40:00,83.1,83.14,83.04,83.11,28283.0,81.7332,81.7726,81.6742,81.7431,28283.0
2024-12-24 10:50:00,83.1,83.1,82.95,82.97,49448.0,81.7332,81.7332,81.5857,81.6054,49448.0
2024-12-24 11:00:00,82.97,83.04,82.92,82.93,13683.0,81.6054,81.6742,81.5562,81.566,13683.0
2024-12-24 11:10:00,82.91,82.93,82.8,82.84,27268.0,81.5464,81.566,81.4382,81.4775,27268.0
2024-12-24 11:20:00,82.84,82.95,82.84,82.92,13895.0,81.4775,81.5857,81.4775,81.5562,13895.0
2024-12-24 11:30:00,82.91,82.94,82.81,82.85,16677.0,81.5464,81.5759,81.448,81.4874,16677.0
2024-12-24 11:40:00,82.86,82.89,82.83,82.84,14430.0,81.4972,81.5267,81.4677,81.4775,14430.0
2024-12-24 11:50:00,82.85,82.87,82.71,82.71,25886.0,81.4874,81.507,81.3497,81.3497,25886.0
2024-12-24 12:00:00,82.72,82.87,82.72,82.84,17329.0,81.3595,81.507,81.3595,81.4775,17329.0
2024-12-24 12:10:00,82.84,82.85,82.77,82.84,32436.0,81.4775,81.4874,81.4087,81.4775,32436.0
2024-12-24 12:20:00,82.82,82.9,82.81,82.88,21348.0,81.4578,81.5365,81.448,81.5169,21348.0
2024-12-24 12:30:00,82.87,82.89,82.72,82.89,28863.0,81.507,81.5267,81.3595,81.5267,28863.0
2024-12-24 12:40:00,82.89,82.96,82.88,82.93,30997.0,81.5267,81.5955,81.5169,81.566,30997.0
2024-12-24 12:50:00,82.93,83.16,82.93,83.07,111493.0,81.566,81.7923,81.566,81.7037,111493.0
2024-12-26 09:30:00,82.71,82.95,82.66,82.92,41427.0,81.3497,81.5857,81.3005,81.5562,41427.0
2024-12-26 09:40:00,82.92,83.07,82.8,83.06,17830.0,81.5562,81.7037,81.4382,81.6939,17830.0
2024-12-26 09:50:00,83.07,83.09,82.94,83.07,10524.0,81.7037,81.7234,81.5759,81.7037,10524.0
2024-12-26 10:00:00,83.06,83.18,82.92,83.04,34551.0,81.6939,81.8119,81.5562,81.6742,34551.0
2024-12-26 10:10:00,83.05,83.06,82.88,82.88,24720.0,81.6841,81.6939,81.5169,81.5169,24720.0
2024-12-26 10:20:00,82.92,83.03,82.87,83.0,23174.0,81.5562,81.6644,81.507,81.6349,23174.0
2024-12-26 10:30:00,83.0,83.0,82.79,82.8,25118.0,81.6349,81.6349,81.4283,81.4382,25118.0
2024-12-26 10:40:00,82.77,82.93,82.75,82.91,12244.0,81.4087,81.566,81.389,81.5464,12244.0
2024-12-26 10:50:00,82.92,82.93,82.87,82.92,12822.0,81.5562,81.566,81.507,81.5562,12822.0
2024-12-26 11:00:00,82.93,83.03,82.93,83.0,13487.0,81.566,81.6644,81.566,81.6349,13487.0
2024-12-26 11:10:00,83.0,83.04,82.97,83.04,8946.0,81.6349,81.6742,81.6054,81.6742,8946.0
2024-12-26 11:20:00,83.03,83.07,82.98,83.06,19890.0,81.6644,81.7037,81.6152,81.6939,19890.0
2024-12-26 11:30:00,83.05,83.1,83.03,83.1,8434.0,81.6841,81.7332,81.6644,81.7332,8434.0
2024-12-26 11:40:00,83.1,83.16,83.09,83.12,21243.0,81.7332,81.7923,81.7234,81.7529,21243.0
2024-12-26 11:50:00,83.12,83.14,83.01,83.01,16079.0,81.7529,81.7726,81.6447,81.6447,16079.0
2024-12-26 12:00:00,83.02,83.08,83.02,83.05,11071.0,81.6546,81.7136,81.6546,81.6841,11071.0
2024-12-26 12:10:00,83.05,83.13,83.04,83.11,13144.0,81.6841,81.7628,81.6742,81.7431,13144.0
2024-12-26 12:20:00,83.11,83.14,83.02,83.03,14296.0,81.7431,81.7726,81.6546,81.6644,14296.0
2024-12-26 12:30:00,83.01,83.05,82.99,83.0,10216.0,81.6447,81.6841,81.6251,81.6349,10216.0
2024-12-26 12:40:00,83.01,83.01,82.9,82.95,28250.0,81.6447,81.6447,81.5365,81.5857,28250.0
2024-12-26 12:50:00,82.93,82.95,82.87,82.9,13878.0,81.566,81.5857,81.507,81.5365,13878.0
2024-12-26 13:00:00,82.9,82.98,82.88,82.96,14138.0,81.5365,81.6152,81.5169,81.5955,14138.0
2024-12-26 13:10:00,82.94,82.97,82.9,82.96,23896.0,81.5759,81.6054,81.5365,81.5955,23896.0
2024-12-26 13:20:00,82.96,83.01,82.92,82.96,10214.0,81.5955,81.6447,81.5562,81.5955,10214.0
2024-12-26 13:30:00,82.94,82.94,82.83,82.91,10728.0,81.5759,81.5759,81.4677,81.5464,10728.0
2024-12-26 13:40:00,82.89,83.0,82.84,82.96,20694.0,81.5267,81.6349,81.4775,81.5955,20694.0
2024-12-26 13:50:00,82.97,82.97,82.91,82.91,14721.0,81.6054,81.6054,81.5464,81.5464,14721.0
2024-12-26 14:00:00,82.91,82.93,82.76,82.76,20011.0,81.5464,81.566,81.3988,81.3988,20011.0
2024-12-26 14:10:00,82.76,82.76,82.7,82.7,21215.0,81.3988,81.3988,81.3398,81.3398,21215.0
2024-12-26 14:20:00,82.7,82.76,82.67,82.68,20378.0,81.3398,81.3988,81.3103,81.3202,20378.0
2024-12-26 14:30:00,82.68,82.78,82.67,82.76,17463.0,81.3202,81.4185,81.3103,81.3988,17463.0
2024-12-26 14:40:00,82.75,82.78,82.72,82.72,14611.0,81.389,81.4185,81.3595,81.3595,14611.0
2024-12-26 14:50:00,82.73,82.75,82.69,82.69,19162.0,81.3693,81.389,81.33,81.33,19162.0
2024-12-26 15:00:00,82.69,82.72,82.64,82.71,20632.0,81.33,81.3595,81.2808,81.3497,20632.0
2024-12-26 15:10:00,82.71,82.73,82.63,82.66,16854.0,81.3497,81.3693,81.271,81.3005,16854.0
2024-12-26 15:20:00,82.65,82.71,82.63,82.67,16185.0,81.2906,81.3497,81.271,81.3103,16185.0
2024-12-26 15:30:00,82.67,82.67,82.56,82.62,24351.0,81.3103,81.3103,81.2021,81.2611,24351.0
2024-12-26 15:40:00,82.62,82.63,82.5,82.62,36757.0,81.2611,81.271,81.1431,81.2611,36757.0
2024-12-26 15:50:00,82.62,82.92,82.62,82.84,185309.0,81.2611,81.5562,81.2611,81.4775,185309.0
2024-12-27 09:30:00,82.32,82.79,82.26,82.69,44367.0,80.9661,81.4283,80.9071,81.33,44367.0
2024-12-27 09:40:00,82.69,83.05,82.69,82.98,16483.0,81.33,81.6841,81.33,81.6152,16483.0
2024-12-27 09:50:00,82.99,83.18,82.98,83.15,12165.0,81.6251,81.8119,81.6152,81.7824,12165.0
2024-12-27 10:00:00,83.17,83.25,83.08,83.17,41771.0,81.8021,81.8808,81.7136,81.8021,41771.0
2024-12-27 10:10:00,83.16,83.25,83.05,83.06,24072.0,81.7923,81.8808,81.6841,81.6939,24072.0
2024-12-27 10:20:00,83.04,83.11,82.86,82.91,27027.0,81.6742,81.7431,81.4972,81.5464,27027.0
2024-12-27 10:30:00,82.92,83.03,82.92,82.96,24660.0,81.5562,81.6644,81.5562,81.5955,24660.0
2024-12-27 10:40:00,82.96,83.09,82.92,83.05,22779.0,81.5955,81.7234,81.5562,81.6841,22779.0
2024-12-27 10:50:00,83.06,83.06,82.9,82.95,25352.0,81.6939,81.6939,81.5365,81.5857,25352.0
2024-12-27 11:00:00,82.95,83.04,82.92,82.98,70826.0,81.5857,81.6742,81.5562,81.6152,70826.0
2024-12-27 11:10:00,82.98,83.15,82.96,83.0,46024.0,81.6152,81.7824,81.5955,81.6349,46024.0
2024-12-27 11:20:00,83.01,83.23,83.0,83.17,24195.0,81.6447,81.8611,81.6349,81.8021,24195.0
2024-12-27 11:30:00,83.16,83.27,83.14,83.24,14764.0,81.7923,81.9004,81.7726,81.8709,14764.0
2024-12-27 11:40:00,83.24,83.27,83.09,83.09,13632.0,81.8709,81.9004,81.7234,81.7234,13632.0
2024-12-27 11:50:00,83.09,83.1,82.96,82.98,34038.0,81.7234,81.7332,81.5955,81.6152,34038.0
2024-12-27 12:00:00,82.98,82.98,82.9,82.95,28182.0,81.6152,81.6152,81.5365,81.5857,28182.0
2024-12-27 12:10:00,82.95,82.99,82.89,82.98,36582.0,81.5857,81.6251,81.5267,81.6152,36582.0
2024-12-27 12:20:00,82.98,83.01,82.93,82.99,22165.0,81.6152,81.6447,81.566,81.6251,22165.0
2024-12-27 12:30:00,82.99,83.03,82.87,82.88,18451.0,81.6251,81.6644,81.507,81.5169,18451.0
2024-12-27 12:40:00,82.88,82.9,82.81,82.81,49679.0,81.5169,81.5365,81.448,81.448,49679.0
2024-12-27 12:50:00,82.82,82.91,82.81,82.89,18013.0,81.4578,81.5464,81.448,81.5267,18013.0
2024-12-27 13:00:00,82.89,83.03,82.89,83.0,26140.0,81.5267,81.6644,81.5267,81.6349,26140.0
2024-12-27 13:10:00,82.99,83.06,82.98,82.99,18177.0,81.6251,81.6939,81.6152,81.6251,18177.0
2024-12-27 13:20:00,82.98,83.06,82.98,83.05,26981.0,81.6152,81.6939,81.6152,81.6841,26981.0
2024-12-27 13:30:00,83.03,83.07,82.97,83.01,35810.0,81.6644,81.7037,81.6054,81.6447,35810.0
2024-12-27 13:40:00,83.02,83.05,82.97,83.01,18339.0,81.6546,81.6841,81.6054,81.6447,18339.0
2024-12-27 13:50:00,83.02,83.02,82.93,83.02,27081.0,81.6546,81.6546,81.566,81.6546,27081.0
2024-12-27 14:00:00,83.01,83.08,82.97,83.04,19092.0,81.6447,81.7136,81.6054,81.6742,19092.0
2024-12-27 14:10:00,83.06,83.2,83.05,83.2,21386.0,81.6939,81.8316,81.6841,81.8316,21386.0
2024-12-27 14:20:00,83.2,83.22,83.13,83.19,24840.0,81.8316,81.8513,81.7628,81.8218,24840.0
2024-12-27 14:30:00,83.19,83.22,83.14,83.2,17814.0,81.8218,81.8513,81.7726,81.8316,17814.0
2024-12-27 14:40:00,83.21,83.32,83.21,83.3,20134.0,81.8414,81.9496,81.8414,81.93,20134.0
2024-12-27 14:50:00,83.3,83.31,83.23,83.27,16210.0,81.93,81.9398,81.8611,81.9004,16210.0
2024-12-27 15:00:00,83.27,83.28,83.09,83.16,23095.0,81.9004,81.9103,81.7234,81.7923,23095.0
2024-12-27 15:10:00,83.15,83.15,82.95,82.99,36179.0,81.7824,81.7824,81.5857,81.6251,36179.0
2024-12-27 15:20:00,83.0,83.05,82.96,83.0,30643.0,81.6349,81.6841,81.5955,81.6349,30643.0
2024-12-27 15:30:00,83.01,83.03,82.93,82.94,51497.0,81.6447,81.6644,81.566,81.5759,51497.0
2024-12-27 15:40:00,82.93,83.08,82.83,83.08,66217.0,81.566,81.7136,81.4677,81.7136,66217.0
2024-12-27 15:50:00,83.08,83.25,83.07,83.17,234366.0,81.7136,81.8808,81.7037,81.8021,234366.0
2024-12-30 09:30:00,82.79,82.96,82.33,82.5,69712.0,81.4283,81.5955,80.9759,81.1431,69712.0
2024-12-30 09:40:00,82.48,82.56,82.32,82.36,23721.0,81.1234,81.2021,80.9661,81.0054,23721.0
2024-12-30 09:50:00,82.36,82.59,82.32,82.52,36610.0,81.0054,81.2316,80.9661,81.1628,36610.0
2024-12-30 10:00:00,82.55,82.57,82.29,82.42,51904.0,81.1923,81.212,80.9366,81.0644,51904.0
2024-12-30 10:10:00,82.42,82.45,82.25,82.38,40712.0,81.0644,81.0939,80.8972,81.0251,40712.0
2024-12-30 10:20:00,82.37,82.41,82.24,82.24,18003.0,81.0153,81.0546,80.8874,80.8874,18003.0
2024-12-30 10:30:00,82.26,82.36,82.22,82.23,29647.0,80.9071,81.0054,80.8677,80.8776,29647.0
2024-12-30 10:40:00,82.23,82.35,82.1,82.11,30625.0,80.8776,80.9956,80.7497,80.7595,30625.0
2024-12-30 10:50:00,82.13,82.21,82.04,82.12,26491.0,80.7792,80.8579,80.6907,80.7694,26491.0
2024-12-30 11:00:00,82.12,82.19,82.03,82.19,30508.0,80.7694,80.8382,80.6808,80.8382,30508.0
2024-12-30 11:10:00,82.17,82.21,82.13,82.17,22634.0,80.8185,80.8579,80.7792,80.8185,22634.0
2024-12-30 11:20:00,82.17,82.19,82.05,82.16,34580.0,80.8185,80.8382,80.7005,80.8087,34580.0
2024-12-30 11:30:00,82.15,82.24,82.14,82.19,49466.0,80.7989,80.8874,80.789,80.8382,49466.0
2024-12-30 11:40:00,82.19,82.31,82.1,82.1,35773.0,80.8382,80.9562,80.7497,80.7497,35773.0
2024-12-30 11:50:00,82.1,82.2,82.08,82.08,36274.0,80.7497,80.848,80.73,80.73,36274.0
2024-12-30 12:00:00,82.08,82.27,82.07,82.2,21220.0,80.73,80.9169,80.7202,80.848,21220.0
2024-12-30 12:10:00,82.2,82.3,82.19,82.26,19373.0,80.848,80.9464,80.8382,80.9071,19373.0
2024-12-30 12:20:00,82.27,82.36,82.25,82.32,24931.0,80.9169,81.0054,80.8972,80.9661,24931.0
2024-12-30 12:30:00,82.31,82.37,82.26,82.28,15892.0,80.9562,81.0153,80.9071,80.9267,15892.0
2024-12-30 12:40:00,82.28,82.31,82.21,82.31,23031.0,80.9267,80.9562,80.8579,80.9562,23031.0
2024-12-30 12:50:00,82.32,82.35,82.18,82.26,18130.0,80.9661,80.9956,80.8284,80.9071,18130.0
2024-12-30 13:00:00,82.24,82.38,82.16,82.37,16323.0,80.8874,81.0251,80.8087,81.0153,16323.0
2024-12-30 13:10:00,82.37,82.51,82.35,82.41,25578.0,81.0153,81.1529,80.9956,81.0546,25578.0
2024-12-30 13:20:00,82.39,82.44,82.31,82.32,16471.0,81.0349,81.0841,80.9562,80.9661,16471.0
2024-12-30 13:30:00,82.3,82.43,82.3,82.34,25903.0,80.9464,81.0743,80.9464,80.9857,25903.0
2024-12-30 13:40:00,82.34,82.37,82.28,82.34,13850.0,80.9857,81.0153,80.9267,80.9857,13850.0
2024-12-30 13:50:00,82.33,82.39,82.29,82.34,14606.0,80.9759,81.0349,80.9366,80.9857,14606.0
2024-12-30 14:00:00,82.33,82.35,82.2,82.24,21574.0,80.9759,80.9956,80.848,80.8874,21574.0
2024-12-30 14:10:00,82.25,82.28,82.18,82.18,32676.0,80.8972,80.9267,80.8284,80.8284,32676.0
2024-12-30 14:20:00,82.2,82.28,82.15,82.25,23092.0,80.848,80.9267,80.7989,80.8972,23092.0
2024-12-30 14:30:00,82.25,82.31,82.23,82.28,27678.0,80.8972,80.9562,80.8776,80.9267,27678.0
2024-12-30 14:40:00,82.27,82.35,82.25,82.33,37052.0,80.9169,80.9956,80.8972,80.9759,37052.0
2024-12-30 14:50:00,82.33,82.33,82.27,82.31,29209.0,80.9759,80.9759,80.9169,80.9562,29209.0
2024-12-30 15:00:00,82.3,82.3,82.18,82.23,25117.0,80.9464,80.9464,80.8284,80.8776,25117.0
2024-12-30 15:10:00,82.24,82.47,82.23,82.45,26239.0,80.8874,81.1136,80.8776,81.0939,26239.0
2024-12-30 15:20:00,82.45,82.51,82.4,82.41,21869.0,81.0939,81.1529,81.0448,81.0546,21869.0
2024-12-30 15:30:00,82.42,82.47,82.36,82.47,34400.0,81.0644,81.1136,81.0054,81.1136,34400.0
2024-12-30 15:40:00,82.48,82.54,82.41,82.5,65215.0,81.1234,81.1825,81.0546,81.1431,65215.0
2024-12-30 15:50:00,82.5,82.54,82.29,82.35,215900.0,81.1431,81.1825,80.9366,80.9956,215900.0
2024-12-31 09:30:00,82.44,82.79,82.33,82.75,42923.0,81.0841,81.4283,80.9759,81.389,42923.0
2024-12-31 09:40:00,82.77,82.77,82.55,82.59,9341.0,81.4087,81.4087,81.1923,81.2316,9341.0
2024-12-31 09:50:00,82.61,82.69,82.54,82.59,29814.0,81.2513,81.33,81.1825,81.2316,29814.0
2024-12-31 10:00:00,82.59,82.7,82.54,82.54,29581.0,81.2316,81.3398,81.1825,81.1825,29581.0
2024-12-31 10:10:00,82.54,82.69,82.54,82.59,16385.0,81.1825,81.33,81.1825,81.2316,16385.0
2024-12-31 10:20:00,82.61,82.63,82.36,82.38,18240.0,81.2513,81.271,81.0054,81.0251,18240.0
2024-12-31 10:30:00,82.37,82.4,82.22,82.36,26546.0,81.0153,81.0448,80.8677,81.0054,26546.0
2024-12-31 10:40:00,82.35,82.37,82.17,82.19,40194.0,80.9956,81.0153,80.8185,80.8382,40194.0
2024-12-31 10:50:00,82.18,82.27,82.17,82.2,34420.0,80.8284,80.9169,80.8185,80.848,34420.0
2024-12-31 11:00:00,82.21,82.3,82.12,82.15,28898.0,80.8579,80.9464,80.7694,80.7989,28898.0
2024-12-31 11:10:00,82.17,82.21,82.05,82.06,13612.0,80.8185,80.8579,80.7005,80.7103,13612.0
2024-12-31 11:20:00,82.05,82.12,82.0,82.0,17208.0,80.7005,80.7694,80.6513,80.6513,17208.0
2024-12-31 11:30:00,82.0,82.01,81.88,81.88,24576.0,80.6513,80.6612,80.5333,80.5333,24576.0
2024-12-31 11:40:00,81.87,81.95,81.76,81.78,15016.0,80.5235,80.6022,80.4153,80.435,15016.0
2024-12-31 11:50:00,81.78,81.78,81.65,81.66,13842.0,80.435,80.435,80.3071,80.3169,13842.0
2024-12-31 12:00:00,81.65,81.84,81.65,81.84,29053.0,80.3071,80.494,80.3071,80.494,29053.0
2024-12-31 12:10:00,81.85,81.85,81.78,81.83,45623.0,80.5038,80.5038,80.435,80.4841,45623.0
2024-12-31 12:20:00,81.83,81.87,81.76,81.8,70431.0,80.4841,80.5235,80.4153,80.4546,70431.0
2024-12-31 12:30:00,81.81,81.86,81.76,81.84,16141.0,80.4645,80.5136,80.4153,80.494,16141.0
2024-12-31 12:40:00,81.83,81.95,81.82,81.87,15377.0,80.4841,80.6022,80.4743,80.5235,15377.0
2024-12-31 12:50:00,81.86,82.03,81.86,82.02,20855.0,80.5136,80.6808,80.5136,80.671,20855.0
2024-12-31 13:00:00,82.03,82.03,81.92,81.94,18053.0,80.6808,80.6808,80.5727,80.5923,18053.0
2024-12-31 13:10:00,81.94,81.95,81.75,81.75,22389.0,80.5923,80.6022,80.4054,80.4054,22389.0
2024-12-31 13:20:00,81.75,81.84,81.73,81.84,23474.0,80.4054,80.494,80.3858,80.494,23474.0
2024-12-31 13:30:00,81.82,81.9,81.81,81.87,21907.0,80.4743,80.553,80.4645,80.5235,21907.0
2024-12-31 13:40:00,81.89,82.05,81.88,82.04,11994.0,80.5431,80.7005,80.5333,80.6907,11994.0
2024-12-31 13:50:00,82.05,82.07,81.91,81.91,22167.0,80.7005,80.7202,80.5628,80.5628,22167.0
2024-12-31 14:00:00,81.91,81.94,81.85,81.94,16293.0,80.5628,80.5923,80.5038,80.5923,16293.0
2024-12-31 14:10:00,81.95,82.01,81.86,81.86,18491.0,80.6022,80.6612,80.5136,80.5136,18491.0
2024-12-31 14:20:00,81.85,82.0,81.82,81.98,23528.0,80.5038,80.6513,80.4743,80.6317,23528.0
2024-12-31 14:30:00,81.98,82.02,81.92,82.02,13638.0,80.6317,80.671,80.5727,80.671,13638.0
2024-12-31 14:40:00,82.0,82.0,81.94,81.95,11618.0,80.6513,80.6513,80.5923,80.6022,11618.0
2024-12-31 14:50:00,81.95,82.07,81.94,82.05,18890.0,80.6022,80.7202,80.5923,80.7005,18890.0
2024-12-31 15:00:00,82.04,82.07,81.88,82.05,66228.0,80.6907,80.7202,80.5333,80.7005,66228.0
2024-12-31 15:10:00,82.04,82.04,81.87,81.94,48544.0,80.6907,80.6907,80.5235,80.5923,48544.0
2024-12-31 15:20:00,81.93,82.03,81.89,82.01,30303.0,80.5825,80.6808,80.5431,80.6612,30303.0
2024-12-31 15:30:00,81.99,82.09,81.93,82.08,35964.0,80.6415,80.7399,80.5825,80.73,35964.0
2024-12-31 15:40:00,82.06,82.11,81.95,82.1,49509.0,80.7103,80.7595,80.6022,80.7497,49509.0
2024-12-31 15:50:00,82.09,82.34,82.07,82.32,262449.0,80.7399,80.9857,80.7202,80.9661,262449.0
2025-01-02 09:30:00,82.87,82.99,82.7,82.89,80642.0,81.507,81.6251,81.3398,81.5267,80642.0
2025-01-02 09:40:00,82.9,82.9,82.53,82.62,20640.0,81.5365,81.5365,81.1726,81.2611,20640.0
2025-01-02 09:50:00,82.63,82.65,82.44,82.51,35373.0,81.271,81.2906,81.0841,81.1529,35373.0
2025-01-02 10:00:00,82.48,82.69,82.46,82.54,31201.0,81.1234,81.33,81.1038,81.1825,31201.0
2025-01-02 10:10:00,82.54,82.56,82.32,82.37,27008.0,81.1825,81.2021,80.9661,81.0153,27008.0
2025-01-02 10:20:00,82.4,82.63,82.31,82.6,26126.0,81.0448,81.271,80.9562,81.2415,26126.0
2025-01-02 10:30:00,82.59,82.69,82.55,82.63,26081.0,81.2316,81.33,81.1923,81.271,26081.0
2025-01-02 10:40:00,82.64,82.87,82.61,82.73,32135.0,81.2808,81.507,81.2513,81.3693,32135.0
2025-01-02 10:50:00,82.73,82.74,82.59,82.61,14786.0,81.3693,81.3792,81.2316,81.2513,14786.0
2025-01-02 11:00:00,82.64,82.65,82.19,82.25,26308.0,81.2808,81.2906,80.8382,80.8972,26308.0
2025-01-02 11:10:00,82.24,82.33,82.17,82.3,15498.0,80.8874,80.9759,80.8185,80.9464,15498.0
2025-01-02 11:20:00,82.29,82.3,82.2,82.29,24003.0,80.9366,80.9464,80.848,80.9366,24003.0
2025-01-02 11:30:00,82.3,82.42,82.27,82.42,17668.0,80.9464,81.0644,80.9169,81.0644,17668.0
2025-01-02 11:40:00,82.43,82.45,82.31,82.35,11907.0,81.0743,81.0939,80.9562,80.9956,11907.0
2025-01-02 11:50:00,82.35,82.35,82.2,82.27,13988.0,80.9956,80.9956,80.848,80.9169,13988.0
2025-01-02 12:00:00,82.28,82.37,82.18,82.25,40641.0,80.9267,81.0153,80.8284,80.8972,40641.0
2025-01-02 12:10:00,82.26,82.38,82.19,82.2,23925.0,80.9071,81.0251,80.8382,80.848,23925.0
2025-01-02 12:20:00,82.2,82.21,82.1,82.15,20245.0,80.848,80.8579,80.7497,80.7989,20245.0
2025-01-02 12:30:00,82.14,82.22,82.06,82.06,33745.0,80.789,80.8677,80.7103,80.7103,33745.0
2025-01-02 12:40:00,82.08,82.16,82.0,82.15,26000.0,80.73,80.8087,80.6513,80.7989,26000.0
2025-01-02 12:50:00,82.12,82.21,82.08,82.18,18459.0,80.7694,80.8579,80.73,80.8284,18459.0
2025-01-02 13:00:00,82.2,82.21,82.12,82.17,14522.0,80.848,80.8579,80.7694,80.8185,14522.0
2025-01-02 13:10:00,82.14,82.14,82.0,82.11,23507.0,80.789,80.789,80.6513,80.7595,23507.0
2025-01-02 13:20:00,82.12,82.15,82.03,82.06,25277.0,80.7694,80.7989,80.6808,80.7103,25277.0
2025-01-02 13:30:00,82.09,82.1,81.97,82.0,22410.0,80.7399,80.7497,80.6218,80.6513,22410.0
2025-01-02 13:40:00,82.01,82.07,81.9,81.92,36906.0,80.6612,80.7202,80.553,80.5727,36906.0
2025-01-02 13:50:00,81.9,81.95,81.81,81.93,23170.0,80.553,80.6022,80.4645,80.5825,23170.0
2025-01-02 14:00:00,81.96,81.99,81.86,81.92,29831.0,80.612,80.6415,80.5136,80.5727,29831.0
2025-01-02 14:10:00,81.92,81.96,81.83,81.84,13932.0,80.5727,80.612,80.4841,80.494,13932.0
2025-01-02 14:20:00,81.86,82.02,81.85,81.98,23198.0,80.5136,80.671,80.5038,80.6317,23198.0
2025-01-02 14:30:00,81.97,81.98,81.82,81.89,16108.0,80.6218,80.6317,80.4743,80.5431,16108.0
2025-01-02 14:40:00,81.89,82.02,81.88,81.99,22488.0,80.5431,80.671,80.5333,80.6415,22488.0
2025-01-02 14:50:00,81.98,82.05,81.92,81.95,28557.0,80.6317,80.7005,80.5727,80.6022,28557.0
2025-01-02 15:00:00,81.95,82.1,81.94,82.09,24590.0,80.6022,80.7497,80.5923,80.7399,24590.0
2025-01-02 15:10:00,82.09,82.1,81.95,82.0,30741.0,80.7399,80.7497,80.6022,80.6513,30741.0
2025-01-02 15:20:00,82.02,82.05,81.99,81.99,36284.0,80.671,80.7005,80.6415,80.6415,36284.0
2025-01-02 15:30:00,81.95,82.05,81.88,81.94,41907.0,80.6022,80.7005,80.5333,80.5923,41907.0
2025-01-02 15:40:00,81.94,82.07,81.91,82.01,87751.0,80.5923,80.7202,80.5628,80.6612,87751.0
2025-01-02 15:50:00,82.02,82.17,81.99,82.08,168794.0,80.671,80.8185,80.6415,80.73,168794.0
2025-01-03 09:30:00,82.27,82.36,82.1,82.26,69173.0,80.9169,81.0054,80.7497,80.9071,69173.0
2025-01-03 09:40:00,82.31,82.37,82.15,82.29,52701.0,80.9562,81.0153,80.7989,80.9366,52701.0
2025-01-03 09:50:00,82.29,82.38,82.23,82.36,45656.0,80.9366,81.0251,80.8776,81.0054,45656.0
2025-01-03 10:00:00,82.36,82.61,82.36,82.59,30567.0,81.0054,81.2513,81.0054,81.2316,30567.0
2025-01-03 10:10:00,82.6,82.74,82.51,82.74,60959.0,81.2415,81.3792,81.1529,81.3792,60959.0
2025-01-03 10:20:00,82.74,82.97,82.74,82.88,33674.0,81.3792,81.6054,81.3792,81.5169,33674.0
2025-01-03 10:30:00,82.9,82.95,82.73,82.79,34324.0,81.5365,81.5857,81.3693,81.4283,34324.0
2025-01-03 10:40:00,82.84,82.91,82.79,82.84,24185.0,81.4775,81.5464,81.4283,81.4775,24185.0
2025-01-03 10:50:00,82.83,82.99,82.81,82.96,20043.0,81.4677,81.6251,81.448,81.5955,20043.0
2025-01-03 11:00:00,82.96,83.0,82.82,82.92,26487.0,81.5955,81.6349,81.4578,81.5562,26487.0
2025-01-03 11:10:00,82.95,82.96,82.79,82.8,28192.0,81.5857,81.5955,81.4283,81.4382,28192.0
2025-01-03 11:20:00,82.8,82.88,82.78,82.84,21080.0,81.4382,81.5169,81.4185,81.4775,21080.0
2025-01-03 11:30:00,82.83,82.86,82.81,82.81,19975.0,81.4677,81.4972,81.448,81.448,19975.0
2025-01-03 11:40:00,82.79,82.86,82.76,82.85,15257.0,81.4283,81.4972,81.3988,81.4874,15257.0
2025-01-03 11:50:00,82.85,82.85,82.79,82.79,8815.0,81.4874,81.4874,81.4283,81.4283,8815.0
2025-01-03 12:00:00,82.79,82.92,82.78,82.91,19730.0,81.4283,81.5562,81.4185,81.5464,19730.0
2025-01-03 12:10:00,82.9,82.96,82.87,82.89,34564.0,81.5365,81.5955,81.507,81.5267,34564.0
2025-01-03 12:20:00,82.89,82.99,82.82,82.82,78501.0,81.5267,81.6251,81.4578,81.4578,78501.0
2025-01-03 12:30:00,82.84,82.89,82.8,82.8,28754.0,81.4775,81.5267,81.4382,81.4382,28754.0
2025-01-03 12:40:00,82.8,82.83,82.77,82.81,12088.0,81.4382,81.4677,81.4087,81.448,12088.0
2025-01-03 12:50:00,82.82,82.83,82.75,82.77,12953.0,81.4578,81.4677,81.389,81.4087,12953.0
2025-01-03 13:00:00,82.76,82.78,82.68,82.72,10742.0,81.3988,81.4185,81.3202,81.3595,10742.0
2025-01-03 13:10:00,82.72,82.77,82.71,82.76,11791.0,81.3595,81.4087,81.3497,81.3988,11791.0
2025-01-03 13:20:00,82.78,82.78,82.72,82.76,19515.0,81.4185,81.4185,81.3595,81.3988,19515.0
2025-01-03 13:30:00,82.77,82.78,82.67,82.72,27814.0,81.4087,81.4185,81.3103,81.3595,27814.0
2025-01-03 13:40:00,82.72,82.73,82.61,82.65,7311.0,81.3595,81.3693,81.2513,81.2906,7311.0
2025-01-03 13:50:00,82.67,82.67,82.57,82.63,26181.0,81.3103,81.3103,81.212,81.271,26181.0
2025-01-03 14:00:00,82.62,82.65,82.61,82.63,24290.0,81.2611,81.2906,81.2513,81.271,24290.0
2025-01-03 14:10:00,82.6,82.68,82.56,82.68,10538.0,81.2415,81.3202,81.2021,81.3202,10538.0
2025-01-03 14:20:00,82.68,82.75,82.65,82.75,16575.0,81.3202,81.389,81.2906,81.389,16575.0
2025-01-03 14:30:00,82.73,82.8,82.72,82.72,16013.0,81.3693,81.4382,81.3595,81.3595,16013.0
2025-01-03 14:40:00,82.71,82.75,82.68,82.73,14769.0,81.3497,81.389,81.3202,81.3693,14769.0
2025-01-03 14:50:00,82.73,82.76,82.68,82.68,26039.0,81.3693,81.3988,81.3202,81.3202,26039.0
2025-01-03 15:00:00,82.68,82.71,82.61,82.7,21364.0,81.3202,81.3497,81.2513,81.3398,21364.0
2025-01-03 15:10:00,82.69,82.7,82.64,82.66,21601.0,81.33,81.3398,81.2808,81.3005,21601.0
2025-01-03 15:20:00,82.64,82.67,82.59,82.6,23854.0,81.2808,81.3103,81.2316,81.2415,23854.0
2025-01-03 15:30:00,82.6,82.64,82.52,82.52,39888.0,81.2415,81.2808,81.1628,81.1628,39888.0
2025-01-03 15:40:00,82.52,82.52,82.37,82.37,35024.0,81.1628,81.1628,81.0153,81.0153,35024.0
2025-01-03 15:50:00,82.37,82.47,82.29,82.31,275573.0,81.0153,81.1136,80.9366,80.9562,275573.0
2025-01-06 09:30:00,82.03,82.38,80.95,81.03,335772.0,80.6808,81.0251,79.6186,79.6973,335772.0
2025-01-06 09:40:00,81.0,81.0,80.46,80.65,140764.0,79.6678,79.6678,79.1367,79.3235,140764.0
2025-01-06 09:50:00,80.63,80.94,80.6,80.88,98860.0,79.3039,79.6088,79.2744,79.5498,98860.0
2025-01-06 10:00:00,80.89,81.29,80.89,81.11,177515.0,79.5596,79.953,79.5596,79.776,177515.0
2025-01-06 10:10:00,81.09,81.24,80.86,80.86,170409.0,79.7563,79.9038,79.5301,79.5301,170409.0
2025-01-06 10:20:00,80.84,81.0,80.76,80.8,174780.0,79.5104,79.6678,79.4317,79.4711,174780.0
2025-01-06 10:30:00,80.81,80.86,80.62,80.69,124602.0,79.4809,79.5301,79.294,79.3629,124602.0
2025-01-06 10:40:00,80.67,80.78,80.59,80.72,80169.0,79.3432,79.4514,79.2645,79.3924,80169.0
2025-01-06 10:50:00,80.73,80.97,80.72,80.88,40969.0,79.4022,79.6383,79.3924,79.5498,40969.0
2025-01-06 11:00:00,80.89,80.9,80.62,80.76,60534.0,79.5596,79.5694,79.294,79.4317,60534.0
2025-01-06 11:10:00,80.76,80.96,80.64,80.95,32386.0,79.4317,79.6284,79.3137,79.6186,32386.0
2025-01-06 11:20:00,80.94,81.11,80.89,81.09,57537.0,79.6088,79.776,79.5596,79.7563,57537.0
2025-01-06 11:30:00,81.11,81.24,81.1,81.21,75003.0,79.776,79.9038,79.7661,79.8743,75003.0
2025-01-06 11:40:00,81.2,81.42,81.2,81.42,70788.0,79.8645,80.0809,79.8645,80.0809,70788.0
2025-01-06 11:50:00,81.39,81.4,81.21,81.25,43166.0,80.0514,80.0612,79.8743,79.9137,43166.0
2025-01-06 12:00:00,81.25,81.29,81.13,81.17,24918.0,79.9137,79.953,79.7956,79.835,24918.0
2025-01-06 12:10:00,81.16,81.2,81.12,81.2,9831.0,79.8252,79.8645,79.7858,79.8645,9831.0
2025-01-06 12:20:00,81.18,81.26,81.17,81.19,12265.0,79.8448,79.9235,79.835,79.8547,12265.0
2025-01-06 12:30:00,81.18,81.32,81.15,81.32,20288.0,79.8448,79.9825,79.8153,79.9825,20288.0
2025-01-06 12:40:00,81.31,81.33,81.26,81.28,20224.0,79.9727,79.9924,79.9235,79.9432,20224.0
2025-01-06 12:50:00,81.26,81.32,81.25,81.27,40922.0,79.9235,79.9825,79.9137,79.9333,40922.0
2025-01-06 13:00:00,81.27,81.3,81.13,81.17,101543.0,79.9333,79.9628,79.7956,79.835,101543.0
2025-01-06 13:10:00,81.15,81.15,81.01,81.06,99530.0,79.8153,79.8153,79.6776,79.7268,99530.0
2025-01-06 13:20:00,81.06,81.13,81.0,81.13,25051.0,79.7268,79.7956,79.6678,79.7956,25051.0
2025-01-06 13:30:00,81.12,81.27,81.02,81.24,28921.0,79.7858,79.9333,79.6875,79.9038,28921.0
2025-01-06 13:40:00,81.23,81.26,80.98,81.0,62076.0,79.894,79.9235,79.6481,79.6678,62076.0
2025-01-06 13:50:00,80.99,81.14,80.98,81.08,27060.0,79.6579,79.8055,79.6481,79.7465,27060.0
2025-01-06 14:00:00,81.08,81.11,80.95,81.01,51640.0,79.7465,79.776,79.6186,79.6776,51640.0
2025-01-06 14:10:00,80.99,81.13,80.99,81.13,36987.0,79.6579,79.7956,79.6579,79.7956,36987.0
2025-01-06 14:20:00,81.12,81.16,81.05,81.08,113572.0,79.7858,79.8252,79.717,79.7465,113572.0
2025-01-06 14:30:00,81.08,81.18,81.04,81.15,59887.0,79.7465,79.8448,79.7071,79.8153,59887.0
2025-01-06 14:40:00,81.14,81.24,81.13,81.22,58739.0,79.8055,79.9038,79.7956,79.8842,58739.0
2025-01-06 14:50:00,81.22,81.27,81.09,81.26,38886.0,79.8842,79.9333,79.7563,79.9235,38886.0
2025-01-06 15:00:00,81.25,81.31,81.24,81.27,46426.0,79.9137,79.9727,79.9038,79.9333,46426.0
2025-01-06 15:10:00,81.27,81.28,81.17,81.2,39578.0,79.9333,79.9432,79.835,79.8645,39578.0
2025-01-06 15:20:00,81.21,81.22,81.15,81.18,53813.0,79.8743,79.8842,79.8153,79.8448,53813.0
2025-01-06 15:30:00,81.18,81.2,81.02,81.11,51837.0,79.8448,79.8645,79.6875,79.776,51837.0
2025-01-06 15:40:00,81.12,81.14,80.93,80.95,62476.0,79.7858,79.8055,79.5989,79.6186,62476.0
2025-01-06 15:50:00,80.95,80.99,80.73,80.96,459735.0,79.6186,79.6579,79.4022,79.6284,459735.0
2025-01-07 09:30:00,81.11,81.79,81.0,81.77,155074.0,79.776,80.4448,79.6678,80.4251,155074.0
2025-01-07 09:40:00,81.77,81.82,81.45,81.56,70098.0,80.4251,80.4743,80.1104,80.2186,70098.0
2025-01-07 09:50:00,81.56,81.77,81.46,81.69,48041.0,80.2186,80.4251,80.1202,80.3464,48041.0
2025-01-07 10:00:00,81.71,81.79,81.52,81.67,103684.0,80.3661,80.4448,80.1792,80.3268,103684.0
2025-01-07 10:10:00,81.68,81.72,81.45,81.53,92996.0,80.3366,80.3759,80.1104,80.1891,92996.0
2025-01-07 10:20:00,81.51,81.8,81.5,81.76,40519.0,80.1694,80.4546,80.1596,80.4153,40519.0
2025-01-07 10:30:00,81.77,82.1,81.76,82.03,116403.0,80.4251,80.7497,80.4153,80.6808,116403.0
2025-01-07 10:40:00,82.01,82.04,81.87,81.92,42312.0,80.6612,80.6907,80.5235,80.5727,42312.0
2025-01-07 10:50:00,81.92,82.03,81.82,81.88,24786.0,80.5727,80.6808,80.4743,80.5333,24786.0
2025-01-07 11:00:00,81.9,81.95,81.73,81.76,59612.0,80.553,80.6022,80.3858,80.4153,59612.0
2025-01-07 11:10:00,81.75,81.77,81.53,81.55,20940.0,80.4054,80.4251,80.1891,80.2087,20940.0
2025-01-07 11:20:00,81.55,81.57,81.33,81.38,91566.0,80.2087,80.2284,79.9924,80.0415,91566.0
2025-01-07 11:30:00,81.39,81.45,81.26,81.34,40595.0,80.0514,80.1104,79.9235,80.0022,40595.0
2025-01-07 11:40:00,81.33,81.35,81.2,81.34,16614.0,79.9924,80.012,79.8645,80.0022,16614.0
2025-01-07 11:50:00,81.34,81.35,81.11,81.13,20682.0,80.0022,80.012,79.776,79.7956,20682.0
2025-01-07 12:00:00,81.13,81.27,81.13,81.2,25587.0,79.7956,79.9333,79.7956,79.8645,25587.0
2025-01-07 12:10:00,81.2,81.35,81.2,81.33,27237.0,79.8645,80.012,79.8645,79.9924,27237.0
2025-01-07 12:20:00,81.32,81.34,81.23,81.25,41612.0,79.9825,80.0022,79.894,79.9137,41612.0
2025-01-07 12:30:00,81.25,81.34,81.24,81.29,17285.0,79.9137,80.0022,79.9038,79.953,17285.0
2025-01-07 12:40:00,81.29,81.3,81.15,81.16,25298.0,79.953,79.9628,79.8153,79.8252,25298.0
2025-01-07 12:50:00,81.17,81.25,81.11,81.24,24523.0,79.835,79.9137,79.776,79.9038,24523.0
2025-01-07 13:00:00,81.23,81.38,81.21,81.32,75479.0,79.894,80.0415,79.8743,79.9825,75479.0
2025-01-07 13:10:00,81.32,81.34,81.19,81.19,20722.0,79.9825,80.0022,79.8547,79.8547,20722.0
2025-01-07 13:20:00,81.17,81.24,81.13,81.18,27543.0,79.835,79.9038,79.7956,79.8448,27543.0
2025-01-07 13:30:00,81.18,81.26,81.15,81.26,32309.0,79.8448,79.9235,79.8153,79.9235,32309.0
2025-01-07 13:40:00,81.26,81.31,81.21,81.28,31060.0,79.9235,79.9727,79.8743,79.9432,31060.0
2025-01-07 13:50:00,81.28,81.3,81.22,81.26,30997.0,79.9432,79.9628,79.8842,79.9235,30997.0
2025-01-07 14:00:00,81.26,81.31,81.23,81.24,30772.0,79.9235,79.9727,79.894,79.9038,30772.0
2025-01-07 14:10:00,81.24,81.32,81.23,81.26,31583.0,79.9038,79.9825,79.894,79.9235,31583.0
2025-01-07 14:20:00,81.26,81.31,81.24,81.26,25924.0,79.9235,79.9727,79.9038,79.9235,25924.0
2025-01-07 14:30:00,81.25,81.27,81.16,81.16,33124.0,79.9137,79.9333,79.8252,79.8252,33124.0
2025-01-07 14:40:00,81.15,81.22,81.11,81.2,37543.0,79.8153,79.8842,79.776,79.8645,37543.0
2025-01-07 14:50:00,81.21,81.21,81.09,81.11,41020.0,79.8743,79.8743,79.7563,79.776,41020.0
2025-01-07 15:00:00,81.1,81.13,81.04,81.11,64136.0,79.7661,79.7956,79.7071,79.776,64136.0
2025-01-07 15:10:00,81.11,81.26,81.08,81.17,44234.0,79.776,79.9235,79.7465,79.835,44234.0
2025-01-07 15:20:00,81.16,81.21,81.08,81.17,53119.0,79.8252,79.8743,79.7465,79.835,53119.0
2025-01-07 15:30:00,81.17,81.19,80.98,81.08,81579.0,79.835,79.8547,79.6481,79.7465,81579.0
2025-01-07 15:40:00,81.08,81.19,80.99,81.02,116165.0,79.7465,79.8547,79.6579,79.6875,116165.0
2025-01-07 15:50:00,81.02,81.16,80.97,81.08,493834.0,79.6875,79.8252,79.6383,79.7465,493834.0
2025-01-08 09:30:00,81.52,82.05,81.31,82.03,154769.0,80.1792,80.7005,79.9727,80.6808,154769.0
2025-01-08 09:40:00,82.03,82.09,81.53,81.63,163436.0,80.6808,80.7399,80.1891,80.2874,163436.0
2025-01-08 09:50:00,81.62,81.82,81.52,81.64,96190.0,80.2776,80.4743,80.1792,80.2973,96190.0
2025-01-08 10:00:00,81.63,81.74,81.47,81.67,188095.0,80.2874,80.3956,80.1301,80.3268,188095.0
2025-01-08 10:10:00,81.69,82.25,81.65,82.0,131085.0,80.3464,80.8972,80.3071,80.6513,131085.0
2025-01-08 10:20:00,81.96,82.08,81.72,81.94,71645.0,80.612,80.73,80.3759,80.5923,71645.0
2025-01-08 10:30:00,81.92,82.17,81.86,82.17,73131.0,80.5727,80.8185,80.5136,80.8185,73131.0
2025-01-08 10:40:00,82.16,82.31,82.09,82.22,83086.0,80.8087,80.9562,80.7399,80.8677,83086.0
2025-01-08 10:50:00,82.23,82.42,82.23,82.37,39596.0,80.8776,81.0644,80.8776,81.0153,39596.0
2025-01-08 11:00:00,82.36,82.57,82.34,82.54,36209.0,81.0054,81.212,80.9857,81.1825,36209.0
2025-01-08 11:10:00,82.53,82.68,82.44,82.67,48366.0,81.1726,81.3202,81.0841,81.3103,48366.0
2025-01-08 11:20:00,82.68,82.75,82.58,82.73,73332.0,81.3202,81.389,81.2218,81.3693,73332.0
2025-01-08 11:30:00,82.73,82.8,82.57,82.8,49418.0,81.3693,81.4382,81.212,81.4382,49418.0
2025-01-08 11:40:00,82.79,82.8,82.67,82.77,61021.0,81.4283,81.4382,81.3103,81.4087,61021.0
2025-01-08 11:50:00,82.78,82.8,82.69,82.74,50510.0,81.4185,81.4382,81.33,81.3792,50510.0
2025-01-08 12:00:00,82.73,82.8,82.52,82.52,87530.0,81.3693,81.4382,81.1628,81.1628,87530.0
2025-01-08 12:10:00,82.5,82.62,82.42,82.56,61644.0,81.1431,81.2611,81.0644,81.2021,61644.0
2025-01-08 12:20:00,82.56,82.69,82.48,82.54,91619.0,81.2021,81.33,81.1234,81.1825,91619.0
2025-01-08 12:30:00,82.54,82.56,82.29,82.36,99448.0,81.1825,81.2021,80.9366,81.0054,99448.0
2025-01-08 12:40:00,82.35,82.44,82.33,82.38,75949.0,80.9956,81.0841,80.9759,81.0251,75949.0
2025-01-08 12:50:00,82.36,82.38,82.21,82.36,42128.0,81.0054,81.0251,80.8579,81.0054,42128.0
2025-01-08 13:00:00,82.36,82.51,82.34,82.39,51419.0,81.0054,81.1529,80.9857,81.0349,51419.0
2025-01-08 13:10:00,82.4,82.41,82.13,82.14,62742.0,81.0448,81.0546,80.7792,80.789,62742.0
2025-01-08 13:20:00,82.14,82.17,81.98,82.12,123699.0,80.789,80.8185,80.6317,80.7694,123699.0
2025-01-08 13:30:00,82.12,82.27,82.11,82.18,215775.0,80.7694,80.9169,80.7595,80.8284,215775.0
2025-01-08 13:40:00,82.19,82.3,82.18,82.26,173322.0,80.8382,80.9464,80.8284,80.9071,173322.0
2025-01-08 13:50:00,82.25,82.25,82.08,82.22,140918.0,80.8972,80.8972,80.73,80.8677,140918.0
2025-01-08 14:00:00,82.21,82.48,82.19,82.48,128067.0,80.8579,81.1234,80.8382,81.1234,128067.0
2025-01-08 14:10:00,82.49,82.64,82.43,82.64,163225.0,81.1333,81.2808,81.0743,81.2808,163225.0
2025-01-08 14:20:00,82.64,82.74,82.6,82.73,68038.0,81.2808,81.3792,81.2415,81.3693,68038.0
2025-01-08 14:30:00,82.73,82.78,82.66,82.68,200509.0,81.3693,81.4185,81.3005,81.3202,200509.0
2025-01-08 14:40:00,82.68,82.72,82.51,82.52,81177.0,81.3202,81.3595,81.1529,81.1628,81177.0
2025-01-08 14:50:00,82.52,82.58,82.42,82.45,48101.0,81.1628,81.2218,81.0644,81.0939,48101.0
2025-01-08 15:00:00,82.46,82.7,82.44,82.65,134195.0,81.1038,81.3398,81.0841,81.2906,134195.0
2025-01-08 15:10:00,82.66,82.75,82.6,82.65,59575.0,81.3005,81.389,81.2415,81.2906,59575.0
2025-01-08 15:20:00,82.65,82.7,82.63,82.66,159564.0,81.2906,81.3398,81.271,81.3005,159564.0
2025-01-08 15:30:00,82.66,82.68,82.57,82.61,249079.0,81.3005,81.3202,81.212,81.2513,249079.0
2025-01-08 15:40:00,82.61,82.66,82.57,82.65,317130.0,81.2513,81.3005,81.212,81.2906,317130.0
2025-01-08 15:50:00,82.65,83.05,82.65,83.02,622146.0,81.2906,81.6841,81.2906,81.6546,622146.0
2025-01-10 09:30:00,82.3,82.9,82.22,82.75,125313.0,80.9464,81.5365,80.8677,81.389,125313.0
2025-01-10 09:40:00,82.66,82.93,82.57,82.61,129523.0,81.3005,81.566,81.212,81.2513,129523.0
2025-01-10 09:50:00,82.57,82.6,82.36,82.46,48597.0,81.212,81.2415,81.0054,81.1038,48597.0
2025-01-10 10:00:00,82.46,82.49,82.16,82.41,30281.0,81.1038,81.1333,80.8087,81.0546,30281.0
2025-01-10 10:10:00,82.4,82.45,82.14,82.22,81741.0,81.0448,81.0939,80.789,80.8677,81741.0
2025-01-10 10:20:00,82.2,82.26,82.04,82.1,55774.0,80.848,80.9071,80.6907,80.7497,55774.0
2025-01-10 10:30:00,82.1,82.3,82.03,82.04,110350.0,80.7497,80.9464,80.6808,80.6907,110350.0
2025-01-10 10:40:00,82.03,82.09,81.93,82.0,113358.0,80.6808,80.7399,80.5825,80.6513,113358.0
2025-01-10 10:50:00,82.01,82.31,81.99,82.3,87071.0,80.6612,80.9562,80.6415,80.9464,87071.0
2025-01-10 11:00:00,82.31,82.31,82.11,82.23,45946.0,80.9562,80.9562,80.7595,80.8776,45946.0
2025-01-10 11:10:00,82.23,82.3,82.0,82.02,49089.0,80.8776,80.9464,80.6513,80.671,49089.0
2025-01-10 11:20:00,82.01,82.03,81.93,81.98,38054.0,80.6612,80.6808,80.5825,80.6317,38054.0
2025-01-10 11:30:00,81.96,82.03,81.88,81.97,36575.0,80.612,80.6808,80.5333,80.6218,36575.0
2025-01-10 11:40:00,81.97,82.01,81.81,81.88,64605.0,80.6218,80.6612,80.4645,80.5333,64605.0
2025-01-10 11:50:00,81.87,81.9,81.78,81.84,41314.0,80.5235,80.553,80.435,80.494,41314.0
2025-01-10 12:00:00,81.84,81.87,81.72,81.77,58316.0,80.494,80.5235,80.3759,80.4251,58316.0
2025-01-10 12:10:00,81.74,81.85,81.67,81.85,60651.0,80.3956,80.5038,80.3268,80.5038,60651.0
2025-01-10 12:20:00,81.85,81.88,81.74,81.81,62542.0,80.5038,80.5333,80.3956,80.4645,62542.0
2025-01-10 12:30:00,81.81,81.88,81.7,81.72,57730.0,80.4645,80.5333,80.3563,80.3759,57730.0
2025-01-10 12:40:00,81.72,81.81,81.67,81.75,62202.0,80.3759,80.4645,80.3268,80.4054,62202.0
2025-01-10 12:50:00,81.74,81.85,81.62,81.81,57860.0,80.3956,80.5038,80.2776,80.4645,57860.0
2025-01-10 13:00:00,81.81,81.96,81.81,81.88,56957.0,80.4645,80.612,80.4645,80.5333,56957.0
2025-01-10 13:10:00,81.86,82.09,81.83,82.03,62432.0,80.5136,80.7399,80.4841,80.6808,62432.0
2025-01-10 13:20:00,82.04,82.08,81.96,82.01,44861.0,80.6907,80.73,80.612,80.6612,44861.0
2025-01-10 13:30:00,81.98,82.02,81.84,81.97,50373.0,80.6317,80.671,80.494,80.6218,50373.0
2025-01-10 13:40:00,81.97,82.05,81.96,81.99,21668.0,80.6218,80.7005,80.612,80.6415,21668.0
2025-01-10 13:50:00,82.0,82.09,81.98,82.04,28508.0,80.6513,80.7399,80.6317,80.6907,28508.0
2025-01-10 14:00:00,82.05,82.08,81.91,81.92,34524.0,80.7005,80.73,80.5628,80.5727,34524.0
2025-01-10 14:10:00,81.92,81.92,81.79,81.85,42023.0,80.5727,80.5727,80.4448,80.5038,42023.0
2025-01-10 14:20:00,81.84,81.89,81.81,81.81,41429.0,80.494,80.5431,80.4645,80.4645,41429.0
2025-01-10 14:30:00,81.81,81.83,81.63,81.69,33804.0,80.4645,80.4841,80.2874,80.3464,33804.0
2025-01-10 14:40:00,81.69,81.69,81.55,81.57,43953.0,80.3464,80.3464,80.2087,80.2284,43953.0
2025-01-10 14:50:00,81.58,81.66,81.57,81.59,42015.0,80.2382,80.3169,80.2284,80.2481,42015.0
2025-01-10 15:00:00,81.59,81.61,81.49,81.59,116673.0,80.2481,80.2678,80.1497,80.2481,116673.0
2025-01-10 15:10:00,81.58,81.77,81.41,81.48,113832.0,80.2382,80.4251,80.071,80.1399,113832.0
2025-01-10 15:20:00,81.48,81.51,81.41,81.44,57693.0,80.1399,80.1694,80.071,80.1005,57693.0
2025-01-10 15:30:00,81.44,81.5,81.4,81.4,69211.0,80.1005,80.1596,80.0612,80.0612,69211.0
2025-01-10 15:40:00,81.4,81.45,81.32,81.34,123207.0,80.0612,80.1104,79.9825,80.0022,123207.0
2025-01-10 15:50:00,81.34,81.37,81.2,81.32,455589.0,80.0022,80.0317,79.8645,79.9825,455589.0
2025-01-13 09:30:00,81.74,81.96,81.07,81.14,69322.0,80.3956,80.612,79.7366,79.8055,69322.0
2025-01-13 09:40:00,81.2,81.31,81.07,81.15,48355.0,79.8645,79.9727,79.7366,79.8153,48355.0
2025-01-13 09:50:00,81.13,81.13,80.63,80.83,41169.0,79.7956,79.7956,79.3039,79.5006,41169.0
2025-01-13 10:00:00,80.87,81.05,80.79,80.81,46628.0,79.5399,79.717,79.4612,79.4809,46628.0
2025-01-13 10:10:00,80.8,80.82,80.51,80.52,65348.0,79.4711,79.4907,79.1858,79.1957,65348.0
2025-01-13 10:20:00,80.52,80.75,80.5,80.72,50370.0,79.1957,79.4219,79.176,79.3924,50370.0
2025-01-13 10:30:00,80.74,80.78,80.52,80.61,48009.0,79.4121,79.4514,79.1957,79.2842,48009.0
2025-01-13 10:40:00,80.59,80.78,80.57,80.63,48032.0,79.2645,79.4514,79.2449,79.3039,48032.0
2025-01-13 10:50:00,80.63,80.81,80.53,80.78,129851.0,79.3039,79.4809,79.2055,79.4514,129851.0
2025-01-13 11:00:00,80.79,80.8,80.67,80.71,39324.0,79.4612,79.4711,79.3432,79.3826,39324.0
2025-01-13 11:10:00,80.71,80.83,80.63,80.74,38508.0,79.3826,79.5006,79.3039,79.4121,38508.0
2025-01-13 11:20:00,80.76,80.96,80.7,80.89,46793.0,79.4317,79.6284,79.3727,79.5596,46793.0
2025-01-13 11:30:00,80.87,80.96,80.8,80.96,54588.0,79.5399,79.6284,79.4711,79.6284,54588.0
2025-01-13 11:40:00,80.95,81.07,80.88,80.89,38557.0,79.6186,79.7366,79.5498,79.5596,38557.0
2025-01-13 11:50:00,80.9,81.1,80.9,80.99,62692.0,79.5694,79.7661,79.5694,79.6579,62692.0
2025-01-13 12:00:00,81.0,81.22,80.99,81.18,39512.0,79.6678,79.8842,79.6579,79.8448,39512.0
2025-01-13 12:10:00,81.17,81.34,81.11,81.32,52839.0,79.835,80.0022,79.776,79.9825,52839.0
2025-01-13 12:20:00,81.32,81.34,81.17,81.22,45127.0,79.9825,80.0022,79.835,79.8842,45127.0
2025-01-13 12:30:00,81.21,81.28,81.12,81.21,64085.0,79.8743,79.9432,79.7858,79.8743,64085.0
2025-01-13 12:40:00,81.19,81.33,81.16,81.29,33450.0,79.8547,79.9924,79.8252,79.953,33450.0
2025-01-13 12:50:00,81.31,81.48,81.3,81.45,30291.0,79.9727,80.1399,79.9628,80.1104,30291.0
2025-01-13 13:00:00,81.45,81.54,81.36,81.51,39410.0,80.1104,80.1989,80.0219,80.1694,39410.0
2025-01-13 13:10:00,81.52,81.57,81.49,81.57,24855.0,80.1792,80.2284,80.1497,80.2284,24855.0
2025-01-13 13:20:00,81.58,81.66,81.52,81.66,27406.0,80.2382,80.3169,80.1792,80.3169,27406.0
2025-01-13 13:30:00,81.66,81.7,81.56,81.56,47912.0,80.3169,80.3563,80.2186,80.2186,47912.0
2025-01-13 13:40:00,81.56,81.67,81.55,81.62,36292.0,80.2186,80.3268,80.2087,80.2776,36292.0
2025-01-13 13:50:00,81.63,81.72,81.62,81.7,22253.0,80.2874,80.3759,80.2776,80.3563,22253.0
2025-01-13 14:00:00,81.7,81.7,81.49,81.59,20833.0,80.3563,80.3563,80.1497,80.2481,20833.0
2025-01-13 14:10:00,81.58,81.64,81.55,81.59,17855.0,80.2382,80.2973,80.2087,80.2481,17855.0
2025-01-13 14:20:00,81.6,81.67,81.56,81.65,18136.0,80.2579,80.3268,80.2186,80.3071,18136.0
2025-01-13 14:30:00,81.65,81.66,81.55,81.61,24927.0,80.3071,80.3169,80.2087,80.2678,24927.0
2025-01-13 14:40:00,81.62,81.63,81.51,81.53,28233.0,80.2776,80.2874,80.1694,80.1891,28233.0
2025-01-13 14:50:00,81.54,81.64,81.52,81.61,19813.0,80.1989,80.2973,80.1792,80.2678,19813.0
2025-01-13 15:00:00,81.61,81.83,81.54,81.8,59408.0,80.2678,80.4841,80.1989,80.4546,59408.0
2025-01-13 15:10:00,81.81,81.85,81.77,81.81,46751.0,80.4645,80.5038,80.4251,80.4645,46751.0
2025-01-13 15:20:00,81.82,81.82,81.68,81.72,55029.0,80.4743,80.4743,80.3366,80.3759,55029.0
2025-01-13 15:30:00,81.72,81.83,81.64,81.8,68780.0,80.3759,80.4841,80.2973,80.4546,68780.0
2025-01-13 15:40:00,81.8,81.83,81.64,81.69,87294.0,80.4546,80.4841,80.2973,80.3464,87294.0
2025-01-13 15:50:00,81.7,81.87,81.67,81.86,248738.0,80.3563,80.5235,80.3268,80.5136,248738.0
2025-01-14 09:30:00,82.0,82.01,81.41,81.49,73473.0,80.6513,80.6612,80.071,80.1497,73473.0
2025-01-14 09:40:00,81.52,81.94,81.52,81.76,59082.0,80.1792,80.5923,80.1792,80.4153,59082.0
2025-01-14 09:50:00,81.73,81.85,81.65,81.84,25094.0,80.3858,80.5038,80.3071,80.494,25094.0
2025-01-14 10:00:00,81.83,81.94,81.69,81.71,31491.0,80.4841,80.5923,80.3464,80.3661,31491.0
2025-01-14 10:10:00,81.71,81.8,81.57,81.69,27879.0,80.3661,80.4546,80.2284,80.3464,27879.0
2025-01-14 10:20:00,81.67,81.8,81.61,81.71,30137.0,80.3268,80.4546,80.2678,80.3661,30137.0
2025-01-14 10:30:00,81.73,81.91,81.67,81.9,34047.0,80.3858,80.5628,80.3268,80.553,34047.0
2025-01-14 10:40:00,81.9,81.9,81.78,81.83,30477.0,80.553,80.553,80.435,80.4841,30477.0
2025-01-14 10:50:00,81.81,81.87,81.73,81.78,30686.0,80.4645,80.5235,80.3858,80.435,30686.0
2025-01-14 11:00:00,81.79,81.8,81.6,81.6,37903.0,80.4448,80.4546,80.2579,80.2579,37903.0
2025-01-14 11:10:00,81.59,81.61,81.48,81.61,34460.0,80.2481,80.2678,80.1399,80.2678,34460.0
2025-01-14 11:20:00,81.61,81.77,81.53,81.72,42569.0,80.2678,80.4251,80.1891,80.3759,42569.0
2025-01-14 11:30:00,81.71,81.77,81.67,81.68,23058.0,80.3661,80.4251,80.3268,80.3366,23058.0
2025-01-14 11:40:00,81.68,81.69,81.59,81.59,17468.0,80.3366,80.3464,80.2481,80.2481,17468.0
2025-01-14 11:50:00,81.59,81.62,81.53,81.56,27470.0,80.2481,80.2776,80.1891,80.2186,27470.0
2025-01-14 12:00:00,81.55,81.68,81.55,81.64,21215.0,80.2087,80.3366,80.2087,80.2973,21215.0
2025-01-14 12:10:00,81.64,81.71,81.63,81.68,18595.0,80.2973,80.3661,80.2874,80.3366,18595.0
2025-01-14 12:20:00,81.69,81.75,81.64,81.67,29063.0,80.3464,80.4054,80.2973,80.3268,29063.0
2025-01-14 12:30:00,81.67,81.76,81.61,81.76,30342.0,80.3268,80.4153,80.2678,80.4153,30342.0
2025-01-14 12:40:00,81.76,81.83,81.72,81.77,28888.0,80.4153,80.4841,80.3759,80.4251,28888.0
2025-01-14 12:50:00,81.78,81.86,81.78,81.83,24830.0,80.435,80.5136,80.435,80.4841,24830.0
2025-01-14 13:00:00,81.84,81.93,81.82,81.92,20137.0,80.494,80.5825,80.4743,80.5727,20137.0
2025-01-14 13:10:00,81.93,81.99,81.9,81.94,37466.0,80.5825,80.6415,80.553,80.5923,37466.0
2025-01-14 13:20:00,81.94,82.03,81.93,81.97,58022.0,80.5923,80.6808,80.5825,80.6218,58022.0
2025-01-14 13:30:00,81.96,82.09,81.94,82.03,29041.0,80.612,80.7399,80.5923,80.6808,29041.0
2025-01-14 13:40:00,82.03,82.1,81.99,82.09,30266.0,80.6808,80.7497,80.6415,80.7399,30266.0
2025-01-14 13:50:00,82.08,82.1,81.98,81.98,25350.0,80.73,80.7497,80.6317,80.6317,25350.0
2025-01-14 14:00:00,81.98,82.02,81.9,81.91,21367.0,80.6317,80.671,80.553,80.5628,21367.0
2025-01-14 14:10:00,81.91,81.96,81.88,81.93,21408.0,80.5628,80.612,80.5333,80.5825,21408.0
2025-01-14 14:20:00,81.93,81.94,81.81,81.82,43714.0,80.5825,80.5923,80.4645,80.4743,43714.0
2025-01-14 14:30:00,81.83,82.04,81.82,81.97,29714.0,80.4841,80.6907,80.4743,80.6218,29714.0
2025-01-14 14:40:00,81.97,82.04,81.95,81.98,35436.0,80.6218,80.6907,80.6022,80.6317,35436.0
2025-01-14 14:50:00,81.98,82.01,81.91,81.98,49098.0,80.6317,80.6612,80.5628,80.6317,49098.0
2025-01-14 15:00:00,81.98,82.08,81.94,82.01,45307.0,80.6317,80.73,80.5923,80.6612,45307.0
2025-01-14 15:10:00,82.01,82.12,82.01,82.1,27466.0,80.6612,80.7694,80.6612,80.7497,27466.0
2025-01-14 15:20:00,82.1,82.17,82.1,82.12,33596.0,80.7497,80.8185,80.7497,80.7694,33596.0
2025-01-14 15:30:00,82.13,82.17,82.04,82.12,63527.0,80.7792,80.8185,80.6907,80.7694,63527.0
2025-01-14 15:40:00,82.13,82.23,82.08,82.19,59068.0,80.7792,80.8776,80.73,80.8382,59068.0
2025-01-14 15:50:00,82.18,82.24,82.0,82.05,340151.0,80.8284,80.8874,80.6513,80.7005,340151.0
2025-01-15 09:30:00,82.9,83.21,82.71,83.04,142410.0,81.5365,81.8414,81.3497,81.6742,142410.0
2025-01-15 09:40:00,83.04,83.13,82.97,83.08,35219.0,81.6742,81.7628,81.6054,81.7136,35219.0
2025-01-15 09:50:00,83.06,83.13,82.96,83.03,41210.0,81.6939,81.7628,81.5955,81.6644,41210.0
2025-01-15 10:00:00,82.99,83.0,82.77,82.78,54393.0,81.6251,81.6349,81.4087,81.4185,54393.0
2025-01-15 10:10:00,82.82,82.92,82.72,82.72,21587.0,81.4578,81.5562,81.3595,81.3595,21587.0
2025-01-15 10:20:00,82.71,82.86,82.7,82.76,31685.0,81.3497,81.4972,81.3398,81.3988,31685.0
2025-01-15 10:30:00,82.75,82.79,82.63,82.66,33561.0,81.389,81.4283,81.271,81.3005,33561.0
2025-01-15 10:40:00,82.66,82.72,82.52,82.61,18410.0,81.3005,81.3595,81.1628,81.2513,18410.0
2025-01-15 10:50:00,82.58,82.66,82.46,82.59,26346.0,81.2218,81.3005,81.1038,81.2316,26346.0
2025-01-15 11:00:00,82.59,82.67,82.54,82.67,22982.0,81.2316,81.3103,81.1825,81.3103,22982.0
2025-01-15 11:10:00,82.68,82.72,82.61,82.69,33762.0,81.3202,81.3595,81.2513,81.33,33762.0
2025-01-15 11:20:00,82.7,82.83,82.69,82.79,28061.0,81.3398,81.4677,81.33,81.4283,28061.0
2025-01-15 11:30:00,82.76,82.76,82.59,82.64,18197.0,81.3988,81.3988,81.2316,81.2808,18197.0
2025-01-15 11:40:00,82.63,82.64,82.5,82.52,25958.0,81.271,81.2808,81.1431,81.1628,25958.0
2025-01-15 11:50:00,82.5,82.65,82.49,82.62,37937.0,81.1431,81.2906,81.1333,81.2611,37937.0
2025-01-15 12:00:00,82.6,82.63,82.54,82.59,23377.0,81.2415,81.271,81.1825,81.2316,23377.0
2025-01-15 12:10:00,82.57,82.57,82.37,82.37,129005.0,81.212,81.212,81.0153,81.0153,129005.0
2025-01-15 12:20:00,82.38,82.41,82.33,82.36,19080.0,81.0251,81.0546,80.9759,81.0054,19080.0
2025-01-15 12:30:00,82.37,82.37,82.31,82.33,32918.0,81.0153,81.0153,80.9562,80.9759,32918.0
2025-01-15 12:40:00,82.32,82.32,82.18,82.18,22959.0,80.9661,80.9661,80.8284,80.8284,22959.0
2025-01-15 12:50:00,82.16,82.19,82.0,82.01,93827.0,80.8087,80.8382,80.6513,80.6612,93827.0
2025-01-15 13:00:00,82.01,82.23,82.0,82.12,97080.0,80.6612,80.8776,80.6513,80.7694,97080.0
2025-01-15 13:10:00,82.13,82.15,82.06,82.14,63281.0,80.7792,80.7989,80.7103,80.789,63281.0
2025-01-15 13:20:00,82.12,82.24,82.12,82.13,62003.0,80.7694,80.8874,80.7694,80.7792,62003.0
2025-01-15 13:30:00,82.15,82.37,82.15,82.33,40141.0,80.7989,81.0153,80.7989,80.9759,40141.0
2025-01-15 13:40:00,82.33,82.33,82.21,82.22,39314.0,80.9759,80.9759,80.8579,80.8677,39314.0
2025-01-15 13:50:00,82.23,82.35,82.22,82.33,71305.0,80.8776,80.9956,80.8677,80.9759,71305.0
2025-01-15 14:00:00,82.33,82.36,82.28,82.35,49495.0,80.9759,81.0054,80.9267,80.9956,49495.0
2025-01-15 14:10:00,82.34,82.49,82.33,82.41,40742.0,80.9857,81.1333,80.9759,81.0546,40742.0
2025-01-15 14:20:00,82.42,82.46,82.33,82.35,66629.0,81.0644,81.1038,80.9759,80.9956,66629.0
2025-01-15 14:30:00,82.35,82.4,82.33,82.39,29465.0,80.9956,81.0448,80.9759,81.0349,29465.0
2025-01-15 14:40:00,82.39,82.41,82.33,82.39,33584.0,81.0349,81.0546,80.9759,81.0349,33584.0
2025-01-15 14:50:00,82.39,82.52,82.38,82.49,46269.0,81.0349,81.1628,81.0251,81.1333,46269.0
2025-01-15 15:00:00,82.5,82.58,82.43,82.55,42263.0,81.1431,81.2218,81.0743,81.1923,42263.0
2025-01-15 15:10:00,82.55,82.7,82.52,82.58,94002.0,81.1923,81.3398,81.1628,81.2218,94002.0
2025-01-15 15:20:00,82.6,82.71,82.57,82.6,115174.0,81.2415,81.3497,81.212,81.2415,115174.0
2025-01-15 15:30:00,82.59,82.65,82.52,82.56,62135.0,81.2316,81.2906,81.1628,81.2021,62135.0
2025-01-15 15:40:00,82.55,82.55,82.37,82.38,42109.0,81.1923,81.1923,81.0153,81.0251,42109.0
2025-01-15 15:50:00,82.39,82.49,82.31,82.33,246402.0,81.0349,81.1333,80.9562,80.9759,246402.0
2025-01-16 09:30:00,82.1,82.6,82.1,82.6,114115.0,80.7497,81.2415,80.7497,81.2415,114115.0
2025-01-16 09:40:00,82.59,82.59,82.43,82.49,37730.0,81.2316,81.2316,81.0743,81.1333,37730.0
2025-01-16 09:50:00,82.48,82.53,82.08,82.11,51136.0,81.1234,81.1726,80.73,80.7595,51136.0
2025-01-16 10:00:00,82.13,82.29,81.97,82.27,167562.0,80.7792,80.9366,80.6218,80.9169,167562.0
2025-01-16 10:10:00,82.27,82.46,82.05,82.09,151525.0,80.9169,81.1038,80.7005,80.7399,151525.0
2025-01-16 10:20:00,82.09,82.11,81.96,82.09,56307.0,80.7399,80.7595,80.612,80.7399,56307.0
2025-01-16 10:30:00,82.09,82.4,82.08,82.38,40476.0,80.7399,81.0448,80.73,81.0251,40476.0
2025-01-16 10:40:00,82.38,82.45,82.25,82.4,47209.0,81.0251,81.0939,80.8972,81.0448,47209.0
2025-01-16 10:50:00,82.41,82.64,82.32,82.63,63127.0,81.0546,81.2808,80.9661,81.271,63127.0
2025-01-16 11:00:00,82.63,82.97,82.6,82.95,53853.0,81.271,81.6054,81.2415,81.5857,53853.0
2025-01-16 11:10:00,82.95,82.96,82.7,82.77,39787.0,81.5857,81.5955,81.3398,81.4087,39787.0
2025-01-16 11:20:00,82.77,83.0,82.73,82.97,42555.0,81.4087,81.6349,81.3693,81.6054,42555.0
2025-01-16 11:30:00,82.96,83.02,82.89,83.01,50724.0,81.5955,81.6546,81.5267,81.6447,50724.0
2025-01-16 11:40:00,83.01,83.15,83.0,83.06,59942.0,81.6447,81.7824,81.6349,81.6939,59942.0
2025-01-16 11:50:00,83.06,83.14,83.02,83.12,33168.0,81.6939,81.7726,81.6546,81.7529,33168.0
2025-01-16 12:00:00,83.11,83.26,83.1,83.13,104894.0,81.7431,81.8906,81.7332,81.7628,104894.0
2025-01-16 12:10:00,83.14,83.18,83.02,83.04,55163.0,81.7726,81.8119,81.6546,81.6742,55163.0
2025-01-16 12:20:00,83.04,83.16,82.99,83.16,107732.0,81.6742,81.7923,81.6251,81.7923,107732.0
2025-01-16 12:30:00,83.16,83.22,83.15,83.15,44826.0,81.7923,81.8513,81.7824,81.7824,44826.0
2025-01-16 12:40:00,83.15,83.31,83.13,83.24,70801.0,81.7824,81.9398,81.7628,81.8709,70801.0
2025-01-16 12:50:00,83.24,83.25,83.1,83.11,31571.0,81.8709,81.8808,81.7332,81.7431,31571.0
2025-01-16 13:00:00,83.11,83.31,83.1,83.31,33327.0,81.7431,81.9398,81.7332,81.9398,33327.0
2025-01-16 13:10:00,83.33,83.38,83.3,83.34,72581.0,81.9595,82.0086,81.93,81.9693,72581.0
2025-01-16 13:20:00,83.35,83.5,83.34,83.42,38904.0,81.9791,82.1267,81.9693,82.048,38904.0
2025-01-16 13:30:00,83.43,83.49,83.39,83.44,46435.0,82.0578,82.1168,82.0185,82.0677,46435.0
2025-01-16 13:40:00,83.45,83.51,83.39,83.46,39476.0,82.0775,82.1365,82.0185,82.0873,39476.0
2025-01-16 13:50:00,83.49,83.51,83.37,83.51,72245.0,82.1168,82.1365,81.9988,82.1365,72245.0
2025-01-16 14:00:00,83.52,83.55,83.45,83.47,39174.0,82.1463,82.1758,82.0775,82.0972,39174.0
2025-01-16 14:10:00,83.47,83.63,83.47,83.57,26451.0,82.0972,82.2545,82.0972,82.1955,26451.0
2025-01-16 14:20:00,83.6,83.61,83.54,83.59,25888.0,82.225,82.2349,82.166,82.2152,25888.0
2025-01-16 14:30:00,83.6,83.62,83.53,83.59,65877.0,82.225,82.2447,82.1562,82.2152,65877.0
2025-01-16 14:40:00,83.58,83.61,83.43,83.44,32156.0,82.2054,82.2349,82.0578,82.0677,32156.0
2025-01-16 14:50:00,83.44,83.51,83.43,83.43,36282.0,82.0677,82.1365,82.0578,82.0578,36282.0
2025-01-16 15:00:00,83.44,83.46,83.4,83.42,40159.0,82.0677,82.0873,82.0283,82.048,40159.0
2025-01-16 15:10:00,83.42,83.5,83.37,83.48,49292.0,82.048,82.1267,81.9988,82.107,49292.0
2025-01-16 15:20:00,83.47,83.51,83.39,83.42,50552.0,82.0972,82.1365,82.0185,82.048,50552.0
2025-01-16 15:30:00,83.42,83.63,83.42,83.59,131022.0,82.048,82.2545,82.048,82.2152,131022.0
2025-01-16 15:40:00,83.6,83.7,83.59,83.65,133546.0,82.225,82.3234,82.2152,82.2742,133546.0
2025-01-16 15:50:00,83.64,83.93,83.58,83.88,510069.0,82.2644,82.5496,82.2054,82.5004,510069.0
2025-01-17 09:30:00,83.68,84.25,83.35,84.04,693191.0,82.3037,82.8643,81.9791,82.6578,693191.0
2025-01-17 09:40:00,84.07,84.36,84.05,84.21,60017.0,82.6873,82.9725,82.6676,82.825,60017.0
2025-01-17 09:50:00,84.23,84.24,83.84,83.87,43432.0,82.8447,82.8545,82.4611,82.4906,43432.0
2025-01-17 10:00:00,83.89,84.09,83.86,83.91,332654.0,82.5103,82.707,82.4807,82.5299,332654.0
2025-01-17 10:10:00,83.92,84.13,83.87,84.09,78963.0,82.5398,82.7463,82.4906,82.707,78963.0
2025-01-17 10:20:00,84.09,84.26,84.06,84.23,213080.0,82.707,82.8742,82.6775,82.8447,213080.0
2025-01-17 10:30:00,84.2,84.23,84.05,84.15,63818.0,82.8152,82.8447,82.6676,82.766,63818.0
2025-01-17 10:40:00,84.14,84.24,84.07,84.12,55232.0,82.7561,82.8545,82.6873,82.7365,55232.0
2025-01-17 10:50:00,84.12,84.27,84.12,84.21,63407.0,82.7365,82.884,82.7365,82.825,63407.0
2025-01-17 11:00:00,84.22,84.32,84.19,84.23,33860.0,82.8348,82.9332,82.8053,82.8447,33860.0
2025-01-17 11:10:00,84.22,84.47,84.16,84.42,73926.0,82.8348,83.0807,82.7758,83.0315,73926.0
2025-01-17 11:20:00,84.42,84.5,84.36,84.43,46621.0,83.0315,83.1102,82.9725,83.0414,46621.0
2025-01-17 11:30:00,84.43,84.48,84.34,84.38,50209.0,83.0414,83.0905,82.9529,82.9922,50209.0
2025-01-17 11:40:00,84.38,84.46,84.33,84.44,71723.0,82.9922,83.0709,82.943,83.0512,71723.0
2025-01-17 11:50:00,84.45,84.45,84.35,84.36,50548.0,83.061,83.061,82.9627,82.9725,50548.0
2025-01-17 12:00:00,84.36,84.38,84.26,84.29,47730.0,82.9725,82.9922,82.8742,82.9037,47730.0
2025-01-17 12:10:00,84.28,84.35,84.27,84.32,32813.0,82.8938,82.9627,82.884,82.9332,32813.0
2025-01-17 12:20:00,84.34,84.35,84.25,84.26,27976.0,82.9529,82.9627,82.8643,82.8742,27976.0
2025-01-17 12:30:00,84.26,84.39,84.26,84.39,68063.0,82.8742,83.002,82.8742,83.002,68063.0
2025-01-17 12:40:00,84.39,84.41,84.3,84.31,24260.0,83.002,83.0217,82.9135,82.9233,24260.0
2025-01-17 12:50:00,84.32,84.42,84.3,84.41,45138.0,82.9332,83.0315,82.9135,83.0217,45138.0
2025-01-17 13:00:00,84.41,84.41,84.22,84.25,28782.0,83.0217,83.0217,82.8348,82.8643,28782.0
2025-01-17 13:10:00,84.24,84.26,84.14,84.16,22325.0,82.8545,82.8742,82.7561,82.7758,22325.0
2025-01-17 13:20:00,84.15,84.22,84.13,84.15,33815.0,82.766,82.8348,82.7463,82.766,33815.0
2025-01-17 13:30:00,84.16,84.16,84.0,84.02,37445.0,82.7758,82.7758,82.6184,82.6381,37445.0
2025-01-17 13:40:00,84.02,84.06,83.98,84.03,29509.0,82.6381,82.6775,82.5988,82.6479,29509.0
2025-01-17 13:50:00,84.03,84.13,84.03,84.1,34841.0,82.6479,82.7463,82.6479,82.7168,34841.0
2025-01-17 14:00:00,84.11,84.19,84.1,84.16,23751.0,82.7266,82.8053,82.7168,82.7758,23751.0
2025-01-17 14:10:00,84.16,84.18,84.09,84.09,29478.0,82.7758,82.7955,82.707,82.707,29478.0
2025-01-17 14:20:00,84.09,84.13,84.06,84.1,38629.0,82.707,82.7463,82.6775,82.7168,38629.0
2025-01-17 14:30:00,84.11,84.16,84.08,84.1,52613.0,82.7266,82.7758,82.6971,82.7168,52613.0
2025-01-17 14:40:00,84.1,84.12,84.07,84.09,44346.0,82.7168,82.7365,82.6873,82.707,44346.0
2025-01-17 14:50:00,84.09,84.13,84.01,84.01,39046.0,82.707,82.7463,82.6283,82.6283,39046.0
2025-01-17 15:00:00,84.02,84.1,83.94,84.04,51032.0,82.6381,82.7168,82.5594,82.6578,51032.0
2025-01-17 15:10:00,84.05,84.13,83.99,84.07,76419.0,82.6676,82.7463,82.6086,82.6873,76419.0
2025-01-17 15:20:00,84.06,84.08,84.02,84.06,98959.0,82.6775,82.6971,82.6381,82.6775,98959.0
2025-01-17 15:30:00,84.06,84.15,84.01,84.07,204008.0,82.6775,82.766,82.6283,82.6873,204008.0
2025-01-17 15:40:00,84.07,84.08,83.89,83.93,98813.0,82.6873,82.6971,82.5103,82.5496,98813.0
2025-01-17 15:50:00,83.93,84.03,83.75,83.8,500211.0,82.5496,82.6479,82.3726,82.4217,500211.0
2025-01-21 09:30:00,84.18,84.75,84.1,84.74,170117.0,82.7955,83.3561,82.7168,83.3463,170117.0
2025-01-21 09:40:00,84.75,85.1,84.69,85.02,70375.0,83.3561,83.7004,83.2971,83.6217,70375.0
2025-01-21 09:50:00,85.02,85.24,85.0,85.18,53757.0,83.6217,83.838,83.602,83.779,53757.0
2025-01-21 10:00:00,85.21,85.33,85.1,85.31,84984.0,83.8085,83.9266,83.7004,83.9069,84984.0
2025-01-21 10:10:00,85.3,85.33,85.15,85.22,55889.0,83.8971,83.9266,83.7495,83.8184,55889.0
2025-01-21 10:20:00,85.21,85.33,85.12,85.12,85683.0,83.8085,83.9266,83.72,83.72,85683.0
2025-01-21 10:30:00,85.15,85.33,85.12,85.28,34289.0,83.7495,83.9266,83.72,83.8774,34289.0
2025-01-21 10:40:00,85.28,85.46,85.28,85.46,71293.0,83.8774,84.0544,83.8774,84.0544,71293.0
2025-01-21 10:50:00,85.46,85.47,85.19,85.25,29304.0,84.0544,84.0643,83.7889,83.8479,29304.0
2025-01-21 11:00:00,85.25,85.36,85.13,85.17,19390.0,83.8479,83.9561,83.7299,83.7692,19390.0
2025-01-21 11:10:00,85.15,85.34,85.13,85.34,16418.0,83.7495,83.9364,83.7299,83.9364,16418.0
2025-01-21 11:20:00,85.32,85.41,85.29,85.37,28888.0,83.9167,84.0053,83.8872,83.9659,28888.0
2025-01-21 11:30:00,85.38,85.46,85.34,85.45,23225.0,83.9757,84.0544,83.9364,84.0446,23225.0
2025-01-21 11:40:00,85.46,85.47,85.32,85.37,37556.0,84.0544,84.0643,83.9167,83.9659,37556.0
2025-01-21 11:50:00,85.36,85.36,85.3,85.33,28160.0,83.9561,83.9561,83.8971,83.9266,28160.0
2025-01-21 12:00:00,85.34,85.35,85.24,85.3,38110.0,83.9364,83.9462,83.838,83.8971,38110.0
2025-01-21 12:10:00,85.31,85.32,85.24,85.3,29054.0,83.9069,83.9167,83.838,83.8971,29054.0
2025-01-21 12:20:00,85.31,85.31,85.16,85.16,35344.0,83.9069,83.9069,83.7594,83.7594,35344.0
2025-01-21 12:30:00,85.15,85.21,85.09,85.2,45135.0,83.7495,83.8085,83.6905,83.7987,45135.0
2025-01-21 12:40:00,85.19,85.21,85.1,85.1,38439.0,83.7889,83.8085,83.7004,83.7004,38439.0
2025-01-21 12:50:00,85.09,85.1,84.92,84.95,40417.0,83.6905,83.7004,83.5233,83.5528,40417.0
2025-01-21 13:00:00,84.94,85.07,84.89,85.05,37109.0,83.543,83.6708,83.4938,83.6512,37109.0
2025-01-21 13:10:00,85.05,85.05,84.9,84.93,68539.0,83.6512,83.6512,83.5036,83.5331,68539.0
2025-01-21 13:20:00,84.94,84.96,84.89,84.91,22269.0,83.543,83.5627,83.4938,83.5135,22269.0
2025-01-21 13:30:00,84.91,84.91,84.79,84.86,129597.0,83.5135,83.5135,83.3954,83.4643,129597.0
2025-01-21 13:40:00,84.86,84.98,84.86,84.96,20630.0,83.4643,83.5823,83.4643,83.5627,20630.0
2025-01-21 13:50:00,84.96,84.98,84.87,84.92,28693.0,83.5627,83.5823,83.4741,83.5233,28693.0
2025-01-21 14:00:00,84.93,84.95,84.81,84.95,25925.0,83.5331,83.5528,83.4151,83.5528,25925.0
2025-01-21 14:10:00,84.96,85.01,84.92,85.0,73056.0,83.5627,83.6118,83.5233,83.602,73056.0
2025-01-21 14:20:00,85.0,85.02,84.92,84.94,159631.0,83.602,83.6217,83.5233,83.543,159631.0
2025-01-21 14:30:00,84.95,85.1,84.92,85.03,44977.0,83.5528,83.7004,83.5233,83.6315,44977.0
2025-01-21 14:40:00,85.03,85.05,84.93,84.94,25091.0,83.6315,83.6512,83.5331,83.543,25091.0
2025-01-21 14:50:00,84.94,85.0,84.92,84.99,63671.0,83.543,83.602,83.5233,83.5922,63671.0
2025-01-21 15:00:00,84.99,85.12,84.94,85.09,50061.0,83.5922,83.72,83.543,83.6905,50061.0
2025-01-21 15:10:00,85.08,85.09,84.97,85.02,98990.0,83.6807,83.6905,83.5725,83.6217,98990.0
2025-01-21 15:20:00,85.03,85.05,84.96,84.99,158991.0,83.6315,83.6512,83.5627,83.5922,158991.0
2025-01-21 15:30:00,84.98,84.99,84.94,84.95,198676.0,83.5823,83.5922,83.543,83.5528,198676.0
2025-01-21 15:40:00,84.96,84.96,84.82,84.83,297090.0,83.5627,83.5627,83.425,83.4348,297090.0
2025-01-21 15:50:00,84.83,84.83,84.49,84.75,977029.0,83.4348,83.4348,83.1004,83.3561,977029.0
2025-01-22 09:30:00,84.28,84.49,83.76,83.83,220156.0,82.8938,83.1004,82.3824,82.4512,220156.0
2025-01-22 09:40:00,83.85,84.15,83.85,84.06,115526.0,82.4709,82.766,82.4709,82.6775,115526.0
2025-01-22 09:50:00,84.08,84.22,83.98,84.12,62379.0,82.6971,82.8348,82.5988,82.7365,62379.0
2025-01-22 10:00:00,84.13,84.33,84.06,84.28,125736.0,82.7463,82.943,82.6775,82.8938,125736.0
2025-01-22 10:10:00,84.28,84.35,84.18,84.33,73717.0,82.8938,82.9627,82.7955,82.943,73717.0
2025-01-22 10:20:00,84.38,84.56,84.17,84.2,42284.0,82.9922,83.1692,82.7856,82.8152,42284.0
2025-01-22 10:30:00,84.15,84.2,84.0,84.06,110706.0,82.766,82.8152,82.6184,82.6775,110706.0
2025-01-22 10:40:00,84.06,84.19,83.86,83.89,58958.0,82.6775,82.8053,82.4807,82.5103,58958.0
2025-01-22 10:50:00,83.88,83.99,83.7,83.72,109804.0,82.5004,82.6086,82.3234,82.343,109804.0
2025-01-22 11:00:00,83.71,83.72,83.47,83.47,124505.0,82.3332,82.343,82.0972,82.0972,124505.0
2025-01-22 11:10:00,83.48,83.59,83.41,83.44,37480.0,82.107,82.2152,82.0381,82.0677,37480.0
2025-01-22 11:20:00,83.43,83.5,83.29,83.3,31616.0,82.0578,82.1267,81.9201,81.93,31616.0
2025-01-22 11:30:00,83.31,83.39,83.24,83.36,35657.0,81.9398,82.0185,81.8709,81.989,35657.0
2025-01-22 11:40:00,83.35,83.37,83.13,83.14,38429.0,81.9791,81.9988,81.7628,81.7726,38429.0
2025-01-22 11:50:00,83.13,83.26,83.11,83.14,92564.0,81.7628,81.8906,81.7431,81.7726,92564.0
2025-01-22 12:00:00,83.15,83.17,83.05,83.07,31337.0,81.7824,81.8021,81.6841,81.7037,31337.0
2025-01-22 12:10:00,83.05,83.12,83.04,83.08,30586.0,81.6841,81.7529,81.6742,81.7136,30586.0
2025-01-22 12:20:00,83.08,83.1,82.99,83.02,35133.0,81.7136,81.7332,81.6251,81.6546,35133.0
2025-01-22 12:30:00,83.01,83.21,82.98,83.17,369031.0,81.6447,81.8414,81.6152,81.8021,369031.0
2025-01-22 12:40:00,83.18,83.2,82.8,82.92,84863.0,81.8119,81.8316,81.4382,81.5562,84863.0
2025-01-22 12:50:00,82.92,82.93,82.78,82.87,86586.0,81.5562,81.566,81.4185,81.507,86586.0
2025-01-22 13:00:00,82.87,83.04,82.84,83.0,58197.0,81.507,81.6742,81.4775,81.6349,58197.0
2025-01-22 13:10:00,83.0,83.14,82.96,83.11,37276.0,81.6349,81.7726,81.5955,81.7431,37276.0
2025-01-22 13:20:00,83.11,83.2,83.05,83.17,28820.0,81.7431,81.8316,81.6841,81.8021,28820.0
2025-01-22 13:30:00,83.18,83.2,83.03,83.06,30528.0,81.8119,81.8316,81.6644,81.6939,30528.0
2025-01-22 13:40:00,83.07,83.13,83.02,83.1,25612.0,81.7037,81.7628,81.6546,81.7332,25612.0
2025-01-22 13:50:00,83.12,83.17,83.08,83.08,23916.0,81.7529,81.8021,81.7136,81.7136,23916.0
2025-01-22 14:00:00,83.08,83.24,83.04,83.17,42732.0,81.7136,81.8709,81.6742,81.8021,42732.0
2025-01-22 14:10:00,83.16,83.23,83.04,83.1,79114.0,81.7923,81.8611,81.6742,81.7332,79114.0
2025-01-22 14:20:00,83.1,83.22,83.09,83.17,29214.0,81.7332,81.8513,81.7234,81.8021,29214.0
2025-01-22 14:30:00,83.18,83.2,83.13,83.14,49954.0,81.8119,81.8316,81.7628,81.7726,49954.0
2025-01-22 14:40:00,83.15,83.17,83.13,83.15,14007.0,81.7824,81.8021,81.7628,81.7824,14007.0
2025-01-22 14:50:00,83.14,83.18,83.12,83.16,21734.0,81.7726,81.8119,81.7529,81.7923,21734.0
2025-01-22 15:00:00,83.17,83.26,83.13,83.23,46309.0,81.8021,81.8906,81.7628,81.8611,46309.0
2025-01-22 15:10:00,83.25,83.26,83.13,83.16,26976.0,81.8808,81.8906,81.7628,81.7923,26976.0
2025-01-22 15:20:00,83.16,83.2,83.08,83.09,39660.0,81.7923,81.8316,81.7136,81.7234,39660.0
2025-01-22 15:30:00,83.07,83.14,83.05,83.1,40251.0,81.7037,81.7726,81.6841,81.7332,40251.0
2025-01-22 15:40:00,83.1,83.11,82.69,82.84,143889.0,81.7332,81.7431,81.33,81.4775,143889.0
2025-01-22 15:50:00,82.82,82.86,82.46,82.53,395186.0,81.4578,81.4972,81.1038,81.1726,395186.0
2025-01-23 09:30:00,82.52,82.9,82.5,82.72,140343.0,81.1628,81.5365,81.1431,81.3595,140343.0
2025-01-23 09:40:00,82.71,82.77,82.54,82.55,43704.0,81.3497,81.4087,81.1825,81.1923,43704.0
2025-01-23 09:50:00,82.57,82.74,82.54,82.65,70336.0,81.212,81.3792,81.1825,81.2906,70336.0
2025-01-23 10:00:00,82.63,82.63,82.31,82.33,39109.0,81.271,81.271,80.9562,80.9759,39109.0
2025-01-23 10:10:00,82.33,82.34,82.21,82.3,33558.0,80.9759,80.9857,80.8579,80.9464,33558.0
2025-01-23 10:20:00,82.31,82.41,82.3,82.34,32493.0,80.9562,81.0546,80.9464,80.9857,32493.0
2025-01-23 10:30:00,82.34,82.41,82.22,82.28,31324.0,80.9857,81.0546,80.8677,80.9267,31324.0
2025-01-23 10:40:00,82.27,82.37,82.22,82.26,32065.0,80.9169,81.0153,80.8677,80.9071,32065.0
2025-01-23 10:50:00,82.27,82.49,82.27,82.48,23215.0,80.9169,81.1333,80.9169,81.1234,23215.0
2025-01-23 11:00:00,82.49,82.58,82.46,82.55,33489.0,81.1333,81.2218,81.1038,81.1923,33489.0
2025-01-23 11:10:00,82.55,82.7,82.49,82.7,19551.0,81.1923,81.3398,81.1333,81.3398,19551.0
2025-01-23 11:20:00,82.7,82.76,82.66,82.69,32053.0,81.3398,81.3988,81.3005,81.33,32053.0
2025-01-23 11:30:00,82.7,82.71,82.58,82.58,46183.0,81.3398,81.3497,81.2218,81.2218,46183.0
2025-01-23 11:40:00,82.59,82.69,82.55,82.62,38279.0,81.2316,81.33,81.1923,81.2611,38279.0
2025-01-23 11:50:00,82.63,82.66,82.55,82.58,36095.0,81.271,81.3005,81.1923,81.2218,36095.0
2025-01-23 12:00:00,82.58,82.7,82.58,82.62,29948.0,81.2218,81.3398,81.2218,81.2611,29948.0
2025-01-23 12:10:00,82.62,82.73,82.56,82.73,34640.0,81.2611,81.3693,81.2021,81.3693,34640.0
2025-01-23 12:20:00,82.73,82.8,82.73,82.79,27634.0,81.3693,81.4382,81.3693,81.4283,27634.0
2025-01-23 12:30:00,82.79,82.85,82.73,82.73,49805.0,81.4283,81.4874,81.3693,81.3693,49805.0
2025-01-23 12:40:00,82.73,82.73,82.63,82.65,35925.0,81.3693,81.3693,81.271,81.2906,35925.0
2025-01-23 12:50:00,82.65,82.66,82.6,82.66,67867.0,81.2906,81.3005,81.2415,81.3005,67867.0
2025-01-23 13:00:00,82.67,82.75,82.67,82.74,31814.0,81.3103,81.389,81.3103,81.3792,31814.0
2025-01-23 13:10:00,82.74,82.78,82.72,82.72,44999.0,81.3792,81.4185,81.3595,81.3595,44999.0
2025-01-23 13:20:00,82.72,82.75,82.58,82.64,84479.0,81.3595,81.389,81.2218,81.2808,84479.0
2025-01-23 13:30:00,82.64,82.73,82.59,82.61,93907.0,81.2808,81.3693,81.2316,81.2513,93907.0
2025-01-23 13:40:00,82.63,82.65,82.54,82.57,38206.0,81.271,81.2906,81.1825,81.212,38206.0
2025-01-23 13:50:00,82.56,82.6,82.52,82.59,124243.0,81.2021,81.2415,81.1628,81.2316,124243.0
2025-01-23 14:00:00,82.59,82.69,82.56,82.68,151648.0,81.2316,81.33,81.2021,81.3202,151648.0
2025-01-23 14:10:00,82.68,82.73,82.68,82.7,34997.0,81.3202,81.3693,81.3202,81.3398,34997.0
2025-01-23 14:20:00,82.7,82.73,82.68,82.72,18384.0,81.3398,81.3693,81.3202,81.3595,18384.0
2025-01-23 14:30:00,82.72,82.77,82.64,82.65,44213.0,81.3595,81.4087,81.2808,81.2906,44213.0
2025-01-23 14:40:00,82.65,82.68,82.63,82.68,45527.0,81.2906,81.3202,81.271,81.3202,45527.0
2025-01-23 14:50:00,82.68,82.69,82.65,82.67,67205.0,81.3202,81.33,81.2906,81.3103,67205.0
2025-01-23 15:00:00,82.68,82.68,82.55,82.62,57833.0,81.3202,81.3202,81.1923,81.2611,57833.0
2025-01-23 15:10:00,82.62,82.63,82.49,82.5,51817.0,81.2611,81.271,81.1333,81.1431,51817.0
2025-01-23 15:20:00,82.5,82.51,82.46,82.5,78762.0,81.1431,81.1529,81.1038,81.1431,78762.0
2025-01-23 15:30:00,82.5,82.55,82.43,82.45,89468.0,81.1431,81.1923,81.0743,81.0939,89468.0
2025-01-23 15:40:00,82.45,82.52,82.44,82.49,207184.0,81.0939,81.1628,81.0841,81.1333,207184.0
2025-01-23 15:50:00,82.48,82.48,82.12,82.27,341367.0,81.1234,81.1234,80.7694,80.9169,341367.0
2025-01-24 09:30:00,82.09,83.05,82.05,83.03,86145.0,80.7399,81.6841,80.7005,81.6644,86145.0
2025-01-24 09:40:00,83.05,83.38,83.04,83.27,108164.0,81.6841,82.0086,81.6742,81.9004,108164.0
2025-01-24 09:50:00,83.29,83.4,83.08,83.24,66434.0,81.9201,82.0283,81.7136,81.8709,66434.0
2025-01-24 10:00:00,83.23,83.45,83.19,83.42,122826.0,81.8611,82.0775,81.8218,82.048,122826.0
2025-01-24 10:10:00,83.42,83.44,83.2,83.27,74772.0,82.048,82.0677,81.8316,81.9004,74772.0
2025-01-24 10:20:00,83.28,83.29,83.0,83.14,80481.0,81.9103,81.9201,81.6349,81.7726,80481.0
2025-01-24 10:30:00,83.13,83.24,83.1,83.22,86475.0,81.7628,81.8709,81.7332,81.8513,86475.0
2025-01-24 10:40:00,83.22,83.25,83.21,83.23,110388.0,81.8513,81.8808,81.8414,81.8611,110388.0
2025-01-24 10:50:00,83.24,83.34,83.24,83.32,160025.0,81.8709,81.9693,81.8709,81.9496,160025.0
2025-01-24 11:00:00,83.33,83.42,83.27,83.38,98152.0,81.9595,82.048,81.9004,82.0086,98152.0
2025-01-24 11:10:00,83.39,83.54,83.37,83.46,84623.0,82.0185,82.166,81.9988,82.0873,84623.0
2025-01-24 11:20:00,83.46,83.47,83.34,83.39,61995.0,82.0873,82.0972,81.9693,82.0185,61995.0
2025-01-24 11:30:00,83.39,83.4,83.34,83.38,73811.0,82.0185,82.0283,81.9693,82.0086,73811.0
2025-01-24 11:40:00,83.38,83.4,83.31,83.35,41002.0,82.0086,82.0283,81.9398,81.9791,41002.0
2025-01-24 11:50:00,83.34,83.6,83.34,83.58,158503.0,81.9693,82.225,81.9693,82.2054,158503.0
2025-01-24 12:00:00,83.55,83.58,83.34,83.42,37123.0,82.1758,82.2054,81.9693,82.048,37123.0
2025-01-24 12:10:00,83.42,83.56,83.36,83.46,61372.0,82.048,82.1857,81.989,82.0873,61372.0
2025-01-24 12:20:00,83.45,83.57,83.45,83.52,43368.0,82.0775,82.1955,82.0775,82.1463,43368.0
2025-01-24 12:30:00,83.52,83.58,83.46,83.57,39208.0,82.1463,82.2054,82.0873,82.1955,39208.0
2025-01-24 12:40:00,83.57,83.66,83.56,83.64,64791.0,82.1955,82.284,82.1857,82.2644,64791.0
2025-01-24 12:50:00,83.65,83.69,83.61,83.64,63166.0,82.2742,82.3135,82.2349,82.2644,63166.0
2025-01-24 13:00:00,83.66,83.66,83.57,83.63,45552.0,82.284,82.284,82.1955,82.2545,45552.0
2025-01-24 13:10:00,83.63,83.69,83.55,83.59,62789.0,82.2545,82.3135,82.1758,82.2152,62789.0
2025-01-24 13:20:00,83.58,83.7,83.52,83.7,85390.0,82.2054,82.3234,82.1463,82.3234,85390.0
2025-01-24 13:30:00,83.7,83.86,83.67,83.86,56507.0,82.3234,82.4807,82.2939,82.4807,56507.0
2025-01-24 13:40:00,83.88,83.91,83.78,83.86,52496.0,82.5004,82.5299,82.4021,82.4807,52496.0
2025-01-24 13:50:00,83.86,83.87,83.72,83.79,104494.0,82.4807,82.4906,82.343,82.4119,104494.0
2025-01-24 14:00:00,83.8,83.83,83.75,83.79,98871.0,82.4217,82.4512,82.3726,82.4119,98871.0
2025-01-24 14:10:00,83.79,83.85,83.73,83.84,56891.0,82.4119,82.4709,82.3529,82.4611,56891.0
2025-01-24 14:20:00,83.84,83.84,83.71,83.75,62535.0,82.4611,82.4611,82.3332,82.3726,62535.0
2025-01-24 14:30:00,83.75,83.79,83.74,83.75,79996.0,82.3726,82.4119,82.3627,82.3726,79996.0
2025-01-24 14:40:00,83.75,83.86,83.74,83.84,131066.0,82.3726,82.4807,82.3627,82.4611,131066.0
2025-01-24 14:50:00,83.83,83.86,83.81,83.82,88130.0,82.4512,82.4807,82.4316,82.4414,88130.0
2025-01-24 15:00:00,83.81,83.86,83.78,83.83,57171.0,82.4316,82.4807,82.4021,82.4512,57171.0
2025-01-24 15:10:00,83.83,83.86,83.76,83.77,64479.0,82.4512,82.4807,82.3824,82.3922,64479.0
2025-01-24 15:20:00,83.77,83.8,83.71,83.74,98934.0,82.3922,82.4217,82.3332,82.3627,98934.0
2025-01-24 15:30:00,83.74,83.74,83.6,83.62,65181.0,82.3627,82.3627,82.225,82.2447,65181.0
2025-01-24 15:40:00,83.62,83.64,83.54,83.59,129332.0,82.2447,82.2644,82.166,82.2152,129332.0
2025-01-24 15:50:00,83.59,83.65,83.43,83.49,526226.0,82.2152,82.2742,82.0578,82.1168,526226.0
2025-01-27 09:30:00,84.05,84.17,83.51,84.0,286802.0,82.6676,82.7856,82.1365,82.6184,286802.0
2025-01-27 09:40:00,84.0,84.11,83.4,83.45,359979.0,82.6184,82.7266,82.0283,82.0775,359979.0
2025-01-27 09:50:00,83.45,83.48,82.86,82.93,90313.0,82.0775,82.107,81.4972,81.566,90313.0
2025-01-27 10:00:00,82.94,83.46,82.92,83.43,107684.0,81.5759,82.0873,81.5562,82.0578,107684.0
2025-01-27 10:10:00,83.45,83.55,83.15,83.48,139142.0,82.0775,82.1758,81.7824,82.107,139142.0
2025-01-27 10:20:00,83.47,83.47,83.17,83.36,160147.0,82.0972,82.0972,81.8021,81.989,160147.0
2025-01-27 10:30:00,83.35,83.52,83.21,83.28,44435.0,81.9791,82.1463,81.8414,81.9103,44435.0
2025-01-27 10:40:00,83.28,83.37,83.08,83.27,46606.0,81.9103,81.9988,81.7136,81.9004,46606.0
2025-01-27 10:50:00,83.25,83.59,83.16,83.58,37722.0,81.8808,82.2152,81.7923,82.2054,37722.0
2025-01-27 11:00:00,83.58,83.72,83.55,83.69,47233.0,82.2054,82.343,82.1758,82.3135,47233.0
2025-01-27 11:10:00,83.67,83.88,83.64,83.87,38235.0,82.2939,82.5004,82.2644,82.4906,38235.0
2025-01-27 11:20:00,83.88,84.24,83.85,84.15,127447.0,82.5004,82.8545,82.4709,82.766,127447.0
2025-01-27 11:30:00,84.15,84.5,84.03,84.47,107343.0,82.766,83.1102,82.6479,83.0807,107343.0
2025-01-27 11:40:00,84.44,84.54,84.15,84.18,68816.0,83.0512,83.1496,82.766,82.7955,68816.0
2025-01-27 11:50:00,84.16,84.47,83.98,84.44,64267.0,82.7758,83.0807,82.5988,83.0512,64267.0
2025-01-27 12:00:00,84.43,84.51,84.32,84.46,47142.0,83.0414,83.1201,82.9332,83.0709,47142.0
2025-01-27 12:10:00,84.48,84.56,84.38,84.45,43519.0,83.0905,83.1692,82.9922,83.061,43519.0
2025-01-27 12:20:00,84.45,84.61,84.45,84.61,66859.0,83.061,83.2184,83.061,83.2184,66859.0
2025-01-27 12:30:00,84.6,84.66,84.53,84.66,45060.0,83.2086,83.2676,83.1397,83.2676,45060.0
2025-01-27 12:40:00,84.65,84.92,84.63,84.81,71594.0,83.2578,83.5233,83.2381,83.4151,71594.0
2025-01-27 12:50:00,84.81,85.02,84.8,84.98,87863.0,83.4151,83.6217,83.4053,83.5823,87863.0
2025-01-27 13:00:00,84.99,85.05,84.8,84.94,46544.0,83.5922,83.6512,83.4053,83.543,46544.0
2025-01-27 13:10:00,84.91,85.1,84.88,85.07,50854.0,83.5135,83.7004,83.484,83.6708,50854.0
2025-01-27 13:20:00,85.08,85.28,85.05,85.23,77081.0,83.6807,83.8774,83.6512,83.8282,77081.0
2025-01-27 13:30:00,85.22,85.37,85.22,85.36,50184.0,83.8184,83.9659,83.8184,83.9561,50184.0
2025-01-27 13:40:00,85.36,85.62,85.31,85.6,74694.0,83.9561,84.2118,83.9069,84.1921,74694.0
2025-01-27 13:50:00,85.61,85.78,85.58,85.78,116946.0,84.202,84.3692,84.1725,84.3692,116946.0
2025-01-27 14:00:00,85.79,85.83,85.6,85.78,103930.0,84.379,84.4183,84.1921,84.3692,103930.0
2025-01-27 14:10:00,85.77,85.88,85.71,85.88,43822.0,84.3593,84.4675,84.3003,84.4675,43822.0
2025-01-27 14:20:00,85.87,86.09,85.86,86.05,80545.0,84.4577,84.6741,84.4479,84.6347,80545.0
2025-01-27 14:30:00,86.05,86.33,85.96,86.32,68647.0,84.6347,84.9101,84.5462,84.9003,68647.0
2025-01-27 14:40:00,86.31,86.42,86.28,86.33,82815.0,84.8904,84.9986,84.8609,84.9101,82815.0
2025-01-27 14:50:00,86.32,86.43,86.25,86.27,66965.0,84.9003,85.0085,84.8314,84.8511,66965.0
2025-01-27 15:00:00,86.25,86.25,86.0,86.02,111552.0,84.8314,84.8314,84.5855,84.6052,111552.0
2025-01-27 15:10:00,86.01,86.2,85.9,86.15,95068.0,84.5954,84.7823,84.4872,84.7331,95068.0
2025-01-27 15:20:00,86.16,86.34,86.16,86.24,84642.0,84.7429,84.92,84.7429,84.8216,84642.0
2025-01-27 15:30:00,86.26,86.38,86.1,86.15,119845.0,84.8413,84.9593,84.6839,84.7331,119845.0
2025-01-27 15:40:00,86.15,86.37,86.15,86.33,197756.0,84.7331,84.9495,84.7331,84.9101,197756.0
2025-01-27 15:50:00,86.33,86.65,86.33,86.53,970583.0,84.9101,85.2249,84.9101,85.1068,970583.0
2025-01-28 09:30:00,86.14,86.28,85.86,86.22,122353.0,84.7232,84.8609,84.4479,84.8019,122353.0
2025-01-28 09:40:00,86.25,86.25,85.47,85.49,84159.0,84.8314,84.8314,84.0643,84.0839,84159.0
2025-01-28 09:50:00,85.49,85.63,85.11,85.22,137358.0,84.0839,84.2216,83.7102,83.8184,137358.0
2025-01-28 10:00:00,85.26,85.47,85.18,85.42,79957.0,83.8577,84.0643,83.779,84.0151,79957.0
2025-01-28 10:10:00,85.42,85.63,85.27,85.5,87472.0,84.0151,84.2216,83.8676,84.0938,87472.0
2025-01-28 10:20:00,85.5,85.51,85.09,85.17,63817.0,84.0938,84.1036,83.6905,83.7692,63817.0
2025-01-28 10:30:00,85.15,85.28,85.1,85.21,38696.0,83.7495,83.8774,83.7004,83.8085,38696.0
2025-01-28 10:40:00,85.22,85.32,85.09,85.26,37598.0,83.8184,83.9167,83.6905,83.8577,37598.0
2025-01-28 10:50:00,85.28,85.44,85.09,85.09,116843.0,83.8774,84.0348,83.6905,83.6905,116843.0
2025-01-28 11:00:00,85.1,85.15,84.94,85.09,48103.0,83.7004,83.7495,83.543,83.6905,48103.0
2025-01-28 11:10:00,85.11,85.12,84.94,84.95,30029.0,83.7102,83.72,83.543,83.5528,30029.0
2025-01-28 11:20:00,84.94,84.99,84.78,84.86,53110.0,83.543,83.5922,83.3856,83.4643,53110.0
2025-01-28 11:30:00,84.88,84.9,84.65,84.66,49997.0,83.484,83.5036,83.2578,83.2676,49997.0
2025-01-28 11:40:00,84.65,84.68,84.43,84.45,113893.0,83.2578,83.2873,83.0414,83.061,113893.0
2025-01-28 11:50:00,84.45,84.51,84.34,84.46,94054.0,83.061,83.1201,82.9529,83.0709,94054.0
2025-01-28 12:00:00,84.44,84.45,84.12,84.23,78769.0,83.0512,83.061,82.7365,82.8447,78769.0
2025-01-28 12:10:00,84.23,84.29,84.16,84.21,37690.0,82.8447,82.9037,82.7758,82.825,37690.0
2025-01-28 12:20:00,84.21,84.32,84.12,84.24,45379.0,82.825,82.9332,82.7365,82.8545,45379.0
2025-01-28 12:30:00,84.25,84.38,84.18,84.18,49806.0,82.8643,82.9922,82.7955,82.7955,49806.0
2025-01-28 12:40:00,84.19,84.22,84.13,84.19,36519.0,82.8053,82.8348,82.7463,82.8053,36519.0
2025-01-28 12:50:00,84.19,84.4,84.19,84.36,18491.0,82.8053,83.0119,82.8053,82.9725,18491.0
2025-01-28 13:00:00,84.35,84.35,84.21,84.21,32496.0,82.9627,82.9627,82.825,82.825,32496.0
2025-01-28 13:10:00,84.22,84.29,84.18,84.25,23664.0,82.8348,82.9037,82.7955,82.8643,23664.0
2025-01-28 13:20:00,84.26,84.33,84.22,84.23,18685.0,82.8742,82.943,82.8348,82.8447,18685.0
2025-01-28 13:30:00,84.23,84.26,84.19,84.23,39061.0,82.8447,82.8742,82.8053,82.8447,39061.0
2025-01-28 13:40:00,84.21,84.3,84.18,84.22,50049.0,82.825,82.9135,82.7955,82.8348,50049.0
2025-01-28 13:50:00,84.24,84.29,84.16,84.16,24499.0,82.8545,82.9037,82.7758,82.7758,24499.0
2025-01-28 14:00:00,84.16,84.23,84.15,84.16,33539.0,82.7758,82.8447,82.766,82.7758,33539.0
2025-01-28 14:10:00,84.16,84.16,83.98,84.02,66419.0,82.7758,82.7758,82.5988,82.6381,66419.0
2025-01-28 14:20:00,84.02,84.13,84.01,84.13,38121.0,82.6381,82.7463,82.6283,82.7463,38121.0
2025-01-28 14:30:00,84.14,84.14,83.89,83.9,21629.0,82.7561,82.7561,82.5103,82.5201,21629.0
2025-01-28 14:40:00,83.88,83.91,83.7,83.71,33448.0,82.5004,82.5299,82.3234,82.3332,33448.0
2025-01-28 14:50:00,83.72,83.75,83.56,83.68,110947.0,82.343,82.3726,82.1857,82.3037,110947.0
2025-01-28 15:00:00,83.67,83.79,83.59,83.74,83013.0,82.2939,82.4119,82.2152,82.3627,83013.0
2025-01-28 15:10:00,83.75,83.83,83.72,83.81,75976.0,82.3726,82.4512,82.343,82.4316,75976.0
2025-01-28 15:20:00,83.81,83.95,83.76,83.8,82167.0,82.4316,82.5693,82.3824,82.4217,82167.0
2025-01-28 15:30:00,83.8,83.87,83.71,83.76,83047.0,82.4217,82.4906,82.3332,82.3824,83047.0
2025-01-28 15:40:00,83.76,83.85,83.7,83.73,120757.0,82.3824,82.4709,82.3234,82.3529,120757.0
2025-01-28 15:50:00,83.72,83.81,83.53,83.54,619723.0,82.343,82.4316,82.1562,82.166,619723.0
2025-01-29 09:30:00,83.88,84.22,83.65,84.08,70356.0,82.5004,82.8348,82.2742,82.6971,70356.0
2025-01-29 09:40:00,84.13,84.26,84.0,84.24,52089.0,82.7463,82.8742,82.6184,82.8545,52089.0
2025-01-29 09:50:00,84.22,84.45,84.22,84.37,43390.0,82.8348,83.061,82.8348,82.9824,43390.0
2025-01-29 10:00:00,84.37,84.37,83.93,83.93,50878.0,82.9824,82.9824,82.5496,82.5496,50878.0
2025-01-29 10:10:00,83.95,83.95,83.65,83.69,57961.0,82.5693,82.5693,82.2742,82.3135,57961.0
2025-01-29 10:20:00,83.69,83.82,83.64,83.69,101612.0,82.3135,82.4414,82.2644,82.3135,101612.0
2025-01-29 10:30:00,83.69,83.77,83.6,83.73,33631.0,82.3135,82.3922,82.225,82.3529,33631.0
2025-01-29 10:40:00,83.75,83.99,83.67,83.68,80202.0,82.3726,82.6086,82.2939,82.3037,80202.0
2025-01-29 10:50:00,83.68,83.76,83.64,83.7,62267.0,82.3037,82.3824,82.2644,82.3234,62267.0
2025-01-29 11:00:00,83.71,83.73,83.64,83.66,26925.0,82.3332,82.3529,82.2644,82.284,26925.0
2025-01-29 11:10:00,83.67,83.7,83.54,83.6,20820.0,82.2939,82.3234,82.166,82.225,20820.0
2025-01-29 11:20:00,83.6,83.61,83.49,83.56,19476.0,82.225,82.2349,82.1168,82.1857,19476.0
2025-01-29 11:30:00,83.55,83.56,83.46,83.48,57697.0,82.1758,82.1857,82.0873,82.107,57697.0
2025-01-29 11:40:00,83.47,83.48,83.38,83.44,14218.0,82.0972,82.107,82.0086,82.0677,14218.0
2025-01-29 11:50:00,83.45,83.46,83.25,83.35,56118.0,82.0775,82.0873,81.8808,81.9791,56118.0
2025-01-29 12:00:00,83.34,83.44,83.33,83.43,18271.0,81.9693,82.0677,81.9595,82.0578,18271.0
2025-01-29 12:10:00,83.43,83.46,83.37,83.37,23073.0,82.0578,82.0873,81.9988,81.9988,23073.0
2025-01-29 12:20:00,83.36,83.43,83.32,83.37,29880.0,81.989,82.0578,81.9496,81.9988,29880.0
2025-01-29 12:30:00,83.38,83.41,83.28,83.3,22386.0,82.0086,82.0381,81.9103,81.93,22386.0
2025-01-29 12:40:00,83.3,83.33,83.25,83.3,15800.0,81.93,81.9595,81.8808,81.93,15800.0
2025-01-29 12:50:00,83.29,83.33,83.26,83.26,30005.0,81.9201,81.9595,81.8906,81.8906,30005.0
2025-01-29 13:00:00,83.26,83.4,83.23,83.37,48408.0,81.8906,82.0283,81.8611,81.9988,48408.0
2025-01-29 13:10:00,83.38,83.4,83.33,83.4,17695.0,82.0086,82.0283,81.9595,82.0283,17695.0
2025-01-29 13:20:00,83.4,83.41,83.35,83.35,36488.0,82.0283,82.0381,81.9791,81.9791,36488.0
2025-01-29 13:30:00,83.34,83.4,83.3,83.4,24907.0,81.9693,82.0283,81.93,82.0283,24907.0
2025-01-29 13:40:00,83.4,83.4,83.32,83.38,20549.0,82.0283,82.0283,81.9496,82.0086,20549.0
2025-01-29 13:50:00,83.37,83.38,83.3,83.32,18629.0,81.9988,82.0086,81.93,81.9496,18629.0
2025-01-29 14:00:00,83.3,83.3,83.02,83.03,70270.0,81.93,81.93,81.6546,81.6644,70270.0
2025-01-29 14:10:00,83.02,83.09,82.98,83.03,42919.0,81.6546,81.7234,81.6152,81.6644,42919.0
2025-01-29 14:20:00,83.01,83.01,82.77,82.77,20077.0,81.6447,81.6447,81.4087,81.4087,20077.0
2025-01-29 14:30:00,82.78,82.93,82.71,82.89,46580.0,81.4185,81.566,81.3497,81.5267,46580.0
2025-01-29 14:40:00,82.91,83.07,82.89,83.01,21750.0,81.5464,81.7037,81.5267,81.6447,21750.0
2025-01-29 14:50:00,83.0,83.15,82.97,83.11,21722.0,81.6349,81.7824,81.6054,81.7431,21722.0
2025-01-29 15:00:00,83.09,83.28,83.02,83.06,265860.0,81.7234,81.9103,81.6546,81.6939,265860.0
2025-01-29 15:10:00,83.1,83.11,82.92,83.02,49756.0,81.7332,81.7431,81.5562,81.6546,49756.0
2025-01-29 15:20:00,83.03,83.23,83.02,83.17,47869.0,81.6644,81.8611,81.6546,81.8021,47869.0
2025-01-29 15:30:00,83.17,83.25,83.04,83.08,60451.0,81.8021,81.8808,81.6742,81.7136,60451.0
2025-01-29 15:40:00,83.08,83.14,82.9,82.95,95537.0,81.7136,81.7726,81.5365,81.5857,95537.0
2025-01-29 15:50:00,82.95,83.0,82.69,82.84,515968.0,81.5857,81.6349,81.33,81.4775,515968.0
2025-01-30 09:30:00,83.8,84.0,83.5,83.92,148225.0,82.4217,82.6184,82.1267,82.5398,148225.0
2025-01-30 09:40:00,83.92,84.0,83.69,83.69,30225.0,82.5398,82.6184,82.3135,82.3135,30225.0
2025-01-30 09:50:00,83.7,83.9,83.66,83.81,393332.0,82.3234,82.5201,82.284,82.4316,393332.0
2025-01-30 10:00:00,83.83,83.9,83.73,83.81,88855.0,82.4512,82.5201,82.3529,82.4316,88855.0
2025-01-30 10:10:00,83.82,83.82,83.63,83.71,61752.0,82.4414,82.4414,82.2545,82.3332,61752.0
2025-01-30 10:20:00,83.71,83.8,83.64,83.78,29043.0,82.3332,82.4217,82.2644,82.4021,29043.0
2025-01-30 10:30:00,83.78,83.9,83.71,83.83,109953.0,82.4021,82.5201,82.3332,82.4512,109953.0
2025-01-30 10:40:00,83.81,83.85,83.72,83.78,41787.0,82.4316,82.4709,82.343,82.4021,41787.0
2025-01-30 10:50:00,83.79,84.01,83.78,83.99,67007.0,82.4119,82.6283,82.4021,82.6086,67007.0
2025-01-30 11:00:00,84.0,84.0,83.93,83.93,65637.0,82.6184,82.6184,82.5496,82.5496,65637.0
2025-01-30 11:10:00,83.91,84.1,83.91,84.05,139429.0,82.5299,82.7168,82.5299,82.6676,139429.0
2025-01-30 11:20:00,84.05,84.1,83.99,84.04,41531.0,82.6676,82.7168,82.6086,82.6578,41531.0
2025-01-30 11:30:00,84.02,84.11,83.99,84.08,60694.0,82.6381,82.7266,82.6086,82.6971,60694.0
2025-01-30 11:40:00,84.08,84.11,83.99,84.0,66189.0,82.6971,82.7266,82.6086,82.6184,66189.0
2025-01-30 11:50:00,84.0,84.05,83.95,84.05,39847.0,82.6184,82.6676,82.5693,82.6676,39847.0
2025-01-30 12:00:00,84.05,84.2,84.05,84.13,341910.0,82.6676,82.8152,82.6676,82.7463,341910.0
2025-01-30 12:10:00,84.12,84.14,84.06,84.09,120719.0,82.7365,82.7561,82.6775,82.707,120719.0
2025-01-30 12:20:00,84.09,84.35,84.07,84.24,88861.0,82.707,82.9627,82.6873,82.8545,88861.0
2025-01-30 12:30:00,84.25,84.49,84.21,84.41,40231.0,82.8643,83.1004,82.825,83.0217,40231.0
2025-01-30 12:40:00,84.42,84.47,84.39,84.39,32371.0,83.0315,83.0807,83.002,83.002,32371.0
2025-01-30 12:50:00,84.39,84.44,84.37,84.38,39251.0,83.002,83.0512,82.9824,82.9922,39251.0
2025-01-30 13:00:00,84.38,84.46,84.33,84.34,42179.0,82.9922,83.0709,82.943,82.9529,42179.0
2025-01-30 13:10:00,84.35,84.41,84.32,84.4,87348.0,82.9627,83.0217,82.9332,83.0119,87348.0
2025-01-30 13:20:00,84.4,84.45,84.38,84.45,88920.0,83.0119,83.061,82.9922,83.061,88920.0
2025-01-30 13:30:00,84.45,84.67,84.44,84.62,246668.0,83.061,83.2774,83.0512,83.2282,246668.0
2025-01-30 13:40:00,84.62,84.66,84.54,84.64,79677.0,83.2282,83.2676,83.1496,83.2479,79677.0
2025-01-30 13:50:00,84.64,84.8,84.64,84.78,175378.0,83.2479,83.4053,83.2479,83.3856,175378.0
2025-01-30 14:00:00,84.78,84.86,84.75,84.76,50644.0,83.3856,83.4643,83.3561,83.3659,50644.0
2025-01-30 14:10:00,84.75,84.75,84.64,84.65,40432.0,83.3561,83.3561,83.2479,83.2578,40432.0
2025-01-30 14:20:00,84.65,84.78,84.63,84.73,33902.0,83.2578,83.3856,83.2381,83.3364,33902.0
2025-01-30 14:30:00,84.72,84.78,84.69,84.73,43451.0,83.3266,83.3856,83.2971,83.3364,43451.0
2025-01-30 14:40:00,84.73,84.76,84.69,84.72,37947.0,83.3364,83.3659,83.2971,83.3266,37947.0
2025-01-30 14:50:00,84.72,84.82,84.71,84.81,69416.0,83.3266,83.425,83.3168,83.4151,69416.0
2025-01-30 15:00:00,84.81,84.83,84.71,84.78,51174.0,83.4151,83.4348,83.3168,83.3856,51174.0
2025-01-30 15:10:00,84.79,84.93,84.79,84.9,52291.0,83.3954,83.5331,83.3954,83.5036,52291.0
2025-01-30 15:20:00,84.9,84.95,84.88,84.88,87729.0,83.5036,83.5528,83.484,83.484,87729.0
2025-01-30 15:30:00,84.88,84.9,84.45,84.47,128238.0,83.484,83.5036,83.061,83.0807,128238.0
2025-01-30 15:40:00,84.44,84.6,84.24,84.59,135485.0,83.0512,83.2086,82.8545,83.1987,135485.0
2025-01-30 15:50:00,84.6,85.1,84.59,84.94,558888.0,83.2086,83.7004,83.1987,83.543,558888.0
2025-01-31 09:30:00,84.51,84.74,84.17,84.67,91397.0,83.1201,83.3463,82.7856,83.2774,91397.0
2025-01-31 09:40:00,84.68,84.68,84.38,84.39,30424.0,83.2873,83.2873,82.9922,83.002,30424.0
2025-01-31 09:50:00,84.39,84.44,84.11,84.14,29491.0,83.002,83.0512,82.7266,82.7561,29491.0
2025-01-31 10:00:00,84.13,84.28,84.06,84.25,59801.0,82.7463,82.8938,82.6775,82.8643,59801.0
2025-01-31 10:10:00,84.23,84.24,84.05,84.14,31270.0,82.8447,82.8545,82.6676,82.7561,31270.0
2025-01-31 10:20:00,84.16,84.25,84.11,84.17,28825.0,82.7758,82.8643,82.7266,82.7856,28825.0
2025-01-31 10:30:00,84.17,84.18,84.02,84.15,24768.0,82.7856,82.7955,82.6381,82.766,24768.0
2025-01-31 10:40:00,84.17,84.3,84.17,84.25,26782.0,82.7856,82.9135,82.7856,82.8643,26782.0
2025-01-31 10:50:00,84.25,84.31,84.14,84.2,41140.0,82.8643,82.9233,82.7561,82.8152,41140.0
2025-01-31 11:00:00,84.2,84.24,84.13,84.23,64693.0,82.8152,82.8545,82.7463,82.8447,64693.0
2025-01-31 11:10:00,84.23,84.27,84.13,84.15,71198.0,82.8447,82.884,82.7463,82.766,71198.0
2025-01-31 11:20:00,84.15,84.21,84.11,84.19,161544.0,82.766,82.825,82.7266,82.8053,161544.0
2025-01-31 11:30:00,84.19,84.24,84.09,84.24,48110.0,82.8053,82.8545,82.707,82.8545,48110.0
2025-01-31 11:40:00,84.23,84.25,84.02,84.04,39988.0,82.8447,82.8643,82.6381,82.6578,39988.0
2025-01-31 11:50:00,84.05,84.08,83.77,83.81,57381.0,82.6676,82.6971,82.3922,82.4316,57381.0
2025-01-31 12:00:00,83.8,83.84,83.67,83.8,94177.0,82.4217,82.4611,82.2939,82.4217,94177.0
2025-01-31 12:10:00,83.8,83.85,83.73,83.81,25638.0,82.4217,82.4709,82.3529,82.4316,25638.0
2025-01-31 12:20:00,83.81,83.92,83.8,83.82,20932.0,82.4316,82.5398,82.4217,82.4414,20932.0
2025-01-31 12:30:00,83.82,83.86,83.77,83.77,24736.0,82.4414,82.4807,82.3922,82.3922,24736.0
2025-01-31 12:40:00,83.76,83.76,83.57,83.68,49437.0,82.3824,82.3824,82.1955,82.3037,49437.0
2025-01-31 12:50:00,83.68,83.72,83.48,83.51,53651.0,82.3037,82.343,82.107,82.1365,53651.0
2025-01-31 13:00:00,83.5,83.59,83.5,83.54,54427.0,82.1267,82.2152,82.1267,82.166,54427.0
2025-01-31 13:10:00,83.54,83.62,83.48,83.48,46405.0,82.166,82.2447,82.107,82.107,46405.0
2025-01-31 13:20:00,83.45,83.68,83.43,83.65,27010.0,82.0775,82.3037,82.0578,82.2742,27010.0
2025-01-31 13:30:00,83.65,83.72,83.54,83.57,47340.0,82.2742,82.343,82.166,82.1955,47340.0
2025-01-31 13:40:00,83.58,83.67,83.55,83.63,51352.0,82.2054,82.2939,82.1758,82.2545,51352.0
2025-01-31 13:50:00,83.64,83.73,83.6,83.67,53487.0,82.2644,82.3529,82.225,82.2939,53487.0
2025-01-31 14:00:00,83.69,83.72,83.56,83.58,60778.0,82.3135,82.343,82.1857,82.2054,60778.0
2025-01-31 14:10:00,83.59,83.76,83.58,83.73,45035.0,82.2152,82.3824,82.2054,82.3529,45035.0
2025-01-31 14:20:00,83.72,83.82,83.67,83.76,35955.0,82.343,82.4414,82.2939,82.3824,35955.0
2025-01-31 14:30:00,83.76,83.83,83.73,83.76,47566.0,82.3824,82.4512,82.3529,82.3824,47566.0
2025-01-31 14:40:00,83.77,83.82,83.75,83.81,27874.0,82.3922,82.4414,82.3726,82.4316,27874.0
2025-01-31 14:50:00,83.81,83.93,83.77,83.9,39663.0,82.4316,82.5496,82.3922,82.5201,39663.0
2025-01-31 15:00:00,83.9,83.93,83.68,83.68,39321.0,82.5201,82.5496,82.3037,82.3037,39321.0
2025-01-31 15:10:00,83.68,83.93,83.67,83.87,66541.0,82.3037,82.5496,82.2939,82.4906,66541.0
2025-01-31 15:20:00,83.88,83.9,83.83,83.84,36431.0,82.5004,82.5201,82.4512,82.4611,36431.0
2025-01-31 15:30:00,83.85,83.87,83.71,83.72,48685.0,82.4709,82.4906,82.3332,82.343,48685.0
2025-01-31 15:40:00,83.72,83.83,83.69,83.83,69695.0,82.343,82.4512,82.3135,82.4512,69695.0
2025-01-31 15:50:00,83.83,83.97,83.7,83.94,421517.0,82.4512,82.5889,82.3234,82.5594,421517.0
2025-02-03 09:30:00,83.52,83.65,83.15,83.35,131935.0,82.1463,82.2742,81.7824,81.9791,131935.0
2025-02-03 09:40:00,83.36,83.41,83.1,83.36,70093.0,81.989,82.0381,81.7332,81.989,70093.0
2025-02-03 09:50:00,83.35,83.35,83.0,83.13,80470.0,81.9791,81.9791,81.6349,81.7628,80470.0
2025-02-03 10:00:00,83.14,83.6,83.1,83.18,104993.0,81.7726,82.225,81.7332,81.8119,104993.0
2025-02-03 10:10:00,83.21,83.43,83.18,83.33,153721.0,81.8414,82.0578,81.8119,81.9595,153721.0
2025-02-03 10:20:00,83.32,83.74,83.28,83.74,219731.0,81.9496,82.3627,81.9103,82.3627,219731.0
2025-02-03 10:30:00,83.74,83.77,83.32,83.37,84642.0,82.3627,82.3922,81.9496,81.9988,84642.0
2025-02-03 10:40:00,83.38,83.52,83.33,83.51,74376.0,82.0086,82.1463,81.9595,82.1365,74376.0
2025-02-03 10:50:00,83.53,83.57,83.26,83.28,32363.0,82.1562,82.1955,81.8906,81.9103,32363.0
2025-02-03 11:00:00,83.29,83.4,83.26,83.36,64168.0,81.9201,82.0283,81.8906,81.989,64168.0
2025-02-03 11:10:00,83.39,83.74,83.38,83.74,82021.0,82.0185,82.3627,82.0086,82.3627,82021.0
2025-02-03 11:20:00,83.75,83.96,83.73,83.82,187631.0,82.3726,82.5791,82.3529,82.4414,187631.0
2025-02-03 11:30:00,83.83,83.94,83.76,83.91,110535.0,82.4512,82.5594,82.3824,82.5299,110535.0
2025-02-03 11:40:00,83.91,83.98,83.7,83.8,56266.0,82.5299,82.5988,82.3234,82.4217,56266.0
2025-02-03 11:50:00,83.8,83.84,83.72,83.81,86822.0,82.4217,82.4611,82.343,82.4316,86822.0
2025-02-03 12:00:00,83.81,83.87,83.76,83.82,50471.0,82.4316,82.4906,82.3824,82.4414,50471.0
2025-02-03 12:10:00,83.83,83.84,83.6,83.63,32018.0,82.4512,82.4611,82.225,82.2545,32018.0
2025-02-03 12:20:00,83.64,83.83,83.61,83.76,26127.0,82.2644,82.4512,82.2349,82.3824,26127.0
2025-02-03 12:30:00,83.76,83.79,83.7,83.77,18299.0,82.3824,82.4119,82.3234,82.3922,18299.0
2025-02-03 12:40:00,83.76,83.91,83.74,83.91,181797.0,82.3824,82.5299,82.3627,82.5299,181797.0
2025-02-03 12:50:00,83.91,84.05,83.87,84.04,41298.0,82.5299,82.6676,82.4906,82.6578,41298.0
2025-02-03 13:00:00,84.03,84.12,83.94,84.02,25126.0,82.6479,82.7365,82.5594,82.6381,25126.0
2025-02-03 13:10:00,84.01,84.18,83.99,84.15,21805.0,82.6283,82.7955,82.6086,82.766,21805.0
2025-02-03 13:20:00,84.16,84.24,84.13,84.19,35806.0,82.7758,82.8545,82.7463,82.8053,35806.0
2025-02-03 13:30:00,84.21,84.33,84.15,84.27,49813.0,82.825,82.943,82.766,82.884,49813.0
2025-02-03 13:40:00,84.28,84.29,84.2,84.23,48737.0,82.8938,82.9037,82.8152,82.8447,48737.0
2025-02-03 13:50:00,84.23,84.34,84.22,84.25,23670.0,82.8447,82.9529,82.8348,82.8643,23670.0
2025-02-03 14:00:00,84.26,84.28,84.19,84.26,38927.0,82.8742,82.8938,82.8053,82.8742,38927.0
2025-02-03 14:10:00,84.26,84.32,84.22,84.3,33013.0,82.8742,82.9332,82.8348,82.9135,33013.0
2025-02-03 14:20:00,84.29,84.3,84.22,84.25,38810.0,82.9037,82.9135,82.8348,82.8643,38810.0
2025-02-03 14:30:00,84.25,84.29,84.23,84.23,27223.0,82.8643,82.9037,82.8447,82.8447,27223.0
2025-02-03 14:40:00,84.22,84.38,84.2,84.33,39916.0,82.8348,82.9922,82.8152,82.943,39916.0
2025-02-03 14:50:00,84.34,84.37,84.19,84.24,41543.0,82.9529,82.9824,82.8053,82.8545,41543.0
2025-02-03 15:00:00,84.24,84.26,84.17,84.19,26252.0,82.8545,82.8742,82.7856,82.8053,26252.0
2025-02-03 15:10:00,84.18,84.18,84.1,84.11,39695.0,82.7955,82.7955,82.7168,82.7266,39695.0
2025-02-03 15:20:00,84.11,84.14,83.91,83.93,51489.0,82.7266,82.7561,82.5299,82.5496,51489.0
2025-02-03 15:30:00,83.93,84.05,83.9,83.97,44531.0,82.5496,82.6676,82.5201,82.5889,44531.0
2025-02-03 15:40:00,83.98,84.06,83.91,84.05,86061.0,82.5988,82.6775,82.5299,82.6676,86061.0
2025-02-03 15:50:00,84.05,84.19,83.95,83.99,433350.0,82.6676,82.8053,82.5693,82.6086,433350.0
2025-02-04 09:30:00,83.7,83.7,82.78,82.83,91054.0,82.3234,82.3234,81.4185,81.4677,91054.0
2025-02-04 09:40:00,82.86,83.07,82.84,82.9,49020.0,81.4972,81.7037,81.4775,81.5365,49020.0
2025-02-04 09:50:00,82.89,83.12,82.86,83.12,109168.0,81.5267,81.7529,81.4972,81.7529,109168.0
2025-02-04 10:00:00,83.14,83.52,83.12,83.36,62958.0,81.7726,82.1463,81.7529,81.989,62958.0
2025-02-04 10:10:00,83.36,83.72,83.31,83.58,53906.0,81.989,82.343,81.9398,82.2054,53906.0
2025-02-04 10:20:00,83.6,83.61,83.44,83.53,56870.0,82.225,82.2349,82.0677,82.1562,56870.0
2025-02-04 10:30:00,83.53,83.59,83.42,83.43,81347.0,82.1562,82.2152,82.048,82.0578,81347.0
2025-02-04 10:40:00,83.44,83.44,83.28,83.29,36302.0,82.0677,82.0677,81.9103,81.9201,36302.0
2025-02-04 10:50:00,83.28,83.43,83.23,83.37,57512.0,81.9103,82.0578,81.8611,81.9988,57512.0
2025-02-04 11:00:00,83.38,83.63,83.32,83.61,25278.0,82.0086,82.2545,81.9496,82.2349,25278.0
2025-02-04 11:10:00,83.62,83.75,83.59,83.72,24868.0,82.2447,82.3726,82.2152,82.343,24868.0
2025-02-04 11:20:00,83.71,83.78,83.69,83.74,24355.0,82.3332,82.4021,82.3135,82.3627,24355.0
2025-02-04 11:30:00,83.73,83.78,83.59,83.64,18154.0,82.3529,82.4021,82.2152,82.2644,18154.0
2025-02-04 11:40:00,83.62,83.62,83.47,83.58,54002.0,82.2447,82.2447,82.0972,82.2054,54002.0
2025-02-04 11:50:00,83.57,83.67,83.5,83.66,23456.0,82.1955,82.2939,82.1267,82.284,23456.0
2025-02-04 12:00:00,83.66,83.8,83.62,83.77,121705.0,82.284,82.4217,82.2447,82.3922,121705.0
2025-02-04 12:10:00,83.81,83.86,83.77,83.78,26243.0,82.4316,82.4807,82.3922,82.4021,26243.0
2025-02-04 12:20:00,83.78,83.87,83.75,83.87,26050.0,82.4021,82.4906,82.3726,82.4906,26050.0
2025-02-04 12:30:00,83.87,83.89,83.74,83.8,205035.0,82.4906,82.5103,82.3627,82.4217,205035.0
2025-02-04 12:40:00,83.8,83.8,83.66,83.66,38205.0,82.4217,82.4217,82.284,82.284,38205.0
2025-02-04 12:50:00,83.67,83.79,83.66,83.75,28055.0,82.2939,82.4119,82.284,82.3726,28055.0
2025-02-04 13:00:00,83.74,83.81,83.71,83.81,27597.0,82.3627,82.4316,82.3332,82.4316,27597.0
2025-02-04 13:10:00,83.8,83.82,83.71,83.71,23443.0,82.4217,82.4414,82.3332,82.3332,23443.0
2025-02-04 13:20:00,83.7,83.7,83.47,83.5,37162.0,82.3234,82.3234,82.0972,82.1267,37162.0
2025-02-04 13:30:00,83.5,83.51,83.24,83.24,40983.0,82.1267,82.1365,81.8709,81.8709,40983.0
2025-02-04 13:40:00,83.24,83.32,83.23,83.27,39025.0,81.8709,81.9496,81.8611,81.9004,39025.0
2025-02-04 13:50:00,83.28,83.38,83.28,83.3,17911.0,81.9103,82.0086,81.9103,81.93,17911.0
2025-02-04 14:00:00,83.3,83.43,83.28,83.43,90869.0,81.93,82.0578,81.9103,82.0578,90869.0
2025-02-04 14:10:00,83.44,83.44,83.31,83.31,27647.0,82.0677,82.0677,81.9398,81.9398,27647.0
2025-02-04 14:20:00,83.32,83.56,83.31,83.49,43058.0,81.9496,82.1857,81.9398,82.1168,43058.0
2025-02-04 14:30:00,83.49,83.61,83.43,83.46,85733.0,82.1168,82.2349,82.0578,82.0873,85733.0
2025-02-04 14:40:00,83.47,83.47,83.38,83.42,35558.0,82.0972,82.0972,82.0086,82.048,35558.0
2025-02-04 14:50:00,83.42,83.44,83.38,83.43,35820.0,82.048,82.0677,82.0086,82.0578,35820.0
2025-02-04 15:00:00,83.43,83.46,83.4,83.41,44112.0,82.0578,82.0873,82.0283,82.0381,44112.0
2025-02-04 15:10:00,83.41,83.48,83.39,83.4,73363.0,82.0381,82.107,82.0185,82.0283,73363.0
2025-02-04 15:20:00,83.39,83.45,83.26,83.27,68883.0,82.0185,82.0775,81.8906,81.9004,68883.0
2025-02-04 15:30:00,83.26,83.34,83.25,83.3,77186.0,81.8906,81.9693,81.8808,81.93,77186.0
2025-02-04 15:40:00,83.29,83.35,83.21,83.29,102225.0,81.9201,81.9791,81.8414,81.9201,102225.0
2025-02-04 15:50:00,83.29,83.39,83.13,83.21,466787.0,81.9201,82.0185,81.7628,81.8414,466787.0
2025-02-05 09:30:00,83.88,83.95,83.68,83.92,61085.0,82.5004,82.5693,82.3037,82.5398,61085.0
2025-02-05 09:40:00,83.92,83.97,83.37,83.37,54081.0,82.5398,82.5889,81.9988,81.9988,54081.0
2025-02-05 09:50:00,83.37,83.45,83.23,83.43,42623.0,81.9988,82.0775,81.8611,82.0578,42623.0
2025-02-05 10:00:00,83.45,83.63,83.39,83.61,39560.0,82.0775,82.2545,82.0185,82.2349,39560.0
2025-02-05 10:10:00,83.61,83.77,83.58,83.76,68087.0,82.2349,82.3922,82.2054,82.3824,68087.0
2025-02-05 10:20:00,83.78,83.85,83.73,83.74,44021.0,82.4021,82.4709,82.3529,82.3627,44021.0
2025-02-05 10:30:00,83.74,83.85,83.7,83.85,32311.0,82.3627,82.4709,82.3234,82.4709,32311.0
2025-02-05 10:40:00,83.83,83.94,83.82,83.87,47599.0,82.4512,82.5594,82.4414,82.4906,47599.0
2025-02-05 10:50:00,83.87,83.92,83.78,83.8,52313.0,82.4906,82.5398,82.4021,82.4217,52313.0
2025-02-05 11:00:00,83.81,83.84,83.76,83.81,30694.0,82.4316,82.4611,82.3824,82.4316,30694.0
2025-02-05 11:10:00,83.81,83.88,83.79,83.88,27369.0,82.4316,82.5004,82.4119,82.5004,27369.0
2025-02-05 11:20:00,83.87,84.0,83.86,83.99,40264.0,82.4906,82.6184,82.4807,82.6086,40264.0
2025-02-05 11:30:00,84.0,84.02,83.87,83.87,29726.0,82.6184,82.6381,82.4906,82.4906,29726.0
2025-02-05 11:40:00,83.87,83.92,83.78,83.78,30222.0,82.4906,82.5398,82.4021,82.4021,30222.0
2025-02-05 11:50:00,83.8,83.87,83.66,83.66,33791.0,82.4217,82.4906,82.284,82.284,33791.0
2025-02-05 12:00:00,83.66,83.67,83.52,83.54,34873.0,82.284,82.2939,82.1463,82.166,34873.0
2025-02-05 12:10:00,83.55,83.57,83.47,83.54,41876.0,82.1758,82.1955,82.0972,82.166,41876.0
2025-02-05 12:20:00,83.54,83.54,83.46,83.51,29348.0,82.166,82.166,82.0873,82.1365,29348.0
2025-02-05 12:30:00,83.52,83.69,83.51,83.68,85478.0,82.1463,82.3135,82.1365,82.3037,85478.0
2025-02-05 12:40:00,83.67,83.94,83.67,83.9,38044.0,82.2939,82.5594,82.2939,82.5201,38044.0
2025-02-05 12:50:00,83.92,83.98,83.89,83.95,28955.0,82.5398,82.5988,82.5103,82.5693,28955.0
2025-02-05 13:00:00,83.96,84.03,83.95,83.97,41980.0,82.5791,82.6479,82.5693,82.5889,41980.0
2025-02-05 13:10:00,83.97,84.11,83.96,84.03,34069.0,82.5889,82.7266,82.5791,82.6479,34069.0
2025-02-05 13:20:00,84.03,84.07,84.02,84.05,47071.0,82.6479,82.6873,82.6381,82.6676,47071.0
2025-02-05 13:30:00,84.05,84.18,84.04,84.05,40531.0,82.6676,82.7955,82.6578,82.6676,40531.0
2025-02-05 13:40:00,84.05,84.13,84.04,84.08,32249.0,82.6676,82.7463,82.6578,82.6971,32249.0
2025-02-05 13:50:00,84.08,84.12,84.0,84.01,33025.0,82.6971,82.7365,82.6184,82.6283,33025.0
2025-02-05 14:00:00,84.01,84.19,84.01,84.13,29744.0,82.6283,82.8053,82.6283,82.7463,29744.0
2025-02-05 14:10:00,84.11,84.14,84.09,84.14,20927.0,82.7266,82.7561,82.707,82.7561,20927.0
2025-02-05 14:20:00,84.14,84.19,84.13,84.16,30496.0,82.7561,82.8053,82.7463,82.7758,30496.0
2025-02-05 14:30:00,84.17,84.18,84.1,84.11,23701.0,82.7856,82.7955,82.7168,82.7266,23701.0
2025-02-05 14:40:00,84.11,84.11,83.96,83.97,51744.0,82.7266,82.7266,82.5791,82.5889,51744.0
2025-02-05 14:50:00,83.97,84.01,83.91,83.92,58067.0,82.5889,82.6283,82.5299,82.5398,58067.0
2025-02-05 15:00:00,83.92,83.98,83.85,83.88,42589.0,82.5398,82.5988,82.4709,82.5004,42589.0
2025-02-05 15:10:00,83.89,83.95,83.87,83.9,77590.0,82.5103,82.5693,82.4906,82.5201,77590.0
2025-02-05 15:20:00,83.9,83.98,83.88,83.9,91433.0,82.5201,82.5988,82.5004,82.5201,91433.0
2025-02-05 15:30:00,83.91,83.91,83.77,83.85,170089.0,82.5299,82.5299,82.3922,82.4709,170089.0
2025-02-05 15:40:00,83.85,83.98,83.84,83.98,88718.0,82.4709,82.5988,82.4611,82.5988,88718.0
2025-02-05 15:50:00,83.97,84.09,83.81,83.87,346928.0,82.5889,82.707,82.4316,82.4906,346928.0
2025-02-06 09:30:00,84.23,84.23,83.62,83.62,76276.0,82.8447,82.8447,82.2447,82.2447,76276.0
2025-02-06 09:40:00,83.6,83.83,83.54,83.61,53118.0,82.225,82.4512,82.166,82.2349,53118.0
2025-02-06 09:50:00,83.6,83.69,83.33,83.44,38772.0,82.225,82.3135,81.9595,82.0677,38772.0
2025-02-06 10:00:00,83.42,83.58,83.4,83.45,27863.0,82.048,82.2054,82.0283,82.0775,27863.0
2025-02-06 10:10:00,83.42,83.48,83.18,83.23,29977.0,82.048,82.107,81.8119,81.8611,29977.0
2025-02-06 10:20:00,83.25,83.26,82.9,83.0,91329.0,81.8808,81.8906,81.5365,81.6349,91329.0
2025-02-06 10:30:00,83.02,83.52,83.02,83.43,46942.0,81.6546,82.1463,81.6546,82.0578,46942.0
2025-02-06 10:40:00,83.45,83.5,83.39,83.46,41207.0,82.0775,82.1267,82.0185,82.0873,41207.0
2025-02-06 10:50:00,83.45,83.56,83.26,83.31,49578.0,82.0775,82.1857,81.8906,81.9398,49578.0
2025-02-06 11:00:00,83.3,83.47,83.27,83.44,42891.0,81.93,82.0972,81.9004,82.0677,42891.0
2025-02-06 11:10:00,83.45,83.58,83.39,83.58,39692.0,82.0775,82.2054,82.0185,82.2054,39692.0
2025-02-06 11:20:00,83.59,83.69,83.56,83.61,35625.0,82.2152,82.3135,82.1857,82.2349,35625.0
2025-02-06 11:30:00,83.6,83.62,83.53,83.56,34526.0,82.225,82.2447,82.1562,82.1857,34526.0
2025-02-06 11:40:00,83.55,83.71,83.53,83.7,51949.0,82.1758,82.3332,82.1562,82.3234,51949.0
2025-02-06 11:50:00,83.7,83.76,83.65,83.68,27756.0,82.3234,82.3824,82.2742,82.3037,27756.0
2025-02-06 12:00:00,83.66,83.72,83.63,83.67,44682.0,82.284,82.343,82.2545,82.2939,44682.0
2025-02-06 12:10:00,83.66,83.68,83.46,83.47,81190.0,82.284,82.3037,82.0873,82.0972,81190.0
2025-02-06 12:20:00,83.44,83.45,83.36,83.43,40554.0,82.0677,82.0775,81.989,82.0578,40554.0
2025-02-06 12:30:00,83.44,83.49,83.39,83.44,11163.0,82.0677,82.1168,82.0185,82.0677,11163.0
2025-02-06 12:40:00,83.43,83.47,83.37,83.47,96558.0,82.0578,82.0972,81.9988,82.0972,96558.0
2025-02-06 12:50:00,83.47,83.51,83.3,83.44,26021.0,82.0972,82.1365,81.93,82.0677,26021.0
2025-02-06 13:00:00,83.42,83.57,83.39,83.48,33926.0,82.048,82.1955,82.0185,82.107,33926.0
2025-02-06 13:10:00,83.47,83.55,83.45,83.51,27288.0,82.0972,82.1758,82.0775,82.1365,27288.0
2025-02-06 13:20:00,83.51,83.57,83.48,83.51,22905.0,82.1365,82.1955,82.107,82.1365,22905.0
2025-02-06 13:30:00,83.51,83.56,83.44,83.44,24160.0,82.1365,82.1857,82.0677,82.0677,24160.0
2025-02-06 13:40:00,83.44,83.56,83.44,83.52,22774.0,82.0677,82.1857,82.0677,82.1463,22774.0
2025-02-06 13:50:00,83.53,83.64,83.51,83.61,40019.0,82.1562,82.2644,82.1365,82.2349,40019.0
2025-02-06 14:00:00,83.6,83.68,83.57,83.63,38625.0,82.225,82.3037,82.1955,82.2545,38625.0
2025-02-06 14:10:00,83.64,83.67,83.55,83.56,25592.0,82.2644,82.2939,82.1758,82.1857,25592.0
2025-02-06 14:20:00,83.55,83.55,83.4,83.44,27458.0,82.1758,82.1758,82.0283,82.0677,27458.0
2025-02-06 14:30:00,83.43,83.46,83.28,83.44,64330.0,82.0578,82.0873,81.9103,82.0677,64330.0
2025-02-06 14:40:00,83.44,83.44,83.33,83.38,23177.0,82.0677,82.0677,81.9595,82.0086,23177.0
2025-02-06 14:50:00,83.38,83.45,83.38,83.43,52451.0,82.0086,82.0775,82.0086,82.0578,52451.0
2025-02-06 15:00:00,83.43,83.69,83.42,83.66,44960.0,82.0578,82.3135,82.048,82.284,44960.0
2025-02-06 15:10:00,83.66,83.68,83.58,83.59,29397.0,82.284,82.3037,82.2054,82.2152,29397.0
2025-02-06 15:20:00,83.59,83.6,83.54,83.56,30036.0,82.2152,82.225,82.166,82.1857,30036.0
2025-02-06 15:30:00,83.56,83.7,83.53,83.68,59399.0,82.1857,82.3234,82.1562,82.3037,59399.0
2025-02-06 15:40:00,83.69,83.71,83.64,83.66,85175.0,82.3135,82.3332,82.2644,82.284,85175.0
2025-02-06 15:50:00,83.66,83.79,83.66,83.77,353308.0,82.284,82.4119,82.284,82.3922,353308.0
2025-02-07 09:30:00,83.59,83.68,83.16,83.2,52740.0,82.2152,82.3037,81.7923,81.8316,52740.0
2025-02-07 09:40:00,83.24,83.78,83.2,83.7,43075.0,81.8709,82.4021,81.8316,82.3234,43075.0
2025-02-07 09:50:00,83.72,84.1,83.71,84.09,34941.0,82.343,82.7168,82.3332,82.707,34941.0
2025-02-07 10:00:00,84.06,84.14,83.86,84.1,78195.0,82.6775,82.7561,82.4807,82.7168,78195.0
2025-02-07 10:10:00,84.09,84.2,83.95,84.02,33733.0,82.707,82.8152,82.5693,82.6381,33733.0
2025-02-07 10:20:00,84.04,84.09,83.91,83.99,37637.0,82.6578,82.707,82.5299,82.6086,37637.0
2025-02-07 10:30:00,84.0,84.18,83.99,84.08,33104.0,82.6184,82.7955,82.6086,82.6971,33104.0
2025-02-07 10:40:00,84.08,84.18,84.0,84.02,22014.0,82.6971,82.7955,82.6184,82.6381,22014.0
2025-02-07 10:50:00,84.01,84.06,83.68,83.85,46536.0,82.6283,82.6775,82.3037,82.4709,46536.0
2025-02-07 11:00:00,83.86,84.15,83.82,84.13,24261.0,82.4807,82.766,82.4414,82.7463,24261.0
2025-02-07 11:10:00,84.13,84.22,84.03,84.13,24424.0,82.7463,82.8348,82.6479,82.7463,24424.0
2025-02-07 11:20:00,84.15,84.2,83.96,83.98,21078.0,82.766,82.8152,82.5791,82.5988,21078.0
2025-02-07 11:30:00,83.99,84.16,83.99,84.09,36762.0,82.6086,82.7758,82.6086,82.707,36762.0
2025-02-07 11:40:00,84.09,84.1,83.96,84.02,33658.0,82.707,82.7168,82.5791,82.6381,33658.0
2025-02-07 11:50:00,84.03,84.13,84.01,84.11,42585.0,82.6479,82.7463,82.6283,82.7266,42585.0
2025-02-07 12:00:00,84.1,84.23,84.07,84.18,31718.0,82.7168,82.8447,82.6873,82.7955,31718.0
2025-02-07 12:10:00,84.17,84.18,83.99,84.09,22606.0,82.7856,82.7955,82.6086,82.707,22606.0
2025-02-07 12:20:00,84.1,84.17,84.0,84.08,20325.0,82.7168,82.7856,82.6184,82.6971,20325.0
2025-02-07 12:30:00,84.08,84.21,84.06,84.15,37170.0,82.6971,82.825,82.6775,82.766,37170.0
2025-02-07 12:40:00,84.15,84.27,84.13,84.22,36085.0,82.766,82.884,82.7463,82.8348,36085.0
2025-02-07 12:50:00,84.22,84.23,84.16,84.17,28322.0,82.8348,82.8447,82.7758,82.7856,28322.0
2025-02-07 13:00:00,84.18,84.3,84.18,84.28,38464.0,82.7955,82.9135,82.7955,82.8938,38464.0
2025-02-07 13:10:00,84.29,84.44,84.27,84.43,103827.0,82.9037,83.0512,82.884,83.0414,103827.0
2025-02-07 13:20:00,84.44,84.53,84.43,84.46,40405.0,83.0512,83.1397,83.0414,83.0709,40405.0
2025-02-07 13:30:00,84.46,84.61,84.45,84.57,95423.0,83.0709,83.2184,83.061,83.1791,95423.0
2025-02-07 13:40:00,84.57,84.57,84.47,84.54,30072.0,83.1791,83.1791,83.0807,83.1496,30072.0
2025-02-07 13:50:00,84.55,84.56,84.42,84.44,28621.0,83.1594,83.1692,83.0315,83.0512,28621.0
2025-02-07 14:00:00,84.45,84.51,84.44,84.45,33454.0,83.061,83.1201,83.0512,83.061,33454.0
2025-02-07 14:10:00,84.45,84.54,84.41,84.54,170913.0,83.061,83.1496,83.0217,83.1496,170913.0
2025-02-07 14:20:00,84.54,84.57,84.46,84.46,32077.0,83.1496,83.1791,83.0709,83.0709,32077.0
2025-02-07 14:30:00,84.47,84.56,84.47,84.56,42072.0,83.0807,83.1692,83.0807,83.1692,42072.0
2025-02-07 14:40:00,84.55,84.65,84.55,84.64,35147.0,83.1594,83.2578,83.1594,83.2479,35147.0
2025-02-07 14:50:00,84.65,84.66,84.45,84.45,98927.0,83.2578,83.2676,83.061,83.061,98927.0
2025-02-07 15:00:00,84.45,84.5,84.43,84.48,75915.0,83.061,83.1102,83.0414,83.0905,75915.0
2025-02-07 15:10:00,84.48,84.55,84.42,84.44,72665.0,83.0905,83.1594,83.0315,83.0512,72665.0
2025-02-07 15:20:00,84.45,84.55,84.44,84.54,54297.0,83.061,83.1594,83.0512,83.1496,54297.0
2025-02-07 15:30:00,84.55,84.59,84.52,84.54,78713.0,83.1594,83.1987,83.1299,83.1496,78713.0
2025-02-07 15:40:00,84.54,84.58,84.47,84.56,86459.0,83.1496,83.1889,83.0807,83.1692,86459.0
2025-02-07 15:50:00,84.57,84.66,84.5,84.58,466391.0,83.1791,83.2676,83.1102,83.1889,466391.0
2025-02-10 09:30:00,84.7,84.74,84.38,84.53,76727.0,83.3069,83.3463,82.9922,83.1397,76727.0
2025-02-10 09:40:00,84.53,84.59,84.18,84.4,31438.0,83.1397,83.1987,82.7955,83.0119,31438.0
2025-02-10 09:50:00,84.41,84.57,84.3,84.31,27263.0,83.0217,83.1791,82.9135,82.9233,27263.0
2025-02-10 10:00:00,84.31,84.46,84.22,84.45,40648.0,82.9233,83.0709,82.8348,83.061,40648.0
2025-02-10 10:10:00,84.42,84.59,84.4,84.44,58953.0,83.0315,83.1987,83.0119,83.0512,58953.0
2025-02-10 10:20:00,84.44,84.68,84.43,84.68,17619.0,83.0512,83.2873,83.0414,83.2873,17619.0
2025-02-10 10:30:00,84.65,84.71,84.53,84.68,34115.0,83.2578,83.3168,83.1397,83.2873,34115.0
2025-02-10 10:40:00,84.69,84.92,84.66,84.92,44335.0,83.2971,83.5233,83.2676,83.5233,44335.0
2025-02-10 10:50:00,84.92,85.14,84.92,85.03,30073.0,83.5233,83.7397,83.5233,83.6315,30073.0
2025-02-10 11:00:00,85.04,85.1,84.97,85.04,29989.0,83.6413,83.7004,83.5725,83.6413,29989.0
2025-02-10 11:10:00,85.04,85.04,84.85,84.88,32915.0,83.6413,83.6413,83.4545,83.484,32915.0
2025-02-10 11:20:00,84.89,84.94,84.85,84.89,16023.0,83.4938,83.543,83.4545,83.4938,16023.0
2025-02-10 11:30:00,84.9,84.95,84.79,84.81,25516.0,83.5036,83.5528,83.3954,83.4151,25516.0
2025-02-10 11:40:00,84.81,84.82,84.59,84.59,26329.0,83.4151,83.425,83.1987,83.1987,26329.0
2025-02-10 11:50:00,84.6,84.63,84.5,84.51,23699.0,83.2086,83.2381,83.1102,83.1201,23699.0
2025-02-10 12:00:00,84.51,84.54,84.37,84.43,29675.0,83.1201,83.1496,82.9824,83.0414,29675.0
2025-02-10 12:10:00,84.42,84.45,84.33,84.39,28859.0,83.0315,83.061,82.943,83.002,28859.0
2025-02-10 12:20:00,84.38,84.41,84.34,84.39,15742.0,82.9922,83.0217,82.9529,83.002,15742.0
2025-02-10 12:30:00,84.4,84.42,84.19,84.22,34521.0,83.0119,83.0315,82.8053,82.8348,34521.0
2025-02-10 12:40:00,84.22,84.31,84.22,84.28,27873.0,82.8348,82.9233,82.8348,82.8938,27873.0
2025-02-10 12:50:00,84.29,84.39,84.29,84.34,14943.0,82.9037,83.002,82.9037,82.9529,14943.0
2025-02-10 13:00:00,84.33,84.51,84.33,84.45,30622.0,82.943,83.1201,82.943,83.061,30622.0
2025-02-10 13:10:00,84.44,84.55,84.41,84.44,27843.0,83.0512,83.1594,83.0217,83.0512,27843.0
2025-02-10 13:20:00,84.44,84.49,84.4,84.43,15375.0,83.0512,83.1004,83.0119,83.0414,15375.0
2025-02-10 13:30:00,84.43,84.51,84.4,84.5,21210.0,83.0414,83.1201,83.0119,83.1102,21210.0
2025-02-10 13:40:00,84.49,84.57,84.49,84.52,22059.0,83.1004,83.1791,83.1004,83.1299,22059.0
2025-02-10 13:50:00,84.51,84.73,84.49,84.73,109019.0,83.1201,83.3364,83.1004,83.3364,109019.0
2025-02-10 14:00:00,84.72,84.9,84.72,84.87,103165.0,83.3266,83.5036,83.3266,83.4741,103165.0
2025-02-10 14:10:00,84.86,85.02,84.84,85.01,66128.0,83.4643,83.6217,83.4446,83.6118,66128.0
2025-02-10 14:20:00,85.01,85.06,84.94,84.98,77317.0,83.6118,83.661,83.543,83.5823,77317.0
2025-02-10 14:30:00,84.99,85.0,84.89,84.9,63211.0,83.5922,83.602,83.4938,83.5036,63211.0
2025-02-10 14:40:00,84.9,84.99,84.86,84.96,28154.0,83.5036,83.5922,83.4643,83.5627,28154.0
2025-02-10 14:50:00,84.97,85.02,84.89,85.02,40874.0,83.5725,83.6217,83.4938,83.6217,40874.0
2025-02-10 15:00:00,85.01,85.09,84.97,85.01,68955.0,83.6118,83.6905,83.5725,83.6118,68955.0
2025-02-10 15:10:00,85.01,85.06,85.0,85.05,37866.0,83.6118,83.661,83.602,83.6512,37866.0
2025-02-10 15:20:00,85.05,85.16,85.02,85.14,57628.0,83.6512,83.7594,83.6217,83.7397,57628.0
2025-02-10 15:30:00,85.13,85.2,85.09,85.18,109717.0,83.7299,83.7987,83.6905,83.779,109717.0
2025-02-10 15:40:00,85.18,85.25,85.11,85.22,92107.0,83.779,83.8479,83.7102,83.8184,92107.0
2025-02-10 15:50:00,85.23,85.53,85.02,85.5,517578.0,83.8282,84.1233,83.6217,84.0938,517578.0
2025-02-11 09:30:00,85.24,85.38,84.29,84.31,84940.0,83.838,83.9757,82.9037,82.9233,84940.0
2025-02-11 09:40:00,84.29,84.93,84.29,84.9,38318.0,82.9037,83.5331,82.9037,83.5036,38318.0
2025-02-11 09:50:00,84.93,85.01,84.71,84.81,51303.0,83.5331,83.6118,83.3168,83.4151,51303.0
2025-02-11 10:00:00,84.8,85.25,84.78,85.17,56892.0,83.4053,83.8479,83.3856,83.7692,56892.0
2025-02-11 10:10:00,85.18,85.21,84.84,84.93,50701.0,83.779,83.8085,83.4446,83.5331,50701.0
2025-02-11 10:20:00,84.93,85.11,84.92,85.07,35664.0,83.5331,83.7102,83.5233,83.6708,35664.0
2025-02-11 10:30:00,85.05,85.12,85.04,85.1,32571.0,83.6512,83.72,83.6413,83.7004,32571.0
2025-02-11 10:40:00,85.09,85.25,85.08,85.25,26550.0,83.6905,83.8479,83.6807,83.8479,26550.0
2025-02-11 10:50:00,85.25,85.4,85.21,85.37,45588.0,83.8479,83.9954,83.8085,83.9659,45588.0
2025-02-11 11:00:00,85.38,85.48,85.35,85.46,23720.0,83.9757,84.0741,83.9462,84.0544,23720.0
2025-02-11 11:10:00,85.45,85.68,85.42,85.66,46715.0,84.0446,84.2708,84.0151,84.2511,46715.0
2025-02-11 11:20:00,85.66,85.78,85.59,85.6,44011.0,84.2511,84.3692,84.1823,84.1921,44011.0
2025-02-11 11:30:00,85.61,85.65,85.48,85.48,30779.0,84.202,84.2413,84.0741,84.0741,30779.0
2025-02-11 11:40:00,85.5,85.53,85.44,85.49,31056.0,84.0938,84.1233,84.0348,84.0839,31056.0
2025-02-11 11:50:00,85.48,85.66,85.42,85.6,31208.0,84.0741,84.2511,84.0151,84.1921,31208.0
2025-02-11 12:00:00,85.61,85.74,85.6,85.7,61346.0,84.202,84.3298,84.1921,84.2905,61346.0
2025-02-11 12:10:00,85.7,85.71,85.56,85.6,53615.0,84.2905,84.3003,84.1528,84.1921,53615.0
2025-02-11 12:20:00,85.6,85.62,85.5,85.55,79229.0,84.1921,84.2118,84.0938,84.1429,79229.0
2025-02-11 12:30:00,85.56,85.66,85.56,85.61,74149.0,84.1528,84.2511,84.1528,84.202,74149.0
2025-02-11 12:40:00,85.61,85.69,85.58,85.61,19687.0,84.202,84.2806,84.1725,84.202,19687.0
2025-02-11 12:50:00,85.6,85.62,85.56,85.58,9342.0,84.1921,84.2118,84.1528,84.1725,9342.0
2025-02-11 13:00:00,85.57,85.58,85.49,85.55,22937.0,84.1626,84.1725,84.0839,84.1429,22937.0
2025-02-11 13:10:00,85.54,85.65,85.53,85.62,16565.0,84.1331,84.2413,84.1233,84.2118,16565.0
2025-02-11 13:20:00,85.63,85.66,85.54,85.56,21166.0,84.2216,84.2511,84.1331,84.1528,21166.0
2025-02-11 13:30:00,85.56,85.61,85.45,85.55,83190.0,84.1528,84.202,84.0446,84.1429,83190.0
2025-02-11 13:40:00,85.55,85.57,85.47,85.47,44753.0,84.1429,84.1626,84.0643,84.0643,44753.0
2025-02-11 13:50:00,85.48,85.58,85.48,85.57,13727.0,84.0741,84.1725,84.0741,84.1626,13727.0
2025-02-11 14:00:00,85.57,85.6,85.52,85.56,18681.0,84.1626,84.1921,84.1134,84.1528,18681.0
2025-02-11 14:10:00,85.56,85.62,85.56,85.59,22808.0,84.1528,84.2118,84.1528,84.1823,22808.0
2025-02-11 14:20:00,85.59,85.74,85.57,85.72,59817.0,84.1823,84.3298,84.1626,84.3102,59817.0
2025-02-11 14:30:00,85.72,85.8,85.69,85.8,20681.0,84.3102,84.3888,84.2806,84.3888,20681.0
2025-02-11 14:40:00,85.81,85.89,85.81,85.86,42105.0,84.3987,84.4774,84.3987,84.4479,42105.0
2025-02-11 14:50:00,85.86,85.94,85.84,85.85,35780.0,84.4479,84.5265,84.4282,84.438,35780.0
2025-02-11 15:00:00,85.86,85.94,85.82,85.93,34004.0,84.4479,84.5265,84.4085,84.5167,34004.0
2025-02-11 15:10:00,85.92,85.98,85.9,85.95,33124.0,84.5069,84.5659,84.4872,84.5364,33124.0
2025-02-11 15:20:00,85.95,85.99,85.91,85.97,46088.0,84.5364,84.5757,84.497,84.556,46088.0
2025-02-11 15:30:00,85.97,86.15,85.95,86.15,86123.0,84.556,84.7331,84.5364,84.7331,86123.0
2025-02-11 15:40:00,86.15,86.18,86.05,86.18,81287.0,84.7331,84.7626,84.6347,84.7626,81287.0
2025-02-11 15:50:00,86.19,86.53,86.18,86.46,402665.0,84.7724,85.1068,84.7626,85.038,402665.0
2025-02-12 09:30:00,85.46,85.51,85.0,85.21,68072.0,84.0544,84.1036,83.602,83.8085,68072.0
2025-02-12 09:40:00,85.16,85.56,85.16,85.54,30433.0,83.7594,84.1528,83.7594,84.1331,30433.0
2025-02-12 09:50:00,85.51,85.66,85.31,85.33,33364.0,84.1036,84.2511,83.9069,83.9266,33364.0
2025-02-12 10:00:00,85.3,85.61,85.19,85.58,54247.0,83.8971,84.202,83.7889,84.1725,54247.0
2025-02-12 10:10:00,85.56,85.85,85.56,85.85,73669.0,84.1528,84.438,84.1528,84.438,73669.0
2025-02-12 10:20:00,85.87,85.93,85.72,85.74,31659.0,84.4577,84.5167,84.3102,84.3298,31659.0
2025-02-12 10:30:00,85.76,86.01,85.74,86.0,35398.0,84.3495,84.5954,84.3298,84.5855,35398.0
2025-02-12 10:40:00,86.01,86.02,85.84,85.97,23964.0,84.5954,84.6052,84.4282,84.556,23964.0
2025-02-12 10:50:00,85.96,86.0,85.85,85.91,21549.0,84.5462,84.5855,84.438,84.497,21549.0
2025-02-12 11:00:00,85.9,85.94,85.83,85.93,42709.0,84.4872,84.5265,84.4183,84.5167,42709.0
2025-02-12 11:10:00,85.92,85.93,85.81,85.83,26069.0,84.5069,84.5167,84.3987,84.4183,26069.0
2025-02-12 11:20:00,85.83,85.89,85.71,85.88,64157.0,84.4183,84.4774,84.3003,84.4675,64157.0
2025-02-12 11:30:00,85.88,86.04,85.85,85.96,28347.0,84.4675,84.6249,84.438,84.5462,28347.0
2025-02-12 11:40:00,85.96,86.06,85.9,86.05,24593.0,84.5462,84.6446,84.4872,84.6347,24593.0
2025-02-12 11:50:00,86.05,86.14,86.03,86.09,26379.0,84.6347,84.7232,84.6151,84.6741,26379.0
2025-02-12 12:00:00,86.09,86.16,85.99,86.03,58117.0,84.6741,84.7429,84.5757,84.6151,58117.0
2025-02-12 12:10:00,86.04,86.13,85.99,86.09,20181.0,84.6249,84.7134,84.5757,84.6741,20181.0
2025-02-12 12:20:00,86.1,86.23,86.09,86.16,33352.0,84.6839,84.8118,84.6741,84.7429,33352.0
2025-02-12 12:30:00,86.18,86.27,86.14,86.24,35337.0,84.7626,84.8511,84.7232,84.8216,35337.0
2025-02-12 12:40:00,86.24,86.36,86.19,86.36,33202.0,84.8216,84.9396,84.7724,84.9396,33202.0
2025-02-12 12:50:00,86.37,86.43,86.27,86.29,38377.0,84.9495,85.0085,84.8511,84.8708,38377.0
2025-02-12 13:00:00,86.3,86.36,86.26,86.34,31895.0,84.8806,84.9396,84.8413,84.92,31895.0
2025-02-12 13:10:00,86.34,86.38,86.28,86.38,29693.0,84.92,84.9593,84.8609,84.9593,29693.0
2025-02-12 13:20:00,86.4,86.46,86.37,86.38,40255.0,84.979,85.038,84.9495,84.9593,40255.0
2025-02-12 13:30:00,86.36,86.38,86.28,86.34,25634.0,84.9396,84.9593,84.8609,84.92,25634.0
2025-02-12 13:40:00,86.34,86.41,86.27,86.38,37815.0,84.92,84.9888,84.8511,84.9593,37815.0
2025-02-12 13:50:00,86.38,86.42,86.32,86.32,22080.0,84.9593,84.9986,84.9003,84.9003,22080.0
2025-02-12 14:00:00,86.32,86.48,86.32,86.48,31048.0,84.9003,85.0577,84.9003,85.0577,31048.0
2025-02-12 14:10:00,86.46,86.48,86.3,86.3,38170.0,85.038,85.0577,84.8806,84.8806,38170.0
2025-02-12 14:20:00,86.3,86.39,86.28,86.34,41927.0,84.8806,84.9691,84.8609,84.92,41927.0
2025-02-12 14:30:00,86.35,86.42,86.32,86.4,26440.0,84.9298,84.9986,84.9003,84.979,26440.0
2025-02-12 14:40:00,86.4,86.44,86.31,86.43,34002.0,84.979,85.0183,84.8904,85.0085,34002.0
2025-02-12 14:50:00,86.44,86.49,86.4,86.42,89256.0,85.0183,85.0675,84.979,84.9986,89256.0
2025-02-12 15:00:00,86.43,86.46,86.38,86.41,118245.0,85.0085,85.038,84.9593,84.9888,118245.0
2025-02-12 15:10:00,86.4,86.44,86.34,86.37,113376.0,84.979,85.0183,84.92,84.9495,113376.0
2025-02-12 15:20:00,86.37,86.38,86.17,86.17,81461.0,84.9495,84.9593,84.7528,84.7528,81461.0
2025-02-12 15:30:00,86.16,86.28,86.15,86.2,86794.0,84.7429,84.8609,84.7331,84.7823,86794.0
2025-02-12 15:40:00,86.2,86.29,86.18,86.24,199590.0,84.7823,84.8708,84.7626,84.8216,199590.0
2025-02-12 15:50:00,86.24,86.87,86.24,86.79,671770.0,84.8216,85.4412,84.8216,85.3626,671770.0
2025-02-13 09:30:00,86.79,86.79,86.02,86.62,86134.0,85.3626,85.3626,84.6052,85.1954,86134.0
2025-02-13 09:40:00,86.62,86.72,86.49,86.68,41829.0,85.1954,85.2937,85.0675,85.2544,41829.0
2025-02-13 09:50:00,86.68,86.68,86.31,86.39,55540.0,85.2544,85.2544,84.8904,84.9691,55540.0
2025-02-13 10:00:00,86.39,86.72,86.38,86.53,42743.0,84.9691,85.2937,84.9593,85.1068,42743.0
2025-02-13 10:10:00,86.51,86.55,86.31,86.42,31774.0,85.0872,85.1265,84.8904,84.9986,31774.0
2025-02-13 10:20:00,86.42,86.5,86.33,86.4,30277.0,84.9986,85.0773,84.9101,84.979,30277.0
2025-02-13 10:30:00,86.4,86.54,86.36,86.43,39021.0,84.979,85.1167,84.9396,85.0085,39021.0
2025-02-13 10:40:00,86.47,86.65,86.41,86.64,34574.0,85.0478,85.2249,84.9888,85.215,34574.0
2025-02-13 10:50:00,86.63,86.66,86.51,86.51,34012.0,85.2052,85.2347,85.0872,85.0872,34012.0
2025-02-13 11:00:00,86.52,86.63,86.51,86.58,35828.0,85.097,85.2052,85.0872,85.156,35828.0
2025-02-13 11:10:00,86.59,86.67,86.44,86.49,44005.0,85.1658,85.2445,85.0183,85.0675,44005.0
2025-02-13 11:20:00,86.5,86.62,86.48,86.54,63241.0,85.0773,85.1954,85.0577,85.1167,63241.0
2025-02-13 11:30:00,86.55,86.61,86.49,86.6,56192.0,85.1265,85.1855,85.0675,85.1757,56192.0
2025-02-13 11:40:00,86.61,86.64,86.4,86.43,73025.0,85.1855,85.215,84.979,85.0085,73025.0
2025-02-13 11:50:00,86.43,86.55,86.41,86.53,33150.0,85.0085,85.1265,84.9888,85.1068,33150.0
2025-02-13 12:00:00,86.55,86.59,86.45,86.46,31855.0,85.1265,85.1658,85.0281,85.038,31855.0
2025-02-13 12:10:00,86.46,86.7,86.45,86.68,32530.0,85.038,85.274,85.0281,85.2544,32530.0
2025-02-13 12:20:00,86.7,86.83,86.7,86.83,38955.0,85.274,85.4019,85.274,85.4019,38955.0
2025-02-13 12:30:00,86.83,86.87,86.79,86.81,24787.0,85.4019,85.4412,85.3626,85.3822,24787.0
2025-02-13 12:40:00,86.8,86.84,86.71,86.72,53330.0,85.3724,85.4117,85.2839,85.2937,53330.0
2025-02-13 12:50:00,86.72,86.73,86.56,86.59,20991.0,85.2937,85.3035,85.1363,85.1658,20991.0
2025-02-13 13:00:00,86.59,86.61,86.5,86.5,21926.0,85.1658,85.1855,85.0773,85.0773,21926.0
2025-02-13 13:10:00,86.49,86.57,86.46,86.56,27091.0,85.0675,85.1462,85.038,85.1363,27091.0
2025-02-13 13:20:00,86.54,86.58,86.47,86.5,24009.0,85.1167,85.156,85.0478,85.0773,24009.0
2025-02-13 13:30:00,86.51,86.55,86.45,86.47,44266.0,85.0872,85.1265,85.0281,85.0478,44266.0
2025-02-13 13:40:00,86.48,86.49,86.3,86.34,64805.0,85.0577,85.0675,84.8806,84.92,64805.0
2025-02-13 13:50:00,86.35,86.51,86.32,86.5,110453.0,84.9298,85.0872,84.9003,85.0773,110453.0
2025-02-13 14:00:00,86.5,86.83,86.46,86.78,85356.0,85.0773,85.4019,85.038,85.3527,85356.0
2025-02-13 14:10:00,86.76,86.9,86.72,86.86,68326.0,85.333,85.4707,85.2937,85.4314,68326.0
2025-02-13 14:20:00,86.85,86.85,86.72,86.77,39525.0,85.4216,85.4216,85.2937,85.3429,39525.0
2025-02-13 14:30:00,86.74,86.88,86.71,86.88,51914.0,85.3134,85.4511,85.2839,85.4511,51914.0
2025-02-13 14:40:00,86.89,86.94,86.78,86.78,36417.0,85.4609,85.5101,85.3527,85.3527,36417.0
2025-02-13 14:50:00,86.77,86.81,86.64,86.65,47140.0,85.3429,85.3822,85.215,85.2249,47140.0
2025-02-13 15:00:00,86.66,86.76,86.63,86.64,58312.0,85.2347,85.333,85.2052,85.215,58312.0
2025-02-13 15:10:00,86.63,86.72,86.62,86.71,64056.0,85.2052,85.2937,85.1954,85.2839,64056.0
2025-02-13 15:20:00,86.72,86.72,86.6,86.67,41344.0,85.2937,85.2937,85.1757,85.2445,41344.0
2025-02-13 15:30:00,86.68,86.99,86.65,86.95,118121.0,85.2544,85.5593,85.2249,85.5199,118121.0
2025-02-13 15:40:00,86.96,87.02,86.91,86.92,133160.0,85.5298,85.5888,85.4806,85.4904,133160.0
2025-02-13 15:50:00,86.93,87.03,86.78,86.78,344315.0,85.5003,85.5986,85.3527,85.3527,344315.0
2025-02-14 09:30:00,87.02,87.22,86.8,87.22,72767.0,85.5888,85.7855,85.3724,85.7855,72767.0
2025-02-14 09:40:00,87.2,87.48,87.13,87.32,71740.0,85.7658,86.0412,85.697,85.8838,71740.0
2025-02-14 09:50:00,87.32,87.39,87.13,87.17,66890.0,85.8838,85.9527,85.697,85.7363,66890.0
2025-02-14 10:00:00,87.17,87.42,87.13,87.34,79683.0,85.7363,85.9822,85.697,85.9035,79683.0
2025-02-14 10:10:00,87.34,87.34,87.17,87.32,43740.0,85.9035,85.9035,85.7363,85.8838,43740.0
2025-02-14 10:20:00,87.31,87.35,87.16,87.21,37450.0,85.874,85.9133,85.7265,85.7756,37450.0
2025-02-14 10:30:00,87.2,87.22,87.1,87.1,37915.0,85.7658,85.7855,85.6675,85.6675,37915.0
2025-02-14 10:40:00,87.08,87.11,86.99,87.08,55927.0,85.6478,85.6773,85.5593,85.6478,55927.0
2025-02-14 10:50:00,87.07,87.08,86.98,87.0,63626.0,85.6379,85.6478,85.5494,85.5691,63626.0
2025-02-14 11:00:00,86.99,87.13,86.99,87.13,41006.0,85.5593,85.697,85.5593,85.697,41006.0
2025-02-14 11:10:00,87.13,87.16,87.04,87.08,28448.0,85.697,85.7265,85.6084,85.6478,28448.0
2025-02-14 11:20:00,87.08,87.15,86.99,86.99,37339.0,85.6478,85.7166,85.5593,85.5593,37339.0
2025-02-14 11:30:00,87.0,87.03,86.78,86.81,20731.0,85.5691,85.5986,85.3527,85.3822,20731.0
2025-02-14 11:40:00,86.8,86.81,86.63,86.66,46970.0,85.3724,85.3822,85.2052,85.2347,46970.0
2025-02-14 11:50:00,86.66,86.81,86.55,86.81,34686.0,85.2347,85.3822,85.1265,85.3822,34686.0
2025-02-14 12:00:00,86.81,86.83,86.69,86.72,64822.0,85.3822,85.4019,85.2642,85.2937,64822.0
2025-02-14 12:10:00,86.72,86.74,86.61,86.62,36649.0,85.2937,85.3134,85.1855,85.1954,36649.0
2025-02-14 12:20:00,86.63,86.64,86.56,86.59,24134.0,85.2052,85.215,85.1363,85.1658,24134.0
2025-02-14 12:30:00,86.6,86.6,86.52,86.55,26336.0,85.1757,85.1757,85.097,85.1265,26336.0
2025-02-14 12:40:00,86.56,86.56,86.41,86.43,38049.0,85.1363,85.1363,84.9888,85.0085,38049.0
2025-02-14 12:50:00,86.42,86.43,86.38,86.41,33162.0,84.9986,85.0085,84.9593,84.9888,33162.0
2025-02-14 13:00:00,86.42,86.48,86.41,86.47,14765.0,84.9986,85.0577,84.9888,85.0478,14765.0
2025-02-14 13:10:00,86.48,86.53,86.47,86.5,19371.0,85.0577,85.1068,85.0478,85.0773,19371.0
2025-02-14 13:20:00,86.5,86.56,86.49,86.5,18886.0,85.0773,85.1363,85.0675,85.0773,18886.0
2025-02-14 13:30:00,86.48,86.48,86.4,86.44,41841.0,85.0577,85.0577,84.979,85.0183,41841.0
2025-02-14 13:40:00,86.45,86.52,86.45,86.48,40037.0,85.0281,85.097,85.0281,85.0577,40037.0
2025-02-14 13:50:00,86.48,86.49,86.35,86.37,41500.0,85.0577,85.0675,84.9298,84.9495,41500.0
2025-02-14 14:00:00,86.37,86.37,86.27,86.28,17797.0,84.9495,84.9495,84.8511,84.8609,17797.0
2025-02-14 14:10:00,86.28,86.29,86.18,86.21,25991.0,84.8609,84.8708,84.7626,84.7921,25991.0
2025-02-14 14:20:00,86.2,86.24,86.1,86.13,27278.0,84.7823,84.8216,84.6839,84.7134,27278.0
2025-02-14 14:30:00,86.13,86.16,86.06,86.06,37393.0,84.7134,84.7429,84.6446,84.6446,37393.0
2025-02-14 14:40:00,86.06,86.07,86.0,86.02,28302.0,84.6446,84.6544,84.5855,84.6052,28302.0
2025-02-14 14:50:00,86.03,86.05,85.77,85.77,52898.0,84.6151,84.6347,84.3593,84.3593,52898.0
2025-02-14 15:00:00,85.76,85.92,85.75,85.82,62382.0,84.3495,84.5069,84.3397,84.4085,62382.0
2025-02-14 15:10:00,85.81,85.81,85.58,85.64,98039.0,84.3987,84.3987,84.1725,84.2315,98039.0
2025-02-14 15:20:00,85.64,85.65,85.53,85.55,54780.0,84.2315,84.2413,84.1233,84.1429,54780.0
2025-02-14 15:30:00,85.55,85.71,85.48,85.67,81840.0,84.1429,84.3003,84.0741,84.261,81840.0
2025-02-14 15:40:00,85.67,85.69,85.52,85.58,52174.0,84.261,84.2806,84.1134,84.1725,52174.0
2025-02-14 15:50:00,85.58,85.72,85.54,85.57,392676.0,84.1725,84.3102,84.1331,84.1626,392676.0
2025-02-18 09:30:00,84.9,85.07,84.67,85.06,123275.0,84.2036,84.3722,83.9755,84.3623,123275.0
2025-02-18 09:40:00,85.06,85.36,84.82,85.2,55371.0,84.3623,84.6599,84.1243,84.5012,55371.0
2025-02-18 09:50:00,85.19,85.33,84.99,85.21,30667.0,84.4913,84.6301,84.2929,84.5111,30667.0
2025-02-18 10:00:00,85.2,85.29,85.12,85.2,63343.0,84.5012,84.5904,84.4218,84.5012,63343.0
2025-02-18 10:10:00,85.2,85.3,85.15,85.29,44218.0,84.5012,84.6004,84.4516,84.5904,44218.0
2025-02-18 10:20:00,85.29,85.52,85.27,85.48,55874.0,84.5904,84.8186,84.5706,84.7789,55874.0
2025-02-18 10:30:00,85.46,85.55,85.4,85.55,60882.0,84.759,84.8483,84.6995,84.8483,60882.0
2025-02-18 10:40:00,85.55,85.8,85.54,85.73,44006.0,84.8483,85.0963,84.8384,85.0268,44006.0
2025-02-18 10:50:00,85.74,85.78,85.64,85.66,41162.0,85.0367,85.0764,84.9376,84.9574,41162.0
2025-02-18 11:00:00,85.65,85.66,85.56,85.6,23523.0,84.9475,84.9574,84.8582,84.8979,23523.0
2025-02-18 11:10:00,85.6,85.63,85.54,85.63,21423.0,84.8979,84.9276,84.8384,84.9276,21423.0
2025-02-18 11:20:00,85.63,85.66,85.6,85.66,23181.0,84.9276,84.9574,84.8979,84.9574,23181.0
2025-02-18 11:30:00,85.66,85.86,85.64,85.85,39107.0,84.9574,85.1558,84.9376,85.1458,39107.0
2025-02-18 11:40:00,85.84,85.87,85.68,85.7,41025.0,85.1359,85.1657,84.9772,84.9971,41025.0
2025-02-18 11:50:00,85.71,85.75,85.65,85.7,39597.0,85.007,85.0467,84.9475,84.9971,39597.0
2025-02-18 12:00:00,85.71,85.71,85.51,85.51,42936.0,85.007,85.007,84.8086,84.8086,42936.0
2025-02-18 12:10:00,85.5,85.72,85.49,85.71,30263.0,84.7987,85.0169,84.7888,85.007,30263.0
2025-02-18 12:20:00,85.7,85.73,85.61,85.64,30497.0,84.9971,85.0268,84.9078,84.9376,30497.0
2025-02-18 12:30:00,85.62,85.68,85.6,85.64,24167.0,84.9177,84.9772,84.8979,84.9376,24167.0
2025-02-18 12:40:00,85.63,85.67,85.53,85.55,25127.0,84.9276,84.9673,84.8285,84.8483,25127.0
2025-02-18 12:50:00,85.55,85.61,85.54,85.58,28879.0,84.8483,84.9078,84.8384,84.8781,28879.0
2025-02-18 13:00:00,85.58,85.63,85.55,85.56,23968.0,84.8781,84.9276,84.8483,84.8582,23968.0
2025-02-18 13:10:00,85.55,85.71,85.55,85.69,25835.0,84.8483,85.007,84.8483,84.9872,25835.0
2025-02-18 13:20:00,85.69,85.7,85.56,85.56,36689.0,84.9872,84.9971,84.8582,84.8582,36689.0
2025-02-18 13:30:00,85.56,85.65,85.55,85.64,38601.0,84.8582,84.9475,84.8483,84.9376,38601.0
2025-02-18 13:40:00,85.63,85.74,85.63,85.65,27715.0,84.9276,85.0367,84.9276,84.9475,27715.0
2025-02-18 13:50:00,85.66,85.7,85.66,85.68,26806.0,84.9574,84.9971,84.9574,84.9772,26806.0
2025-02-18 14:00:00,85.67,85.69,85.54,85.61,34841.0,84.9673,84.9872,84.8384,84.9078,34841.0
2025-02-18 14:10:00,85.61,85.65,85.53,85.55,23922.0,84.9078,84.9475,84.8285,84.8483,23922.0
2025-02-18 14:20:00,85.56,85.63,85.52,85.62,24560.0,84.8582,84.9276,84.8186,84.9177,24560.0
2025-02-18 14:30:00,85.62,85.62,85.51,85.6,33178.0,84.9177,84.9177,84.8086,84.8979,33178.0
2025-02-18 14:40:00,85.59,85.76,85.59,85.73,36298.0,84.888,85.0566,84.888,85.0268,36298.0
2025-02-18 14:50:00,85.73,85.83,85.73,85.81,40136.0,85.0268,85.126,85.0268,85.1062,40136.0
2025-02-18 15:00:00,85.81,85.84,85.79,85.82,29287.0,85.1062,85.1359,85.0863,85.1161,29287.0
2025-02-18 15:10:00,85.81,85.9,85.78,85.79,40287.0,85.1062,85.1954,85.0764,85.0863,40287.0
2025-02-18 15:20:00,85.79,85.79,85.55,85.57,50101.0,85.0863,85.0863,84.8483,84.8681,50101.0
2025-02-18 15:30:00,85.58,85.63,85.48,85.63,80106.0,84.8781,84.9276,84.7789,84.9276,80106.0
2025-02-18 15:40:00,85.62,85.75,85.58,85.73,89328.0,84.9177,85.0467,84.8781,85.0268,89328.0
2025-02-18 15:50:00,85.74,85.9,85.69,85.89,387064.0,85.0367,85.1954,84.9872,85.1855,387064.0
2025-02-19 09:30:00,86.0,86.12,85.66,85.81,55127.0,85.2946,85.4136,84.9574,85.1062,55127.0
2025-02-19 09:40:00,85.86,85.86,85.38,85.38,37088.0,85.1558,85.1558,84.6797,84.6797,37088.0
2025-02-19 09:50:00,85.41,85.8,85.41,85.77,45774.0,84.7095,85.0963,84.7095,85.0665,45774.0
2025-02-19 10:00:00,85.79,86.04,85.7,85.98,121975.0,85.0863,85.3343,84.9971,85.2748,121975.0
2025-02-19 10:10:00,85.98,85.98,85.8,85.93,74693.0,85.2748,85.2748,85.0963,85.2252,74693.0
2025-02-19 10:20:00,85.93,86.01,85.88,85.96,25958.0,85.2252,85.3045,85.1756,85.2549,25958.0
2025-02-19 10:30:00,85.98,86.08,85.88,85.92,114734.0,85.2748,85.374,85.1756,85.2153,114734.0
2025-02-19 10:40:00,85.93,85.98,85.84,85.93,44090.0,85.2252,85.2748,85.1359,85.2252,44090.0
2025-02-19 10:50:00,85.92,86.13,85.91,86.11,31620.0,85.2153,85.4235,85.2054,85.4037,31620.0
2025-02-19 11:00:00,86.12,86.32,86.11,86.24,64592.0,85.4136,85.612,85.4037,85.5326,64592.0
2025-02-19 11:10:00,86.23,86.42,86.2,86.3,46818.0,85.5227,85.7112,85.493,85.5922,46818.0
2025-02-19 11:20:00,86.3,86.32,86.22,86.26,45718.0,85.5922,85.612,85.5128,85.5525,45718.0
2025-02-19 11:30:00,86.25,86.26,86.01,86.1,48623.0,85.5426,85.5525,85.3045,85.3938,48623.0
2025-02-19 11:40:00,86.1,86.18,86.02,86.17,48965.0,85.3938,85.4731,85.3144,85.4632,48965.0
2025-02-19 11:50:00,86.16,86.24,86.12,86.12,46665.0,85.4533,85.5326,85.4136,85.4136,46665.0
2025-02-19 12:00:00,86.13,86.18,86.02,86.04,30913.0,85.4235,85.4731,85.3144,85.3343,30913.0
2025-02-19 12:10:00,86.05,86.05,85.9,85.97,25183.0,85.3442,85.3442,85.1954,85.2649,25183.0
2025-02-19 12:20:00,85.97,85.97,85.82,85.83,59853.0,85.2649,85.2649,85.1161,85.126,59853.0
2025-02-19 12:30:00,85.84,85.87,85.81,85.82,44050.0,85.1359,85.1657,85.1062,85.1161,44050.0
2025-02-19 12:40:00,85.83,85.88,85.77,85.88,29563.0,85.126,85.1756,85.0665,85.1756,29563.0
2025-02-19 12:50:00,85.88,85.89,85.82,85.84,32163.0,85.1756,85.1855,85.1161,85.1359,32163.0
2025-02-19 13:00:00,85.84,85.9,85.84,85.84,41305.0,85.1359,85.1954,85.1359,85.1359,41305.0
2025-02-19 13:10:00,85.85,85.86,85.77,85.82,35262.0,85.1458,85.1558,85.0665,85.1161,35262.0
2025-02-19 13:20:00,85.81,85.89,85.8,85.89,30869.0,85.1062,85.1855,85.0963,85.1855,30869.0
2025-02-19 13:30:00,85.88,85.94,85.87,85.92,47564.0,85.1756,85.2351,85.1657,85.2153,47564.0
2025-02-19 13:40:00,85.92,86.0,85.9,85.97,40803.0,85.2153,85.2946,85.1954,85.2649,40803.0
2025-02-19 13:50:00,85.97,85.97,85.91,85.93,46006.0,85.2649,85.2649,85.2054,85.2252,46006.0
2025-02-19 14:00:00,85.93,86.12,85.9,86.12,41786.0,85.2252,85.4136,85.1954,85.4136,41786.0
2025-02-19 14:10:00,86.12,86.22,86.08,86.19,54394.0,85.4136,85.5128,85.374,85.4831,54394.0
2025-02-19 14:20:00,86.2,86.24,86.08,86.1,43146.0,85.493,85.5326,85.374,85.3938,43146.0
2025-02-19 14:30:00,86.1,86.11,86.02,86.07,38374.0,85.3938,85.4037,85.3144,85.364,38374.0
2025-02-19 14:40:00,86.08,86.08,85.97,85.97,39788.0,85.374,85.374,85.2649,85.2649,39788.0
2025-02-19 14:50:00,85.98,86.09,85.96,86.06,42999.0,85.2748,85.3839,85.2549,85.3541,42999.0
2025-02-19 15:00:00,86.07,86.09,85.96,85.97,34064.0,85.364,85.3839,85.2549,85.2649,34064.0
2025-02-19 15:10:00,85.97,86.03,85.92,86.01,46641.0,85.2649,85.3244,85.2153,85.3045,46641.0
2025-02-19 15:20:00,86.01,86.28,86.01,86.28,73825.0,85.3045,85.5723,85.3045,85.5723,73825.0
2025-02-19 15:30:00,86.28,86.37,86.24,86.31,85655.0,85.5723,85.6616,85.5326,85.6021,85655.0
2025-02-19 15:40:00,86.3,86.45,86.23,86.41,110426.0,85.5922,85.7409,85.5227,85.7013,110426.0
2025-02-19 15:50:00,86.42,86.61,86.4,86.47,453296.0,85.7112,85.8996,85.6913,85.7608,453296.0
2025-02-20 09:30:00,84.5,85.7,84.5,85.25,542927.0,83.8069,84.9971,83.8069,84.5508,542927.0
2025-02-20 09:40:00,85.25,85.79,85.06,85.22,135209.0,84.5508,85.0863,84.3623,84.521,135209.0
2025-02-20 09:50:00,85.19,85.62,85.12,85.4,184407.0,84.4913,84.9177,84.4218,84.6995,184407.0
2025-02-20 10:00:00,85.44,85.98,85.31,85.92,84827.0,84.7392,85.2748,84.6103,85.2153,84827.0
2025-02-20 10:10:00,85.94,86.0,85.33,85.35,76387.0,85.2351,85.2946,84.6301,84.6499,76387.0
2025-02-20 10:20:00,85.36,85.46,85.05,85.33,180698.0,84.6599,84.759,84.3524,84.6301,180698.0
2025-02-20 10:30:00,85.36,85.42,85.0,85.35,205545.0,84.6599,84.7194,84.3028,84.6499,205545.0
2025-02-20 10:40:00,85.38,85.64,85.34,85.63,46813.0,84.6797,84.9376,84.64,84.9276,46813.0
2025-02-20 10:50:00,85.64,86.14,85.63,86.06,137075.0,84.9376,85.4335,84.9276,85.3541,137075.0
2025-02-20 11:00:00,86.03,86.05,85.67,85.84,62680.0,85.3244,85.3442,84.9673,85.1359,62680.0
2025-02-20 11:10:00,85.84,86.12,85.68,86.1,60435.0,85.1359,85.4136,84.9772,85.3938,60435.0
2025-02-20 11:20:00,86.1,86.14,85.93,86.07,52398.0,85.3938,85.4335,85.2252,85.364,52398.0
2025-02-20 11:30:00,86.07,86.19,86.01,86.09,100824.0,85.364,85.4831,85.3045,85.3839,100824.0
2025-02-20 11:40:00,86.11,86.18,86.06,86.1,61015.0,85.4037,85.4731,85.3541,85.3938,61015.0
2025-02-20 11:50:00,86.09,86.16,86.06,86.08,35667.0,85.3839,85.4533,85.3541,85.374,35667.0
2025-02-20 12:00:00,86.08,86.08,85.65,85.65,64931.0,85.374,85.374,84.9475,84.9475,64931.0
2025-02-20 12:10:00,85.64,85.76,85.58,85.71,37885.0,84.9376,85.0566,84.8781,85.007,37885.0
2025-02-20 12:20:00,85.74,85.78,85.6,85.67,45073.0,85.0367,85.0764,84.8979,84.9673,45073.0
2025-02-20 12:30:00,85.65,85.8,85.56,85.58,32553.0,84.9475,85.0963,84.8582,84.8781,32553.0
2025-02-20 12:40:00,85.58,85.8,85.56,85.78,25872.0,84.8781,85.0963,84.8582,85.0764,25872.0
2025-02-20 12:50:00,85.81,85.9,85.72,85.86,29863.0,85.1062,85.1954,85.0169,85.1558,29863.0
2025-02-20 13:00:00,85.89,85.98,85.8,85.92,23104.0,85.1855,85.2748,85.0963,85.2153,23104.0
2025-02-20 13:10:00,85.92,85.99,85.88,85.98,24092.0,85.2153,85.2847,85.1756,85.2748,24092.0
2025-02-20 13:20:00,85.98,89.0,85.98,87.9,1329539.0,85.2748,88.27,85.2748,87.179,1329539.0
2025-02-20 13:30:00,87.9,88.41,87.62,87.92,362988.0,87.179,87.6848,86.9013,87.1989,362988.0
2025-02-20 13:40:00,87.95,88.6,87.46,87.49,220108.0,87.2286,87.8733,86.7426,86.7724,220108.0
2025-02-20 13:50:00,87.49,87.66,87.24,87.56,197548.0,86.7724,86.941,86.5244,86.8418,197548.0
2025-02-20 14:00:00,87.56,88.18,87.54,87.92,114402.0,86.8418,87.4567,86.822,87.1989,114402.0
2025-02-20 14:10:00,87.92,88.07,87.53,87.7,115742.0,87.1989,87.3476,86.8121,86.9807,115742.0
2025-02-20 14:20:00,87.66,88.11,87.63,87.91,92075.0,86.941,87.3873,86.9112,87.1889,92075.0
2025-02-20 14:30:00,87.91,88.2,87.82,88.18,268504.0,87.1889,87.4766,87.0997,87.4567,268504.0
2025-02-20 14:40:00,88.17,88.28,87.85,88.21,128938.0,87.4468,87.5559,87.1294,87.4865,128938.0
2025-02-20 14:50:00,88.19,88.32,88.08,88.11,95555.0,87.4667,87.5956,87.3576,87.3873,95555.0
2025-02-20 15:00:00,88.13,88.3,88.0,88.28,87249.0,87.4071,87.5757,87.2782,87.5559,87249.0
2025-02-20 15:10:00,88.27,88.33,87.98,88.3,95537.0,87.546,87.6055,87.2584,87.5757,95537.0
2025-02-20 15:20:00,88.3,88.37,88.08,88.11,121141.0,87.5757,87.6452,87.3576,87.3873,121141.0
2025-02-20 15:30:00,88.12,88.24,87.81,87.86,123810.0,87.3972,87.5162,87.0898,87.1394,123810.0
2025-02-20 15:40:00,87.86,88.11,87.67,88.08,180316.0,87.1394,87.3873,86.9509,87.3576,180316.0
2025-02-20 15:50:00,88.09,88.11,87.67,87.83,569487.0,87.3675,87.3873,86.9509,87.1096,569487.0
2025-02-21 09:30:00,87.55,87.82,87.1,87.73,283030.0,86.8319,87.0997,86.3856,87.0104,283030.0
2025-02-21 09:40:00,87.7,88.01,87.65,87.87,45277.0,86.9807,87.2881,86.9311,87.1493,45277.0
2025-02-21 09:50:00,87.88,88.06,87.79,87.99,47856.0,87.1592,87.3377,87.0699,87.2683,47856.0
2025-02-21 10:00:00,87.93,88.28,87.79,88.16,84907.0,87.2088,87.5559,87.0699,87.4369,84907.0
2025-02-21 10:10:00,88.17,88.29,88.0,88.1,48072.0,87.4468,87.5658,87.2782,87.3774,48072.0
2025-02-21 10:20:00,88.1,88.22,88.0,88.08,61390.0,87.3774,87.4964,87.2782,87.3576,61390.0
2025-02-21 10:30:00,88.07,88.2,87.95,88.04,114888.0,87.3476,87.4766,87.2286,87.3179,114888.0
2025-02-21 10:40:00,88.05,88.26,88.01,88.06,58216.0,87.3278,87.5361,87.2881,87.3377,58216.0
2025-02-21 10:50:00,88.05,88.28,88.02,88.26,99947.0,87.3278,87.5559,87.298,87.5361,99947.0
2025-02-21 11:00:00,88.26,88.41,88.15,88.3,57311.0,87.5361,87.6848,87.427,87.5757,57311.0
2025-02-21 11:10:00,88.29,88.44,88.29,88.42,33501.0,87.5658,87.7146,87.5658,87.6948,33501.0
2025-02-21 11:20:00,88.42,88.56,88.33,88.46,66247.0,87.6948,87.8336,87.6055,87.7344,66247.0
2025-02-21 11:30:00,88.45,88.47,88.32,88.32,53762.0,87.7245,87.7444,87.5956,87.5956,53762.0
2025-02-21 11:40:00,88.34,88.45,88.26,88.29,41443.0,87.6154,87.7245,87.5361,87.5658,41443.0
2025-02-21 11:50:00,88.28,88.37,88.23,88.32,70956.0,87.5559,87.6452,87.5063,87.5956,70956.0
2025-02-21 12:00:00,88.3,88.37,88.21,88.34,54857.0,87.5757,87.6452,87.4865,87.6154,54857.0
2025-02-21 12:10:00,88.34,88.41,88.27,88.38,43594.0,87.6154,87.6848,87.546,87.6551,43594.0
2025-02-21 12:20:00,88.39,88.39,88.28,88.31,91134.0,87.665,87.665,87.5559,87.5857,91134.0
2025-02-21 12:30:00,88.3,88.4,88.29,88.37,27796.0,87.5757,87.6749,87.5658,87.6452,27796.0
2025-02-21 12:40:00,88.37,88.46,88.29,88.43,36681.0,87.6452,87.7344,87.5658,87.7047,36681.0
2025-02-21 12:50:00,88.42,88.43,88.31,88.41,66526.0,87.6948,87.7047,87.5857,87.6848,66526.0
2025-02-21 13:00:00,88.41,88.57,88.4,88.53,53018.0,87.6848,87.8435,87.6749,87.8039,53018.0
2025-02-21 13:10:00,88.52,88.68,88.47,88.56,53784.0,87.7939,87.9526,87.7444,87.8336,53784.0
2025-02-21 13:20:00,88.54,88.57,88.42,88.42,28707.0,87.8138,87.8435,87.6948,87.6948,28707.0
2025-02-21 13:30:00,88.4,88.5,88.38,88.48,37422.0,87.6749,87.7741,87.6551,87.7543,37422.0
2025-02-21 13:40:00,88.48,88.55,88.41,88.54,34137.0,87.7543,87.8237,87.6848,87.8138,34137.0
2025-02-21 13:50:00,88.55,88.68,88.54,88.66,68146.0,87.8237,87.9526,87.8138,87.9328,68146.0
2025-02-21 14:00:00,88.65,88.73,88.53,88.72,86297.0,87.9229,88.0022,87.8039,87.9923,86297.0
2025-02-21 14:10:00,88.72,88.87,88.69,88.7,52504.0,87.9923,88.1411,87.9625,87.9725,52504.0
2025-02-21 14:20:00,88.7,88.76,88.68,88.72,57756.0,87.9725,88.032,87.9526,87.9923,57756.0
2025-02-21 14:30:00,88.71,88.73,88.58,88.61,53668.0,87.9824,88.0022,87.8535,87.8832,53668.0
2025-02-21 14:40:00,88.61,88.66,88.51,88.59,111636.0,87.8832,87.9328,87.784,87.8634,111636.0
2025-02-21 14:50:00,88.59,88.72,88.54,88.66,86072.0,87.8634,87.9923,87.8138,87.9328,86072.0
2025-02-21 15:00:00,88.66,88.66,88.52,88.58,50303.0,87.9328,87.9328,87.7939,87.8535,50303.0
2025-02-21 15:10:00,88.57,88.64,88.5,88.61,47062.0,87.8435,87.913,87.7741,87.8832,47062.0
2025-02-21 15:20:00,88.59,88.78,88.59,88.77,51188.0,87.8634,88.0518,87.8634,88.0419,51188.0
2025-02-21 15:30:00,88.78,88.89,88.78,88.89,58069.0,88.0518,88.1609,88.0518,88.1609,58069.0
2025-02-21 15:40:00,88.89,88.98,88.5,88.76,229183.0,88.1609,88.2502,87.7741,88.032,229183.0
2025-02-21 15:50:00,88.76,88.81,88.37,88.41,354979.0,88.032,88.0816,87.6452,87.6848,354979.0
2025-02-24 09:30:00,88.88,88.88,88.1,88.29,130949.0,88.151,88.151,87.3774,87.5658,130949.0
2025-02-24 09:40:00,88.29,88.42,88.06,88.27,62371.0,87.5658,87.6948,87.3377,87.546,62371.0
2025-02-24 09:50:00,88.29,88.84,88.26,88.81,58808.0,87.5658,88.1113,87.5361,88.0816,58808.0
2025-02-24 10:00:00,88.81,89.63,88.65,89.22,111559.0,88.0816,88.8948,87.9229,88.4882,111559.0
2025-02-24 10:10:00,89.22,89.25,88.53,88.92,105253.0,88.4882,88.518,87.8039,88.1907,105253.0
2025-02-24 10:20:00,88.93,89.12,88.88,89.08,60210.0,88.2006,88.389,88.151,88.3494,60210.0
2025-02-24 10:30:00,89.1,89.28,88.93,89.15,87430.0,88.3692,88.5477,88.2006,88.4188,87430.0
2025-02-24 10:40:00,89.17,89.37,89.1,89.27,55333.0,88.4386,88.637,88.3692,88.5378,55333.0
2025-02-24 10:50:00,89.25,89.27,89.07,89.08,35902.0,88.518,88.5378,88.3394,88.3494,35902.0
2025-02-24 11:00:00,89.09,89.1,88.96,89.02,39626.0,88.3593,88.3692,88.2303,88.2898,39626.0
2025-02-24 11:10:00,89.01,89.14,88.95,88.95,32648.0,88.2799,88.4089,88.2204,88.2204,32648.0
2025-02-24 11:20:00,88.95,89.03,88.81,88.81,38629.0,88.2204,88.2998,88.0816,88.0816,38629.0
2025-02-24 11:30:00,88.81,89.0,88.68,88.8,54607.0,88.0816,88.27,87.9526,88.0716,54607.0
2025-02-24 11:40:00,88.79,88.97,88.79,88.87,35237.0,88.0617,88.2403,88.0617,88.1411,35237.0
2025-02-24 11:50:00,88.89,89.16,88.89,89.14,101781.0,88.1609,88.4287,88.1609,88.4089,101781.0
2025-02-24 12:00:00,89.15,89.15,89.03,89.06,35596.0,88.4188,88.4188,88.2998,88.3295,35596.0
2025-02-24 12:10:00,89.06,89.15,89.0,89.04,28497.0,88.3295,88.4188,88.27,88.3097,28497.0
2025-02-24 12:20:00,89.03,89.13,88.98,88.98,33106.0,88.2998,88.3989,88.2502,88.2502,33106.0
2025-02-24 12:30:00,88.96,89.02,88.92,88.93,26581.0,88.2303,88.2898,88.1907,88.2006,26581.0
2025-02-24 12:40:00,88.92,88.95,88.87,88.88,22407.0,88.1907,88.2204,88.1411,88.151,22407.0
2025-02-24 12:50:00,88.88,88.89,88.7,88.72,37946.0,88.151,88.1609,87.9725,87.9923,37946.0
2025-02-24 13:00:00,88.72,88.86,88.71,88.8,62115.0,87.9923,88.1312,87.9824,88.0716,62115.0
2025-02-24 13:10:00,88.8,88.86,88.67,88.81,30356.0,88.0716,88.1312,87.9427,88.0816,30356.0
2025-02-24 13:20:00,88.79,88.83,88.7,88.75,23064.0,88.0617,88.1014,87.9725,88.0221,23064.0
2025-02-24 13:30:00,88.72,88.78,88.66,88.73,36058.0,87.9923,88.0518,87.9328,88.0022,36058.0
2025-02-24 13:40:00,88.73,88.8,88.72,88.76,30096.0,88.0022,88.0716,87.9923,88.032,30096.0
2025-02-24 13:50:00,88.77,88.88,88.76,88.83,37907.0,88.0419,88.151,88.032,88.1014,37907.0
2025-02-24 14:00:00,88.83,88.9,88.72,88.81,27679.0,88.1014,88.1708,87.9923,88.0816,27679.0
2025-02-24 14:10:00,88.82,88.84,88.74,88.79,27894.0,88.0915,88.1113,88.0121,88.0617,27894.0
2025-02-24 14:20:00,88.79,88.8,88.72,88.72,26130.0,88.0617,88.0716,87.9923,87.9923,26130.0
2025-02-24 14:30:00,88.72,88.76,88.69,88.7,21989.0,87.9923,88.032,87.9625,87.9725,21989.0
2025-02-24 14:40:00,88.71,88.82,88.7,88.81,31236.0,87.9824,88.0915,87.9725,88.0816,31236.0
2025-02-24 14:50:00,88.81,88.85,88.74,88.78,39906.0,88.0816,88.1212,88.0121,88.0518,39906.0
2025-02-24 15:00:00,88.78,88.78,88.64,88.7,42681.0,88.0518,88.0518,87.913,87.9725,42681.0
2025-02-24 15:10:00,88.72,88.74,88.65,88.69,42018.0,87.9923,88.0121,87.9229,87.9625,42018.0
2025-02-24 15:20:00,88.7,88.73,88.62,88.64,53478.0,87.9725,88.0022,87.8931,87.913,53478.0
2025-02-24 15:30:00,88.64,88.66,88.57,88.63,121604.0,87.913,87.9328,87.8435,87.903,121604.0
2025-02-24 15:40:00,88.63,88.92,88.59,88.86,96283.0,87.903,88.1907,87.8634,88.1312,96283.0
2025-02-24 15:50:00,88.89,88.98,88.58,88.91,452343.0,88.1609,88.2502,87.8535,88.1807,452343.0
2025-02-25 09:30:00,89.22,89.75,88.93,89.39,187833.0,88.4882,89.0139,88.2006,88.6568,187833.0
2025-02-25 09:40:00,89.36,89.54,89.24,89.34,55743.0,88.6271,88.8056,88.508,88.6072,55743.0
2025-02-25 09:50:00,89.39,89.51,89.24,89.37,36666.0,88.6568,88.7758,88.508,88.637,36666.0
2025-02-25 10:00:00,89.31,89.69,89.21,89.45,62267.0,88.5775,88.9543,88.4783,88.7163,62267.0
2025-02-25 10:10:00,89.46,89.67,89.37,89.61,32245.0,88.7262,88.9345,88.637,88.875,32245.0
2025-02-25 10:20:00,89.59,89.67,89.37,89.55,47926.0,88.8552,88.9345,88.637,88.8155,47926.0
2025-02-25 10:30:00,89.46,89.55,89.1,89.2,46287.0,88.7262,88.8155,88.3692,88.4684,46287.0
2025-02-25 10:40:00,89.2,89.37,89.09,89.1,22507.0,88.4684,88.637,88.3593,88.3692,22507.0
2025-02-25 10:50:00,89.07,89.34,89.01,89.28,28271.0,88.3394,88.6072,88.2799,88.5477,28271.0
2025-02-25 11:00:00,89.31,89.52,89.16,89.39,40807.0,88.5775,88.7857,88.4287,88.6568,40807.0
2025-02-25 11:10:00,89.42,89.54,89.42,89.48,20490.0,88.6866,88.8056,88.6866,88.7461,20490.0
2025-02-25 11:20:00,89.5,89.6,89.46,89.55,55417.0,88.7659,88.8651,88.7262,88.8155,55417.0
2025-02-25 11:30:00,89.5,89.57,89.4,89.56,19024.0,88.7659,88.8353,88.6667,88.8254,19024.0
2025-02-25 11:40:00,89.56,89.58,89.37,89.54,22762.0,88.8254,88.8452,88.637,88.8056,22762.0
2025-02-25 11:50:00,89.55,89.59,89.31,89.38,38580.0,88.8155,88.8552,88.5775,88.6469,38580.0
2025-02-25 12:00:00,89.39,89.48,89.33,89.38,47659.0,88.6568,88.7461,88.5973,88.6469,47659.0
2025-02-25 12:10:00,89.37,89.69,89.33,89.69,119055.0,88.637,88.9543,88.5973,88.9543,119055.0
2025-02-25 12:20:00,89.69,89.81,89.65,89.68,31814.0,88.9543,89.0734,88.9147,88.9444,31814.0
2025-02-25 12:30:00,89.67,89.79,89.66,89.78,33799.0,88.9345,89.0535,88.9246,89.0436,33799.0
2025-02-25 12:40:00,89.79,89.79,89.46,89.48,51633.0,89.0535,89.0535,88.7262,88.7461,51633.0
2025-02-25 12:50:00,89.47,89.65,89.47,89.61,45286.0,88.7362,88.9147,88.7362,88.875,45286.0
2025-02-25 13:00:00,89.61,89.69,89.5,89.53,28505.0,88.875,88.9543,88.7659,88.7957,28505.0
2025-02-25 13:10:00,89.53,89.66,89.5,89.64,38063.0,88.7957,88.9246,88.7659,88.9048,38063.0
2025-02-25 13:20:00,89.63,89.66,89.52,89.54,34259.0,88.8948,88.9246,88.7857,88.8056,34259.0
2025-02-25 13:30:00,89.54,89.76,89.54,89.75,31913.0,88.8056,89.0238,88.8056,89.0139,31913.0
2025-02-25 13:40:00,89.74,89.87,89.72,89.83,74103.0,89.0039,89.1329,88.9841,89.0932,74103.0
2025-02-25 13:50:00,89.84,89.84,89.75,89.76,38797.0,89.1031,89.1031,89.0139,89.0238,38797.0
2025-02-25 14:00:00,89.76,89.83,89.68,89.71,30529.0,89.0238,89.0932,88.9444,88.9742,30529.0
2025-02-25 14:10:00,89.71,89.83,89.69,89.81,27015.0,88.9742,89.0932,88.9543,89.0734,27015.0
2025-02-25 14:20:00,89.82,89.85,89.71,89.72,27120.0,89.0833,89.113,88.9742,88.9841,27120.0
2025-02-25 14:30:00,89.73,89.87,89.71,89.86,51944.0,88.994,89.1329,88.9742,89.123,51944.0
2025-02-25 14:40:00,89.87,89.92,89.82,89.83,45517.0,89.1329,89.1825,89.0833,89.0932,45517.0
2025-02-25 14:50:00,89.84,89.87,89.79,89.83,33498.0,89.1031,89.1329,89.0535,89.0932,33498.0
2025-02-25 15:00:00,89.84,89.84,89.58,89.61,43298.0,89.1031,89.1031,88.8452,88.875,43298.0
2025-02-25 15:10:00,89.6,89.7,89.6,89.68,49633.0,88.8651,88.9643,88.8651,88.9444,49633.0
2025-02-25 15:20:00,89.69,89.8,89.63,89.64,92965.0,88.9543,89.0634,88.8948,88.9048,92965.0
2025-02-25 15:30:00,89.65,89.76,89.6,89.7,142774.0,88.9147,89.0238,88.8651,88.9643,142774.0
2025-02-25 15:40:00,89.7,89.83,89.51,89.82,95381.0,88.9643,89.0932,88.7758,89.0833,95381.0
2025-02-25 15:50:00,89.82,90.03,89.81,89.86,342537.0,89.0833,89.2916,89.0734,89.123,342537.0
2025-02-26 09:30:00,89.38,89.46,89.04,89.1,152394.0,88.6469,88.7262,88.3097,88.3692,152394.0
2025-02-26 09:40:00,89.12,89.2,88.91,88.95,47017.0,88.389,88.4684,88.1807,88.2204,47017.0
2025-02-26 09:50:00,88.91,88.95,88.55,88.69,58949.0,88.1807,88.2204,87.8237,87.9625,58949.0
2025-02-26 10:00:00,88.69,89.1,88.52,89.01,121625.0,87.9625,88.3692,87.7939,88.2799,121625.0
2025-02-26 10:10:00,88.99,89.03,88.87,88.95,42866.0,88.2601,88.2998,88.1411,88.2204,42866.0
2025-02-26 10:20:00,88.94,89.18,88.85,89.18,85718.0,88.2105,88.4485,88.1212,88.4485,85718.0
2025-02-26 10:30:00,89.18,89.31,89.1,89.23,59788.0,88.4485,88.5775,88.3692,88.4981,59788.0
2025-02-26 10:40:00,89.22,89.32,89.13,89.13,32303.0,88.4882,88.5874,88.3989,88.3989,32303.0
2025-02-26 10:50:00,89.14,89.14,88.8,88.9,73430.0,88.4089,88.4089,88.0716,88.1708,73430.0
2025-02-26 11:00:00,88.89,88.9,88.74,88.78,39363.0,88.1609,88.1708,88.0121,88.0518,39363.0
2025-02-26 11:10:00,88.74,88.81,88.7,88.75,49546.0,88.0121,88.0816,87.9725,88.0221,49546.0
2025-02-26 11:20:00,88.74,88.83,88.66,88.67,41345.0,88.0121,88.1014,87.9328,87.9427,41345.0
2025-02-26 11:30:00,88.68,88.69,88.42,88.44,39845.0,87.9526,87.9625,87.6948,87.7146,39845.0
2025-02-26 11:40:00,88.45,88.52,88.35,88.42,39153.0,87.7245,87.7939,87.6253,87.6948,39153.0
2025-02-26 11:50:00,88.42,88.67,88.42,88.6,51808.0,87.6948,87.9427,87.6948,87.8733,51808.0
2025-02-26 12:00:00,88.6,88.61,88.42,88.46,35712.0,87.8733,87.8832,87.6948,87.7344,35712.0
2025-02-26 12:10:00,88.45,88.56,88.41,88.54,43779.0,87.7245,87.8336,87.6848,87.8138,43779.0
2025-02-26 12:20:00,88.54,88.55,88.46,88.47,25071.0,87.8138,87.8237,87.7344,87.7444,25071.0
2025-02-26 12:30:00,88.47,88.51,88.36,88.41,42852.0,87.7444,87.784,87.6353,87.6848,42852.0
2025-02-26 12:40:00,88.39,88.5,88.36,88.42,23925.0,87.665,87.7741,87.6353,87.6948,23925.0
2025-02-26 12:50:00,88.41,88.43,88.25,88.32,60047.0,87.6848,87.7047,87.5262,87.5956,60047.0
2025-02-26 13:00:00,88.33,88.39,88.28,88.36,41415.0,87.6055,87.665,87.5559,87.6353,41415.0
2025-02-26 13:10:00,88.36,88.38,88.28,88.33,28540.0,87.6353,87.6551,87.5559,87.6055,28540.0
2025-02-26 13:20:00,88.33,88.33,88.27,88.32,15620.0,87.6055,87.6055,87.546,87.5956,15620.0
2025-02-26 13:30:00,88.33,88.33,88.22,88.27,24572.0,87.6055,87.6055,87.4964,87.546,24572.0
2025-02-26 13:40:00,88.27,88.4,88.27,88.33,22542.0,87.546,87.6749,87.546,87.6055,22542.0
2025-02-26 13:50:00,88.33,88.47,88.33,88.39,25228.0,87.6055,87.7444,87.6055,87.665,25228.0
2025-02-26 14:00:00,88.4,88.5,88.35,88.4,46230.0,87.6749,87.7741,87.6253,87.6749,46230.0
2025-02-26 14:10:00,88.39,88.42,88.31,88.34,29899.0,87.665,87.6948,87.5857,87.6154,29899.0
2025-02-26 14:20:00,88.34,88.53,88.3,88.51,39139.0,87.6154,87.8039,87.5757,87.784,39139.0
2025-02-26 14:30:00,88.51,88.63,88.49,88.63,23696.0,87.784,87.903,87.7642,87.903,23696.0
2025-02-26 14:40:00,88.63,88.71,88.63,88.7,26122.0,87.903,87.9824,87.903,87.9725,26122.0
2025-02-26 14:50:00,88.7,88.79,88.69,88.75,45649.0,87.9725,88.0617,87.9625,88.0221,45649.0
2025-02-26 15:00:00,88.76,88.78,88.68,88.77,30218.0,88.032,88.0518,87.9526,88.0419,30218.0
2025-02-26 15:10:00,88.77,88.82,88.68,88.71,39560.0,88.0419,88.0915,87.9526,87.9824,39560.0
2025-02-26 15:20:00,88.72,88.79,88.68,88.73,70878.0,87.9923,88.0617,87.9526,88.0022,70878.0
2025-02-26 15:30:00,88.73,88.89,88.68,88.69,70326.0,88.0022,88.1609,87.9526,87.9625,70326.0
2025-02-26 15:40:00,88.68,88.84,88.67,88.69,94303.0,87.9526,88.1113,87.9427,87.9625,94303.0
2025-02-26 15:50:00,88.7,88.92,88.69,88.77,384863.0,87.9725,88.1907,87.9625,88.0419,384863.0
2025-02-27 09:30:00,88.25,88.82,88.0,88.63,116853.0,87.5262,88.0915,87.2782,87.903,116853.0
2025-02-27 09:40:00,88.63,89.07,88.63,88.93,29041.0,87.903,88.3394,87.903,88.2006,29041.0
2025-02-27 09:50:00,88.84,89.0,88.58,88.74,46344.0,88.1113,88.27,87.8535,88.0121,46344.0
2025-02-27 10:00:00,88.73,88.93,88.31,88.42,60773.0,88.0022,88.2006,87.5857,87.6948,60773.0
2025-02-27 10:10:00,88.38,88.4,88.01,88.17,28726.0,87.6551,87.6749,87.2881,87.4468,28726.0
2025-02-27 10:20:00,88.17,88.28,88.09,88.22,17338.0,87.4468,87.5559,87.3675,87.4964,17338.0
2025-02-27 10:30:00,88.24,88.31,87.95,87.98,45875.0,87.5162,87.5857,87.2286,87.2584,45875.0
2025-02-27 10:40:00,87.97,88.38,87.97,88.37,29705.0,87.2485,87.6551,87.2485,87.6452,29705.0
2025-02-27 10:50:00,88.37,88.5,88.19,88.23,27376.0,87.6452,87.7741,87.4667,87.5063,27376.0
2025-02-27 11:00:00,88.24,88.47,88.24,88.32,43169.0,87.5162,87.7444,87.5162,87.5956,43169.0
2025-02-27 11:10:00,88.27,88.37,88.2,88.33,43926.0,87.546,87.6452,87.4766,87.6055,43926.0
2025-02-27 11:20:00,88.35,88.46,88.31,88.33,56102.0,87.6253,87.7344,87.5857,87.6055,56102.0
2025-02-27 11:30:00,88.34,88.38,88.24,88.26,28285.0,87.6154,87.6551,87.5162,87.5361,28285.0
2025-02-27 11:40:00,88.23,88.34,88.09,88.12,28885.0,87.5063,87.6154,87.3675,87.3972,28885.0
2025-02-27 11:50:00,88.13,88.19,88.05,88.08,31750.0,87.4071,87.4667,87.3278,87.3576,31750.0
2025-02-27 12:00:00,88.07,88.24,88.03,88.05,55329.0,87.3476,87.5162,87.308,87.3278,55329.0
2025-02-27 12:10:00,88.05,88.08,87.97,88.07,20754.0,87.3278,87.3576,87.2485,87.3476,20754.0
2025-02-27 12:20:00,88.06,88.33,88.06,88.33,32577.0,87.3377,87.6055,87.3377,87.6055,32577.0
2025-02-27 12:30:00,88.35,88.46,88.33,88.46,37405.0,87.6253,87.7344,87.6055,87.7344,37405.0
2025-02-27 12:40:00,88.45,88.48,88.29,88.31,26303.0,87.7245,87.7543,87.5658,87.5857,26303.0
2025-02-27 12:50:00,88.3,88.42,88.29,88.38,25589.0,87.5757,87.6948,87.5658,87.6551,25589.0
2025-02-27 13:00:00,88.38,88.59,88.38,88.56,13934.0,87.6551,87.8634,87.6551,87.8336,13934.0
2025-02-27 13:10:00,88.57,88.65,88.51,88.52,13091.0,87.8435,87.9229,87.784,87.7939,13091.0
2025-02-27 13:20:00,88.52,88.71,88.47,88.48,37895.0,87.7939,87.9824,87.7444,87.7543,37895.0
2025-02-27 13:30:00,88.48,88.56,88.43,88.5,17641.0,87.7543,87.8336,87.7047,87.7741,17641.0
2025-02-27 13:40:00,88.5,88.53,88.47,88.53,15372.0,87.7741,87.8039,87.7444,87.8039,15372.0
2025-02-27 13:50:00,88.52,88.62,88.52,88.57,17683.0,87.7939,87.8931,87.7939,87.8435,17683.0
2025-02-27 14:00:00,88.57,88.71,88.56,88.66,22276.0,87.8435,87.9824,87.8336,87.9328,22276.0
2025-02-27 14:10:00,88.65,88.71,88.61,88.66,17351.0,87.9229,87.9824,87.8832,87.9328,17351.0
2025-02-27 14:20:00,88.67,88.7,88.6,88.65,23505.0,87.9427,87.9725,87.8733,87.9229,23505.0
2025-02-27 14:30:00,88.65,88.78,88.61,88.75,67810.0,87.9229,88.0518,87.8832,88.0221,67810.0
2025-02-27 14:40:00,88.73,88.8,88.66,88.66,58880.0,88.0022,88.0716,87.9328,87.9328,58880.0
2025-02-27 14:50:00,88.67,88.68,88.48,88.52,35931.0,87.9427,87.9526,87.7543,87.7939,35931.0
2025-02-27 15:00:00,88.51,88.65,88.42,88.63,32384.0,87.784,87.9229,87.6948,87.903,32384.0
2025-02-27 15:10:00,88.61,88.7,88.54,88.68,59933.0,87.8832,87.9725,87.8138,87.9526,59933.0
2025-02-27 15:20:00,88.67,88.72,88.58,88.61,34177.0,87.9427,87.9923,87.8535,87.8832,34177.0
2025-02-27 15:30:00,88.59,88.76,88.57,88.61,37238.0,87.8634,88.032,87.8435,87.8832,37238.0
2025-02-27 15:40:00,88.62,88.83,88.6,88.71,62589.0,87.8931,88.1014,87.8733,87.9824,62589.0
2025-02-27 15:50:00,88.75,88.75,88.24,88.3,442088.0,88.0221,88.0221,87.5162,87.5757,442088.0
2025-02-28 09:30:00,89.33,89.63,88.89,89.17,112805.0,88.5973,88.8948,88.1609,88.4386,112805.0
2025-02-28 09:40:00,89.17,89.23,88.96,89.19,49060.0,88.4386,88.4981,88.2303,88.4584,49060.0
2025-02-28 09:50:00,89.15,89.25,88.95,89.25,21469.0,88.4188,88.518,88.2204,88.518,21469.0
2025-02-28 10:00:00,89.23,89.23,88.88,88.92,58848.0,88.4981,88.4981,88.151,88.1907,58848.0
2025-02-28 10:10:00,88.96,88.99,88.34,88.37,58359.0,88.2303,88.2601,87.6154,87.6452,58359.0
2025-02-28 10:20:00,88.36,88.72,88.33,88.44,31640.0,87.6353,87.9923,87.6055,87.7146,31640.0
2025-02-28 10:30:00,88.45,88.82,88.34,88.8,42318.0,87.7245,88.0915,87.6154,88.0716,42318.0
2025-02-28 10:40:00,88.81,88.81,88.57,88.7,22381.0,88.0816,88.0816,87.8435,87.9725,22381.0
2025-02-28 10:50:00,88.7,88.76,88.66,88.74,15526.0,87.9725,88.032,87.9328,88.0121,15526.0
2025-02-28 11:00:00,88.75,88.76,88.51,88.59,72217.0,88.0221,88.032,87.784,87.8634,72217.0
2025-02-28 11:10:00,88.59,88.77,88.51,88.73,54215.0,87.8634,88.0419,87.784,88.0022,54215.0
2025-02-28 11:20:00,88.74,88.75,88.54,88.54,19730.0,88.0121,88.0221,87.8138,87.8138,19730.0
2025-02-28 11:30:00,88.57,88.62,88.52,88.54,20103.0,87.8435,87.8931,87.7939,87.8138,20103.0
2025-02-28 11:40:00,88.55,88.7,88.49,88.7,24820.0,87.8237,87.9725,87.7642,87.9725,24820.0
2025-02-28 11:50:00,88.7,88.81,88.59,88.67,18964.0,87.9725,88.0816,87.8634,87.9427,18964.0
2025-02-28 12:00:00,88.67,88.74,88.62,88.71,20410.0,87.9427,88.0121,87.8931,87.9824,20410.0
2025-02-28 12:10:00,88.71,88.82,88.69,88.76,14206.0,87.9824,88.0915,87.9625,88.032,14206.0
2025-02-28 12:20:00,88.77,88.8,88.59,88.67,17981.0,88.0419,88.0716,87.8634,87.9427,17981.0
2025-02-28 12:30:00,88.66,88.66,88.47,88.5,17632.0,87.9328,87.9328,87.7444,87.7741,17632.0
2025-02-28 12:40:00,88.5,88.55,88.41,88.52,26657.0,87.7741,87.8237,87.6848,87.7939,26657.0
2025-02-28 12:50:00,88.54,88.62,88.42,88.62,39091.0,87.8138,87.8931,87.6948,87.8931,39091.0
2025-02-28 13:00:00,88.62,88.66,88.48,88.6,45310.0,87.8931,87.9328,87.7543,87.8733,45310.0
2025-02-28 13:10:00,88.61,88.71,88.57,88.59,60076.0,87.8832,87.9824,87.8435,87.8634,60076.0
2025-02-28 13:20:00,88.59,88.6,88.43,88.49,25832.0,87.8634,87.8733,87.7047,87.7642,25832.0
2025-02-28 13:30:00,88.48,88.66,88.47,88.64,23929.0,87.7543,87.9328,87.7444,87.913,23929.0
2025-02-28 13:40:00,88.65,88.7,88.59,88.69,40129.0,87.9229,87.9725,87.8634,87.9625,40129.0
2025-02-28 13:50:00,88.71,88.77,88.67,88.67,21943.0,87.9824,88.0419,87.9427,87.9427,21943.0
2025-02-28 14:00:00,88.68,88.91,88.68,88.86,53061.0,87.9526,88.1807,87.9526,88.1312,53061.0
2025-02-28 14:10:00,88.86,88.97,88.83,88.96,20596.0,88.1312,88.2403,88.1014,88.2303,20596.0
2025-02-28 14:20:00,88.97,89.01,88.91,88.94,36470.0,88.2403,88.2799,88.1807,88.2105,36470.0
2025-02-28 14:30:00,88.95,89.01,88.87,88.91,55765.0,88.2204,88.2799,88.1411,88.1807,55765.0
2025-02-28 14:40:00,88.92,88.99,88.9,88.98,35088.0,88.1907,88.2601,88.1708,88.2502,35088.0
2025-02-28 14:50:00,88.99,89.11,88.96,89.02,54186.0,88.2601,88.3791,88.2303,88.2898,54186.0
2025-02-28 15:00:00,89.04,89.09,88.97,88.98,26856.0,88.3097,88.3593,88.2403,88.2502,26856.0
2025-02-28 15:10:00,89.0,89.04,88.95,88.99,26003.0,88.27,88.3097,88.2204,88.2601,26003.0
2025-02-28 15:20:00,88.98,89.08,88.92,89.08,52057.0,88.2502,88.3494,88.1907,88.3494,52057.0
2025-02-28 15:30:00,89.08,89.21,89.06,89.15,53855.0,88.3494,88.4783,88.3295,88.4188,53855.0
2025-02-28 15:40:00,89.17,89.5,89.16,89.45,97090.0,88.4386,88.7659,88.4287,88.7163,97090.0
2025-02-28 15:50:00,89.43,89.8,89.32,89.76,421698.0,88.6965,89.0634,88.5874,89.0238,421698.0
2025-03-03 09:30:00,89.61,90.15,89.34,89.98,143209.0,88.875,89.4106,88.6072,89.242,143209.0
2025-03-03 09:40:00,90.02,90.28,89.94,90.24,65055.0,89.2816,89.5395,89.2023,89.4998,65055.0
2025-03-03 09:50:00,90.22,90.36,90.07,90.21,66377.0,89.48,89.6189,89.3312,89.4701,66377.0
2025-03-03 10:00:00,90.17,90.48,90.1,90.37,63988.0,89.4304,89.7379,89.361,89.6288,63988.0
2025-03-03 10:10:00,90.39,90.46,90.23,90.41,32431.0,89.6486,89.718,89.4899,89.6684,32431.0
2025-03-03 10:20:00,90.4,90.42,90.08,90.08,41274.0,89.6585,89.6784,89.3411,89.3411,41274.0
2025-03-03 10:30:00,90.03,90.45,90.03,90.38,35531.0,89.2916,89.7081,89.2916,89.6387,35531.0
2025-03-03 10:40:00,90.37,90.5,90.29,90.36,63049.0,89.6288,89.7577,89.5494,89.6189,63049.0
2025-03-03 10:50:00,90.35,90.39,90.25,90.29,34800.0,89.6089,89.6486,89.5098,89.5494,34800.0
2025-03-03 11:00:00,90.29,90.46,90.23,90.45,26815.0,89.5494,89.718,89.4899,89.7081,26815.0
2025-03-03 11:10:00,90.43,90.52,90.38,90.5,55253.0,89.6883,89.7775,89.6387,89.7577,55253.0
2025-03-03 11:20:00,90.5,90.52,90.18,90.21,25365.0,89.7577,89.7775,89.4403,89.4701,25365.0
2025-03-03 11:30:00,90.21,90.55,90.19,90.45,40422.0,89.4701,89.8073,89.4502,89.7081,40422.0
2025-03-03 11:40:00,90.47,90.5,90.29,90.38,22309.0,89.7279,89.7577,89.5494,89.6387,22309.0
2025-03-03 11:50:00,90.4,90.4,90.23,90.38,15903.0,89.6585,89.6585,89.4899,89.6387,15903.0
2025-03-03 12:00:00,90.37,90.45,90.32,90.41,22277.0,89.6288,89.7081,89.5792,89.6684,22277.0
2025-03-03 12:10:00,90.4,90.5,90.39,90.49,29162.0,89.6585,89.7577,89.6486,89.7478,29162.0
2025-03-03 12:20:00,90.49,90.52,90.28,90.31,43607.0,89.7478,89.7775,89.5395,89.5693,43607.0
2025-03-03 12:30:00,90.36,90.44,90.25,90.39,39378.0,89.6189,89.6982,89.5098,89.6486,39378.0
2025-03-03 12:40:00,90.39,90.41,90.32,90.34,25617.0,89.6486,89.6684,89.5792,89.599,25617.0
2025-03-03 12:50:00,90.33,90.39,90.29,90.38,32503.0,89.5891,89.6486,89.5494,89.6387,32503.0
2025-03-03 13:00:00,90.37,90.38,90.26,90.36,33595.0,89.6288,89.6387,89.5197,89.6189,33595.0
2025-03-03 13:10:00,90.36,90.43,90.29,90.34,119692.0,89.6189,89.6883,89.5494,89.599,119692.0
2025-03-03 13:20:00,90.36,90.4,90.23,90.24,50963.0,89.6189,89.6585,89.4899,89.4998,50963.0
2025-03-03 13:30:00,90.24,90.35,90.16,90.3,27766.0,89.4998,89.6089,89.4205,89.5593,27766.0
2025-03-03 13:40:00,90.3,90.35,90.19,90.23,25494.0,89.5593,89.6089,89.4502,89.4899,25494.0
2025-03-03 13:50:00,90.23,90.32,90.18,90.21,18042.0,89.4899,89.5792,89.4403,89.4701,18042.0
2025-03-03 14:00:00,90.21,90.26,90.12,90.25,32035.0,89.4701,89.5197,89.3808,89.5098,32035.0
2025-03-03 14:10:00,90.25,90.34,90.21,90.25,22302.0,89.5098,89.599,89.4701,89.5098,22302.0
2025-03-03 14:20:00,90.25,90.29,90.19,90.21,20934.0,89.5098,89.5494,89.4502,89.4701,20934.0
2025-03-03 14:30:00,90.26,90.3,90.19,90.3,22669.0,89.5197,89.5593,89.4502,89.5593,22669.0
2025-03-03 14:40:00,90.3,90.35,90.21,90.31,46100.0,89.5593,89.6089,89.4701,89.5693,46100.0
2025-03-03 14:50:00,90.3,90.32,90.17,90.17,46705.0,89.5593,89.5792,89.4304,89.4304,46705.0
2025-03-03 15:00:00,90.17,90.21,90.06,90.2,44588.0,89.4304,89.4701,89.3213,89.4602,44588.0
2025-03-03 15:10:00,90.18,90.2,90.06,90.19,73534.0,89.4403,89.4602,89.3213,89.4502,73534.0
2025-03-03 15:20:00,90.19,90.33,90.16,90.21,108151.0,89.4502,89.5891,89.4205,89.4701,108151.0
2025-03-03 15:30:00,90.21,90.32,90.16,90.27,90895.0,89.4701,89.5792,89.4205,89.5296,90895.0
2025-03-03 15:40:00,90.27,90.62,90.23,90.62,177457.0,89.5296,89.8767,89.4899,89.8767,177457.0
2025-03-03 15:50:00,90.63,90.85,90.51,90.84,288679.0,89.8866,90.1048,89.7676,90.0949,288679.0
2025-03-04 09:30:00,91.4,91.75,91.11,91.23,156654.0,90.6503,90.9975,90.3627,90.4817,156654.0
2025-03-04 09:40:00,91.23,91.9,91.23,91.59,101993.0,90.4817,91.1462,90.4817,90.8388,101993.0
2025-03-04 09:50:00,91.61,91.87,91.5,91.71,124621.0,90.8586,91.1165,90.7495,90.9578,124621.0
2025-03-04 10:00:00,91.7,92.16,91.69,91.93,189772.0,90.9479,91.4041,90.9379,91.176,189772.0
2025-03-04 10:10:00,92.01,92.17,91.62,92.17,83567.0,91.2553,91.414,90.8685,91.414,83567.0
2025-03-04 10:20:00,92.1,92.33,91.97,92.15,124323.0,91.3446,91.5727,91.2156,91.3942,124323.0
2025-03-04 10:30:00,92.15,92.22,91.8,91.99,104284.0,91.3942,91.4636,91.047,91.2355,104284.0
2025-03-04 10:40:00,91.98,92.09,91.68,91.69,80611.0,91.2256,91.3347,90.928,90.9379,80611.0
2025-03-04 10:50:00,91.69,91.87,91.48,91.8,72020.0,90.9379,91.1165,90.7297,91.047,72020.0
2025-03-04 11:00:00,91.8,91.94,91.7,91.72,57531.0,91.047,91.1859,90.9479,90.9677,57531.0
2025-03-04 11:10:00,91.7,91.86,91.55,91.6,58354.0,90.9479,91.1065,90.7991,90.8487,58354.0
2025-03-04 11:20:00,91.59,91.61,91.32,91.49,81439.0,90.8388,90.8586,90.571,90.7396,81439.0
2025-03-04 11:30:00,91.49,91.51,91.24,91.3,40789.0,90.7396,90.7594,90.4916,90.5511,40789.0
2025-03-04 11:40:00,91.31,91.31,90.98,91.18,67508.0,90.5611,90.5611,90.2338,90.4321,67508.0
2025-03-04 11:50:00,91.17,91.21,90.94,91.08,81069.0,90.4222,90.4619,90.1941,90.3329,81069.0
2025-03-04 12:00:00,91.08,91.26,91.07,91.22,59198.0,90.3329,90.5115,90.323,90.4718,59198.0
2025-03-04 12:10:00,91.23,91.28,91.14,91.19,101365.0,90.4817,90.5313,90.3925,90.442,101365.0
2025-03-04 12:20:00,91.17,91.19,90.8,90.85,74500.0,90.4222,90.442,90.0552,90.1048,74500.0
2025-03-04 12:30:00,90.87,91.01,90.75,90.86,107730.0,90.1247,90.2635,90.0057,90.1148,107730.0
2025-03-04 12:40:00,90.87,90.92,90.61,90.66,76341.0,90.1247,90.1743,89.8668,89.9164,76341.0
2025-03-04 12:50:00,90.65,90.71,90.54,90.63,65524.0,89.9065,89.966,89.7974,89.8866,65524.0
2025-03-04 13:00:00,90.66,90.67,90.5,90.62,64458.0,89.9164,89.9263,89.7577,89.8767,64458.0
2025-03-04 13:10:00,90.62,90.76,90.57,90.76,54492.0,89.8767,90.0156,89.8271,90.0156,54492.0
2025-03-04 13:20:00,90.75,90.82,90.57,90.82,97595.0,90.0057,90.0751,89.8271,90.0751,97595.0
2025-03-04 13:30:00,90.83,90.91,90.75,90.87,147237.0,90.085,90.1643,90.0057,90.1247,147237.0
2025-03-04 13:40:00,90.9,90.95,90.83,90.89,37869.0,90.1544,90.204,90.085,90.1445,37869.0
2025-03-04 13:50:00,90.87,90.93,90.56,90.57,179939.0,90.1247,90.1842,89.8172,89.8271,179939.0
2025-03-04 14:00:00,90.56,91.12,90.54,91.11,81223.0,89.8172,90.3726,89.7974,90.3627,81223.0
2025-03-04 14:10:00,91.11,91.14,90.79,90.79,70401.0,90.3627,90.3925,90.0453,90.0453,70401.0
2025-03-04 14:20:00,90.8,90.83,90.57,90.59,107419.0,90.0552,90.085,89.8271,89.847,107419.0
2025-03-04 14:30:00,90.59,90.85,90.55,90.67,87343.0,89.847,90.1048,89.8073,89.9263,87343.0
2025-03-04 14:40:00,90.67,90.76,90.55,90.66,111897.0,89.9263,90.0156,89.8073,89.9164,111897.0
2025-03-04 14:50:00,90.67,90.7,90.57,90.65,80677.0,89.9263,89.9561,89.8271,89.9065,80677.0
2025-03-04 15:00:00,90.68,90.7,90.54,90.55,90565.0,89.9362,89.9561,89.7974,89.8073,90565.0
2025-03-04 15:10:00,90.54,90.72,90.44,90.7,89282.0,89.7974,89.9759,89.6982,89.9561,89282.0
2025-03-04 15:20:00,90.7,90.85,90.66,90.67,98128.0,89.9561,90.1048,89.9164,89.9263,98128.0
2025-03-04 15:30:00,90.67,90.68,90.3,90.42,78459.0,89.9263,89.9362,89.5593,89.6784,78459.0
2025-03-04 15:40:00,90.41,90.41,90.21,90.23,115770.0,89.6684,89.6684,89.4701,89.4899,115770.0
2025-03-04 15:50:00,90.25,90.27,89.76,89.9,626785.0,89.5098,89.5296,89.0238,89.1626,626785.0
2025-03-05 09:30:00,89.21,90.19,89.08,89.8,153688.0,88.4783,89.4502,88.3494,89.0634,153688.0
2025-03-05 09:40:00,89.78,90.01,89.53,89.71,88891.0,89.0436,89.2717,88.7957,88.9742,88891.0
2025-03-05 09:50:00,89.72,89.88,89.55,89.69,117268.0,88.9841,89.1428,88.8155,88.9543,117268.0
2025-03-05 10:00:00,89.72,89.9,89.52,89.65,70660.0,88.9841,89.1626,88.7857,88.9147,70660.0
2025-03-05 10:10:00,89.68,89.8,89.55,89.63,89704.0,88.9444,89.0634,88.8155,88.8948,89704.0
2025-03-05 10:20:00,89.6,89.7,89.18,89.25,83967.0,88.8651,88.9643,88.4485,88.518,83967.0
2025-03-05 10:30:00,89.27,89.47,89.27,89.33,42896.0,88.5378,88.7362,88.5378,88.5973,42896.0
2025-03-05 10:40:00,89.31,89.44,89.22,89.23,46855.0,88.5775,88.7064,88.4882,88.4981,46855.0
2025-03-05 10:50:00,89.18,89.25,88.79,89.03,79775.0,88.4485,88.518,88.0617,88.2998,79775.0
2025-03-05 11:00:00,89.03,89.08,88.9,89.06,29546.0,88.2998,88.3494,88.1708,88.3295,29546.0
2025-03-05 11:10:00,89.06,89.12,89.0,89.07,19226.0,88.3295,88.389,88.27,88.3394,19226.0
2025-03-05 11:20:00,89.07,89.33,89.06,89.14,29297.0,88.3394,88.5973,88.3295,88.4089,29297.0
2025-03-05 11:30:00,89.14,89.19,89.02,89.13,29746.0,88.4089,88.4584,88.2898,88.3989,29746.0
2025-03-05 11:40:00,89.11,89.18,89.08,89.11,23274.0,88.3791,88.4485,88.3494,88.3791,23274.0
2025-03-05 11:50:00,89.12,89.16,88.96,89.02,21343.0,88.389,88.4287,88.2303,88.2898,21343.0
2025-03-05 12:00:00,89.03,89.14,89.02,89.06,41620.0,88.2998,88.4089,88.2898,88.3295,41620.0
2025-03-05 12:10:00,89.06,89.11,88.98,89.08,21639.0,88.3295,88.3791,88.2502,88.3494,21639.0
2025-03-05 12:20:00,89.05,89.22,89.04,89.14,50457.0,88.3196,88.4882,88.3097,88.4089,50457.0
2025-03-05 12:30:00,89.15,89.21,89.07,89.07,17042.0,88.4188,88.4783,88.3394,88.3394,17042.0
2025-03-05 12:40:00,89.07,89.11,88.91,88.97,31156.0,88.3394,88.3791,88.1807,88.2403,31156.0
2025-03-05 12:50:00,88.99,89.03,88.86,88.87,20149.0,88.2601,88.2998,88.1312,88.1411,20149.0
2025-03-05 13:00:00,88.87,88.97,88.79,88.85,29150.0,88.1411,88.2403,88.0617,88.1212,29150.0
2025-03-05 13:10:00,88.83,88.88,88.7,88.77,27818.0,88.1014,88.151,87.9725,88.0419,27818.0
2025-03-05 13:20:00,88.78,88.93,88.75,88.93,26995.0,88.0518,88.2006,88.0221,88.2006,26995.0
2025-03-05 13:30:00,88.91,88.91,88.69,88.71,46605.0,88.1807,88.1807,87.9625,87.9824,46605.0
2025-03-05 13:40:00,88.72,88.92,88.69,88.89,59333.0,87.9923,88.1907,87.9625,88.1609,59333.0
2025-03-05 13:50:00,88.9,88.95,88.86,88.94,26736.0,88.1708,88.2204,88.1312,88.2105,26736.0
2025-03-05 14:00:00,88.94,89.09,88.93,89.05,26971.0,88.2105,88.3593,88.2006,88.3196,26971.0
2025-03-05 14:10:00,89.05,89.05,88.87,88.89,34299.0,88.3196,88.3196,88.1411,88.1609,34299.0
2025-03-05 14:20:00,88.89,88.99,88.84,88.94,57397.0,88.1609,88.2601,88.1113,88.2105,57397.0
2025-03-05 14:30:00,88.94,88.99,88.91,88.98,54203.0,88.2105,88.2601,88.1807,88.2502,54203.0
2025-03-05 14:40:00,88.96,89.02,88.9,88.93,49189.0,88.2303,88.2898,88.1708,88.2006,49189.0
2025-03-05 14:50:00,88.93,88.99,88.81,88.81,33964.0,88.2006,88.2601,88.0816,88.0816,33964.0
2025-03-05 15:00:00,88.78,88.96,88.74,88.85,50049.0,88.0518,88.2303,88.0121,88.1212,50049.0
2025-03-05 15:10:00,88.84,88.85,88.67,88.82,61719.0,88.1113,88.1212,87.9427,88.0915,61719.0
2025-03-05 15:20:00,88.81,88.91,88.77,88.84,51776.0,88.0816,88.1807,88.0419,88.1113,51776.0
2025-03-05 15:30:00,88.86,88.86,88.67,88.8,68612.0,88.1312,88.1312,87.9427,88.0716,68612.0
2025-03-05 15:40:00,88.79,88.81,88.62,88.65,97711.0,88.0617,88.0816,87.8931,87.9229,97711.0
2025-03-05 15:50:00,88.65,88.67,88.37,88.65,385683.0,87.9229,87.9427,87.6452,87.9229,385683.0
2025-03-06 09:30:00,88.25,88.62,87.56,87.64,252229.0,87.5262,87.8931,86.8418,86.9212,252229.0
2025-03-06 09:40:00,87.65,87.85,87.4,87.42,93288.0,86.9311,87.1294,86.6831,86.703,93288.0
2025-03-06 09:50:00,87.39,87.57,87.23,87.28,74350.0,86.6732,86.8517,86.5145,86.5641,74350.0
2025-03-06 10:00:00,87.28,87.38,87.09,87.28,60394.0,86.5641,86.6633,86.3757,86.5641,60394.0
2025-03-06 10:10:00,87.29,87.65,87.26,87.49,61859.0,86.574,86.9311,86.5443,86.7724,61859.0
2025-03-06 10:20:00,87.45,87.57,87.35,87.57,47841.0,86.7327,86.8517,86.6335,86.8517,47841.0
2025-03-06 10:30:00,87.6,87.83,87.57,87.7,97264.0,86.8815,87.1096,86.8517,86.9807,97264.0
2025-03-06 10:40:00,87.69,87.93,87.63,87.93,42401.0,86.9708,87.2088,86.9112,87.2088,42401.0
2025-03-06 10:50:00,87.95,88.0,87.7,87.78,92940.0,87.2286,87.2782,86.9807,87.06,92940.0
2025-03-06 11:00:00,87.8,87.99,87.78,87.91,32376.0,87.0798,87.2683,87.06,87.1889,32376.0
2025-03-06 11:10:00,87.9,88.18,87.89,88.12,37909.0,87.179,87.4567,87.1691,87.3972,37909.0
2025-03-06 11:20:00,88.13,88.25,88.09,88.13,40634.0,87.4071,87.5262,87.3675,87.4071,40634.0
2025-03-06 11:30:00,88.15,88.38,88.12,88.22,69038.0,87.427,87.6551,87.3972,87.4964,69038.0
2025-03-06 11:40:00,88.21,88.3,88.06,88.24,43977.0,87.4865,87.5757,87.3377,87.5162,43977.0
2025-03-06 11:50:00,88.25,88.26,88.06,88.09,131302.0,87.5262,87.5361,87.3377,87.3675,131302.0
2025-03-06 12:00:00,88.09,88.15,88.01,88.1,127586.0,87.3675,87.427,87.2881,87.3774,127586.0
2025-03-06 12:10:00,88.1,88.24,87.95,88.2,51575.0,87.3774,87.5162,87.2286,87.4766,51575.0
2025-03-06 12:20:00,88.2,88.33,88.1,88.11,71779.0,87.4766,87.6055,87.3774,87.3873,71779.0
2025-03-06 12:30:00,88.11,88.28,88.02,88.28,52221.0,87.3873,87.5559,87.298,87.5559,52221.0
2025-03-06 12:40:00,88.28,88.47,88.24,88.3,52090.0,87.5559,87.7444,87.5162,87.5757,52090.0
2025-03-06 12:50:00,88.3,88.5,88.28,88.43,57511.0,87.5757,87.7741,87.5559,87.7047,57511.0
2025-03-06 13:00:00,88.44,88.47,88.26,88.28,30837.0,87.7146,87.7444,87.5361,87.5559,30837.0
2025-03-06 13:10:00,88.28,88.31,88.17,88.26,46194.0,87.5559,87.5857,87.4468,87.5361,46194.0
2025-03-06 13:20:00,88.26,88.38,88.22,88.32,70431.0,87.5361,87.6551,87.4964,87.5956,70431.0
2025-03-06 13:30:00,88.32,88.47,88.27,88.47,70747.0,87.5956,87.7444,87.546,87.7444,70747.0
2025-03-06 13:40:00,88.47,88.49,88.3,88.4,72932.0,87.7444,87.7642,87.5757,87.6749,72932.0
2025-03-06 13:50:00,88.4,88.64,88.39,88.51,86543.0,87.6749,87.913,87.665,87.784,86543.0
2025-03-06 14:00:00,88.51,88.56,88.29,88.29,62752.0,87.784,87.8336,87.5658,87.5658,62752.0
2025-03-06 14:10:00,88.32,88.61,88.31,88.59,45416.0,87.5956,87.8832,87.5857,87.8634,45416.0
2025-03-06 14:20:00,88.59,88.67,88.52,88.67,41596.0,87.8634,87.9427,87.7939,87.9427,41596.0
2025-03-06 14:30:00,88.65,88.73,88.62,88.69,44235.0,87.9229,88.0022,87.8931,87.9625,44235.0
2025-03-06 14:40:00,88.7,88.85,88.66,88.72,47581.0,87.9725,88.1212,87.9328,87.9923,47581.0
2025-03-06 14:50:00,88.73,88.75,88.36,88.45,54439.0,88.0022,88.0221,87.6353,87.7245,54439.0
2025-03-06 15:00:00,88.45,88.54,88.34,88.44,65745.0,87.7245,87.8138,87.6154,87.7146,65745.0
2025-03-06 15:10:00,88.44,88.84,88.38,88.72,132757.0,87.7146,88.1113,87.6551,87.9923,132757.0
2025-03-06 15:20:00,88.72,88.86,88.68,88.85,50552.0,87.9923,88.1312,87.9526,88.1212,50552.0
2025-03-06 15:30:00,88.86,89.1,88.85,89.06,114683.0,88.1312,88.3692,88.1212,88.3295,114683.0
2025-03-06 15:40:00,89.08,89.16,88.88,89.05,195483.0,88.3494,88.4287,88.151,88.3196,195483.0
2025-03-06 15:50:00,89.06,89.06,88.65,88.74,349893.0,88.3295,88.3295,87.9229,88.0121,349893.0
2025-03-07 09:30:00,88.55,89.73,88.52,89.51,157925.0,87.8237,88.994,87.7939,88.7758,157925.0
2025-03-07 09:40:00,89.54,90.02,89.46,89.92,138945.0,88.8056,89.2816,88.7262,89.1825,138945.0
2025-03-07 09:50:00,89.92,89.92,89.51,89.79,56700.0,89.1825,89.1825,88.7758,89.0535,56700.0
2025-03-07 10:00:00,89.72,89.89,89.62,89.84,51347.0,88.9841,89.1527,88.8849,89.1031,51347.0
2025-03-07 10:10:00,89.78,89.96,89.68,89.96,33842.0,89.0436,89.2221,88.9444,89.2221,33842.0
2025-03-07 10:20:00,89.95,90.39,89.94,90.28,53395.0,89.2122,89.6486,89.2023,89.5395,53395.0
2025-03-07 10:30:00,90.31,90.41,90.18,90.3,69973.0,89.5693,89.6684,89.4403,89.5593,69973.0
2025-03-07 10:40:00,90.3,90.45,90.2,90.22,55272.0,89.5593,89.7081,89.4602,89.48,55272.0
2025-03-07 10:50:00,90.22,90.26,89.82,89.83,116028.0,89.48,89.5197,89.0833,89.0932,116028.0
2025-03-07 11:00:00,89.83,89.97,89.8,89.95,35699.0,89.0932,89.2321,89.0634,89.2122,35699.0
2025-03-07 11:10:00,89.93,90.11,89.93,90.08,66960.0,89.1924,89.3709,89.1924,89.3411,66960.0
2025-03-07 11:20:00,90.08,90.21,90.02,90.12,110624.0,89.3411,89.4701,89.2816,89.3808,110624.0
2025-03-07 11:30:00,90.14,90.68,90.11,90.68,134004.0,89.4007,89.9362,89.3709,89.9362,134004.0
2025-03-07 11:40:00,90.68,90.91,90.6,90.64,125443.0,89.9362,90.1643,89.8569,89.8966,125443.0
2025-03-07 11:50:00,90.65,91.01,90.65,90.99,135892.0,89.9065,90.2635,89.9065,90.2437,135892.0
2025-03-07 12:00:00,90.99,91.08,90.9,90.92,115036.0,90.2437,90.3329,90.1544,90.1743,115036.0
2025-03-07 12:10:00,90.95,91.25,90.88,91.11,107731.0,90.204,90.5016,90.1346,90.3627,107731.0
2025-03-07 12:20:00,91.11,91.43,91.08,91.2,192370.0,90.3627,90.6801,90.3329,90.452,192370.0
2025-03-07 12:30:00,91.2,91.5,91.18,91.47,108398.0,90.452,90.7495,90.4321,90.7197,108398.0
2025-03-07 12:40:00,91.48,91.6,91.38,91.4,66277.0,90.7297,90.8487,90.6305,90.6503,66277.0
2025-03-07 12:50:00,91.42,91.53,91.36,91.47,125234.0,90.6702,90.7793,90.6106,90.7197,125234.0
2025-03-07 13:00:00,91.47,91.63,91.43,91.57,101354.0,90.7197,90.8784,90.6801,90.8189,101354.0
2025-03-07 13:10:00,91.59,91.67,91.52,91.67,84479.0,90.8388,90.9181,90.7693,90.9181,84479.0
2025-03-07 13:20:00,91.68,91.72,91.48,91.5,114899.0,90.928,90.9677,90.7297,90.7495,114899.0
2025-03-07 13:30:00,91.52,91.77,91.5,91.72,103507.0,90.7693,91.0173,90.7495,90.9677,103507.0
2025-03-07 13:40:00,91.71,91.73,91.5,91.64,89620.0,90.9578,90.9776,90.7495,90.8884,89620.0
2025-03-07 13:50:00,91.64,91.68,91.53,91.61,51712.0,90.8884,90.928,90.7793,90.8586,51712.0
2025-03-07 14:00:00,91.61,91.72,91.58,91.66,62811.0,90.8586,90.9677,90.8288,90.9082,62811.0
2025-03-07 14:10:00,91.66,91.76,91.57,91.64,81239.0,90.9082,91.0074,90.8189,90.8884,81239.0
2025-03-07 14:20:00,91.64,91.65,91.5,91.51,51906.0,90.8884,90.8983,90.7495,90.7594,51906.0
2025-03-07 14:30:00,91.5,91.56,91.42,91.51,67097.0,90.7495,90.809,90.6702,90.7594,67097.0
2025-03-07 14:40:00,91.51,91.61,91.41,91.41,49363.0,90.7594,90.8586,90.6602,90.6602,49363.0
2025-03-07 14:50:00,91.41,91.46,91.23,91.31,50631.0,90.6602,90.7098,90.4817,90.5611,50631.0
2025-03-07 15:00:00,91.3,91.47,91.15,91.45,115372.0,90.5511,90.7197,90.4024,90.6999,115372.0
2025-03-07 15:10:00,91.46,91.47,91.26,91.31,72374.0,90.7098,90.7197,90.5115,90.5611,72374.0
2025-03-07 15:20:00,91.31,91.41,91.25,91.4,90763.0,90.5611,90.6602,90.5016,90.6503,90763.0
2025-03-07 15:30:00,91.4,91.59,91.25,91.31,153449.0,90.6503,90.8388,90.5016,90.5611,153449.0
2025-03-07 15:40:00,91.31,91.43,91.09,91.41,202544.0,90.5611,90.6801,90.3429,90.6602,202544.0
2025-03-07 15:50:00,91.39,91.67,91.37,91.39,489218.0,90.6404,90.9181,90.6206,90.6404,489218.0
2025-03-10 09:30:00,91.45,92.42,91.2,92.36,237571.0,90.6999,91.662,90.452,91.6024,237571.0
2025-03-10 09:40:00,92.36,92.83,92.23,92.32,155122.0,91.6024,92.0686,91.4735,91.5628,155122.0
2025-03-10 09:50:00,92.29,92.59,92.14,92.47,163105.0,91.533,91.8306,91.3843,91.7115,163105.0
2025-03-10 10:00:00,92.47,92.83,92.47,92.59,141912.0,91.7115,92.0686,91.7115,91.8306,141912.0
2025-03-10 10:10:00,92.59,92.71,92.52,92.61,81520.0,91.8306,91.9496,91.7611,91.8504,81520.0
2025-03-10 10:20:00,92.6,93.01,92.58,92.98,87196.0,91.8405,92.2471,91.8206,92.2174,87196.0
2025-03-10 10:30:00,93.01,93.14,92.7,92.73,102479.0,92.2471,92.376,91.9397,91.9694,102479.0
2025-03-10 10:40:00,92.7,93.28,92.63,93.23,142998.0,91.9397,92.5149,91.8702,92.4653,142998.0
2025-03-10 10:50:00,93.24,93.38,93.04,93.35,151767.0,92.4752,92.6141,92.2769,92.5843,151767.0
2025-03-10 11:00:00,93.35,93.48,93.07,93.22,93635.0,92.5843,92.7133,92.3066,92.4554,93635.0
2025-03-10 11:10:00,93.24,93.3,92.89,92.98,59727.0,92.4752,92.5347,92.1281,92.2174,59727.0
2025-03-10 11:20:00,92.96,93.0,92.64,92.72,115289.0,92.1975,92.2372,91.8802,91.9595,115289.0
2025-03-10 11:30:00,92.74,92.77,92.13,92.18,103083.0,91.9793,92.0091,91.3743,91.4239,103083.0
2025-03-10 11:40:00,92.18,92.18,91.63,91.87,103826.0,91.4239,91.4239,90.8784,91.1165,103826.0
2025-03-10 11:50:00,91.84,92.14,91.82,92.09,66187.0,91.0867,91.3843,91.0669,91.3347,66187.0
2025-03-10 12:00:00,92.1,92.31,91.98,92.21,66457.0,91.3446,91.5529,91.2256,91.4537,66457.0
2025-03-10 12:10:00,92.2,92.33,92.19,92.28,36797.0,91.4438,91.5727,91.4338,91.5231,36797.0
2025-03-10 12:20:00,92.29,92.5,92.24,92.46,46260.0,91.533,91.7413,91.4834,91.7016,46260.0
2025-03-10 12:30:00,92.47,92.68,92.38,92.67,42816.0,91.7115,91.9198,91.6223,91.9099,42816.0
2025-03-10 12:40:00,92.68,92.92,92.62,92.86,62833.0,91.9198,92.1579,91.8603,92.0983,62833.0
2025-03-10 12:50:00,92.84,92.89,92.73,92.86,44026.0,92.0785,92.1281,91.9694,92.0983,44026.0
2025-03-10 13:00:00,92.86,93.02,92.83,92.96,49052.0,92.0983,92.257,92.0686,92.1975,49052.0
2025-03-10 13:10:00,92.95,93.02,92.89,92.89,74823.0,92.1876,92.257,92.1281,92.1281,74823.0
2025-03-10 13:20:00,92.89,92.95,92.79,92.92,50669.0,92.1281,92.1876,92.0289,92.1579,50669.0
2025-03-10 13:30:00,92.94,93.04,92.89,93.03,73852.0,92.1777,92.2769,92.1281,92.267,73852.0
2025-03-10 13:40:00,93.02,93.15,93.0,93.03,96924.0,92.257,92.386,92.2372,92.267,96924.0
2025-03-10 13:50:00,93.03,93.11,93.01,93.09,53108.0,92.267,92.3463,92.2471,92.3265,53108.0
2025-03-10 14:00:00,93.09,93.17,92.92,93.04,54710.0,92.3265,92.4058,92.1579,92.2769,54710.0
2025-03-10 14:10:00,93.05,93.11,92.71,92.89,64344.0,92.2868,92.3463,91.9496,92.1281,64344.0
2025-03-10 14:20:00,92.88,92.89,92.63,92.67,50520.0,92.1182,92.1281,91.8702,91.9099,50520.0
2025-03-10 14:30:00,92.64,92.66,92.37,92.39,53628.0,91.8802,91.9,91.6124,91.6322,53628.0
2025-03-10 14:40:00,92.38,92.41,92.11,92.17,47446.0,91.6223,91.652,91.3545,91.414,47446.0
2025-03-10 14:50:00,92.17,92.25,92.1,92.13,58858.0,91.414,91.4933,91.3446,91.3743,58858.0
2025-03-10 15:00:00,92.12,92.17,91.93,92.01,103981.0,91.3644,91.414,91.176,91.2553,103981.0
2025-03-10 15:10:00,92.02,92.06,91.74,92.06,80761.0,91.2652,91.3049,90.9875,91.3049,80761.0
2025-03-10 15:20:00,92.04,92.43,92.0,92.28,111402.0,91.2851,91.6719,91.2454,91.5231,111402.0
2025-03-10 15:30:00,92.28,92.53,92.21,92.49,126870.0,91.5231,91.7711,91.4537,91.7314,126870.0
2025-03-10 15:40:00,92.5,92.75,92.48,92.56,177066.0,91.7413,91.9892,91.7215,91.8008,177066.0
2025-03-10 15:50:00,92.58,93.01,92.54,92.98,673479.0,91.8206,92.2471,91.781,92.2174,673479.0
2025-03-11 09:30:00,92.5,92.68,91.98,92.37,165291.0,91.7413,91.9198,91.2256,91.6124,165291.0
2025-03-11 09:40:00,92.38,92.49,91.9,92.0,51813.0,91.6223,91.7314,91.1462,91.2454,51813.0
2025-03-11 09:50:00,91.96,92.29,91.7,91.8,56580.0,91.2057,91.533,90.9479,91.047,56580.0
2025-03-11 10:00:00,91.77,91.86,91.19,91.26,86261.0,91.0173,91.1065,90.442,90.5115,86261.0
2025-03-11 10:10:00,91.22,91.57,91.16,91.37,50542.0,90.4718,90.8189,90.4123,90.6206,50542.0
2025-03-11 10:20:00,91.37,92.05,91.29,91.93,132982.0,90.6206,91.295,90.5412,91.176,132982.0
2025-03-11 10:30:00,91.9,91.91,91.46,91.48,44200.0,91.1462,91.1561,90.7098,90.7297,44200.0
2025-03-11 10:40:00,91.45,91.52,91.18,91.33,47328.0,90.6999,90.7693,90.4321,90.5809,47328.0
2025-03-11 10:50:00,91.35,91.39,91.08,91.27,64267.0,90.6007,90.6404,90.3329,90.5214,64267.0
2025-03-11 11:00:00,91.25,91.41,90.99,91.07,109618.0,90.5016,90.6602,90.2437,90.323,109618.0
2025-03-11 11:10:00,91.09,91.6,91.09,91.51,55323.0,90.3429,90.8487,90.3429,90.7594,55323.0
2025-03-11 11:20:00,91.52,91.56,91.14,91.21,77204.0,90.7693,90.809,90.3925,90.4619,77204.0
2025-03-11 11:30:00,91.19,91.29,91.05,91.19,101779.0,90.442,90.5412,90.3032,90.442,101779.0
2025-03-11 11:40:00,91.2,91.42,91.14,91.15,108993.0,90.452,90.6702,90.3925,90.4024,108993.0
2025-03-11 11:50:00,91.18,91.22,91.05,91.14,83439.0,90.4321,90.4718,90.3032,90.3925,83439.0
2025-03-11 12:00:00,91.15,91.21,91.04,91.06,52514.0,90.4024,90.4619,90.2933,90.3131,52514.0
2025-03-11 12:10:00,91.06,91.06,90.56,90.59,82820.0,90.3131,90.3131,89.8172,89.847,82820.0
2025-03-11 12:20:00,90.59,90.65,90.51,90.64,82625.0,89.847,89.9065,89.7676,89.8966,82625.0
2025-03-11 12:30:00,90.65,90.83,90.55,90.55,59117.0,89.9065,90.085,89.8073,89.8073,59117.0
2025-03-11 12:40:00,90.55,90.7,90.55,90.57,43028.0,89.8073,89.9561,89.8073,89.8271,43028.0
2025-03-11 12:50:00,90.55,90.63,90.26,90.41,71677.0,89.8073,89.8866,89.5197,89.6684,71677.0
2025-03-11 13:00:00,90.42,90.43,90.24,90.34,29384.0,89.6784,89.6883,89.4998,89.599,29384.0
2025-03-11 13:10:00,90.34,90.44,90.31,90.41,34926.0,89.599,89.6982,89.5693,89.6684,34926.0
2025-03-11 13:20:00,90.41,90.45,90.33,90.45,38243.0,89.6684,89.7081,89.5891,89.7081,38243.0
2025-03-11 13:30:00,90.45,90.51,90.16,90.19,97307.0,89.7081,89.7676,89.4205,89.4502,97307.0
2025-03-11 13:40:00,90.18,90.31,90.11,90.24,69653.0,89.4403,89.5693,89.3709,89.4998,69653.0
2025-03-11 13:50:00,90.24,90.32,90.16,90.23,54736.0,89.4998,89.5792,89.4205,89.4899,54736.0
2025-03-11 14:00:00,90.25,90.51,90.25,90.3,59005.0,89.5098,89.7676,89.5098,89.5593,59005.0
2025-03-11 14:10:00,90.3,90.34,90.2,90.31,61883.0,89.5593,89.599,89.4602,89.5693,61883.0
2025-03-11 14:20:00,90.31,90.39,90.28,90.35,53679.0,89.5693,89.6486,89.5395,89.6089,53679.0
2025-03-11 14:30:00,90.34,90.48,90.26,90.48,64889.0,89.599,89.7379,89.5197,89.7379,64889.0
2025-03-11 14:40:00,90.48,90.78,90.47,90.63,65084.0,89.7379,90.0354,89.7279,89.8866,65084.0
2025-03-11 14:50:00,90.64,90.7,90.51,90.61,68589.0,89.8966,89.9561,89.7676,89.8668,68589.0
2025-03-11 15:00:00,90.61,90.7,90.44,90.51,81686.0,89.8668,89.9561,89.6982,89.7676,81686.0
2025-03-11 15:10:00,90.53,90.73,90.47,90.66,77716.0,89.7875,89.9858,89.7279,89.9164,77716.0
2025-03-11 15:20:00,90.66,90.68,90.22,90.3,81270.0,89.9164,89.9362,89.48,89.5593,81270.0
2025-03-11 15:30:00,90.3,90.72,90.26,90.37,93036.0,89.5593,89.9759,89.5197,89.6288,93036.0
2025-03-11 15:40:00,90.39,90.43,90.25,90.33,97936.0,89.6486,89.6883,89.5098,89.5891,97936.0
2025-03-11 15:50:00,90.34,90.42,89.96,90.09,529552.0,89.599,89.6784,89.2221,89.3511,529552.0
2025-03-12 09:30:00,89.42,89.61,88.72,88.89,172151.0,88.6866,88.875,87.9923,88.1609,172151.0
2025-03-12 09:40:00,88.89,89.07,88.7,88.97,105065.0,88.1609,88.3394,87.9725,88.2403,105065.0
2025-03-12 09:50:00,88.93,89.02,88.66,88.76,97301.0,88.2006,88.2898,87.9328,88.032,97301.0
2025-03-12 10:00:00,88.76,89.22,88.74,89.06,61748.0,88.032,88.4882,88.0121,88.3295,61748.0
2025-03-12 10:10:00,89.05,89.2,88.96,89.05,75447.0,88.3196,88.4684,88.2303,88.3196,75447.0
2025-03-12 10:20:00,89.05,89.16,88.94,89.04,86591.0,88.3196,88.4287,88.2105,88.3097,86591.0
2025-03-12 10:30:00,89.04,89.14,88.92,89.0,54519.0,88.3097,88.4089,88.1907,88.27,54519.0
2025-03-12 10:40:00,89.0,89.0,88.58,88.6,46799.0,88.27,88.27,87.8535,87.8733,46799.0
2025-03-12 10:50:00,88.59,88.72,88.37,88.56,79776.0,87.8634,87.9923,87.6452,87.8336,79776.0
2025-03-12 11:00:00,88.56,88.71,88.44,88.45,53621.0,87.8336,87.9824,87.7146,87.7245,53621.0
2025-03-12 11:10:00,88.45,88.68,88.3,88.54,110694.0,87.7245,87.9526,87.5757,87.8138,110694.0
2025-03-12 11:20:00,88.56,88.83,88.52,88.75,117028.0,87.8336,88.1014,87.7939,88.0221,117028.0
2025-03-12 11:30:00,88.75,88.75,88.57,88.61,141325.0,88.0221,88.0221,87.8435,87.8832,141325.0
2025-03-12 11:40:00,88.61,88.73,88.53,88.6,47112.0,87.8832,88.0022,87.8039,87.8733,47112.0
2025-03-12 11:50:00,88.6,88.7,88.49,88.65,140671.0,87.8733,87.9725,87.7642,87.9229,140671.0
2025-03-12 12:00:00,88.67,88.77,88.52,88.68,27453.0,87.9427,88.0419,87.7939,87.9526,27453.0
2025-03-12 12:10:00,88.67,88.77,88.57,88.74,34796.0,87.9427,88.0419,87.8435,88.0121,34796.0
2025-03-12 12:20:00,88.74,88.77,88.59,88.62,20649.0,88.0121,88.0419,87.8634,87.8931,20649.0
2025-03-12 12:30:00,88.62,88.76,88.59,88.61,30570.0,87.8931,88.032,87.8634,87.8832,30570.0
2025-03-12 12:40:00,88.64,88.69,88.49,88.67,34713.0,87.913,87.9625,87.7642,87.9427,34713.0
2025-03-12 12:50:00,88.67,88.68,88.55,88.59,28429.0,87.9427,87.9526,87.8237,87.8634,28429.0
2025-03-12 13:00:00,88.59,88.81,88.55,88.78,25958.0,87.8634,88.0816,87.8237,88.0518,25958.0
2025-03-12 13:10:00,88.78,88.81,88.67,88.77,35187.0,88.0518,88.0816,87.9427,88.0419,35187.0
2025-03-12 13:20:00,88.75,88.91,88.73,88.91,20808.0,88.0221,88.1807,88.0022,88.1807,20808.0
2025-03-12 13:30:00,88.9,89.12,88.8,89.09,29060.0,88.1708,88.389,88.0716,88.3593,29060.0
2025-03-12 13:40:00,89.1,89.13,88.98,89.09,102334.0,88.3692,88.3989,88.2502,88.3593,102334.0
2025-03-12 13:50:00,89.09,89.2,89.06,89.12,51270.0,88.3593,88.4684,88.3295,88.389,51270.0
2025-03-12 14:00:00,89.12,89.22,89.04,89.19,68806.0,88.389,88.4882,88.3097,88.4584,68806.0
2025-03-12 14:10:00,89.19,89.42,89.13,89.2,52699.0,88.4584,88.6866,88.3989,88.4684,52699.0
2025-03-12 14:20:00,89.22,89.3,89.21,89.23,37599.0,88.4882,88.5675,88.4783,88.4981,37599.0
2025-03-12 14:30:00,89.24,89.33,89.17,89.18,59784.0,88.508,88.5973,88.4386,88.4485,59784.0
2025-03-12 14:40:00,89.2,89.37,89.18,89.27,38767.0,88.4684,88.637,88.4485,88.5378,38767.0
2025-03-12 14:50:00,89.26,89.34,89.23,89.23,27732.0,88.5279,88.6072,88.4981,88.4981,27732.0
2025-03-12 15:00:00,89.23,89.23,89.02,89.13,55108.0,88.4981,88.4981,88.2898,88.3989,55108.0
2025-03-12 15:10:00,89.13,89.19,88.92,89.0,37224.0,88.3989,88.4584,88.1907,88.27,37224.0
2025-03-12 15:20:00,88.99,89.05,88.83,89.01,45540.0,88.2601,88.3196,88.1014,88.2799,45540.0
2025-03-12 15:30:00,89.02,89.07,88.82,88.9,71919.0,88.2898,88.3394,88.0915,88.1708,71919.0
2025-03-12 15:40:00,88.92,89.1,88.79,88.91,81507.0,88.1907,88.3692,88.0617,88.1807,81507.0
2025-03-12 15:50:00,88.9,88.92,88.61,88.67,341428.0,88.1708,88.1907,87.8832,87.9427,341428.0
2025-03-13 09:30:00,89.11,89.65,88.68,89.42,77090.0,88.3791,88.9147,87.9526,88.6866,77090.0
2025-03-13 09:40:00,89.33,89.73,89.32,89.48,43623.0,88.5973,88.994,88.5874,88.7461,43623.0
2025-03-13 09:50:00,89.47,89.87,89.28,89.79,48141.0,88.7362,89.1329,88.5477,89.0535,48141.0
2025-03-13 10:00:00,89.8,90.0,89.54,89.55,66233.0,89.0634,89.2618,88.8056,88.8155,66233.0
2025-03-13 10:10:00,89.59,89.87,89.25,89.32,213249.0,88.8552,89.1329,88.518,88.5874,213249.0
2025-03-13 10:20:00,89.31,89.32,89.12,89.23,20079.0,88.5775,88.5874,88.389,88.4981,20079.0
2025-03-13 10:30:00,89.27,89.36,89.15,89.16,41104.0,88.5378,88.6271,88.4188,88.4287,41104.0
2025-03-13 10:40:00,89.18,89.41,89.17,89.24,62800.0,88.4485,88.6766,88.4386,88.508,62800.0
2025-03-13 10:50:00,89.24,89.24,88.86,89.0,36378.0,88.508,88.508,88.1312,88.27,36378.0
2025-03-13 11:00:00,89.01,89.01,88.76,88.81,81096.0,88.2799,88.2799,88.032,88.0816,81096.0
2025-03-13 11:10:00,88.81,88.99,88.76,88.92,34748.0,88.0816,88.2601,88.032,88.1907,34748.0
2025-03-13 11:20:00,88.95,89.07,88.9,89.0,20448.0,88.2204,88.3394,88.1708,88.27,20448.0
2025-03-13 11:30:00,89.01,89.09,88.95,88.95,32199.0,88.2799,88.3593,88.2204,88.2204,32199.0
2025-03-13 11:40:00,88.95,89.13,88.9,89.0,33172.0,88.2204,88.3989,88.1708,88.27,33172.0
2025-03-13 11:50:00,89.01,89.01,88.76,88.93,22075.0,88.2799,88.2799,88.032,88.2006,22075.0
2025-03-13 12:00:00,88.93,89.32,88.91,89.26,40133.0,88.2006,88.5874,88.1807,88.5279,40133.0
2025-03-13 12:10:00,89.31,89.36,89.13,89.29,25566.0,88.5775,88.6271,88.3989,88.5576,25566.0
2025-03-13 12:20:00,89.25,89.28,89.06,89.07,50345.0,88.518,88.5477,88.3295,88.3394,50345.0
2025-03-13 12:30:00,89.06,89.23,89.01,89.16,23522.0,88.3295,88.4981,88.2799,88.4287,23522.0
2025-03-13 12:40:00,89.15,89.21,89.08,89.14,34096.0,88.4188,88.4783,88.3494,88.4089,34096.0
2025-03-13 12:50:00,89.1,89.21,89.07,89.18,24868.0,88.3692,88.4783,88.3394,88.4485,24868.0
2025-03-13 13:00:00,89.18,89.34,89.17,89.25,25283.0,88.4485,88.6072,88.4386,88.518,25283.0
2025-03-13 13:10:00,89.24,89.36,89.17,89.34,29226.0,88.508,88.6271,88.4386,88.6072,29226.0
2025-03-13 13:20:00,89.36,89.43,89.27,89.33,33381.0,88.6271,88.6965,88.5378,88.5973,33381.0
2025-03-13 13:30:00,89.33,89.37,89.22,89.32,42729.0,88.5973,88.637,88.4882,88.5874,42729.0
2025-03-13 13:40:00,89.37,89.39,89.29,89.34,20882.0,88.637,88.6568,88.5576,88.6072,20882.0
2025-03-13 13:50:00,89.37,89.4,89.22,89.25,38812.0,88.637,88.6667,88.4882,88.518,38812.0
2025-03-13 14:00:00,89.25,89.38,89.22,89.25,41550.0,88.518,88.6469,88.4882,88.518,41550.0
2025-03-13 14:10:00,89.25,89.34,89.18,89.18,27787.0,88.518,88.6072,88.4485,88.4485,27787.0
2025-03-13 14:20:00,89.18,89.24,89.03,89.12,26726.0,88.4485,88.508,88.2998,88.389,26726.0
2025-03-13 14:30:00,89.14,89.32,89.13,89.28,36730.0,88.4089,88.5874,88.3989,88.5477,36730.0
2025-03-13 14:40:00,89.29,89.32,89.2,89.27,31183.0,88.5576,88.5874,88.4684,88.5378,31183.0
2025-03-13 14:50:00,89.27,89.28,89.16,89.23,30056.0,88.5378,88.5477,88.4287,88.4981,30056.0
2025-03-13 15:00:00,89.23,89.31,89.14,89.22,30689.0,88.4981,88.5775,88.4089,88.4882,30689.0
2025-03-13 15:10:00,89.22,89.41,89.22,89.35,41509.0,88.4882,88.6766,88.4882,88.6171,41509.0
2025-03-13 15:20:00,89.36,89.36,89.23,89.28,39216.0,88.6271,88.6271,88.4981,88.5477,39216.0
2025-03-13 15:30:00,89.27,89.46,89.27,89.35,72626.0,88.5378,88.7262,88.5378,88.6171,72626.0
2025-03-13 15:40:00,89.36,89.55,89.36,89.41,85206.0,88.6271,88.8155,88.6271,88.6766,85206.0
2025-03-13 15:50:00,89.42,89.76,89.41,89.61,294041.0,88.6866,89.0238,88.6766,88.875,294041.0
2025-03-14 09:30:00,89.36,89.59,88.78,89.43,64198.0,88.6271,88.8552,88.0518,88.6965,64198.0
2025-03-14 09:40:00,89.4,89.81,89.39,89.77,31221.0,88.6667,89.0734,88.6568,89.0337,31221.0
2025-03-14 09:50:00,89.78,89.93,89.65,89.92,26976.0,89.0436,89.1924,88.9147,89.1825,26976.0
2025-03-14 10:00:00,89.94,90.03,89.64,89.95,49363.0,89.2023,89.2916,88.9048,89.2122,49363.0
2025-03-14 10:10:00,89.93,90.0,89.76,89.92,29841.0,89.1924,89.2618,89.0238,89.1825,29841.0
2025-03-14 10:20:00,89.96,90.2,89.96,90.09,19152.0,89.2221,89.4602,89.2221,89.3511,19152.0
2025-03-14 10:30:00,90.06,90.14,89.95,89.97,28708.0,89.3213,89.4007,89.2122,89.2321,28708.0
2025-03-14 10:40:00,89.97,89.99,89.88,89.97,17901.0,89.2321,89.2519,89.1428,89.2321,17901.0
2025-03-14 10:50:00,89.95,90.01,89.87,89.96,21175.0,89.2122,89.2717,89.1329,89.2221,21175.0
2025-03-14 11:00:00,89.99,90.05,89.91,90.01,23561.0,89.2519,89.3114,89.1725,89.2717,23561.0
2025-03-14 11:10:00,90.01,90.14,89.91,90.0,54829.0,89.2717,89.4007,89.1725,89.2618,54829.0
2025-03-14 11:20:00,90.04,90.16,90.0,90.05,16581.0,89.3015,89.4205,89.2618,89.3114,16581.0
2025-03-14 11:30:00,90.1,90.23,90.07,90.13,39071.0,89.361,89.4899,89.3312,89.3907,39071.0
2025-03-14 11:40:00,90.1,90.25,90.07,90.18,45880.0,89.361,89.5098,89.3312,89.4403,45880.0
2025-03-14 11:50:00,90.16,90.26,90.15,90.23,31766.0,89.4205,89.5197,89.4106,89.4899,31766.0
2025-03-14 12:00:00,90.26,90.3,90.14,90.14,19531.0,89.5197,89.5593,89.4007,89.4007,19531.0
2025-03-14 12:10:00,90.14,90.21,90.11,90.15,23236.0,89.4007,89.4701,89.3709,89.4106,23236.0
2025-03-14 12:20:00,90.15,90.17,89.95,89.99,31789.0,89.4106,89.4304,89.2122,89.2519,31789.0
2025-03-14 12:30:00,89.99,90.07,89.84,90.03,31369.0,89.2519,89.3312,89.1031,89.2916,31369.0
2025-03-14 12:40:00,90.03,90.08,89.95,89.95,27683.0,89.2916,89.3411,89.2122,89.2122,27683.0
2025-03-14 12:50:00,89.95,90.01,89.89,89.89,20663.0,89.2122,89.2717,89.1527,89.1527,20663.0
2025-03-14 13:00:00,89.9,90.1,89.9,90.03,14891.0,89.1626,89.361,89.1626,89.2916,14891.0
2025-03-14 13:10:00,90.02,90.03,89.92,89.93,14490.0,89.2816,89.2916,89.1825,89.1924,14490.0
2025-03-14 13:20:00,89.94,90.03,89.93,89.96,16578.0,89.2023,89.2916,89.1924,89.2221,16578.0
2025-03-14 13:30:00,89.96,90.02,89.93,90.02,19380.0,89.2221,89.2816,89.1924,89.2816,19380.0
2025-03-14 13:40:00,90.02,90.04,89.91,90.04,18087.0,89.2816,89.3015,89.1725,89.3015,18087.0
2025-03-14 13:50:00,90.04,90.07,89.92,89.92,20366.0,89.3015,89.3312,89.1825,89.1825,20366.0
2025-03-14 14:00:00,89.93,90.08,89.91,90.04,30916.0,89.1924,89.3411,89.1725,89.3015,30916.0
2025-03-14 14:10:00,90.05,90.07,89.99,90.0,15532.0,89.3114,89.3312,89.2519,89.2618,15532.0
2025-03-14 14:20:00,90.0,90.0,89.93,89.96,13884.0,89.2618,89.2618,89.1924,89.2221,13884.0
2025-03-14 14:30:00,89.98,90.1,89.98,90.09,15497.0,89.242,89.361,89.242,89.3511,15497.0
2025-03-14 14:40:00,90.1,90.13,90.01,90.04,24349.0,89.361,89.3907,89.2717,89.3015,24349.0
2025-03-14 14:50:00,90.05,90.08,89.96,89.99,20852.0,89.3114,89.3411,89.2221,89.2519,20852.0
2025-03-14 15:00:00,89.99,90.03,89.94,90.01,17473.0,89.2519,89.2916,89.2023,89.2717,17473.0
2025-03-14 15:10:00,90.02,90.02,89.91,89.98,23862.0,89.2816,89.2816,89.1725,89.242,23862.0
2025-03-14 15:20:00,89.98,90.19,89.97,90.17,34858.0,89.242,89.4502,89.2321,89.4304,34858.0
2025-03-14 15:30:00,90.18,90.28,90.12,90.12,56602.0,89.4403,89.5395,89.3808,89.3808,56602.0
2025-03-14 15:40:00,90.11,90.25,90.07,90.16,52014.0,89.3709,89.5098,89.3312,89.4205,52014.0
2025-03-14 15:50:00,90.16,90.54,90.16,90.38,340382.0,89.4205,89.7974,89.4205,89.6387,340382.0
2025-03-17 09:30:00,90.35,90.5,89.86,90.11,91814.0,89.6089,89.7577,89.123,89.3709,91814.0
2025-03-17 09:40:00,90.11,90.56,90.03,90.55,31054.0,89.3709,89.8172,89.2916,89.8073,31054.0
2025-03-17 09:50:00,90.58,90.84,90.36,90.78,42032.0,89.837,90.0949,89.6189,90.0354,42032.0
2025-03-17 10:00:00,90.82,91.01,90.67,91.0,130532.0,90.0751,90.2635,89.9263,90.2536,130532.0
2025-03-17 10:10:00,91.0,91.14,90.95,91.08,81911.0,90.2536,90.3925,90.204,90.3329,81911.0
2025-03-17 10:20:00,91.04,91.25,91.04,91.19,37753.0,90.2933,90.5016,90.2933,90.442,37753.0
2025-03-17 10:30:00,91.18,91.24,91.06,91.13,57538.0,90.4321,90.4916,90.3131,90.3825,57538.0
2025-03-17 10:40:00,91.06,91.26,91.0,91.24,26746.0,90.3131,90.5115,90.2536,90.4916,26746.0
2025-03-17 10:50:00,91.22,91.41,91.13,91.15,55454.0,90.4718,90.6602,90.3825,90.4024,55454.0
2025-03-17 11:00:00,91.15,91.41,91.13,91.14,44627.0,90.4024,90.6602,90.3825,90.3925,44627.0
2025-03-17 11:10:00,91.16,91.19,90.99,91.03,27550.0,90.4123,90.442,90.2437,90.2834,27550.0
2025-03-17 11:20:00,91.01,91.17,90.98,91.11,18109.0,90.2635,90.4222,90.2338,90.3627,18109.0
2025-03-17 11:30:00,91.1,91.11,90.86,90.97,28522.0,90.3528,90.3627,90.1148,90.2238,28522.0
2025-03-17 11:40:00,90.94,90.94,90.8,90.83,20936.0,90.1941,90.1941,90.0552,90.085,20936.0
2025-03-17 11:50:00,90.81,90.97,90.79,90.84,29548.0,90.0652,90.2238,90.0453,90.0949,29548.0
2025-03-17 12:00:00,90.82,91.06,90.8,90.98,16338.0,90.0751,90.3131,90.0552,90.2338,16338.0
2025-03-17 12:10:00,90.98,91.0,90.78,90.9,28980.0,90.2338,90.2536,90.0354,90.1544,28980.0
2025-03-17 12:20:00,90.91,91.02,90.85,90.98,18947.0,90.1643,90.2734,90.1048,90.2338,18947.0
2025-03-17 12:30:00,90.96,91.01,90.87,90.91,17411.0,90.2139,90.2635,90.1247,90.1643,17411.0
2025-03-17 12:40:00,90.9,90.99,90.87,90.87,14742.0,90.1544,90.2437,90.1247,90.1247,14742.0
2025-03-17 12:50:00,90.86,91.08,90.85,91.01,15962.0,90.1148,90.3329,90.1048,90.2635,15962.0
2025-03-17 13:00:00,91.0,91.16,90.99,91.12,19058.0,90.2536,90.4123,90.2437,90.3726,19058.0
2025-03-17 13:10:00,91.12,91.26,91.11,91.24,22983.0,90.3726,90.5115,90.3627,90.4916,22983.0
2025-03-17 13:20:00,91.26,91.27,91.16,91.22,14863.0,90.5115,90.5214,90.4123,90.4718,14863.0
2025-03-17 13:30:00,91.22,91.25,91.04,91.06,34512.0,90.4718,90.5016,90.2933,90.3131,34512.0
2025-03-17 13:40:00,91.08,91.11,90.99,91.06,29201.0,90.3329,90.3627,90.2437,90.3131,29201.0
2025-03-17 13:50:00,91.07,91.17,91.07,91.11,22900.0,90.323,90.4222,90.323,90.3627,22900.0
2025-03-17 14:00:00,91.12,91.31,91.11,91.27,23272.0,90.3726,90.5611,90.3627,90.5214,23272.0
2025-03-17 14:10:00,91.25,91.32,91.18,91.18,33035.0,90.5016,90.571,90.4321,90.4321,33035.0
2025-03-17 14:20:00,91.17,91.17,90.86,90.86,24395.0,90.4222,90.4222,90.1148,90.1148,24395.0
2025-03-17 14:30:00,90.85,90.94,90.81,90.86,17502.0,90.1048,90.1941,90.0652,90.1148,17502.0
2025-03-17 14:40:00,90.86,90.91,90.79,90.85,22729.0,90.1148,90.1643,90.0453,90.1048,22729.0
2025-03-17 14:50:00,90.88,90.95,90.83,90.86,20325.0,90.1346,90.204,90.085,90.1148,20325.0
2025-03-17 15:00:00,90.84,90.86,90.66,90.68,28575.0,90.0949,90.1148,89.9164,89.9362,28575.0
2025-03-17 15:10:00,90.68,90.68,90.46,90.55,41634.0,89.9362,89.9362,89.718,89.8073,41634.0
2025-03-17 15:20:00,90.55,90.57,90.47,90.52,31636.0,89.8073,89.8271,89.7279,89.7775,31636.0
2025-03-17 15:30:00,90.5,90.59,90.4,90.43,79062.0,89.7577,89.847,89.6585,89.6883,79062.0
2025-03-17 15:40:00,90.43,90.71,90.38,90.6,95281.0,89.6883,89.966,89.6387,89.8569,95281.0
2025-03-17 15:50:00,90.59,90.72,90.46,90.57,258109.0,89.847,89.9759,89.718,89.8271,258109.0
2025-03-18 09:30:00,90.13,90.47,89.9,89.92,106277.0,89.3907,89.7279,89.1626,89.1825,106277.0
2025-03-18 09:40:00,89.97,90.14,89.7,89.81,22565.0,89.2321,89.4007,88.9643,89.0734,22565.0
2025-03-18 09:50:00,89.86,90.02,89.73,89.86,26934.0,89.123,89.2816,88.994,89.123,26934.0
2025-03-18 10:00:00,89.93,90.05,89.74,89.78,60753.0,89.1924,89.3114,89.0039,89.0436,60753.0
2025-03-18 10:10:00,89.84,89.86,89.66,89.8,72937.0,89.1031,89.123,88.9246,89.0634,72937.0
2025-03-18 10:20:00,89.89,89.9,89.69,89.73,25897.0,89.1527,89.1626,88.9543,88.994,25897.0
2025-03-18 10:30:00,89.73,89.92,89.73,89.88,41304.0,88.994,89.1825,88.994,89.1428,41304.0
2025-03-18 10:40:00,89.88,90.16,89.85,90.16,33198.0,89.1428,89.4205,89.113,89.4205,33198.0
2025-03-18 10:50:00,90.14,90.22,90.0,90.17,49863.0,89.4007,89.48,89.2618,89.4304,49863.0
2025-03-18 11:00:00,90.19,90.27,90.1,90.26,30871.0,89.4502,89.5296,89.361,89.5197,30871.0
2025-03-18 11:10:00,90.27,90.27,90.09,90.2,31677.0,89.5296,89.5296,89.3511,89.4602,31677.0
2025-03-18 11:20:00,90.21,90.21,90.04,90.06,130968.0,89.4701,89.4701,89.3015,89.3213,130968.0
2025-03-18 11:30:00,90.03,90.08,89.86,89.92,26888.0,89.2916,89.3411,89.123,89.1825,26888.0
2025-03-18 11:40:00,89.96,89.99,89.79,89.87,28664.0,89.2221,89.2519,89.0535,89.1329,28664.0
2025-03-18 11:50:00,89.85,89.89,89.74,89.76,18368.0,89.113,89.1527,89.0039,89.0238,18368.0
2025-03-18 12:00:00,89.77,89.94,89.73,89.91,45384.0,89.0337,89.2023,88.994,89.1725,45384.0
2025-03-18 12:10:00,89.92,90.07,89.92,90.01,18774.0,89.1825,89.3312,89.1825,89.2717,18774.0
2025-03-18 12:20:00,90.01,90.09,89.91,90.06,17086.0,89.2717,89.3511,89.1725,89.3213,17086.0
2025-03-18 12:30:00,90.08,90.15,90.02,90.1,31828.0,89.3411,89.4106,89.2816,89.361,31828.0
2025-03-18 12:40:00,90.11,90.17,90.01,90.07,12298.0,89.3709,89.4304,89.2717,89.3312,12298.0
2025-03-18 12:50:00,90.08,90.09,89.99,90.0,13495.0,89.3411,89.3511,89.2519,89.2618,13495.0
2025-03-18 13:00:00,89.98,90.04,89.96,89.97,11625.0,89.242,89.3015,89.2221,89.2321,11625.0
2025-03-18 13:10:00,90.0,90.0,89.89,89.9,71942.0,89.2618,89.2618,89.1527,89.1626,71942.0
2025-03-18 13:20:00,89.97,90.11,89.95,90.1,25434.0,89.2321,89.3709,89.2122,89.361,25434.0
2025-03-18 13:30:00,90.08,90.12,90.03,90.04,18052.0,89.3411,89.3808,89.2916,89.3015,18052.0
2025-03-18 13:40:00,90.04,90.15,90.04,90.15,12655.0,89.3015,89.4106,89.3015,89.4106,12655.0
2025-03-18 13:50:00,90.16,90.17,90.05,90.05,11498.0,89.4205,89.4304,89.3114,89.3114,11498.0
2025-03-18 14:00:00,90.06,90.11,90.03,90.09,16477.0,89.3213,89.3709,89.2916,89.3511,16477.0
2025-03-18 14:10:00,90.08,90.19,90.03,90.12,20510.0,89.3411,89.4502,89.2916,89.3808,20510.0
2025-03-18 14:20:00,90.11,90.16,89.97,90.0,12086.0,89.3709,89.4205,89.2321,89.2618,12086.0
2025-03-18 14:30:00,90.02,90.05,89.98,89.98,16016.0,89.2816,89.3114,89.242,89.242,16016.0
2025-03-18 14:40:00,89.99,90.01,89.92,89.94,24067.0,89.2519,89.2717,89.1825,89.2023,24067.0
2025-03-18 14:50:00,89.95,90.01,89.88,89.89,25936.0,89.2122,89.2717,89.1428,89.1527,25936.0
2025-03-18 15:00:00,89.89,89.89,89.69,89.77,90994.0,89.1527,89.1527,88.9543,89.0337,90994.0
2025-03-18 15:10:00,89.77,89.91,89.77,89.91,20104.0,89.0337,89.1725,89.0337,89.1725,20104.0
2025-03-18 15:20:00,89.89,90.02,89.84,90.02,34456.0,89.1527,89.2816,89.1031,89.2816,34456.0
2025-03-18 15:30:00,90.01,90.1,89.9,90.09,38419.0,89.2717,89.361,89.1626,89.3511,38419.0
2025-03-18 15:40:00,90.09,90.18,90.05,90.12,97595.0,89.3511,89.4403,89.3114,89.3808,97595.0
2025-03-18 15:50:00,90.14,90.35,90.09,90.25,256598.0,89.4007,89.6089,89.3511,89.5098,256598.0
2025-03-19 09:30:00,90.0,90.49,89.87,90.13,109096.0,89.2618,89.7478,89.1329,89.3907,109096.0
2025-03-19 09:40:00,90.16,90.35,90.07,90.15,15958.0,89.4205,89.6089,89.3312,89.4106,15958.0
2025-03-19 09:50:00,90.14,90.28,90.02,90.09,33015.0,89.4007,89.5395,89.2816,89.3511,33015.0
2025-03-19 10:00:00,90.06,90.06,89.83,89.98,48833.0,89.3213,89.3213,89.0932,89.242,48833.0
2025-03-19 10:10:00,89.89,89.97,89.72,89.77,31285.0,89.1527,89.2321,88.9841,89.0337,31285.0
2025-03-19 10:20:00,89.79,89.85,89.63,89.66,97502.0,89.0535,89.113,88.8948,88.9246,97502.0
2025-03-19 10:30:00,89.67,89.82,89.58,89.61,41742.0,88.9345,89.0833,88.8452,88.875,41742.0
2025-03-19 10:40:00,89.56,89.75,89.55,89.6,27592.0,88.8254,89.0139,88.8155,88.8651,27592.0
2025-03-19 10:50:00,89.6,89.63,89.44,89.48,16047.0,88.8651,88.8948,88.7064,88.7461,16047.0
2025-03-19 11:00:00,89.49,89.55,89.31,89.39,16998.0,88.756,88.8155,88.5775,88.6568,16998.0
2025-03-19 11:10:00,89.4,89.42,89.31,89.33,16015.0,88.6667,88.6866,88.5775,88.5973,16015.0
2025-03-19 11:20:00,89.34,89.38,89.27,89.33,22560.0,88.6072,88.6469,88.5378,88.5973,22560.0
2025-03-19 11:30:00,89.36,89.44,89.35,89.4,16578.0,88.6271,88.7064,88.6171,88.6667,16578.0
2025-03-19 11:40:00,89.41,89.48,89.34,89.47,23617.0,88.6766,88.7461,88.6072,88.7362,23617.0
2025-03-19 11:50:00,89.45,89.59,89.45,89.54,23629.0,88.7163,88.8552,88.7163,88.8056,23629.0
2025-03-19 12:00:00,89.55,89.72,89.55,89.6,19045.0,88.8155,88.9841,88.8155,88.8651,19045.0
2025-03-19 12:10:00,89.62,89.74,89.62,89.72,24719.0,88.8849,89.0039,88.8849,88.9841,24719.0
2025-03-19 12:20:00,89.71,89.72,89.64,89.71,15844.0,88.9742,88.9841,88.9048,88.9742,15844.0
2025-03-19 12:30:00,89.71,89.8,89.66,89.69,28462.0,88.9742,89.0634,88.9246,88.9543,28462.0
2025-03-19 12:40:00,89.69,89.72,89.6,89.72,23161.0,88.9543,88.9841,88.8651,88.9841,23161.0
2025-03-19 12:50:00,89.73,89.76,89.68,89.69,13057.0,88.994,89.0238,88.9444,88.9543,13057.0
2025-03-19 13:00:00,89.69,89.75,89.62,89.69,12914.0,88.9543,89.0139,88.8849,88.9543,12914.0
2025-03-19 13:10:00,89.68,89.79,89.65,89.79,28788.0,88.9444,89.0535,88.9147,89.0535,28788.0
2025-03-19 13:20:00,89.78,89.78,89.7,89.7,37667.0,89.0436,89.0436,88.9643,88.9643,37667.0
2025-03-19 13:30:00,89.69,89.79,89.65,89.79,20021.0,88.9543,89.0535,88.9147,89.0535,20021.0
2025-03-19 13:40:00,89.78,89.78,89.64,89.67,15070.0,89.0436,89.0436,88.9048,88.9345,15070.0
2025-03-19 13:50:00,89.66,89.69,89.58,89.59,20831.0,88.9246,88.9543,88.8452,88.8552,20831.0
2025-03-19 14:00:00,89.61,89.68,89.51,89.67,39865.0,88.875,88.9444,88.7758,88.9345,39865.0
2025-03-19 14:10:00,89.72,89.73,89.52,89.55,27964.0,88.9841,88.994,88.7857,88.8155,27964.0
2025-03-19 14:20:00,89.56,89.68,89.56,89.64,21370.0,88.8254,88.9444,88.8254,88.9048,21370.0
2025-03-19 14:30:00,89.63,89.68,89.51,89.52,28371.0,88.8948,88.9444,88.7758,88.7857,28371.0
2025-03-19 14:40:00,89.53,89.77,89.53,89.74,17097.0,88.7957,89.0337,88.7957,89.0039,17097.0
2025-03-19 14:50:00,89.73,89.73,89.57,89.62,49990.0,88.994,88.994,88.8353,88.8849,49990.0
2025-03-19 15:00:00,89.62,89.68,89.5,89.63,37499.0,88.8849,88.9444,88.7659,88.8948,37499.0
2025-03-19 15:10:00,89.64,89.76,89.59,89.7,43121.0,88.9048,89.0238,88.8552,88.9643,43121.0
2025-03-19 15:20:00,89.7,89.81,89.61,89.78,45703.0,88.9643,89.0734,88.875,89.0436,45703.0
2025-03-19 15:30:00,89.79,89.86,89.57,89.59,54103.0,89.0535,89.123,88.8353,88.8552,54103.0
2025-03-19 15:40:00,89.59,89.82,89.57,89.76,48840.0,88.8552,89.0833,88.8353,89.0238,48840.0
2025-03-19 15:50:00,89.76,89.84,89.59,89.62,305119.0,89.0238,89.1031,88.8552,88.8849,305119.0
2025-03-20 09:30:00,89.92,89.98,89.6,89.6,178564.0,89.1825,89.242,88.8651,88.8651,178564.0
2025-03-20 09:40:00,89.66,89.99,89.6,89.76,33255.0,88.9246,89.2519,88.8651,89.0238,33255.0
2025-03-20 09:50:00,89.73,89.75,89.54,89.54,19474.0,88.994,89.0139,88.8056,88.8056,19474.0
2025-03-20 10:00:00,89.53,89.7,89.39,89.6,28484.0,88.7957,88.9643,88.6568,88.8651,28484.0
2025-03-20 10:10:00,89.61,89.67,89.26,89.36,32212.0,88.875,88.9345,88.5279,88.6271,32212.0
2025-03-20 10:20:00,89.34,89.48,89.14,89.44,270003.0,88.6072,88.7461,88.4089,88.7064,270003.0
2025-03-20 10:30:00,89.44,89.49,89.25,89.32,69017.0,88.7064,88.756,88.518,88.5874,69017.0
2025-03-20 10:40:00,89.34,89.35,89.24,89.29,36389.0,88.6072,88.6171,88.508,88.5576,36389.0
2025-03-20 10:50:00,89.31,89.47,89.25,89.41,26501.0,88.5775,88.7362,88.518,88.6766,26501.0
2025-03-20 11:00:00,89.42,89.46,89.2,89.37,46442.0,88.6866,88.7262,88.4684,88.637,46442.0
2025-03-20 11:10:00,89.39,89.43,89.32,89.4,25193.0,88.6568,88.6965,88.5874,88.6667,25193.0
2025-03-20 11:20:00,89.38,89.4,89.31,89.39,31374.0,88.6469,88.6667,88.5775,88.6568,31374.0
2025-03-20 11:30:00,89.38,89.38,89.21,89.3,28036.0,88.6469,88.6469,88.4783,88.5675,28036.0
2025-03-20 11:40:00,89.28,89.34,89.24,89.27,22739.0,88.5477,88.6072,88.508,88.5378,22739.0
2025-03-20 11:50:00,89.28,89.46,89.25,89.44,26578.0,88.5477,88.7262,88.518,88.7064,26578.0
2025-03-20 12:00:00,89.43,89.5,89.35,89.38,34185.0,88.6965,88.7659,88.6171,88.6469,34185.0
2025-03-20 12:10:00,89.36,89.39,89.27,89.35,20158.0,88.6271,88.6568,88.5378,88.6171,20158.0
2025-03-20 12:20:00,89.36,89.45,89.33,89.43,26197.0,88.6271,88.7163,88.5973,88.6965,26197.0
2025-03-20 12:30:00,89.45,89.51,89.42,89.42,36026.0,88.7163,88.7758,88.6866,88.6866,36026.0
2025-03-20 12:40:00,89.44,89.53,89.41,89.46,20458.0,88.7064,88.7957,88.6766,88.7262,20458.0
2025-03-20 12:50:00,89.45,89.49,89.39,89.45,13846.0,88.7163,88.756,88.6568,88.7163,13846.0
2025-03-20 13:00:00,89.45,89.56,89.41,89.56,45309.0,88.7163,88.8254,88.6766,88.8254,45309.0
2025-03-20 13:10:00,89.55,89.57,89.49,89.5,23890.0,88.8155,88.8353,88.756,88.7659,23890.0
2025-03-20 13:20:00,89.52,89.52,89.37,89.41,27667.0,88.7857,88.7857,88.637,88.6766,27667.0
2025-03-20 13:30:00,89.41,89.45,89.32,89.45,34676.0,88.6766,88.7163,88.5874,88.7163,34676.0
2025-03-20 13:40:00,89.44,89.48,89.42,89.45,18837.0,88.7064,88.7461,88.6866,88.7163,18837.0
2025-03-20 13:50:00,89.45,89.49,89.39,89.41,12941.0,88.7163,88.756,88.6568,88.6766,12941.0
2025-03-20 14:00:00,89.4,89.49,89.36,89.49,51214.0,88.6667,88.756,88.6271,88.756,51214.0
2025-03-20 14:10:00,89.5,89.55,89.47,89.55,28268.0,88.7659,88.8155,88.7362,88.8155,28268.0
2025-03-20 14:20:00,89.55,89.66,89.54,89.61,26032.0,88.8155,88.9246,88.8056,88.875,26032.0
2025-03-20 14:30:00,89.6,89.62,89.51,89.59,28434.0,88.8651,88.8849,88.7758,88.8552,28434.0
2025-03-20 14:40:00,89.6,89.62,89.53,89.56,22518.0,88.8651,88.8849,88.7957,88.8254,22518.0
2025-03-20 14:50:00,89.55,89.61,89.52,89.58,33650.0,88.8155,88.875,88.7857,88.8452,33650.0
2025-03-20 15:00:00,89.58,89.64,89.48,89.5,51986.0,88.8452,88.9048,88.7461,88.7659,51986.0
2025-03-20 15:10:00,89.49,89.6,89.49,89.56,34427.0,88.756,88.8651,88.756,88.8254,34427.0
2025-03-20 15:20:00,89.57,89.69,89.56,89.63,35938.0,88.8353,88.9543,88.8254,88.8948,35938.0
2025-03-20 15:30:00,89.63,89.82,89.61,89.7,54418.0,88.8948,89.0833,88.875,88.9643,54418.0
2025-03-20 15:40:00,89.69,89.8,89.66,89.78,74049.0,88.9543,89.0634,88.9246,89.0436,74049.0
2025-03-20 15:50:00,89.79,90.06,89.79,89.94,454805.0,89.0535,89.3213,89.0535,89.2023,454805.0
2025-03-21 09:30:00,89.84,90.54,89.71,90.48,1292497.0,89.1031,89.7974,88.9742,89.7379,1292497.0
2025-03-21 09:40:00,90.38,90.67,89.77,89.82,38346.0,89.6387,89.9263,89.0337,89.0833,38346.0
2025-03-21 09:50:00,89.82,90.02,89.61,89.98,26291.0,89.0833,89.2816,88.875,89.242,26291.0
2025-03-21 10:00:00,89.98,89.98,89.44,89.47,44442.0,89.242,89.242,88.7064,88.7362,44442.0
2025-03-21 10:10:00,89.47,89.74,89.4,89.62,28730.0,88.7362,89.0039,88.6667,88.8849,28730.0
2025-03-21 10:20:00,89.57,89.62,89.45,89.48,17024.0,88.8353,88.8849,88.7163,88.7461,17024.0
2025-03-21 10:30:00,89.51,89.53,89.2,89.35,54880.0,88.7758,88.7957,88.4684,88.6171,54880.0
2025-03-21 10:40:00,89.29,89.32,89.15,89.3,46164.0,88.5576,88.5874,88.4188,88.5675,46164.0
2025-03-21 10:50:00,89.3,89.4,89.24,89.34,38295.0,88.5675,88.6667,88.508,88.6072,38295.0
2025-03-21 11:00:00,89.37,89.48,89.31,89.44,47164.0,88.637,88.7461,88.5775,88.7064,47164.0
2025-03-21 11:10:00,89.44,89.46,89.22,89.36,29832.0,88.7064,88.7262,88.4882,88.6271,29832.0
2025-03-21 11:20:00,89.36,89.41,89.28,89.36,17914.0,88.6271,88.6766,88.5477,88.6271,17914.0
2025-03-21 11:30:00,89.32,89.42,89.29,89.35,14307.0,88.5874,88.6866,88.5576,88.6171,14307.0
2025-03-21 11:40:00,89.33,89.36,89.21,89.25,22887.0,88.5973,88.6271,88.4783,88.518,22887.0
2025-03-21 11:50:00,89.23,89.3,89.19,89.25,34943.0,88.4981,88.5675,88.4584,88.518,34943.0
2025-03-21 12:00:00,89.24,89.36,89.23,89.35,12485.0,88.508,88.6271,88.4981,88.6171,12485.0
2025-03-21 12:10:00,89.33,89.37,89.28,89.31,12066.0,88.5973,88.637,88.5477,88.5775,12066.0
2025-03-21 12:20:00,89.33,89.36,89.28,89.33,15558.0,88.5973,88.6271,88.5477,88.5973,15558.0
2025-03-21 12:30:00,89.33,89.33,89.17,89.24,27324.0,88.5973,88.5973,88.4386,88.508,27324.0
2025-03-21 12:40:00,89.25,89.34,89.23,89.31,13257.0,88.518,88.6072,88.4981,88.5775,13257.0
2025-03-21 12:50:00,89.3,89.38,89.27,89.34,25622.0,88.5675,88.6469,88.5378,88.6072,25622.0
2025-03-21 13:00:00,89.34,89.43,89.34,89.43,26215.0,88.6072,88.6965,88.6072,88.6965,26215.0
2025-03-21 13:10:00,89.43,89.53,89.36,89.43,23329.0,88.6965,88.7957,88.6271,88.6965,23329.0
2025-03-21 13:20:00,89.41,89.44,89.33,89.41,15025.0,88.6766,88.7064,88.5973,88.6766,15025.0
2025-03-21 13:30:00,89.39,89.41,89.33,89.35,25136.0,88.6568,88.6766,88.5973,88.6171,25136.0
2025-03-21 13:40:00,89.37,89.56,89.33,89.52,29610.0,88.637,88.8254,88.5973,88.7857,29610.0
2025-03-21 13:50:00,89.53,89.58,89.49,89.5,26235.0,88.7957,88.8452,88.756,88.7659,26235.0
2025-03-21 14:00:00,89.51,89.52,89.3,89.4,64567.0,88.7758,88.7857,88.5675,88.6667,64567.0
2025-03-21 14:10:00,89.4,89.44,89.3,89.31,40551.0,88.6667,88.7064,88.5675,88.5775,40551.0
2025-03-21 14:20:00,89.31,89.42,89.16,89.21,104954.0,88.5775,88.6866,88.4287,88.4783,104954.0
2025-03-21 14:30:00,89.2,89.25,89.14,89.21,47030.0,88.4684,88.518,88.4089,88.4783,47030.0
2025-03-21 14:40:00,89.21,89.21,89.02,89.11,93100.0,88.4783,88.4783,88.2898,88.3791,93100.0
2025-03-21 14:50:00,89.1,89.11,88.97,88.97,49178.0,88.3692,88.3791,88.2403,88.2403,49178.0
2025-03-21 15:00:00,88.97,88.97,88.75,88.86,79241.0,88.2403,88.2403,88.0221,88.1312,79241.0
2025-03-21 15:10:00,88.85,88.9,88.78,88.88,48339.0,88.1212,88.1708,88.0518,88.151,48339.0
2025-03-21 15:20:00,88.88,88.97,88.83,88.89,58116.0,88.151,88.2403,88.1014,88.1609,58116.0
2025-03-21 15:30:00,88.89,89.0,88.78,88.95,70869.0,88.1609,88.27,88.0518,88.2204,70869.0
2025-03-21 15:40:00,88.94,89.16,88.93,89.09,125636.0,88.2105,88.4287,88.2006,88.3593,125636.0
2025-03-21 15:50:00,89.09,89.37,88.9,89.36,681249.0,88.3593,88.637,88.1708,88.6271,681249.0
2025-03-24 09:30:00,89.16,89.78,88.77,89.48,82795.0,88.4287,89.0436,88.0419,88.7461,82795.0
2025-03-24 09:40:00,89.49,89.82,89.41,89.8,44299.0,88.756,89.0833,88.6766,89.0634,44299.0
2025-03-24 09:50:00,89.84,89.88,89.64,89.71,27411.0,89.1031,89.1428,88.9048,88.9742,27411.0
2025-03-24 10:00:00,89.69,90.1,89.67,90.1,45660.0,88.9543,89.361,88.9345,89.361,45660.0
2025-03-24 10:10:00,90.09,90.14,89.88,89.9,39365.0,89.3511,89.4007,89.1428,89.1626,39365.0
2025-03-24 10:20:00,89.9,89.93,89.53,89.56,20928.0,89.1626,89.1924,88.7957,88.8254,20928.0
2025-03-24 10:30:00,89.52,89.52,89.22,89.23,25059.0,88.7857,88.7857,88.4882,88.4981,25059.0
2025-03-24 10:40:00,89.26,89.31,89.15,89.24,43158.0,88.5279,88.5775,88.4188,88.508,43158.0
2025-03-24 10:50:00,89.22,89.3,89.17,89.26,45344.0,88.4882,88.5675,88.4386,88.5279,45344.0
2025-03-24 11:00:00,89.24,89.28,89.02,89.02,44153.0,88.508,88.5477,88.2898,88.2898,44153.0
2025-03-24 11:10:00,89.04,89.15,89.03,89.05,15948.0,88.3097,88.4188,88.2998,88.3196,15948.0
2025-03-24 11:20:00,89.08,89.25,89.07,89.24,15339.0,88.3494,88.518,88.3394,88.508,15339.0
2025-03-24 11:30:00,89.24,89.4,89.23,89.38,11803.0,88.508,88.6667,88.4981,88.6469,11803.0
2025-03-24 11:40:00,89.38,89.47,89.32,89.4,19218.0,88.6469,88.7362,88.5874,88.6667,19218.0
2025-03-24 11:50:00,89.41,89.53,89.4,89.5,18708.0,88.6766,88.7957,88.6667,88.7659,18708.0
2025-03-24 12:00:00,89.52,89.52,89.41,89.41,13656.0,88.7857,88.7857,88.6766,88.6766,13656.0
2025-03-24 12:10:00,89.4,89.56,89.4,89.48,15211.0,88.6667,88.8254,88.6667,88.7461,15211.0
2025-03-24 12:20:00,89.49,89.54,89.47,89.5,20108.0,88.756,88.8056,88.7362,88.7659,20108.0
2025-03-24 12:30:00,89.45,89.5,89.32,89.32,32311.0,88.7163,88.7659,88.5874,88.5874,32311.0
2025-03-24 12:40:00,89.3,89.39,89.27,89.29,20754.0,88.5675,88.6568,88.5378,88.5576,20754.0
2025-03-24 12:50:00,89.29,89.29,89.21,89.24,12602.0,88.5576,88.5576,88.4783,88.508,12602.0
2025-03-24 13:00:00,89.26,89.31,89.11,89.13,8742.0,88.5279,88.5775,88.3791,88.3989,8742.0
2025-03-24 13:10:00,89.13,89.29,89.11,89.25,15308.0,88.3989,88.5576,88.3791,88.518,15308.0
2025-03-24 13:20:00,89.26,89.28,89.17,89.18,17174.0,88.5279,88.5477,88.4386,88.4485,17174.0
2025-03-24 13:30:00,89.23,89.34,89.21,89.28,58013.0,88.4981,88.6072,88.4783,88.5477,58013.0
2025-03-24 13:40:00,89.3,89.35,89.3,89.33,12955.0,88.5675,88.6171,88.5675,88.5973,12955.0
2025-03-24 13:50:00,89.34,89.37,89.28,89.31,26141.0,88.6072,88.637,88.5477,88.5775,26141.0
2025-03-24 14:00:00,89.31,89.31,89.14,89.22,15344.0,88.5775,88.5775,88.4089,88.4882,15344.0
2025-03-24 14:10:00,89.22,89.22,89.13,89.14,27980.0,88.4882,88.4882,88.3989,88.4089,27980.0
2025-03-24 14:20:00,89.14,89.16,89.01,89.03,25665.0,88.4089,88.4287,88.2799,88.2998,25665.0
2025-03-24 14:30:00,89.02,89.07,88.95,89.05,37576.0,88.2898,88.3394,88.2204,88.3196,37576.0
2025-03-24 14:40:00,89.04,89.14,89.04,89.07,34548.0,88.3097,88.4089,88.3097,88.3394,34548.0
2025-03-24 14:50:00,89.08,89.15,89.01,89.02,31286.0,88.3494,88.4188,88.2799,88.2898,31286.0
2025-03-24 15:00:00,89.04,89.06,88.86,88.87,52631.0,88.3097,88.3295,88.1312,88.1411,52631.0
2025-03-24 15:10:00,88.87,88.9,88.8,88.87,23731.0,88.1411,88.1708,88.0716,88.1411,23731.0
2025-03-24 15:20:00,88.87,89.0,88.86,89.0,45406.0,88.1411,88.27,88.1312,88.27,45406.0
2025-03-24 15:30:00,89.01,89.04,88.88,88.99,67040.0,88.2799,88.3097,88.151,88.2601,67040.0
2025-03-24 15:40:00,89.01,89.07,88.94,89.07,53811.0,88.2799,88.3394,88.2105,88.3394,53811.0
2025-03-24 15:50:00,89.07,89.15,88.77,88.85,295420.0,88.3394,88.4188,88.0419,88.1212,295420.0
2025-03-25 09:30:00,88.92,88.92,87.72,87.99,166931.0,88.1907,88.1907,87.0005,87.2683,166931.0
2025-03-25 09:40:00,87.99,88.28,87.74,88.23,45797.0,87.2683,87.5559,87.0203,87.5063,45797.0
2025-03-25 09:50:00,88.28,88.34,87.85,87.85,81587.0,87.5559,87.6154,87.1294,87.1294,81587.0
2025-03-25 10:00:00,87.85,88.21,87.78,87.95,61269.0,87.1294,87.4865,87.06,87.2286,61269.0
2025-03-25 10:10:00,87.97,87.98,87.68,87.73,82455.0,87.2485,87.2584,86.9608,87.0104,82455.0
2025-03-25 10:20:00,87.74,88.09,87.74,88.03,22648.0,87.0203,87.3675,87.0203,87.308,22648.0
2025-03-25 10:30:00,88.0,88.02,87.8,87.82,82735.0,87.2782,87.298,87.0798,87.0997,82735.0
2025-03-25 10:40:00,87.83,87.83,87.47,87.74,58176.0,87.1096,87.1096,86.7526,87.0203,58176.0
2025-03-25 10:50:00,87.75,87.95,87.63,87.92,44172.0,87.0303,87.2286,86.9112,87.1989,44172.0
2025-03-25 11:00:00,87.92,87.95,87.77,87.81,30009.0,87.1989,87.2286,87.0501,87.0898,30009.0
2025-03-25 11:10:00,87.81,88.0,87.79,87.92,18565.0,87.0898,87.2782,87.0699,87.1989,18565.0
2025-03-25 11:20:00,87.92,87.92,87.56,87.59,47513.0,87.1989,87.1989,86.8418,86.8716,47513.0
2025-03-25 11:30:00,87.57,87.7,87.56,87.7,25846.0,86.8517,86.9807,86.8418,86.9807,25846.0
2025-03-25 11:40:00,87.7,87.78,87.68,87.76,24677.0,86.9807,87.06,86.9608,87.0402,24677.0
2025-03-25 11:50:00,87.74,87.82,87.71,87.71,36669.0,87.0203,87.0997,86.9906,86.9906,36669.0
2025-03-25 12:00:00,87.7,87.74,87.52,87.53,27615.0,86.9807,87.0203,86.8021,86.8121,27615.0
2025-03-25 12:10:00,87.53,87.61,87.41,87.42,41996.0,86.8121,86.8914,86.693,86.703,41996.0
2025-03-25 12:20:00,87.42,87.6,87.4,87.58,38152.0,86.703,86.8815,86.6831,86.8617,38152.0
2025-03-25 12:30:00,87.58,87.72,87.58,87.69,19789.0,86.8617,87.0005,86.8617,86.9708,19789.0
2025-03-25 12:40:00,87.7,87.76,87.67,87.73,14076.0,86.9807,87.0402,86.9509,87.0104,14076.0
2025-03-25 12:50:00,87.73,87.81,87.72,87.76,19692.0,87.0104,87.0898,87.0005,87.0402,19692.0
2025-03-25 13:00:00,87.77,87.82,87.72,87.82,13700.0,87.0501,87.0997,87.0005,87.0997,13700.0
2025-03-25 13:10:00,87.83,87.83,87.74,87.78,19896.0,87.1096,87.1096,87.0203,87.06,19896.0
2025-03-25 13:20:00,87.77,87.92,87.74,87.91,12157.0,87.0501,87.1989,87.0203,87.1889,12157.0
2025-03-25 13:30:00,87.91,87.92,87.83,87.88,21041.0,87.1889,87.1989,87.1096,87.1592,21041.0
2025-03-25 13:40:00,87.89,87.97,87.84,87.88,79997.0,87.1691,87.2485,87.1195,87.1592,79997.0
2025-03-25 13:50:00,87.88,88.0,87.88,87.89,129572.0,87.1592,87.2782,87.1592,87.1691,129572.0
2025-03-25 14:00:00,87.89,87.93,87.73,87.76,18750.0,87.1691,87.2088,87.0104,87.0402,18750.0
2025-03-25 14:10:00,87.77,87.83,87.71,87.73,15611.0,87.0501,87.1096,86.9906,87.0104,15611.0
2025-03-25 14:20:00,87.74,87.83,87.73,87.8,23297.0,87.0203,87.1096,87.0104,87.0798,23297.0
2025-03-25 14:30:00,87.82,87.85,87.78,87.85,23942.0,87.0997,87.1294,87.06,87.1294,23942.0
2025-03-25 14:40:00,87.84,87.85,87.8,87.8,20800.0,87.1195,87.1294,87.0798,87.0798,20800.0
2025-03-25 14:50:00,87.79,87.88,87.7,87.73,31252.0,87.0699,87.1592,86.9807,87.0104,31252.0
2025-03-25 15:00:00,87.73,87.73,87.59,87.66,49602.0,87.0104,87.0104,86.8716,86.941,49602.0
2025-03-25 15:10:00,87.66,87.7,87.56,87.61,27936.0,86.941,86.9807,86.8418,86.8914,27936.0
2025-03-25 15:20:00,87.61,87.62,87.51,87.58,33741.0,86.8914,86.9013,86.7922,86.8617,33741.0
2025-03-25 15:30:00,87.58,87.72,87.42,87.7,59247.0,86.8617,87.0005,86.703,86.9807,59247.0
2025-03-25 15:40:00,87.72,87.85,87.67,87.84,63443.0,87.0005,87.1294,86.9509,87.1195,63443.0
2025-03-25 15:50:00,87.83,87.86,87.56,87.73,284642.0,87.1096,87.1394,86.8418,87.0104,284642.0
2025-03-26 09:30:00,88.0,88.35,87.85,88.2,70820.0,87.2782,87.6253,87.1294,87.4766,70820.0
2025-03-26 09:40:00,88.22,88.39,88.2,88.38,28832.0,87.4964,87.665,87.4766,87.6551,28832.0
2025-03-26 09:50:00,88.39,88.56,88.29,88.5,23105.0,87.665,87.8336,87.5658,87.7741,23105.0
2025-03-26 10:00:00,88.48,88.76,88.3,88.49,24817.0,87.7543,88.032,87.5757,87.7642,24817.0
2025-03-26 10:10:00,88.46,88.63,88.44,88.61,12229.0,87.7344,87.903,87.7146,87.8832,12229.0
2025-03-26 10:20:00,88.59,88.88,88.58,88.64,45631.0,87.8634,88.151,87.8535,87.913,45631.0
2025-03-26 10:30:00,88.65,88.77,88.58,88.64,28008.0,87.9229,88.0419,87.8535,87.913,28008.0
2025-03-26 10:40:00,88.61,88.73,88.6,88.69,21580.0,87.8832,88.0022,87.8733,87.9625,21580.0
2025-03-26 10:50:00,88.7,88.85,88.68,88.82,22122.0,87.9725,88.1212,87.9526,88.0915,22122.0
2025-03-26 11:00:00,88.83,88.88,88.77,88.84,19412.0,88.1014,88.151,88.0419,88.1113,19412.0
2025-03-26 11:10:00,88.85,88.86,88.67,88.68,30713.0,88.1212,88.1312,87.9427,87.9526,30713.0
2025-03-26 11:20:00,88.65,88.67,88.52,88.6,12319.0,87.9229,87.9427,87.7939,87.8733,12319.0
2025-03-26 11:30:00,88.6,88.62,88.48,88.59,17986.0,87.8733,87.8931,87.7543,87.8634,17986.0
2025-03-26 11:40:00,88.59,88.7,88.5,88.67,17745.0,87.8634,87.9725,87.7741,87.9427,17745.0
2025-03-26 11:50:00,88.67,88.83,88.65,88.77,37274.0,87.9427,88.1014,87.9229,88.0419,37274.0
2025-03-26 12:00:00,88.76,88.86,88.69,88.7,93122.0,88.032,88.1312,87.9625,87.9725,93122.0
2025-03-26 12:10:00,88.72,88.88,88.72,88.81,25572.0,87.9923,88.151,87.9923,88.0816,25572.0
2025-03-26 12:20:00,88.81,88.84,88.77,88.8,8500.0,88.0816,88.1113,88.0419,88.0716,8500.0
2025-03-26 12:30:00,88.81,88.87,88.76,88.87,27400.0,88.0816,88.1411,88.032,88.1411,27400.0
2025-03-26 12:40:00,88.86,88.94,88.8,88.84,24147.0,88.1312,88.2105,88.0716,88.1113,24147.0
2025-03-26 12:50:00,88.86,89.01,88.84,88.96,57935.0,88.1312,88.2799,88.1113,88.2303,57935.0
2025-03-26 13:00:00,88.96,89.15,88.95,89.15,24247.0,88.2303,88.4188,88.2204,88.4188,24247.0
2025-03-26 13:10:00,89.14,89.2,89.06,89.09,29013.0,88.4089,88.4684,88.3295,88.3593,29013.0
2025-03-26 13:20:00,89.1,89.18,89.03,89.16,20982.0,88.3692,88.4485,88.2998,88.4287,20982.0
2025-03-26 13:30:00,89.15,89.19,89.11,89.14,34475.0,88.4188,88.4584,88.3791,88.4089,34475.0
2025-03-26 13:40:00,89.13,89.17,89.02,89.04,26005.0,88.3989,88.4386,88.2898,88.3097,26005.0
2025-03-26 13:50:00,89.05,89.09,88.97,89.03,17037.0,88.3196,88.3593,88.2403,88.2998,17037.0
2025-03-26 14:00:00,89.01,89.17,88.99,89.11,18420.0,88.2799,88.4386,88.2601,88.3791,18420.0
2025-03-26 14:10:00,89.13,89.13,89.03,89.06,23782.0,88.3989,88.3989,88.2998,88.3295,23782.0
2025-03-26 14:20:00,89.05,89.08,89.01,89.03,12478.0,88.3196,88.3494,88.2799,88.2998,12478.0
2025-03-26 14:30:00,89.03,89.1,89.0,89.05,23706.0,88.2998,88.3692,88.27,88.3196,23706.0
2025-03-26 14:40:00,89.06,89.12,89.05,89.09,14973.0,88.3295,88.389,88.3196,88.3593,14973.0
2025-03-26 14:50:00,89.09,89.1,89.04,89.06,17872.0,88.3593,88.3692,88.3097,88.3295,17872.0
2025-03-26 15:00:00,89.06,89.06,88.93,89.02,23501.0,88.3295,88.3295,88.2006,88.2898,23501.0
2025-03-26 15:10:00,89.02,89.05,88.98,88.98,29080.0,88.2898,88.3196,88.2502,88.2502,29080.0
2025-03-26 15:20:00,88.98,89.08,88.98,89.02,41508.0,88.2502,88.3494,88.2502,88.2898,41508.0
2025-03-26 15:30:00,89.02,89.11,88.94,89.03,67013.0,88.2898,88.3791,88.2105,88.2998,67013.0
2025-03-26 15:40:00,89.03,89.12,88.98,89.1,67660.0,88.2998,88.389,88.2502,88.3692,67660.0
2025-03-26 15:50:00,89.11,89.13,88.96,89.05,350056.0,88.3791,88.3989,88.2303,88.3196,350056.0
2025-03-27 09:30:00,89.47,89.71,89.0,89.69,59544.0,88.7362,88.9742,88.27,88.9543,59544.0
2025-03-27 09:40:00,89.69,90.1,89.6,89.98,91402.0,88.9543,89.361,88.8651,89.242,91402.0
2025-03-27 09:50:00,89.96,90.03,89.81,89.89,54648.0,89.2221,89.2916,89.0734,89.1527,54648.0
2025-03-27 10:00:00,89.88,90.25,89.8,90.21,43263.0,89.1428,89.5098,89.0634,89.4701,43263.0
2025-03-27 10:10:00,90.19,90.28,89.91,90.07,74647.0,89.4502,89.5395,89.1725,89.3312,74647.0
2025-03-27 10:20:00,90.05,90.16,89.98,90.0,22269.0,89.3114,89.4205,89.242,89.2618,22269.0
2025-03-27 10:30:00,90.0,90.02,89.83,89.98,36964.0,89.2618,89.2816,89.0932,89.242,36964.0
2025-03-27 10:40:00,89.96,90.15,89.96,90.15,34139.0,89.2221,89.4106,89.2221,89.4106,34139.0
2025-03-27 10:50:00,90.15,90.26,89.97,90.04,49115.0,89.4106,89.5197,89.2321,89.3015,49115.0
2025-03-27 11:00:00,90.03,90.07,89.96,90.06,23030.0,89.2916,89.3312,89.2221,89.3213,23030.0
2025-03-27 11:10:00,90.04,90.07,89.91,90.04,96205.0,89.3015,89.3312,89.1725,89.3015,96205.0
2025-03-27 11:20:00,90.04,90.21,90.01,90.2,68306.0,89.3015,89.4701,89.2717,89.4602,68306.0
2025-03-27 11:30:00,90.2,90.26,90.06,90.06,54395.0,89.4602,89.5197,89.3213,89.3213,54395.0
2025-03-27 11:40:00,90.06,90.06,89.91,89.94,49278.0,89.3213,89.3213,89.1725,89.2023,49278.0
2025-03-27 11:50:00,89.95,89.99,89.75,89.87,26231.0,89.2122,89.2519,89.0139,89.1329,26231.0
2025-03-27 12:00:00,89.86,89.92,89.78,89.78,33498.0,89.123,89.1825,89.0436,89.0436,33498.0
2025-03-27 12:10:00,89.78,89.8,89.59,89.59,81364.0,89.0436,89.0634,88.8552,88.8552,81364.0
2025-03-27 12:20:00,89.6,89.76,89.59,89.76,26105.0,88.8651,89.0238,88.8552,89.0238,26105.0
2025-03-27 12:30:00,89.76,89.8,89.68,89.73,23578.0,89.0238,89.0634,88.9444,88.994,23578.0
2025-03-27 12:40:00,89.73,89.76,89.69,89.7,23599.0,88.994,89.0238,88.9543,88.9643,23599.0
2025-03-27 12:50:00,89.69,89.81,89.66,89.81,38243.0,88.9543,89.0734,88.9246,89.0734,38243.0
2025-03-27 13:00:00,89.79,89.92,89.72,89.92,30418.0,89.0535,89.1825,88.9841,89.1825,30418.0
2025-03-27 13:10:00,89.9,89.91,89.8,89.8,21669.0,89.1626,89.1725,89.0634,89.0634,21669.0
2025-03-27 13:20:00,89.8,89.84,89.76,89.77,15563.0,89.0634,89.1031,89.0238,89.0337,15563.0
2025-03-27 13:30:00,89.77,89.87,89.74,89.84,22417.0,89.0337,89.1329,89.0039,89.1031,22417.0
2025-03-27 13:40:00,89.84,89.85,89.71,89.8,19888.0,89.1031,89.113,88.9742,89.0634,19888.0
2025-03-27 13:50:00,89.85,89.86,89.72,89.73,17498.0,89.113,89.123,88.9841,88.994,17498.0
2025-03-27 14:00:00,89.75,89.82,89.71,89.79,17858.0,89.0139,89.0833,88.9742,89.0535,17858.0
2025-03-27 14:10:00,89.82,89.92,89.82,89.91,22480.0,89.0833,89.1825,89.0833,89.1725,22480.0
2025-03-27 14:20:00,89.92,89.93,89.77,89.81,70685.0,89.1825,89.1924,89.0337,89.0734,70685.0
2025-03-27 14:30:00,89.82,89.87,89.78,89.85,20285.0,89.0833,89.1329,89.0436,89.113,20285.0
2025-03-27 14:40:00,89.83,89.85,89.69,89.81,29666.0,89.0932,89.113,88.9543,89.0734,29666.0
2025-03-27 14:50:00,89.83,89.83,89.59,89.63,28321.0,89.0932,89.0932,88.8552,88.8948,28321.0
2025-03-27 15:00:00,89.63,89.87,89.62,89.84,36407.0,88.8948,89.1329,88.8849,89.1031,36407.0
2025-03-27 15:10:00,89.83,89.97,89.76,89.96,37737.0,89.0932,89.2321,89.0238,89.2221,37737.0
2025-03-27 15:20:00,89.97,90.1,89.92,90.09,47702.0,89.2321,89.361,89.1825,89.3511,47702.0
2025-03-27 15:30:00,90.09,90.11,90.0,90.07,44034.0,89.3511,89.3709,89.2618,89.3312,44034.0
2025-03-27 15:40:00,90.06,90.08,89.91,90.04,93476.0,89.3213,89.3411,89.1725,89.3015,93476.0
2025-03-27 15:50:00,90.04,90.15,89.94,90.05,368943.0,89.3015,89.4106,89.2023,89.3114,368943.0
2025-03-28 09:30:00,90.88,90.99,90.36,90.68,104260.0,90.1346,90.2437,89.6189,89.9362,104260.0
2025-03-28 09:40:00,90.52,90.63,90.27,90.36,56953.0,89.7775,89.8866,89.5296,89.6189,56953.0
2025-03-28 09:50:00,90.33,90.68,90.31,90.57,23817.0,89.5891,89.9362,89.5693,89.8271,23817.0
2025-03-28 10:00:00,90.57,90.91,90.44,90.81,56556.0,89.8271,90.1643,89.6982,90.0652,56556.0
2025-03-28 10:10:00,90.78,90.97,90.74,90.9,55072.0,90.0354,90.2238,89.9957,90.1544,55072.0
2025-03-28 10:20:00,90.91,91.01,90.85,90.97,86838.0,90.1643,90.2635,90.1048,90.2238,86838.0
2025-03-28 10:30:00,90.99,91.12,90.84,90.89,40977.0,90.2437,90.3726,90.0949,90.1445,40977.0
2025-03-28 10:40:00,90.92,91.0,90.86,90.96,29686.0,90.1743,90.2536,90.1148,90.2139,29686.0
2025-03-28 10:50:00,90.99,91.17,90.92,91.12,35080.0,90.2437,90.4222,90.1743,90.3726,35080.0
2025-03-28 11:00:00,91.11,91.31,91.06,91.23,83709.0,90.3627,90.5611,90.3131,90.4817,83709.0
2025-03-28 11:10:00,91.23,91.29,91.16,91.22,70656.0,90.4817,90.5412,90.4123,90.4718,70656.0
2025-03-28 11:20:00,91.2,91.27,91.07,91.27,41532.0,90.452,90.5214,90.323,90.5214,41532.0
2025-03-28 11:30:00,91.29,91.4,91.19,91.19,189052.0,90.5412,90.6503,90.442,90.442,189052.0
2025-03-28 11:40:00,91.18,91.18,90.92,91.02,45048.0,90.4321,90.4321,90.1743,90.2734,45048.0
2025-03-28 11:50:00,91.04,91.21,90.99,91.13,34514.0,90.2933,90.4619,90.2437,90.3825,34514.0
2025-03-28 12:00:00,91.13,91.29,91.07,91.17,41643.0,90.3825,90.5412,90.323,90.4222,41643.0
2025-03-28 12:10:00,91.15,91.29,91.13,91.29,33476.0,90.4024,90.5412,90.3825,90.5412,33476.0
2025-03-28 12:20:00,91.28,91.32,91.1,91.11,33875.0,90.5313,90.571,90.3528,90.3627,33875.0
2025-03-28 12:30:00,91.11,91.12,90.91,90.97,38122.0,90.3627,90.3726,90.1643,90.2238,38122.0
2025-03-28 12:40:00,90.97,91.0,90.88,90.9,30230.0,90.2238,90.2536,90.1346,90.1544,30230.0
2025-03-28 12:50:00,90.92,91.06,90.92,90.97,24855.0,90.1743,90.3131,90.1743,90.2238,24855.0
2025-03-28 13:00:00,90.97,91.03,90.9,90.93,30210.0,90.2238,90.2834,90.1544,90.1842,30210.0
2025-03-28 13:10:00,90.94,91.01,90.9,90.92,37332.0,90.1941,90.2635,90.1544,90.1743,37332.0
2025-03-28 13:20:00,90.92,91.06,90.92,91.01,22880.0,90.1743,90.3131,90.1743,90.2635,22880.0
2025-03-28 13:30:00,91.02,91.07,90.97,90.97,32933.0,90.2734,90.323,90.2238,90.2238,32933.0
2025-03-28 13:40:00,90.96,91.01,90.83,90.95,84208.0,90.2139,90.2635,90.085,90.204,84208.0
2025-03-28 13:50:00,90.95,91.09,90.93,91.03,44044.0,90.204,90.3429,90.1842,90.2834,44044.0
2025-03-28 14:00:00,91.04,91.14,90.93,91.04,47082.0,90.2933,90.3925,90.1842,90.2933,47082.0
2025-03-28 14:10:00,91.06,91.09,90.74,90.84,50670.0,90.3131,90.3429,89.9957,90.0949,50670.0
2025-03-28 14:20:00,90.82,91.03,90.79,90.97,35513.0,90.0751,90.2834,90.0453,90.2238,35513.0
2025-03-28 14:30:00,90.97,91.0,90.84,90.84,37130.0,90.2238,90.2536,90.0949,90.0949,37130.0
2025-03-28 14:40:00,90.87,91.0,90.85,90.98,31706.0,90.1247,90.2536,90.1048,90.2338,31706.0
2025-03-28 14:50:00,90.98,91.12,90.97,91.06,42580.0,90.2338,90.3726,90.2238,90.3131,42580.0
2025-03-28 15:00:00,91.06,91.12,91.01,91.09,54503.0,90.3131,90.3726,90.2635,90.3429,54503.0
2025-03-28 15:10:00,91.09,91.21,91.03,91.16,52099.0,90.3429,90.4619,90.2834,90.4123,52099.0
2025-03-28 15:20:00,91.16,91.24,91.13,91.2,49263.0,90.4123,90.4916,90.3825,90.452,49263.0
2025-03-28 15:30:00,91.2,91.35,91.13,91.18,76945.0,90.452,90.6007,90.3825,90.4321,76945.0
2025-03-28 15:40:00,91.18,91.31,91.14,91.26,140335.0,90.4321,90.5611,90.3925,90.5115,140335.0
2025-03-28 15:50:00,91.25,91.44,91.02,91.12,489207.0,90.5016,90.69,90.2734,90.3726,489207.0
2025-03-31 09:30:00,91.55,92.68,91.09,91.99,211096.0,90.7991,91.9198,90.3429,91.2355,211096.0
2025-03-31 09:40:00,91.98,92.57,91.98,92.17,68035.0,91.2256,91.8107,91.2256,91.414,68035.0
2025-03-31 09:50:00,92.19,92.41,91.93,92.26,36360.0,91.4338,91.652,91.176,91.5033,36360.0
2025-03-31 10:00:00,92.26,92.3,91.82,91.98,133313.0,91.5033,91.5429,91.0669,91.2256,133313.0
2025-03-31 10:10:00,91.98,92.14,91.77,92.12,69942.0,91.2256,91.3843,91.0173,91.3644,69942.0
2025-03-31 10:20:00,92.11,92.62,92.09,92.55,56438.0,91.3545,91.8603,91.3347,91.7909,56438.0
2025-03-31 10:30:00,92.5,92.68,92.48,92.67,63565.0,91.7413,91.9198,91.7215,91.9099,63565.0
2025-03-31 10:40:00,92.66,92.69,92.5,92.58,59777.0,91.9,91.9297,91.7413,91.8206,59777.0
2025-03-31 10:50:00,92.58,92.58,92.42,92.5,76536.0,91.8206,91.8206,91.662,91.7413,76536.0
2025-03-31 11:00:00,92.48,92.67,92.36,92.43,54153.0,91.7215,91.9099,91.6024,91.6719,54153.0
2025-03-31 11:10:00,92.43,92.46,92.24,92.25,39148.0,91.6719,91.7016,91.4834,91.4933,39148.0
2025-03-31 11:20:00,92.24,92.26,91.85,91.97,37562.0,91.4834,91.5033,91.0966,91.2156,37562.0
2025-03-31 11:30:00,91.94,91.96,91.68,91.73,38354.0,91.1859,91.2057,90.928,90.9776,38354.0
2025-03-31 11:40:00,91.73,91.73,91.45,91.6,57926.0,90.9776,90.9776,90.6999,90.8487,57926.0
2025-03-31 11:50:00,91.6,91.65,91.47,91.55,28786.0,90.8487,90.8983,90.7197,90.7991,28786.0
2025-03-31 12:00:00,91.56,91.64,91.43,91.53,28648.0,90.809,90.8884,90.6801,90.7793,28648.0
2025-03-31 12:10:00,91.51,91.7,91.47,91.49,27046.0,90.7594,90.9479,90.7197,90.7396,27046.0
2025-03-31 12:20:00,91.51,91.58,91.36,91.37,30930.0,90.7594,90.8288,90.6106,90.6206,30930.0
2025-03-31 12:30:00,91.39,91.53,91.35,91.52,42780.0,90.6404,90.7793,90.6007,90.7693,42780.0
2025-03-31 12:40:00,91.52,91.52,91.39,91.42,44767.0,90.7693,90.7693,90.6404,90.6702,44767.0
2025-03-31 12:50:00,91.45,91.54,91.35,91.43,36273.0,90.6999,90.7892,90.6007,90.6801,36273.0
2025-03-31 13:00:00,91.4,91.47,91.34,91.44,39684.0,90.6503,90.7197,90.5908,90.69,39684.0
2025-03-31 13:10:00,91.42,91.46,91.35,91.44,33806.0,90.6702,90.7098,90.6007,90.69,33806.0
2025-03-31 13:20:00,91.44,91.46,91.3,91.31,63840.0,90.69,90.7098,90.5511,90.5611,63840.0
2025-03-31 13:30:00,91.31,91.49,91.3,91.44,96992.0,90.5611,90.7396,90.5511,90.69,96992.0
2025-03-31 13:40:00,91.45,91.47,91.37,91.47,39164.0,90.6999,90.7197,90.6206,90.7197,39164.0
2025-03-31 13:50:00,91.46,91.56,91.42,91.51,60029.0,90.7098,90.809,90.6702,90.7594,60029.0
2025-03-31 14:00:00,91.51,91.84,91.5,91.84,28688.0,90.7594,91.0867,90.7495,91.0867,28688.0
2025-03-31 14:10:00,91.84,91.91,91.79,91.8,33185.0,91.0867,91.1561,91.0371,91.047,33185.0
2025-03-31 14:20:00,91.8,91.9,91.78,91.88,23147.0,91.047,91.1462,91.0272,91.1264,23147.0
2025-03-31 14:30:00,91.9,92.03,91.89,92.0,41224.0,91.1462,91.2752,91.1363,91.2454,41224.0
2025-03-31 14:40:00,92.0,92.04,91.84,91.85,59540.0,91.2454,91.2851,91.0867,91.0966,59540.0
2025-03-31 14:50:00,91.85,91.97,91.77,91.91,27102.0,91.0966,91.2156,91.0173,91.1561,27102.0
2025-03-31 15:00:00,91.89,92.13,91.87,92.08,52831.0,91.1363,91.3743,91.1165,91.3247,52831.0
2025-03-31 15:10:00,92.09,92.16,91.99,92.13,45724.0,91.3347,91.4041,91.2355,91.3743,45724.0
2025-03-31 15:20:00,92.14,92.25,92.07,92.08,49999.0,91.3843,91.4933,91.3148,91.3247,49999.0
2025-03-31 15:30:00,92.09,92.25,92.05,92.16,78193.0,91.3347,91.4933,91.295,91.4041,78193.0
2025-03-31 15:40:00,92.16,92.3,92.08,92.11,95008.0,91.4041,91.5429,91.3247,91.3545,95008.0
2025-03-31 15:50:00,92.14,92.14,91.7,91.95,373197.0,91.3843,91.3843,90.9479,91.1958,373197.0
2025-04-01 09:30:00,91.6,91.89,91.15,91.69,78212.0,90.8487,91.1363,90.4024,90.9379,78212.0
2025-04-01 09:40:00,91.69,91.79,91.34,91.74,43168.0,90.9379,91.0371,90.5908,90.9875,43168.0
2025-04-01 09:50:00,91.75,92.02,91.66,91.66,37735.0,90.9975,91.2652,90.9082,90.9082,37735.0
2025-04-01 10:00:00,91.68,91.91,91.39,91.43,51587.0,90.928,91.1561,90.6404,90.6801,51587.0
2025-04-01 10:10:00,91.38,91.49,91.3,91.48,60183.0,90.6305,90.7396,90.5511,90.7297,60183.0
2025-04-01 10:20:00,91.47,91.71,91.45,91.56,41515.0,90.7197,90.9578,90.6999,90.809,41515.0
2025-04-01 10:30:00,91.58,91.8,91.48,91.73,34217.0,90.8288,91.047,90.7297,90.9776,34217.0
2025-04-01 10:40:00,91.75,91.84,91.7,91.73,73944.0,90.9975,91.0867,90.9479,90.9776,73944.0
2025-04-01 10:50:00,91.73,92.01,91.72,91.97,51347.0,90.9776,91.2553,90.9677,91.2156,51347.0
2025-04-01 11:00:00,91.95,92.04,91.87,91.88,23761.0,91.1958,91.2851,91.1165,91.1264,23761.0
2025-04-01 11:10:00,91.86,92.05,91.86,91.91,48390.0,91.1065,91.295,91.1065,91.1561,48390.0
2025-04-01 11:20:00,91.91,92.01,91.84,91.92,62757.0,91.1561,91.2553,91.0867,91.1661,62757.0
2025-04-01 11:30:00,91.9,91.98,91.77,91.98,44408.0,91.1462,91.2256,91.0173,91.2256,44408.0
2025-04-01 11:40:00,91.96,92.0,91.91,91.93,25048.0,91.2057,91.2454,91.1561,91.176,25048.0
2025-04-01 11:50:00,91.97,92.0,91.9,91.96,32745.0,91.2156,91.2454,91.1462,91.2057,32745.0
2025-04-01 12:00:00,91.94,92.17,91.94,92.05,87671.0,91.1859,91.414,91.1859,91.295,87671.0
2025-04-01 12:10:00,92.04,92.09,92.0,92.03,23827.0,91.2851,91.3347,91.2454,91.2752,23827.0
2025-04-01 12:20:00,92.03,92.05,91.56,91.58,41761.0,91.2752,91.295,90.809,90.8288,41761.0
2025-04-01 12:30:00,91.58,91.76,91.57,91.7,25610.0,90.8288,91.0074,90.8189,90.9479,25610.0
2025-04-01 12:40:00,91.72,91.85,91.68,91.78,31884.0,90.9677,91.0966,90.928,91.0272,31884.0
2025-04-01 12:50:00,91.78,91.87,91.76,91.82,32794.0,91.0272,91.1165,91.0074,91.0669,32794.0
2025-04-01 13:00:00,91.82,91.93,91.7,91.76,54120.0,91.0669,91.176,90.9479,91.0074,54120.0
2025-04-01 13:10:00,91.75,91.83,91.75,91.81,22369.0,90.9975,91.0768,90.9975,91.057,22369.0
2025-04-01 13:20:00,91.81,91.84,91.65,91.75,20262.0,91.057,91.0867,90.8983,90.9975,20262.0
2025-04-01 13:30:00,91.74,91.74,91.56,91.63,33011.0,90.9875,90.9875,90.809,90.8784,33011.0
2025-04-01 13:40:00,91.62,91.74,91.6,91.74,34336.0,90.8685,90.9875,90.8487,90.9875,34336.0
2025-04-01 13:50:00,91.75,91.81,91.73,91.8,37074.0,90.9975,91.057,90.9776,91.047,37074.0
2025-04-01 14:00:00,91.81,91.85,91.69,91.82,53765.0,91.057,91.0966,90.9379,91.0669,53765.0
2025-04-01 14:10:00,91.83,91.84,91.76,91.79,25459.0,91.0768,91.0867,91.0074,91.0371,25459.0
2025-04-01 14:20:00,91.78,91.78,91.7,91.72,17702.0,91.0272,91.0272,90.9479,90.9677,17702.0
2025-04-01 14:30:00,91.7,91.72,91.56,91.59,39427.0,90.9479,90.9677,90.809,90.8388,39427.0
2025-04-01 14:40:00,91.59,91.65,91.57,91.58,23302.0,90.8388,90.8983,90.8189,90.8288,23302.0
2025-04-01 14:50:00,91.59,91.7,91.58,91.7,48836.0,90.8388,90.9479,90.8288,90.9479,48836.0
2025-04-01 15:00:00,91.69,91.8,91.68,91.76,42912.0,90.9379,91.047,90.928,91.0074,42912.0
2025-04-01 15:10:00,91.76,91.88,91.74,91.78,51801.0,91.0074,91.1264,90.9875,91.0272,51801.0
2025-04-01 15:20:00,91.78,91.86,91.75,91.84,54435.0,91.0272,91.1065,90.9975,91.0867,54435.0
2025-04-01 15:30:00,91.86,92.04,91.86,91.95,83451.0,91.1065,91.2851,91.1065,91.1958,83451.0
2025-04-01 15:40:00,91.94,92.02,91.87,91.97,46567.0,91.1859,91.2652,91.1165,91.2156,46567.0
2025-04-01 15:50:00,91.98,92.0,91.72,91.82,216531.0,91.2256,91.2454,90.9677,91.0669,216531.0
2025-04-02 09:30:00,92.0,92.05,90.81,91.08,96198.0,91.2454,91.295,90.0652,90.3329,96198.0
2025-04-02 09:40:00,91.09,91.39,90.76,91.03,49742.0,90.3429,90.6404,90.0156,90.2834,49742.0
2025-04-02 09:50:00,91.03,91.3,90.92,91.27,21249.0,90.2834,90.5511,90.1743,90.5214,21249.0
2025-04-02 10:00:00,91.31,91.36,90.9,91.19,71622.0,90.5611,90.6106,90.1544,90.442,71622.0
2025-04-02 10:10:00,91.19,91.32,90.95,91.13,87116.0,90.442,90.571,90.204,90.3825,87116.0
2025-04-02 10:20:00,91.13,91.17,90.84,91.02,63749.0,90.3825,90.4222,90.0949,90.2734,63749.0
2025-04-02 10:30:00,91.03,91.22,90.97,91.16,87629.0,90.2834,90.4718,90.2238,90.4123,87629.0
2025-04-02 10:40:00,91.16,91.44,91.09,91.41,44102.0,90.4123,90.69,90.3429,90.6602,44102.0
2025-04-02 10:50:00,91.4,91.6,91.37,91.52,58644.0,90.6503,90.8487,90.6206,90.7693,58644.0
2025-04-02 11:00:00,91.49,91.63,91.44,91.48,34891.0,90.7396,90.8784,90.69,90.7297,34891.0
2025-04-02 11:10:00,91.51,91.63,91.5,91.6,30253.0,90.7594,90.8784,90.7495,90.8487,30253.0
2025-04-02 11:20:00,91.6,91.6,91.36,91.44,43633.0,90.8487,90.8487,90.6106,90.69,43633.0
2025-04-02 11:30:00,91.45,91.52,91.27,91.27,37666.0,90.6999,90.7693,90.5214,90.5214,37666.0
2025-04-02 11:40:00,91.28,91.33,91.0,91.06,44054.0,90.5313,90.5809,90.2536,90.3131,44054.0
2025-04-02 11:50:00,91.06,91.1,90.89,90.89,25784.0,90.3131,90.3528,90.1445,90.1445,25784.0
2025-04-02 12:00:00,90.91,90.93,90.82,90.9,30941.0,90.1643,90.1842,90.0751,90.1544,30941.0
2025-04-02 12:10:00,90.9,90.99,90.83,90.9,54858.0,90.1544,90.2437,90.085,90.1544,54858.0
2025-04-02 12:20:00,90.9,90.91,90.71,90.77,35105.0,90.1544,90.1643,89.966,90.0255,35105.0
2025-04-02 12:30:00,90.78,90.89,90.73,90.86,46369.0,90.0354,90.1445,89.9858,90.1148,46369.0
2025-04-02 12:40:00,90.86,90.94,90.83,90.9,66841.0,90.1148,90.1941,90.085,90.1544,66841.0
2025-04-02 12:50:00,90.9,91.04,90.87,90.91,36022.0,90.1544,90.2933,90.1247,90.1643,36022.0
2025-04-02 13:00:00,90.91,90.91,90.8,90.81,36787.0,90.1643,90.1643,90.0552,90.0652,36787.0
2025-04-02 13:10:00,90.81,90.89,90.72,90.75,31063.0,90.0652,90.1445,89.9759,90.0057,31063.0
2025-04-02 13:20:00,90.75,90.93,90.75,90.82,25311.0,90.0057,90.1842,90.0057,90.0751,25311.0
2025-04-02 13:30:00,90.81,90.98,90.78,90.97,42636.0,90.0652,90.2338,90.0354,90.2238,42636.0
2025-04-02 13:40:00,90.98,91.1,90.9,90.93,57384.0,90.2338,90.3528,90.1544,90.1842,57384.0
2025-04-02 13:50:00,90.94,90.98,90.87,90.97,28493.0,90.1941,90.2338,90.1247,90.2238,28493.0
2025-04-02 14:00:00,90.97,91.0,90.89,90.99,48666.0,90.2238,90.2536,90.1445,90.2437,48666.0
2025-04-02 14:10:00,90.98,91.02,90.82,90.89,43776.0,90.2338,90.2734,90.0751,90.1445,43776.0
2025-04-02 14:20:00,90.89,91.0,90.87,90.89,50320.0,90.1445,90.2536,90.1247,90.1445,50320.0
2025-04-02 14:30:00,90.9,90.98,90.85,90.93,39266.0,90.1544,90.2338,90.1048,90.1842,39266.0
2025-04-02 14:40:00,90.93,91.09,90.92,91.07,57454.0,90.1842,90.3429,90.1743,90.323,57454.0
2025-04-02 14:50:00,91.07,91.07,90.94,90.94,56743.0,90.323,90.323,90.1941,90.1941,56743.0
2025-04-02 15:00:00,90.93,91.0,90.92,90.98,42064.0,90.1842,90.2536,90.1743,90.2338,42064.0
2025-04-02 15:10:00,90.98,91.05,90.94,91.04,102106.0,90.2338,90.3032,90.1941,90.2933,102106.0
2025-04-02 15:20:00,91.04,91.11,90.95,91.04,130853.0,90.2933,90.3627,90.204,90.2933,130853.0
2025-04-02 15:30:00,91.02,91.19,90.96,91.06,126282.0,90.2734,90.442,90.2139,90.3131,126282.0
2025-04-02 15:40:00,91.06,91.23,91.04,91.2,114911.0,90.3131,90.4817,90.2933,90.452,114911.0
2025-04-02 15:50:00,91.21,91.43,91.13,91.29,423183.0,90.4619,90.6801,90.3825,90.5412,423183.0
2025-04-03 09:30:00,92.73,93.2,92.49,92.92,168471.0,91.9694,92.4356,91.7314,92.1579,168471.0
2025-04-03 09:40:00,92.72,93.31,92.72,93.14,173510.0,91.9595,92.5447,91.9595,92.376,173510.0
2025-04-03 09:50:00,93.21,93.21,92.6,92.62,66778.0,92.4455,92.4455,91.8405,91.8603,66778.0
2025-04-03 10:00:00,92.58,92.67,92.11,92.27,121536.0,91.8206,91.9099,91.3545,91.5132,121536.0
2025-04-03 10:10:00,92.29,92.54,92.09,92.1,66123.0,91.533,91.781,91.3347,91.3446,66123.0
2025-04-03 10:20:00,92.13,92.55,92.0,92.43,51731.0,91.3743,91.7909,91.2454,91.6719,51731.0
2025-04-03 10:30:00,92.4,92.97,92.32,92.91,175978.0,91.6421,92.2074,91.5628,92.1479,175978.0
2025-04-03 10:40:00,92.9,93.01,92.79,92.96,130420.0,92.138,92.2471,92.0289,92.1975,130420.0
2025-04-03 10:50:00,92.98,93.09,92.69,92.84,74101.0,92.2174,92.3265,91.9297,92.0785,74101.0
2025-04-03 11:00:00,92.84,93.21,92.84,93.14,155233.0,92.0785,92.4455,92.0785,92.376,155233.0
2025-04-03 11:10:00,93.12,93.19,93.01,93.04,88764.0,92.3562,92.4256,92.2471,92.2769,88764.0
2025-04-03 11:20:00,93.03,93.14,92.83,92.98,70316.0,92.267,92.376,92.0686,92.2174,70316.0
2025-04-03 11:30:00,92.98,92.98,92.68,92.82,60967.0,92.2174,92.2174,91.9198,92.0587,60967.0
2025-04-03 11:40:00,92.82,93.02,92.78,92.83,56504.0,92.0587,92.257,92.019,92.0686,56504.0
2025-04-03 11:50:00,92.83,92.97,92.76,92.94,37226.0,92.0686,92.2074,91.9992,92.1777,37226.0
2025-04-03 12:00:00,92.94,93.12,92.81,92.84,43572.0,92.1777,92.3562,92.0488,92.0785,43572.0
2025-04-03 12:10:00,92.86,92.86,92.55,92.61,56719.0,92.0983,92.0983,91.7909,91.8504,56719.0
2025-04-03 12:20:00,92.61,92.64,92.37,92.49,85584.0,91.8504,91.8802,91.6124,91.7314,85584.0
2025-04-03 12:30:00,92.51,92.53,92.33,92.35,80935.0,91.7512,91.7711,91.5727,91.5925,80935.0
2025-04-03 12:40:00,92.37,92.49,92.32,92.45,45880.0,91.6124,91.7314,91.5628,91.6917,45880.0
2025-04-03 12:50:00,92.45,92.45,92.26,92.4,40189.0,91.6917,91.6917,91.5033,91.6421,40189.0
2025-04-03 13:00:00,92.41,92.41,92.2,92.25,70621.0,91.652,91.652,91.4438,91.4933,70621.0
2025-04-03 13:10:00,92.27,92.43,92.17,92.39,67489.0,91.5132,91.6719,91.414,91.6322,67489.0
2025-04-03 13:20:00,92.41,92.46,92.33,92.43,58816.0,91.652,91.7016,91.5727,91.6719,58816.0
2025-04-03 13:30:00,92.43,92.88,92.43,92.88,113460.0,91.6719,92.1182,91.6719,92.1182,113460.0
2025-04-03 13:40:00,92.9,92.95,92.8,92.85,66915.0,92.138,92.1876,92.0388,92.0884,66915.0
2025-04-03 13:50:00,92.85,93.04,92.8,92.95,60665.0,92.0884,92.2769,92.0388,92.1876,60665.0
2025-04-03 14:00:00,92.95,93.15,92.92,93.0,117627.0,92.1876,92.386,92.1579,92.2372,117627.0
2025-04-03 14:10:00,93.0,93.22,92.96,93.13,101643.0,92.2372,92.4554,92.1975,92.3661,101643.0
2025-04-03 14:20:00,93.13,93.17,93.05,93.12,66236.0,92.3661,92.4058,92.2868,92.3562,66236.0
2025-04-03 14:30:00,93.11,93.11,92.82,92.95,87213.0,92.3463,92.3463,92.0587,92.1876,87213.0
2025-04-03 14:40:00,92.94,93.19,92.93,93.14,58765.0,92.1777,92.4256,92.1678,92.376,58765.0
2025-04-03 14:50:00,93.14,93.14,92.91,93.0,218898.0,92.376,92.376,92.1479,92.2372,218898.0
2025-04-03 15:00:00,93.0,93.08,92.81,92.93,93806.0,92.2372,92.3165,92.0488,92.1678,93806.0
2025-04-03 15:10:00,92.94,93.08,92.81,92.98,82293.0,92.1777,92.3165,92.0488,92.2174,82293.0
2025-04-03 15:20:00,92.98,93.01,92.81,92.98,88915.0,92.2174,92.2471,92.0488,92.2174,88915.0
2025-04-03 15:30:00,92.98,93.03,92.76,92.85,124910.0,92.2174,92.267,91.9992,92.0884,124910.0
2025-04-03 15:40:00,92.85,92.99,92.71,92.76,177781.0,92.0884,92.2273,91.9496,91.9992,177781.0
2025-04-03 15:50:00,92.74,92.76,92.42,92.55,568495.0,91.9793,91.9992,91.662,91.7909,568495.0
2025-04-04 09:30:00,93.21,93.65,92.02,92.67,202841.0,92.4455,92.8819,91.2652,91.9099,202841.0
2025-04-04 09:40:00,92.67,93.2,92.0,92.13,107152.0,91.9099,92.4356,91.2454,91.3743,107152.0
2025-04-04 09:50:00,92.16,92.36,91.81,92.01,92795.0,91.4041,91.6024,91.057,91.2553,92795.0
2025-04-04 10:00:00,92.01,92.14,91.6,92.03,148270.0,91.2553,91.3843,90.8487,91.2752,148270.0
2025-04-04 10:10:00,91.97,92.1,91.63,91.9,98674.0,91.2156,91.3446,90.8784,91.1462,98674.0
2025-04-04 10:20:00,91.9,92.26,91.62,92.18,64990.0,91.1462,91.5033,90.8685,91.4239,64990.0
2025-04-04 10:30:00,92.15,92.75,92.12,92.7,108305.0,91.3942,91.9892,91.3644,91.9397,108305.0
2025-04-04 10:40:00,92.66,92.98,92.47,92.7,100197.0,91.9,92.2174,91.7115,91.9397,100197.0
2025-04-04 10:50:00,92.67,92.92,92.49,92.65,104909.0,91.9099,92.1579,91.7314,91.8901,104909.0
2025-04-04 11:00:00,92.67,92.67,91.83,91.87,74118.0,91.9099,91.9099,91.0768,91.1165,74118.0
2025-04-04 11:10:00,91.84,91.87,91.29,91.29,233365.0,91.0867,91.1165,90.5412,90.5412,233365.0
2025-04-04 11:20:00,91.28,91.34,90.76,90.86,132682.0,90.5313,90.5908,90.0156,90.1148,132682.0
2025-04-04 11:30:00,90.88,91.08,90.75,90.98,134496.0,90.1346,90.3329,90.0057,90.2338,134496.0
2025-04-04 11:40:00,90.98,91.36,90.8,91.07,104688.0,90.2338,90.6106,90.0552,90.323,104688.0
2025-04-04 11:50:00,91.02,91.47,91.02,91.22,96206.0,90.2734,90.7197,90.2734,90.4718,96206.0
2025-04-04 12:00:00,91.18,91.32,90.96,91.06,63869.0,90.4321,90.571,90.2139,90.3131,63869.0
2025-04-04 12:10:00,91.06,91.06,90.54,90.75,64327.0,90.3131,90.3131,89.7974,90.0057,64327.0
2025-04-04 12:20:00,90.8,90.96,90.53,90.6,56160.0,90.0552,90.2139,89.7875,89.8569,56160.0
2025-04-04 12:30:00,90.59,90.75,90.34,90.55,75132.0,89.847,90.0057,89.599,89.8073,75132.0
2025-04-04 12:40:00,90.55,90.61,90.06,90.19,62210.0,89.8073,89.8668,89.3213,89.4502,62210.0
2025-04-04 12:50:00,90.2,90.34,90.04,90.07,65044.0,89.4602,89.599,89.3015,89.3312,65044.0
2025-04-04 13:00:00,90.06,90.09,89.85,89.98,71547.0,89.3213,89.3511,89.113,89.242,71547.0
2025-04-04 13:10:00,90.0,90.02,89.6,89.77,92874.0,89.2618,89.2816,88.8651,89.0337,92874.0
2025-04-04 13:20:00,89.8,90.28,89.76,90.09,191072.0,89.0634,89.5395,89.0238,89.3511,191072.0
2025-04-04 13:30:00,90.09,90.58,90.07,90.38,115529.0,89.3511,89.837,89.3312,89.6387,115529.0
2025-04-04 13:40:00,90.38,90.5,90.26,90.37,212080.0,89.6387,89.7577,89.5197,89.6288,212080.0
2025-04-04 13:50:00,90.37,90.37,90.02,90.1,140152.0,89.6288,89.6288,89.2816,89.361,140152.0
2025-04-04 14:00:00,90.12,90.14,89.75,89.8,116771.0,89.3808,89.4007,89.0139,89.0634,116771.0
2025-04-04 14:10:00,89.8,89.86,89.58,89.66,154050.0,89.0634,89.123,88.8452,88.9246,154050.0
2025-04-04 14:20:00,89.7,89.7,89.16,89.32,134733.0,88.9643,88.9643,88.4287,88.5874,134733.0
2025-04-04 14:30:00,89.31,89.37,88.83,88.86,66799.0,88.5775,88.637,88.1014,88.1312,66799.0
2025-04-04 14:40:00,88.89,88.95,88.49,88.88,59851.0,88.1609,88.2204,87.7642,88.151,59851.0
2025-04-04 14:50:00,88.89,89.31,88.76,89.2,108276.0,88.1609,88.5775,88.032,88.4684,108276.0
2025-04-04 15:00:00,89.2,89.38,89.07,89.24,109592.0,88.4684,88.6469,88.3394,88.508,109592.0
2025-04-04 15:10:00,89.24,89.52,89.15,89.16,103188.0,88.508,88.7857,88.4188,88.4287,103188.0
2025-04-04 15:20:00,89.16,89.53,89.05,89.25,99077.0,88.4287,88.7957,88.3196,88.518,99077.0
2025-04-04 15:30:00,89.22,89.89,89.21,89.55,103183.0,88.4882,89.1527,88.4783,88.8155,103183.0
2025-04-04 15:40:00,89.54,89.85,89.42,89.5,146913.0,88.8056,89.113,88.6866,88.7659,146913.0
2025-04-04 15:50:00,89.52,89.56,88.88,88.95,580870.0,88.7857,88.8254,88.151,88.2204,580870.0
2025-04-07 09:30:00,87.75,87.94,86.36,86.59,398946.0,87.0303,87.2187,85.6517,85.8798,398946.0
2025-04-07 09:40:00,86.59,87.6,86.42,87.23,174516.0,85.8798,86.8815,85.7112,86.5145,174516.0
2025-04-07 09:50:00,87.23,87.85,87.0,87.76,292820.0,86.5145,87.1294,86.2864,87.0402,292820.0
2025-04-07 10:00:00,87.77,87.81,86.51,86.6,161818.0,87.0501,87.0898,85.8004,85.8897,161818.0
2025-04-07 10:10:00,86.61,89.43,86.61,88.92,261097.0,85.8996,88.6965,85.8996,88.1907,261097.0
2025-04-07 10:20:00,88.93,89.07,87.2,87.43,175540.0,88.2006,88.3394,86.4848,86.7129,175540.0
2025-04-07 10:30:00,87.43,87.9,86.88,86.91,111489.0,86.7129,87.179,86.1674,86.1971,111489.0
2025-04-07 10:40:00,86.9,87.65,86.83,87.55,111722.0,86.1872,86.9311,86.1178,86.8319,111722.0
2025-04-07 10:50:00,87.63,88.39,87.55,88.1,82846.0,86.9112,87.665,86.8319,87.3774,82846.0
2025-04-07 11:00:00,88.03,88.52,87.77,87.87,61833.0,87.308,87.7939,87.0501,87.1493,61833.0
2025-04-07 11:10:00,87.91,88.04,86.99,87.66,99923.0,87.1889,87.3179,86.2765,86.941,99923.0
2025-04-07 11:20:00,87.68,87.92,86.97,87.04,139547.0,86.9608,87.1989,86.2567,86.3261,139547.0
2025-04-07 11:30:00,87.08,87.7,87.05,87.37,66936.0,86.3658,86.9807,86.336,86.6534,66936.0
2025-04-07 11:40:00,87.37,87.84,87.37,87.67,58345.0,86.6534,87.1195,86.6534,86.9509,58345.0
2025-04-07 11:50:00,87.66,87.91,87.57,87.63,65487.0,86.941,87.1889,86.8517,86.9112,65487.0
2025-04-07 12:00:00,87.58,87.92,87.39,87.65,43744.0,86.8617,87.1989,86.6732,86.9311,43744.0
2025-04-07 12:10:00,87.65,87.69,87.37,87.54,44514.0,86.9311,86.9708,86.6534,86.822,44514.0
2025-04-07 12:20:00,87.53,87.54,87.03,87.42,59145.0,86.8121,86.822,86.3162,86.703,59145.0
2025-04-07 12:30:00,87.35,87.53,87.14,87.31,31249.0,86.6335,86.8121,86.4253,86.5939,31249.0
2025-04-07 12:40:00,87.29,87.39,86.94,87.16,52126.0,86.574,86.6732,86.2269,86.4451,52126.0
2025-04-07 12:50:00,87.12,87.28,86.97,87.11,49340.0,86.4054,86.5641,86.2567,86.3955,49340.0
2025-04-07 13:00:00,87.11,87.6,86.96,87.17,65656.0,86.3955,86.8815,86.2467,86.455,65656.0
2025-04-07 13:10:00,87.12,87.72,87.09,87.59,50283.0,86.4054,87.0005,86.3757,86.8716,50283.0
2025-04-07 13:20:00,87.59,87.86,87.47,87.84,48980.0,86.8716,87.1394,86.7526,87.1195,48980.0
2025-04-07 13:30:00,87.84,87.95,87.62,87.86,71780.0,87.1195,87.2286,86.9013,87.1394,71780.0
2025-04-07 13:40:00,87.92,88.0,87.55,87.97,119438.0,87.1989,87.2782,86.8319,87.2485,119438.0
2025-04-07 13:50:00,87.96,88.2,87.93,88.2,46519.0,87.2385,87.4766,87.2088,87.4766,46519.0
2025-04-07 14:00:00,88.22,88.35,87.99,88.31,48929.0,87.4964,87.6253,87.2683,87.5857,48929.0
2025-04-07 14:10:00,88.37,88.49,88.2,88.43,38602.0,87.6452,87.7642,87.4766,87.7047,38602.0
2025-04-07 14:20:00,88.42,88.64,88.29,88.38,84308.0,87.6948,87.913,87.5658,87.6551,84308.0
2025-04-07 14:30:00,88.39,88.6,87.87,87.95,41704.0,87.665,87.8733,87.1493,87.2286,41704.0
2025-04-07 14:40:00,87.9,88.02,87.72,87.83,32264.0,87.179,87.298,87.0005,87.1096,32264.0
2025-04-07 14:50:00,87.79,87.83,87.5,87.64,38140.0,87.0699,87.1096,86.7823,86.9212,38140.0
2025-04-07 15:00:00,87.68,87.9,87.36,87.4,59798.0,86.9608,87.179,86.6435,86.6831,59798.0
2025-04-07 15:10:00,87.4,87.46,87.16,87.44,61470.0,86.6831,86.7426,86.4451,86.7228,61470.0
2025-04-07 15:20:00,87.4,87.54,87.13,87.43,75952.0,86.6831,86.822,86.4153,86.7129,75952.0
2025-04-07 15:30:00,87.42,87.83,87.42,87.61,95306.0,86.703,87.1096,86.703,86.8914,95306.0
2025-04-07 15:40:00,87.6,87.63,87.21,87.3,146576.0,86.8815,86.9112,86.4947,86.584,146576.0
2025-04-07 15:50:00,87.2,87.37,86.98,87.25,579798.0,86.4848,86.6534,86.2666,86.5344,579798.0
2025-04-08 09:30:00,88.69,88.69,86.81,87.28,195991.0,87.9625,87.9625,86.098,86.5641,195991.0
2025-04-08 09:40:00,87.28,87.75,86.92,87.48,164674.0,86.5641,87.0303,86.2071,86.7625,164674.0
2025-04-08 09:50:00,87.56,88.06,87.22,87.91,55680.0,86.8418,87.3377,86.5046,87.1889,55680.0
2025-04-08 10:00:00,87.98,88.1,87.62,88.05,58488.0,87.2584,87.3774,86.9013,87.3278,58488.0
2025-04-08 10:10:00,88.1,88.25,87.93,88.16,58614.0,87.3774,87.5262,87.2088,87.4369,58614.0
2025-04-08 10:20:00,88.14,88.19,87.69,87.88,99450.0,87.4171,87.4667,86.9708,87.1592,99450.0
2025-04-08 10:30:00,87.92,88.11,87.86,88.06,46173.0,87.1989,87.3873,87.1394,87.3377,46173.0
2025-04-08 10:40:00,88.01,88.12,87.76,87.9,65232.0,87.2881,87.3972,87.0402,87.179,65232.0
2025-04-08 10:50:00,87.9,88.06,87.7,87.74,48305.0,87.179,87.3377,86.9807,87.0203,48305.0
2025-04-08 11:00:00,87.73,88.39,87.65,88.31,57121.0,87.0104,87.665,86.9311,87.5857,57121.0
2025-04-08 11:10:00,88.33,88.35,87.82,88.1,45723.0,87.6055,87.6253,87.0997,87.3774,45723.0
2025-04-08 11:20:00,88.11,88.15,87.86,87.9,70386.0,87.3873,87.427,87.1394,87.179,70386.0
2025-04-08 11:30:00,87.89,88.42,87.84,88.18,49584.0,87.1691,87.6948,87.1195,87.4567,49584.0
2025-04-08 11:40:00,88.17,88.33,87.92,87.93,32441.0,87.4468,87.6055,87.1989,87.2088,32441.0
2025-04-08 11:50:00,88.0,88.43,87.97,88.36,20188.0,87.2782,87.7047,87.2485,87.6353,20188.0
2025-04-08 12:00:00,88.39,88.62,88.36,88.44,41250.0,87.665,87.8931,87.6353,87.7146,41250.0
2025-04-08 12:10:00,88.46,88.64,88.26,88.3,72956.0,87.7344,87.913,87.5361,87.5757,72956.0
2025-04-08 12:20:00,88.31,88.53,88.28,88.49,40621.0,87.5857,87.8039,87.5559,87.7642,40621.0
2025-04-08 12:30:00,88.51,88.64,88.28,88.35,85196.0,87.784,87.913,87.5559,87.6253,85196.0
2025-04-08 12:40:00,88.33,88.47,88.22,88.24,30127.0,87.6055,87.7444,87.4964,87.5162,30127.0
2025-04-08 12:50:00,88.36,88.36,87.92,88.03,28780.0,87.6353,87.6353,87.1989,87.308,28780.0
2025-04-08 13:00:00,88.01,88.24,87.86,87.99,48378.0,87.2881,87.5162,87.1394,87.2683,48378.0
2025-04-08 13:10:00,88.02,88.05,87.61,87.68,61250.0,87.298,87.3278,86.8914,86.9608,61250.0
2025-04-08 13:20:00,87.64,87.7,87.35,87.45,44817.0,86.9212,86.9807,86.6335,86.7327,44817.0
2025-04-08 13:30:00,87.44,87.47,87.12,87.37,38479.0,86.7228,86.7526,86.4054,86.6534,38479.0
2025-04-08 13:40:00,87.39,87.72,87.34,87.34,45109.0,86.6732,87.0005,86.6236,86.6236,45109.0
2025-04-08 13:50:00,87.34,87.57,87.22,87.56,23884.0,86.6236,86.8517,86.5046,86.8418,23884.0
2025-04-08 14:00:00,87.53,87.55,87.31,87.35,29320.0,86.8121,86.8319,86.5939,86.6335,29320.0
2025-04-08 14:10:00,87.38,87.38,86.96,87.16,35830.0,86.6633,86.6633,86.2467,86.4451,35830.0
2025-04-08 14:20:00,87.15,87.16,86.79,86.84,57187.0,86.4352,86.4451,86.0781,86.1277,57187.0
2025-04-08 14:30:00,86.84,87.31,86.76,87.05,58906.0,86.1277,86.5939,86.0484,86.336,58906.0
2025-04-08 14:40:00,87.07,87.28,86.9,87.27,47445.0,86.3558,86.5641,86.1872,86.5542,47445.0
2025-04-08 14:50:00,87.25,87.42,87.16,87.25,51912.0,86.5344,86.703,86.4451,86.5344,51912.0
2025-04-08 15:00:00,87.23,87.37,86.8,86.8,51342.0,86.5145,86.6534,86.0881,86.0881,51342.0
2025-04-08 15:10:00,86.81,87.18,86.8,86.99,58244.0,86.098,86.4649,86.0881,86.2765,58244.0
2025-04-08 15:20:00,87.02,87.13,86.77,87.09,105342.0,86.3062,86.4153,86.0583,86.3757,105342.0
2025-04-08 15:30:00,87.11,87.14,86.36,86.4,102321.0,86.3955,86.4253,85.6517,85.6913,102321.0
2025-04-08 15:40:00,86.41,86.68,86.16,86.22,349911.0,85.7013,85.969,85.4533,85.5128,349911.0
2025-04-08 15:50:00,86.24,87.16,86.24,86.85,617135.0,85.5326,86.4451,85.5326,86.1376,617135.0
2025-04-09 09:30:00,86.31,86.47,85.72,86.32,187935.0,85.6021,85.7608,85.0169,85.612,187935.0
2025-04-09 09:40:00,86.2,86.64,86.04,86.18,49361.0,85.493,85.9294,85.3343,85.4731,49361.0
2025-04-09 09:50:00,86.18,86.63,86.12,86.58,63237.0,85.4731,85.9194,85.4136,85.8699,63237.0
2025-04-09 10:00:00,86.6,86.71,85.93,86.08,83915.0,85.8897,85.9988,85.2252,85.374,83915.0
2025-04-09 10:10:00,86.04,86.18,85.53,85.56,95472.0,85.3343,85.4731,84.8285,84.8582,95472.0
2025-04-09 10:20:00,85.6,85.76,85.22,85.7,90601.0,84.8979,85.0566,84.521,84.9971,90601.0
2025-04-09 10:30:00,85.67,85.85,85.54,85.69,58267.0,84.9673,85.1458,84.8384,84.9872,58267.0
2025-04-09 10:40:00,85.68,85.71,85.31,85.35,34723.0,84.9772,85.007,84.6103,84.6499,34723.0
2025-04-09 10:50:00,85.36,85.45,85.0,85.04,104311.0,84.6599,84.7491,84.3028,84.3425,104311.0
2025-04-09 11:00:00,85.04,85.45,85.04,85.26,56564.0,84.3425,84.7491,84.3425,84.5607,56564.0
2025-04-09 11:10:00,85.23,85.84,85.2,85.67,74920.0,84.5309,85.1359,84.5012,84.9673,74920.0
2025-04-09 11:20:00,85.68,85.85,85.58,85.69,55963.0,84.9772,85.1458,84.8781,84.9872,55963.0
2025-04-09 11:30:00,85.69,85.8,85.34,85.36,52063.0,84.9872,85.0963,84.64,84.6599,52063.0
2025-04-09 11:40:00,85.34,85.47,85.26,85.39,36240.0,84.64,84.769,84.5607,84.6896,36240.0
2025-04-09 11:50:00,85.36,85.43,85.23,85.29,27621.0,84.6599,84.7293,84.5309,84.5904,27621.0
2025-04-09 12:00:00,85.23,85.59,85.14,85.58,23933.0,84.5309,84.888,84.4417,84.8781,23933.0
2025-04-09 12:10:00,85.59,86.05,85.54,85.95,61020.0,84.888,85.3442,84.8384,85.245,61020.0
2025-04-09 12:20:00,85.98,86.27,85.89,86.09,29463.0,85.2748,85.5624,85.1855,85.3839,29463.0
2025-04-09 12:30:00,86.08,86.16,86.01,86.02,46763.0,85.374,85.4533,85.3045,85.3144,46763.0
2025-04-09 12:40:00,86.05,86.19,85.92,86.18,20202.0,85.3442,85.4831,85.2153,85.4731,20202.0
2025-04-09 12:50:00,86.2,86.34,86.11,86.2,48160.0,85.493,85.6318,85.4037,85.493,48160.0
2025-04-09 13:00:00,86.18,86.68,86.14,86.33,35437.0,85.4731,85.969,85.4335,85.6219,35437.0
2025-04-09 13:10:00,86.28,88.03,86.05,87.61,109764.0,85.5723,87.308,85.3442,86.8914,109764.0
2025-04-09 13:20:00,87.61,89.4,87.47,88.59,231773.0,86.8914,88.6667,86.7526,87.8634,231773.0
2025-04-09 13:30:00,88.69,89.13,87.72,87.81,120530.0,87.9625,88.3989,87.0005,87.0898,120530.0
2025-04-09 13:40:00,87.9,88.21,87.23,87.96,265433.0,87.179,87.4865,86.5145,87.2385,265433.0
2025-04-09 13:50:00,87.93,88.24,87.34,87.83,57344.0,87.2088,87.5162,86.6236,87.1096,57344.0
2025-04-09 14:00:00,88.05,88.09,86.8,86.96,181524.0,87.3278,87.3675,86.0881,86.2467,181524.0
2025-04-09 14:10:00,87.01,87.03,86.26,86.57,262211.0,86.2963,86.3162,85.5525,85.8599,262211.0
2025-04-09 14:20:00,86.51,86.93,86.38,86.86,100791.0,85.8004,86.217,85.6715,86.1476,100791.0
2025-04-09 14:30:00,86.9,86.97,86.33,86.47,67944.0,86.1872,86.2567,85.6219,85.7608,67944.0
2025-04-09 14:40:00,86.47,87.15,86.25,86.92,70086.0,85.7608,86.4352,85.5426,86.2071,70086.0
2025-04-09 14:50:00,86.92,86.99,86.4,86.42,147613.0,86.2071,86.2765,85.6913,85.7112,147613.0
2025-04-09 15:00:00,86.39,87.54,86.32,87.28,183532.0,85.6814,86.822,85.612,86.5641,183532.0
2025-04-09 15:10:00,87.27,87.55,86.87,86.87,176070.0,86.5542,86.8319,86.1575,86.1575,176070.0
2025-04-09 15:20:00,86.91,87.38,86.83,87.35,171938.0,86.1971,86.6633,86.1178,86.6335,171938.0
2025-04-09 15:30:00,87.36,87.68,87.15,87.23,151563.0,86.6435,86.9608,86.4352,86.5145,151563.0
2025-04-09 15:40:00,87.22,87.65,87.18,87.56,154957.0,86.5046,86.9311,86.4649,86.8418,154957.0
2025-04-09 15:50:00,87.56,88.08,87.48,87.8,590257.0,86.8418,87.3576,86.7625,87.0798,590257.0
2025-04-10 09:30:00,87.98,88.47,87.37,88.27,94687.0,87.2584,87.7444,86.6534,87.546,94687.0
2025-04-10 09:40:00,88.3,88.69,88.12,88.68,140096.0,87.5757,87.9625,87.3972,87.9526,140096.0
2025-04-10 09:50:00,88.69,89.28,88.63,89.28,53451.0,87.9625,88.5477,87.903,88.5477,53451.0
2025-04-10 10:00:00,89.15,89.43,89.03,89.16,70216.0,88.4188,88.6965,88.2998,88.4287,70216.0
2025-04-10 10:10:00,89.18,89.19,88.59,88.73,48126.0,88.4485,88.4584,87.8634,88.0022,48126.0
2025-04-10 10:20:00,88.76,88.91,88.46,88.46,64063.0,88.032,88.1807,87.7344,87.7344,64063.0
2025-04-10 10:30:00,88.43,88.63,88.32,88.38,167809.0,87.7047,87.903,87.5956,87.6551,167809.0
2025-04-10 10:40:00,88.4,88.46,88.12,88.19,347197.0,87.6749,87.7344,87.3972,87.4667,347197.0
2025-04-10 10:50:00,88.19,88.26,87.88,88.03,49535.0,87.4667,87.5361,87.1592,87.308,49535.0
2025-04-10 11:00:00,88.0,88.36,87.99,88.22,95427.0,87.2782,87.6353,87.2683,87.4964,95427.0
2025-04-10 11:10:00,88.24,88.42,88.18,88.28,54335.0,87.5162,87.6948,87.4567,87.5559,54335.0
2025-04-10 11:20:00,88.28,88.53,88.24,88.51,53201.0,87.5559,87.8039,87.5162,87.784,53201.0
2025-04-10 11:30:00,88.47,88.47,88.02,88.07,68464.0,87.7444,87.7444,87.298,87.3476,68464.0
2025-04-10 11:40:00,88.08,88.16,87.73,87.96,64254.0,87.3576,87.4369,87.0104,87.2385,64254.0
2025-04-10 11:50:00,87.95,88.13,87.66,87.8,69331.0,87.2286,87.4071,86.941,87.0798,69331.0
2025-04-10 12:00:00,87.8,87.86,87.5,87.57,41195.0,87.0798,87.1394,86.7823,86.8517,41195.0
2025-04-10 12:10:00,87.57,87.7,87.42,87.44,32953.0,86.8517,86.9807,86.703,86.7228,32953.0
2025-04-10 12:20:00,87.4,87.41,87.0,87.24,45444.0,86.6831,86.693,86.2864,86.5244,45444.0
2025-04-10 12:30:00,87.23,88.05,87.22,88.0,40532.0,86.5145,87.3278,86.5046,87.2782,40532.0
2025-04-10 12:40:00,87.97,88.11,87.53,88.08,43212.0,87.2485,87.3873,86.8121,87.3576,43212.0
2025-04-10 12:50:00,88.02,88.11,87.7,87.81,40948.0,87.298,87.3873,86.9807,87.0898,40948.0
2025-04-10 13:00:00,87.83,88.47,87.72,87.88,65609.0,87.1096,87.7444,87.0005,87.1592,65609.0
2025-04-10 13:10:00,87.8,87.84,87.39,87.6,52248.0,87.0798,87.1195,86.6732,86.8815,52248.0
2025-04-10 13:20:00,87.56,87.93,87.31,87.89,38988.0,86.8418,87.2088,86.5939,87.1691,38988.0
2025-04-10 13:30:00,87.89,88.0,87.71,87.92,72856.0,87.1691,87.2782,86.9906,87.1989,72856.0
2025-04-10 13:40:00,87.92,88.72,87.84,88.52,86800.0,87.1989,87.9923,87.1195,87.7939,86800.0
2025-04-10 13:50:00,88.51,88.8,88.3,88.66,49900.0,87.784,88.0716,87.5757,87.9328,49900.0
2025-04-10 14:00:00,88.66,89.07,88.61,88.75,43442.0,87.9328,88.3394,87.8832,88.0221,43442.0
2025-04-10 14:10:00,88.76,89.0,88.62,88.91,60042.0,88.032,88.27,87.8931,88.1807,60042.0
2025-04-10 14:20:00,88.91,89.49,88.91,89.44,70529.0,88.1807,88.756,88.1807,88.7064,70529.0
2025-04-10 14:30:00,89.45,89.6,89.15,89.3,74080.0,88.7163,88.8651,88.4188,88.5675,74080.0
2025-04-10 14:40:00,89.3,89.56,89.21,89.38,53228.0,88.5675,88.8254,88.4783,88.6469,53228.0
2025-04-10 14:50:00,89.36,89.48,89.11,89.27,66218.0,88.6271,88.7461,88.3791,88.5378,66218.0
2025-04-10 15:00:00,89.27,89.64,89.11,89.13,132708.0,88.5378,88.9048,88.3791,88.3989,132708.0
2025-04-10 15:10:00,89.15,89.55,89.13,89.43,63026.0,88.4188,88.8155,88.3989,88.6965,63026.0
2025-04-10 15:20:00,89.46,89.7,89.03,89.07,210146.0,88.7262,88.9643,88.2998,88.3394,210146.0
2025-04-10 15:30:00,89.07,89.27,88.65,88.7,146622.0,88.3394,88.5378,87.9229,87.9725,146622.0
2025-04-10 15:40:00,88.69,88.87,88.2,88.42,204931.0,87.9625,88.1411,87.4766,87.6948,204931.0
2025-04-10 15:50:00,88.42,88.94,88.33,88.89,664480.0,87.6948,88.2105,87.6055,88.1609,664480.0
2025-04-11 09:30:00,88.46,89.19,88.01,88.13,81635.0,87.7344,88.4584,87.2881,87.4071,81635.0
2025-04-11 09:40:00,88.05,88.4,87.68,88.37,40458.0,87.3278,87.6749,86.9608,87.6452,40458.0
2025-04-11 09:50:00,88.27,88.37,88.08,88.09,28422.0,87.546,87.6452,87.3576,87.3675,28422.0
2025-04-11 10:00:00,88.08,88.76,87.94,88.73,36465.0,87.3576,88.032,87.2187,88.0022,36465.0
2025-04-11 10:10:00,88.65,89.25,88.65,88.9,25002.0,87.9229,88.518,87.9229,88.1708,25002.0
2025-04-11 10:20:00,88.91,88.94,88.6,88.7,27759.0,88.1807,88.2105,87.8733,87.9725,27759.0
2025-04-11 10:30:00,88.7,89.13,88.58,88.83,46923.0,87.9725,88.3989,87.8535,88.1014,46923.0
2025-04-11 10:40:00,88.83,89.1,88.73,88.98,40537.0,88.1014,88.3692,88.0022,88.2502,40537.0
2025-04-11 10:50:00,89.03,89.03,88.74,88.85,25434.0,88.2998,88.2998,88.0121,88.1212,25434.0
2025-04-11 11:00:00,88.81,89.19,88.48,88.63,43626.0,88.0816,88.4584,87.7543,87.903,43626.0
2025-04-11 11:10:00,88.66,88.8,88.34,88.53,24645.0,87.9328,88.0716,87.6154,87.8039,24645.0
2025-04-11 11:20:00,88.53,88.65,88.49,88.59,22558.0,87.8039,87.9229,87.7642,87.8634,22558.0
2025-04-11 11:30:00,88.58,88.82,88.57,88.82,13601.0,87.8535,88.0915,87.8435,88.0915,13601.0
2025-04-11 11:40:00,88.78,88.98,88.67,88.93,28956.0,88.0518,88.2502,87.9427,88.2006,28956.0
2025-04-11 11:50:00,88.95,89.28,88.95,89.24,29183.0,88.2204,88.5477,88.2204,88.508,29183.0
2025-04-11 12:00:00,89.22,89.42,89.18,89.34,36696.0,88.4882,88.6866,88.4485,88.6072,36696.0
2025-04-11 12:10:00,89.36,89.56,89.34,89.56,37621.0,88.6271,88.8254,88.6072,88.8254,37621.0
2025-04-11 12:20:00,89.58,89.59,89.43,89.48,28861.0,88.8452,88.8552,88.6965,88.7461,28861.0
2025-04-11 12:30:00,89.48,89.8,89.46,89.78,30806.0,88.7461,89.0634,88.7262,89.0436,30806.0
2025-04-11 12:40:00,89.78,89.82,89.61,89.76,37117.0,89.0436,89.0833,88.875,89.0238,37117.0
2025-04-11 12:50:00,89.77,89.84,89.64,89.83,29126.0,89.0337,89.1031,88.9048,89.0932,29126.0
2025-04-11 13:00:00,89.85,89.95,89.74,89.79,35118.0,89.113,89.2122,89.0039,89.0535,35118.0
2025-04-11 13:10:00,89.78,89.87,89.57,89.66,14925.0,89.0436,89.1329,88.8353,88.9246,14925.0
2025-04-11 13:20:00,89.66,89.79,89.55,89.58,23537.0,88.9246,89.0535,88.8155,88.8452,23537.0
2025-04-11 13:30:00,89.59,89.8,89.49,89.76,28998.0,88.8552,89.0634,88.756,89.0238,28998.0
2025-04-11 13:40:00,89.77,90.12,89.75,89.85,98818.0,89.0337,89.3808,89.0139,89.113,98818.0
2025-04-11 13:50:00,89.83,90.13,89.81,89.95,34599.0,89.0932,89.3907,89.0734,89.2122,34599.0
2025-04-11 14:00:00,89.98,90.01,89.79,89.79,52263.0,89.242,89.2717,89.0535,89.0535,52263.0
2025-04-11 14:10:00,89.81,89.85,89.7,89.7,23265.0,89.0734,89.113,88.9643,88.9643,23265.0
2025-04-11 14:20:00,89.72,90.04,89.62,89.91,84658.0,88.9841,89.3015,88.8849,89.1725,84658.0
2025-04-11 14:30:00,89.91,90.03,89.83,89.95,71993.0,89.1725,89.2916,89.0932,89.2122,71993.0
2025-04-11 14:40:00,89.95,90.1,89.89,90.08,29041.0,89.2122,89.361,89.1527,89.3411,29041.0
2025-04-11 14:50:00,90.08,90.14,89.89,89.91,32552.0,89.3411,89.4007,89.1527,89.1725,32552.0
2025-04-11 15:00:00,89.91,90.18,89.91,90.08,51840.0,89.1725,89.4403,89.1725,89.3411,51840.0
2025-04-11 15:10:00,90.07,90.09,89.84,89.92,65444.0,89.3312,89.3511,89.1031,89.1825,65444.0
2025-04-11 15:20:00,89.94,90.11,89.88,89.95,75007.0,89.2023,89.3709,89.1428,89.2122,75007.0
2025-04-11 15:30:00,89.96,90.01,89.83,89.96,83010.0,89.2221,89.2717,89.0932,89.2221,83010.0
2025-04-11 15:40:00,89.95,90.12,89.92,90.01,92265.0,89.2122,89.3808,89.1825,89.2717,92265.0
2025-04-11 15:50:00,90.03,90.14,89.71,89.85,409689.0,89.2916,89.4007,88.9742,89.113,409689.0
2025-04-14 09:30:00,89.77,90.58,89.16,90.3,102141.0,89.0337,89.837,88.4287,89.5593,102141.0
2025-04-14 09:40:00,90.31,90.87,90.28,90.7,44100.0,89.5693,90.1247,89.5395,89.9561,44100.0
2025-04-14 09:50:00,90.72,90.87,90.58,90.87,41397.0,89.9759,90.1247,89.837,90.1247,41397.0
2025-04-14 10:00:00,90.83,91.12,90.75,91.03,45743.0,90.085,90.3726,90.0057,90.2834,45743.0
2025-04-14 10:10:00,91.05,91.11,90.86,90.91,21901.0,90.3032,90.3627,90.1148,90.1643,21901.0
2025-04-14 10:20:00,90.88,91.1,90.76,91.04,22872.0,90.1346,90.3528,90.0156,90.2933,22872.0
2025-04-14 10:30:00,91.05,91.21,90.91,90.98,22546.0,90.3032,90.4619,90.1643,90.2338,22546.0
2025-04-14 10:40:00,90.94,91.12,90.86,90.88,50298.0,90.1941,90.3726,90.1148,90.1346,50298.0
2025-04-14 10:50:00,90.94,91.17,90.93,91.09,39158.0,90.1941,90.4222,90.1842,90.3429,39158.0
2025-04-14 11:00:00,91.03,91.19,91.03,91.16,26084.0,90.2834,90.442,90.2834,90.4123,26084.0
2025-04-14 11:10:00,91.19,91.24,91.03,91.09,35899.0,90.442,90.4916,90.2834,90.3429,35899.0
2025-04-14 11:20:00,91.09,91.17,90.86,90.93,38458.0,90.3429,90.4222,90.1148,90.1842,38458.0
2025-04-14 11:30:00,90.92,91.05,90.87,90.91,29037.0,90.1743,90.3032,90.1247,90.1643,29037.0
2025-04-14 11:40:00,90.9,90.95,90.8,90.88,27715.0,90.1544,90.204,90.0552,90.1346,27715.0
2025-04-14 11:50:00,90.89,90.99,90.84,90.88,11479.0,90.1445,90.2437,90.0949,90.1346,11479.0
2025-04-14 12:00:00,90.88,90.97,90.84,90.9,22570.0,90.1346,90.2238,90.0949,90.1544,22570.0
2025-04-14 12:10:00,90.91,91.17,90.84,91.13,39932.0,90.1643,90.4222,90.0949,90.3825,39932.0
2025-04-14 12:20:00,91.13,91.16,90.93,91.07,14767.0,90.3825,90.4123,90.1842,90.323,14767.0
2025-04-14 12:30:00,91.12,91.18,91.04,91.05,25202.0,90.3726,90.4321,90.2933,90.3032,25202.0
2025-04-14 12:40:00,91.05,91.18,91.03,91.08,16882.0,90.3032,90.4321,90.2834,90.3329,16882.0
2025-04-14 12:50:00,91.06,91.1,90.83,91.01,31008.0,90.3131,90.3528,90.085,90.2635,31008.0
2025-04-14 13:00:00,90.97,91.15,90.86,90.95,41912.0,90.2238,90.4024,90.1148,90.204,41912.0
2025-04-14 13:10:00,90.96,91.09,90.91,91.06,34335.0,90.2139,90.3429,90.1643,90.3131,34335.0
2025-04-14 13:20:00,91.06,91.25,91.06,91.2,49231.0,90.3131,90.5016,90.3131,90.452,49231.0
2025-04-14 13:30:00,91.2,91.22,91.04,91.09,53902.0,90.452,90.4718,90.2933,90.3429,53902.0
2025-04-14 13:40:00,91.07,91.24,91.07,91.13,16893.0,90.323,90.4916,90.323,90.3825,16893.0
2025-04-14 13:50:00,91.16,91.37,91.12,91.3,32174.0,90.4123,90.6206,90.3726,90.5511,32174.0
2025-04-14 14:00:00,91.32,91.39,91.26,91.35,12985.0,90.571,90.6404,90.5115,90.6007,12985.0
2025-04-14 14:10:00,91.35,91.5,91.34,91.44,20665.0,90.6007,90.7495,90.5908,90.69,20665.0
2025-04-14 14:20:00,91.44,91.52,91.43,91.48,10113.0,90.69,90.7693,90.6801,90.7297,10113.0
2025-04-14 14:30:00,91.5,91.58,91.47,91.5,19759.0,90.7495,90.8288,90.7197,90.7495,19759.0
2025-04-14 14:40:00,91.48,91.5,91.41,91.46,16281.0,90.7297,90.7495,90.6602,90.7098,16281.0
2025-04-14 14:50:00,91.46,91.6,91.45,91.57,26818.0,90.7098,90.8487,90.6999,90.8189,26818.0
2025-04-14 15:00:00,91.56,91.66,91.54,91.64,34621.0,90.809,90.9082,90.7892,90.8884,34621.0
2025-04-14 15:10:00,91.63,91.69,91.56,91.61,37870.0,90.8784,90.9379,90.809,90.8586,37870.0
2025-04-14 15:20:00,91.62,91.69,91.52,91.53,39326.0,90.8685,90.9379,90.7693,90.7793,39326.0
2025-04-14 15:30:00,91.51,91.63,91.43,91.43,41797.0,90.7594,90.8784,90.6801,90.6801,41797.0
2025-04-14 15:40:00,91.45,91.57,91.35,91.37,50199.0,90.6999,90.8189,90.6007,90.6206,50199.0
2025-04-14 15:50:00,91.35,91.36,91.0,91.16,310230.0,90.6007,90.6106,90.2536,90.4123,310230.0
2025-04-15 09:30:00,91.56,91.61,91.07,91.16,66427.0,90.809,90.8586,90.323,90.4123,66427.0
2025-04-15 09:40:00,91.18,91.64,91.18,91.34,57637.0,90.4321,90.8884,90.4321,90.5908,57637.0
2025-04-15 09:50:00,91.35,91.53,91.29,91.32,30014.0,90.6007,90.7793,90.5412,90.571,30014.0
2025-04-15 10:00:00,91.36,91.5,91.18,91.18,24885.0,90.6106,90.7495,90.4321,90.4321,24885.0
2025-04-15 10:10:00,91.25,91.41,91.19,91.3,21824.0,90.5016,90.6602,90.442,90.5511,21824.0
2025-04-15 10:20:00,91.33,91.6,91.2,91.53,36212.0,90.5809,90.8487,90.452,90.7793,36212.0
2025-04-15 10:30:00,91.48,91.66,91.45,91.59,13237.0,90.7297,90.9082,90.6999,90.8388,13237.0
2025-04-15 10:40:00,91.62,91.7,91.48,91.58,20709.0,90.8685,90.9479,90.7297,90.8288,20709.0
2025-04-15 10:50:00,91.53,91.67,91.45,91.48,13182.0,90.7793,90.9181,90.6999,90.7297,13182.0
2025-04-15 11:00:00,91.49,91.64,91.41,91.42,10496.0,90.7396,90.8884,90.6602,90.6702,10496.0
2025-04-15 11:10:00,91.42,91.45,91.33,91.37,13973.0,90.6702,90.6999,90.5809,90.6206,13973.0
2025-04-15 11:20:00,91.41,91.41,91.14,91.14,17548.0,90.6602,90.6602,90.3925,90.3925,17548.0
2025-04-15 11:30:00,91.18,91.28,91.11,91.19,23668.0,90.4321,90.5313,90.3627,90.442,23668.0
2025-04-15 11:40:00,91.2,91.2,91.01,91.08,14167.0,90.452,90.452,90.2635,90.3329,14167.0
2025-04-15 11:50:00,91.09,91.25,91.08,91.18,12758.0,90.3429,90.5016,90.3329,90.4321,12758.0
2025-04-15 12:00:00,91.22,91.23,91.04,91.07,15261.0,90.4718,90.4817,90.2933,90.323,15261.0
2025-04-15 12:10:00,91.07,91.12,90.99,91.05,7424.0,90.323,90.3726,90.2437,90.3032,7424.0
2025-04-15 12:20:00,91.03,91.22,91.01,91.11,11228.0,90.2834,90.4718,90.2635,90.3627,11228.0
2025-04-15 12:30:00,91.11,91.22,91.11,91.14,10710.0,90.3627,90.4718,90.3627,90.3925,10710.0
2025-04-15 12:40:00,91.14,91.32,91.08,91.23,8285.0,90.3925,90.571,90.3329,90.4817,8285.0
2025-04-15 12:50:00,91.27,91.32,91.19,91.32,13461.0,90.5214,90.571,90.442,90.571,13461.0
2025-04-15 13:00:00,91.34,91.35,91.23,91.25,11719.0,90.5908,90.6007,90.4817,90.5016,11719.0
2025-04-15 13:10:00,91.26,91.32,91.18,91.23,11509.0,90.5115,90.571,90.4321,90.4817,11509.0
2025-04-15 13:20:00,91.25,91.28,91.12,91.25,18949.0,90.5016,90.5313,90.3726,90.5016,18949.0
2025-04-15 13:30:00,91.25,91.29,91.17,91.24,17016.0,90.5016,90.5412,90.4222,90.4916,17016.0
2025-04-15 13:40:00,91.24,91.3,91.15,91.17,8952.0,90.4916,90.5511,90.4024,90.4222,8952.0
2025-04-15 13:50:00,91.19,91.33,91.11,91.28,19085.0,90.442,90.5809,90.3627,90.5313,19085.0
2025-04-15 14:00:00,91.3,91.33,91.21,91.33,24919.0,90.5511,90.5809,90.4619,90.5809,24919.0
2025-04-15 14:10:00,91.32,91.39,91.27,91.35,44538.0,90.571,90.6404,90.5214,90.6007,44538.0
2025-04-15 14:20:00,91.35,91.35,91.24,91.3,45450.0,90.6007,90.6007,90.4916,90.5511,45450.0
2025-04-15 14:30:00,91.3,91.37,91.22,91.35,16904.0,90.5511,90.6206,90.4718,90.6007,16904.0
2025-04-15 14:40:00,91.36,91.37,91.27,91.34,10667.0,90.6106,90.6206,90.5214,90.5908,10667.0
2025-04-15 14:50:00,91.33,91.39,91.24,91.37,17714.0,90.5809,90.6404,90.4916,90.6206,17714.0
2025-04-15 15:00:00,91.35,91.49,91.34,91.45,26295.0,90.6007,90.7396,90.5908,90.6999,26295.0
2025-04-15 15:10:00,91.44,91.61,91.4,91.59,24399.0,90.69,90.8586,90.6503,90.8388,24399.0
2025-04-15 15:20:00,91.58,91.63,91.46,91.46,18383.0,90.8288,90.8784,90.7098,90.7098,18383.0
2025-04-15 15:30:00,91.48,91.49,91.35,91.39,23338.0,90.7297,90.7396,90.6007,90.6404,23338.0
2025-04-15 15:40:00,91.39,91.42,91.22,91.26,34444.0,90.6404,90.6702,90.4718,90.5115,34444.0
2025-04-15 15:50:00,91.27,91.3,90.93,91.0,180189.0,90.5214,90.5511,90.1842,90.2536,180189.0
2025-04-16 09:30:00,91.81,91.9,91.08,91.23,51286.0,91.057,91.1462,90.3329,90.4817,51286.0
2025-04-16 09:40:00,91.23,91.51,91.14,91.38,18106.0,90.4817,90.7594,90.3925,90.6305,18106.0
2025-04-16 09:50:00,91.38,91.6,91.35,91.53,24132.0,90.6305,90.8487,90.6007,90.7793,24132.0
2025-04-16 10:00:00,91.56,91.58,91.17,91.17,51861.0,90.809,90.8288,90.4222,90.4222,51861.0
2025-04-16 10:10:00,91.18,91.22,91.03,91.12,38365.0,90.4321,90.4718,90.2834,90.3726,38365.0
2025-04-16 10:20:00,91.12,91.3,91.05,91.29,23580.0,90.3726,90.5511,90.3032,90.5412,23580.0
2025-04-16 10:30:00,91.3,91.46,91.24,91.46,16707.0,90.5511,90.7098,90.4916,90.7098,16707.0
2025-04-16 10:40:00,91.46,91.46,91.26,91.39,18577.0,90.7098,90.7098,90.5115,90.6404,18577.0
2025-04-16 10:50:00,91.37,91.42,91.25,91.42,25261.0,90.6206,90.6702,90.5016,90.6702,25261.0
2025-04-16 11:00:00,91.42,91.53,91.34,91.48,12629.0,90.6702,90.7793,90.5908,90.7297,12629.0
2025-04-16 11:10:00,91.48,91.57,91.42,91.42,24654.0,90.7297,90.8189,90.6702,90.6702,24654.0
2025-04-16 11:20:00,91.42,91.57,91.36,91.57,28550.0,90.6702,90.8189,90.6106,90.8189,28550.0
2025-04-16 11:30:00,91.53,91.56,91.46,91.52,14088.0,90.7793,90.809,90.7098,90.7693,14088.0
2025-04-16 11:40:00,91.53,91.6,91.49,91.55,11358.0,90.7793,90.8487,90.7396,90.7991,11358.0
2025-04-16 11:50:00,91.56,91.56,91.36,91.42,20266.0,90.809,90.809,90.6106,90.6702,20266.0
2025-04-16 12:00:00,91.4,91.4,91.13,91.18,34827.0,90.6503,90.6503,90.3825,90.4321,34827.0
2025-04-16 12:10:00,91.18,91.26,91.13,91.15,22939.0,90.4321,90.5115,90.3825,90.4024,22939.0
2025-04-16 12:20:00,91.15,91.24,91.12,91.17,23662.0,90.4024,90.4916,90.3726,90.4222,23662.0
2025-04-16 12:30:00,91.14,91.25,91.12,91.25,14437.0,90.3925,90.5016,90.3726,90.5016,14437.0
2025-04-16 12:40:00,91.25,91.31,91.2,91.28,31455.0,90.5016,90.5611,90.452,90.5313,31455.0
2025-04-16 12:50:00,91.26,91.26,91.2,91.23,14904.0,90.5115,90.5115,90.452,90.4817,14904.0
2025-04-16 13:00:00,91.22,91.24,91.13,91.23,14746.0,90.4718,90.4916,90.3825,90.4817,14746.0
2025-04-16 13:10:00,91.23,91.27,91.16,91.23,10421.0,90.4817,90.5214,90.4123,90.4817,10421.0
2025-04-16 13:20:00,91.25,91.29,91.15,91.25,9633.0,90.5016,90.5412,90.4024,90.5016,9633.0
2025-04-16 13:30:00,91.23,91.23,90.87,91.03,26482.0,90.4817,90.4817,90.1247,90.2834,26482.0
2025-04-16 13:40:00,91.05,91.05,90.87,90.91,20143.0,90.3032,90.3032,90.1247,90.1643,20143.0
2025-04-16 13:50:00,90.88,90.91,90.76,90.78,24000.0,90.1346,90.1643,90.0156,90.0354,24000.0
2025-04-16 14:00:00,90.82,90.99,90.78,90.93,28708.0,90.0751,90.2437,90.0354,90.1842,28708.0
2025-04-16 14:10:00,90.94,90.96,90.75,90.78,30354.0,90.1941,90.2139,90.0057,90.0354,30354.0
2025-04-16 14:20:00,90.78,90.98,90.77,90.93,40444.0,90.0354,90.2338,90.0255,90.1842,40444.0
2025-04-16 14:30:00,90.95,90.96,90.8,90.87,43226.0,90.204,90.2139,90.0552,90.1247,43226.0
2025-04-16 14:40:00,90.85,90.93,90.77,90.88,21929.0,90.1048,90.1842,90.0255,90.1346,21929.0
2025-04-16 14:50:00,90.88,90.89,90.75,90.75,40325.0,90.1346,90.1445,90.0057,90.0057,40325.0
2025-04-16 15:00:00,90.77,90.84,90.72,90.74,64978.0,90.0255,90.0949,89.9759,89.9957,64978.0
2025-04-16 15:10:00,90.75,90.84,90.67,90.68,48426.0,90.0057,90.0949,89.9263,89.9362,48426.0
2025-04-16 15:20:00,90.66,90.69,90.48,90.51,62665.0,89.9164,89.9461,89.7379,89.7676,62665.0
2025-04-16 15:30:00,90.51,90.64,90.41,90.55,62011.0,89.7676,89.8966,89.6684,89.8073,62011.0
2025-04-16 15:40:00,90.56,90.59,90.26,90.37,78133.0,89.8172,89.847,89.5197,89.6288,78133.0
2025-04-16 15:50:00,90.4,90.67,90.31,90.47,237489.0,89.6585,89.9263,89.5693,89.7279,237489.0
2025-04-17 09:30:00,90.89,91.77,90.81,91.48,309103.0,90.1445,91.0173,90.0652,90.7297,309103.0
2025-04-17 09:40:00,91.47,91.76,91.47,91.75,14714.0,90.7197,91.0074,90.7197,90.9975,14714.0
2025-04-17 09:50:00,91.72,92.18,91.71,92.12,48268.0,90.9677,91.4239,90.9578,91.3644,48268.0
2025-04-17 10:00:00,92.15,92.32,92.05,92.09,69615.0,91.3942,91.5628,91.295,91.3347,69615.0
2025-04-17 10:10:00,92.11,92.34,92.08,92.17,50104.0,91.3545,91.5826,91.3247,91.414,50104.0
2025-04-17 10:20:00,92.16,92.28,92.11,92.16,55103.0,91.4041,91.5231,91.3545,91.4041,55103.0
2025-04-17 10:30:00,92.16,92.19,91.9,91.97,36567.0,91.4041,91.4338,91.1462,91.2156,36567.0
2025-04-17 10:40:00,91.97,92.07,91.86,91.98,52759.0,91.2156,91.3148,91.1065,91.2256,52759.0
2025-04-17 10:50:00,91.98,92.2,91.94,92.19,24240.0,91.2256,91.4438,91.1859,91.4338,24240.0
2025-04-17 11:00:00,92.17,92.47,92.16,92.33,63317.0,91.414,91.7115,91.4041,91.5727,63317.0
2025-04-17 11:10:00,92.39,92.47,92.31,92.44,51456.0,91.6322,91.7115,91.5529,91.6818,51456.0
2025-04-17 11:20:00,92.4,92.44,92.27,92.31,20127.0,91.6421,91.6818,91.5132,91.5529,20127.0
2025-04-17 11:30:00,92.32,92.41,92.18,92.34,36822.0,91.5628,91.652,91.4239,91.5826,36822.0
2025-04-17 11:40:00,92.36,92.47,92.29,92.37,18433.0,91.6024,91.7115,91.533,91.6124,18433.0
2025-04-17 11:50:00,92.38,92.5,92.34,92.48,27645.0,91.6223,91.7413,91.5826,91.7215,27645.0
2025-04-17 12:00:00,92.5,92.66,92.39,92.6,25526.0,91.7413,91.9,91.6322,91.8405,25526.0
2025-04-17 12:10:00,92.6,92.66,92.52,92.64,54695.0,91.8405,91.9,91.7611,91.8802,54695.0
2025-04-17 12:20:00,92.61,92.73,92.59,92.7,33878.0,91.8504,91.9694,91.8306,91.9397,33878.0
2025-04-17 12:30:00,92.7,92.71,92.52,92.67,29226.0,91.9397,91.9496,91.7611,91.9099,29226.0
2025-04-17 12:40:00,92.68,92.77,92.53,92.58,44296.0,91.9198,92.0091,91.7711,91.8206,44296.0
2025-04-17 12:50:00,92.61,92.83,92.61,92.83,28101.0,91.8504,92.0686,91.8504,92.0686,28101.0
2025-04-17 13:00:00,92.83,92.89,92.72,92.83,22684.0,92.0686,92.1281,91.9595,92.0686,22684.0
2025-04-17 13:10:00,92.8,92.86,92.7,92.72,27890.0,92.0388,92.0983,91.9397,91.9595,27890.0
2025-04-17 13:20:00,92.7,92.76,92.66,92.66,18924.0,91.9397,91.9992,91.9,91.9,18924.0
2025-04-17 13:30:00,92.66,92.68,92.58,92.61,15397.0,91.9,91.9198,91.8206,91.8504,15397.0
2025-04-17 13:40:00,92.62,92.76,92.54,92.71,38107.0,91.8603,91.9992,91.781,91.9496,38107.0
2025-04-17 13:50:00,92.7,92.88,92.69,92.87,29359.0,91.9397,92.1182,91.9297,92.1083,29359.0
2025-04-17 14:00:00,92.87,93.04,92.85,92.9,74457.0,92.1083,92.2769,92.0884,92.138,74457.0
2025-04-17 14:10:00,92.88,92.93,92.82,92.89,11624.0,92.1182,92.1678,92.0587,92.1281,11624.0
2025-04-17 14:20:00,92.89,92.93,92.65,92.68,40755.0,92.1281,92.1678,91.8901,91.9198,40755.0
2025-04-17 14:30:00,92.7,92.78,92.66,92.73,24420.0,91.9397,92.019,91.9,91.9694,24420.0
2025-04-17 14:40:00,92.74,92.74,92.53,92.55,19632.0,91.9793,91.9793,91.7711,91.7909,19632.0
2025-04-17 14:50:00,92.54,92.65,92.51,92.54,48845.0,91.781,91.8901,91.7512,91.781,48845.0
2025-04-17 15:00:00,92.56,92.56,92.41,92.43,27654.0,91.8008,91.8008,91.652,91.6719,27654.0
2025-04-17 15:10:00,92.42,92.42,92.2,92.34,20451.0,91.662,91.662,91.4438,91.5826,20451.0
2025-04-17 15:20:00,92.31,92.39,92.22,92.23,29274.0,91.5529,91.6322,91.4636,91.4735,29274.0
2025-04-17 15:30:00,92.22,92.4,92.14,92.24,52766.0,91.4636,91.6421,91.3843,91.4834,52766.0
2025-04-17 15:40:00,92.25,92.35,92.08,92.09,55580.0,91.4933,91.5925,91.3247,91.3347,55580.0
2025-04-17 15:50:00,92.07,92.07,91.64,91.81,247846.0,91.3148,91.3148,90.8884,91.057,247846.0
2025-04-21 09:30:00,91.62,91.71,91.14,91.14,43758.0,90.8685,90.9578,90.3925,90.3925,43758.0
2025-04-21 09:40:00,91.31,91.45,91.14,91.24,31934.0,90.5611,90.6999,90.3925,90.4916,31934.0
2025-04-21 09:50:00,91.28,91.52,91.15,91.47,20504.0,90.5313,90.7693,90.4024,90.7197,20504.0
2025-04-21 10:00:00,91.43,91.47,91.21,91.32,37383.0,90.6801,90.7197,90.4619,90.571,37383.0
2025-04-21 10:10:00,91.33,91.38,91.17,91.21,42290.0,90.5809,90.6305,90.4222,90.4619,42290.0
2025-04-21 10:20:00,91.18,91.28,91.17,91.28,13838.0,90.4321,90.5313,90.4222,90.5313,13838.0
2025-04-21 10:30:00,91.31,91.36,91.19,91.22,19720.0,90.5611,90.6106,90.442,90.4718,19720.0
2025-04-21 10:40:00,91.22,91.29,91.17,91.22,13812.0,90.4718,90.5412,90.4222,90.4718,13812.0
2025-04-21 10:50:00,91.22,91.22,90.92,90.92,31719.0,90.4718,90.4718,90.1743,90.1743,31719.0
2025-04-21 11:00:00,90.96,91.04,90.77,90.77,40040.0,90.2139,90.2933,90.0255,90.0255,40040.0
2025-04-21 11:10:00,90.77,90.92,90.77,90.89,21593.0,90.0255,90.1743,90.0255,90.1445,21593.0
2025-04-21 11:20:00,90.86,90.95,90.81,90.83,15246.0,90.1148,90.204,90.0652,90.085,15246.0
2025-04-21 11:30:00,90.86,90.86,90.58,90.66,22256.0,90.1148,90.1148,89.837,89.9164,22256.0
2025-04-21 11:40:00,90.68,90.68,90.56,90.57,17985.0,89.9362,89.9362,89.8172,89.8271,17985.0
2025-04-21 11:50:00,90.57,90.62,90.51,90.55,42806.0,89.8271,89.8767,89.7676,89.8073,42806.0
2025-04-21 12:00:00,90.57,90.58,90.44,90.52,32369.0,89.8271,89.837,89.6982,89.7775,32369.0
2025-04-21 12:10:00,90.53,90.53,90.21,90.24,48066.0,89.7875,89.7875,89.4701,89.4998,48066.0
2025-04-21 12:20:00,90.2,90.29,90.17,90.24,15553.0,89.4602,89.5494,89.4304,89.4998,15553.0
2025-04-21 12:30:00,90.25,90.3,90.22,90.3,15647.0,89.5098,89.5593,89.48,89.5593,15647.0
2025-04-21 12:40:00,90.3,90.41,90.3,90.39,22436.0,89.5593,89.6684,89.5593,89.6486,22436.0
2025-04-21 12:50:00,90.4,90.4,90.24,90.31,32494.0,89.6585,89.6585,89.4998,89.5693,32494.0
2025-04-21 13:00:00,90.33,90.38,90.1,90.12,56136.0,89.5891,89.6387,89.361,89.3808,56136.0
2025-04-21 13:10:00,90.12,90.12,90.0,90.07,33566.0,89.3808,89.3808,89.2618,89.3312,33566.0
2025-04-21 13:20:00,90.08,90.11,89.91,89.93,40328.0,89.3411,89.3709,89.1725,89.1924,40328.0
2025-04-21 13:30:00,89.96,90.11,89.88,89.97,46997.0,89.2221,89.3709,89.1428,89.2321,46997.0
2025-04-21 13:40:00,89.98,90.0,89.85,89.93,89344.0,89.242,89.2618,89.113,89.1924,89344.0
2025-04-21 13:50:00,89.91,89.96,89.81,89.81,21729.0,89.1725,89.2221,89.0734,89.0734,21729.0
2025-04-21 14:00:00,89.81,89.83,89.6,89.66,33078.0,89.0734,89.0932,88.8651,88.9246,33078.0
2025-04-21 14:10:00,89.64,89.83,89.58,89.83,33148.0,88.9048,89.0932,88.8452,89.0932,33148.0
2025-04-21 14:20:00,89.81,90.01,89.81,90.01,41621.0,89.0734,89.2717,89.0734,89.2717,41621.0
2025-04-21 14:30:00,90.0,90.13,89.98,90.07,16711.0,89.2618,89.3907,89.242,89.3312,16711.0
2025-04-21 14:40:00,90.06,90.12,89.88,89.99,33275.0,89.3213,89.3808,89.1428,89.2519,33275.0
2025-04-21 14:50:00,90.0,90.01,89.84,89.96,65237.0,89.2618,89.2717,89.1031,89.2221,65237.0
2025-04-21 15:00:00,89.95,90.02,89.65,89.65,126093.0,89.2122,89.2816,88.9147,88.9147,126093.0
2025-04-21 15:10:00,89.69,89.77,89.62,89.66,43593.0,88.9543,89.0337,88.8849,88.9246,43593.0
2025-04-21 15:20:00,89.66,89.89,89.64,89.76,44801.0,88.9246,89.1527,88.9048,89.0238,44801.0
2025-04-21 15:30:00,89.76,89.99,89.76,89.87,69202.0,89.0238,89.2519,89.0238,89.1329,69202.0
2025-04-21 15:40:00,89.9,90.16,89.9,90.12,68177.0,89.1626,89.4205,89.1626,89.3808,68177.0
2025-04-21 15:50:00,90.1,90.28,90.03,90.2,321439.0,89.361,89.5395,89.2916,89.4602,321439.0
2025-04-22 09:30:00,90.79,91.26,90.25,91.13,232469.0,90.0453,90.5115,89.5098,90.3825,232469.0
2025-04-22 09:40:00,91.07,91.14,90.87,91.04,20201.0,90.323,90.3925,90.1247,90.2933,20201.0
2025-04-22 09:50:00,90.9,91.17,90.75,91.09,29070.0,90.1544,90.4222,90.0057,90.3429,29070.0
2025-04-22 10:00:00,91.11,91.3,91.11,91.21,36545.0,90.3627,90.5511,90.3627,90.4619,36545.0
2025-04-22 10:10:00,91.23,91.28,91.12,91.23,24000.0,90.4817,90.5313,90.3726,90.4817,24000.0
2025-04-22 10:20:00,91.24,91.46,91.16,91.41,33933.0,90.4916,90.7098,90.4123,90.6602,33933.0
2025-04-22 10:30:00,91.39,91.48,91.32,91.4,38387.0,90.6404,90.7297,90.571,90.6503,38387.0
2025-04-22 10:40:00,91.41,91.66,91.4,91.59,38350.0,90.6602,90.9082,90.6503,90.8388,38350.0
2025-04-22 10:50:00,91.59,91.79,91.59,91.69,39991.0,90.8388,91.0371,90.8388,90.9379,39991.0
2025-04-22 11:00:00,91.69,91.71,91.46,91.54,32768.0,90.9379,90.9578,90.7098,90.7892,32768.0
2025-04-22 11:10:00,91.52,91.58,91.37,91.39,27449.0,90.7693,90.8288,90.6206,90.6404,27449.0
2025-04-22 11:20:00,91.38,91.58,91.36,91.48,41017.0,90.6305,90.8288,90.6106,90.7297,41017.0
2025-04-22 11:30:00,91.48,91.72,91.44,91.71,33990.0,90.7297,90.9677,90.69,90.9578,33990.0
2025-04-22 11:40:00,91.7,91.86,91.64,91.81,85494.0,90.9479,91.1065,90.8884,91.057,85494.0
2025-04-22 11:50:00,91.83,92.04,91.81,91.98,61477.0,91.0768,91.2851,91.057,91.2256,61477.0
2025-04-22 12:00:00,91.98,92.22,91.78,91.83,64985.0,91.2256,91.4636,91.0272,91.0768,64985.0
2025-04-22 12:10:00,91.85,91.85,91.55,91.56,20459.0,91.0966,91.0966,90.7991,90.809,20459.0
2025-04-22 12:20:00,91.56,91.7,91.54,91.61,31560.0,90.809,90.9479,90.7892,90.8586,31560.0
2025-04-22 12:30:00,91.62,91.7,91.49,91.53,53001.0,90.8685,90.9479,90.7396,90.7793,53001.0
2025-04-22 12:40:00,91.52,91.55,91.4,91.48,14585.0,90.7693,90.7991,90.6503,90.7297,14585.0
2025-04-22 12:50:00,91.47,91.52,91.37,91.4,22099.0,90.7197,90.7693,90.6206,90.6503,22099.0
2025-04-22 13:00:00,91.38,91.59,91.37,91.5,19915.0,90.6305,90.8388,90.6206,90.7495,19915.0
2025-04-22 13:10:00,91.46,91.48,91.18,91.28,15037.0,90.7098,90.7297,90.4321,90.5313,15037.0
2025-04-22 13:20:00,91.25,91.4,91.18,91.19,30619.0,90.5016,90.6503,90.4321,90.442,30619.0
2025-04-22 13:30:00,91.18,91.2,91.03,91.11,39705.0,90.4321,90.452,90.2834,90.3627,39705.0
2025-04-22 13:40:00,91.11,91.13,90.89,90.91,27790.0,90.3627,90.3825,90.1445,90.1643,27790.0
2025-04-22 13:50:00,90.92,90.99,90.86,90.93,26081.0,90.1743,90.2437,90.1148,90.1842,26081.0
2025-04-22 14:00:00,90.93,91.23,90.89,91.2,72611.0,90.1842,90.4817,90.1445,90.452,72611.0
2025-04-22 14:10:00,91.19,91.36,91.19,91.32,25387.0,90.442,90.6106,90.442,90.571,25387.0
2025-04-22 14:20:00,91.3,91.43,91.3,91.37,17771.0,90.5511,90.6801,90.5511,90.6206,17771.0
2025-04-22 14:30:00,91.37,91.51,91.36,91.45,18201.0,90.6206,90.7594,90.6106,90.6999,18201.0
2025-04-22 14:40:00,91.45,91.63,91.45,91.52,24561.0,90.6999,90.8784,90.6999,90.7693,24561.0
2025-04-22 14:50:00,91.53,91.65,91.5,91.51,26965.0,90.7793,90.8983,90.7495,90.7594,26965.0
2025-04-22 15:00:00,91.53,91.61,91.46,91.46,62536.0,90.7793,90.8586,90.7098,90.7098,62536.0
2025-04-22 15:10:00,91.45,91.55,91.41,91.5,32988.0,90.6999,90.7991,90.6602,90.7495,32988.0
2025-04-22 15:20:00,91.5,91.69,91.46,91.65,42033.0,90.7495,90.9379,90.7098,90.8983,42033.0
2025-04-22 15:30:00,91.65,91.75,91.59,91.64,73272.0,90.8983,90.9975,90.8388,90.8884,73272.0
2025-04-22 15:40:00,91.64,91.95,91.56,91.88,80433.0,90.8884,91.1958,90.809,91.1264,80433.0
2025-04-22 15:50:00,91.87,91.9,91.71,91.85,345617.0,91.1165,91.1462,90.9578,91.0966,345617.0
2025-04-23 09:30:00,91.48,91.49,90.58,90.81,146573.0,90.7297,90.7396,89.837,90.0652,146573.0
2025-04-23 09:40:00,90.71,90.93,90.55,90.8,125958.0,89.966,90.1842,89.8073,90.0552,125958.0
2025-04-23 09:50:00,90.81,91.24,90.71,91.17,112672.0,90.0652,90.4916,89.966,90.4222,112672.0
2025-04-23 10:00:00,91.17,91.29,90.9,91.29,75962.0,90.4222,90.5412,90.1544,90.5412,75962.0
2025-04-23 10:10:00,91.29,91.35,90.9,91.02,60550.0,90.5412,90.6007,90.1544,90.2734,60550.0
2025-04-23 10:20:00,91.03,91.48,90.94,91.48,48019.0,90.2834,90.7297,90.1941,90.7297,48019.0
2025-04-23 10:30:00,91.49,91.58,91.34,91.36,35711.0,90.7396,90.8288,90.5908,90.6106,35711.0
2025-04-23 10:40:00,91.38,91.52,91.33,91.4,49316.0,90.6305,90.7693,90.5809,90.6503,49316.0
2025-04-23 10:50:00,91.36,91.4,91.21,91.25,43654.0,90.6106,90.6503,90.4619,90.5016,43654.0
2025-04-23 11:00:00,91.25,91.3,91.04,91.06,49750.0,90.5016,90.5511,90.2933,90.3131,49750.0
2025-04-23 11:10:00,91.06,91.07,90.66,90.72,39154.0,90.3131,90.323,89.9164,89.9759,39154.0
2025-04-23 11:20:00,90.74,90.78,90.36,90.54,92715.0,89.9957,90.0354,89.6189,89.7974,92715.0
2025-04-23 11:30:00,90.54,90.71,90.54,90.71,39241.0,89.7974,89.966,89.7974,89.966,39241.0
2025-04-23 11:40:00,90.7,90.75,90.62,90.67,37724.0,89.9561,90.0057,89.8767,89.9263,37724.0
2025-04-23 11:50:00,90.69,90.77,90.6,90.73,34807.0,89.9461,90.0255,89.8569,89.9858,34807.0
2025-04-23 12:00:00,90.73,90.81,90.58,90.58,49111.0,89.9858,90.0652,89.837,89.837,49111.0
2025-04-23 12:10:00,90.55,90.61,90.34,90.34,135697.0,89.8073,89.8668,89.599,89.599,135697.0
2025-04-23 12:20:00,90.33,90.36,90.17,90.33,54178.0,89.5891,89.6189,89.4304,89.5891,54178.0
2025-04-23 12:30:00,90.36,90.51,90.33,90.48,22985.0,89.6189,89.7676,89.5891,89.7379,22985.0
2025-04-23 12:40:00,90.48,90.57,90.4,90.41,39280.0,89.7379,89.8271,89.6585,89.6684,39280.0
2025-04-23 12:50:00,90.4,90.57,90.32,90.54,49330.0,89.6585,89.8271,89.5792,89.7974,49330.0
2025-04-23 13:00:00,90.52,90.68,90.34,90.62,32835.0,89.7775,89.9362,89.599,89.8767,32835.0
2025-04-23 13:10:00,90.68,90.75,90.59,90.72,30847.0,89.9362,90.0057,89.847,89.9759,30847.0
2025-04-23 13:20:00,90.73,90.82,90.47,90.47,33687.0,89.9858,90.0751,89.7279,89.7279,33687.0
2025-04-23 13:30:00,90.44,90.59,90.36,90.41,49687.0,89.6982,89.847,89.6189,89.6684,49687.0
2025-04-23 13:40:00,90.41,90.47,90.28,90.42,39787.0,89.6684,89.7279,89.5395,89.6784,39787.0
2025-04-23 13:50:00,90.4,90.58,90.37,90.52,35188.0,89.6585,89.837,89.6288,89.7775,35188.0
2025-04-23 14:00:00,90.52,90.58,90.39,90.45,23583.0,89.7775,89.837,89.6486,89.7081,23583.0
2025-04-23 14:10:00,90.44,90.55,90.43,90.49,23126.0,89.6982,89.8073,89.6883,89.7478,23126.0
2025-04-23 14:20:00,90.52,90.59,90.25,90.3,28755.0,89.7775,89.847,89.5098,89.5593,28755.0
2025-04-23 14:30:00,90.31,90.49,90.31,90.46,25527.0,89.5693,89.7478,89.5693,89.718,25527.0
2025-04-23 14:40:00,90.45,90.48,90.4,90.45,28975.0,89.7081,89.7379,89.6585,89.7081,28975.0
2025-04-23 14:50:00,90.47,90.57,90.44,90.48,42401.0,89.7279,89.8271,89.6982,89.7379,42401.0
2025-04-23 15:00:00,90.48,90.54,90.36,90.5,59158.0,89.7379,89.7974,89.6189,89.7577,59158.0
2025-04-23 15:10:00,90.5,90.71,90.5,90.62,41748.0,89.7577,89.966,89.7577,89.8767,41748.0
2025-04-23 15:20:00,90.62,90.85,90.55,90.79,46414.0,89.8767,90.1048,89.8073,90.0453,46414.0
2025-04-23 15:30:00,90.79,91.03,90.78,90.95,110008.0,90.0453,90.2834,90.0354,90.204,110008.0
2025-04-23 15:40:00,90.95,91.1,90.91,91.06,113077.0,90.204,90.3528,90.1643,90.3131,113077.0
2025-04-23 15:50:00,91.07,91.3,91.0,91.1,490417.0,90.323,90.5511,90.2536,90.3528,490417.0
2025-04-24 09:30:00,91.04,91.29,90.44,90.54,58680.0,90.2933,90.5412,89.6982,89.7974,58680.0
2025-04-24 09:40:00,90.57,90.75,90.45,90.56,33478.0,89.8271,90.0057,89.7081,89.8172,33478.0
2025-04-24 09:50:00,90.61,90.81,90.5,90.6,33429.0,89.8668,90.0652,89.7577,89.8569,33429.0
2025-04-24 10:00:00,90.61,90.64,90.26,90.4,67693.0,89.8668,89.8966,89.5197,89.6585,67693.0
2025-04-24 10:10:00,90.42,90.63,90.41,90.61,14317.0,89.6784,89.8866,89.6684,89.8668,14317.0
2025-04-24 10:20:00,90.64,90.71,90.5,90.65,49781.0,89.8966,89.966,89.7577,89.9065,49781.0
2025-04-24 10:30:00,90.68,90.86,90.56,90.8,22688.0,89.9362,90.1148,89.8172,90.0552,22688.0
2025-04-24 10:40:00,90.8,90.84,90.61,90.66,15085.0,90.0552,90.0949,89.8668,89.9164,15085.0
2025-04-24 10:50:00,90.67,90.86,90.6,90.69,22298.0,89.9263,90.1148,89.8569,89.9461,22298.0
2025-04-24 11:00:00,90.69,90.76,90.58,90.6,16396.0,89.9461,90.0156,89.837,89.8569,16396.0
2025-04-24 11:10:00,90.61,90.76,90.6,90.64,18579.0,89.8668,90.0156,89.8569,89.8966,18579.0
2025-04-24 11:20:00,90.63,90.77,90.63,90.75,17387.0,89.8866,90.0255,89.8866,90.0057,17387.0
2025-04-24 11:30:00,90.72,90.87,90.64,90.82,32265.0,89.9759,90.1247,89.8966,90.0751,32265.0
2025-04-24 11:40:00,90.84,90.96,90.81,90.93,13293.0,90.0949,90.2139,90.0652,90.1842,13293.0
2025-04-24 11:50:00,90.94,91.08,90.92,91.03,31855.0,90.1941,90.3329,90.1743,90.2834,31855.0
2025-04-24 12:00:00,91.03,91.11,91.01,91.05,21801.0,90.2834,90.3627,90.2635,90.3032,21801.0
2025-04-24 12:10:00,91.05,91.26,90.95,91.17,19447.0,90.3032,90.5115,90.204,90.4222,19447.0
2025-04-24 12:20:00,91.25,91.35,91.22,91.29,16783.0,90.5016,90.6007,90.4718,90.5412,16783.0
2025-04-24 12:30:00,91.29,91.32,91.26,91.28,10445.0,90.5412,90.571,90.5115,90.5313,10445.0
2025-04-24 12:40:00,91.29,91.37,91.28,91.33,16418.0,90.5412,90.6206,90.5313,90.5809,16418.0
2025-04-24 12:50:00,91.33,91.44,91.27,91.32,15775.0,90.5809,90.69,90.5214,90.571,15775.0
2025-04-24 13:00:00,91.31,91.33,91.24,91.28,10924.0,90.5611,90.5809,90.4916,90.5313,10924.0
2025-04-24 13:10:00,91.25,91.27,91.17,91.17,14389.0,90.5016,90.5214,90.4222,90.4222,14389.0
2025-04-24 13:20:00,91.18,91.18,91.03,91.11,21712.0,90.4321,90.4321,90.2834,90.3627,21712.0
2025-04-24 13:30:00,91.11,91.18,90.99,91.03,23668.0,90.3627,90.4321,90.2437,90.2834,23668.0
2025-04-24 13:40:00,91.04,91.15,90.92,91.12,67341.0,90.2933,90.4024,90.1743,90.3726,67341.0
2025-04-24 13:50:00,91.11,91.11,90.95,91.0,17831.0,90.3627,90.3627,90.204,90.2536,17831.0
2025-04-24 14:00:00,90.97,91.27,90.97,91.22,18833.0,90.2238,90.5214,90.2238,90.4718,18833.0
2025-04-24 14:10:00,91.23,91.25,91.06,91.06,54532.0,90.4817,90.5016,90.3131,90.3131,54532.0
2025-04-24 14:20:00,91.07,91.15,91.05,91.07,10042.0,90.323,90.4024,90.3032,90.323,10042.0
2025-04-24 14:30:00,91.07,91.26,91.07,91.22,18241.0,90.323,90.5115,90.323,90.4718,18241.0
2025-04-24 14:40:00,91.21,91.22,91.11,91.14,18802.0,90.4619,90.4718,90.3627,90.3925,18802.0
2025-04-24 14:50:00,91.14,91.19,91.08,91.1,32535.0,90.3925,90.442,90.3329,90.3528,32535.0
2025-04-24 15:00:00,91.11,91.11,90.99,91.05,26509.0,90.3627,90.3627,90.2437,90.3032,26509.0
2025-04-24 15:10:00,91.05,91.09,90.9,91.05,27645.0,90.3032,90.3429,90.1544,90.3032,27645.0
2025-04-24 15:20:00,91.05,91.19,91.02,91.03,28768.0,90.3032,90.442,90.2734,90.2834,28768.0
2025-04-24 15:30:00,91.03,91.17,90.96,91.08,49426.0,90.2834,90.4222,90.2139,90.3329,49426.0
2025-04-24 15:40:00,91.09,91.2,91.0,91.16,66577.0,90.3429,90.452,90.2536,90.4123,66577.0
2025-04-24 15:50:00,91.15,91.22,90.98,91.05,322889.0,90.4024,90.4718,90.2338,90.3032,322889.0
2025-04-25 09:30:00,91.05,91.34,90.72,91.0,43051.0,90.3032,90.5908,89.9759,90.2536,43051.0
2025-04-25 09:40:00,91.14,91.14,90.5,90.59,17458.0,90.3925,90.3925,89.7577,89.847,17458.0
2025-04-25 09:50:00,90.59,90.79,90.4,90.46,60153.0,89.847,90.0453,89.6585,89.718,60153.0
2025-04-25 10:00:00,90.45,90.65,90.39,90.59,63024.0,89.7081,89.9065,89.6486,89.847,63024.0
2025-04-25 10:10:00,90.58,90.68,90.52,90.52,51383.0,89.837,89.9362,89.7775,89.7775,51383.0
2025-04-25 10:20:00,90.52,90.54,90.26,90.4,23532.0,89.7775,89.7974,89.5197,89.6585,23532.0
2025-04-25 10:30:00,90.43,90.5,90.31,90.33,22876.0,89.6883,89.7577,89.5693,89.5891,22876.0
2025-04-25 10:40:00,90.36,90.55,90.36,90.54,20535.0,89.6189,89.8073,89.6189,89.7974,20535.0
2025-04-25 10:50:00,90.57,90.66,90.55,90.58,17274.0,89.8271,89.9164,89.8073,89.837,17274.0
2025-04-25 11:00:00,90.61,90.78,90.6,90.74,13235.0,89.8668,90.0354,89.8569,89.9957,13235.0
2025-04-25 11:10:00,90.77,90.84,90.55,90.58,42486.0,90.0255,90.0949,89.8073,89.837,42486.0
2025-04-25 11:20:00,90.59,90.63,90.46,90.46,21653.0,89.847,89.8866,89.718,89.718,21653.0
2025-04-25 11:30:00,90.48,90.55,90.44,90.52,13888.0,89.7379,89.8073,89.6982,89.7775,13888.0
2025-04-25 11:40:00,90.51,90.58,90.47,90.48,36542.0,89.7676,89.837,89.7279,89.7379,36542.0
2025-04-25 11:50:00,90.49,90.71,90.49,90.69,37403.0,89.7478,89.966,89.7478,89.9461,37403.0
2025-04-25 12:00:00,90.68,90.86,90.68,90.79,21662.0,89.9362,90.1148,89.9362,90.0453,21662.0
2025-04-25 12:10:00,90.79,90.82,90.68,90.7,19015.0,90.0453,90.0751,89.9362,89.9561,19015.0
2025-04-25 12:20:00,90.71,90.81,90.7,90.73,21785.0,89.966,90.0652,89.9561,89.9858,21785.0
2025-04-25 12:30:00,90.73,90.74,90.61,90.63,19525.0,89.9858,89.9957,89.8668,89.8866,19525.0
2025-04-25 12:40:00,90.63,90.63,90.5,90.53,15798.0,89.8866,89.8866,89.7577,89.7875,15798.0
2025-04-25 12:50:00,90.5,90.56,90.45,90.48,29663.0,89.7577,89.8172,89.7081,89.7379,29663.0
2025-04-25 13:00:00,90.48,90.5,90.28,90.35,23179.0,89.7379,89.7577,89.5395,89.6089,23179.0
2025-04-25 13:10:00,90.37,90.42,90.28,90.28,33659.0,89.6288,89.6784,89.5395,89.5395,33659.0
2025-04-25 13:20:00,90.28,90.3,90.15,90.26,39532.0,89.5395,89.5593,89.4106,89.5197,39532.0
2025-04-25 13:30:00,90.26,90.45,90.22,90.32,44874.0,89.5197,89.7081,89.48,89.5792,44874.0
2025-04-25 13:40:00,90.32,90.41,90.25,90.39,24382.0,89.5792,89.6684,89.5098,89.6486,24382.0
2025-04-25 13:50:00,90.37,90.39,90.27,90.3,12144.0,89.6288,89.6486,89.5296,89.5593,12144.0
2025-04-25 14:00:00,90.29,90.42,90.23,90.39,29375.0,89.5494,89.6784,89.4899,89.6486,29375.0
2025-04-25 14:10:00,90.4,90.5,90.38,90.5,20357.0,89.6585,89.7577,89.6387,89.7577,20357.0
2025-04-25 14:20:00,90.51,90.67,90.51,90.6,13669.0,89.7676,89.9263,89.7676,89.8569,13669.0
2025-04-25 14:30:00,90.61,90.65,90.56,90.56,13015.0,89.8668,89.9065,89.8172,89.8172,13015.0
2025-04-25 14:40:00,90.56,90.59,90.45,90.45,20138.0,89.8172,89.847,89.7081,89.7081,20138.0
2025-04-25 14:50:00,90.47,90.47,90.36,90.36,18048.0,89.7279,89.7279,89.6189,89.6189,18048.0
2025-04-25 15:00:00,90.38,90.56,90.37,90.54,30303.0,89.6387,89.8172,89.6288,89.7974,30303.0
2025-04-25 15:10:00,90.55,90.58,90.46,90.49,19100.0,89.8073,89.837,89.718,89.7478,19100.0
2025-04-25 15:20:00,90.49,90.58,90.45,90.45,23127.0,89.7478,89.837,89.7081,89.7081,23127.0
2025-04-25 15:30:00,90.44,90.49,90.29,90.42,52686.0,89.6982,89.7478,89.5494,89.6784,52686.0
2025-04-25 15:40:00,90.41,90.51,90.34,90.46,58018.0,89.6684,89.7676,89.599,89.718,58018.0
2025-04-25 15:50:00,90.47,90.53,90.34,90.43,203727.0,89.7279,89.7875,89.599,89.6883,203727.0
2025-04-28 09:30:00,90.35,91.05,90.34,90.58,86763.0,89.6089,90.3032,89.599,89.837,86763.0
2025-04-28 09:40:00,90.58,90.63,90.01,90.08,80864.0,89.837,89.8866,89.2717,89.3411,80864.0
2025-04-28 09:50:00,90.06,90.16,89.82,90.12,31305.0,89.3213,89.4205,89.0833,89.3808,31305.0
2025-04-28 10:00:00,90.08,90.16,89.96,90.0,27432.0,89.3411,89.4205,89.2221,89.2618,27432.0
2025-04-28 10:10:00,90.01,90.12,89.87,90.1,28466.0,89.2717,89.3808,89.1329,89.361,28466.0
2025-04-28 10:20:00,90.13,90.27,90.13,90.19,31824.0,89.3907,89.5296,89.3907,89.4502,31824.0
2025-04-28 10:30:00,90.2,90.33,90.08,90.22,44465.0,89.4602,89.5891,89.3411,89.48,44465.0
2025-04-28 10:40:00,90.23,90.32,90.18,90.3,12833.0,89.4899,89.5792,89.4403,89.5593,12833.0
2025-04-28 10:50:00,90.31,90.59,90.28,90.56,37232.0,89.5693,89.847,89.5395,89.8172,37232.0
2025-04-28 11:00:00,90.55,90.74,90.47,90.69,22115.0,89.8073,89.9957,89.7279,89.9461,22115.0
2025-04-28 11:10:00,90.69,90.7,90.63,90.68,15951.0,89.9461,89.9561,89.8866,89.9362,15951.0
2025-04-28 11:20:00,90.69,90.87,90.67,90.87,18587.0,89.9461,90.1247,89.9263,90.1247,18587.0
2025-04-28 11:30:00,90.87,90.87,90.59,90.65,21214.0,90.1247,90.1247,89.847,89.9065,21214.0
2025-04-28 11:40:00,90.66,90.74,90.63,90.66,31420.0,89.9164,89.9957,89.8866,89.9164,31420.0
2025-04-28 11:50:00,90.67,90.73,90.56,90.58,11208.0,89.9263,89.9858,89.8172,89.837,11208.0
2025-04-28 12:00:00,90.6,90.63,90.47,90.56,21405.0,89.8569,89.8866,89.7279,89.8172,21405.0
2025-04-28 12:10:00,90.58,90.73,90.58,90.7,22972.0,89.837,89.9858,89.837,89.9561,22972.0
2025-04-28 12:20:00,90.7,90.73,90.69,90.7,15150.0,89.9561,89.9858,89.9461,89.9561,15150.0
2025-04-28 12:30:00,90.7,90.72,90.64,90.66,18014.0,89.9561,89.9759,89.8966,89.9164,18014.0
2025-04-28 12:40:00,90.68,90.72,90.64,90.72,15491.0,89.9362,89.9759,89.8966,89.9759,15491.0
2025-04-28 12:50:00,90.72,90.79,90.68,90.76,22447.0,89.9759,90.0453,89.9362,90.0156,22447.0
2025-04-28 13:00:00,90.77,90.81,90.71,90.74,17720.0,90.0255,90.0652,89.966,89.9957,17720.0
2025-04-28 13:10:00,90.72,90.72,90.65,90.68,17979.0,89.9759,89.9759,89.9065,89.9362,17979.0
2025-04-28 13:20:00,90.67,90.79,90.67,90.67,25279.0,89.9263,90.0453,89.9263,89.9263,25279.0
2025-04-28 13:30:00,90.67,90.7,90.57,90.66,24185.0,89.9263,89.9561,89.8271,89.9164,24185.0
2025-04-28 13:40:00,90.67,90.75,90.66,90.72,31110.0,89.9263,90.0057,89.9164,89.9759,31110.0
2025-04-28 13:50:00,90.71,90.78,90.68,90.78,16014.0,89.966,90.0354,89.9362,90.0354,16014.0
2025-04-28 14:00:00,90.76,90.8,90.72,90.73,14193.0,90.0156,90.0552,89.9759,89.9858,14193.0
2025-04-28 14:10:00,90.73,90.75,90.66,90.72,20130.0,89.9858,90.0057,89.9164,89.9759,20130.0
2025-04-28 14:20:00,90.72,90.93,90.71,90.9,35777.0,89.9759,90.1842,89.966,90.1544,35777.0
2025-04-28 14:30:00,90.89,90.91,90.8,90.82,21540.0,90.1445,90.1643,90.0552,90.0751,21540.0
2025-04-28 14:40:00,90.82,90.83,90.75,90.78,25432.0,90.0751,90.085,90.0057,90.0354,25432.0
2025-04-28 14:50:00,90.79,90.82,90.68,90.68,12790.0,90.0453,90.0751,89.9362,89.9362,12790.0
2025-04-28 15:00:00,90.71,90.76,90.68,90.76,19739.0,89.966,90.0156,89.9362,90.0156,19739.0
2025-04-28 15:10:00,90.76,90.8,90.69,90.75,26996.0,90.0156,90.0552,89.9461,90.0057,26996.0
2025-04-28 15:20:00,90.77,90.85,90.73,90.75,17758.0,90.0255,90.1048,89.9858,90.0057,17758.0
2025-04-28 15:30:00,90.77,90.78,90.62,90.68,34161.0,90.0255,90.0354,89.8767,89.9362,34161.0
2025-04-28 15:40:00,90.66,90.8,90.6,90.73,33053.0,89.9164,90.0552,89.8569,89.9858,33053.0
2025-04-28 15:50:00,90.74,90.94,90.71,90.74,165026.0,89.9957,90.1941,89.966,89.9957,165026.0
2025-04-29 09:30:00,90.6,91.22,90.33,91.22,108352.0,89.8569,90.4718,89.5891,90.4718,108352.0
2025-04-29 09:40:00,91.13,91.14,90.92,91.09,57957.0,90.3825,90.3925,90.1743,90.3429,57957.0
2025-04-29 09:50:00,91.08,91.24,90.93,91.06,31023.0,90.3329,90.4916,90.1842,90.3131,31023.0
2025-04-29 10:00:00,91.02,91.19,90.92,91.14,57832.0,90.2734,90.442,90.1743,90.3925,57832.0
2025-04-29 10:10:00,91.12,91.14,90.95,91.09,58012.0,90.3726,90.3925,90.204,90.3429,58012.0
2025-04-29 10:20:00,91.12,91.21,90.92,91.2,32326.0,90.3726,90.4619,90.1743,90.452,32326.0
2025-04-29 10:30:00,91.2,91.22,90.97,91.1,22889.0,90.452,90.4718,90.2238,90.3528,22889.0
2025-04-29 10:40:00,91.09,91.29,91.09,91.26,28610.0,90.3429,90.5412,90.3429,90.5115,28610.0
2025-04-29 10:50:00,91.27,91.3,91.18,91.24,21229.0,90.5214,90.5511,90.4321,90.4916,21229.0
2025-04-29 11:00:00,91.23,91.39,91.17,91.32,38968.0,90.4817,90.6404,90.4222,90.571,38968.0
2025-04-29 11:10:00,91.32,91.36,91.14,91.15,28454.0,90.571,90.6106,90.3925,90.4024,28454.0
2025-04-29 11:20:00,91.16,91.17,91.02,91.15,32502.0,90.4123,90.4222,90.2734,90.4024,32502.0
2025-04-29 11:30:00,91.15,91.18,91.01,91.09,31583.0,90.4024,90.4321,90.2635,90.3429,31583.0
2025-04-29 11:40:00,91.09,91.22,91.07,91.2,29939.0,90.3429,90.4718,90.323,90.452,29939.0
2025-04-29 11:50:00,91.22,91.26,91.11,91.13,15697.0,90.4718,90.5115,90.3627,90.3825,15697.0
2025-04-29 12:00:00,91.1,91.12,91.05,91.09,17065.0,90.3528,90.3726,90.3032,90.3429,17065.0
2025-04-29 12:10:00,91.1,91.22,91.06,91.18,16019.0,90.3528,90.4718,90.3131,90.4321,16019.0
2025-04-29 12:20:00,91.18,91.33,91.17,91.31,7811.0,90.4321,90.5809,90.4222,90.5611,7811.0
2025-04-29 12:30:00,91.3,91.32,91.27,91.31,12791.0,90.5511,90.571,90.5214,90.5611,12791.0
2025-04-29 12:40:00,91.32,91.34,91.11,91.14,18493.0,90.571,90.5908,90.3627,90.3925,18493.0
2025-04-29 12:50:00,91.12,91.24,91.12,91.13,17912.0,90.3726,90.4916,90.3726,90.3825,17912.0
2025-04-29 13:00:00,91.15,91.19,91.11,91.17,11553.0,90.4024,90.442,90.3627,90.4222,11553.0
2025-04-29 13:10:00,91.17,91.31,91.13,91.3,17502.0,90.4222,90.5611,90.3825,90.5511,17502.0
2025-04-29 13:20:00,91.3,91.3,91.24,91.3,17185.0,90.5511,90.5511,90.4916,90.5511,17185.0
2025-04-29 13:30:00,91.28,91.31,91.24,91.3,16571.0,90.5313,90.5611,90.4916,90.5511,16571.0
2025-04-29 13:40:00,91.3,91.42,91.29,91.38,22896.0,90.5511,90.6702,90.5412,90.6305,22896.0
2025-04-29 13:50:00,91.37,91.45,91.34,91.38,11690.0,90.6206,90.6999,90.5908,90.6305,11690.0
2025-04-29 14:00:00,91.39,91.4,91.26,91.33,13983.0,90.6404,90.6503,90.5115,90.5809,13983.0
2025-04-29 14:10:00,91.32,91.36,91.26,91.3,17439.0,90.571,90.6106,90.5115,90.5511,17439.0
2025-04-29 14:20:00,91.3,91.3,91.08,91.14,24449.0,90.5511,90.5511,90.3329,90.3925,24449.0
2025-04-29 14:30:00,91.15,91.29,91.14,91.24,19406.0,90.4024,90.5412,90.3925,90.4916,19406.0
2025-04-29 14:40:00,91.24,91.28,91.13,91.15,27084.0,90.4916,90.5313,90.3825,90.4024,27084.0
2025-04-29 14:50:00,91.14,91.15,91.08,91.14,19117.0,90.3925,90.4024,90.3329,90.3925,19117.0
2025-04-29 15:00:00,91.14,91.24,91.13,91.23,37486.0,90.3925,90.4916,90.3825,90.4817,37486.0
2025-04-29 15:10:00,91.24,91.3,91.2,91.29,40730.0,90.4916,90.5511,90.452,90.5412,40730.0
2025-04-29 15:20:00,91.29,91.31,91.23,91.24,33222.0,90.5412,90.5611,90.4817,90.4916,33222.0
2025-04-29 15:30:00,91.25,91.3,91.2,91.25,30834.0,90.5016,90.5511,90.452,90.5016,30834.0
2025-04-29 15:40:00,91.25,91.45,91.23,91.42,77830.0,90.5016,90.6999,90.4817,90.6702,77830.0
2025-04-29 15:50:00,91.43,91.6,91.39,91.43,322496.0,90.6801,90.8487,90.6404,90.6801,322496.0
2025-04-30 09:30:00,91.85,92.1,91.1,91.3,107021.0,91.0966,91.3446,90.3528,90.5511,107021.0
2025-04-30 09:40:00,91.31,91.34,90.91,90.94,33417.0,90.5611,90.5908,90.1643,90.1941,33417.0
2025-04-30 09:50:00,90.96,91.04,90.62,90.7,26196.0,90.2139,90.2933,89.8767,89.9561,26196.0
2025-04-30 10:00:00,90.71,90.83,90.4,90.63,122108.0,89.966,90.085,89.6585,89.8866,122108.0
2025-04-30 10:10:00,90.56,90.73,90.48,90.56,36914.0,89.8172,89.9858,89.7379,89.8172,36914.0
2025-04-30 10:20:00,90.63,90.8,90.52,90.55,25742.0,89.8866,90.0552,89.7775,89.8073,25742.0
2025-04-30 10:30:00,90.55,90.82,90.55,90.8,61584.0,89.8073,90.0751,89.8073,90.0552,61584.0
2025-04-30 10:40:00,90.8,91.03,90.76,90.99,40900.0,90.0552,90.2834,90.0156,90.2437,40900.0
2025-04-30 10:50:00,91.0,91.25,90.98,91.2,44408.0,90.2536,90.5016,90.2338,90.452,44408.0
2025-04-30 11:00:00,91.2,91.32,91.16,91.29,25234.0,90.452,90.571,90.4123,90.5412,25234.0
2025-04-30 11:10:00,91.29,91.41,91.27,91.37,47210.0,90.5412,90.6602,90.5214,90.6206,47210.0
2025-04-30 11:20:00,91.38,91.57,91.38,91.43,50952.0,90.6305,90.8189,90.6305,90.6801,50952.0
2025-04-30 11:30:00,91.43,91.5,91.42,91.46,38764.0,90.6801,90.7495,90.6702,90.7098,38764.0
2025-04-30 11:40:00,91.45,91.46,91.21,91.24,21916.0,90.6999,90.7098,90.4619,90.4916,21916.0
2025-04-30 11:50:00,91.25,91.31,91.18,91.31,23170.0,90.5016,90.5611,90.4321,90.5611,23170.0
2025-04-30 12:00:00,91.31,91.32,91.18,91.3,19066.0,90.5611,90.571,90.4321,90.5511,19066.0
2025-04-30 12:10:00,91.27,91.32,91.22,91.28,13747.0,90.5214,90.571,90.4718,90.5313,13747.0
2025-04-30 12:20:00,91.26,91.37,91.26,91.3,24266.0,90.5115,90.6206,90.5115,90.5511,24266.0
2025-04-30 12:30:00,91.3,91.4,91.23,91.35,31154.0,90.5511,90.6503,90.4817,90.6007,31154.0
2025-04-30 12:40:00,91.33,91.46,91.33,91.34,18895.0,90.5809,90.7098,90.5809,90.5908,18895.0
2025-04-30 12:50:00,91.33,91.53,91.33,91.52,31055.0,90.5809,90.7793,90.5809,90.7693,31055.0
2025-04-30 13:00:00,91.52,91.52,91.35,91.35,21479.0,90.7693,90.7693,90.6007,90.6007,21479.0
2025-04-30 13:10:00,91.35,91.38,91.23,91.37,11825.0,90.6007,90.6305,90.4817,90.6206,11825.0
2025-04-30 13:20:00,91.39,91.48,91.33,91.47,11950.0,90.6404,90.7297,90.5809,90.7197,11950.0
2025-04-30 13:30:00,91.47,91.54,91.45,91.46,24862.0,90.7197,90.7892,90.6999,90.7098,24862.0
2025-04-30 13:40:00,91.45,91.53,91.42,91.45,16795.0,90.6999,90.7793,90.6702,90.6999,16795.0
2025-04-30 13:50:00,91.48,91.51,91.4,91.41,29561.0,90.7297,90.7594,90.6503,90.6602,29561.0
2025-04-30 14:00:00,91.4,91.81,91.38,91.56,50972.0,90.6503,91.057,90.6305,90.809,50972.0
2025-04-30 14:10:00,91.51,91.68,91.5,91.5,25326.0,90.7594,90.928,90.7495,90.7495,25326.0
2025-04-30 14:20:00,91.52,91.52,91.26,91.29,21149.0,90.7693,90.7693,90.5115,90.5412,21149.0
2025-04-30 14:30:00,91.28,91.35,91.14,91.19,18973.0,90.5313,90.6007,90.3925,90.442,18973.0
2025-04-30 14:40:00,91.21,91.33,91.18,91.31,26515.0,90.4619,90.5809,90.4321,90.5611,26515.0
2025-04-30 14:50:00,91.29,91.31,91.17,91.23,20579.0,90.5412,90.5611,90.4222,90.4817,20579.0
2025-04-30 15:00:00,91.23,91.35,91.2,91.34,24404.0,90.4817,90.6007,90.452,90.5908,24404.0
2025-04-30 15:10:00,91.35,91.56,91.35,91.52,60421.0,90.6007,90.809,90.6007,90.7693,60421.0
2025-04-30 15:20:00,91.51,91.56,91.32,91.36,90861.0,90.7594,90.809,90.571,90.6106,90861.0
2025-04-30 15:30:00,91.37,91.41,91.17,91.25,129505.0,90.6206,90.6602,90.4222,90.5016,129505.0
2025-04-30 15:40:00,91.26,91.8,91.25,91.76,89640.0,90.5115,91.047,90.5016,91.0074,89640.0
2025-04-30 15:50:00,91.74,92.23,91.73,91.85,520138.0,90.9875,91.4735,90.9776,91.0966,520138.0
2025-05-01 09:30:00,92.44,92.44,90.75,91.42,116333.0,91.6818,91.6818,90.0057,90.6702,116333.0
2025-05-01 09:40:00,91.45,91.99,91.24,91.55,141063.0,90.6999,91.2355,90.4916,90.7991,141063.0
2025-05-01 09:50:00,91.55,92.16,91.55,91.62,105032.0,90.7991,91.4041,90.7991,90.8685,105032.0
2025-05-01 10:00:00,91.65,91.84,91.51,91.72,72343.0,90.8983,91.0867,90.7594,90.9677,72343.0
2025-05-01 10:10:00,91.67,91.94,91.66,91.89,75620.0,90.9181,91.1859,90.9082,91.1363,75620.0
2025-05-01 10:20:00,91.9,92.2,91.78,91.85,70256.0,91.1462,91.4438,91.0272,91.0966,70256.0
2025-05-01 10:30:00,91.82,91.84,91.52,91.65,46975.0,91.0669,91.0867,90.7693,90.8983,46975.0
2025-05-01 10:40:00,91.65,91.78,91.41,91.73,45921.0,90.8983,91.0272,90.6602,90.9776,45921.0
2025-05-01 10:50:00,91.71,92.11,91.69,92.0,33118.0,90.9578,91.3545,90.9379,91.2454,33118.0
2025-05-01 11:00:00,92.01,92.1,91.85,92.04,40116.0,91.2553,91.3446,91.0966,91.2851,40116.0
2025-05-01 11:10:00,92.02,92.13,91.86,91.89,32318.0,91.2652,91.3743,91.1065,91.1363,32318.0
2025-05-01 11:20:00,91.89,91.89,91.66,91.72,35102.0,91.1363,91.1363,90.9082,90.9677,35102.0
2025-05-01 11:30:00,91.71,91.71,91.59,91.68,24991.0,90.9578,90.9578,90.8388,90.928,24991.0
2025-05-01 11:40:00,91.68,91.81,91.53,91.62,28641.0,90.928,91.057,90.7793,90.8685,28641.0
2025-05-01 11:50:00,91.61,91.74,91.58,91.74,22343.0,90.8586,90.9875,90.8288,90.9875,22343.0
2025-05-01 12:00:00,91.73,91.93,91.7,91.9,34399.0,90.9776,91.176,90.9479,91.1462,34399.0
2025-05-01 12:10:00,91.87,91.88,91.64,91.78,40374.0,91.1165,91.1264,90.8884,91.0272,40374.0
2025-05-01 12:20:00,91.78,91.86,91.62,91.72,39457.0,91.0272,91.1065,90.8685,90.9677,39457.0
2025-05-01 12:30:00,91.72,91.76,91.57,91.66,17199.0,90.9677,91.0074,90.8189,90.9082,17199.0
2025-05-01 12:40:00,91.65,91.67,91.41,91.49,20054.0,90.8983,90.9181,90.6602,90.7396,20054.0
2025-05-01 12:50:00,91.53,91.56,91.43,91.48,16305.0,90.7793,90.809,90.6801,90.7297,16305.0
2025-05-01 13:00:00,91.5,91.64,91.49,91.63,28068.0,90.7495,90.8884,90.7396,90.8784,28068.0
2025-05-01 13:10:00,91.63,91.82,91.61,91.82,33537.0,90.8784,91.0669,90.8586,91.0669,33537.0
2025-05-01 13:20:00,91.83,92.06,91.82,91.94,84652.0,91.0768,91.3049,91.0669,91.1859,84652.0
2025-05-01 13:30:00,91.96,92.29,91.91,92.2,73180.0,91.2057,91.533,91.1561,91.4438,73180.0
2025-05-01 13:40:00,92.21,92.21,92.01,92.1,35912.0,91.4537,91.4537,91.2553,91.3446,35912.0
2025-05-01 13:50:00,92.1,92.15,92.03,92.07,97599.0,91.3446,91.3942,91.2752,91.3148,97599.0
2025-05-01 14:00:00,92.05,92.26,92.05,92.2,33083.0,91.295,91.5033,91.295,91.4438,33083.0
2025-05-01 14:10:00,92.21,92.36,92.09,92.27,49202.0,91.4537,91.6024,91.3347,91.5132,49202.0
2025-05-01 14:20:00,92.26,92.28,92.1,92.27,36519.0,91.5033,91.5231,91.3446,91.5132,36519.0
2025-05-01 14:30:00,92.27,92.35,92.18,92.22,40158.0,91.5132,91.5925,91.4239,91.4636,40158.0
2025-05-01 14:40:00,92.2,92.23,92.08,92.09,34485.0,91.4438,91.4735,91.3247,91.3347,34485.0
2025-05-01 14:50:00,92.09,92.1,91.96,92.02,52467.0,91.3347,91.3446,91.2057,91.2652,52467.0
2025-05-01 15:00:00,92.02,92.1,91.98,92.07,55507.0,91.2652,91.3446,91.2256,91.3148,55507.0
2025-05-01 15:10:00,92.09,92.11,91.95,92.03,77008.0,91.3347,91.3545,91.1958,91.2752,77008.0
2025-05-01 15:20:00,92.04,92.15,92.01,92.11,47776.0,91.2851,91.3942,91.2553,91.3545,47776.0
2025-05-01 15:30:00,92.11,92.12,91.85,91.9,86196.0,91.3545,91.3644,91.0966,91.1462,86196.0
2025-05-01 15:40:00,91.88,91.98,91.76,91.97,88801.0,91.1264,91.2256,91.0074,91.2156,88801.0
2025-05-01 15:50:00,91.94,91.94,91.27,91.46,384469.0,91.1859,91.1859,90.5214,90.7098,384469.0
2025-05-02 09:30:00,91.34,91.85,90.74,91.09,149685.0,90.5908,91.0966,89.9957,90.3429,149685.0
2025-05-02 09:40:00,91.09,91.1,90.57,90.78,51383.0,90.3429,90.3528,89.8271,90.0354,51383.0
2025-05-02 09:50:00,90.78,90.87,90.55,90.83,66263.0,90.0354,90.1247,89.8073,90.085,66263.0
2025-05-02 10:00:00,90.74,90.8,90.37,90.48,85141.0,89.9957,90.0552,89.6288,89.7379,85141.0
2025-05-02 10:10:00,90.49,90.9,90.38,90.88,64840.0,89.7478,90.1544,89.6387,90.1346,64840.0
2025-05-02 10:20:00,90.88,91.35,90.71,91.26,94224.0,90.1346,90.6007,89.966,90.5115,94224.0
2025-05-02 10:30:00,91.28,91.47,91.14,91.38,77022.0,90.5313,90.7197,90.3925,90.6305,77022.0
2025-05-02 10:40:00,91.37,91.42,91.17,91.17,57876.0,90.6206,90.6702,90.4222,90.4222,57876.0
2025-05-02 10:50:00,91.19,91.29,91.14,91.21,24994.0,90.442,90.5412,90.3925,90.4619,24994.0
2025-05-02 11:00:00,91.22,91.24,90.73,90.73,34540.0,90.4718,90.4916,89.9858,89.9858,34540.0
2025-05-02 11:10:00,90.73,90.84,90.69,90.77,33912.0,89.9858,90.0949,89.9461,90.0255,33912.0
2025-05-02 11:20:00,90.77,90.98,90.75,90.93,40730.0,90.0255,90.2338,90.0057,90.1842,40730.0
2025-05-02 11:30:00,90.96,91.16,90.93,91.16,47445.0,90.2139,90.4123,90.1842,90.4123,47445.0
2025-05-02 11:40:00,91.14,91.16,90.91,90.99,21968.0,90.3925,90.4123,90.1643,90.2437,21968.0
2025-05-02 11:50:00,90.96,91.09,90.86,91.08,56750.0,90.2139,90.3429,90.1148,90.3329,56750.0
2025-05-02 12:00:00,91.08,91.21,91.01,91.02,35009.0,90.3329,90.4619,90.2635,90.2734,35009.0
2025-05-02 12:10:00,91.02,91.06,90.98,91.05,18703.0,90.2734,90.3131,90.2338,90.3032,18703.0
2025-05-02 12:20:00,91.05,91.07,90.95,91.06,25096.0,90.3032,90.323,90.204,90.3131,25096.0
2025-05-02 12:30:00,91.08,91.11,90.97,91.05,21190.0,90.3329,90.3627,90.2238,90.3032,21190.0
2025-05-02 12:40:00,91.04,91.04,90.72,90.75,38892.0,90.2933,90.2933,89.9759,90.0057,38892.0
2025-05-02 12:50:00,90.75,90.89,90.71,90.88,30118.0,90.0057,90.1445,89.966,90.1346,30118.0
2025-05-02 13:00:00,90.85,91.04,90.85,90.97,45792.0,90.1048,90.2933,90.1048,90.2238,45792.0
2025-05-02 13:10:00,90.95,90.96,90.8,90.86,25818.0,90.204,90.2139,90.0552,90.1148,25818.0
2025-05-02 13:20:00,90.85,90.92,90.84,90.88,24782.0,90.1048,90.1743,90.0949,90.1346,24782.0
2025-05-02 13:30:00,90.88,90.92,90.79,90.92,21003.0,90.1346,90.1743,90.0453,90.1743,21003.0
2025-05-02 13:40:00,90.93,91.08,90.9,91.05,18208.0,90.1842,90.3329,90.1544,90.3032,18208.0
2025-05-02 13:50:00,91.07,91.14,91.01,91.02,21447.0,90.323,90.3925,90.2635,90.2734,21447.0
2025-05-02 14:00:00,91.01,91.11,91.0,91.05,18786.0,90.2635,90.3627,90.2536,90.3032,18786.0
2025-05-02 14:10:00,91.04,91.07,90.98,91.07,31184.0,90.2933,90.323,90.2338,90.323,31184.0
2025-05-02 14:20:00,91.08,91.14,91.02,91.08,29627.0,90.3329,90.3925,90.2734,90.3329,29627.0
2025-05-02 14:30:00,91.08,91.18,91.04,91.14,36000.0,90.3329,90.4321,90.2933,90.3925,36000.0
2025-05-02 14:40:00,91.14,91.18,90.98,90.98,25541.0,90.3925,90.4321,90.2338,90.2338,25541.0
2025-05-02 14:50:00,90.98,91.16,90.96,91.07,36073.0,90.2338,90.4123,90.2139,90.323,36073.0
2025-05-02 15:00:00,91.08,91.15,91.05,91.12,29651.0,90.3329,90.4024,90.3032,90.3726,29651.0
2025-05-02 15:10:00,91.12,91.16,91.05,91.16,31477.0,90.3726,90.4123,90.3032,90.4123,31477.0
2025-05-02 15:20:00,91.16,91.24,91.12,91.14,44634.0,90.4123,90.4916,90.3726,90.3925,44634.0
2025-05-02 15:30:00,91.13,91.26,91.11,91.24,51206.0,90.3825,90.5115,90.3627,90.4916,51206.0
2025-05-02 15:40:00,91.23,91.25,91.0,91.08,92848.0,90.4817,90.5016,90.2536,90.3329,92848.0
2025-05-02 15:50:00,91.1,91.16,90.89,91.06,296942.0,90.3528,90.4123,90.1445,90.3131,296942.0
2025-05-05 09:30:00,91.3,91.55,90.5,90.67,100208.0,90.5511,90.7991,89.7577,89.9263,100208.0
2025-05-05 09:40:00,90.72,90.84,90.33,90.49,63541.0,89.9759,90.0949,89.5891,89.7478,63541.0
2025-05-05 09:50:00,90.44,90.57,90.26,90.27,54119.0,89.6982,89.8271,89.5197,89.5296,54119.0
2025-05-05 10:00:00,90.32,90.5,90.13,90.5,42628.0,89.5792,89.7577,89.3907,89.7577,42628.0
2025-05-05 10:10:00,90.5,90.64,90.37,90.52,40896.0,89.7577,89.8966,89.6288,89.7775,40896.0
2025-05-05 10:20:00,90.55,90.7,90.51,90.64,40500.0,89.8073,89.9561,89.7676,89.8966,40500.0
2025-05-05 10:30:00,90.62,90.73,90.5,90.72,50174.0,89.8767,89.9858,89.7577,89.9759,50174.0
2025-05-05 10:40:00,90.72,90.88,90.68,90.87,32765.0,89.9759,90.1346,89.9362,90.1247,32765.0
2025-05-05 10:50:00,90.87,91.0,90.83,90.89,21418.0,90.1247,90.2536,90.085,90.1445,21418.0
2025-05-05 11:00:00,90.9,90.93,90.85,90.89,20840.0,90.1544,90.1842,90.1048,90.1445,20840.0
2025-05-05 11:10:00,90.89,91.06,90.88,90.99,34515.0,90.1445,90.3131,90.1346,90.2437,34515.0
2025-05-05 11:20:00,90.97,90.98,90.87,90.93,75201.0,90.2238,90.2338,90.1247,90.1842,75201.0
2025-05-05 11:30:00,90.93,91.07,90.87,91.05,35596.0,90.1842,90.323,90.1247,90.3032,35596.0
2025-05-05 11:40:00,91.06,91.26,91.03,91.15,24422.0,90.3131,90.5115,90.2834,90.4024,24422.0
2025-05-05 11:50:00,91.15,91.24,91.14,91.2,19612.0,90.4024,90.4916,90.3925,90.452,19612.0
2025-05-05 12:00:00,91.2,91.3,91.15,91.23,31787.0,90.452,90.5511,90.4024,90.4817,31787.0
2025-05-05 12:10:00,91.25,91.3,91.19,91.21,23553.0,90.5016,90.5511,90.442,90.4619,23553.0
2025-05-05 12:20:00,91.2,91.2,91.05,91.14,24284.0,90.452,90.452,90.3032,90.3925,24284.0
2025-05-05 12:30:00,91.14,91.17,91.11,91.15,18336.0,90.3925,90.4222,90.3627,90.4024,18336.0
2025-05-05 12:40:00,91.16,91.17,91.02,91.06,19072.0,90.4123,90.4222,90.2734,90.3131,19072.0
2025-05-05 12:50:00,91.07,91.07,90.93,90.96,23940.0,90.323,90.323,90.1842,90.2139,23940.0
2025-05-05 13:00:00,90.96,90.98,90.88,90.91,26275.0,90.2139,90.2338,90.1346,90.1643,26275.0
2025-05-05 13:10:00,90.91,90.97,90.87,90.88,23026.0,90.1643,90.2238,90.1247,90.1346,23026.0
2025-05-05 13:20:00,90.88,90.88,90.77,90.81,22103.0,90.1346,90.1346,90.0255,90.0652,22103.0
2025-05-05 13:30:00,90.81,90.97,90.81,90.97,20189.0,90.0652,90.2238,90.0652,90.2238,20189.0
2025-05-05 13:40:00,90.97,91.01,90.89,90.96,25580.0,90.2238,90.2635,90.1445,90.2139,25580.0
2025-05-05 13:50:00,90.96,91.04,90.95,91.04,19479.0,90.2139,90.2933,90.204,90.2933,19479.0
2025-05-05 14:00:00,91.05,91.06,90.97,91.02,24932.0,90.3032,90.3131,90.2238,90.2734,24932.0
2025-05-05 14:10:00,91.03,91.09,91.01,91.07,20065.0,90.2834,90.3429,90.2635,90.323,20065.0
2025-05-05 14:20:00,91.09,91.22,91.08,91.2,33484.0,90.3429,90.4718,90.3329,90.452,33484.0
2025-05-05 14:30:00,91.21,91.21,91.11,91.16,23193.0,90.4619,90.4619,90.3627,90.4123,23193.0
2025-05-05 14:40:00,91.16,91.28,91.15,91.25,27200.0,90.4123,90.5313,90.4024,90.5016,27200.0
2025-05-05 14:50:00,91.24,91.28,91.22,91.26,32651.0,90.4916,90.5313,90.4718,90.5115,32651.0
2025-05-05 15:00:00,91.26,91.26,91.12,91.14,139643.0,90.5115,90.5115,90.3726,90.3925,139643.0
2025-05-05 15:10:00,91.14,91.16,91.08,91.14,44644.0,90.3925,90.4123,90.3329,90.3925,44644.0
2025-05-05 15:20:00,91.11,91.13,91.01,91.1,46792.0,90.3627,90.3825,90.2635,90.3528,46792.0
2025-05-05 15:30:00,91.09,91.15,91.0,91.09,76665.0,90.3429,90.4024,90.2536,90.3429,76665.0
2025-05-05 15:40:00,91.11,91.14,90.98,91.12,94773.0,90.3627,90.3925,90.2338,90.3726,94773.0
2025-05-05 15:50:00,91.14,91.15,90.97,91.07,263058.0,90.3925,90.4024,90.2238,90.323,263058.0
2025-05-06 09:30:00,91.07,91.43,91.04,91.32,130416.0,90.323,90.6801,90.2933,90.571,130416.0
2025-05-06 09:40:00,91.28,91.43,90.97,91.11,32591.0,90.5313,90.6801,90.2238,90.3627,32591.0
2025-05-06 09:50:00,91.15,91.26,91.01,91.19,26225.0,90.4024,90.5115,90.2635,90.442,26225.0
2025-05-06 10:00:00,91.21,91.36,91.08,91.2,36391.0,90.4619,90.6106,90.3329,90.452,36391.0
2025-05-06 10:10:00,91.21,91.23,91.09,91.09,12770.0,90.4619,90.4817,90.3429,90.3429,12770.0
2025-05-06 10:20:00,91.09,91.13,90.9,90.95,26445.0,90.3429,90.3825,90.1544,90.204,26445.0
2025-05-06 10:30:00,90.98,91.23,90.98,91.17,23392.0,90.2338,90.4817,90.2338,90.4222,23392.0
2025-05-06 10:40:00,91.17,91.29,91.07,91.29,32324.0,90.4222,90.5412,90.323,90.5412,32324.0
2025-05-06 10:50:00,91.3,91.39,91.25,91.39,27524.0,90.5511,90.6404,90.5016,90.6404,27524.0
2025-05-06 11:00:00,91.4,91.66,91.4,91.59,38382.0,90.6503,90.9082,90.6503,90.8388,38382.0
2025-05-06 11:10:00,91.58,91.66,91.44,91.44,47160.0,90.8288,90.9082,90.69,90.69,47160.0
2025-05-06 11:20:00,91.42,91.56,91.34,91.47,22396.0,90.6702,90.809,90.5908,90.7197,22396.0
2025-05-06 11:30:00,91.52,91.59,91.5,91.58,9890.0,90.7693,90.8388,90.7495,90.8288,9890.0
2025-05-06 11:40:00,91.55,91.55,91.43,91.54,14246.0,90.7991,90.7991,90.6801,90.7892,14246.0
2025-05-06 11:50:00,91.52,91.53,91.45,91.48,17979.0,90.7693,90.7793,90.6999,90.7297,17979.0
2025-05-06 12:00:00,91.48,91.55,91.37,91.47,22589.0,90.7297,90.7991,90.6206,90.7197,22589.0
2025-05-06 12:10:00,91.49,91.57,91.4,91.43,14337.0,90.7396,90.8189,90.6503,90.6801,14337.0
2025-05-06 12:20:00,91.42,91.42,91.17,91.19,16985.0,90.6702,90.6702,90.4222,90.442,16985.0
2025-05-06 12:30:00,91.21,91.36,91.18,91.36,15830.0,90.4619,90.6106,90.4321,90.6106,15830.0
2025-05-06 12:40:00,91.36,91.37,91.19,91.21,9577.0,90.6106,90.6206,90.442,90.4619,9577.0
2025-05-06 12:50:00,91.26,91.28,91.18,91.25,8404.0,90.5115,90.5313,90.4321,90.5016,8404.0
2025-05-06 13:00:00,91.24,91.44,91.24,91.42,15902.0,90.4916,90.69,90.4916,90.6702,15902.0
2025-05-06 13:10:00,91.4,91.56,91.39,91.53,24827.0,90.6503,90.809,90.6404,90.7793,24827.0
2025-05-06 13:20:00,91.54,91.56,91.48,91.51,20067.0,90.7892,90.809,90.7297,90.7594,20067.0
2025-05-06 13:30:00,91.5,91.58,91.5,91.55,14677.0,90.7495,90.8288,90.7495,90.7991,14677.0
2025-05-06 13:40:00,91.54,91.58,91.49,91.51,19975.0,90.7892,90.8288,90.7396,90.7594,19975.0
2025-05-06 13:50:00,91.5,91.55,91.48,91.48,22026.0,90.7495,90.7991,90.7297,90.7297,22026.0
2025-05-06 14:00:00,91.47,91.65,91.46,91.6,32919.0,90.7197,90.8983,90.7098,90.8487,32919.0
2025-05-06 14:10:00,91.6,91.71,91.58,91.7,34433.0,90.8487,90.9578,90.8288,90.9479,34433.0
2025-05-06 14:20:00,91.7,91.84,91.67,91.79,22668.0,90.9479,91.0867,90.9181,91.0371,22668.0
2025-05-06 14:30:00,91.79,91.79,91.72,91.75,25407.0,91.0371,91.0371,90.9677,90.9975,25407.0
2025-05-06 14:40:00,91.77,91.8,91.68,91.7,17028.0,91.0173,91.047,90.928,90.9479,17028.0
2025-05-06 14:50:00,91.7,91.82,91.68,91.8,24110.0,90.9479,91.0669,90.928,91.047,24110.0
2025-05-06 15:00:00,91.8,91.83,91.65,91.67,23701.0,91.047,91.0768,90.8983,90.9181,23701.0
2025-05-06 15:10:00,91.67,91.67,91.6,91.6,22509.0,90.9181,90.9181,90.8487,90.8487,22509.0
2025-05-06 15:20:00,91.6,91.63,91.53,91.59,47351.0,90.8487,90.8784,90.7793,90.8388,47351.0
2025-05-06 15:30:00,91.6,91.66,91.41,91.46,43211.0,90.8487,90.9082,90.6602,90.7098,43211.0
2025-05-06 15:40:00,91.46,91.47,91.36,91.42,41777.0,90.7098,90.7197,90.6106,90.6702,41777.0
2025-05-06 15:50:00,91.41,91.43,91.17,91.21,237050.0,90.6602,90.6801,90.4222,90.4619,237050.0
2025-05-07 09:30:00,90.94,91.57,90.94,91.51,58458.0,90.1941,90.8189,90.1941,90.7594,58458.0
2025-05-07 09:40:00,91.57,91.71,91.46,91.54,27390.0,90.8189,90.9578,90.7098,90.7892,27390.0
2025-05-07 09:50:00,91.59,91.87,91.59,91.77,39369.0,90.8388,91.1165,90.8388,91.0173,39369.0
2025-05-07 10:00:00,91.8,91.98,91.78,91.97,27764.0,91.047,91.2256,91.0272,91.2156,27764.0
2025-05-07 10:10:00,91.99,92.05,91.87,91.96,40078.0,91.2355,91.295,91.1165,91.2057,40078.0
2025-05-07 10:20:00,91.98,91.98,91.74,91.76,37576.0,91.2256,91.2256,90.9875,91.0074,37576.0
2025-05-07 10:30:00,91.77,91.79,91.62,91.72,70384.0,91.0173,91.0371,90.8685,90.9677,70384.0
2025-05-07 10:40:00,91.7,91.79,91.65,91.76,20761.0,90.9479,91.0371,90.8983,91.0074,20761.0
2025-05-07 10:50:00,91.74,91.88,91.65,91.88,48119.0,90.9875,91.1264,90.8983,91.1264,48119.0
2025-05-07 11:00:00,91.85,92.0,91.82,91.95,21793.0,91.0966,91.2454,91.0669,91.1958,21793.0
2025-05-07 11:10:00,91.95,92.05,91.9,91.97,35788.0,91.1958,91.295,91.1462,91.2156,35788.0
2025-05-07 11:20:00,91.97,92.12,91.93,92.1,21336.0,91.2156,91.3644,91.176,91.3446,21336.0
2025-05-07 11:30:00,92.09,92.16,92.05,92.06,24306.0,91.3347,91.4041,91.295,91.3049,24306.0
2025-05-07 11:40:00,92.07,92.14,91.94,92.0,36387.0,91.3148,91.3843,91.1859,91.2454,36387.0
2025-05-07 11:50:00,92.01,92.23,91.98,92.21,27156.0,91.2553,91.4735,91.2256,91.4537,27156.0
2025-05-07 12:00:00,92.2,92.28,92.19,92.24,24384.0,91.4438,91.5231,91.4338,91.4834,24384.0
2025-05-07 12:10:00,92.23,92.47,92.23,92.39,29706.0,91.4735,91.7115,91.4735,91.6322,29706.0
2025-05-07 12:20:00,92.39,92.39,92.29,92.3,14958.0,91.6322,91.6322,91.533,91.5429,14958.0
2025-05-07 12:30:00,92.32,92.42,92.32,92.39,21638.0,91.5628,91.662,91.5628,91.6322,21638.0
2025-05-07 12:40:00,92.4,92.42,92.33,92.36,21743.0,91.6421,91.662,91.5727,91.6024,21743.0
2025-05-07 12:50:00,92.35,92.45,92.33,92.44,15534.0,91.5925,91.6917,91.5727,91.6818,15534.0
2025-05-07 13:00:00,92.44,92.55,92.42,92.49,41563.0,91.6818,91.7909,91.662,91.7314,41563.0
2025-05-07 13:10:00,92.49,92.56,92.44,92.5,22999.0,91.7314,91.8008,91.6818,91.7413,22999.0
2025-05-07 13:20:00,92.48,92.5,92.35,92.41,34293.0,91.7215,91.7413,91.5925,91.652,34293.0
2025-05-07 13:30:00,92.43,92.46,92.22,92.25,36599.0,91.6719,91.7016,91.4636,91.4933,36599.0
2025-05-07 13:40:00,92.25,92.43,92.24,92.35,46868.0,91.4933,91.6719,91.4834,91.5925,46868.0
2025-05-07 13:50:00,92.35,92.36,91.94,91.94,113284.0,91.5925,91.6024,91.1859,91.1859,113284.0
2025-05-07 14:00:00,92.0,92.12,91.81,91.91,64675.0,91.2454,91.3644,91.057,91.1561,64675.0
2025-05-07 14:10:00,91.9,92.15,91.87,92.14,78695.0,91.1462,91.3942,91.1165,91.3843,78695.0
2025-05-07 14:20:00,92.12,92.26,92.12,92.19,25984.0,91.3644,91.5033,91.3644,91.4338,25984.0
2025-05-07 14:30:00,92.19,92.53,92.19,92.53,54154.0,91.4338,91.7711,91.4338,91.7711,54154.0
2025-05-07 14:40:00,92.53,92.55,92.18,92.23,69415.0,91.7711,91.7909,91.4239,91.4735,69415.0
2025-05-07 14:50:00,92.25,92.55,92.19,92.5,36779.0,91.4933,91.7909,91.4338,91.7413,36779.0
2025-05-07 15:00:00,92.5,92.55,92.36,92.47,43174.0,91.7413,91.7909,91.6024,91.7115,43174.0
2025-05-07 15:10:00,92.46,92.46,92.23,92.31,50945.0,91.7016,91.7016,91.4735,91.5529,50945.0
2025-05-07 15:20:00,92.31,92.37,92.0,92.03,62740.0,91.5529,91.6124,91.2454,91.2752,62740.0
2025-05-07 15:30:00,92.04,92.14,91.96,92.1,53652.0,91.2851,91.3843,91.2057,91.3446,53652.0
2025-05-07 15:40:00,92.11,92.37,91.94,91.96,90607.0,91.3545,91.6124,91.1859,91.2057,90607.0
2025-05-07 15:50:00,91.94,92.23,91.94,92.08,303436.0,91.1859,91.4735,91.1859,91.3247,303436.0
2025-05-08 09:30:00,91.65,92.06,91.48,91.92,85969.0,90.8983,91.3049,90.7297,91.1661,85969.0
2025-05-08 09:40:00,91.85,91.89,91.7,91.79,13715.0,91.0966,91.1363,90.9479,91.0371,13715.0
2025-05-08 09:50:00,91.78,91.78,91.47,91.53,38743.0,91.0272,91.0272,90.7197,90.7793,38743.0
2025-05-08 10:00:00,91.47,91.52,91.26,91.37,46891.0,90.7197,90.7693,90.5115,90.6206,46891.0
2025-05-08 10:10:00,91.37,91.69,91.33,91.65,43714.0,90.6206,90.9379,90.5809,90.8983,43714.0
2025-05-08 10:20:00,91.64,91.72,91.55,91.65,48386.0,90.8884,90.9677,90.7991,90.8983,48386.0
2025-05-08 10:30:00,91.65,91.66,91.29,91.29,43928.0,90.8983,90.9082,90.5412,90.5412,43928.0
2025-05-08 10:40:00,91.28,91.44,91.21,91.36,45411.0,90.5313,90.69,90.4619,90.6106,45411.0
2025-05-08 10:50:00,91.38,91.53,91.21,91.26,38852.0,90.6305,90.7793,90.4619,90.5115,38852.0
2025-05-08 11:00:00,91.24,91.24,91.04,91.15,33702.0,90.4916,90.4916,90.2933,90.4024,33702.0
2025-05-08 11:10:00,91.17,91.37,91.08,91.35,34637.0,90.4222,90.6206,90.3329,90.6007,34637.0
2025-05-08 11:20:00,91.36,91.56,91.35,91.41,27167.0,90.6106,90.809,90.6007,90.6602,27167.0
2025-05-08 11:30:00,91.36,91.42,91.3,91.42,13901.0,90.6106,90.6702,90.5511,90.6702,13901.0
2025-05-08 11:40:00,91.44,91.59,91.41,91.59,25340.0,90.69,90.8388,90.6602,90.8388,25340.0
2025-05-08 11:50:00,91.59,91.61,91.45,91.48,31691.0,90.8388,90.8586,90.6999,90.7297,31691.0
2025-05-08 12:00:00,91.49,91.61,91.48,91.48,20738.0,90.7396,90.8586,90.7297,90.7297,20738.0
2025-05-08 12:10:00,91.53,91.53,91.29,91.36,22592.0,90.7793,90.7793,90.5412,90.6106,22592.0
2025-05-08 12:20:00,91.34,91.35,91.19,91.23,20938.0,90.5908,90.6007,90.442,90.4817,20938.0
2025-05-08 12:30:00,91.21,91.28,91.19,91.25,20609.0,90.4619,90.5313,90.442,90.5016,20609.0
2025-05-08 12:40:00,91.24,91.35,91.21,91.29,14889.0,90.4916,90.6007,90.4619,90.5412,14889.0
2025-05-08 12:50:00,91.29,91.47,91.28,91.47,9566.0,90.5412,90.7197,90.5313,90.7197,9566.0
2025-05-08 13:00:00,91.47,91.49,91.3,91.31,21231.0,90.7197,90.7396,90.5511,90.5611,21231.0
2025-05-08 13:10:00,91.31,91.37,91.3,91.37,16229.0,90.5611,90.6206,90.5511,90.6206,16229.0
2025-05-08 13:20:00,91.36,91.39,91.2,91.22,13864.0,90.6106,90.6404,90.452,90.4718,13864.0
2025-05-08 13:30:00,91.23,91.23,91.12,91.17,28731.0,90.4817,90.4817,90.3726,90.4222,28731.0
2025-05-08 13:40:00,91.15,91.25,91.14,91.2,14632.0,90.4024,90.5016,90.3925,90.452,14632.0
2025-05-08 13:50:00,91.21,91.22,90.94,90.96,47083.0,90.4619,90.4718,90.1941,90.2139,47083.0
2025-05-08 14:00:00,90.98,91.13,90.94,91.12,22554.0,90.2338,90.3825,90.1941,90.3726,22554.0
2025-05-08 14:10:00,91.13,91.21,91.04,91.08,32653.0,90.3825,90.4619,90.2933,90.3329,32653.0
2025-05-08 14:20:00,91.07,91.1,90.69,90.76,52831.0,90.323,90.3528,89.9461,90.0156,52831.0
2025-05-08 14:30:00,90.74,90.86,90.53,90.56,97079.0,89.9957,90.1148,89.7875,89.8172,97079.0
2025-05-08 14:40:00,90.54,90.78,90.49,90.77,61248.0,89.7974,90.0354,89.7478,90.0255,61248.0
2025-05-08 14:50:00,90.76,90.77,90.67,90.77,32304.0,90.0156,90.0255,89.9263,90.0255,32304.0
2025-05-08 15:00:00,90.78,90.82,90.67,90.72,31238.0,90.0354,90.0751,89.9263,89.9759,31238.0
2025-05-08 15:10:00,90.73,90.78,90.66,90.76,45628.0,89.9858,90.0354,89.9164,90.0156,45628.0
2025-05-08 15:20:00,90.74,90.83,90.68,90.69,51394.0,89.9957,90.085,89.9362,89.9461,51394.0
2025-05-08 15:30:00,90.67,90.71,90.58,90.62,78531.0,89.9263,89.966,89.837,89.8767,78531.0
2025-05-08 15:40:00,90.6,90.65,90.39,90.45,164140.0,89.8569,89.9065,89.6486,89.7081,164140.0
2025-05-08 15:50:00,90.46,90.47,90.17,90.33,330908.0,89.718,89.7279,89.4304,89.5891,330908.0
2025-05-09 09:30:00,90.32,90.7,90.07,90.23,107982.0,89.5792,89.9561,89.3312,89.4899,107982.0
2025-05-09 09:40:00,90.23,90.46,90.09,90.45,56177.0,89.4899,89.718,89.3511,89.7081,56177.0
2025-05-09 09:50:00,90.45,90.61,90.28,90.61,20535.0,89.7081,89.8668,89.5395,89.8668,20535.0
2025-05-09 10:00:00,90.55,90.69,90.48,90.58,40372.0,89.8073,89.9461,89.7379,89.837,40372.0
2025-05-09 10:10:00,90.56,90.65,90.37,90.46,19193.0,89.8172,89.9065,89.6288,89.718,19193.0
2025-05-09 10:20:00,90.41,90.69,90.4,90.69,20397.0,89.6684,89.9461,89.6585,89.9461,20397.0
2025-05-09 10:30:00,90.72,90.73,90.45,90.73,38665.0,89.9759,89.9858,89.7081,89.9858,38665.0
2025-05-09 10:40:00,90.71,90.84,90.63,90.63,13797.0,89.966,90.0949,89.8866,89.8866,13797.0
2025-05-09 10:50:00,90.64,90.64,90.37,90.38,12414.0,89.8966,89.8966,89.6288,89.6387,12414.0
2025-05-09 11:00:00,90.39,90.41,90.23,90.24,20722.0,89.6486,89.6684,89.4899,89.4998,20722.0
2025-05-09 11:10:00,90.25,90.25,90.04,90.11,26017.0,89.5098,89.5098,89.3015,89.3709,26017.0
2025-05-09 11:20:00,90.12,90.24,90.06,90.22,30324.0,89.3808,89.4998,89.3213,89.48,30324.0
2025-05-09 11:30:00,90.25,90.35,90.24,90.25,15092.0,89.5098,89.6089,89.4998,89.5098,15092.0
2025-05-09 11:40:00,90.2,90.25,90.17,90.22,18667.0,89.4602,89.5098,89.4304,89.48,18667.0
2025-05-09 11:50:00,90.23,90.28,90.13,90.27,21129.0,89.4899,89.5395,89.3907,89.5296,21129.0
2025-05-09 12:00:00,90.25,90.36,90.2,90.36,16802.0,89.5098,89.6189,89.4602,89.6189,16802.0
2025-05-09 12:10:00,90.37,90.45,90.33,90.36,21687.0,89.6288,89.7081,89.5891,89.6189,21687.0
2025-05-09 12:20:00,90.37,90.46,90.31,90.36,39079.0,89.6288,89.718,89.5693,89.6189,39079.0
2025-05-09 12:30:00,90.35,90.37,90.23,90.3,46701.0,89.6089,89.6288,89.4899,89.5593,46701.0
2025-05-09 12:40:00,90.31,90.32,90.08,90.09,15775.0,89.5693,89.5792,89.3411,89.3511,15775.0
2025-05-09 12:50:00,90.09,90.19,90.07,90.17,21076.0,89.3511,89.4502,89.3312,89.4304,21076.0
2025-05-09 13:00:00,90.15,90.28,90.1,90.27,22477.0,89.4106,89.5395,89.361,89.5296,22477.0
2025-05-09 13:10:00,90.25,90.36,90.22,90.3,18911.0,89.5098,89.6189,89.48,89.5593,18911.0
2025-05-09 13:20:00,90.29,90.31,90.22,90.27,21952.0,89.5494,89.5693,89.48,89.5296,21952.0
2025-05-09 13:30:00,90.27,90.3,90.22,90.3,17291.0,89.5296,89.5593,89.48,89.5593,17291.0
2025-05-09 13:40:00,90.3,90.46,90.29,90.45,18689.0,89.5593,89.718,89.5494,89.7081,18689.0
2025-05-09 13:50:00,90.45,90.51,90.38,90.5,30513.0,89.7081,89.7676,89.6387,89.7577,30513.0
2025-05-09 14:00:00,90.5,90.53,90.41,90.42,28175.0,89.7577,89.7875,89.6684,89.6784,28175.0
2025-05-09 14:10:00,90.42,90.43,90.31,90.33,30289.0,89.6784,89.6883,89.5693,89.5891,30289.0
2025-05-09 14:20:00,90.33,90.43,90.31,90.38,23831.0,89.5891,89.6883,89.5693,89.6387,23831.0
2025-05-09 14:30:00,90.38,90.51,90.37,90.46,19299.0,89.6387,89.7676,89.6288,89.718,19299.0
2025-05-09 14:40:00,90.47,90.51,90.41,90.49,20964.0,89.7279,89.7676,89.6684,89.7478,20964.0
2025-05-09 14:50:00,90.49,90.49,90.37,90.39,18814.0,89.7478,89.7478,89.6288,89.6486,18814.0
2025-05-09 15:00:00,90.38,90.55,90.36,90.55,25803.0,89.6387,89.8073,89.6189,89.8073,25803.0
2025-05-09 15:10:00,90.55,90.55,90.42,90.48,25212.0,89.8073,89.8073,89.6784,89.7379,25212.0
2025-05-09 15:20:00,90.48,90.49,90.39,90.41,22917.0,89.7379,89.7478,89.6486,89.6684,22917.0
2025-05-09 15:30:00,90.41,90.44,90.32,90.4,30923.0,89.6684,89.6982,89.5792,89.6585,30923.0
2025-05-09 15:40:00,90.4,90.4,90.27,90.37,46754.0,89.6585,89.6585,89.5296,89.6288,46754.0
2025-05-09 15:50:00,90.38,90.39,90.21,90.33,214423.0,89.6387,89.6486,89.4701,89.5891,214423.0
2025-05-12 09:30:00,89.35,89.72,88.16,88.78,286837.0,88.6171,88.9841,87.4369,88.0518,286837.0
2025-05-12 09:40:00,88.81,88.9,88.48,88.59,80320.0,88.0816,88.1708,87.7543,87.8634,80320.0
2025-05-12 09:50:00,88.59,88.89,88.5,88.55,109354.0,87.8634,88.1609,87.7741,87.8237,109354.0
2025-05-12 10:00:00,88.52,88.54,87.96,87.98,134710.0,87.7939,87.8138,87.2385,87.2584,134710.0
2025-05-12 10:10:00,88.0,88.62,88.0,88.53,52541.0,87.2782,87.8931,87.2782,87.8039,52541.0
2025-05-12 10:20:00,88.52,88.58,88.26,88.38,54413.0,87.7939,87.8535,87.5361,87.6551,54413.0
2025-05-12 10:30:00,88.37,88.71,88.36,88.56,53530.0,87.6452,87.9824,87.6353,87.8336,53530.0
2025-05-12 10:40:00,88.54,88.67,88.18,88.32,149635.0,87.8138,87.9427,87.4567,87.5956,149635.0
2025-05-12 10:50:00,88.33,88.71,88.31,88.36,53722.0,87.6055,87.9824,87.5857,87.6353,53722.0
2025-05-12 11:00:00,88.35,88.55,88.34,88.48,46888.0,87.6253,87.8237,87.6154,87.7543,46888.0
2025-05-12 11:10:00,88.5,88.57,88.2,88.26,38879.0,87.7741,87.8435,87.4766,87.5361,38879.0
2025-05-12 11:20:00,88.25,88.27,87.84,87.87,101456.0,87.5262,87.546,87.1195,87.1493,101456.0
2025-05-12 11:30:00,87.88,88.09,87.72,87.8,50232.0,87.1592,87.3675,87.0005,87.0798,50232.0
2025-05-12 11:40:00,87.78,87.99,87.69,87.7,54409.0,87.06,87.2683,86.9708,86.9807,54409.0
2025-05-12 11:50:00,87.69,87.88,87.58,87.76,74855.0,86.9708,87.1592,86.8617,87.0402,74855.0
2025-05-12 12:00:00,87.76,87.83,87.69,87.82,76522.0,87.0402,87.1096,86.9708,87.0997,76522.0
2025-05-12 12:10:00,87.83,87.88,87.7,87.78,61460.0,87.1096,87.1592,86.9807,87.06,61460.0
2025-05-12 12:20:00,87.75,87.99,87.7,87.9,35295.0,87.0303,87.2683,86.9807,87.179,35295.0
2025-05-12 12:30:00,87.92,87.92,87.75,87.84,31380.0,87.1989,87.1989,87.0303,87.1195,31380.0
2025-05-12 12:40:00,87.83,87.9,87.79,87.82,30813.0,87.1096,87.179,87.0699,87.0997,30813.0
2025-05-12 12:50:00,87.83,87.95,87.8,87.91,30399.0,87.1096,87.2286,87.0798,87.1889,30399.0
2025-05-12 13:00:00,87.9,87.98,87.84,87.96,53380.0,87.179,87.2584,87.1195,87.2385,53380.0
2025-05-12 13:10:00,87.97,87.97,87.79,87.8,59629.0,87.2485,87.2485,87.0699,87.0798,59629.0
2025-05-12 13:20:00,87.79,87.81,87.57,87.63,38540.0,87.0699,87.0898,86.8517,86.9112,38540.0
2025-05-12 13:30:00,87.64,87.73,87.59,87.71,49235.0,86.9212,87.0104,86.8716,86.9906,49235.0
2025-05-12 13:40:00,87.69,87.92,87.66,87.81,38193.0,86.9708,87.1989,86.941,87.0898,38193.0
2025-05-12 13:50:00,87.81,87.94,87.8,87.91,37465.0,87.0898,87.2187,87.0798,87.1889,37465.0
2025-05-12 14:00:00,87.92,88.21,87.92,88.12,49828.0,87.1989,87.4865,87.1989,87.3972,49828.0
2025-05-12 14:10:00,88.1,88.15,88.03,88.05,35520.0,87.3774,87.427,87.308,87.3278,35520.0
2025-05-12 14:20:00,88.07,88.15,88.01,88.12,43006.0,87.3476,87.427,87.2881,87.3972,43006.0
2025-05-12 14:30:00,88.13,88.23,88.08,88.09,37107.0,87.4071,87.5063,87.3576,87.3675,37107.0
2025-05-12 14:40:00,88.1,88.12,88.0,88.01,28390.0,87.3774,87.3972,87.2782,87.2881,28390.0
2025-05-12 14:50:00,88.01,88.06,87.94,87.98,45894.0,87.2881,87.3377,87.2187,87.2584,45894.0
2025-05-12 15:00:00,87.99,88.22,87.97,88.21,59126.0,87.2683,87.4964,87.2485,87.4865,59126.0
2025-05-12 15:10:00,88.22,88.23,87.9,87.97,122475.0,87.4964,87.5063,87.179,87.2485,122475.0
2025-05-12 15:20:00,87.97,88.05,87.83,87.96,79033.0,87.2485,87.3278,87.1096,87.2385,79033.0
2025-05-12 15:30:00,87.96,88.01,87.69,87.71,89990.0,87.2385,87.2881,86.9708,86.9906,89990.0
2025-05-12 15:40:00,87.72,87.74,87.59,87.66,116722.0,87.0005,87.0203,86.8716,86.941,116722.0
2025-05-12 15:50:00,87.65,87.8,87.46,87.79,563868.0,86.9311,87.0798,86.7426,87.0699,563868.0
2025-05-13 09:30:00,87.79,88.26,87.39,87.51,182747.0,87.0699,87.5361,86.6732,86.7922,182747.0
2025-05-13 09:40:00,87.49,87.5,86.92,86.94,100504.0,86.7724,86.7823,86.2071,86.2269,100504.0
2025-05-13 09:50:00,86.94,86.95,86.42,86.57,122271.0,86.2269,86.2368,85.7112,85.8599,122271.0
2025-05-13 10:00:00,86.59,86.61,86.27,86.53,93219.0,85.8798,85.8996,85.5624,85.8203,93219.0
2025-05-13 10:10:00,86.53,86.9,86.53,86.61,54346.0,85.8203,86.1872,85.8203,85.8996,54346.0
2025-05-13 10:20:00,86.62,86.95,86.52,86.7,90220.0,85.9095,86.2368,85.8103,85.9889,90220.0
2025-05-13 10:30:00,86.7,86.8,86.37,86.45,88412.0,85.9889,86.0881,85.6616,85.7409,88412.0
2025-05-13 10:40:00,86.43,86.72,86.43,86.63,99804.0,85.7211,86.0087,85.7211,85.9194,99804.0
2025-05-13 10:50:00,86.64,86.71,86.34,86.38,91676.0,85.9294,85.9988,85.6318,85.6715,91676.0
2025-05-13 11:00:00,86.38,86.65,86.26,86.48,111129.0,85.6715,85.9393,85.5525,85.7707,111129.0
2025-05-13 11:10:00,86.46,86.61,86.39,86.44,154207.0,85.7508,85.8996,85.6814,85.731,154207.0
2025-05-13 11:20:00,86.44,86.6,86.34,86.42,111244.0,85.731,85.8897,85.6318,85.7112,111244.0
2025-05-13 11:30:00,86.42,86.51,86.29,86.3,81403.0,85.7112,85.8004,85.5822,85.5922,81403.0
2025-05-13 11:40:00,86.3,86.32,85.92,86.09,224928.0,85.5922,85.612,85.2153,85.3839,224928.0
2025-05-13 11:50:00,86.09,86.3,85.96,86.25,88691.0,85.3839,85.5922,85.2549,85.5426,88691.0
2025-05-13 12:00:00,86.27,86.38,86.17,86.17,41735.0,85.5624,85.6715,85.4632,85.4632,41735.0
2025-05-13 12:10:00,86.17,86.21,86.07,86.09,37430.0,85.4632,85.5029,85.364,85.3839,37430.0
2025-05-13 12:20:00,86.11,86.19,86.02,86.17,54891.0,85.4037,85.4831,85.3144,85.4632,54891.0
2025-05-13 12:30:00,86.17,86.31,86.14,86.21,45672.0,85.4632,85.6021,85.4335,85.5029,45672.0
2025-05-13 12:40:00,86.2,86.3,85.97,85.99,42456.0,85.493,85.5922,85.2649,85.2847,42456.0
2025-05-13 12:50:00,85.98,86.16,85.88,86.15,42322.0,85.2748,85.4533,85.1756,85.4434,42322.0
2025-05-13 13:00:00,86.17,86.39,86.15,86.27,34338.0,85.4632,85.6814,85.4434,85.5624,34338.0
2025-05-13 13:10:00,86.25,86.41,86.22,86.39,51765.0,85.5426,85.7013,85.5128,85.6814,51765.0
2025-05-13 13:20:00,86.37,86.48,86.32,86.41,37454.0,85.6616,85.7707,85.612,85.7013,37454.0
2025-05-13 13:30:00,86.4,86.5,86.3,86.31,31554.0,85.6913,85.7905,85.5922,85.6021,31554.0
2025-05-13 13:40:00,86.31,86.38,86.22,86.23,26453.0,85.6021,85.6715,85.5128,85.5227,26453.0
2025-05-13 13:50:00,86.25,86.52,86.22,86.46,29497.0,85.5426,85.8103,85.5128,85.7508,29497.0
2025-05-13 14:00:00,86.45,86.74,86.42,86.7,48727.0,85.7409,86.0285,85.7112,85.9889,48727.0
2025-05-13 14:10:00,86.69,86.75,86.39,86.39,282827.0,85.979,86.0385,85.6814,85.6814,282827.0
2025-05-13 14:20:00,86.4,86.43,86.23,86.25,36376.0,85.6913,85.7211,85.5227,85.5426,36376.0
2025-05-13 14:30:00,86.26,86.32,86.19,86.23,28303.0,85.5525,85.612,85.4831,85.5227,28303.0
2025-05-13 14:40:00,86.22,86.22,86.04,86.13,100423.0,85.5128,85.5128,85.3343,85.4235,100423.0
2025-05-13 14:50:00,86.12,86.21,86.07,86.2,84872.0,85.4136,85.5029,85.364,85.493,84872.0
2025-05-13 15:00:00,86.2,86.24,85.95,86.02,115744.0,85.493,85.5326,85.245,85.3144,115744.0
2025-05-13 15:10:00,86.02,86.14,85.98,86.04,65328.0,85.3144,85.4335,85.2748,85.3343,65328.0
2025-05-13 15:20:00,86.05,86.08,85.97,86.0,102273.0,85.3442,85.374,85.2649,85.2946,102273.0
2025-05-13 15:30:00,86.01,86.09,85.96,86.05,119517.0,85.3045,85.3839,85.2549,85.3442,119517.0
2025-05-13 15:40:00,86.04,86.08,85.94,85.97,131921.0,85.3343,85.374,85.2351,85.2649,131921.0
2025-05-13 15:50:00,85.97,85.98,85.51,85.54,723819.0,85.2649,85.2748,84.8086,84.8384,723819.0
2025-05-14 09:30:00,85.2,85.58,83.28,83.31,403780.0,84.5012,84.8781,82.5969,82.6267,403780.0
2025-05-14 09:40:00,83.31,83.79,83.09,83.77,461995.0,82.6267,83.1027,82.4085,83.0829,461995.0
2025-05-14 09:50:00,83.77,84.35,83.76,84.15,327748.0,83.0829,83.6581,83.073,83.4598,327748.0
2025-05-14 10:00:00,84.15,84.34,83.93,83.98,390910.0,83.4598,83.6482,83.2416,83.2912,390910.0
2025-05-14 10:10:00,83.96,84.0,83.72,83.78,98266.0,83.2713,83.311,83.0333,83.0928,98266.0
2025-05-14 10:20:00,83.78,83.93,83.64,83.83,301083.0,83.0928,83.2416,82.954,83.1424,301083.0
2025-05-14 10:30:00,83.83,83.98,83.75,83.88,93411.0,83.1424,83.2912,83.0631,83.192,93411.0
2025-05-14 10:40:00,83.88,83.97,83.53,83.56,86389.0,83.192,83.2813,82.8449,82.8746,86389.0
2025-05-14 10:50:00,83.54,83.75,83.51,83.73,63076.0,82.8548,83.0631,82.825,83.0432,63076.0
2025-05-14 11:00:00,83.73,83.78,83.57,83.64,57992.0,83.0432,83.0928,82.8845,82.954,57992.0
2025-05-14 11:10:00,83.62,83.91,83.57,83.91,149375.0,82.9341,83.2218,82.8845,83.2218,149375.0
2025-05-14 11:20:00,83.87,84.23,83.87,84.13,552001.0,83.1821,83.5391,83.1821,83.44,552001.0
2025-05-14 11:30:00,84.17,84.51,84.17,84.38,62984.0,83.4796,83.8168,83.4796,83.6879,62984.0
2025-05-14 11:40:00,84.38,84.45,84.24,84.45,50579.0,83.6879,83.7573,83.549,83.7573,50579.0
2025-05-14 11:50:00,84.43,84.61,84.32,84.61,80603.0,83.7375,83.916,83.6284,83.916,80603.0
2025-05-14 12:00:00,84.61,84.61,84.41,84.57,67614.0,83.916,83.916,83.7177,83.8763,67614.0
2025-05-14 12:10:00,84.58,84.61,84.37,84.42,68243.0,83.8863,83.916,83.678,83.7276,68243.0
2025-05-14 12:20:00,84.42,84.44,84.22,84.23,46302.0,83.7276,83.7474,83.5292,83.5391,46302.0
2025-05-14 12:30:00,84.22,84.33,84.22,84.27,48404.0,83.5292,83.6383,83.5292,83.5788,48404.0
2025-05-14 12:40:00,84.28,84.39,84.21,84.38,37429.0,83.5887,83.6978,83.5193,83.6879,37429.0
2025-05-14 12:50:00,84.38,84.46,84.31,84.43,48773.0,83.6879,83.7672,83.6185,83.7375,48773.0
2025-05-14 13:00:00,84.43,84.64,84.36,84.61,38605.0,83.7375,83.9458,83.6681,83.916,38605.0
2025-05-14 13:10:00,84.61,84.73,84.59,84.65,22035.0,83.916,84.035,83.8962,83.9557,22035.0
2025-05-14 13:20:00,84.65,84.82,84.62,84.66,40348.0,83.9557,84.1243,83.9259,83.9656,40348.0
2025-05-14 13:30:00,84.66,84.72,84.54,84.56,40225.0,83.9656,84.0251,83.8466,83.8664,40225.0
2025-05-14 13:40:00,84.57,84.64,84.48,84.58,43844.0,83.8763,83.9458,83.7871,83.8863,43844.0
2025-05-14 13:50:00,84.58,84.69,84.56,84.68,32215.0,83.8863,83.9954,83.8664,83.9854,32215.0
2025-05-14 14:00:00,84.69,84.95,84.69,84.89,43050.0,83.9954,84.2532,83.9954,84.1937,43050.0
2025-05-14 14:10:00,84.89,85.0,84.85,84.91,109143.0,84.1937,84.3028,84.154,84.2136,109143.0
2025-05-14 14:20:00,84.93,85.06,84.92,84.96,150391.0,84.2334,84.3623,84.2235,84.2631,150391.0
2025-05-14 14:30:00,84.98,85.18,84.91,85.08,36335.0,84.283,84.4813,84.2136,84.3822,36335.0
2025-05-14 14:40:00,85.08,85.08,84.96,84.99,27370.0,84.3822,84.3822,84.2631,84.2929,27370.0
2025-05-14 14:50:00,84.99,84.99,84.85,84.89,66455.0,84.2929,84.2929,84.154,84.1937,66455.0
2025-05-14 15:00:00,84.89,84.93,84.79,84.92,67217.0,84.1937,84.2334,84.0945,84.2235,67217.0
2025-05-14 15:10:00,84.92,85.02,84.92,85.01,66396.0,84.2235,84.3227,84.2235,84.3127,66396.0
2025-05-14 15:20:00,85.01,85.04,84.9,84.98,143064.0,84.3127,84.3425,84.2036,84.283,143064.0
2025-05-14 15:30:00,84.98,85.12,84.95,85.12,338501.0,84.283,84.4218,84.2532,84.4218,338501.0
2025-05-14 15:40:00,85.12,85.2,85.08,85.18,98222.0,84.4218,84.5012,84.3822,84.4813,98222.0
2025-05-14 15:50:00,85.19,85.31,84.85,84.89,545261.0,84.4913,84.6103,84.154,84.1937,545261.0
2025-05-15 09:30:00,85.61,86.19,85.6,86.17,175363.0,84.9078,85.4831,84.8979,85.4632,175363.0
2025-05-15 09:40:00,86.18,86.51,86.07,86.47,100283.0,85.4731,85.8004,85.364,85.7608,100283.0
2025-05-15 09:50:00,86.45,86.8,86.36,86.65,116313.0,85.7409,86.0881,85.6517,85.9393,116313.0
2025-05-15 10:00:00,86.65,86.7,86.35,86.48,87046.0,85.9393,85.9889,85.6417,85.7707,87046.0
2025-05-15 10:10:00,86.47,86.71,86.42,86.56,111678.0,85.7608,85.9988,85.7112,85.85,111678.0
2025-05-15 10:20:00,86.57,86.65,86.42,86.65,106523.0,85.8599,85.9393,85.7112,85.9393,106523.0
2025-05-15 10:30:00,86.65,86.91,86.64,86.88,92271.0,85.9393,86.1971,85.9294,86.1674,92271.0
2025-05-15 10:40:00,86.89,86.89,86.62,86.79,79118.0,86.1773,86.1773,85.9095,86.0781,79118.0
2025-05-15 10:50:00,86.78,86.91,86.77,86.78,42469.0,86.0682,86.1971,86.0583,86.0682,42469.0
2025-05-15 11:00:00,86.76,86.88,86.67,86.7,62837.0,86.0484,86.1674,85.9591,85.9889,62837.0
2025-05-15 11:10:00,86.69,86.7,86.56,86.67,81125.0,85.979,85.9889,85.85,85.9591,81125.0
2025-05-15 11:20:00,86.67,86.74,86.44,86.47,48583.0,85.9591,86.0285,85.731,85.7608,48583.0
2025-05-15 11:30:00,86.48,86.68,86.48,86.51,30569.0,85.7707,85.969,85.7707,85.8004,30569.0
2025-05-15 11:40:00,86.51,86.52,86.36,86.45,43111.0,85.8004,85.8103,85.6517,85.7409,43111.0
2025-05-15 11:50:00,86.45,86.59,86.38,86.54,49465.0,85.7409,85.8798,85.6715,85.8302,49465.0
2025-05-15 12:00:00,86.55,86.61,86.47,86.58,33360.0,85.8401,85.8996,85.7608,85.8699,33360.0
2025-05-15 12:10:00,86.58,86.58,86.48,86.52,20386.0,85.8699,85.8699,85.7707,85.8103,20386.0
2025-05-15 12:20:00,86.52,86.68,86.51,86.56,27989.0,85.8103,85.969,85.8004,85.85,27989.0
2025-05-15 12:30:00,86.56,86.61,86.37,86.39,34639.0,85.85,85.8996,85.6616,85.6814,34639.0
2025-05-15 12:40:00,86.41,86.48,86.4,86.44,20928.0,85.7013,85.7707,85.6913,85.731,20928.0
2025-05-15 12:50:00,86.45,86.59,86.44,86.58,32322.0,85.7409,85.8798,85.731,85.8699,32322.0
2025-05-15 13:00:00,86.58,86.6,86.49,86.5,27303.0,85.8699,85.8897,85.7806,85.7905,27303.0
2025-05-15 13:10:00,86.49,86.59,86.49,86.56,26731.0,85.7806,85.8798,85.7806,85.85,26731.0
2025-05-15 13:20:00,86.55,86.74,86.55,86.6,57151.0,85.8401,86.0285,85.8401,85.8897,57151.0
2025-05-15 13:30:00,86.59,86.66,86.55,86.59,35565.0,85.8798,85.9492,85.8401,85.8798,35565.0
2025-05-15 13:40:00,86.6,86.6,86.49,86.53,27353.0,85.8897,85.8897,85.7806,85.8203,27353.0
2025-05-15 13:50:00,86.53,86.58,86.5,86.51,24550.0,85.8203,85.8699,85.7905,85.8004,24550.0
2025-05-15 14:00:00,86.5,86.68,86.46,86.63,30215.0,85.7905,85.969,85.7508,85.9194,30215.0
2025-05-15 14:10:00,86.64,86.79,86.62,86.77,16637.0,85.9294,86.0781,85.9095,86.0583,16637.0
2025-05-15 14:20:00,86.81,86.9,86.8,86.83,24216.0,86.098,86.1872,86.0881,86.1178,24216.0
2025-05-15 14:30:00,86.82,86.99,86.8,86.97,26494.0,86.1079,86.2765,86.0881,86.2567,26494.0
2025-05-15 14:40:00,86.98,87.04,86.96,87.03,34335.0,86.2666,86.3261,86.2467,86.3162,34335.0
2025-05-15 14:50:00,87.02,87.07,86.97,87.07,34167.0,86.3062,86.3558,86.2567,86.3558,34167.0
2025-05-15 15:00:00,87.06,87.17,87.01,87.14,40182.0,86.3459,86.455,86.2963,86.4253,40182.0
2025-05-15 15:10:00,87.15,87.27,87.15,87.24,69092.0,86.4352,86.5542,86.4352,86.5244,69092.0
2025-05-15 15:20:00,87.25,87.36,87.19,87.35,58690.0,86.5344,86.6435,86.4749,86.6335,58690.0
2025-05-15 15:30:00,87.35,87.37,87.09,87.14,81959.0,86.6335,86.6534,86.3757,86.4253,81959.0
2025-05-15 15:40:00,87.14,87.32,87.11,87.27,125500.0,86.4253,86.6038,86.3955,86.5542,125500.0
2025-05-15 15:50:00,87.28,87.4,87.24,87.38,410887.0,86.5641,86.6831,86.5244,86.6633,410887.0
2025-05-16 09:30:00,87.29,87.7,87.13,87.48,296232.0,86.574,86.9807,86.4153,86.7625,296232.0
2025-05-16 09:40:00,87.48,87.73,87.42,87.7,45281.0,86.7625,87.0104,86.703,86.9807,45281.0
2025-05-16 09:50:00,87.71,87.86,87.54,87.63,127369.0,86.9906,87.1394,86.822,86.9112,127369.0
2025-05-16 10:00:00,87.58,87.67,87.32,87.32,60604.0,86.8617,86.9509,86.6038,86.6038,60604.0
2025-05-16 10:10:00,87.32,87.61,87.3,87.57,75033.0,86.6038,86.8914,86.584,86.8517,75033.0
2025-05-16 10:20:00,87.59,87.73,87.53,87.67,45312.0,86.8716,87.0104,86.8121,86.9509,45312.0
2025-05-16 10:30:00,87.63,87.99,87.63,87.98,94745.0,86.9112,87.2683,86.9112,87.2584,94745.0
2025-05-16 10:40:00,87.99,88.15,87.85,87.85,30714.0,87.2683,87.427,87.1294,87.1294,30714.0
2025-05-16 10:50:00,87.84,87.9,87.72,87.79,37513.0,87.1195,87.179,87.0005,87.0699,37513.0
2025-05-16 11:00:00,87.79,88.1,87.74,88.07,47315.0,87.0699,87.3774,87.0203,87.3476,47315.0
2025-05-16 11:10:00,88.06,88.28,88.05,88.23,46368.0,87.3377,87.5559,87.3278,87.5063,46368.0
2025-05-16 11:20:00,88.2,88.2,88.07,88.09,22569.0,87.4766,87.4766,87.3476,87.3675,22569.0
2025-05-16 11:30:00,88.1,88.12,87.94,88.03,38589.0,87.3774,87.3972,87.2187,87.308,38589.0
2025-05-16 11:40:00,88.01,88.03,87.85,87.89,30767.0,87.2881,87.308,87.1294,87.1691,30767.0
2025-05-16 11:50:00,87.88,87.95,87.81,87.91,34813.0,87.1592,87.2286,87.0898,87.1889,34813.0
2025-05-16 12:00:00,87.92,88.1,87.92,88.09,14454.0,87.1989,87.3774,87.1989,87.3675,14454.0
2025-05-16 12:10:00,88.1,88.15,88.01,88.06,34794.0,87.3774,87.427,87.2881,87.3377,34794.0
2025-05-16 12:20:00,88.07,88.25,88.06,88.25,29682.0,87.3476,87.5262,87.3377,87.5262,29682.0
2025-05-16 12:30:00,88.25,88.27,88.16,88.2,15050.0,87.5262,87.546,87.4369,87.4766,15050.0
2025-05-16 12:40:00,88.21,88.3,88.13,88.13,23427.0,87.4865,87.5757,87.4071,87.4071,23427.0
2025-05-16 12:50:00,88.15,88.29,88.15,88.28,37440.0,87.427,87.5658,87.427,87.5559,37440.0
2025-05-16 13:00:00,88.28,88.33,88.24,88.24,23348.0,87.5559,87.6055,87.5162,87.5162,23348.0
2025-05-16 13:10:00,88.25,88.29,88.18,88.25,38328.0,87.5262,87.5658,87.4567,87.5262,38328.0
2025-05-16 13:20:00,88.27,88.29,88.18,88.19,18980.0,87.546,87.5658,87.4567,87.4667,18980.0
2025-05-16 13:30:00,88.2,88.28,88.18,88.27,17880.0,87.4766,87.5559,87.4567,87.546,17880.0
2025-05-16 13:40:00,88.28,88.31,88.21,88.23,18389.0,87.5559,87.5857,87.4865,87.5063,18389.0
2025-05-16 13:50:00,88.25,88.29,88.24,88.28,23233.0,87.5262,87.5658,87.5162,87.5559,23233.0
2025-05-16 14:00:00,88.29,88.38,88.25,88.34,40163.0,87.5658,87.6551,87.5262,87.6154,40163.0
2025-05-16 14:10:00,88.33,88.33,88.21,88.26,31069.0,87.6055,87.6055,87.4865,87.5361,31069.0
2025-05-16 14:20:00,88.26,88.43,88.26,88.43,61989.0,87.5361,87.7047,87.5361,87.7047,61989.0
2025-05-16 14:30:00,88.41,88.48,88.3,88.35,41499.0,87.6848,87.7543,87.5757,87.6253,41499.0
2025-05-16 14:40:00,88.36,88.4,88.29,88.3,21371.0,87.6353,87.6749,87.5658,87.5757,21371.0
2025-05-16 14:50:00,88.31,88.38,88.31,88.36,34336.0,87.5857,87.6551,87.5857,87.6353,34336.0
2025-05-16 15:00:00,88.35,88.39,88.29,88.36,19853.0,87.6253,87.665,87.5658,87.6353,19853.0
2025-05-16 15:10:00,88.35,88.41,88.31,88.39,41150.0,87.6253,87.6848,87.5857,87.665,41150.0
2025-05-16 15:20:00,88.39,88.45,88.33,88.41,42420.0,87.665,87.7245,87.6055,87.6848,42420.0
2025-05-16 15:30:00,88.41,88.49,88.38,88.44,52463.0,87.6848,87.7642,87.6551,87.7146,52463.0
2025-05-16 15:40:00,88.44,88.56,88.42,88.5,123532.0,87.7146,87.8336,87.6948,87.7741,123532.0
2025-05-16 15:50:00,88.51,88.74,88.48,88.68,373162.0,87.784,88.0121,87.7543,87.9526,373162.0
2025-05-19 09:30:00,88.56,88.56,88.08,88.31,263095.0,88.56,88.56,88.08,88.31,263095.0
2025-05-19 09:40:00,88.35,88.71,88.27,88.61,184320.0,88.35,88.71,88.27,88.61,184320.0
2025-05-19 09:50:00,88.62,88.74,88.47,88.64,176240.0,88.62,88.74,88.47,88.64,176240.0
2025-05-19 10:00:00,88.64,88.98,88.63,88.78,153373.0,88.64,88.98,88.63,88.78,153373.0
2025-05-19 10:10:00,88.78,88.91,88.58,88.91,188648.0,88.78,88.91,88.58,88.91,188648.0
2025-05-19 10:20:00,88.91,89.15,88.88,89.15,136315.0,88.91,89.15,88.88,89.15,136315.0
2025-05-19 10:30:00,89.12,89.12,88.93,89.04,50778.0,89.12,89.12,88.93,89.04,50778.0
2025-05-19 10:40:00,89.03,89.05,88.94,88.95,48464.0,89.03,89.05,88.94,88.95,48464.0
2025-05-19 10:50:00,88.95,88.98,88.63,88.67,68360.0,88.95,88.98,88.63,88.67,68360.0
2025-05-19 11:00:00,88.67,88.89,88.65,88.8,47084.0,88.67,88.89,88.65,88.8,47084.0
2025-05-19 11:10:00,88.79,88.84,88.76,88.81,30427.0,88.79,88.84,88.76,88.81,30427.0
2025-05-19 11:20:00,88.8,88.97,88.78,88.97,52561.0,88.8,88.97,88.78,88.97,52561.0
2025-05-19 11:30:00,88.97,89.08,88.81,88.83,63986.0,88.97,89.08,88.81,88.83,63986.0
2025-05-19 11:40:00,88.85,89.11,88.85,89.09,36196.0,88.85,89.11,88.85,89.09,36196.0
2025-05-19 11:50:00,89.09,89.13,88.97,88.99,29811.0,89.09,89.13,88.97,88.99,29811.0
2025-05-19 12:00:00,88.99,89.09,88.99,89.08,28542.0,88.99,89.09,88.99,89.08,28542.0
2025-05-19 12:10:00,89.08,89.13,89.04,89.13,25051.0,89.08,89.13,89.04,89.13,25051.0
2025-05-19 12:20:00,89.13,89.17,88.99,89.02,50392.0,89.13,89.17,88.99,89.02,50392.0
2025-05-19 12:30:00,89.02,89.05,88.96,89.03,22327.0,89.02,89.05,88.96,89.03,22327.0
2025-05-19 12:40:00,89.03,89.24,89.0,89.23,41933.0,89.03,89.24,89.0,89.23,41933.0
2025-05-19 12:50:00,89.25,89.31,89.22,89.3,32995.0,89.25,89.31,89.22,89.3,32995.0
2025-05-19 13:00:00,89.31,89.38,89.27,89.33,74080.0,89.31,89.38,89.27,89.33,74080.0
2025-05-19 13:10:00,89.33,89.37,89.24,89.28,43410.0,89.33,89.37,89.24,89.28,43410.0
2025-05-19 13:20:00,89.29,89.33,89.24,89.33,78440.0,89.29,89.33,89.24,89.33,78440.0
2025-05-19 13:30:00,89.36,89.37,89.21,89.21,50483.0,89.36,89.37,89.21,89.21,50483.0
2025-05-19 13:40:00,89.23,89.39,89.22,89.36,29010.0,89.23,89.39,89.22,89.36,29010.0
2025-05-19 13:50:00,89.37,89.38,89.27,89.28,36759.0,89.37,89.38,89.27,89.28,36759.0
2025-05-19 14:00:00,89.29,89.39,89.29,89.36,60121.0,89.29,89.39,89.29,89.36,60121.0
2025-05-19 14:10:00,89.35,89.46,89.35,89.39,86202.0,89.35,89.46,89.35,89.39,86202.0
2025-05-19 14:20:00,89.39,89.47,89.36,89.4,34939.0,89.39,89.47,89.36,89.4,34939.0
2025-05-19 14:30:00,89.4,89.4,89.28,89.29,53593.0,89.4,89.4,89.28,89.29,53593.0
2025-05-19 14:40:00,89.3,89.37,89.3,89.36,42451.0,89.3,89.37,89.3,89.36,42451.0
2025-05-19 14:50:00,89.36,89.38,89.32,89.37,36845.0,89.36,89.38,89.32,89.37,36845.0
2025-05-19 15:00:00,89.38,89.41,89.27,89.32,100097.0,89.38,89.41,89.27,89.32,100097.0
2025-05-19 15:10:00,89.32,89.34,89.22,89.26,81146.0,89.32,89.34,89.22,89.26,81146.0
2025-05-19 15:20:00,89.25,89.3,89.21,89.28,57339.0,89.25,89.3,89.21,89.28,57339.0
2025-05-19 15:30:00,89.27,89.41,89.27,89.4,70235.0,89.27,89.41,89.27,89.4,70235.0
2025-05-19 15:40:00,89.4,89.46,89.38,89.43,131467.0,89.4,89.46,89.38,89.43,131467.0
2025-05-19 15:50:00,89.44,89.54,89.37,89.5,353108.0,89.44,89.54,89.37,89.5,353108.0
2025-05-20 09:30:00,89.34,90.02,89.2,89.84,267707.0,89.34,90.02,89.2,89.84,267707.0
2025-05-20 09:40:00,89.8,89.87,89.7,89.83,60279.0,89.8,89.87,89.7,89.83,60279.0
2025-05-20 09:50:00,89.84,90.19,89.8,90.16,111091.0,89.84,90.19,89.8,90.16,111091.0
2025-05-20 10:00:00,90.16,90.17,90.01,90.04,69596.0,90.16,90.17,90.01,90.04,69596.0
2025-05-20 10:10:00,90.06,90.22,90.02,90.1,115706.0,90.06,90.22,90.02,90.1,115706.0
2025-05-20 10:20:00,90.1,90.23,90.01,90.06,54001.0,90.1,90.23,90.01,90.06,54001.0
2025-05-20 10:30:00,90.05,90.1,89.83,90.1,85904.0,90.05,90.1,89.83,90.1,85904.0
2025-05-20 10:40:00,90.11,90.23,90.08,90.21,50033.0,90.11,90.23,90.08,90.21,50033.0
2025-05-20 10:50:00,90.22,90.29,90.1,90.19,52304.0,90.22,90.29,90.1,90.19,52304.0
2025-05-20 11:00:00,90.19,90.22,90.07,90.21,55007.0,90.19,90.22,90.07,90.21,55007.0
2025-05-20 11:10:00,90.23,90.43,90.2,90.39,67440.0,90.23,90.43,90.2,90.39,67440.0
2025-05-20 11:20:00,90.39,90.4,90.26,90.27,63740.0,90.39,90.4,90.26,90.27,63740.0
2025-05-20 11:30:00,90.28,90.3,90.07,90.17,138485.0,90.28,90.3,90.07,90.17,138485.0
2025-05-20 11:40:00,90.15,90.19,90.01,90.06,51469.0,90.15,90.19,90.01,90.06,51469.0
2025-05-20 11:50:00,90.06,90.14,90.05,90.13,61099.0,90.06,90.14,90.05,90.13,61099.0
2025-05-20 12:00:00,90.13,90.15,90.04,90.1,73255.0,90.13,90.15,90.04,90.1,73255.0
2025-05-20 12:10:00,90.12,90.16,90.03,90.11,103649.0,90.12,90.16,90.03,90.11,103649.0
2025-05-20 12:20:00,90.11,90.17,89.96,90.11,127470.0,90.11,90.17,89.96,90.11,127470.0
2025-05-20 12:30:00,90.11,90.22,90.1,90.22,93260.0,90.11,90.22,90.1,90.22,93260.0
2025-05-20 12:40:00,90.22,90.27,90.19,90.21,49590.0,90.22,90.27,90.19,90.21,49590.0
2025-05-20 12:50:00,90.21,90.26,90.15,90.2,55747.0,90.21,90.26,90.15,90.2,55747.0
2025-05-20 13:00:00,90.21,90.31,90.2,90.3,59089.0,90.21,90.31,90.2,90.3,59089.0
2025-05-20 13:10:00,90.3,90.47,90.3,90.47,45222.0,90.3,90.47,90.3,90.47,45222.0
2025-05-20 13:20:00,90.46,90.48,90.36,90.43,65948.0,90.46,90.48,90.36,90.43,65948.0
2025-05-20 13:30:00,90.43,90.61,90.43,90.6,88897.0,90.43,90.61,90.43,90.6,88897.0
2025-05-20 13:40:00,90.6,90.6,90.48,90.56,59349.0,90.6,90.6,90.48,90.56,59349.0
2025-05-20 13:50:00,90.56,90.77,90.54,90.71,123463.0,90.56,90.77,90.54,90.71,123463.0
2025-05-20 14:00:00,90.71,90.81,90.66,90.81,71608.0,90.71,90.81,90.66,90.81,71608.0
2025-05-20 14:10:00,90.81,90.92,90.77,90.91,139593.0,90.81,90.92,90.77,90.91,139593.0
2025-05-20 14:20:00,90.91,91.0,90.78,90.79,232529.0,90.91,91.0,90.78,90.79,232529.0
2025-05-20 14:30:00,90.79,90.84,90.66,90.72,110448.0,90.79,90.84,90.66,90.72,110448.0
2025-05-20 14:40:00,90.73,90.79,90.65,90.76,44926.0,90.73,90.79,90.65,90.76,44926.0
2025-05-20 14:50:00,90.77,90.8,90.62,90.66,53514.0,90.77,90.8,90.62,90.66,53514.0
2025-05-20 15:00:00,90.65,90.83,90.57,90.83,114354.0,90.65,90.83,90.57,90.83,114354.0
2025-05-20 15:10:00,90.83,90.87,90.73,90.82,135702.0,90.83,90.87,90.73,90.82,135702.0
2025-05-20 15:20:00,90.82,90.85,90.68,90.72,137356.0,90.82,90.85,90.68,90.72,137356.0
2025-05-20 15:30:00,90.71,90.85,90.69,90.83,138317.0,90.71,90.85,90.69,90.83,138317.0
2025-05-20 15:40:00,90.83,90.91,90.72,90.75,355166.0,90.83,90.91,90.72,90.75,355166.0
2025-05-20 15:50:00,90.74,90.9,90.67,90.85,1402428.0,90.74,90.9,90.67,90.85,1402428.0
2025-05-21 09:30:00,90.7,90.81,90.22,90.53,259442.0,90.7,90.81,90.22,90.53,259442.0
2025-05-21 09:40:00,90.54,90.71,90.21,90.38,215488.0,90.54,90.71,90.21,90.38,215488.0
2025-05-21 09:50:00,90.35,90.48,90.22,90.25,170904.0,90.35,90.48,90.22,90.25,170904.0
2025-05-21 10:00:00,90.24,90.24,90.04,90.06,70838.0,90.24,90.24,90.04,90.06,70838.0
2025-05-21 10:10:00,90.06,90.3,90.04,90.21,138208.0,90.06,90.3,90.04,90.21,138208.0
2025-05-21 10:20:00,90.2,90.29,90.02,90.03,69100.0,90.2,90.29,90.02,90.03,69100.0
2025-05-21 10:30:00,90.04,90.16,89.87,90.16,96106.0,90.04,90.16,89.87,90.16,96106.0
2025-05-21 10:40:00,90.15,90.22,89.89,90.0,92930.0,90.15,90.22,89.89,90.0,92930.0
2025-05-21 10:50:00,90.01,90.13,89.87,90.0,119534.0,90.01,90.13,89.87,90.0,119534.0
2025-05-21 11:00:00,90.0,90.17,89.92,90.14,65641.0,90.0,90.17,89.92,90.14,65641.0
2025-05-21 11:10:00,90.13,90.33,90.13,90.3,42585.0,90.13,90.33,90.13,90.3,42585.0
2025-05-21 11:20:00,90.32,90.34,90.11,90.12,81282.0,90.32,90.34,90.11,90.12,81282.0
2025-05-21 11:30:00,90.12,90.2,90.0,90.11,61197.0,90.12,90.2,90.0,90.11,61197.0
2025-05-21 11:40:00,90.13,90.2,89.99,90.03,53916.0,90.13,90.2,89.99,90.03,53916.0
2025-05-21 11:50:00,90.03,90.08,89.93,89.95,47030.0,90.03,90.08,89.93,89.95,47030.0
2025-05-21 12:00:00,89.96,89.96,89.79,89.88,72291.0,89.96,89.96,89.79,89.88,72291.0
2025-05-21 12:10:00,89.87,90.0,89.87,89.97,62457.0,89.87,90.0,89.87,89.97,62457.0
2025-05-21 12:20:00,89.97,90.03,89.84,89.91,58363.0,89.97,90.03,89.84,89.91,58363.0
2025-05-21 12:30:00,89.9,90.06,89.9,90.01,37672.0,89.9,90.06,89.9,90.01,37672.0
2025-05-21 12:40:00,90.01,90.06,89.95,90.02,47250.0,90.01,90.06,89.95,90.02,47250.0
2025-05-21 12:50:00,90.04,90.08,90.0,90.03,34036.0,90.04,90.08,90.0,90.03,34036.0
2025-05-21 13:00:00,90.03,90.14,90.01,90.06,22184.0,90.03,90.14,90.01,90.06,22184.0
2025-05-21 13:10:00,90.05,90.07,89.88,89.93,31653.0,90.05,90.07,89.88,89.93,31653.0
2025-05-21 13:20:00,89.92,90.01,89.79,89.97,418891.0,89.92,90.01,89.79,89.97,418891.0
2025-05-21 13:30:00,89.97,89.97,89.79,89.93,54516.0,89.97,89.97,89.79,89.93,54516.0
2025-05-21 13:40:00,89.92,89.93,89.66,89.69,43456.0,89.92,89.93,89.66,89.69,43456.0
2025-05-21 13:50:00,89.68,89.8,89.66,89.68,46650.0,89.68,89.8,89.66,89.68,46650.0
2025-05-21 14:00:00,89.69,89.69,89.49,89.52,74321.0,89.69,89.69,89.49,89.52,74321.0
2025-05-21 14:10:00,89.51,89.7,89.49,89.56,75739.0,89.51,89.7,89.49,89.56,75739.0
2025-05-21 14:20:00,89.55,89.57,89.46,89.49,52903.0,89.55,89.57,89.46,89.49,52903.0
2025-05-21 14:30:00,89.49,89.53,89.39,89.46,45765.0,89.49,89.53,89.39,89.46,45765.0
2025-05-21 14:40:00,89.47,89.48,89.33,89.39,62944.0,89.47,89.48,89.33,89.39,62944.0
2025-05-21 14:50:00,89.38,89.44,89.32,89.4,59188.0,89.38,89.44,89.32,89.4,59188.0
2025-05-21 15:00:00,89.4,89.46,89.29,89.43,126237.0,89.4,89.46,89.29,89.43,126237.0
2025-05-21 15:10:00,89.42,89.56,89.35,89.56,184094.0,89.42,89.56,89.35,89.56,184094.0
2025-05-21 15:20:00,89.56,89.59,89.38,89.42,98495.0,89.56,89.59,89.38,89.42,98495.0
2025-05-21 15:30:00,89.42,89.76,89.41,89.75,184213.0,89.42,89.76,89.41,89.75,184213.0
2025-05-21 15:40:00,89.76,90.04,89.74,89.84,253169.0,89.76,90.04,89.74,89.84,253169.0
2025-05-21 15:50:00,89.85,89.87,89.64,89.66,447585.0,89.85,89.87,89.64,89.66,447585.0
2025-05-22 09:30:00,89.49,89.49,89.0,89.13,75572.0,89.49,89.49,89.0,89.13,75572.0
2025-05-22 09:40:00,89.12,89.34,89.0,89.02,106338.0,89.12,89.34,89.0,89.02,106338.0
2025-05-22 09:50:00,89.02,89.09,88.64,88.76,85377.0,89.02,89.09,88.64,88.76,85377.0
2025-05-22 10:00:00,88.78,88.93,88.6,88.67,62393.0,88.78,88.93,88.6,88.67,62393.0
2025-05-22 10:10:00,88.69,88.9,88.63,88.79,97171.0,88.69,88.9,88.63,88.79,97171.0
2025-05-22 10:20:00,88.8,88.86,88.64,88.7,76850.0,88.8,88.86,88.64,88.7,76850.0
2025-05-22 10:30:00,88.7,88.75,88.39,88.54,80058.0,88.7,88.75,88.39,88.54,80058.0
2025-05-22 10:40:00,88.54,88.79,88.52,88.75,35768.0,88.54,88.79,88.52,88.75,35768.0
2025-05-22 10:50:00,88.76,89.06,88.75,89.03,59279.0,88.76,89.06,88.75,89.03,59279.0
2025-05-22 11:00:00,89.02,89.09,88.84,88.86,62952.0,89.02,89.09,88.84,88.86,62952.0
2025-05-22 11:10:00,88.86,88.98,88.82,88.98,54245.0,88.86,88.98,88.82,88.98,54245.0
2025-05-22 11:20:00,88.97,89.11,88.91,89.04,40304.0,88.97,89.11,88.91,89.04,40304.0
2025-05-22 11:30:00,89.03,89.25,88.97,89.16,35192.0,89.03,89.25,88.97,89.16,35192.0
2025-05-22 11:40:00,89.17,89.25,89.16,89.21,28797.0,89.17,89.25,89.16,89.21,28797.0
2025-05-22 11:50:00,89.2,89.23,89.08,89.12,52309.0,89.2,89.23,89.08,89.12,52309.0
2025-05-22 12:00:00,89.13,89.17,89.01,89.02,18901.0,89.13,89.17,89.01,89.02,18901.0
2025-05-22 12:10:00,89.01,89.24,89.01,89.2,33166.0,89.01,89.24,89.01,89.2,33166.0
2025-05-22 12:20:00,89.2,89.28,89.03,89.04,27189.0,89.2,89.28,89.03,89.04,27189.0
2025-05-22 12:30:00,89.04,89.11,88.96,89.0,27513.0,89.04,89.11,88.96,89.0,27513.0
2025-05-22 12:40:00,89.01,89.05,88.91,88.91,38504.0,89.01,89.05,88.91,88.91,38504.0
2025-05-22 12:50:00,88.9,88.92,88.77,88.79,26292.0,88.9,88.92,88.77,88.79,26292.0
2025-05-22 13:00:00,88.77,88.84,88.65,88.76,21164.0,88.77,88.84,88.65,88.76,21164.0
2025-05-22 13:10:00,88.78,88.88,88.73,88.88,17923.0,88.78,88.88,88.73,88.88,17923.0
2025-05-22 13:20:00,88.86,89.11,88.86,89.06,24386.0,88.86,89.11,88.86,89.06,24386.0
2025-05-22 13:30:00,89.05,89.11,89.01,89.06,23937.0,89.05,89.11,89.01,89.06,23937.0
2025-05-22 13:40:00,89.07,89.07,88.98,89.02,20702.0,89.07,89.07,88.98,89.02,20702.0
2025-05-22 13:50:00,89.05,89.18,89.01,89.07,57492.0,89.05,89.18,89.01,89.07,57492.0
2025-05-22 14:00:00,89.04,89.15,89.02,89.1,23627.0,89.04,89.15,89.02,89.1,23627.0
2025-05-22 14:10:00,89.08,89.19,89.05,89.14,17785.0,89.08,89.19,89.05,89.14,17785.0
2025-05-22 14:20:00,89.14,89.21,89.1,89.1,26612.0,89.14,89.21,89.1,89.1,26612.0
2025-05-22 14:30:00,89.12,89.16,89.05,89.08,15757.0,89.12,89.16,89.05,89.08,15757.0
2025-05-22 14:40:00,89.09,89.13,88.99,89.02,18526.0,89.09,89.13,88.99,89.02,18526.0
2025-05-22 14:50:00,89.01,89.14,89.01,89.12,22944.0,89.01,89.14,89.01,89.12,22944.0
2025-05-22 15:00:00,89.12,89.17,89.03,89.13,34347.0,89.12,89.17,89.03,89.13,34347.0
2025-05-22 15:10:00,89.15,89.22,89.12,89.22,25014.0,89.15,89.22,89.12,89.22,25014.0
2025-05-22 15:20:00,89.23,89.29,89.16,89.29,44111.0,89.23,89.29,89.16,89.29,44111.0
2025-05-22 15:30:00,89.3,89.32,89.09,89.15,53492.0,89.3,89.32,89.09,89.15,53492.0
2025-05-22 15:40:00,89.14,89.2,89.07,89.17,69587.0,89.14,89.2,89.07,89.17,69587.0
2025-05-22 15:50:00,89.18,89.2,88.77,88.84,412206.0,89.18,89.2,88.77,88.84,412206.0
2025-05-23 09:30:00,89.54,89.7,88.46,88.48,95231.0,89.54,89.7,88.46,88.48,95231.0
2025-05-23 09:40:00,88.44,88.67,88.33,88.6,59790.0,88.44,88.67,88.33,88.6,59790.0
2025-05-23 09:50:00,88.64,88.66,88.3,88.44,55345.0,88.64,88.66,88.3,88.44,55345.0
2025-05-23 10:00:00,88.41,88.61,88.32,88.33,26549.0,88.41,88.61,88.32,88.33,26549.0
2025-05-23 10:10:00,88.33,88.34,88.12,88.12,146251.0,88.33,88.34,88.12,88.12,146251.0
2025-05-23 10:20:00,88.14,88.3,88.13,88.25,40738.0,88.14,88.3,88.13,88.25,40738.0
2025-05-23 10:30:00,88.24,88.37,88.17,88.27,51620.0,88.24,88.37,88.17,88.27,51620.0
2025-05-23 10:40:00,88.28,88.43,88.24,88.31,37921.0,88.28,88.43,88.24,88.31,37921.0
2025-05-23 10:50:00,88.31,88.43,88.2,88.42,21642.0,88.31,88.43,88.2,88.42,21642.0
2025-05-23 11:00:00,88.42,88.65,88.37,88.65,21168.0,88.42,88.65,88.37,88.65,21168.0
2025-05-23 11:10:00,88.63,88.76,88.58,88.7,25942.0,88.63,88.76,88.58,88.7,25942.0
2025-05-23 11:20:00,88.67,88.73,88.53,88.6,25312.0,88.67,88.73,88.53,88.6,25312.0
2025-05-23 11:30:00,88.62,88.81,88.6,88.8,42205.0,88.62,88.81,88.6,88.8,42205.0
2025-05-23 11:40:00,88.81,89.01,88.78,88.98,39149.0,88.81,89.01,88.78,88.98,39149.0
2025-05-23 11:50:00,89.0,89.0,88.84,88.95,10040.0,89.0,89.0,88.84,88.95,10040.0
2025-05-23 12:00:00,88.95,89.04,88.9,88.9,41570.0,88.95,89.04,88.9,88.9,41570.0
2025-05-23 12:10:00,88.92,88.96,88.89,88.92,16105.0,88.92,88.96,88.89,88.92,16105.0
2025-05-23 12:20:00,88.91,89.12,88.91,89.06,16290.0,88.91,89.12,88.91,89.06,16290.0
2025-05-23 12:30:00,89.08,89.1,88.96,89.07,15903.0,89.08,89.1,88.96,89.07,15903.0
2025-05-23 12:40:00,89.08,89.08,88.97,89.0,18427.0,89.08,89.08,88.97,89.0,18427.0
2025-05-23 12:50:00,89.01,89.1,89.0,89.05,24166.0,89.01,89.1,89.0,89.05,24166.0
2025-05-23 13:00:00,89.12,89.14,89.06,89.09,18199.0,89.12,89.14,89.06,89.09,18199.0
2025-05-23 13:10:00,89.1,89.29,89.1,89.25,70297.0,89.1,89.29,89.1,89.25,70297.0
2025-05-23 13:20:00,89.25,89.36,89.25,89.33,26636.0,89.25,89.36,89.25,89.33,26636.0
2025-05-23 13:30:00,89.33,89.37,89.31,89.35,20935.0,89.33,89.37,89.31,89.35,20935.0
2025-05-23 13:40:00,89.35,89.46,89.29,89.43,17255.0,89.35,89.46,89.29,89.43,17255.0
2025-05-23 13:50:00,89.44,89.49,89.34,89.38,30737.0,89.44,89.49,89.34,89.38,30737.0
2025-05-23 14:00:00,89.38,89.51,89.37,89.48,31668.0,89.38,89.51,89.37,89.48,31668.0
2025-05-23 14:10:00,89.47,89.57,89.45,89.51,49131.0,89.47,89.57,89.45,89.51,49131.0
2025-05-23 14:20:00,89.5,89.53,89.4,89.49,22346.0,89.5,89.53,89.4,89.49,22346.0
2025-05-23 14:30:00,89.51,89.67,89.48,89.57,56478.0,89.51,89.67,89.48,89.57,56478.0
2025-05-23 14:40:00,89.57,89.69,89.55,89.66,22731.0,89.57,89.69,89.55,89.66,22731.0
2025-05-23 14:50:00,89.62,89.67,89.56,89.6,32474.0,89.62,89.67,89.56,89.6,32474.0
2025-05-23 15:00:00,89.61,89.69,89.57,89.66,26867.0,89.61,89.69,89.57,89.66,26867.0
2025-05-23 15:10:00,89.66,89.68,89.56,89.56,22903.0,89.66,89.68,89.56,89.56,22903.0
2025-05-23 15:20:00,89.55,89.58,89.49,89.51,37414.0,89.55,89.58,89.49,89.51,37414.0
2025-05-23 15:30:00,89.52,89.61,89.45,89.6,57778.0,89.52,89.61,89.45,89.6,57778.0
2025-05-23 15:40:00,89.59,89.65,89.57,89.57,59656.0,89.59,89.65,89.57,89.57,59656.0
2025-05-23 15:50:00,89.57,89.75,89.45,89.64,244833.0,89.57,89.75,89.45,89.64,244833.0
2025-05-27 09:30:00,90.01,90.04,89.67,89.84,96820.0,90.01,90.04,89.67,89.84,96820.0
2025-05-27 09:40:00,89.84,90.27,89.76,90.25,61326.0,89.84,90.27,89.76,90.25,61326.0
2025-05-27 09:50:00,90.25,90.25,90.0,90.03,34968.0,90.25,90.25,90.0,90.03,34968.0
2025-05-27 10:00:00,90.03,90.17,89.89,89.99,51859.0,90.03,90.17,89.89,89.99,51859.0
2025-05-27 10:10:00,89.97,89.97,89.6,89.66,86571.0,89.97,89.97,89.6,89.66,86571.0
2025-05-27 10:20:00,89.67,89.91,89.67,89.79,50800.0,89.67,89.91,89.67,89.79,50800.0
2025-05-27 10:30:00,89.79,89.93,89.75,89.82,33259.0,89.79,89.93,89.75,89.82,33259.0
2025-05-27 10:40:00,89.81,90.04,89.8,90.0,28483.0,89.81,90.04,89.8,90.0,28483.0
2025-05-27 10:50:00,90.0,90.18,89.96,90.12,52884.0,90.0,90.18,89.96,90.12,52884.0
2025-05-27 11:00:00,90.09,90.11,90.0,90.08,24434.0,90.09,90.11,90.0,90.08,24434.0
2025-05-27 11:10:00,90.09,90.18,90.07,90.17,35597.0,90.09,90.18,90.07,90.17,35597.0
2025-05-27 11:20:00,90.17,90.2,90.09,90.18,46673.0,90.17,90.2,90.09,90.18,46673.0
2025-05-27 11:30:00,90.19,90.22,90.03,90.06,28998.0,90.19,90.22,90.03,90.06,28998.0
2025-05-27 11:40:00,90.06,90.07,89.94,89.94,54919.0,90.06,90.07,89.94,89.94,54919.0
2025-05-27 11:50:00,89.94,90.0,89.88,89.93,17608.0,89.94,90.0,89.88,89.93,17608.0
2025-05-27 12:00:00,89.91,90.07,89.91,90.03,87849.0,89.91,90.07,89.91,90.03,87849.0
2025-05-27 12:10:00,90.02,90.02,89.93,89.96,20907.0,90.02,90.02,89.93,89.96,20907.0
2025-05-27 12:20:00,89.95,90.0,89.88,89.97,15279.0,89.95,90.0,89.88,89.97,15279.0
2025-05-27 12:30:00,89.98,90.02,89.92,90.0,16871.0,89.98,90.02,89.92,90.0,16871.0
2025-05-27 12:40:00,90.02,90.04,89.97,89.98,14721.0,90.02,90.04,89.97,89.98,14721.0
2025-05-27 12:50:00,89.98,90.03,89.95,90.01,18068.0,89.98,90.03,89.95,90.01,18068.0
2025-05-27 13:00:00,90.01,90.03,89.88,89.89,17725.0,90.01,90.03,89.88,89.89,17725.0
2025-05-27 13:10:00,89.9,89.9,89.7,89.72,40431.0,89.9,89.9,89.7,89.72,40431.0
2025-05-27 13:20:00,89.72,89.73,89.56,89.63,254628.0,89.72,89.73,89.56,89.63,254628.0
2025-05-27 13:30:00,89.61,89.72,89.6,89.72,47924.0,89.61,89.72,89.6,89.72,47924.0
2025-05-27 13:40:00,89.72,89.8,89.71,89.8,25204.0,89.72,89.8,89.71,89.8,25204.0
2025-05-27 13:50:00,89.82,89.98,89.82,89.96,26793.0,89.82,89.98,89.82,89.96,26793.0
2025-05-27 14:00:00,89.95,90.05,89.93,90.0,29328.0,89.95,90.05,89.93,90.0,29328.0
2025-05-27 14:10:00,90.01,90.16,89.99,90.16,65387.0,90.01,90.16,89.99,90.16,65387.0
2025-05-27 14:20:00,90.16,90.17,90.09,90.1,54671.0,90.16,90.17,90.09,90.1,54671.0
2025-05-27 14:30:00,90.1,90.18,90.07,90.17,41567.0,90.1,90.18,90.07,90.17,41567.0
2025-05-27 14:40:00,90.17,90.19,90.07,90.07,39384.0,90.17,90.19,90.07,90.07,39384.0
2025-05-27 14:50:00,90.08,90.16,90.05,90.11,56327.0,90.08,90.16,90.05,90.11,56327.0
2025-05-27 15:00:00,90.11,90.17,90.05,90.14,54344.0,90.11,90.17,90.05,90.14,54344.0
2025-05-27 15:10:00,90.14,90.16,90.04,90.11,62680.0,90.14,90.16,90.04,90.11,62680.0
2025-05-27 15:20:00,90.11,90.14,90.04,90.05,48084.0,90.11,90.14,90.04,90.05,48084.0
2025-05-27 15:30:00,90.06,90.17,90.04,90.16,62407.0,90.06,90.17,90.04,90.16,62407.0
2025-05-27 15:40:00,90.16,90.19,89.9,89.91,103812.0,90.16,90.19,89.9,89.91,103812.0
2025-05-27 15:50:00,89.91,89.98,89.82,89.95,355973.0,89.91,89.98,89.82,89.95,355973.0
2025-05-28 09:30:00,89.63,89.92,89.36,89.54,98725.0,89.63,89.92,89.36,89.54,98725.0
2025-05-28 09:40:00,89.5,89.64,89.4,89.61,91286.0,89.5,89.64,89.4,89.61,91286.0
2025-05-28 09:50:00,89.58,89.61,89.31,89.42,68281.0,89.58,89.61,89.31,89.42,68281.0
2025-05-28 10:00:00,89.42,89.43,89.14,89.18,73421.0,89.42,89.43,89.14,89.18,73421.0
2025-05-28 10:10:00,89.17,89.25,89.1,89.19,53989.0,89.17,89.25,89.1,89.19,53989.0
2025-05-28 10:20:00,89.18,89.35,89.14,89.15,60138.0,89.18,89.35,89.14,89.15,60138.0
2025-05-28 10:30:00,89.15,89.29,89.07,89.09,57831.0,89.15,89.29,89.07,89.09,57831.0
2025-05-28 10:40:00,89.08,89.08,88.91,88.92,45249.0,89.08,89.08,88.91,88.92,45249.0
2025-05-28 10:50:00,88.93,88.99,88.89,88.93,25038.0,88.93,88.99,88.89,88.93,25038.0
2025-05-28 11:00:00,88.94,89.03,88.69,88.7,48612.0,88.94,89.03,88.69,88.7,48612.0
2025-05-28 11:10:00,88.69,88.77,88.4,88.53,79024.0,88.69,88.77,88.4,88.53,79024.0
2025-05-28 11:20:00,88.52,88.56,88.4,88.42,31392.0,88.52,88.56,88.4,88.42,31392.0
2025-05-28 11:30:00,88.41,88.49,88.35,88.39,67173.0,88.41,88.49,88.35,88.39,67173.0
2025-05-28 11:40:00,88.39,88.4,88.12,88.33,78685.0,88.39,88.4,88.12,88.33,78685.0
2025-05-28 11:50:00,88.33,88.42,88.32,88.4,25593.0,88.33,88.42,88.32,88.4,25593.0
2025-05-28 12:00:00,88.4,88.43,88.23,88.28,40798.0,88.4,88.43,88.23,88.28,40798.0
2025-05-28 12:10:00,88.27,88.35,88.22,88.23,27546.0,88.27,88.35,88.22,88.23,27546.0
2025-05-28 12:20:00,88.24,88.31,88.17,88.17,89288.0,88.24,88.31,88.17,88.17,89288.0
2025-05-28 12:30:00,88.17,88.32,88.16,88.24,38829.0,88.17,88.32,88.16,88.24,38829.0
2025-05-28 12:40:00,88.25,88.35,88.19,88.33,18528.0,88.25,88.35,88.19,88.33,18528.0
2025-05-28 12:50:00,88.33,88.33,88.2,88.25,25869.0,88.33,88.33,88.2,88.25,25869.0
2025-05-28 13:00:00,88.27,88.28,88.18,88.2,27013.0,88.27,88.28,88.18,88.2,27013.0
2025-05-28 13:10:00,88.2,88.28,88.17,88.2,22049.0,88.2,88.28,88.17,88.2,22049.0
2025-05-28 13:20:00,88.2,88.2,88.05,88.09,39244.0,88.2,88.2,88.05,88.09,39244.0
2025-05-28 13:30:00,88.09,88.12,87.78,87.85,61641.0,88.09,88.12,87.78,87.85,61641.0
2025-05-28 13:40:00,87.86,87.88,87.8,87.83,20110.0,87.86,87.88,87.8,87.83,20110.0
2025-05-28 13:50:00,87.81,87.85,87.73,87.73,30924.0,87.81,87.85,87.73,87.73,30924.0
2025-05-28 14:00:00,87.71,87.82,87.68,87.7,36648.0,87.71,87.82,87.68,87.7,36648.0
2025-05-28 14:10:00,87.69,87.73,87.61,87.63,19897.0,87.69,87.73,87.61,87.63,19897.0
2025-05-28 14:20:00,87.63,87.78,87.6,87.77,23879.0,87.63,87.78,87.6,87.77,23879.0
2025-05-28 14:30:00,87.78,87.92,87.77,87.79,40379.0,87.78,87.92,87.77,87.79,40379.0
2025-05-28 14:40:00,87.79,87.87,87.77,87.84,41240.0,87.79,87.87,87.77,87.84,41240.0
2025-05-28 14:50:00,87.85,87.97,87.65,87.93,64528.0,87.85,87.97,87.65,87.93,64528.0
2025-05-28 15:00:00,87.92,88.09,87.9,88.05,35782.0,87.92,88.09,87.9,88.05,35782.0
2025-05-28 15:10:00,88.06,88.2,88.01,88.18,111511.0,88.06,88.2,88.01,88.18,111511.0
2025-05-28 15:20:00,88.17,88.33,88.14,88.29,52498.0,88.17,88.33,88.14,88.29,52498.0
2025-05-28 15:30:00,88.29,88.29,88.09,88.15,88323.0,88.29,88.29,88.09,88.15,88323.0
2025-05-28 15:40:00,88.14,88.21,88.07,88.09,120271.0,88.14,88.21,88.07,88.09,120271.0
2025-05-28 15:50:00,88.09,88.25,88.01,88.23,259093.0,88.09,88.25,88.01,88.23,259093.0
2025-05-29 09:30:00,87.89,88.16,87.41,88.06,105880.0,87.89,88.16,87.41,88.06,105880.0
2025-05-29 09:40:00,88.07,88.3,88.03,88.23,47085.0,88.07,88.3,88.03,88.23,47085.0
2025-05-29 09:50:00,88.24,88.26,88.07,88.22,26323.0,88.24,88.26,88.07,88.22,26323.0
2025-05-29 10:00:00,88.23,88.55,88.21,88.54,37247.0,88.23,88.55,88.21,88.54,37247.0
2025-05-29 10:10:00,88.53,88.71,88.38,88.4,37858.0,88.53,88.71,88.38,88.4,37858.0
2025-05-29 10:20:00,88.43,88.68,88.43,88.48,25558.0,88.43,88.68,88.43,88.48,25558.0
2025-05-29 10:30:00,88.48,88.55,88.32,88.41,19366.0,88.48,88.55,88.32,88.41,19366.0
2025-05-29 10:40:00,88.41,88.49,88.3,88.38,34716.0,88.41,88.49,88.3,88.38,34716.0
2025-05-29 10:50:00,88.4,88.42,88.28,88.35,22846.0,88.4,88.42,88.28,88.35,22846.0
2025-05-29 11:00:00,88.37,88.4,88.21,88.37,26501.0,88.37,88.4,88.21,88.37,26501.0
2025-05-29 11:10:00,88.37,88.39,88.15,88.17,18036.0,88.37,88.39,88.15,88.17,18036.0
2025-05-29 11:20:00,88.18,88.38,88.16,88.38,30317.0,88.18,88.38,88.16,88.38,30317.0
2025-05-29 11:30:00,88.35,88.36,88.18,88.22,38687.0,88.35,88.36,88.18,88.22,38687.0
2025-05-29 11:40:00,88.21,88.21,88.07,88.15,34284.0,88.21,88.21,88.07,88.15,34284.0
2025-05-29 11:50:00,88.16,88.3,88.13,88.27,65167.0,88.16,88.3,88.13,88.27,65167.0
2025-05-29 12:00:00,88.27,88.46,88.19,88.43,28719.0,88.27,88.46,88.19,88.43,28719.0
2025-05-29 12:10:00,88.43,88.5,88.37,88.38,56144.0,88.43,88.5,88.37,88.38,56144.0
2025-05-29 12:20:00,88.39,88.41,88.26,88.33,22184.0,88.39,88.41,88.26,88.33,22184.0
2025-05-29 12:30:00,88.34,88.4,88.32,88.38,10876.0,88.34,88.4,88.32,88.38,10876.0
2025-05-29 12:40:00,88.39,88.51,88.37,88.46,36379.0,88.39,88.51,88.37,88.46,36379.0
2025-05-29 12:50:00,88.45,88.55,88.43,88.54,32475.0,88.45,88.55,88.43,88.54,32475.0
2025-05-29 13:00:00,88.54,88.65,88.53,88.56,26102.0,88.54,88.65,88.53,88.56,26102.0
2025-05-29 13:10:00,88.56,88.71,88.54,88.66,23163.0,88.56,88.71,88.54,88.66,23163.0
2025-05-29 13:20:00,88.67,88.73,88.64,88.64,20402.0,88.67,88.73,88.64,88.64,20402.0
2025-05-29 13:30:00,88.63,88.65,88.54,88.65,24497.0,88.63,88.65,88.54,88.65,24497.0
2025-05-29 13:40:00,88.64,88.75,88.64,88.73,17999.0,88.64,88.75,88.64,88.73,17999.0
2025-05-29 13:50:00,88.73,88.77,88.66,88.68,24536.0,88.73,88.77,88.66,88.68,24536.0
2025-05-29 14:00:00,88.67,88.77,88.64,88.65,28661.0,88.67,88.77,88.64,88.65,28661.0
2025-05-29 14:10:00,88.64,88.65,88.51,88.63,29421.0,88.64,88.65,88.51,88.63,29421.0
2025-05-29 14:20:00,88.62,88.73,88.6,88.7,26304.0,88.62,88.73,88.6,88.7,26304.0
2025-05-29 14:30:00,88.7,88.76,88.67,88.75,34109.0,88.7,88.76,88.67,88.75,34109.0
2025-05-29 14:40:00,88.74,88.8,88.72,88.77,42308.0,88.74,88.8,88.72,88.77,42308.0
2025-05-29 14:50:00,88.76,88.79,88.64,88.65,48163.0,88.76,88.79,88.64,88.65,48163.0
2025-05-29 15:00:00,88.67,88.75,88.65,88.65,49399.0,88.67,88.75,88.65,88.65,49399.0
2025-05-29 15:10:00,88.66,88.75,88.64,88.7,34891.0,88.66,88.75,88.64,88.7,34891.0
2025-05-29 15:20:00,88.7,88.72,88.61,88.62,35665.0,88.7,88.72,88.61,88.62,35665.0
2025-05-29 15:30:00,88.62,88.7,88.53,88.59,74424.0,88.62,88.7,88.53,88.59,74424.0
2025-05-29 15:40:00,88.6,88.75,88.57,88.64,103363.0,88.6,88.75,88.57,88.64,103363.0
2025-05-29 15:50:00,88.66,88.76,88.48,88.74,337337.0,88.66,88.76,88.48,88.74,337337.0
2025-05-30 09:30:00,88.66,89.17,88.34,89.07,87713.0,88.66,89.17,88.34,89.07,87713.0
2025-05-30 09:40:00,89.04,89.27,88.82,88.86,42002.0,89.04,89.27,88.82,88.86,42002.0
2025-05-30 09:50:00,88.87,89.26,88.87,89.13,21373.0,88.87,89.26,88.87,89.13,21373.0
2025-05-30 10:00:00,89.16,89.19,88.97,89.09,55097.0,89.16,89.19,88.97,89.09,55097.0
2025-05-30 10:10:00,89.07,89.13,88.92,89.1,32517.0,89.07,89.13,88.92,89.1,32517.0
2025-05-30 10:20:00,89.12,89.13,88.93,88.95,20037.0,89.12,89.13,88.93,88.95,20037.0
2025-05-30 10:30:00,88.95,89.09,88.94,88.95,38628.0,88.95,89.09,88.94,88.95,38628.0
2025-05-30 10:40:00,88.95,88.98,88.82,88.97,41645.0,88.95,88.98,88.82,88.97,41645.0
2025-05-30 10:50:00,88.98,89.02,88.89,88.94,40521.0,88.98,89.02,88.89,88.94,40521.0
2025-05-30 11:00:00,88.92,89.11,88.9,89.07,42082.0,88.92,89.11,88.9,89.07,42082.0
2025-05-30 11:10:00,89.08,89.17,88.95,89.01,27201.0,89.08,89.17,88.95,89.01,27201.0
2025-05-30 11:20:00,89.0,89.04,88.9,88.91,24700.0,89.0,89.04,88.9,88.91,24700.0
2025-05-30 11:30:00,88.91,89.08,88.87,89.06,32119.0,88.91,89.08,88.87,89.06,32119.0
2025-05-30 11:40:00,89.07,89.09,88.82,88.86,18561.0,89.07,89.09,88.82,88.86,18561.0
2025-05-30 11:50:00,88.86,88.92,88.82,88.86,24017.0,88.86,88.92,88.82,88.86,24017.0
2025-05-30 12:00:00,88.87,89.09,88.87,89.06,34612.0,88.87,89.09,88.87,89.06,34612.0
2025-05-30 12:10:00,89.05,89.12,88.91,88.96,16493.0,89.05,89.12,88.91,88.96,16493.0
2025-05-30 12:20:00,88.95,89.08,88.86,88.94,28661.0,88.95,89.08,88.86,88.94,28661.0
2025-05-30 12:30:00,88.91,89.24,88.9,89.21,22147.0,88.91,89.24,88.9,89.21,22147.0
2025-05-30 12:40:00,89.22,89.23,89.04,89.05,27279.0,89.22,89.23,89.04,89.05,27279.0
2025-05-30 12:50:00,89.05,89.14,89.04,89.12,27878.0,89.05,89.14,89.04,89.12,27878.0
2025-05-30 13:00:00,89.12,89.18,89.07,89.09,16911.0,89.12,89.18,89.07,89.09,16911.0
2025-05-30 13:10:00,89.1,89.19,89.01,89.18,24331.0,89.1,89.19,89.01,89.18,24331.0
2025-05-30 13:20:00,89.17,89.2,89.1,89.19,23767.0,89.17,89.2,89.1,89.19,23767.0
2025-05-30 13:30:00,89.19,89.23,89.12,89.17,28385.0,89.19,89.23,89.12,89.17,28385.0
2025-05-30 13:40:00,89.17,89.22,89.1,89.2,27159.0,89.17,89.22,89.1,89.2,27159.0
2025-05-30 13:50:00,89.2,89.27,89.19,89.22,31007.0,89.2,89.27,89.19,89.22,31007.0
2025-05-30 14:00:00,89.23,89.45,89.22,89.42,41305.0,89.23,89.45,89.22,89.42,41305.0
2025-05-30 14:10:00,89.43,89.49,89.41,89.48,31117.0,89.43,89.49,89.41,89.48,31117.0
2025-05-30 14:20:00,89.48,89.51,89.45,89.48,69472.0,89.48,89.51,89.45,89.48,69472.0
2025-05-30 14:30:00,89.48,89.59,89.48,89.57,78435.0,89.48,89.59,89.48,89.57,78435.0
2025-05-30 14:40:00,89.57,89.66,89.52,89.65,79312.0,89.57,89.66,89.52,89.65,79312.0
2025-05-30 14:50:00,89.66,89.7,89.63,89.68,87489.0,89.66,89.7,89.63,89.68,87489.0
2025-05-30 15:00:00,89.68,89.73,89.57,89.67,116106.0,89.68,89.73,89.57,89.67,116106.0
2025-05-30 15:10:00,89.66,89.78,89.65,89.77,114153.0,89.66,89.78,89.65,89.77,114153.0
2025-05-30 15:20:00,89.78,89.81,89.67,89.69,81561.0,89.78,89.81,89.67,89.69,81561.0
2025-05-30 15:30:00,89.68,89.91,89.62,89.8,125868.0,89.68,89.91,89.62,89.8,125868.0
2025-05-30 15:40:00,89.8,89.85,89.67,89.8,212969.0,89.8,89.85,89.67,89.8,212969.0
2025-05-30 15:50:00,89.78,90.07,89.76,89.94,1170193.0,89.78,90.07,89.76,89.94,1170193.0
2025-06-02 09:30:00,89.3,89.57,88.84,88.89,99773.0,89.3,89.57,88.84,88.89,99773.0
2025-06-02 09:40:00,88.9,89.57,88.89,89.47,68803.0,88.9,89.57,88.89,89.47,68803.0
2025-06-02 09:50:00,89.48,89.69,89.14,89.17,62087.0,89.48,89.69,89.14,89.17,62087.0
2025-06-02 10:00:00,89.15,89.28,89.01,89.18,57098.0,89.15,89.28,89.01,89.18,57098.0
2025-06-02 10:10:00,89.18,89.44,89.17,89.39,40429.0,89.18,89.44,89.17,89.39,40429.0
2025-06-02 10:20:00,89.39,89.46,89.14,89.24,38367.0,89.39,89.46,89.14,89.24,38367.0
2025-06-02 10:30:00,89.24,89.54,89.22,89.49,31823.0,89.24,89.54,89.22,89.49,31823.0
2025-06-02 10:40:00,89.5,89.75,89.47,89.68,42648.0,89.5,89.75,89.47,89.68,42648.0
2025-06-02 10:50:00,89.68,89.93,89.63,89.8,45308.0,89.68,89.93,89.63,89.8,45308.0
2025-06-02 11:00:00,89.77,89.94,89.66,89.94,59450.0,89.77,89.94,89.66,89.94,59450.0
2025-06-02 11:10:00,89.92,90.02,89.88,89.93,36910.0,89.92,90.02,89.88,89.93,36910.0
2025-06-02 11:20:00,89.94,89.94,89.71,89.75,34212.0,89.94,89.94,89.71,89.75,34212.0
2025-06-02 11:30:00,89.75,89.76,89.64,89.64,29683.0,89.75,89.76,89.64,89.64,29683.0
2025-06-02 11:40:00,89.64,89.75,89.51,89.68,32151.0,89.64,89.75,89.51,89.68,32151.0
2025-06-02 11:50:00,89.68,89.77,89.66,89.75,40125.0,89.68,89.77,89.66,89.75,40125.0
2025-06-02 12:00:00,89.75,89.79,89.7,89.7,34773.0,89.75,89.79,89.7,89.7,34773.0
2025-06-02 12:10:00,89.69,89.7,89.54,89.63,50723.0,89.69,89.7,89.54,89.63,50723.0
2025-06-02 12:20:00,89.62,89.63,89.48,89.57,29042.0,89.62,89.63,89.48,89.57,29042.0
2025-06-02 12:30:00,89.58,89.58,89.41,89.46,17593.0,89.58,89.58,89.41,89.46,17593.0
2025-06-02 12:40:00,89.48,89.51,89.43,89.5,57344.0,89.48,89.51,89.43,89.5,57344.0
2025-06-02 12:50:00,89.52,89.6,89.51,89.57,22895.0,89.52,89.6,89.51,89.57,22895.0
2025-06-02 13:00:00,89.58,89.69,89.56,89.68,29192.0,89.58,89.69,89.56,89.68,29192.0
2025-06-02 13:10:00,89.68,89.69,89.56,89.59,29576.0,89.68,89.69,89.56,89.59,29576.0
2025-06-02 13:20:00,89.59,89.6,89.5,89.51,46044.0,89.59,89.6,89.5,89.51,46044.0
2025-06-02 13:30:00,89.52,89.52,89.37,89.45,47898.0,89.52,89.52,89.37,89.45,47898.0
2025-06-02 13:40:00,89.45,89.51,89.41,89.5,22784.0,89.45,89.51,89.41,89.5,22784.0
2025-06-02 13:50:00,89.5,89.57,89.47,89.5,22328.0,89.5,89.57,89.47,89.5,22328.0
2025-06-02 14:00:00,89.48,89.58,89.47,89.55,33650.0,89.48,89.58,89.47,89.55,33650.0
2025-06-02 14:10:00,89.56,89.59,89.48,89.59,33024.0,89.56,89.59,89.48,89.59,33024.0
2025-06-02 14:20:00,89.59,89.77,89.58,89.74,53140.0,89.59,89.77,89.58,89.74,53140.0
2025-06-02 14:30:00,89.76,89.78,89.66,89.76,35149.0,89.76,89.78,89.66,89.76,35149.0
2025-06-02 14:40:00,89.76,89.82,89.72,89.79,28946.0,89.76,89.82,89.72,89.79,28946.0
2025-06-02 14:50:00,89.78,89.82,89.71,89.77,48377.0,89.78,89.82,89.71,89.77,48377.0
2025-06-02 15:00:00,89.76,89.83,89.71,89.79,39088.0,89.76,89.83,89.71,89.79,39088.0
2025-06-02 15:10:00,89.78,89.85,89.72,89.85,39438.0,89.78,89.85,89.72,89.85,39438.0
2025-06-02 15:20:00,89.85,89.93,89.82,89.88,56168.0,89.85,89.93,89.82,89.88,56168.0
2025-06-02 15:30:00,89.89,89.96,89.82,89.9,66224.0,89.89,89.96,89.82,89.9,66224.0
2025-06-02 15:40:00,89.9,89.93,89.82,89.83,74289.0,89.9,89.93,89.82,89.83,74289.0
2025-06-02 15:50:00,89.84,89.97,89.78,89.95,401950.0,89.84,89.97,89.78,89.95,401950.0
2025-06-03 09:30:00,89.94,90.09,89.64,89.97,120785.0,89.94,90.09,89.64,89.97,120785.0
2025-06-03 09:40:00,90.0,90.02,89.25,89.28,72998.0,90.0,90.02,89.25,89.28,72998.0
2025-06-03 09:50:00,89.28,89.36,88.91,89.16,57734.0,89.28,89.36,88.91,89.16,57734.0
2025-06-03 10:00:00,89.18,89.45,89.12,89.18,99751.0,89.18,89.45,89.12,89.18,99751.0
2025-06-03 10:10:00,89.2,89.26,89.08,89.25,43295.0,89.2,89.26,89.08,89.25,43295.0
2025-06-03 10:20:00,89.26,89.39,89.13,89.2,41049.0,89.26,89.39,89.13,89.2,41049.0
2025-06-03 10:30:00,89.21,89.41,89.17,89.2,38439.0,89.21,89.41,89.17,89.2,38439.0
2025-06-03 10:40:00,89.21,89.27,89.0,89.05,56094.0,89.21,89.27,89.0,89.05,56094.0
2025-06-03 10:50:00,89.05,89.22,88.88,88.96,41465.0,89.05,89.22,88.88,88.96,41465.0
2025-06-03 11:00:00,88.95,89.02,88.71,88.86,36789.0,88.95,89.02,88.71,88.86,36789.0
2025-06-03 11:10:00,88.87,88.95,88.78,88.91,33888.0,88.87,88.95,88.78,88.91,33888.0
2025-06-03 11:20:00,88.9,89.11,88.88,88.98,37888.0,88.9,89.11,88.88,88.98,37888.0
2025-06-03 11:30:00,88.98,89.22,88.96,89.19,54518.0,88.98,89.22,88.96,89.19,54518.0
2025-06-03 11:40:00,89.17,89.24,89.09,89.23,75766.0,89.17,89.24,89.09,89.23,75766.0
2025-06-03 11:50:00,89.22,89.35,89.13,89.26,35921.0,89.22,89.35,89.13,89.26,35921.0
2025-06-03 12:00:00,89.28,89.34,89.14,89.22,46723.0,89.28,89.34,89.14,89.22,46723.0
2025-06-03 12:10:00,89.2,89.35,89.2,89.33,28241.0,89.2,89.35,89.2,89.33,28241.0
2025-06-03 12:20:00,89.34,89.35,89.17,89.28,33309.0,89.34,89.35,89.17,89.28,33309.0
2025-06-03 12:30:00,89.25,89.36,89.22,89.33,31073.0,89.25,89.36,89.22,89.33,31073.0
2025-06-03 12:40:00,89.34,89.43,89.3,89.32,25457.0,89.34,89.43,89.3,89.32,25457.0
2025-06-03 12:50:00,89.31,89.42,89.29,89.36,21638.0,89.31,89.42,89.29,89.36,21638.0
2025-06-03 13:00:00,89.37,89.49,89.33,89.49,32673.0,89.37,89.49,89.33,89.49,32673.0
2025-06-03 13:10:00,89.5,89.57,89.46,89.56,44155.0,89.5,89.57,89.46,89.56,44155.0
2025-06-03 13:20:00,89.57,89.62,89.53,89.55,19609.0,89.57,89.62,89.53,89.55,19609.0
2025-06-03 13:30:00,89.55,89.6,89.47,89.51,25378.0,89.55,89.6,89.47,89.51,25378.0
2025-06-03 13:40:00,89.51,89.53,89.18,89.22,68468.0,89.51,89.53,89.18,89.22,68468.0
2025-06-03 13:50:00,89.22,89.31,89.1,89.21,42467.0,89.22,89.31,89.1,89.21,42467.0
2025-06-03 14:00:00,89.2,89.38,89.18,89.29,43052.0,89.2,89.38,89.18,89.29,43052.0
2025-06-03 14:10:00,89.29,89.38,89.16,89.3,45137.0,89.29,89.38,89.16,89.3,45137.0
2025-06-03 14:20:00,89.28,89.39,89.28,89.37,35648.0,89.28,89.39,89.28,89.37,35648.0
2025-06-03 14:30:00,89.39,89.44,89.31,89.44,28279.0,89.39,89.44,89.31,89.44,28279.0
2025-06-03 14:40:00,89.43,89.49,89.42,89.48,28645.0,89.43,89.49,89.42,89.48,28645.0
2025-06-03 14:50:00,89.48,89.49,89.43,89.49,29307.0,89.48,89.49,89.43,89.49,29307.0
2025-06-03 15:00:00,89.48,89.49,89.41,89.47,33831.0,89.48,89.49,89.41,89.47,33831.0
2025-06-03 15:10:00,89.46,89.59,89.43,89.54,42701.0,89.46,89.59,89.43,89.54,42701.0
2025-06-03 15:20:00,89.54,89.59,89.45,89.53,74157.0,89.54,89.59,89.45,89.53,74157.0
2025-06-03 15:30:00,89.53,89.69,89.52,89.66,64757.0,89.53,89.69,89.52,89.66,64757.0
2025-06-03 15:40:00,89.66,89.68,89.52,89.53,157918.0,89.66,89.68,89.52,89.53,157918.0
2025-06-03 15:50:00,89.54,89.75,89.5,89.6,505082.0,89.54,89.75,89.5,89.6,505082.0
2025-06-04 09:30:00,89.6,89.62,88.64,88.76,93571.0,89.6,89.62,88.64,88.76,93571.0
2025-06-04 09:40:00,88.74,88.93,88.48,88.68,85796.0,88.74,88.93,88.48,88.68,85796.0
2025-06-04 09:50:00,88.71,88.89,88.64,88.84,51405.0,88.71,88.89,88.64,88.84,51405.0
2025-06-04 10:00:00,88.81,89.26,88.8,89.2,138793.0,88.81,89.26,88.8,89.2,138793.0
2025-06-04 10:10:00,89.17,89.24,89.02,89.13,36629.0,89.17,89.24,89.02,89.13,36629.0
2025-06-04 10:20:00,89.12,89.38,89.07,89.29,34324.0,89.12,89.38,89.07,89.29,34324.0
2025-06-04 10:30:00,89.31,89.34,89.03,89.26,55096.0,89.31,89.34,89.03,89.26,55096.0
2025-06-04 10:40:00,89.26,89.41,89.19,89.37,58999.0,89.26,89.41,89.19,89.37,58999.0
2025-06-04 10:50:00,89.35,89.4,89.19,89.27,33430.0,89.35,89.4,89.19,89.27,33430.0
2025-06-04 11:00:00,89.29,89.3,89.08,89.16,19374.0,89.29,89.3,89.08,89.16,19374.0
2025-06-04 11:10:00,89.17,89.22,88.99,89.06,56885.0,89.17,89.22,88.99,89.06,56885.0
2025-06-04 11:20:00,89.07,89.24,89.07,89.2,27886.0,89.07,89.24,89.07,89.2,27886.0
2025-06-04 11:30:00,89.17,89.2,88.96,88.97,33480.0,89.17,89.2,88.96,88.97,33480.0
2025-06-04 11:40:00,88.97,89.06,88.9,89.06,62575.0,88.97,89.06,88.9,89.06,62575.0
2025-06-04 11:50:00,89.06,89.08,88.96,89.0,51367.0,89.06,89.08,88.96,89.0,51367.0
2025-06-04 12:00:00,89.0,89.15,88.91,89.11,34072.0,89.0,89.15,88.91,89.11,34072.0
2025-06-04 12:10:00,89.13,89.19,89.08,89.12,31224.0,89.13,89.19,89.08,89.12,31224.0
2025-06-04 12:20:00,89.11,89.15,89.06,89.11,20053.0,89.11,89.15,89.06,89.11,20053.0
2025-06-04 12:30:00,89.11,89.26,89.1,89.21,82901.0,89.11,89.26,89.1,89.21,82901.0
2025-06-04 12:40:00,89.21,89.39,89.2,89.32,23202.0,89.21,89.39,89.2,89.32,23202.0
2025-06-04 12:50:00,89.3,89.43,89.27,89.35,55271.0,89.3,89.43,89.27,89.35,55271.0
2025-06-04 13:00:00,89.35,89.61,89.35,89.56,28168.0,89.35,89.61,89.35,89.56,28168.0
2025-06-04 13:10:00,89.57,89.57,89.41,89.42,63807.0,89.57,89.57,89.41,89.42,63807.0
2025-06-04 13:20:00,89.42,89.44,89.38,89.41,36570.0,89.42,89.44,89.38,89.41,36570.0
2025-06-04 13:30:00,89.41,89.55,89.41,89.53,22875.0,89.41,89.55,89.41,89.53,22875.0
2025-06-04 13:40:00,89.53,89.56,89.45,89.46,49210.0,89.53,89.56,89.45,89.46,49210.0
2025-06-04 13:50:00,89.45,89.47,89.4,89.45,27047.0,89.45,89.47,89.4,89.45,27047.0
2025-06-04 14:00:00,89.46,89.56,89.41,89.44,35026.0,89.46,89.56,89.41,89.44,35026.0
2025-06-04 14:10:00,89.42,89.43,89.29,89.3,29473.0,89.42,89.43,89.29,89.3,29473.0
2025-06-04 14:20:00,89.3,89.35,89.21,89.21,39275.0,89.3,89.35,89.21,89.21,39275.0
2025-06-04 14:30:00,89.21,89.23,89.07,89.07,56440.0,89.21,89.23,89.07,89.07,56440.0
2025-06-04 14:40:00,89.06,89.12,88.99,88.99,56815.0,89.06,89.12,88.99,88.99,56815.0
2025-06-04 14:50:00,88.99,88.99,88.84,88.93,76833.0,88.99,88.99,88.84,88.93,76833.0
2025-06-04 15:00:00,88.92,88.99,88.76,88.79,83693.0,88.92,88.99,88.76,88.79,83693.0
2025-06-04 15:10:00,88.79,88.88,88.68,88.75,102671.0,88.79,88.88,88.68,88.75,102671.0
2025-06-04 15:20:00,88.74,88.76,88.58,88.72,100763.0,88.74,88.76,88.58,88.72,100763.0
2025-06-04 15:30:00,88.72,88.8,88.42,88.42,147854.0,88.72,88.8,88.42,88.42,147854.0
2025-06-04 15:40:00,88.42,88.5,88.33,88.43,171726.0,88.42,88.5,88.33,88.43,171726.0
2025-06-04 15:50:00,88.43,88.54,88.27,88.29,654852.0,88.43,88.54,88.27,88.29,654852.0
2025-06-05 09:30:00,89.3,89.3,88.27,88.69,174311.0,89.3,89.3,88.27,88.69,174311.0
2025-06-05 09:40:00,88.68,88.95,88.52,88.94,118694.0,88.68,88.95,88.52,88.94,118694.0
2025-06-05 09:50:00,88.94,89.11,88.82,88.89,80296.0,88.94,89.11,88.82,88.89,80296.0
2025-06-05 10:00:00,88.91,89.31,88.9,89.28,111546.0,88.91,89.31,88.9,89.28,111546.0
2025-06-05 10:10:00,89.27,89.28,89.01,89.05,68542.0,89.27,89.28,89.01,89.05,68542.0
2025-06-05 10:20:00,89.05,89.17,88.84,88.86,136489.0,89.05,89.17,88.84,88.86,136489.0
2025-06-05 10:30:00,88.86,89.08,88.86,88.89,144571.0,88.86,89.08,88.86,88.89,144571.0
2025-06-05 10:40:00,88.91,88.93,88.52,88.57,195365.0,88.91,88.93,88.52,88.57,195365.0
2025-06-05 10:50:00,88.59,88.8,88.58,88.77,104781.0,88.59,88.8,88.58,88.77,104781.0
2025-06-05 11:00:00,88.78,88.84,88.64,88.69,92141.0,88.78,88.84,88.64,88.69,92141.0
2025-06-05 11:10:00,88.69,88.76,88.55,88.6,46144.0,88.69,88.76,88.55,88.6,46144.0
2025-06-05 11:20:00,88.62,88.71,88.49,88.53,111762.0,88.62,88.71,88.49,88.53,111762.0
2025-06-05 11:30:00,88.55,88.63,88.43,88.45,42828.0,88.55,88.63,88.43,88.45,42828.0
2025-06-05 11:40:00,88.45,88.57,88.4,88.42,117808.0,88.45,88.57,88.4,88.42,117808.0
2025-06-05 11:50:00,88.41,88.43,88.18,88.2,62231.0,88.41,88.43,88.18,88.2,62231.0
2025-06-05 12:00:00,88.21,88.21,88.08,88.14,132041.0,88.21,88.21,88.08,88.14,132041.0
2025-06-05 12:10:00,88.14,88.32,88.13,88.28,96050.0,88.14,88.32,88.13,88.28,96050.0
2025-06-05 12:20:00,88.28,88.28,88.12,88.15,63981.0,88.28,88.28,88.12,88.15,63981.0
2025-06-05 12:30:00,88.16,88.32,88.1,88.29,44339.0,88.16,88.32,88.1,88.29,44339.0
2025-06-05 12:40:00,88.31,88.67,88.31,88.65,62159.0,88.31,88.67,88.31,88.65,62159.0
2025-06-05 12:50:00,88.64,88.68,88.53,88.65,79115.0,88.64,88.68,88.53,88.65,79115.0
2025-06-05 13:00:00,88.66,88.76,88.56,88.58,43893.0,88.66,88.76,88.56,88.58,43893.0
2025-06-05 13:10:00,88.58,88.64,88.51,88.64,37660.0,88.58,88.64,88.51,88.64,37660.0
2025-06-05 13:20:00,88.64,88.69,88.56,88.59,35921.0,88.64,88.69,88.56,88.59,35921.0
2025-06-05 13:30:00,88.58,88.64,88.51,88.59,81654.0,88.58,88.64,88.51,88.59,81654.0
2025-06-05 13:40:00,88.58,88.59,88.42,88.53,155990.0,88.58,88.59,88.42,88.53,155990.0
2025-06-05 13:50:00,88.53,88.53,88.37,88.41,53569.0,88.53,88.53,88.37,88.41,53569.0
2025-06-05 14:00:00,88.41,88.43,88.24,88.27,110705.0,88.41,88.43,88.24,88.27,110705.0
2025-06-05 14:10:00,88.28,88.35,88.18,88.32,89772.0,88.28,88.35,88.18,88.32,89772.0
2025-06-05 14:20:00,88.33,88.33,88.14,88.2,124573.0,88.33,88.33,88.14,88.2,124573.0
2025-06-05 14:30:00,88.21,88.31,88.19,88.28,113432.0,88.21,88.31,88.19,88.28,113432.0
2025-06-05 14:40:00,88.29,88.4,88.28,88.4,190054.0,88.29,88.4,88.28,88.4,190054.0
2025-06-05 14:50:00,88.4,88.5,88.31,88.32,79132.0,88.4,88.5,88.31,88.32,79132.0
2025-06-05 15:00:00,88.32,88.42,88.31,88.39,123744.0,88.32,88.42,88.31,88.39,123744.0
2025-06-05 15:10:00,88.38,88.51,88.36,88.49,125327.0,88.38,88.51,88.36,88.49,125327.0
2025-06-05 15:20:00,88.49,88.68,88.4,88.46,139322.0,88.49,88.68,88.4,88.46,139322.0
2025-06-05 15:30:00,88.46,88.6,88.39,88.56,67109.0,88.46,88.6,88.39,88.56,67109.0
2025-06-05 15:40:00,88.56,88.72,88.46,88.55,99601.0,88.56,88.72,88.46,88.55,99601.0
2025-06-05 15:50:00,88.54,88.62,88.23,88.39,362922.0,88.54,88.62,88.23,88.39,362922.0
2025-06-06 09:30:00,88.54,88.55,87.76,88.28,215136.0,88.54,88.55,87.76,88.28,215136.0
2025-06-06 09:40:00,88.24,88.48,88.17,88.41,40761.0,88.24,88.48,88.17,88.41,40761.0
2025-06-06 09:50:00,88.39,88.61,88.35,88.57,55496.0,88.39,88.61,88.35,88.57,55496.0
2025-06-06 10:00:00,88.56,88.57,88.22,88.5,93030.0,88.56,88.57,88.22,88.5,93030.0
2025-06-06 10:10:00,88.51,88.63,88.35,88.44,150525.0,88.51,88.63,88.35,88.44,150525.0
2025-06-06 10:20:00,88.44,88.69,88.42,88.59,40362.0,88.44,88.69,88.42,88.59,40362.0
2025-06-06 10:30:00,88.58,88.65,88.32,88.33,90948.0,88.58,88.65,88.32,88.33,90948.0
2025-06-06 10:40:00,88.32,88.45,88.12,88.14,69190.0,88.32,88.45,88.12,88.14,69190.0
2025-06-06 10:50:00,88.14,88.3,88.04,88.06,48319.0,88.14,88.3,88.04,88.06,48319.0
2025-06-06 11:00:00,88.06,88.21,88.02,88.13,83246.0,88.06,88.21,88.02,88.13,83246.0
2025-06-06 11:10:00,88.14,88.19,87.93,87.96,224748.0,88.14,88.19,87.93,87.96,224748.0
2025-06-06 11:20:00,87.94,88.12,87.89,88.03,44371.0,87.94,88.12,87.89,88.03,44371.0
2025-06-06 11:30:00,88.02,88.04,87.84,87.91,35040.0,88.02,88.04,87.84,87.91,35040.0
2025-06-06 11:40:00,87.91,87.93,87.73,87.9,30562.0,87.91,87.93,87.73,87.9,30562.0
2025-06-06 11:50:00,87.91,88.05,87.85,88.0,47666.0,87.91,88.05,87.85,88.0,47666.0
2025-06-06 12:00:00,88.01,88.01,87.87,87.96,36091.0,88.01,88.01,87.87,87.96,36091.0
2025-06-06 12:10:00,87.96,87.98,87.84,87.97,41206.0,87.96,87.98,87.84,87.97,41206.0
2025-06-06 12:20:00,87.97,88.14,87.96,88.08,157771.0,87.97,88.14,87.96,88.08,157771.0
2025-06-06 12:30:00,88.08,88.16,88.04,88.1,47787.0,88.08,88.16,88.04,88.1,47787.0
2025-06-06 12:40:00,88.09,88.09,88.0,88.03,32225.0,88.09,88.09,88.0,88.03,32225.0
2025-06-06 12:50:00,88.03,88.04,87.93,87.97,37284.0,88.03,88.04,87.93,87.97,37284.0
2025-06-06 13:00:00,87.96,88.01,87.86,88.01,29222.0,87.96,88.01,87.86,88.01,29222.0
2025-06-06 13:10:00,88.02,88.13,88.02,88.13,15542.0,88.02,88.13,88.02,88.13,15542.0
2025-06-06 13:20:00,88.13,88.23,88.12,88.23,28148.0,88.13,88.23,88.12,88.23,28148.0
2025-06-06 13:30:00,88.21,88.27,88.15,88.23,32625.0,88.21,88.27,88.15,88.23,32625.0
2025-06-06 13:40:00,88.23,88.25,88.18,88.24,29517.0,88.23,88.25,88.18,88.24,29517.0
2025-06-06 13:50:00,88.23,88.29,88.21,88.24,14050.0,88.23,88.29,88.21,88.24,14050.0
2025-06-06 14:00:00,88.24,88.38,88.24,88.31,27979.0,88.24,88.38,88.24,88.31,27979.0
2025-06-06 14:10:00,88.31,88.35,88.28,88.3,15379.0,88.31,88.35,88.28,88.3,15379.0
2025-06-06 14:20:00,88.3,88.32,88.2,88.21,29941.0,88.3,88.32,88.2,88.21,29941.0
2025-06-06 14:30:00,88.21,88.27,88.19,88.22,35917.0,88.21,88.27,88.19,88.22,35917.0
2025-06-06 14:40:00,88.22,88.35,88.22,88.35,17428.0,88.22,88.35,88.22,88.35,17428.0
2025-06-06 14:50:00,88.34,88.36,88.3,88.31,21636.0,88.34,88.36,88.3,88.31,21636.0
2025-06-06 15:00:00,88.3,88.36,88.27,88.28,26502.0,88.3,88.36,88.27,88.28,26502.0
2025-06-06 15:10:00,88.29,88.3,88.25,88.28,37408.0,88.29,88.3,88.25,88.28,37408.0
2025-06-06 15:20:00,88.29,88.36,88.28,88.3,24879.0,88.29,88.36,88.28,88.3,24879.0
2025-06-06 15:30:00,88.3,88.41,88.3,88.33,37931.0,88.3,88.41,88.3,88.33,37931.0
2025-06-06 15:40:00,88.32,88.36,88.25,88.25,72147.0,88.32,88.36,88.25,88.25,72147.0
2025-06-06 15:50:00,88.25,88.37,88.24,88.26,337836.0,88.25,88.37,88.24,88.26,337836.0
2025-06-09 09:30:00,87.72,88.12,87.65,87.85,97955.0,87.72,88.12,87.65,87.85,97955.0
2025-06-09 09:40:00,87.86,87.86,87.49,87.8,107231.0,87.86,87.86,87.49,87.8,107231.0
2025-06-09 09:50:00,87.75,87.85,87.59,87.72,39866.0,87.75,87.85,87.59,87.72,39866.0
2025-06-09 10:00:00,87.73,88.06,87.68,87.7,73672.0,87.73,88.06,87.68,87.7,73672.0
2025-06-09 10:10:00,87.73,87.87,87.63,87.8,26248.0,87.73,87.87,87.63,87.8,26248.0
2025-06-09 10:20:00,87.81,88.0,87.77,87.92,30334.0,87.81,88.0,87.77,87.92,30334.0
2025-06-09 10:30:00,87.93,88.13,87.89,88.08,40719.0,87.93,88.13,87.89,88.08,40719.0
2025-06-09 10:40:00,88.08,88.17,88.02,88.14,57597.0,88.08,88.17,88.02,88.14,57597.0
2025-06-09 10:50:00,88.12,88.35,88.08,88.35,58695.0,88.12,88.35,88.08,88.35,58695.0
2025-06-09 11:00:00,88.34,88.51,88.31,88.4,49150.0,88.34,88.51,88.31,88.4,49150.0
2025-06-09 11:10:00,88.4,88.68,88.35,88.65,88591.0,88.4,88.68,88.35,88.65,88591.0
2025-06-09 11:20:00,88.65,88.84,88.65,88.75,92824.0,88.65,88.84,88.65,88.75,92824.0
2025-06-09 11:30:00,88.75,88.96,88.72,88.83,39921.0,88.75,88.96,88.72,88.83,39921.0
2025-06-09 11:40:00,88.84,89.03,88.84,88.97,51929.0,88.84,89.03,88.84,88.97,51929.0
2025-06-09 11:50:00,88.98,89.02,88.88,88.9,91491.0,88.98,89.02,88.88,88.9,91491.0
2025-06-09 12:00:00,88.9,88.94,88.78,88.84,23274.0,88.9,88.94,88.78,88.84,23274.0
2025-06-09 12:10:00,88.85,89.04,88.85,89.03,37510.0,88.85,89.04,88.85,89.03,37510.0
2025-06-09 12:20:00,89.01,89.16,88.99,89.1,48390.0,89.01,89.16,88.99,89.1,48390.0
2025-06-09 12:30:00,89.11,89.15,88.99,89.0,27539.0,89.11,89.15,88.99,89.0,27539.0
2025-06-09 12:40:00,89.0,89.08,88.95,88.96,36066.0,89.0,89.08,88.95,88.96,36066.0
2025-06-09 12:50:00,88.98,89.06,88.94,89.0,48284.0,88.98,89.06,88.94,89.0,48284.0
2025-06-09 13:00:00,89.0,89.03,88.86,88.91,68670.0,89.0,89.03,88.86,88.91,68670.0
2025-06-09 13:10:00,88.92,89.09,88.9,89.07,15657.0,88.92,89.09,88.9,89.07,15657.0
2025-06-09 13:20:00,89.06,89.14,89.02,89.13,30771.0,89.06,89.14,89.02,89.13,30771.0
2025-06-09 13:30:00,89.13,89.13,89.01,89.04,24465.0,89.13,89.13,89.01,89.04,24465.0
2025-06-09 13:40:00,89.04,89.07,88.98,89.05,43825.0,89.04,89.07,88.98,89.05,43825.0
2025-06-09 13:50:00,89.05,89.1,89.02,89.03,28920.0,89.05,89.1,89.02,89.03,28920.0
2025-06-09 14:00:00,89.03,89.13,89.02,89.13,30518.0,89.03,89.13,89.02,89.13,30518.0
2025-06-09 14:10:00,89.14,89.17,89.09,89.12,22246.0,89.14,89.17,89.09,89.12,22246.0
2025-06-09 14:20:00,89.12,89.13,89.01,89.05,40440.0,89.12,89.13,89.01,89.05,40440.0
2025-06-09 14:30:00,89.06,89.15,89.05,89.11,26810.0,89.06,89.15,89.05,89.11,26810.0
2025-06-09 14:40:00,89.11,89.14,89.02,89.06,22812.0,89.11,89.14,89.02,89.06,22812.0
2025-06-09 14:50:00,89.05,89.12,89.01,89.04,81214.0,89.05,89.12,89.01,89.04,81214.0
2025-06-09 15:00:00,89.04,89.06,88.94,88.98,40699.0,89.04,89.06,88.94,88.98,40699.0
2025-06-09 15:10:00,88.97,89.02,88.83,88.84,40154.0,88.97,89.02,88.83,88.84,40154.0
2025-06-09 15:20:00,88.84,88.84,88.72,88.78,34582.0,88.84,88.84,88.72,88.78,34582.0
2025-06-09 15:30:00,88.77,88.79,88.63,88.7,51639.0,88.77,88.79,88.63,88.7,51639.0
2025-06-09 15:40:00,88.69,88.79,88.6,88.74,56007.0,88.69,88.79,88.6,88.74,56007.0
2025-06-09 15:50:00,88.74,88.75,88.46,88.5,319227.0,88.74,88.75,88.46,88.5,319227.0
2025-06-10 09:30:00,88.67,89.18,88.59,88.94,90149.0,88.67,89.18,88.59,88.94,90149.0
2025-06-10 09:40:00,88.92,88.94,88.58,88.63,57522.0,88.92,88.94,88.58,88.63,57522.0
2025-06-10 09:50:00,88.67,88.86,88.62,88.8,45863.0,88.67,88.86,88.62,88.8,45863.0
2025-06-10 10:00:00,88.8,88.94,88.57,88.83,60053.0,88.8,88.94,88.57,88.83,60053.0
2025-06-10 10:10:00,88.8,88.88,88.57,88.87,43506.0,88.8,88.88,88.57,88.87,43506.0
2025-06-10 10:20:00,88.88,88.9,88.7,88.81,31264.0,88.88,88.9,88.7,88.81,31264.0
2025-06-10 10:30:00,88.83,88.94,88.7,88.92,37408.0,88.83,88.94,88.7,88.92,37408.0
2025-06-10 10:40:00,88.93,88.95,88.81,88.92,48069.0,88.93,88.95,88.81,88.92,48069.0
2025-06-10 10:50:00,88.99,89.07,88.88,88.96,29376.0,88.99,89.07,88.88,88.96,29376.0
2025-06-10 11:00:00,88.96,89.16,88.96,89.13,37415.0,88.96,89.16,88.96,89.13,37415.0
2025-06-10 11:10:00,89.13,89.17,89.06,89.11,21226.0,89.13,89.17,89.06,89.11,21226.0
2025-06-10 11:20:00,89.11,89.21,89.07,89.1,50068.0,89.11,89.21,89.07,89.1,50068.0
2025-06-10 11:30:00,89.1,89.34,89.1,89.16,33226.0,89.1,89.34,89.1,89.16,33226.0
2025-06-10 11:40:00,89.15,89.25,89.11,89.12,31767.0,89.15,89.25,89.11,89.12,31767.0
2025-06-10 11:50:00,89.13,89.22,89.1,89.11,18196.0,89.13,89.22,89.1,89.11,18196.0
2025-06-10 12:00:00,89.13,89.21,89.03,89.21,39192.0,89.13,89.21,89.03,89.21,39192.0
2025-06-10 12:10:00,89.22,89.33,89.18,89.33,64602.0,89.22,89.33,89.18,89.33,64602.0
2025-06-10 12:20:00,89.32,89.36,89.23,89.26,33019.0,89.32,89.36,89.23,89.26,33019.0
2025-06-10 12:30:00,89.25,89.31,89.19,89.28,19363.0,89.25,89.31,89.19,89.28,19363.0
2025-06-10 12:40:00,89.28,89.34,89.27,89.32,18265.0,89.28,89.34,89.27,89.32,18265.0
2025-06-10 12:50:00,89.33,89.36,89.27,89.28,20274.0,89.33,89.36,89.27,89.28,20274.0
2025-06-10 13:00:00,89.28,89.36,89.27,89.35,38703.0,89.28,89.36,89.27,89.35,38703.0
2025-06-10 13:10:00,89.36,89.36,89.28,89.34,22444.0,89.36,89.36,89.28,89.34,22444.0
2025-06-10 13:20:00,89.35,89.36,89.29,89.35,27515.0,89.35,89.36,89.29,89.35,27515.0
2025-06-10 13:30:00,89.35,89.48,89.34,89.47,33132.0,89.35,89.48,89.34,89.47,33132.0
2025-06-10 13:40:00,89.48,89.53,89.44,89.46,37605.0,89.48,89.53,89.44,89.46,37605.0
2025-06-10 13:50:00,89.47,89.49,89.32,89.33,48532.0,89.47,89.49,89.32,89.33,48532.0
2025-06-10 14:00:00,89.32,89.32,89.23,89.26,34559.0,89.32,89.32,89.23,89.26,34559.0
2025-06-10 14:10:00,89.26,89.26,89.07,89.11,39069.0,89.26,89.26,89.07,89.11,39069.0
2025-06-10 14:20:00,89.1,89.22,89.08,89.22,28569.0,89.1,89.22,89.08,89.22,28569.0
2025-06-10 14:30:00,89.21,89.25,89.18,89.21,17319.0,89.21,89.25,89.18,89.21,17319.0
2025-06-10 14:40:00,89.2,89.23,89.15,89.18,16696.0,89.2,89.23,89.15,89.18,16696.0
2025-06-10 14:50:00,89.17,89.23,89.11,89.12,27598.0,89.17,89.23,89.11,89.12,27598.0
2025-06-10 15:00:00,89.13,89.22,89.1,89.21,46695.0,89.13,89.22,89.1,89.21,46695.0
2025-06-10 15:10:00,89.21,89.33,89.16,89.25,88367.0,89.21,89.33,89.16,89.25,88367.0
2025-06-10 15:20:00,89.25,89.35,89.21,89.26,103012.0,89.25,89.35,89.21,89.26,103012.0
2025-06-10 15:30:00,89.27,89.27,89.13,89.16,76301.0,89.27,89.27,89.13,89.16,76301.0
2025-06-10 15:40:00,89.16,89.23,89.09,89.14,134192.0,89.16,89.23,89.09,89.14,134192.0
2025-06-10 15:50:00,89.14,89.36,89.13,89.31,424982.0,89.14,89.36,89.13,89.31,424982.0
2025-06-11 09:30:00,89.21,89.52,89.1,89.34,130457.0,89.21,89.52,89.1,89.34,130457.0
2025-06-11 09:40:00,89.32,89.53,89.27,89.5,107614.0,89.32,89.53,89.27,89.5,107614.0
2025-06-11 09:50:00,89.48,89.59,89.28,89.36,51280.0,89.48,89.59,89.28,89.36,51280.0
2025-06-11 10:00:00,89.4,89.4,89.17,89.3,58301.0,89.4,89.4,89.17,89.3,58301.0
2025-06-11 10:10:00,89.31,89.31,89.15,89.29,41261.0,89.31,89.31,89.15,89.29,41261.0
2025-06-11 10:20:00,89.3,89.3,89.11,89.2,53166.0,89.3,89.3,89.11,89.2,53166.0
2025-06-11 10:30:00,89.21,89.38,89.19,89.34,37709.0,89.21,89.38,89.19,89.34,37709.0
2025-06-11 10:40:00,89.35,89.38,89.27,89.36,83629.0,89.35,89.38,89.27,89.36,83629.0
2025-06-11 10:50:00,89.36,89.43,89.15,89.21,50514.0,89.36,89.43,89.15,89.21,50514.0
2025-06-11 11:00:00,89.2,89.25,89.05,89.23,66135.0,89.2,89.25,89.05,89.23,66135.0
2025-06-11 11:10:00,89.25,89.31,89.18,89.2,136367.0,89.25,89.31,89.18,89.2,136367.0
2025-06-11 11:20:00,89.21,89.25,89.14,89.25,27296.0,89.21,89.25,89.14,89.25,27296.0
2025-06-11 11:30:00,89.23,89.24,89.0,89.01,23813.0,89.23,89.24,89.0,89.01,23813.0
2025-06-11 11:40:00,88.99,89.05,88.91,88.98,31712.0,88.99,89.05,88.91,88.98,31712.0
2025-06-11 11:50:00,89.0,89.2,88.99,89.2,48705.0,89.0,89.2,88.99,89.2,48705.0
2025-06-11 12:00:00,89.19,89.25,89.14,89.22,59551.0,89.19,89.25,89.14,89.22,59551.0
2025-06-11 12:10:00,89.22,89.38,89.21,89.36,91651.0,89.22,89.38,89.21,89.36,91651.0
2025-06-11 12:20:00,89.36,89.42,89.22,89.28,41713.0,89.36,89.42,89.22,89.28,41713.0
2025-06-11 12:30:00,89.29,89.36,89.22,89.28,41355.0,89.29,89.36,89.22,89.28,41355.0
2025-06-11 12:40:00,89.26,89.41,89.26,89.31,43989.0,89.26,89.41,89.26,89.31,43989.0
2025-06-11 12:50:00,89.32,89.36,89.3,89.33,29842.0,89.32,89.36,89.3,89.33,29842.0
2025-06-11 13:00:00,89.34,89.37,89.28,89.33,21797.0,89.34,89.37,89.28,89.33,21797.0
2025-06-11 13:10:00,89.33,89.38,89.27,89.32,18388.0,89.33,89.38,89.27,89.32,18388.0
2025-06-11 13:20:00,89.31,89.4,89.28,89.39,22777.0,89.31,89.4,89.28,89.39,22777.0
2025-06-11 13:30:00,89.39,89.39,89.29,89.33,27949.0,89.39,89.39,89.29,89.33,27949.0
2025-06-11 13:40:00,89.33,89.52,89.32,89.5,43767.0,89.33,89.52,89.32,89.5,43767.0
2025-06-11 13:50:00,89.51,89.6,89.5,89.59,19329.0,89.51,89.6,89.5,89.59,19329.0
2025-06-11 14:00:00,89.6,89.65,89.52,89.58,36154.0,89.6,89.65,89.52,89.58,36154.0
2025-06-11 14:10:00,89.59,89.6,89.34,89.44,35195.0,89.59,89.6,89.34,89.44,35195.0
2025-06-11 14:20:00,89.45,89.5,89.41,89.44,25726.0,89.45,89.5,89.41,89.44,25726.0
2025-06-11 14:30:00,89.45,89.55,89.41,89.48,36168.0,89.45,89.55,89.41,89.48,36168.0
2025-06-11 14:40:00,89.48,89.53,89.39,89.52,35117.0,89.48,89.53,89.39,89.52,35117.0
2025-06-11 14:50:00,89.53,89.54,89.41,89.43,42990.0,89.53,89.54,89.41,89.43,42990.0
2025-06-11 15:00:00,89.43,89.56,89.38,89.53,114711.0,89.43,89.56,89.38,89.53,114711.0
2025-06-11 15:10:00,89.54,89.55,89.42,89.49,53462.0,89.54,89.55,89.42,89.49,53462.0
2025-06-11 15:20:00,89.49,89.5,89.33,89.35,77374.0,89.49,89.5,89.33,89.35,77374.0
2025-06-11 15:30:00,89.35,89.41,89.21,89.36,110185.0,89.35,89.41,89.21,89.36,110185.0
2025-06-11 15:40:00,89.35,89.53,89.31,89.45,113211.0,89.35,89.53,89.31,89.45,113211.0
2025-06-11 15:50:00,89.46,89.65,89.46,89.59,807471.0,89.46,89.65,89.46,89.59,807471.0
2025-06-12 09:30:00,89.85,90.16,89.68,90.06,111057.0,89.85,90.16,89.68,90.06,111057.0
2025-06-12 09:40:00,90.08,90.59,90.03,90.36,169947.0,90.08,90.59,90.03,90.36,169947.0
2025-06-12 09:50:00,90.36,91.05,90.36,90.75,308236.0,90.36,91.05,90.36,90.75,308236.0
2025-06-12 10:00:00,90.74,90.82,90.52,90.79,205915.0,90.74,90.82,90.52,90.79,205915.0
2025-06-12 10:10:00,90.79,90.86,90.59,90.73,163051.0,90.79,90.86,90.59,90.73,163051.0
2025-06-12 10:20:00,90.73,90.95,90.69,90.87,327997.0,90.73,90.95,90.69,90.87,327997.0
2025-06-12 10:30:00,90.85,90.88,90.45,90.48,225295.0,90.85,90.88,90.45,90.48,225295.0
2025-06-12 10:40:00,90.48,90.52,90.24,90.24,80079.0,90.48,90.52,90.24,90.24,80079.0
2025-06-12 10:50:00,90.24,90.24,89.97,90.04,60189.0,90.24,90.24,89.97,90.04,60189.0
2025-06-12 11:00:00,90.03,90.1,89.68,89.71,225693.0,90.03,90.1,89.68,89.71,225693.0
2025-06-12 11:10:00,89.71,89.72,89.42,89.54,99416.0,89.71,89.72,89.42,89.54,99416.0
2025-06-12 11:20:00,89.53,89.77,89.44,89.77,90734.0,89.53,89.77,89.44,89.77,90734.0
2025-06-12 11:30:00,89.76,89.85,89.7,89.7,29897.0,89.76,89.85,89.7,89.7,29897.0
2025-06-12 11:40:00,89.71,89.87,89.71,89.79,48661.0,89.71,89.87,89.71,89.79,48661.0
2025-06-12 11:50:00,89.79,89.89,89.74,89.82,47127.0,89.79,89.89,89.74,89.82,47127.0
2025-06-12 12:00:00,89.82,89.86,89.75,89.8,43215.0,89.82,89.86,89.75,89.8,43215.0
2025-06-12 12:10:00,89.8,89.86,89.78,89.81,38135.0,89.8,89.86,89.78,89.81,38135.0
2025-06-12 12:20:00,89.81,89.86,89.7,89.71,22091.0,89.81,89.86,89.7,89.71,22091.0
2025-06-12 12:30:00,89.71,89.81,89.69,89.76,24276.0,89.71,89.81,89.69,89.76,24276.0
2025-06-12 12:40:00,89.76,89.86,89.68,89.84,27192.0,89.76,89.86,89.68,89.84,27192.0
2025-06-12 12:50:00,89.82,89.82,89.73,89.75,22150.0,89.82,89.82,89.73,89.75,22150.0
2025-06-12 13:00:00,89.75,89.85,89.61,89.7,24774.0,89.75,89.85,89.61,89.7,24774.0
2025-06-12 13:10:00,89.69,89.78,89.66,89.78,27127.0,89.69,89.78,89.66,89.78,27127.0
2025-06-12 13:20:00,89.78,89.89,89.74,89.82,45001.0,89.78,89.89,89.74,89.82,45001.0
2025-06-12 13:30:00,89.81,89.86,89.75,89.82,45606.0,89.81,89.86,89.75,89.82,45606.0
2025-06-12 13:40:00,89.82,89.87,89.79,89.81,63336.0,89.82,89.87,89.79,89.81,63336.0
2025-06-12 13:50:00,89.8,89.87,89.78,89.86,33842.0,89.8,89.87,89.78,89.86,33842.0
2025-06-12 14:00:00,89.86,89.95,89.84,89.92,59679.0,89.86,89.95,89.84,89.92,59679.0
2025-06-12 14:10:00,89.93,89.98,89.91,89.95,36620.0,89.93,89.98,89.91,89.95,36620.0
2025-06-12 14:20:00,89.95,90.0,89.95,89.97,38469.0,89.95,90.0,89.95,89.97,38469.0
2025-06-12 14:30:00,89.98,89.98,89.88,89.96,51716.0,89.98,89.98,89.88,89.96,51716.0
2025-06-12 14:40:00,89.96,90.0,89.93,89.98,55551.0,89.96,90.0,89.93,89.98,55551.0
2025-06-12 14:50:00,89.98,90.04,89.93,89.96,51053.0,89.98,90.04,89.93,89.96,51053.0
2025-06-12 15:00:00,89.96,89.98,89.89,89.91,49634.0,89.96,89.98,89.89,89.91,49634.0
2025-06-12 15:10:00,89.92,90.0,89.91,89.98,41858.0,89.92,90.0,89.91,89.98,41858.0
2025-06-12 15:20:00,89.97,90.2,89.95,90.2,60563.0,89.97,90.2,89.95,90.2,60563.0
2025-06-12 15:30:00,90.2,90.37,90.17,90.31,99789.0,90.2,90.37,90.17,90.31,99789.0
2025-06-12 15:40:00,90.31,90.4,90.24,90.3,157230.0,90.31,90.4,90.24,90.3,157230.0
2025-06-12 15:50:00,90.3,90.43,90.1,90.34,767970.0,90.3,90.43,90.1,90.34,767970.0
2025-06-13 09:30:00,90.76,91.07,90.45,91.06,192043.0,90.76,91.07,90.45,91.06,192043.0
2025-06-13 09:40:00,91.06,91.07,90.74,90.87,124238.0,91.06,91.07,90.74,90.87,124238.0
2025-06-13 09:50:00,90.89,91.0,90.66,90.68,91826.0,90.89,91.0,90.66,90.68,91826.0
2025-06-13 10:00:00,90.64,90.9,90.63,90.78,85475.0,90.64,90.9,90.63,90.78,85475.0
2025-06-13 10:10:00,90.79,90.8,90.52,90.67,99460.0,90.79,90.8,90.52,90.67,99460.0
2025-06-13 10:20:00,90.7,90.91,90.66,90.89,49061.0,90.7,90.91,90.66,90.89,49061.0
2025-06-13 10:30:00,90.87,90.92,90.64,90.66,54604.0,90.87,90.92,90.64,90.66,54604.0
2025-06-13 10:40:00,90.64,90.73,90.52,90.61,56375.0,90.64,90.73,90.52,90.61,56375.0
2025-06-13 10:50:00,90.58,90.66,90.46,90.63,78160.0,90.58,90.66,90.46,90.63,78160.0
2025-06-13 11:00:00,90.63,90.71,90.55,90.59,31527.0,90.63,90.71,90.55,90.59,31527.0
2025-06-13 11:10:00,90.59,90.66,90.54,90.6,28778.0,90.59,90.66,90.54,90.6,28778.0
2025-06-13 11:20:00,90.62,90.62,90.44,90.56,39918.0,90.62,90.62,90.44,90.56,39918.0
2025-06-13 11:30:00,90.57,90.67,90.55,90.62,27211.0,90.57,90.67,90.55,90.62,27211.0
2025-06-13 11:40:00,90.6,90.68,90.56,90.65,20333.0,90.6,90.68,90.56,90.65,20333.0
2025-06-13 11:50:00,90.64,90.78,90.62,90.7,32299.0,90.64,90.78,90.62,90.7,32299.0
2025-06-13 12:00:00,90.72,90.74,90.56,90.68,45737.0,90.72,90.74,90.56,90.68,45737.0
2025-06-13 12:10:00,90.7,90.72,90.53,90.57,25950.0,90.7,90.72,90.53,90.57,25950.0
2025-06-13 12:20:00,90.56,90.62,90.42,90.45,29027.0,90.56,90.62,90.42,90.45,29027.0
2025-06-13 12:30:00,90.47,90.54,90.42,90.44,27067.0,90.47,90.54,90.42,90.44,27067.0
2025-06-13 12:40:00,90.46,90.47,90.35,90.39,37232.0,90.46,90.47,90.35,90.39,37232.0
2025-06-13 12:50:00,90.38,90.5,90.38,90.4,25495.0,90.38,90.5,90.38,90.4,25495.0
2025-06-13 13:00:00,90.4,90.44,90.34,90.35,13441.0,90.4,90.44,90.34,90.35,13441.0
2025-06-13 13:10:00,90.34,90.41,90.3,90.39,28444.0,90.34,90.41,90.3,90.39,28444.0
2025-06-13 13:20:00,90.39,90.42,90.25,90.31,22952.0,90.39,90.42,90.25,90.31,22952.0
2025-06-13 13:30:00,90.32,90.38,90.19,90.19,22747.0,90.32,90.38,90.19,90.19,22747.0
2025-06-13 13:40:00,90.2,90.28,90.17,90.2,29411.0,90.2,90.28,90.17,90.2,29411.0
2025-06-13 13:50:00,90.22,90.33,90.2,90.28,17855.0,90.22,90.33,90.2,90.28,17855.0
2025-06-13 14:00:00,90.28,90.47,90.27,90.45,25417.0,90.28,90.47,90.27,90.45,25417.0
2025-06-13 14:10:00,90.45,90.58,90.41,90.55,34577.0,90.45,90.58,90.41,90.55,34577.0
2025-06-13 14:20:00,90.56,90.56,90.47,90.51,18906.0,90.56,90.56,90.47,90.51,18906.0
2025-06-13 14:30:00,90.51,90.51,90.34,90.46,53618.0,90.51,90.51,90.34,90.46,53618.0
2025-06-13 14:40:00,90.42,90.45,90.28,90.29,48059.0,90.42,90.45,90.28,90.29,48059.0
2025-06-13 14:50:00,90.29,90.4,90.27,90.39,24421.0,90.29,90.4,90.27,90.39,24421.0
2025-06-13 15:00:00,90.37,90.4,90.26,90.38,29513.0,90.37,90.4,90.26,90.38,29513.0
2025-06-13 15:10:00,90.37,90.43,90.35,90.39,40345.0,90.37,90.43,90.35,90.39,40345.0
2025-06-13 15:20:00,90.38,90.43,90.35,90.37,46279.0,90.38,90.43,90.35,90.37,46279.0
2025-06-13 15:30:00,90.37,90.44,90.25,90.28,40019.0,90.37,90.44,90.25,90.28,40019.0
2025-06-13 15:40:00,90.28,90.29,90.09,90.17,61658.0,90.28,90.29,90.09,90.17,61658.0
2025-06-13 15:50:00,90.17,90.36,89.93,90.34,383255.0,90.17,90.36,89.93,90.34,383255.0
2025-06-16 09:30:00,90.56,90.93,90.11,90.8,139021.0,90.56,90.93,90.11,90.8,139021.0
2025-06-16 09:40:00,90.77,90.9,90.3,90.34,69827.0,90.77,90.9,90.3,90.34,69827.0
2025-06-16 09:50:00,90.34,90.62,90.34,90.47,53882.0,90.34,90.62,90.34,90.47,53882.0
2025-06-16 10:00:00,90.46,90.67,90.41,90.61,45479.0,90.46,90.67,90.41,90.61,45479.0
2025-06-16 10:10:00,90.63,90.63,90.11,90.17,68327.0,90.63,90.63,90.11,90.17,68327.0
2025-06-16 10:20:00,90.18,90.33,90.11,90.21,48152.0,90.18,90.33,90.11,90.21,48152.0
2025-06-16 10:30:00,90.23,90.35,90.12,90.34,78901.0,90.23,90.35,90.12,90.34,78901.0
2025-06-16 10:40:00,90.35,90.53,90.27,90.44,70627.0,90.35,90.53,90.27,90.44,70627.0
2025-06-16 10:50:00,90.44,90.48,90.34,90.35,86993.0,90.44,90.48,90.34,90.35,86993.0
2025-06-16 11:00:00,90.31,90.38,89.96,90.0,92702.0,90.31,90.38,89.96,90.0,92702.0
2025-06-16 11:10:00,89.98,90.02,89.66,89.67,35359.0,89.98,90.02,89.66,89.67,35359.0
2025-06-16 11:20:00,89.67,89.84,89.62,89.72,31988.0,89.67,89.84,89.62,89.72,31988.0
2025-06-16 11:30:00,89.71,89.85,89.7,89.8,63319.0,89.71,89.85,89.7,89.8,63319.0
2025-06-16 11:40:00,89.81,89.94,89.8,89.84,29684.0,89.81,89.94,89.8,89.84,29684.0
2025-06-16 11:50:00,89.83,89.87,89.68,89.71,22960.0,89.83,89.87,89.68,89.71,22960.0
2025-06-16 12:00:00,89.74,89.75,89.49,89.61,123516.0,89.74,89.75,89.49,89.61,123516.0
2025-06-16 12:10:00,89.63,89.67,89.54,89.6,58879.0,89.63,89.67,89.54,89.6,58879.0
2025-06-16 12:20:00,89.6,89.63,89.44,89.52,28715.0,89.6,89.63,89.44,89.52,28715.0
2025-06-16 12:30:00,89.5,89.57,89.39,89.56,27835.0,89.5,89.57,89.39,89.56,27835.0
2025-06-16 12:40:00,89.56,89.62,89.51,89.58,48237.0,89.56,89.62,89.51,89.58,48237.0
2025-06-16 12:50:00,89.58,89.61,89.4,89.41,39012.0,89.58,89.61,89.4,89.41,39012.0
2025-06-16 13:00:00,89.41,89.41,89.17,89.2,44194.0,89.41,89.41,89.17,89.2,44194.0
2025-06-16 13:10:00,89.18,89.33,89.13,89.31,61183.0,89.18,89.33,89.13,89.31,61183.0
2025-06-16 13:20:00,89.31,89.4,89.21,89.37,55232.0,89.31,89.4,89.21,89.37,55232.0
2025-06-16 13:30:00,89.38,89.48,89.31,89.34,46113.0,89.38,89.48,89.31,89.34,46113.0
2025-06-16 13:40:00,89.35,89.46,89.31,89.31,38976.0,89.35,89.46,89.31,89.31,38976.0
2025-06-16 13:50:00,89.31,89.34,89.19,89.21,68120.0,89.31,89.34,89.19,89.21,68120.0
2025-06-16 14:00:00,89.21,89.21,89.09,89.16,66995.0,89.21,89.21,89.09,89.16,66995.0
2025-06-16 14:10:00,89.17,89.2,89.07,89.15,42602.0,89.17,89.2,89.07,89.15,42602.0
2025-06-16 14:20:00,89.17,89.21,89.09,89.21,74527.0,89.17,89.21,89.09,89.21,74527.0
2025-06-16 14:30:00,89.22,89.25,89.14,89.25,48346.0,89.22,89.25,89.14,89.25,48346.0
2025-06-16 14:40:00,89.25,89.34,89.2,89.34,43270.0,89.25,89.34,89.2,89.34,43270.0
2025-06-16 14:50:00,89.34,89.43,89.27,89.33,59420.0,89.34,89.43,89.27,89.33,59420.0
2025-06-16 15:00:00,89.33,89.34,88.99,89.02,74668.0,89.33,89.34,88.99,89.02,74668.0
2025-06-16 15:10:00,89.02,89.02,88.78,88.79,59835.0,89.02,89.02,88.78,88.79,59835.0
2025-06-16 15:20:00,88.79,88.94,88.79,88.87,90073.0,88.79,88.94,88.79,88.87,90073.0
2025-06-16 15:30:00,88.87,89.11,88.83,89.08,84310.0,88.87,89.11,88.83,89.08,84310.0
2025-06-16 15:40:00,89.07,89.17,88.96,89.05,108246.0,89.07,89.17,88.96,89.05,108246.0
2025-06-16 15:50:00,89.05,89.28,88.82,88.93,525521.0,89.05,89.28,88.82,88.93,525521.0
2025-06-17 09:30:00,88.95,89.18,87.84,88.46,118073.0,88.95,89.18,87.84,88.46,118073.0
2025-06-17 09:40:00,88.46,88.79,88.36,88.53,101760.0,88.46,88.79,88.36,88.53,101760.0
2025-06-17 09:50:00,88.57,88.68,88.4,88.52,69093.0,88.57,88.68,88.4,88.52,69093.0
2025-06-17 10:00:00,88.53,88.73,88.44,88.73,83979.0,88.53,88.73,88.44,88.73,83979.0
2025-06-17 10:10:00,88.69,88.81,88.67,88.7,37985.0,88.69,88.81,88.67,88.7,37985.0
2025-06-17 10:20:00,88.73,88.79,88.65,88.72,60554.0,88.73,88.79,88.65,88.72,60554.0
2025-06-17 10:30:00,88.73,88.78,88.59,88.66,46954.0,88.73,88.78,88.59,88.66,46954.0
2025-06-17 10:40:00,88.69,88.74,88.57,88.58,35003.0,88.69,88.74,88.57,88.58,35003.0
2025-06-17 10:50:00,88.55,88.58,88.44,88.44,43365.0,88.55,88.58,88.44,88.44,43365.0
2025-06-17 11:00:00,88.43,88.47,88.27,88.38,34910.0,88.43,88.47,88.27,88.38,34910.0
2025-06-17 11:10:00,88.38,88.43,88.31,88.37,30972.0,88.38,88.43,88.31,88.37,30972.0
2025-06-17 11:20:00,88.37,88.41,88.31,88.31,25575.0,88.37,88.41,88.31,88.31,25575.0
2025-06-17 11:30:00,88.33,88.4,88.28,88.31,37645.0,88.33,88.4,88.28,88.31,37645.0
2025-06-17 11:40:00,88.3,88.33,88.16,88.19,39030.0,88.3,88.33,88.16,88.19,39030.0
2025-06-17 11:50:00,88.22,88.23,88.13,88.17,21956.0,88.22,88.23,88.13,88.17,21956.0
2025-06-17 12:00:00,88.18,88.28,88.17,88.24,23207.0,88.18,88.28,88.17,88.24,23207.0
2025-06-17 12:10:00,88.25,88.28,88.09,88.11,25723.0,88.25,88.28,88.09,88.11,25723.0
2025-06-17 12:20:00,88.11,88.26,88.08,88.22,23891.0,88.11,88.26,88.08,88.22,23891.0
2025-06-17 12:30:00,88.22,88.3,88.22,88.28,17727.0,88.22,88.3,88.22,88.28,17727.0
2025-06-17 12:40:00,88.27,88.3,88.2,88.24,16020.0,88.27,88.3,88.2,88.24,16020.0
2025-06-17 12:50:00,88.25,88.4,88.22,88.4,22597.0,88.25,88.4,88.22,88.4,22597.0
2025-06-17 13:00:00,88.4,88.52,88.37,88.46,123243.0,88.4,88.52,88.37,88.46,123243.0
2025-06-17 13:10:00,88.46,88.48,88.27,88.29,30624.0,88.46,88.48,88.27,88.29,30624.0
2025-06-17 13:20:00,88.29,88.29,88.14,88.15,26018.0,88.29,88.29,88.14,88.15,26018.0
2025-06-17 13:30:00,88.16,88.23,88.12,88.21,23055.0,88.16,88.23,88.12,88.21,23055.0
2025-06-17 13:40:00,88.2,88.21,88.03,88.09,17581.0,88.2,88.21,88.03,88.09,17581.0
2025-06-17 13:50:00,88.1,88.26,88.08,88.24,19783.0,88.1,88.26,88.08,88.24,19783.0
2025-06-17 14:00:00,88.21,88.29,88.17,88.23,36631.0,88.21,88.29,88.17,88.23,36631.0
2025-06-17 14:10:00,88.22,88.24,88.13,88.14,25620.0,88.22,88.24,88.13,88.14,25620.0
2025-06-17 14:20:00,88.14,88.36,88.13,88.36,30362.0,88.14,88.36,88.13,88.36,30362.0
2025-06-17 14:30:00,88.35,88.39,88.29,88.39,38083.0,88.35,88.39,88.29,88.39,38083.0
2025-06-17 14:40:00,88.39,88.4,88.28,88.28,49030.0,88.39,88.4,88.28,88.28,49030.0
2025-06-17 14:50:00,88.27,88.35,88.23,88.33,31315.0,88.27,88.35,88.23,88.33,31315.0
2025-06-17 15:00:00,88.33,88.34,88.25,88.28,41284.0,88.33,88.34,88.25,88.28,41284.0
2025-06-17 15:10:00,88.28,88.41,88.27,88.33,55780.0,88.28,88.41,88.27,88.33,55780.0
2025-06-17 15:20:00,88.34,88.47,88.28,88.45,43512.0,88.34,88.47,88.28,88.45,43512.0
2025-06-17 15:30:00,88.45,88.57,88.44,88.52,58763.0,88.45,88.57,88.44,88.52,58763.0
2025-06-17 15:40:00,88.53,88.62,88.43,88.55,92226.0,88.53,88.62,88.43,88.55,92226.0
2025-06-17 15:50:00,88.55,88.59,88.32,88.41,347361.0,88.55,88.59,88.32,88.41,347361.0
2025-06-18 09:30:00,88.54,88.65,88.14,88.6,76320.0,88.54,88.65,88.14,88.6,76320.0
2025-06-18 09:40:00,88.64,88.74,88.28,88.29,213425.0,88.64,88.74,88.28,88.29,213425.0
2025-06-18 09:50:00,88.29,88.57,88.27,88.45,54648.0,88.29,88.57,88.27,88.45,54648.0
2025-06-18 10:00:00,88.45,88.56,88.4,88.56,45507.0,88.45,88.56,88.4,88.56,45507.0
2025-06-18 10:10:00,88.59,88.61,88.41,88.48,36026.0,88.59,88.61,88.41,88.48,36026.0
2025-06-18 10:20:00,88.51,88.53,88.31,88.38,37298.0,88.51,88.53,88.31,88.38,37298.0
2025-06-18 10:30:00,88.37,88.42,88.26,88.39,30581.0,88.37,88.42,88.26,88.39,30581.0
2025-06-18 10:40:00,88.4,88.6,88.35,88.6,133719.0,88.4,88.6,88.35,88.6,133719.0
2025-06-18 10:50:00,88.63,88.64,88.55,88.63,26413.0,88.63,88.64,88.55,88.63,26413.0
2025-06-18 11:00:00,88.61,88.87,88.57,88.84,33007.0,88.61,88.87,88.57,88.84,33007.0
2025-06-18 11:10:00,88.84,88.89,88.76,88.89,56481.0,88.84,88.89,88.76,88.89,56481.0
2025-06-18 11:20:00,88.88,88.96,88.8,88.83,50728.0,88.88,88.96,88.8,88.83,50728.0
2025-06-18 11:30:00,88.8,88.84,88.73,88.75,98488.0,88.8,88.84,88.73,88.75,98488.0
2025-06-18 11:40:00,88.75,88.78,88.66,88.69,96630.0,88.75,88.78,88.66,88.69,96630.0
2025-06-18 11:50:00,88.69,88.7,88.61,88.67,67384.0,88.69,88.7,88.61,88.67,67384.0
2025-06-18 12:00:00,88.67,88.74,88.64,88.73,21179.0,88.67,88.74,88.64,88.73,21179.0
2025-06-18 12:10:00,88.74,88.76,88.67,88.7,27363.0,88.74,88.76,88.67,88.7,27363.0
2025-06-18 12:20:00,88.7,88.73,88.6,88.62,87981.0,88.7,88.73,88.6,88.62,87981.0
2025-06-18 12:30:00,88.63,88.68,88.61,88.62,28697.0,88.63,88.68,88.61,88.62,28697.0
2025-06-18 12:40:00,88.64,88.69,88.55,88.62,124690.0,88.64,88.69,88.55,88.62,124690.0
2025-06-18 12:50:00,88.65,88.65,88.49,88.52,111984.0,88.65,88.65,88.49,88.52,111984.0
2025-06-18 13:00:00,88.53,88.55,88.38,88.5,119487.0,88.53,88.55,88.38,88.5,119487.0
2025-06-18 13:10:00,88.53,88.61,88.46,88.61,24513.0,88.53,88.61,88.46,88.61,24513.0
2025-06-18 13:20:00,88.62,88.66,88.6,88.63,25005.0,88.62,88.66,88.6,88.63,25005.0
2025-06-18 13:30:00,88.63,88.63,88.48,88.5,80969.0,88.63,88.63,88.48,88.5,80969.0
2025-06-18 13:40:00,88.5,88.59,88.48,88.56,92289.0,88.5,88.59,88.48,88.56,92289.0
2025-06-18 13:50:00,88.55,88.6,88.52,88.56,24475.0,88.55,88.6,88.52,88.56,24475.0
2025-06-18 14:00:00,88.59,88.65,88.41,88.55,81216.0,88.59,88.65,88.41,88.55,81216.0
2025-06-18 14:10:00,88.56,88.67,88.51,88.59,33254.0,88.56,88.67,88.51,88.59,33254.0
2025-06-18 14:20:00,88.59,88.64,88.53,88.62,41425.0,88.59,88.64,88.53,88.62,41425.0
2025-06-18 14:30:00,88.62,88.66,88.57,88.59,38694.0,88.62,88.66,88.57,88.59,38694.0
2025-06-18 14:40:00,88.6,88.77,88.59,88.65,31923.0,88.6,88.77,88.59,88.65,31923.0
2025-06-18 14:50:00,88.65,88.65,88.55,88.59,39735.0,88.65,88.65,88.55,88.59,39735.0
2025-06-18 15:00:00,88.59,88.63,88.4,88.49,91177.0,88.59,88.63,88.4,88.49,91177.0
2025-06-18 15:10:00,88.48,88.48,88.35,88.48,98982.0,88.48,88.48,88.35,88.48,98982.0
2025-06-18 15:20:00,88.49,88.6,88.46,88.52,44019.0,88.49,88.6,88.46,88.52,44019.0
2025-06-18 15:30:00,88.51,88.66,88.46,88.57,59055.0,88.51,88.66,88.46,88.57,59055.0
2025-06-18 15:40:00,88.57,88.66,88.53,88.54,66353.0,88.57,88.66,88.53,88.54,66353.0
2025-06-18 15:50:00,88.56,88.63,88.38,88.63,513578.0,88.56,88.63,88.38,88.63,513578.0
2025-06-20 09:30:00,88.6,89.14,88.47,88.91,1468363.0,88.6,89.14,88.47,88.91,1468363.0
2025-06-20 09:40:00,88.92,89.12,88.78,88.94,110011.0,88.92,89.12,88.78,88.94,110011.0
2025-06-20 09:50:00,88.95,89.12,88.85,89.09,62965.0,88.95,89.12,88.85,89.09,62965.0
2025-06-20 10:00:00,89.1,89.32,89.04,89.29,48226.0,89.1,89.32,89.04,89.29,48226.0
2025-06-20 10:10:00,89.3,89.49,89.3,89.44,60391.0,89.3,89.49,89.3,89.44,60391.0
2025-06-20 10:20:00,89.44,89.55,89.33,89.36,102339.0,89.44,89.55,89.33,89.36,102339.0
2025-06-20 10:30:00,89.35,89.4,89.25,89.34,91092.0,89.35,89.4,89.25,89.34,91092.0
2025-06-20 10:40:00,89.33,89.52,89.25,89.52,74040.0,89.33,89.52,89.25,89.52,74040.0
2025-06-20 10:50:00,89.5,89.72,89.46,89.67,56555.0,89.5,89.72,89.46,89.67,56555.0
2025-06-20 11:00:00,89.66,89.83,89.65,89.78,47986.0,89.66,89.83,89.65,89.78,47986.0
2025-06-20 11:10:00,89.78,89.93,89.74,89.91,53411.0,89.78,89.93,89.74,89.91,53411.0
2025-06-20 11:20:00,89.9,89.96,89.78,89.78,41607.0,89.9,89.96,89.78,89.78,41607.0
2025-06-20 11:30:00,89.77,89.86,89.62,89.64,36920.0,89.77,89.86,89.62,89.64,36920.0
2025-06-20 11:40:00,89.65,89.72,89.62,89.66,25872.0,89.65,89.72,89.62,89.66,25872.0
2025-06-20 11:50:00,89.66,89.67,89.5,89.51,29427.0,89.66,89.67,89.5,89.51,29427.0
2025-06-20 12:00:00,89.49,89.51,89.34,89.36,45808.0,89.49,89.51,89.34,89.36,45808.0
2025-06-20 12:10:00,89.36,89.4,89.26,89.26,43545.0,89.36,89.4,89.26,89.26,43545.0
2025-06-20 12:20:00,89.27,89.28,89.18,89.26,36236.0,89.27,89.28,89.18,89.26,36236.0
2025-06-20 12:30:00,89.26,89.4,89.24,89.38,25665.0,89.26,89.4,89.24,89.38,25665.0
2025-06-20 12:40:00,89.39,89.43,89.29,89.3,61536.0,89.39,89.43,89.29,89.3,61536.0
2025-06-20 12:50:00,89.3,89.38,89.26,89.29,108028.0,89.3,89.38,89.26,89.29,108028.0
2025-06-20 13:00:00,89.29,89.41,89.28,89.39,51378.0,89.29,89.41,89.28,89.39,51378.0
2025-06-20 13:10:00,89.38,89.45,89.37,89.42,51479.0,89.38,89.45,89.37,89.42,51479.0
2025-06-20 13:20:00,89.42,89.48,89.4,89.46,48601.0,89.42,89.48,89.4,89.46,48601.0
2025-06-20 13:30:00,89.47,89.48,89.38,89.42,23000.0,89.47,89.48,89.38,89.42,23000.0
2025-06-20 13:40:00,89.41,89.43,89.28,89.3,33596.0,89.41,89.43,89.28,89.3,33596.0
2025-06-20 13:50:00,89.3,89.36,89.28,89.3,99413.0,89.3,89.36,89.28,89.3,99413.0
2025-06-20 14:00:00,89.3,89.39,89.29,89.37,61280.0,89.3,89.39,89.29,89.37,61280.0
2025-06-20 14:10:00,89.37,89.46,89.36,89.45,58918.0,89.37,89.46,89.36,89.45,58918.0
2025-06-20 14:20:00,89.46,89.48,89.37,89.38,88834.0,89.46,89.48,89.37,89.38,88834.0
2025-06-20 14:30:00,89.39,89.41,89.27,89.31,63716.0,89.39,89.41,89.27,89.31,63716.0
2025-06-20 14:40:00,89.31,89.33,89.26,89.31,26779.0,89.31,89.33,89.26,89.31,26779.0
2025-06-20 14:50:00,89.31,89.33,89.2,89.22,68109.0,89.31,89.33,89.2,89.22,68109.0
2025-06-20 15:00:00,89.23,89.24,89.06,89.19,58223.0,89.23,89.24,89.06,89.19,58223.0
2025-06-20 15:10:00,89.19,89.2,89.12,89.16,46586.0,89.19,89.2,89.12,89.16,46586.0
2025-06-20 15:20:00,89.16,89.2,89.04,89.07,53276.0,89.16,89.2,89.04,89.07,53276.0
2025-06-20 15:30:00,89.06,89.11,88.94,89.06,187474.0,89.06,89.11,88.94,89.06,187474.0
2025-06-20 15:40:00,89.06,89.08,88.95,89.03,183026.0,89.06,89.08,88.95,89.03,183026.0
2025-06-20 15:50:00,89.02,89.31,89.01,89.3,1005364.0,89.02,89.31,89.01,89.3,1005364.0